date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-01-03 09:30:00,29.6,29.78,29.5,29.75,222200.0,20.7058,20.8317,20.6358,20.8107,222200.0
2012-01-03 09:40:00,29.76,29.85,29.54,29.6,169200.0,20.8177,20.8807,20.6638,20.7058,169200.0
2012-01-03 09:50:00,29.61,29.68,29.57,29.63,95900.0,20.7128,20.7617,20.6848,20.7268,95900.0
2012-01-03 10:00:00,29.65,29.84,29.61,29.82,181800.0,20.7408,20.8737,20.7128,20.8597,181800.0
2012-01-03 10:10:00,29.82,29.83,29.66,29.7,218500.0,20.8597,20.8667,20.7477,20.7757,218500.0
2012-01-03 10:20:00,29.71,29.74,29.61,29.61,144900.0,20.7827,20.8037,20.7128,20.7128,144900.0
2012-01-03 10:30:00,29.62,29.7,29.61,29.69,170700.0,20.7198,20.7757,20.7128,20.7687,170700.0
2012-01-03 10:40:00,29.69,29.77,29.67,29.69,125800.0,20.7687,20.8247,20.7547,20.7687,125800.0
2012-01-03 10:50:00,29.69,29.79,29.69,29.76,83900.0,20.7687,20.8387,20.7687,20.8177,83900.0
2012-01-03 11:00:00,29.76,29.8,29.74,29.75,71900.0,20.8177,20.8457,20.8037,20.8107,71900.0
2012-01-03 11:10:00,29.73,29.78,29.72,29.72,153200.0,20.7967,20.8317,20.7897,20.7897,153200.0
2012-01-03 11:20:00,29.72,29.73,29.63,29.63,143400.0,20.7897,20.7967,20.7268,20.7268,143400.0
2012-01-03 11:30:00,29.64,29.73,29.62,29.72,79700.0,20.7338,20.7967,20.7198,20.7897,79700.0
2012-01-03 11:40:00,29.71,29.71,29.65,29.67,125200.0,20.7827,20.7827,20.7408,20.7547,125200.0
2012-01-03 11:50:00,29.67,29.74,29.67,29.71,125900.0,20.7547,20.8037,20.7547,20.7827,125900.0
2012-01-03 12:00:00,29.71,29.74,29.66,29.71,98300.0,20.7827,20.8037,20.7477,20.7827,98300.0
2012-01-03 12:10:00,29.71,29.74,29.65,29.73,136100.0,20.7827,20.8037,20.7408,20.7967,136100.0
2012-01-03 12:20:00,29.73,29.75,29.72,29.75,86700.0,20.7967,20.8107,20.7897,20.8107,86700.0
2012-01-03 12:30:00,29.75,29.75,29.57,29.58,104700.0,20.8107,20.8107,20.6848,20.6918,104700.0
2012-01-03 12:40:00,29.57,29.64,29.57,29.57,79900.0,20.6848,20.7338,20.6848,20.6848,79900.0
2012-01-03 12:50:00,29.57,29.61,29.54,29.6,108100.0,20.6848,20.7128,20.6638,20.7058,108100.0
2012-01-03 13:00:00,29.61,29.66,29.6,29.62,98600.0,20.7128,20.7477,20.7058,20.7198,98600.0
2012-01-03 13:10:00,29.62,29.71,29.6,29.71,63400.0,20.7198,20.7827,20.7058,20.7827,63400.0
2012-01-03 13:20:00,29.71,29.73,29.68,29.72,75300.0,20.7827,20.7967,20.7617,20.7897,75300.0
2012-01-03 13:30:00,29.72,29.77,29.7,29.77,378300.0,20.7897,20.8247,20.7757,20.8247,378300.0
2012-01-03 13:40:00,29.77,29.88,29.76,29.87,223200.0,20.8247,20.9016,20.8177,20.8946,223200.0
2012-01-03 13:50:00,29.87,29.9,29.86,29.89,111300.0,20.8946,20.9156,20.8877,20.9086,111300.0
2012-01-03 14:00:00,29.9,29.94,29.89,29.9,152900.0,20.9156,20.9436,20.9086,20.9156,152900.0
2012-01-03 14:10:00,29.9,29.9,29.8,29.83,184200.0,20.9156,20.9156,20.8457,20.8667,184200.0
2012-01-03 14:20:00,29.83,29.83,29.75,29.77,234800.0,20.8667,20.8667,20.8107,20.8247,234800.0
2012-01-03 14:30:00,29.78,29.82,29.76,29.78,142500.0,20.8317,20.8597,20.8177,20.8317,142500.0
2012-01-03 14:40:00,29.78,29.79,29.71,29.76,372300.0,20.8317,20.8387,20.7827,20.8177,372300.0
2012-01-03 14:50:00,29.75,29.77,29.71,29.73,264100.0,20.8107,20.8247,20.7827,20.7967,264100.0
2012-01-03 15:00:00,29.72,29.77,29.7,29.76,118100.0,20.7897,20.8247,20.7757,20.8177,118100.0
2012-01-03 15:10:00,29.77,29.79,29.74,29.79,97000.0,20.8247,20.8387,20.8037,20.8387,97000.0
2012-01-03 15:20:00,29.78,29.8,29.69,29.73,168900.0,20.8317,20.8457,20.7687,20.7967,168900.0
2012-01-03 15:30:00,29.72,29.78,29.71,29.73,183500.0,20.7897,20.8317,20.7827,20.7967,183500.0
2012-01-03 15:40:00,29.72,29.87,29.72,29.85,210800.0,20.7897,20.8946,20.7897,20.8807,210800.0
2012-01-03 15:50:00,29.86,29.9,29.73,29.76,735800.0,20.8877,20.9156,20.7967,20.8177,735800.0
2012-01-04 09:30:00,29.54,29.57,29.24,29.53,221400.0,20.6638,20.6848,20.4539,20.6568,221400.0
2012-01-04 09:40:00,29.53,29.56,29.42,29.48,116600.0,20.6568,20.6778,20.5799,20.6218,116600.0
2012-01-04 09:50:00,29.48,29.49,29.38,29.41,115300.0,20.6218,20.6288,20.5519,20.5729,115300.0
2012-01-04 10:00:00,29.41,29.46,29.36,29.4,82300.0,20.5729,20.6078,20.5379,20.5659,82300.0
2012-01-04 10:10:00,29.4,29.41,29.35,29.4,93600.0,20.5659,20.5729,20.5309,20.5659,93600.0
2012-01-04 10:20:00,29.39,29.46,29.37,29.37,79600.0,20.5589,20.6078,20.5449,20.5449,79600.0
2012-01-04 10:30:00,29.37,29.38,29.28,29.3,110700.0,20.5449,20.5519,20.4819,20.4959,110700.0
2012-01-04 10:40:00,29.31,29.39,29.3,29.39,77100.0,20.5029,20.5589,20.4959,20.5589,77100.0
2012-01-04 10:50:00,29.39,29.46,29.39,29.42,49700.0,20.5589,20.6078,20.5589,20.5799,49700.0
2012-01-04 11:00:00,29.43,29.48,29.42,29.43,73700.0,20.5869,20.6218,20.5799,20.5869,73700.0
2012-01-04 11:10:00,29.44,29.49,29.44,29.47,59100.0,20.5939,20.6288,20.5939,20.6148,59100.0
2012-01-04 11:20:00,29.47,29.53,29.47,29.53,80400.0,20.6148,20.6568,20.6148,20.6568,80400.0
2012-01-04 11:30:00,29.52,29.59,29.49,29.59,99100.0,20.6498,20.6988,20.6288,20.6988,99100.0
2012-01-04 11:40:00,29.59,29.62,29.58,29.62,83200.0,20.6988,20.7198,20.6918,20.7198,83200.0
2012-01-04 11:50:00,29.62,29.64,29.59,29.61,103700.0,20.7198,20.7338,20.6988,20.7128,103700.0
2012-01-04 12:00:00,29.6,29.69,29.58,29.68,91700.0,20.7058,20.7687,20.6918,20.7617,91700.0
2012-01-04 12:10:00,29.67,29.72,29.66,29.72,91800.0,20.7547,20.7897,20.7477,20.7897,91800.0
2012-01-04 12:20:00,29.72,29.72,29.67,29.69,92200.0,20.7897,20.7897,20.7547,20.7687,92200.0
2012-01-04 12:30:00,29.69,29.69,29.65,29.68,90700.0,20.7687,20.7687,20.7408,20.7617,90700.0
2012-01-04 12:40:00,29.69,29.75,29.69,29.73,153000.0,20.7687,20.8107,20.7687,20.7967,153000.0
2012-01-04 12:50:00,29.73,29.74,29.71,29.74,51300.0,20.7967,20.8037,20.7827,20.8037,51300.0
2012-01-04 13:00:00,29.73,29.73,29.59,29.59,89600.0,20.7967,20.7967,20.6988,20.6988,89600.0
2012-01-04 13:10:00,29.6,29.62,29.59,29.62,85700.0,20.7058,20.7198,20.6988,20.7198,85700.0
2012-01-04 13:20:00,29.62,29.65,29.59,29.63,67400.0,20.7198,20.7408,20.6988,20.7268,67400.0
2012-01-04 13:30:00,29.63,29.67,29.62,29.67,46000.0,20.7268,20.7547,20.7198,20.7547,46000.0
2012-01-04 13:40:00,29.66,29.72,29.65,29.72,64100.0,20.7477,20.7897,20.7408,20.7897,64100.0
2012-01-04 13:50:00,29.72,29.73,29.68,29.68,69700.0,20.7897,20.7967,20.7617,20.7617,69700.0
2012-01-04 14:00:00,29.68,29.69,29.65,29.67,86800.0,20.7617,20.7687,20.7408,20.7547,86800.0
2012-01-04 14:10:00,29.67,29.68,29.59,29.66,98100.0,20.7547,20.7617,20.6988,20.7477,98100.0
2012-01-04 14:20:00,29.66,29.66,29.62,29.62,77500.0,20.7477,20.7477,20.7198,20.7198,77500.0
2012-01-04 14:30:00,29.63,29.66,29.62,29.62,90700.0,20.7268,20.7477,20.7198,20.7198,90700.0
2012-01-04 14:40:00,29.62,29.7,29.62,29.66,96500.0,20.7198,20.7757,20.7198,20.7477,96500.0
2012-01-04 14:50:00,29.66,29.71,29.66,29.68,113200.0,20.7477,20.7827,20.7477,20.7617,113200.0
2012-01-04 15:00:00,29.67,29.68,29.62,29.63,72300.0,20.7547,20.7617,20.7198,20.7268,72300.0
2012-01-04 15:10:00,29.64,29.68,29.63,29.65,148300.0,20.7338,20.7617,20.7268,20.7408,148300.0
2012-01-04 15:20:00,29.65,29.69,29.65,29.68,71200.0,20.7408,20.7687,20.7408,20.7617,71200.0
2012-01-04 15:30:00,29.69,29.71,29.67,29.69,197900.0,20.7687,20.7827,20.7547,20.7687,197900.0
2012-01-04 15:40:00,29.69,29.75,29.69,29.69,348400.0,20.7687,20.8107,20.7687,20.7687,348400.0
2012-01-04 15:50:00,29.68,29.69,29.56,29.57,1106700.0,20.7617,20.7687,20.6778,20.6848,1106700.0
2012-01-05 09:30:00,29.44,29.9,29.44,29.78,335900.0,20.5939,20.9156,20.5939,20.8317,335900.0
2012-01-05 09:40:00,29.78,29.78,29.59,29.69,123600.0,20.8317,20.8317,20.6988,20.7687,123600.0
2012-01-05 09:50:00,29.69,29.79,29.65,29.66,127900.0,20.7687,20.8387,20.7408,20.7477,127900.0
2012-01-05 10:00:00,29.66,29.81,29.56,29.81,313800.0,20.7477,20.8527,20.6778,20.8527,313800.0
2012-01-05 10:10:00,29.8,29.9,29.75,29.88,246500.0,20.8457,20.9156,20.8107,20.9016,246500.0
2012-01-05 10:20:00,29.87,29.88,29.77,29.81,381900.0,20.8946,20.9016,20.8247,20.8527,381900.0
2012-01-05 10:30:00,29.81,29.82,29.69,29.69,264400.0,20.8527,20.8597,20.7687,20.7687,264400.0
2012-01-05 10:40:00,29.69,29.72,29.62,29.62,107900.0,20.7687,20.7897,20.7198,20.7198,107900.0
2012-01-05 10:50:00,29.62,29.65,29.61,29.62,151300.0,20.7198,20.7408,20.7128,20.7198,151300.0
2012-01-05 11:00:00,29.62,29.72,29.6,29.71,268700.0,20.7198,20.7897,20.7058,20.7827,268700.0
2012-01-05 11:10:00,29.7,29.71,29.58,29.58,99600.0,20.7757,20.7827,20.6918,20.6918,99600.0
2012-01-05 11:20:00,29.58,29.73,29.58,29.67,138500.0,20.6918,20.7967,20.6918,20.7547,138500.0
2012-01-05 11:30:00,29.67,29.7,29.64,29.65,92100.0,20.7547,20.7757,20.7338,20.7408,92100.0
2012-01-05 11:40:00,29.65,29.81,29.65,29.8,171300.0,20.7408,20.8527,20.7408,20.8457,171300.0
2012-01-05 11:50:00,29.8,29.81,29.67,29.68,148600.0,20.8457,20.8527,20.7547,20.7617,148600.0
2012-01-05 12:00:00,29.68,29.69,29.63,29.65,84900.0,20.7617,20.7687,20.7268,20.7408,84900.0
2012-01-05 12:10:00,29.64,29.7,29.64,29.69,84800.0,20.7338,20.7757,20.7338,20.7687,84800.0
2012-01-05 12:20:00,29.68,29.69,29.61,29.68,79700.0,20.7617,20.7687,20.7128,20.7617,79700.0
2012-01-05 12:30:00,29.68,29.68,29.65,29.65,85500.0,20.7617,20.7617,20.7408,20.7408,85500.0
2012-01-05 12:40:00,29.66,29.74,29.65,29.71,143400.0,20.7477,20.8037,20.7408,20.7827,143400.0
2012-01-05 12:50:00,29.71,29.77,29.71,29.74,62300.0,20.7827,20.8247,20.7827,20.8037,62300.0
2012-01-05 13:00:00,29.74,29.74,29.68,29.69,59100.0,20.8037,20.8037,20.7617,20.7687,59100.0
2012-01-05 13:10:00,29.69,29.7,29.67,29.68,57200.0,20.7687,20.7757,20.7547,20.7617,57200.0
2012-01-05 13:20:00,29.67,29.74,29.67,29.74,82600.0,20.7547,20.8037,20.7547,20.8037,82600.0
2012-01-05 13:30:00,29.74,29.77,29.73,29.73,124000.0,20.8037,20.8247,20.7967,20.7967,124000.0
2012-01-05 13:40:00,29.74,29.77,29.73,29.73,69200.0,20.8037,20.8247,20.7967,20.7967,69200.0
2012-01-05 13:50:00,29.73,29.77,29.73,29.74,97900.0,20.7967,20.8247,20.7967,20.8037,97900.0
2012-01-05 14:00:00,29.74,29.78,29.74,29.77,308500.0,20.8037,20.8317,20.8037,20.8247,308500.0
2012-01-05 14:10:00,29.77,29.8,29.74,29.75,90200.0,20.8247,20.8457,20.8037,20.8107,90200.0
2012-01-05 14:20:00,29.75,29.76,29.7,29.71,174400.0,20.8107,20.8177,20.7757,20.7827,174400.0
2012-01-05 14:30:00,29.7,29.75,29.7,29.72,97100.0,20.7757,20.8107,20.7757,20.7897,97100.0
2012-01-05 14:40:00,29.73,29.74,29.71,29.72,103300.0,20.7967,20.8037,20.7827,20.7897,103300.0
2012-01-05 14:50:00,29.71,29.71,29.68,29.7,75200.0,20.7827,20.7827,20.7617,20.7757,75200.0
2012-01-05 15:00:00,29.7,29.74,29.69,29.73,125100.0,20.7757,20.8037,20.7687,20.7967,125100.0
2012-01-05 15:10:00,29.73,29.73,29.65,29.69,136900.0,20.7967,20.7967,20.7408,20.7687,136900.0
2012-01-05 15:20:00,29.68,29.76,29.68,29.75,126600.0,20.7617,20.8177,20.7617,20.8107,126600.0
2012-01-05 15:30:00,29.74,29.75,29.7,29.75,167800.0,20.8037,20.8107,20.7757,20.8107,167800.0
2012-01-05 15:40:00,29.75,29.83,29.74,29.81,250800.0,20.8107,20.8667,20.8037,20.8527,250800.0
2012-01-05 15:50:00,29.81,29.83,29.77,29.78,432300.0,20.8527,20.8667,20.8247,20.8317,432300.0
2012-01-06 09:30:00,29.61,29.71,29.5,29.61,228700.0,20.7128,20.7827,20.6358,20.7128,228700.0
2012-01-06 09:40:00,29.6,29.72,29.48,29.61,130800.0,20.7058,20.7897,20.6218,20.7128,130800.0
2012-01-06 09:50:00,29.61,29.63,29.56,29.57,118400.0,20.7128,20.7268,20.6778,20.6848,118400.0
2012-01-06 10:00:00,29.56,29.58,29.5,29.56,137600.0,20.6778,20.6918,20.6358,20.6778,137600.0
2012-01-06 10:10:00,29.57,29.65,29.56,29.62,66500.0,20.6848,20.7408,20.6778,20.7198,66500.0
2012-01-06 10:20:00,29.63,29.63,29.59,29.59,78900.0,20.7268,20.7268,20.6988,20.6988,78900.0
2012-01-06 10:30:00,29.59,29.65,29.58,29.59,118300.0,20.6988,20.7408,20.6918,20.6988,118300.0
2012-01-06 10:40:00,29.6,29.63,29.58,29.62,84600.0,20.7058,20.7268,20.6918,20.7198,84600.0
2012-01-06 10:50:00,29.62,29.62,29.51,29.53,105400.0,20.7198,20.7198,20.6428,20.6568,105400.0
2012-01-06 11:00:00,29.54,29.62,29.53,29.59,129900.0,20.6638,20.7198,20.6568,20.6988,129900.0
2012-01-06 11:10:00,29.59,29.59,29.54,29.57,98300.0,20.6988,20.6988,20.6638,20.6848,98300.0
2012-01-06 11:20:00,29.56,29.57,29.51,29.52,74000.0,20.6778,20.6848,20.6428,20.6498,74000.0
2012-01-06 11:30:00,29.52,29.6,29.51,29.6,86400.0,20.6498,20.7058,20.6428,20.7058,86400.0
2012-01-06 11:40:00,29.6,29.64,29.57,29.64,79100.0,20.7058,20.7338,20.6848,20.7338,79100.0
2012-01-06 11:50:00,29.64,29.66,29.59,29.6,74300.0,20.7338,20.7477,20.6988,20.7058,74300.0
2012-01-06 12:00:00,29.6,29.6,29.55,29.55,53200.0,20.7058,20.7058,20.6708,20.6708,53200.0
2012-01-06 12:10:00,29.54,29.58,29.54,29.56,85000.0,20.6638,20.6918,20.6638,20.6778,85000.0
2012-01-06 12:20:00,29.57,29.59,29.56,29.57,36300.0,20.6848,20.6988,20.6778,20.6848,36300.0
2012-01-06 12:30:00,29.56,29.6,29.55,29.56,59100.0,20.6778,20.7058,20.6708,20.6778,59100.0
2012-01-06 12:40:00,29.56,29.57,29.51,29.53,72600.0,20.6778,20.6848,20.6428,20.6568,72600.0
2012-01-06 12:50:00,29.53,29.56,29.52,29.53,43900.0,20.6568,20.6778,20.6498,20.6568,43900.0
2012-01-06 13:00:00,29.53,29.58,29.52,29.56,50300.0,20.6568,20.6918,20.6498,20.6778,50300.0
2012-01-06 13:10:00,29.56,29.56,29.51,29.52,92800.0,20.6778,20.6778,20.6428,20.6498,92800.0
2012-01-06 13:20:00,29.53,29.53,29.47,29.49,74500.0,20.6568,20.6568,20.6148,20.6288,74500.0
2012-01-06 13:30:00,29.5,29.55,29.46,29.55,56000.0,20.6358,20.6708,20.6078,20.6708,56000.0
2012-01-06 13:40:00,29.55,29.64,29.55,29.63,55500.0,20.6708,20.7338,20.6708,20.7268,55500.0
2012-01-06 13:50:00,29.63,29.69,29.62,29.63,88100.0,20.7268,20.7687,20.7198,20.7268,88100.0
2012-01-06 14:00:00,29.63,29.68,29.63,29.68,98400.0,20.7268,20.7617,20.7268,20.7617,98400.0
2012-01-06 14:10:00,29.68,29.68,29.6,29.61,96100.0,20.7617,20.7617,20.7058,20.7128,96100.0
2012-01-06 14:20:00,29.62,29.71,29.61,29.7,203100.0,20.7198,20.7827,20.7128,20.7757,203100.0
2012-01-06 14:30:00,29.71,29.75,29.71,29.72,97000.0,20.7827,20.8107,20.7827,20.7897,97000.0
2012-01-06 14:40:00,29.72,29.74,29.69,29.71,74500.0,20.7897,20.8037,20.7687,20.7827,74500.0
2012-01-06 14:50:00,29.71,29.75,29.71,29.73,123100.0,20.7827,20.8107,20.7827,20.7967,123100.0
2012-01-06 15:00:00,29.72,29.75,29.72,29.72,105800.0,20.7897,20.8107,20.7897,20.7897,105800.0
2012-01-06 15:10:00,29.73,29.75,29.7,29.74,233500.0,20.7967,20.8107,20.7757,20.8037,233500.0
2012-01-06 15:20:00,29.74,29.76,29.73,29.73,137500.0,20.8037,20.8177,20.7967,20.7967,137500.0
2012-01-06 15:30:00,29.73,29.76,29.71,29.74,310100.0,20.7967,20.8177,20.7827,20.8037,310100.0
2012-01-06 15:40:00,29.75,29.78,29.7,29.76,452100.0,20.8107,20.8317,20.7757,20.8177,452100.0
2012-01-06 15:50:00,29.75,29.78,29.72,29.77,738300.0,20.8107,20.8317,20.7897,20.8247,738300.0
2012-01-09 09:30:00,29.74,29.87,29.7,29.87,234200.0,20.8037,20.8946,20.7757,20.8946,234200.0
2012-01-09 09:40:00,29.87,29.89,29.77,29.87,178300.0,20.8946,20.9086,20.8247,20.8946,178300.0
2012-01-09 09:50:00,29.89,29.99,29.88,29.98,322100.0,20.9086,20.9786,20.9016,20.9716,322100.0
2012-01-09 10:00:00,29.99,30.0,29.92,29.99,179700.0,20.9786,20.9856,20.9296,20.9786,179700.0
2012-01-09 10:10:00,29.98,30.06,29.96,30.03,676000.0,20.9716,21.0276,20.9576,21.0066,676000.0
2012-01-09 10:20:00,30.04,30.18,30.04,30.16,366200.0,21.0136,21.1115,21.0136,21.0975,366200.0
2012-01-09 10:30:00,30.16,30.27,30.16,30.24,388000.0,21.0975,21.1745,21.0975,21.1535,388000.0
2012-01-09 10:40:00,30.24,30.25,30.07,30.07,212900.0,21.1535,21.1605,21.0346,21.0346,212900.0
2012-01-09 10:50:00,30.08,30.08,29.9,29.94,269700.0,21.0415,21.0415,20.9156,20.9436,269700.0
2012-01-09 11:00:00,29.94,29.94,29.83,29.85,169700.0,20.9436,20.9436,20.8667,20.8807,169700.0
2012-01-09 11:10:00,29.84,29.85,29.75,29.75,112300.0,20.8737,20.8807,20.8107,20.8107,112300.0
2012-01-09 11:20:00,29.76,29.87,29.75,29.87,128100.0,20.8177,20.8946,20.8107,20.8946,128100.0
2012-01-09 11:30:00,29.87,29.92,29.84,29.92,139100.0,20.8946,20.9296,20.8737,20.9296,139100.0
2012-01-09 11:40:00,29.92,29.98,29.91,29.95,120100.0,20.9296,20.9716,20.9226,20.9506,120100.0
2012-01-09 11:50:00,29.95,29.98,29.9,29.91,91200.0,20.9506,20.9716,20.9156,20.9226,91200.0
2012-01-09 12:00:00,29.91,29.93,29.86,29.92,78500.0,20.9226,20.9366,20.8877,20.9296,78500.0
2012-01-09 12:10:00,29.92,29.95,29.87,29.89,47700.0,20.9296,20.9506,20.8946,20.9086,47700.0
2012-01-09 12:20:00,29.89,29.95,29.86,29.94,84400.0,20.9086,20.9506,20.8877,20.9436,84400.0
2012-01-09 12:30:00,29.94,29.97,29.91,29.94,78400.0,20.9436,20.9646,20.9226,20.9436,78400.0
2012-01-09 12:40:00,29.94,29.94,29.9,29.92,82600.0,20.9436,20.9436,20.9156,20.9296,82600.0
2012-01-09 12:50:00,29.93,29.93,29.89,29.93,65700.0,20.9366,20.9366,20.9086,20.9366,65700.0
2012-01-09 13:00:00,29.93,30.0,29.93,29.97,171900.0,20.9366,20.9856,20.9366,20.9646,171900.0
2012-01-09 13:10:00,29.96,30.0,29.95,29.99,76600.0,20.9576,20.9856,20.9506,20.9786,76600.0
2012-01-09 13:20:00,29.98,30.0,29.97,30.0,68600.0,20.9716,20.9856,20.9646,20.9856,68600.0
2012-01-09 13:30:00,30.0,30.0,29.97,29.97,44700.0,20.9856,20.9856,20.9646,20.9646,44700.0
2012-01-09 13:40:00,29.97,30.0,29.96,30.0,66200.0,20.9646,20.9856,20.9576,20.9856,66200.0
2012-01-09 13:50:00,30.0,30.06,29.99,30.05,208000.0,20.9856,21.0276,20.9786,21.0206,208000.0
2012-01-09 14:00:00,30.06,30.15,30.06,30.12,227100.0,21.0276,21.0905,21.0276,21.0695,227100.0
2012-01-09 14:10:00,30.12,30.15,30.11,30.12,138600.0,21.0695,21.0905,21.0625,21.0695,138600.0
2012-01-09 14:20:00,30.12,30.17,30.12,30.16,138300.0,21.0695,21.1045,21.0695,21.0975,138300.0
2012-01-09 14:30:00,30.15,30.2,30.14,30.18,150600.0,21.0905,21.1255,21.0835,21.1115,150600.0
2012-01-09 14:40:00,30.18,30.19,30.13,30.16,148600.0,21.1115,21.1185,21.0765,21.0975,148600.0
2012-01-09 14:50:00,30.16,30.18,30.15,30.17,74700.0,21.0975,21.1115,21.0905,21.1045,74700.0
2012-01-09 15:00:00,30.17,30.2,30.16,30.2,144500.0,21.1045,21.1255,21.0975,21.1255,144500.0
2012-01-09 15:10:00,30.19,30.19,30.15,30.16,254900.0,21.1185,21.1185,21.0905,21.0975,254900.0
2012-01-09 15:20:00,30.15,30.2,30.15,30.18,119400.0,21.0905,21.1255,21.0905,21.1115,119400.0
2012-01-09 15:30:00,30.18,30.19,30.13,30.14,297700.0,21.1115,21.1185,21.0765,21.0835,297700.0
2012-01-09 15:40:00,30.14,30.18,30.12,30.12,265500.0,21.0835,21.1115,21.0695,21.0695,265500.0
2012-01-09 15:50:00,30.13,30.18,30.11,30.14,781100.0,21.0765,21.1115,21.0625,21.0835,781100.0
2012-01-10 09:30:00,30.25,30.32,30.14,30.23,576500.0,21.1605,21.2094,21.0835,21.1465,576500.0
2012-01-10 09:40:00,30.23,30.23,30.06,30.19,409000.0,21.1465,21.1465,21.0276,21.1185,409000.0
2012-01-10 09:50:00,30.19,30.26,30.17,30.24,172300.0,21.1185,21.1675,21.1045,21.1535,172300.0
2012-01-10 10:00:00,30.25,30.39,30.25,30.32,244600.0,21.1605,21.2584,21.1605,21.2094,244600.0
2012-01-10 10:10:00,30.31,30.44,30.29,30.42,457300.0,21.2024,21.2934,21.1884,21.2794,457300.0
2012-01-10 10:20:00,30.43,30.46,30.39,30.46,423900.0,21.2864,21.3074,21.2584,21.3074,423900.0
2012-01-10 10:30:00,30.46,30.59,30.44,30.56,532200.0,21.3074,21.3983,21.2934,21.3773,532200.0
2012-01-10 10:40:00,30.56,30.59,30.51,30.52,260300.0,21.3773,21.3983,21.3423,21.3493,260300.0
2012-01-10 10:50:00,30.52,30.53,30.45,30.49,291200.0,21.3493,21.3563,21.3004,21.3283,291200.0
2012-01-10 11:00:00,30.49,30.52,30.45,30.51,272900.0,21.3283,21.3493,21.3004,21.3423,272900.0
2012-01-10 11:10:00,30.52,30.58,30.48,30.54,207400.0,21.3493,21.3913,21.3214,21.3633,207400.0
2012-01-10 11:20:00,30.54,30.6,30.53,30.53,172200.0,21.3633,21.4053,21.3563,21.3563,172200.0
2012-01-10 11:30:00,30.53,30.58,30.51,30.52,215500.0,21.3563,21.3913,21.3423,21.3493,215500.0
2012-01-10 11:40:00,30.52,30.54,30.49,30.49,123600.0,21.3493,21.3633,21.3283,21.3283,123600.0
2012-01-10 11:50:00,30.49,30.53,30.48,30.49,127500.0,21.3283,21.3563,21.3214,21.3283,127500.0
2012-01-10 12:00:00,30.49,30.5,30.44,30.48,135200.0,21.3283,21.3353,21.2934,21.3214,135200.0
2012-01-10 12:10:00,30.48,30.49,30.44,30.46,140500.0,21.3214,21.3283,21.2934,21.3074,140500.0
2012-01-10 12:20:00,30.46,30.5,30.43,30.49,312300.0,21.3074,21.3353,21.2864,21.3283,312300.0
2012-01-10 12:30:00,30.49,30.54,30.46,30.52,204100.0,21.3283,21.3633,21.3074,21.3493,204100.0
2012-01-10 12:40:00,30.53,30.53,30.48,30.52,147400.0,21.3563,21.3563,21.3214,21.3493,147400.0
2012-01-10 12:50:00,30.52,30.54,30.5,30.51,150000.0,21.3493,21.3633,21.3353,21.3423,150000.0
2012-01-10 13:00:00,30.52,30.54,30.49,30.49,147100.0,21.3493,21.3633,21.3283,21.3283,147100.0
2012-01-10 13:10:00,30.49,30.5,30.46,30.5,108100.0,21.3283,21.3353,21.3074,21.3353,108100.0
2012-01-10 13:20:00,30.49,30.51,30.43,30.43,151100.0,21.3283,21.3423,21.2864,21.2864,151100.0
2012-01-10 13:30:00,30.44,30.53,30.43,30.51,235000.0,21.2934,21.3563,21.2864,21.3423,235000.0
2012-01-10 13:40:00,30.51,30.51,30.5,30.5,83300.0,21.3423,21.3423,21.3353,21.3353,83300.0
2012-01-10 13:50:00,30.51,30.55,30.5,30.51,114400.0,21.3423,21.3703,21.3353,21.3423,114400.0
2012-01-10 14:00:00,30.52,30.53,30.49,30.51,97000.0,21.3493,21.3563,21.3283,21.3423,97000.0
2012-01-10 14:10:00,30.5,30.52,30.48,30.52,100900.0,21.3353,21.3493,21.3214,21.3493,100900.0
2012-01-10 14:20:00,30.52,30.57,30.51,30.52,102200.0,21.3493,21.3843,21.3423,21.3493,102200.0
2012-01-10 14:30:00,30.51,30.52,30.48,30.5,410300.0,21.3423,21.3493,21.3214,21.3353,410300.0
2012-01-10 14:40:00,30.51,30.53,30.49,30.5,234400.0,21.3423,21.3563,21.3283,21.3353,234400.0
2012-01-10 14:50:00,30.5,30.52,30.48,30.5,223000.0,21.3353,21.3493,21.3214,21.3353,223000.0
2012-01-10 15:00:00,30.51,30.52,30.5,30.52,94500.0,21.3423,21.3493,21.3353,21.3493,94500.0
2012-01-10 15:10:00,30.52,30.57,30.51,30.54,168100.0,21.3493,21.3843,21.3423,21.3633,168100.0
2012-01-10 15:20:00,30.54,30.61,30.54,30.57,208300.0,21.3633,21.4123,21.3633,21.3843,208300.0
2012-01-10 15:30:00,30.57,30.59,30.54,30.56,201900.0,21.3843,21.3983,21.3633,21.3773,201900.0
2012-01-10 15:40:00,30.56,30.64,30.53,30.61,447300.0,21.3773,21.4333,21.3563,21.4123,447300.0
2012-01-10 15:50:00,30.61,30.69,30.61,30.64,888100.0,21.4123,21.4683,21.4123,21.4333,888100.0
2012-01-11 09:30:00,30.5,30.57,30.37,30.51,464800.0,21.3353,21.3843,21.2444,21.3423,464800.0
2012-01-11 09:40:00,30.5,30.68,30.5,30.62,229500.0,21.3353,21.4613,21.3353,21.4193,229500.0
2012-01-11 09:50:00,30.62,30.63,30.44,30.44,176600.0,21.4193,21.4263,21.2934,21.2934,176600.0
2012-01-11 10:00:00,30.45,30.54,30.43,30.51,240300.0,21.3004,21.3633,21.2864,21.3423,240300.0
2012-01-11 10:10:00,30.51,30.55,30.5,30.52,130000.0,21.3423,21.3703,21.3353,21.3493,130000.0
2012-01-11 10:20:00,30.53,30.6,30.52,30.55,163000.0,21.3563,21.4053,21.3493,21.3703,163000.0
2012-01-11 10:30:00,30.55,30.55,30.5,30.53,170800.0,21.3703,21.3703,21.3353,21.3563,170800.0
2012-01-11 10:40:00,30.53,30.54,30.41,30.42,160800.0,21.3563,21.3633,21.2724,21.2794,160800.0
2012-01-11 10:50:00,30.42,30.45,30.36,30.36,156000.0,21.2794,21.3004,21.2374,21.2374,156000.0
2012-01-11 11:00:00,30.36,30.4,30.29,30.33,138600.0,21.2374,21.2654,21.1884,21.2164,138600.0
2012-01-11 11:10:00,30.34,30.4,30.33,30.39,94700.0,21.2234,21.2654,21.2164,21.2584,94700.0
2012-01-11 11:20:00,30.39,30.42,30.36,30.36,88100.0,21.2584,21.2794,21.2374,21.2374,88100.0
2012-01-11 11:30:00,30.35,30.44,30.34,30.41,69300.0,21.2304,21.2934,21.2234,21.2724,69300.0
2012-01-11 11:40:00,30.41,30.49,30.41,30.46,88600.0,21.2724,21.3283,21.2724,21.3074,88600.0
2012-01-11 11:50:00,30.46,30.47,30.38,30.38,162900.0,21.3074,21.3144,21.2514,21.2514,162900.0
2012-01-11 12:00:00,30.39,30.46,30.38,30.44,108900.0,21.2584,21.3074,21.2514,21.2934,108900.0
2012-01-11 12:10:00,30.44,30.47,30.43,30.47,38100.0,21.2934,21.3144,21.2864,21.3144,38100.0
2012-01-11 12:20:00,30.46,30.47,30.43,30.43,52000.0,21.3074,21.3144,21.2864,21.2864,52000.0
2012-01-11 12:30:00,30.44,30.44,30.41,30.42,47600.0,21.2934,21.2934,21.2724,21.2794,47600.0
2012-01-11 12:40:00,30.42,30.46,30.4,30.44,80300.0,21.2794,21.3074,21.2654,21.2934,80300.0
2012-01-11 12:50:00,30.44,30.48,30.44,30.46,44100.0,21.2934,21.3214,21.2934,21.3074,44100.0
2012-01-11 13:00:00,30.45,30.49,30.44,30.48,66500.0,21.3004,21.3283,21.2934,21.3214,66500.0
2012-01-11 13:10:00,30.49,30.5,30.45,30.46,47000.0,21.3283,21.3353,21.3004,21.3074,47000.0
2012-01-11 13:20:00,30.46,30.5,30.45,30.48,46400.0,21.3074,21.3353,21.3004,21.3214,46400.0
2012-01-11 13:30:00,30.48,30.59,30.48,30.57,120600.0,21.3214,21.3983,21.3214,21.3843,120600.0
2012-01-11 13:40:00,30.58,30.59,30.55,30.58,104800.0,21.3913,21.3983,21.3703,21.3913,104800.0
2012-01-11 13:50:00,30.59,30.59,30.42,30.44,287900.0,21.3983,21.3983,21.2794,21.2934,287900.0
2012-01-11 14:00:00,30.43,30.56,30.43,30.55,138800.0,21.2864,21.3773,21.2864,21.3703,138800.0
2012-01-11 14:10:00,30.56,30.6,30.53,30.59,72000.0,21.3773,21.4053,21.3563,21.3983,72000.0
2012-01-11 14:20:00,30.58,30.62,30.52,30.61,190700.0,21.3913,21.4193,21.3493,21.4123,190700.0
2012-01-11 14:30:00,30.62,30.62,30.59,30.62,112800.0,21.4193,21.4193,21.3983,21.4193,112800.0
2012-01-11 14:40:00,30.62,30.68,30.61,30.65,165900.0,21.4193,21.4613,21.4123,21.4403,165900.0
2012-01-11 14:50:00,30.66,30.68,30.65,30.67,106300.0,21.4473,21.4613,21.4403,21.4543,106300.0
2012-01-11 15:00:00,30.68,30.71,30.67,30.7,208800.0,21.4613,21.4822,21.4543,21.4752,208800.0
2012-01-11 15:10:00,30.7,30.73,30.68,30.72,219300.0,21.4752,21.4962,21.4613,21.4892,219300.0
2012-01-11 15:20:00,30.72,30.78,30.71,30.75,220000.0,21.4892,21.5312,21.4822,21.5102,220000.0
2012-01-11 15:30:00,30.75,30.77,30.74,30.77,150200.0,21.5102,21.5242,21.5032,21.5242,150200.0
2012-01-11 15:40:00,30.77,30.77,30.73,30.74,270100.0,21.5242,21.5242,21.4962,21.5032,270100.0
2012-01-11 15:50:00,30.74,30.77,30.73,30.75,636000.0,21.5032,21.5242,21.4962,21.5102,636000.0
2012-01-12 09:30:00,30.79,30.9,30.76,30.85,280400.0,21.5382,21.6152,21.5172,21.5802,280400.0
2012-01-12 09:40:00,30.85,30.85,30.64,30.71,159200.0,21.5802,21.5802,21.4333,21.4822,159200.0
2012-01-12 09:50:00,30.71,30.86,30.71,30.84,111800.0,21.4822,21.5872,21.4822,21.5732,111800.0
2012-01-12 10:00:00,30.84,30.94,30.78,30.81,285100.0,21.5732,21.6431,21.5312,21.5522,285100.0
2012-01-12 10:10:00,30.8,30.84,30.77,30.8,241000.0,21.5452,21.5732,21.5242,21.5452,241000.0
2012-01-12 10:20:00,30.8,30.85,30.73,30.84,220900.0,21.5452,21.5802,21.4962,21.5732,220900.0
2012-01-12 10:30:00,30.84,30.86,30.79,30.86,121600.0,21.5732,21.5872,21.5382,21.5872,121600.0
2012-01-12 10:40:00,30.85,30.89,30.8,30.88,233100.0,21.5802,21.6082,21.5452,21.6012,233100.0
2012-01-12 10:50:00,30.88,30.92,30.86,30.87,133100.0,21.6012,21.6291,21.5872,21.5942,133100.0
2012-01-12 11:00:00,30.87,30.93,30.86,30.93,138800.0,21.5942,21.6361,21.5872,21.6361,138800.0
2012-01-12 11:10:00,30.93,30.97,30.92,30.95,118600.0,21.6361,21.6641,21.6291,21.6501,118600.0
2012-01-12 11:20:00,30.95,30.99,30.95,30.97,157600.0,21.6501,21.6781,21.6501,21.6641,157600.0
2012-01-12 11:30:00,30.97,30.99,30.95,30.99,155600.0,21.6641,21.6781,21.6501,21.6781,155600.0
2012-01-12 11:40:00,30.99,30.99,30.95,30.96,124400.0,21.6781,21.6781,21.6501,21.6571,124400.0
2012-01-12 11:50:00,30.96,30.98,30.95,30.98,127500.0,21.6571,21.6711,21.6501,21.6711,127500.0
2012-01-12 12:00:00,30.97,30.99,30.96,30.98,94500.0,21.6641,21.6781,21.6571,21.6711,94500.0
2012-01-12 12:10:00,30.98,30.99,30.96,30.99,126600.0,21.6711,21.6781,21.6571,21.6781,126600.0
2012-01-12 12:20:00,30.99,31.0,30.97,30.97,125500.0,21.6781,21.6851,21.6641,21.6641,125500.0
2012-01-12 12:30:00,30.97,31.03,30.97,31.01,267800.0,21.6641,21.7061,21.6641,21.6921,267800.0
2012-01-12 12:40:00,31.0,31.06,31.0,31.04,144700.0,21.6851,21.7271,21.6851,21.7131,144700.0
2012-01-12 12:50:00,31.04,31.14,31.03,31.14,200400.0,21.7131,21.783,21.7061,21.783,200400.0
2012-01-12 13:00:00,31.14,31.22,31.13,31.21,264200.0,21.783,21.839,21.776,21.832,264200.0
2012-01-12 13:10:00,31.2,31.21,31.19,31.21,157500.0,21.825,21.832,21.818,21.832,157500.0
2012-01-12 13:20:00,31.21,31.21,31.18,31.18,108100.0,21.832,21.832,21.811,21.811,108100.0
2012-01-12 13:30:00,31.18,31.21,31.15,31.17,180000.0,21.811,21.832,21.79,21.804,180000.0
2012-01-12 13:40:00,31.18,31.22,31.17,31.2,133300.0,21.811,21.839,21.804,21.825,133300.0
2012-01-12 13:50:00,31.21,31.3,31.2,31.29,216900.0,21.832,21.895,21.825,21.888,216900.0
2012-01-12 14:00:00,31.28,31.29,31.24,31.24,204300.0,21.881,21.888,21.853,21.853,204300.0
2012-01-12 14:10:00,31.24,31.26,31.22,31.26,117900.0,21.853,21.867,21.839,21.867,117900.0
2012-01-12 14:20:00,31.26,31.31,31.24,31.3,188700.0,21.867,21.902,21.853,21.895,188700.0
2012-01-12 14:30:00,31.3,31.37,31.27,31.37,202000.0,21.895,21.9439,21.874,21.9439,202000.0
2012-01-12 14:40:00,31.37,31.43,31.33,31.34,263700.0,21.9439,21.9859,21.9159,21.9229,263700.0
2012-01-12 14:50:00,31.35,31.4,31.34,31.4,126900.0,21.9299,21.9649,21.9229,21.9649,126900.0
2012-01-12 15:00:00,31.4,31.41,31.3,31.33,263900.0,21.9649,21.9719,21.895,21.9159,263900.0
2012-01-12 15:10:00,31.33,31.34,31.28,31.32,164200.0,21.9159,21.9229,21.881,21.909,164200.0
2012-01-12 15:20:00,31.32,31.38,31.31,31.37,216600.0,21.909,21.9509,21.902,21.9439,216600.0
2012-01-12 15:30:00,31.37,31.4,31.36,31.38,250900.0,21.9439,21.9649,21.9369,21.9509,250900.0
2012-01-12 15:40:00,31.39,31.4,31.35,31.4,368500.0,21.9579,21.9649,21.9299,21.9649,368500.0
2012-01-12 15:50:00,31.4,31.44,31.35,31.36,995600.0,21.9649,21.9929,21.9299,21.9369,995600.0
2012-01-13 09:30:00,31.12,31.31,31.01,31.2,221500.0,21.769,21.902,21.6921,21.825,221500.0
2012-01-13 09:40:00,31.2,31.22,31.09,31.18,267700.0,21.825,21.839,21.7481,21.811,267700.0
2012-01-13 09:50:00,31.19,31.34,31.12,31.3,200100.0,21.818,21.9229,21.769,21.895,200100.0
2012-01-13 10:00:00,31.3,31.36,31.24,31.25,520800.0,21.895,21.9369,21.853,21.86,520800.0
2012-01-13 10:10:00,31.25,31.25,31.08,31.12,386600.0,21.86,21.86,21.7411,21.769,386600.0
2012-01-13 10:20:00,31.11,31.19,31.04,31.16,235500.0,21.7621,21.818,21.7131,21.797,235500.0
2012-01-13 10:30:00,31.16,31.18,30.97,30.97,301900.0,21.797,21.811,21.6641,21.6641,301900.0
2012-01-13 10:40:00,30.97,30.98,30.84,30.87,199400.0,21.6641,21.6711,21.5732,21.5942,199400.0
2012-01-13 10:50:00,30.86,30.99,30.86,30.99,137700.0,21.5872,21.6781,21.5872,21.6781,137700.0
2012-01-13 11:00:00,30.98,31.05,30.95,31.01,136700.0,21.6711,21.7201,21.6501,21.6921,136700.0
2012-01-13 11:10:00,31.01,31.12,31.0,31.1,227400.0,21.6921,21.769,21.6851,21.7551,227400.0
2012-01-13 11:20:00,31.1,31.16,31.08,31.14,180200.0,21.7551,21.797,21.7411,21.783,180200.0
2012-01-13 11:30:00,31.13,31.16,31.04,31.05,207100.0,21.776,21.797,21.7131,21.7201,207100.0
2012-01-13 11:40:00,31.06,31.06,31.01,31.03,63500.0,21.7271,21.7271,21.6921,21.7061,63500.0
2012-01-13 11:50:00,31.03,31.07,31.03,31.05,184000.0,21.7061,21.7341,21.7061,21.7201,184000.0
2012-01-13 12:00:00,31.05,31.06,30.99,31.0,154400.0,21.7201,21.7271,21.6781,21.6851,154400.0
2012-01-13 12:10:00,31.0,31.01,30.92,30.94,116500.0,21.6851,21.6921,21.6291,21.6431,116500.0
2012-01-13 12:20:00,30.95,30.96,30.91,30.91,136500.0,21.6501,21.6571,21.6221,21.6221,136500.0
2012-01-13 12:30:00,30.91,30.93,30.84,30.86,105200.0,21.6221,21.6361,21.5732,21.5872,105200.0
2012-01-13 12:40:00,30.86,30.94,30.86,30.9,129200.0,21.5872,21.6431,21.5872,21.6152,129200.0
2012-01-13 12:50:00,30.9,30.96,30.9,30.93,82800.0,21.6152,21.6571,21.6152,21.6361,82800.0
2012-01-13 13:00:00,30.92,30.92,30.88,30.89,150100.0,21.6291,21.6291,21.6012,21.6082,150100.0
2012-01-13 13:10:00,30.88,30.89,30.82,30.82,109100.0,21.6012,21.6082,21.5592,21.5592,109100.0
2012-01-13 13:20:00,30.81,30.88,30.81,30.85,96600.0,21.5522,21.6012,21.5522,21.5802,96600.0
2012-01-13 13:30:00,30.85,30.87,30.83,30.84,77900.0,21.5802,21.5942,21.5662,21.5732,77900.0
2012-01-13 13:40:00,30.83,30.9,30.82,30.89,72000.0,21.5662,21.6152,21.5592,21.6082,72000.0
2012-01-13 13:50:00,30.89,30.95,30.89,30.9,94600.0,21.6082,21.6501,21.6082,21.6152,94600.0
2012-01-13 14:00:00,30.89,30.91,30.84,30.87,144800.0,21.6082,21.6221,21.5732,21.5942,144800.0
2012-01-13 14:10:00,30.87,30.93,30.86,30.93,250900.0,21.5942,21.6361,21.5872,21.6361,250900.0
2012-01-13 14:20:00,30.93,31.0,30.93,30.98,72600.0,21.6361,21.6851,21.6361,21.6711,72600.0
2012-01-13 14:30:00,30.98,31.0,30.97,30.99,150500.0,21.6711,21.6851,21.6641,21.6781,150500.0
2012-01-13 14:40:00,30.98,31.0,30.97,30.99,122600.0,21.6711,21.6851,21.6641,21.6781,122600.0
2012-01-13 14:50:00,30.99,31.01,30.97,30.98,92900.0,21.6781,21.6921,21.6641,21.6711,92900.0
2012-01-13 15:00:00,30.99,31.03,30.98,31.02,107700.0,21.6781,21.7061,21.6711,21.6991,107700.0
2012-01-13 15:10:00,31.01,31.02,30.96,30.96,105600.0,21.6921,21.6991,21.6571,21.6571,105600.0
2012-01-13 15:20:00,30.96,30.98,30.96,30.96,137200.0,21.6571,21.6711,21.6571,21.6571,137200.0
2012-01-13 15:30:00,30.96,31.0,30.96,30.96,319600.0,21.6571,21.6851,21.6571,21.6571,319600.0
2012-01-13 15:40:00,30.97,30.99,30.96,30.97,285000.0,21.6641,21.6781,21.6571,21.6641,285000.0
2012-01-13 15:50:00,30.97,30.97,30.92,30.96,696200.0,21.6641,21.6641,21.6291,21.6571,696200.0
2012-01-17 09:30:00,31.34,31.38,31.2,31.3,314500.0,21.9229,21.9509,21.825,21.895,314500.0
2012-01-17 09:40:00,31.3,31.36,31.15,31.17,288100.0,21.895,21.9369,21.79,21.804,288100.0
2012-01-17 09:50:00,31.17,31.2,31.15,31.18,123500.0,21.804,21.825,21.79,21.811,123500.0
2012-01-17 10:00:00,31.18,31.21,31.15,31.16,114500.0,21.811,21.832,21.79,21.797,114500.0
2012-01-17 10:10:00,31.15,31.26,31.14,31.14,95600.0,21.79,21.867,21.783,21.783,95600.0
2012-01-17 10:20:00,31.14,31.28,31.14,31.21,107600.0,21.783,21.881,21.783,21.832,107600.0
2012-01-17 10:30:00,31.21,31.27,31.19,31.23,81100.0,21.832,21.874,21.818,21.846,81100.0
2012-01-17 10:40:00,31.23,31.26,31.2,31.22,82600.0,21.846,21.867,21.825,21.839,82600.0
2012-01-17 10:50:00,31.22,31.25,31.18,31.22,91200.0,21.839,21.86,21.811,21.839,91200.0
2012-01-17 11:00:00,31.22,31.32,31.22,31.31,55300.0,21.839,21.909,21.839,21.902,55300.0
2012-01-17 11:10:00,31.31,31.32,31.27,31.29,82600.0,21.902,21.909,21.874,21.888,82600.0
2012-01-17 11:20:00,31.29,31.32,31.26,31.31,74500.0,21.888,21.909,21.867,21.902,74500.0
2012-01-17 11:30:00,31.31,31.36,31.31,31.34,86900.0,21.902,21.9369,21.902,21.9229,86900.0
2012-01-17 11:40:00,31.34,31.35,31.27,31.34,100100.0,21.9229,21.9299,21.874,21.9229,100100.0
2012-01-17 11:50:00,31.35,31.35,31.28,31.31,91700.0,21.9299,21.9299,21.881,21.902,91700.0
2012-01-17 12:00:00,31.31,31.33,31.3,31.3,55300.0,21.902,21.9159,21.895,21.895,55300.0
2012-01-17 12:10:00,31.3,31.35,31.3,31.32,121900.0,21.895,21.9299,21.895,21.909,121900.0
2012-01-17 12:20:00,31.32,31.32,31.29,31.29,76000.0,21.909,21.909,21.888,21.888,76000.0
2012-01-17 12:30:00,31.29,31.3,31.07,31.08,281300.0,21.888,21.895,21.7341,21.7411,281300.0
2012-01-17 12:40:00,31.09,31.2,31.09,31.2,106500.0,21.7481,21.825,21.7481,21.825,106500.0
2012-01-17 12:50:00,31.2,31.24,31.18,31.21,91000.0,21.825,21.853,21.811,21.832,91000.0
2012-01-17 13:00:00,31.21,31.26,31.2,31.23,133300.0,21.832,21.867,21.825,21.846,133300.0
2012-01-17 13:10:00,31.23,31.31,31.23,31.3,96900.0,21.846,21.902,21.846,21.895,96900.0
2012-01-17 13:20:00,31.29,31.33,31.24,31.24,82800.0,21.888,21.9159,21.853,21.853,82800.0
2012-01-17 13:30:00,31.24,31.24,31.19,31.23,95000.0,21.853,21.853,21.818,21.846,95000.0
2012-01-17 13:40:00,31.23,31.31,31.22,31.31,119800.0,21.846,21.902,21.839,21.902,119800.0
2012-01-17 13:50:00,31.31,31.36,31.28,31.28,87000.0,21.902,21.9369,21.881,21.881,87000.0
2012-01-17 14:00:00,31.28,31.33,31.27,31.33,66200.0,21.881,21.9159,21.874,21.9159,66200.0
2012-01-17 14:10:00,31.32,31.33,31.25,31.27,94100.0,21.909,21.9159,21.86,21.874,94100.0
2012-01-17 14:20:00,31.27,31.3,31.26,31.3,84200.0,21.874,21.895,21.867,21.895,84200.0
2012-01-17 14:30:00,31.29,31.3,31.22,31.23,149100.0,21.888,21.895,21.839,21.846,149100.0
2012-01-17 14:40:00,31.22,31.27,31.19,31.2,126800.0,21.839,21.874,21.818,21.825,126800.0
2012-01-17 14:50:00,31.2,31.21,31.17,31.2,72000.0,21.825,21.832,21.804,21.825,72000.0
2012-01-17 15:00:00,31.2,31.2,31.1,31.1,119700.0,21.825,21.825,21.7551,21.7551,119700.0
2012-01-17 15:10:00,31.1,31.11,31.0,31.01,245400.0,21.7551,21.7621,21.6851,21.6921,245400.0
2012-01-17 15:20:00,31.01,31.1,31.01,31.06,136100.0,21.6921,21.7551,21.6921,21.7271,136100.0
2012-01-17 15:30:00,31.06,31.1,31.04,31.09,243200.0,21.7271,21.7551,21.7131,21.7481,243200.0
2012-01-17 15:40:00,31.09,31.13,31.07,31.08,274200.0,21.7481,21.776,21.7341,21.7411,274200.0
2012-01-17 15:50:00,31.08,31.09,31.02,31.06,521200.0,21.7411,21.7481,21.6991,21.7271,521200.0
2012-01-18 09:30:00,31.96,32.57,31.96,32.55,1557000.0,22.3566,22.7833,22.3566,22.7694,1557000.0
2012-01-18 09:40:00,32.55,32.77,32.53,32.7,1340200.0,22.7694,22.9233,22.7554,22.8743,1340200.0
2012-01-18 09:50:00,32.7,32.74,32.58,32.7,676400.0,22.8743,22.9023,22.7903,22.8743,676400.0
2012-01-18 10:00:00,32.71,33.04,32.7,32.92,1956700.0,22.8813,23.1121,22.8743,23.0282,1956700.0
2012-01-18 10:10:00,32.92,33.14,32.9,33.07,1200500.0,23.0282,23.1821,23.0142,23.1331,1200500.0
2012-01-18 10:20:00,33.07,33.17,32.96,33.0,749500.0,23.1331,23.2031,23.0562,23.0841,749500.0
2012-01-18 10:30:00,33.0,33.24,33.0,33.13,1007400.0,23.0841,23.252,23.0841,23.1751,1007400.0
2012-01-18 10:40:00,33.12,33.19,33.0,33.01,703900.0,23.1681,23.2171,23.0841,23.0911,703900.0
2012-01-18 10:50:00,33.01,33.1,33.0,33.04,540500.0,23.0911,23.1541,23.0841,23.1121,540500.0
2012-01-18 11:00:00,33.03,33.15,33.03,33.13,536100.0,23.1051,23.1891,23.1051,23.1751,536100.0
2012-01-18 11:10:00,33.14,33.14,33.03,33.07,1019800.0,23.1821,23.1821,23.1051,23.1331,1019800.0
2012-01-18 11:20:00,33.07,33.13,33.01,33.05,524300.0,23.1331,23.1751,23.0911,23.1191,524300.0
2012-01-18 11:30:00,33.05,33.15,33.03,33.05,446400.0,23.1191,23.1891,23.1051,23.1191,446400.0
2012-01-18 11:40:00,33.06,33.14,33.05,33.05,211600.0,23.1261,23.1821,23.1191,23.1191,211600.0
2012-01-18 11:50:00,33.05,33.19,33.05,33.15,372300.0,23.1191,23.2171,23.1191,23.1891,372300.0
2012-01-18 12:00:00,33.16,33.29,33.13,33.29,531000.0,23.1961,23.287,23.1751,23.287,531000.0
2012-01-18 12:10:00,33.29,33.44,33.25,33.42,696800.0,23.287,23.3919,23.259,23.3779,696800.0
2012-01-18 12:20:00,33.41,33.48,33.32,33.32,484000.0,23.3709,23.4199,23.308,23.308,484000.0
2012-01-18 12:30:00,33.32,33.45,33.32,33.37,398900.0,23.308,23.3989,23.308,23.343,398900.0
2012-01-18 12:40:00,33.37,33.46,33.35,33.44,361400.0,23.343,23.4059,23.329,23.3919,361400.0
2012-01-18 12:50:00,33.44,33.45,33.39,33.41,237900.0,23.3919,23.3989,23.357,23.3709,237900.0
2012-01-18 13:00:00,33.41,33.42,33.37,33.41,240700.0,23.3709,23.3779,23.343,23.3709,240700.0
2012-01-18 13:10:00,33.41,33.41,33.4,33.4,213900.0,23.3709,23.3709,23.364,23.364,213900.0
2012-01-18 13:20:00,33.41,33.43,33.32,33.34,432300.0,23.3709,23.3849,23.308,23.322,432300.0
2012-01-18 13:30:00,33.34,33.35,33.23,33.29,805300.0,23.322,23.329,23.245,23.287,805300.0
2012-01-18 13:40:00,33.3,33.32,33.24,33.26,444100.0,23.294,23.308,23.252,23.266,444100.0
2012-01-18 13:50:00,33.26,33.29,33.21,33.29,261300.0,23.266,23.287,23.231,23.287,261300.0
2012-01-18 14:00:00,33.28,33.41,33.25,33.4,336900.0,23.28,23.3709,23.259,23.364,336900.0
2012-01-18 14:10:00,33.4,33.43,33.36,33.42,286400.0,23.364,23.3849,23.336,23.3779,286400.0
2012-01-18 14:20:00,33.42,33.48,33.41,33.47,337300.0,23.3779,23.4199,23.3709,23.4129,337300.0
2012-01-18 14:30:00,33.48,33.49,33.39,33.47,367600.0,23.4199,23.4269,23.357,23.4129,367600.0
2012-01-18 14:40:00,33.47,33.59,33.47,33.56,724300.0,23.4129,23.4969,23.4129,23.4759,724300.0
2012-01-18 14:50:00,33.55,33.63,33.52,33.57,501100.0,23.4689,23.5248,23.4479,23.4829,501100.0
2012-01-18 15:00:00,33.57,33.64,33.55,33.62,368900.0,23.4829,23.5318,23.4689,23.5178,368900.0
2012-01-18 15:10:00,33.63,33.73,33.56,33.68,688300.0,23.5248,23.5948,23.4759,23.5598,688300.0
2012-01-18 15:20:00,33.68,33.82,33.67,33.77,669200.0,23.5598,23.6577,23.5528,23.6228,669200.0
2012-01-18 15:30:00,33.77,33.82,33.72,33.82,639300.0,23.6228,23.6577,23.5878,23.6577,639300.0
2012-01-18 15:40:00,33.82,33.83,33.62,33.62,1197700.0,23.6577,23.6647,23.5178,23.5178,1197700.0
2012-01-18 15:50:00,33.63,33.75,33.62,33.72,1631600.0,23.5248,23.6088,23.5178,23.5878,1631600.0
2012-01-19 09:30:00,33.54,33.84,33.31,33.84,1374700.0,23.4619,23.6717,23.301,23.6717,1374700.0
2012-01-19 09:40:00,33.84,33.98,33.78,33.94,746200.0,23.6717,23.7697,23.6298,23.7417,746200.0
2012-01-19 09:50:00,33.94,33.95,33.77,33.94,384800.0,23.7417,23.7487,23.6228,23.7417,384800.0
2012-01-19 10:00:00,33.94,33.94,33.62,33.7,554500.0,23.7417,23.7417,23.5178,23.5738,554500.0
2012-01-19 10:10:00,33.7,33.89,33.61,33.89,463100.0,23.5738,23.7067,23.5108,23.7067,463100.0
2012-01-19 10:20:00,33.89,33.99,33.88,33.98,393600.0,23.7067,23.7767,23.6997,23.7697,393600.0
2012-01-19 10:30:00,33.98,33.99,33.85,33.89,232500.0,23.7697,23.7767,23.6787,23.7067,232500.0
2012-01-19 10:40:00,33.88,33.98,33.88,33.96,274600.0,23.6997,23.7697,23.6997,23.7557,274600.0
2012-01-19 10:50:00,33.96,33.98,33.94,33.95,259900.0,23.7557,23.7697,23.7417,23.7487,259900.0
2012-01-19 11:00:00,33.94,33.99,33.93,33.94,213200.0,23.7417,23.7767,23.7347,23.7417,213200.0
2012-01-19 11:10:00,33.93,33.95,33.85,33.92,255500.0,23.7347,23.7487,23.6787,23.7277,255500.0
2012-01-19 11:20:00,33.93,33.99,33.92,33.98,234700.0,23.7347,23.7767,23.7277,23.7697,234700.0
2012-01-19 11:30:00,33.98,34.0,33.96,33.99,181400.0,23.7697,23.7837,23.7557,23.7767,181400.0
2012-01-19 11:40:00,33.98,33.99,33.95,33.98,263500.0,23.7697,23.7767,23.7487,23.7697,263500.0
2012-01-19 11:50:00,33.98,34.1,33.91,34.08,891200.0,23.7697,23.8536,23.7207,23.8396,891200.0
2012-01-19 12:00:00,34.09,34.1,34.07,34.07,180800.0,23.8466,23.8536,23.8326,23.8326,180800.0
2012-01-19 12:10:00,34.07,34.08,33.98,34.0,246000.0,23.8326,23.8396,23.7697,23.7837,246000.0
2012-01-19 12:20:00,34.0,34.0,33.82,33.82,443700.0,23.7837,23.7837,23.6577,23.6577,443700.0
2012-01-19 12:30:00,33.83,33.92,33.79,33.82,483000.0,23.6647,23.7277,23.6368,23.6577,483000.0
2012-01-19 12:40:00,33.82,33.89,33.82,33.89,178200.0,23.6577,23.7067,23.6577,23.7067,178200.0
2012-01-19 12:50:00,33.88,33.93,33.87,33.9,316300.0,23.6997,23.7347,23.6927,23.7137,316300.0
2012-01-19 13:00:00,33.91,33.92,33.86,33.89,245000.0,23.7207,23.7277,23.6857,23.7067,245000.0
2012-01-19 13:10:00,33.88,33.94,33.87,33.91,152300.0,23.6997,23.7417,23.6927,23.7207,152300.0
2012-01-19 13:20:00,33.91,33.93,33.89,33.93,144500.0,23.7207,23.7347,23.7067,23.7347,144500.0
2012-01-19 13:30:00,33.93,33.98,33.9,33.9,321100.0,23.7347,23.7697,23.7137,23.7137,321100.0
2012-01-19 13:40:00,33.9,33.98,33.89,33.93,251800.0,23.7137,23.7697,23.7067,23.7347,251800.0
2012-01-19 13:50:00,33.93,33.95,33.85,33.85,157000.0,23.7347,23.7487,23.6787,23.6787,157000.0
2012-01-19 14:00:00,33.86,33.92,33.84,33.86,231200.0,23.6857,23.7277,23.6717,23.6857,231200.0
2012-01-19 14:10:00,33.86,33.88,33.83,33.88,270000.0,23.6857,23.6997,23.6647,23.6997,270000.0
2012-01-19 14:20:00,33.87,33.88,33.8,33.81,196600.0,23.6927,23.6997,23.6438,23.6508,196600.0
2012-01-19 14:30:00,33.8,33.85,33.77,33.77,221800.0,23.6438,23.6787,23.6228,23.6228,221800.0
2012-01-19 14:40:00,33.77,33.82,33.69,33.73,331800.0,23.6228,23.6577,23.5668,23.5948,331800.0
2012-01-19 14:50:00,33.73,33.75,33.71,33.73,143200.0,23.5948,23.6088,23.5808,23.5948,143200.0
2012-01-19 15:00:00,33.73,33.82,33.73,33.77,320600.0,23.5948,23.6577,23.5948,23.6228,320600.0
2012-01-19 15:10:00,33.77,33.79,33.72,33.76,305100.0,23.6228,23.6368,23.5878,23.6158,305100.0
2012-01-19 15:20:00,33.77,33.82,33.75,33.77,173500.0,23.6228,23.6577,23.6088,23.6228,173500.0
2012-01-19 15:30:00,33.77,33.83,33.77,33.78,283200.0,23.6228,23.6647,23.6228,23.6298,283200.0
2012-01-19 15:40:00,33.79,33.85,33.77,33.79,320200.0,23.6368,23.6787,23.6228,23.6368,320200.0
2012-01-19 15:50:00,33.79,33.84,33.77,33.83,864200.0,23.6368,23.6717,23.6228,23.6647,864200.0
2012-01-20 09:30:00,33.53,33.62,33.42,33.43,1113900.0,23.4549,23.5178,23.3779,23.3849,1113900.0
2012-01-20 09:40:00,33.43,33.48,33.36,33.44,336300.0,23.3849,23.4199,23.336,23.3919,336300.0
2012-01-20 09:50:00,33.44,33.47,33.26,33.39,432800.0,23.3919,23.4129,23.266,23.357,432800.0
2012-01-20 10:00:00,33.39,33.47,33.36,33.39,420000.0,23.357,23.4129,23.336,23.357,420000.0
2012-01-20 10:10:00,33.39,33.51,33.35,33.47,178500.0,23.357,23.4409,23.329,23.4129,178500.0
2012-01-20 10:20:00,33.48,33.6,33.48,33.49,338100.0,23.4199,23.5039,23.4199,23.4269,338100.0
2012-01-20 10:30:00,33.49,33.56,33.43,33.5,219900.0,23.4269,23.4759,23.3849,23.4339,219900.0
2012-01-20 10:40:00,33.5,33.52,33.44,33.48,272900.0,23.4339,23.4479,23.3919,23.4199,272900.0
2012-01-20 10:50:00,33.47,33.53,33.41,33.53,163400.0,23.4129,23.4549,23.3709,23.4549,163400.0
2012-01-20 11:00:00,33.53,33.55,33.42,33.52,159600.0,23.4549,23.4689,23.3779,23.4479,159600.0
2012-01-20 11:10:00,33.51,33.56,33.46,33.52,189200.0,23.4409,23.4759,23.4059,23.4479,189200.0
2012-01-20 11:20:00,33.53,33.55,33.5,33.52,146500.0,23.4549,23.4689,23.4339,23.4479,146500.0
2012-01-20 11:30:00,33.53,33.54,33.41,33.41,142900.0,23.4549,23.4619,23.3709,23.3709,142900.0
2012-01-20 11:40:00,33.42,33.5,33.41,33.5,180100.0,23.3779,23.4339,23.3709,23.4339,180100.0
2012-01-20 11:50:00,33.5,33.5,33.45,33.46,150500.0,23.4339,23.4339,23.3989,23.4059,150500.0
2012-01-20 12:00:00,33.47,33.5,33.39,33.46,248100.0,23.4129,23.4339,23.357,23.4059,248100.0
2012-01-20 12:10:00,33.46,33.5,33.45,33.48,128000.0,23.4059,23.4339,23.3989,23.4199,128000.0
2012-01-20 12:20:00,33.49,33.51,33.48,33.5,104000.0,23.4269,23.4409,23.4199,23.4339,104000.0
2012-01-20 12:30:00,33.5,33.51,33.47,33.49,248800.0,23.4339,23.4409,23.4129,23.4269,248800.0
2012-01-20 12:40:00,33.5,33.56,33.47,33.5,552000.0,23.4339,23.4759,23.4129,23.4339,552000.0
2012-01-20 12:50:00,33.5,33.51,33.47,33.5,138300.0,23.4339,23.4409,23.4129,23.4339,138300.0
2012-01-20 13:00:00,33.5,33.61,33.5,33.56,221400.0,23.4339,23.5108,23.4339,23.4759,221400.0
2012-01-20 13:10:00,33.56,33.64,33.56,33.62,106100.0,23.4759,23.5318,23.4759,23.5178,106100.0
2012-01-20 13:20:00,33.62,33.71,33.59,33.68,109100.0,23.5178,23.5808,23.4969,23.5598,109100.0
2012-01-20 13:30:00,33.68,33.69,33.56,33.57,139000.0,23.5598,23.5668,23.4759,23.4829,139000.0
2012-01-20 13:40:00,33.57,33.65,33.57,33.61,260000.0,23.4829,23.5388,23.4829,23.5108,260000.0
2012-01-20 13:50:00,33.6,33.62,33.55,33.59,173600.0,23.5039,23.5178,23.4689,23.4969,173600.0
2012-01-20 14:00:00,33.59,33.62,33.57,33.61,210200.0,23.4969,23.5178,23.4829,23.5108,210200.0
2012-01-20 14:10:00,33.61,33.63,33.57,33.58,127200.0,23.5108,23.5248,23.4829,23.4899,127200.0
2012-01-20 14:20:00,33.59,33.66,33.59,33.65,260200.0,23.4969,23.5458,23.4969,23.5388,260200.0
2012-01-20 14:30:00,33.64,33.66,33.63,33.63,127700.0,23.5318,23.5458,23.5248,23.5248,127700.0
2012-01-20 14:40:00,33.64,33.68,33.58,33.58,131600.0,23.5318,23.5598,23.4899,23.4899,131600.0
2012-01-20 14:50:00,33.59,33.64,33.58,33.64,202600.0,23.4969,23.5318,23.4899,23.5318,202600.0
2012-01-20 15:00:00,33.64,33.7,33.64,33.66,263400.0,23.5318,23.5738,23.5318,23.5458,263400.0
2012-01-20 15:10:00,33.67,33.7,33.64,33.7,168200.0,23.5528,23.5738,23.5318,23.5738,168200.0
2012-01-20 15:20:00,33.7,33.74,33.68,33.69,265600.0,23.5738,23.6018,23.5598,23.5668,265600.0
2012-01-20 15:30:00,33.69,33.69,33.53,33.54,340900.0,23.5668,23.5668,23.4549,23.4619,340900.0
2012-01-20 15:40:00,33.54,33.69,33.49,33.69,444400.0,23.4619,23.5668,23.4269,23.5668,444400.0
2012-01-20 15:50:00,33.69,33.7,33.6,33.63,1028300.0,23.5668,23.5738,23.5039,23.5248,1028300.0
2012-01-23 09:30:00,33.39,33.59,33.33,33.39,603700.0,23.357,23.4969,23.315,23.357,603700.0
2012-01-23 09:40:00,33.39,33.63,33.36,33.39,350600.0,23.357,23.5248,23.336,23.357,350600.0
2012-01-23 09:50:00,33.4,33.72,33.39,33.7,626200.0,23.364,23.5878,23.357,23.5738,626200.0
2012-01-23 10:00:00,33.7,33.75,33.65,33.73,264000.0,23.5738,23.6088,23.5388,23.5948,264000.0
2012-01-23 10:10:00,33.73,33.8,33.59,33.6,288000.0,23.5948,23.6438,23.4969,23.5039,288000.0
2012-01-23 10:20:00,33.6,33.6,33.43,33.44,333200.0,23.5039,23.5039,23.3849,23.3919,333200.0
2012-01-23 10:30:00,33.44,33.48,33.42,33.44,295900.0,23.3919,23.4199,23.3779,23.3919,295900.0
2012-01-23 10:40:00,33.44,33.45,33.37,33.39,283300.0,23.3919,23.3989,23.343,23.357,283300.0
2012-01-23 10:50:00,33.39,33.48,33.38,33.48,532700.0,23.357,23.4199,23.35,23.4199,532700.0
2012-01-23 11:00:00,33.47,33.48,33.26,33.3,429300.0,23.4129,23.4199,23.266,23.294,429300.0
2012-01-23 11:10:00,33.3,33.34,33.22,33.3,381400.0,23.294,23.322,23.238,23.294,381400.0
2012-01-23 11:20:00,33.3,33.46,33.3,33.41,172000.0,23.294,23.4059,23.294,23.3709,172000.0
2012-01-23 11:30:00,33.41,33.41,33.2,33.22,231500.0,23.3709,23.3709,23.224,23.238,231500.0
2012-01-23 11:40:00,33.22,33.22,33.16,33.22,150600.0,23.238,23.238,23.1961,23.238,150600.0
2012-01-23 11:50:00,33.22,33.29,33.18,33.25,229800.0,23.238,23.287,23.2101,23.259,229800.0
2012-01-23 12:00:00,33.25,33.26,33.11,33.14,249100.0,23.259,23.266,23.1611,23.1821,249100.0
2012-01-23 12:10:00,33.14,33.26,33.14,33.19,215800.0,23.1821,23.266,23.1821,23.2171,215800.0
2012-01-23 12:20:00,33.19,33.21,33.16,33.2,145200.0,23.2171,23.231,23.1961,23.224,145200.0
2012-01-23 12:30:00,33.2,33.28,33.19,33.26,286800.0,23.224,23.28,23.2171,23.266,286800.0
2012-01-23 12:40:00,33.26,33.26,33.2,33.22,219400.0,23.266,23.266,23.224,23.238,219400.0
2012-01-23 12:50:00,33.21,33.27,33.19,33.21,136400.0,23.231,23.273,23.2171,23.231,136400.0
2012-01-23 13:00:00,33.21,33.25,33.2,33.2,322900.0,23.231,23.259,23.224,23.224,322900.0
2012-01-23 13:10:00,33.21,33.21,33.18,33.19,152800.0,23.231,23.231,23.2101,23.2171,152800.0
2012-01-23 13:20:00,33.19,33.21,33.18,33.2,164600.0,23.2171,23.231,23.2101,23.224,164600.0
2012-01-23 13:30:00,33.2,33.27,33.16,33.21,379600.0,23.224,23.273,23.1961,23.231,379600.0
2012-01-23 13:40:00,33.21,33.22,33.1,33.1,306700.0,23.231,23.238,23.1541,23.1541,306700.0
2012-01-23 13:50:00,33.11,33.24,33.09,33.24,258500.0,23.1611,23.252,23.1471,23.252,258500.0
2012-01-23 14:00:00,33.24,33.35,33.2,33.35,151100.0,23.252,23.329,23.224,23.329,151100.0
2012-01-23 14:10:00,33.35,33.38,33.26,33.26,218800.0,23.329,23.35,23.266,23.266,218800.0
2012-01-23 14:20:00,33.26,33.29,33.18,33.19,270500.0,23.266,23.287,23.2101,23.2171,270500.0
2012-01-23 14:30:00,33.2,33.2,33.11,33.13,240200.0,23.224,23.224,23.1611,23.1751,240200.0
2012-01-23 14:40:00,33.13,33.15,33.07,33.13,177100.0,23.1751,23.1891,23.1331,23.1751,177100.0
2012-01-23 14:50:00,33.13,33.2,33.01,33.15,386900.0,23.1751,23.224,23.0911,23.1891,386900.0
2012-01-23 15:00:00,33.16,33.19,33.13,33.19,280400.0,23.1961,23.2171,23.1751,23.2171,280400.0
2012-01-23 15:10:00,33.19,33.2,33.15,33.18,310700.0,23.2171,23.224,23.1891,23.2101,310700.0
2012-01-23 15:20:00,33.18,33.2,33.14,33.17,303500.0,23.2101,23.224,23.1821,23.2031,303500.0
2012-01-23 15:30:00,33.18,33.22,33.13,33.17,375900.0,23.2101,23.238,23.1751,23.2031,375900.0
2012-01-23 15:40:00,33.17,33.2,33.16,33.2,537100.0,23.2031,23.224,23.1961,23.224,537100.0
2012-01-23 15:50:00,33.2,33.2,33.16,33.18,662800.0,23.224,23.224,23.1961,23.2101,662800.0
2012-01-24 09:30:00,33.34,33.48,32.91,32.92,1744000.0,23.322,23.4199,23.0212,23.0282,1744000.0
2012-01-24 09:40:00,32.92,33.05,32.92,32.99,915200.0,23.0282,23.1191,23.0282,23.0771,915200.0
2012-01-24 09:50:00,32.99,33.03,32.75,32.91,1270000.0,23.0771,23.1051,22.9093,23.0212,1270000.0
2012-01-24 10:00:00,32.9,33.14,32.85,33.06,1169000.0,23.0142,23.1821,22.9792,23.1261,1169000.0
2012-01-24 10:10:00,33.06,33.12,32.88,32.89,793700.0,23.1261,23.1681,23.0002,23.0072,793700.0
2012-01-24 10:20:00,32.9,32.97,32.84,32.93,433500.0,23.0142,23.0632,22.9722,23.0352,433500.0
2012-01-24 10:30:00,32.93,33.02,32.91,33.0,891000.0,23.0352,23.0981,23.0212,23.0841,891000.0
2012-01-24 10:40:00,32.99,33.14,32.96,33.12,750400.0,23.0771,23.1821,23.0562,23.1681,750400.0
2012-01-24 10:50:00,33.11,33.13,32.88,32.9,548300.0,23.1611,23.1751,23.0002,23.0142,548300.0
2012-01-24 11:00:00,32.9,33.02,32.87,32.98,364700.0,23.0142,23.0981,22.9932,23.0702,364700.0
2012-01-24 11:10:00,32.98,33.01,32.92,32.94,342900.0,23.0702,23.0911,23.0282,23.0422,342900.0
2012-01-24 11:20:00,32.94,32.95,32.9,32.92,185800.0,23.0422,23.0492,23.0142,23.0282,185800.0
2012-01-24 11:30:00,32.93,32.93,32.85,32.88,424700.0,23.0352,23.0352,22.9792,23.0002,424700.0
2012-01-24 11:40:00,32.88,32.95,32.8,32.9,394600.0,23.0002,23.0492,22.9442,23.0142,394600.0
2012-01-24 11:50:00,32.89,32.89,32.75,32.8,327300.0,23.0072,23.0072,22.9093,22.9442,327300.0
2012-01-24 12:00:00,32.81,32.85,32.75,32.85,224000.0,22.9512,22.9792,22.9093,22.9792,224000.0
2012-01-24 12:10:00,32.85,32.92,32.83,32.91,118100.0,22.9792,23.0282,22.9652,23.0212,118100.0
2012-01-24 12:20:00,32.91,32.93,32.82,32.84,171800.0,23.0212,23.0352,22.9582,22.9722,171800.0
2012-01-24 12:30:00,32.84,32.87,32.75,32.76,262500.0,22.9722,22.9932,22.9093,22.9163,262500.0
2012-01-24 12:40:00,32.77,32.81,32.75,32.76,215300.0,22.9233,22.9512,22.9093,22.9163,215300.0
2012-01-24 12:50:00,32.76,32.76,32.58,32.61,1067100.0,22.9163,22.9163,22.7903,22.8113,1067100.0
2012-01-24 13:00:00,32.62,32.7,32.59,32.69,262800.0,22.8183,22.8743,22.7973,22.8673,262800.0
2012-01-24 13:10:00,32.69,32.74,32.67,32.68,205100.0,22.8673,22.9023,22.8533,22.8603,205100.0
2012-01-24 13:20:00,32.68,32.68,32.58,32.6,246100.0,22.8603,22.8603,22.7903,22.8043,246100.0
2012-01-24 13:30:00,32.6,32.61,32.48,32.52,321500.0,22.8043,22.8113,22.7204,22.7484,321500.0
2012-01-24 13:40:00,32.53,32.59,32.52,32.54,225200.0,22.7554,22.7973,22.7484,22.7624,225200.0
2012-01-24 13:50:00,32.55,32.67,32.55,32.61,346700.0,22.7694,22.8533,22.7694,22.8113,346700.0
2012-01-24 14:00:00,32.61,32.63,32.59,32.61,129200.0,22.8113,22.8253,22.7973,22.8113,129200.0
2012-01-24 14:10:00,32.61,32.68,32.55,32.61,158100.0,22.8113,22.8603,22.7694,22.8113,158100.0
2012-01-24 14:20:00,32.61,32.61,32.55,32.59,208600.0,22.8113,22.8113,22.7694,22.7973,208600.0
2012-01-24 14:30:00,32.59,32.62,32.54,32.55,309200.0,22.7973,22.8183,22.7624,22.7694,309200.0
2012-01-24 14:40:00,32.55,32.59,32.52,32.53,279400.0,22.7694,22.7973,22.7484,22.7554,279400.0
2012-01-24 14:50:00,32.53,32.61,32.53,32.58,227500.0,22.7554,22.8113,22.7554,22.7903,227500.0
2012-01-24 15:00:00,32.58,32.61,32.5,32.5,408800.0,22.7903,22.8113,22.7344,22.7344,408800.0
2012-01-24 15:10:00,32.5,32.56,32.5,32.54,420700.0,22.7344,22.7764,22.7344,22.7624,420700.0
2012-01-24 15:20:00,32.54,32.55,32.46,32.51,497700.0,22.7624,22.7694,22.7064,22.7414,497700.0
2012-01-24 15:30:00,32.51,32.68,32.49,32.67,439600.0,22.7414,22.8603,22.7274,22.8533,439600.0
2012-01-24 15:40:00,32.66,32.67,32.56,32.6,763500.0,22.8463,22.8533,22.7764,22.8043,763500.0
2012-01-24 15:50:00,32.6,32.63,32.46,32.51,1469000.0,22.8043,22.8253,22.7064,22.7414,1469000.0
2012-01-25 09:30:00,32.56,32.65,32.04,32.1,449100.0,22.7764,22.8393,22.4126,22.4546,449100.0
2012-01-25 09:40:00,32.1,32.26,32.09,32.19,441700.0,22.4546,22.5665,22.4476,22.5175,441700.0
2012-01-25 09:50:00,32.19,32.23,32.05,32.11,483200.0,22.5175,22.5455,22.4196,22.4616,483200.0
2012-01-25 10:00:00,32.12,32.12,32.0,32.07,392800.0,22.4686,22.4686,22.3846,22.4336,392800.0
2012-01-25 10:10:00,32.06,32.26,32.06,32.22,368900.0,22.4266,22.5665,22.4266,22.5385,368900.0
2012-01-25 10:20:00,32.21,32.28,32.19,32.27,352000.0,22.5315,22.5805,22.5175,22.5735,352000.0
2012-01-25 10:30:00,32.28,32.4,32.27,32.4,543300.0,22.5805,22.6644,22.5735,22.6644,543300.0
2012-01-25 10:40:00,32.39,32.57,32.36,32.54,832600.0,22.6574,22.7833,22.6365,22.7624,832600.0
2012-01-25 10:50:00,32.54,32.68,32.54,32.68,493500.0,22.7624,22.8603,22.7624,22.8603,493500.0
2012-01-25 11:00:00,32.68,32.73,32.6,32.6,584100.0,22.8603,22.8953,22.8043,22.8043,584100.0
2012-01-25 11:10:00,32.6,32.74,32.56,32.7,447700.0,22.8043,22.9023,22.7764,22.8743,447700.0
2012-01-25 11:20:00,32.7,32.83,32.7,32.79,587100.0,22.8743,22.9652,22.8743,22.9372,587100.0
2012-01-25 11:30:00,32.79,32.81,32.66,32.67,277300.0,22.9372,22.9512,22.8463,22.8533,277300.0
2012-01-25 11:40:00,32.67,32.72,32.63,32.66,190900.0,22.8533,22.8883,22.8253,22.8463,190900.0
2012-01-25 11:50:00,32.66,32.72,32.64,32.7,425300.0,22.8463,22.8883,22.8323,22.8743,425300.0
2012-01-25 12:00:00,32.7,32.72,32.63,32.64,427300.0,22.8743,22.8883,22.8253,22.8323,427300.0
2012-01-25 12:10:00,32.64,32.66,32.61,32.63,335300.0,22.8323,22.8463,22.8113,22.8253,335300.0
2012-01-25 12:20:00,32.64,32.77,32.61,32.7,410100.0,22.8323,22.9233,22.8113,22.8743,410100.0
2012-01-25 12:30:00,32.7,32.77,32.61,32.71,427200.0,22.8743,22.9233,22.8113,22.8813,427200.0
2012-01-25 12:40:00,32.7,32.72,32.66,32.71,226600.0,22.8743,22.8883,22.8463,22.8813,226600.0
2012-01-25 12:50:00,32.7,32.77,32.65,32.66,353200.0,22.8743,22.9233,22.8393,22.8463,353200.0
2012-01-25 13:00:00,32.66,32.79,32.66,32.76,218300.0,22.8463,22.9372,22.8463,22.9163,218300.0
2012-01-25 13:10:00,32.76,32.85,32.72,32.77,295600.0,22.9163,22.9792,22.8883,22.9233,295600.0
2012-01-25 13:20:00,32.77,32.78,32.71,32.72,129400.0,22.9233,22.9302,22.8813,22.8883,129400.0
2012-01-25 13:30:00,32.71,32.79,32.69,32.77,173100.0,22.8813,22.9372,22.8673,22.9233,173100.0
2012-01-25 13:40:00,32.77,32.79,32.73,32.76,346900.0,22.9233,22.9372,22.8953,22.9163,346900.0
2012-01-25 13:50:00,32.76,32.85,32.76,32.83,225600.0,22.9163,22.9792,22.9163,22.9652,225600.0
2012-01-25 14:00:00,32.84,32.85,32.72,32.77,171900.0,22.9722,22.9792,22.8883,22.9233,171900.0
2012-01-25 14:10:00,32.77,32.77,32.71,32.74,241200.0,22.9233,22.9233,22.8813,22.9023,241200.0
2012-01-25 14:20:00,32.75,32.77,32.64,32.71,284100.0,22.9093,22.9233,22.8323,22.8813,284100.0
2012-01-25 14:30:00,32.72,32.76,32.69,32.72,278300.0,22.8883,22.9163,22.8673,22.8883,278300.0
2012-01-25 14:40:00,32.72,32.74,32.68,32.72,341900.0,22.8883,22.9023,22.8603,22.8883,341900.0
2012-01-25 14:50:00,32.72,32.77,32.66,32.66,349600.0,22.8883,22.9233,22.8463,22.8463,349600.0
2012-01-25 15:00:00,32.65,32.75,32.65,32.73,443300.0,22.8393,22.9093,22.8393,22.8953,443300.0
2012-01-25 15:10:00,32.72,32.78,32.7,32.77,316800.0,22.8883,22.9302,22.8743,22.9233,316800.0
2012-01-25 15:20:00,32.77,32.82,32.73,32.77,279200.0,22.9233,22.9582,22.8953,22.9233,279200.0
2012-01-25 15:30:00,32.77,32.83,32.7,32.73,530300.0,22.9233,22.9652,22.8743,22.8953,530300.0
2012-01-25 15:40:00,32.73,32.85,32.71,32.81,836900.0,22.8953,22.9792,22.8813,22.9512,836900.0
2012-01-25 15:50:00,32.8,32.9,32.76,32.8,1009100.0,22.9442,23.0142,22.9163,22.9442,1009100.0
2012-01-26 09:30:00,32.87,32.92,32.78,32.9,339200.0,22.9932,23.0282,22.9302,23.0142,339200.0
2012-01-26 09:40:00,32.89,33.0,32.87,32.98,171400.0,23.0072,23.0841,22.9932,23.0702,171400.0
2012-01-26 09:50:00,32.99,33.1,32.96,33.07,402500.0,23.0771,23.1541,23.0562,23.1331,402500.0
2012-01-26 10:00:00,33.07,33.17,33.02,33.11,257700.0,23.1331,23.2031,23.0981,23.1611,257700.0
2012-01-26 10:10:00,33.11,33.23,33.09,33.18,416800.0,23.1611,23.245,23.1471,23.2101,416800.0
2012-01-26 10:20:00,33.18,33.2,33.11,33.14,265300.0,23.2101,23.224,23.1611,23.1821,265300.0
2012-01-26 10:30:00,33.15,33.15,32.86,32.9,452100.0,23.1891,23.1891,22.9862,23.0142,452100.0
2012-01-26 10:40:00,32.9,32.91,32.8,32.81,298000.0,23.0142,23.0212,22.9442,22.9512,298000.0
2012-01-26 10:50:00,32.8,32.86,32.77,32.78,309400.0,22.9442,22.9862,22.9233,22.9302,309400.0
2012-01-26 11:00:00,32.77,32.93,32.77,32.91,165000.0,22.9233,23.0352,22.9233,23.0212,165000.0
2012-01-26 11:10:00,32.92,32.96,32.87,32.9,264800.0,23.0282,23.0562,22.9932,23.0142,264800.0
2012-01-26 11:20:00,32.9,32.92,32.81,32.87,217000.0,23.0142,23.0282,22.9512,22.9932,217000.0
2012-01-26 11:30:00,32.87,32.9,32.85,32.86,272000.0,22.9932,23.0142,22.9792,22.9862,272000.0
2012-01-26 11:40:00,32.86,32.86,32.69,32.73,240200.0,22.9862,22.9862,22.8673,22.8953,240200.0
2012-01-26 11:50:00,32.73,32.78,32.7,32.73,157600.0,22.8953,22.9302,22.8743,22.8953,157600.0
2012-01-26 12:00:00,32.73,32.77,32.71,32.76,115900.0,22.8953,22.9233,22.8813,22.9163,115900.0
2012-01-26 12:10:00,32.75,32.76,32.63,32.71,403300.0,22.9093,22.9163,22.8253,22.8813,403300.0
2012-01-26 12:20:00,32.71,32.74,32.68,32.74,162100.0,22.8813,22.9023,22.8603,22.9023,162100.0
2012-01-26 12:30:00,32.73,32.75,32.71,32.72,97400.0,22.8953,22.9093,22.8813,22.8883,97400.0
2012-01-26 12:40:00,32.73,32.76,32.69,32.7,99200.0,22.8953,22.9163,22.8673,22.8743,99200.0
2012-01-26 12:50:00,32.71,32.75,32.69,32.74,124400.0,22.8813,22.9093,22.8673,22.9023,124400.0
2012-01-26 13:00:00,32.73,32.79,32.73,32.76,133500.0,22.8953,22.9372,22.8953,22.9163,133500.0
2012-01-26 13:10:00,32.76,32.81,32.46,32.66,499100.0,22.9163,22.9512,22.7064,22.8463,499100.0
2012-01-26 13:20:00,32.66,32.79,32.62,32.68,174300.0,22.8463,22.9372,22.8183,22.8603,174300.0
2012-01-26 13:30:00,32.68,32.68,32.62,32.67,227300.0,22.8603,22.8603,22.8183,22.8533,227300.0
2012-01-26 13:40:00,32.68,32.75,32.56,32.56,213600.0,22.8603,22.9093,22.7764,22.7764,213600.0
2012-01-26 13:50:00,32.56,32.62,32.51,32.57,170800.0,22.7764,22.8183,22.7414,22.7833,170800.0
2012-01-26 14:00:00,32.57,32.65,32.56,32.65,288300.0,22.7833,22.8393,22.7764,22.8393,288300.0
2012-01-26 14:10:00,32.65,32.7,32.61,32.62,165300.0,22.8393,22.8743,22.8113,22.8183,165300.0
2012-01-26 14:20:00,32.62,32.62,32.51,32.52,188800.0,22.8183,22.8183,22.7414,22.7484,188800.0
2012-01-26 14:30:00,32.52,32.56,32.51,32.51,199500.0,22.7484,22.7764,22.7414,22.7414,199500.0
2012-01-26 14:40:00,32.51,32.53,32.43,32.45,287300.0,22.7414,22.7554,22.6854,22.6994,287300.0
2012-01-26 14:50:00,32.45,32.46,32.3,32.33,463200.0,22.6994,22.7064,22.5945,22.6155,463200.0
2012-01-26 15:00:00,32.33,32.36,32.24,32.27,465600.0,22.6155,22.6365,22.5525,22.5735,465600.0
2012-01-26 15:10:00,32.27,32.39,32.27,32.36,327800.0,22.5735,22.6574,22.5735,22.6365,327800.0
2012-01-26 15:20:00,32.36,32.37,32.26,32.26,864100.0,22.6365,22.6434,22.5665,22.5665,864100.0
2012-01-26 15:30:00,32.26,32.32,32.26,32.32,286100.0,22.5665,22.6085,22.5665,22.6085,286100.0
2012-01-26 15:40:00,32.32,32.34,32.31,32.33,601600.0,22.6085,22.6225,22.6015,22.6155,601600.0
2012-01-26 15:50:00,32.34,32.36,32.29,32.35,951800.0,22.6225,22.6365,22.5875,22.6295,951800.0
2012-01-27 09:30:00,31.93,32.37,31.93,32.33,337700.0,22.4521,22.7615,22.4521,22.7334,337700.0
2012-01-27 09:40:00,32.33,32.48,32.29,32.44,300900.0,22.7334,22.8388,22.7052,22.8107,300900.0
2012-01-27 09:50:00,32.45,32.57,32.39,32.51,223700.0,22.8177,22.9021,22.7756,22.8599,223700.0
2012-01-27 10:00:00,32.52,32.52,32.38,32.48,251700.0,22.867,22.867,22.7685,22.8388,251700.0
2012-01-27 10:10:00,32.47,32.58,32.44,32.5,184400.0,22.8318,22.9092,22.8107,22.8529,184400.0
2012-01-27 10:20:00,32.49,32.58,32.48,32.57,172100.0,22.8459,22.9092,22.8388,22.9021,172100.0
2012-01-27 10:30:00,32.56,32.62,32.5,32.5,255800.0,22.8951,22.9373,22.8529,22.8529,255800.0
2012-01-27 10:40:00,32.5,32.55,32.45,32.54,199600.0,22.8529,22.8881,22.8177,22.881,199600.0
2012-01-27 10:50:00,32.55,32.62,32.52,32.55,209700.0,22.8881,22.9373,22.867,22.8881,209700.0
2012-01-27 11:00:00,32.55,32.6,32.47,32.54,211900.0,22.8881,22.9232,22.8318,22.881,211900.0
2012-01-27 11:10:00,32.53,32.56,32.5,32.51,187600.0,22.874,22.8951,22.8529,22.8599,187600.0
2012-01-27 11:20:00,32.52,32.56,32.5,32.54,115100.0,22.867,22.8951,22.8529,22.881,115100.0
2012-01-27 11:30:00,32.55,32.57,32.51,32.54,195600.0,22.8881,22.9021,22.8599,22.881,195600.0
2012-01-27 11:40:00,32.54,32.55,32.45,32.47,202400.0,22.881,22.8881,22.8177,22.8318,202400.0
2012-01-27 11:50:00,32.47,32.58,32.47,32.53,158400.0,22.8318,22.9092,22.8318,22.874,158400.0
2012-01-27 12:00:00,32.53,32.6,32.5,32.52,199800.0,22.874,22.9232,22.8529,22.867,199800.0
2012-01-27 12:10:00,32.53,32.58,32.48,32.57,126400.0,22.874,22.9092,22.8388,22.9021,126400.0
2012-01-27 12:20:00,32.57,32.64,32.56,32.62,200300.0,22.9021,22.9513,22.8951,22.9373,200300.0
2012-01-27 12:30:00,32.61,32.67,32.59,32.66,167500.0,22.9302,22.9724,22.9162,22.9654,167500.0
2012-01-27 12:40:00,32.67,32.78,32.67,32.76,271400.0,22.9724,23.0498,22.9724,23.0357,271400.0
2012-01-27 12:50:00,32.77,32.77,32.6,32.62,143400.0,23.0428,23.0428,22.9232,22.9373,143400.0
2012-01-27 13:00:00,32.62,32.68,32.59,32.67,149400.0,22.9373,22.9795,22.9162,22.9724,149400.0
2012-01-27 13:10:00,32.67,32.69,32.63,32.68,136800.0,22.9724,22.9865,22.9443,22.9795,136800.0
2012-01-27 13:20:00,32.68,32.71,32.64,32.68,82000.0,22.9795,23.0006,22.9513,22.9795,82000.0
2012-01-27 13:30:00,32.67,32.71,32.64,32.7,135000.0,22.9724,23.0006,22.9513,22.9935,135000.0
2012-01-27 13:40:00,32.7,32.73,32.67,32.69,153900.0,22.9935,23.0146,22.9724,22.9865,153900.0
2012-01-27 13:50:00,32.7,32.72,32.68,32.7,95000.0,22.9935,23.0076,22.9795,22.9935,95000.0
2012-01-27 14:00:00,32.69,32.73,32.65,32.67,133700.0,22.9865,23.0146,22.9584,22.9724,133700.0
2012-01-27 14:10:00,32.67,32.7,32.62,32.65,126000.0,22.9724,22.9935,22.9373,22.9584,126000.0
2012-01-27 14:20:00,32.65,32.67,32.62,32.65,110700.0,22.9584,22.9724,22.9373,22.9584,110700.0
2012-01-27 14:30:00,32.65,32.68,32.64,32.68,140300.0,22.9584,22.9795,22.9513,22.9795,140300.0
2012-01-27 14:40:00,32.68,32.7,32.64,32.69,156500.0,22.9795,22.9935,22.9513,22.9865,156500.0
2012-01-27 14:50:00,32.69,32.72,32.66,32.69,152400.0,22.9865,23.0076,22.9654,22.9865,152400.0
2012-01-27 15:00:00,32.69,32.73,32.68,32.7,143600.0,22.9865,23.0146,22.9795,22.9935,143600.0
2012-01-27 15:10:00,32.71,32.76,32.7,32.73,170400.0,23.0006,23.0357,22.9935,23.0146,170400.0
2012-01-27 15:20:00,32.74,32.83,32.73,32.77,193600.0,23.0217,23.0849,23.0146,23.0428,193600.0
2012-01-27 15:30:00,32.77,32.78,32.73,32.77,178600.0,23.0428,23.0498,23.0146,23.0428,178600.0
2012-01-27 15:40:00,32.76,32.77,32.69,32.7,284400.0,23.0357,23.0428,22.9865,22.9935,284400.0
2012-01-27 15:50:00,32.7,32.7,32.62,32.62,655800.0,22.9935,22.9935,22.9373,22.9373,655800.0
2012-01-30 09:30:00,32.23,32.23,32.0,32.16,364900.0,22.663,22.663,22.5013,22.6138,364900.0
2012-01-30 09:40:00,32.17,32.3,32.14,32.16,307500.0,22.6209,22.7123,22.5998,22.6138,307500.0
2012-01-30 09:50:00,32.16,32.21,32.1,32.19,215800.0,22.6138,22.649,22.5716,22.6349,215800.0
2012-01-30 10:00:00,32.18,32.23,32.11,32.17,183100.0,22.6279,22.663,22.5787,22.6209,183100.0
2012-01-30 10:10:00,32.16,32.19,32.05,32.17,203100.0,22.6138,22.6349,22.5365,22.6209,203100.0
2012-01-30 10:20:00,32.16,32.22,32.14,32.15,205700.0,22.6138,22.656,22.5998,22.6068,205700.0
2012-01-30 10:30:00,32.15,32.2,32.12,32.14,151500.0,22.6068,22.642,22.5857,22.5998,151500.0
2012-01-30 10:40:00,32.14,32.16,32.03,32.15,386700.0,22.5998,22.6138,22.5224,22.6068,386700.0
2012-01-30 10:50:00,32.16,32.18,32.11,32.15,196600.0,22.6138,22.6279,22.5787,22.6068,196600.0
2012-01-30 11:00:00,32.16,32.22,32.13,32.14,304500.0,22.6138,22.656,22.5927,22.5998,304500.0
2012-01-30 11:10:00,32.13,32.19,32.07,32.19,227500.0,22.5927,22.6349,22.5505,22.6349,227500.0
2012-01-30 11:20:00,32.19,32.23,32.14,32.19,227200.0,22.6349,22.663,22.5998,22.6349,227200.0
2012-01-30 11:30:00,32.19,32.25,32.19,32.22,176000.0,22.6349,22.6771,22.6349,22.656,176000.0
2012-01-30 11:40:00,32.22,32.23,32.12,32.2,316100.0,22.656,22.663,22.5857,22.642,316100.0
2012-01-30 11:50:00,32.2,32.21,32.11,32.13,152600.0,22.642,22.649,22.5787,22.5927,152600.0
2012-01-30 12:00:00,32.13,32.16,32.13,32.13,136200.0,22.5927,22.6138,22.5927,22.5927,136200.0
2012-01-30 12:10:00,32.14,32.15,32.08,32.09,165200.0,22.5998,22.6068,22.5576,22.5646,165200.0
2012-01-30 12:20:00,32.08,32.16,32.05,32.14,232300.0,22.5576,22.6138,22.5365,22.5998,232300.0
2012-01-30 12:30:00,32.14,32.17,32.13,32.15,99700.0,22.5998,22.6209,22.5927,22.6068,99700.0
2012-01-30 12:40:00,32.15,32.15,32.09,32.09,96300.0,22.6068,22.6068,22.5646,22.5646,96300.0
2012-01-30 12:50:00,32.09,32.12,32.09,32.1,134200.0,22.5646,22.5857,22.5646,22.5716,134200.0
2012-01-30 13:00:00,32.09,32.1,32.04,32.07,176600.0,22.5646,22.5716,22.5294,22.5505,176600.0
2012-01-30 13:10:00,32.07,32.12,32.05,32.08,110400.0,22.5505,22.5857,22.5365,22.5576,110400.0
2012-01-30 13:20:00,32.07,32.09,32.04,32.07,185000.0,22.5505,22.5646,22.5294,22.5505,185000.0
2012-01-30 13:30:00,32.07,32.08,32.03,32.06,552100.0,22.5505,22.5576,22.5224,22.5435,552100.0
2012-01-30 13:40:00,32.05,32.09,32.04,32.05,285200.0,22.5365,22.5646,22.5294,22.5365,285200.0
2012-01-30 13:50:00,32.05,32.07,32.0,32.05,189900.0,22.5365,22.5505,22.5013,22.5365,189900.0
2012-01-30 14:00:00,32.05,32.07,32.0,32.05,457000.0,22.5365,22.5505,22.5013,22.5365,457000.0
2012-01-30 14:10:00,32.05,32.13,32.04,32.09,317200.0,22.5365,22.5927,22.5294,22.5646,317200.0
2012-01-30 14:20:00,32.09,32.14,32.06,32.14,116600.0,22.5646,22.5998,22.5435,22.5998,116600.0
2012-01-30 14:30:00,32.13,32.18,32.13,32.18,125300.0,22.5927,22.6279,22.5927,22.6279,125300.0
2012-01-30 14:40:00,32.18,32.19,32.1,32.11,152200.0,22.6279,22.6349,22.5716,22.5787,152200.0
2012-01-30 14:50:00,32.12,32.14,32.07,32.1,137700.0,22.5857,22.5998,22.5505,22.5716,137700.0
2012-01-30 15:00:00,32.1,32.15,32.06,32.12,157900.0,22.5716,22.6068,22.5435,22.5857,157900.0
2012-01-30 15:10:00,32.12,32.17,32.12,32.14,186000.0,22.5857,22.6209,22.5857,22.5998,186000.0
2012-01-30 15:20:00,32.13,32.18,32.1,32.16,149400.0,22.5927,22.6279,22.5716,22.6138,149400.0
2012-01-30 15:30:00,32.16,32.18,32.12,32.14,215300.0,22.6138,22.6279,22.5857,22.5998,215300.0
2012-01-30 15:40:00,32.14,32.17,32.11,32.17,282600.0,22.5998,22.6209,22.5787,22.6209,282600.0
2012-01-30 15:50:00,32.17,32.2,32.14,32.18,500100.0,22.6209,22.642,22.5998,22.6279,500100.0
2012-01-31 09:30:00,32.4,32.41,32.28,32.38,307300.0,22.7826,22.7896,22.6982,22.7685,307300.0
2012-01-31 09:40:00,32.37,32.39,32.24,32.3,366800.0,22.7615,22.7756,22.6701,22.7123,366800.0
2012-01-31 09:50:00,32.3,32.36,32.23,32.31,327300.0,22.7123,22.7545,22.663,22.7193,327300.0
2012-01-31 10:00:00,32.3,32.31,32.02,32.1,278900.0,22.7123,22.7193,22.5154,22.5716,278900.0
2012-01-31 10:10:00,32.1,32.25,32.09,32.19,173300.0,22.5716,22.6771,22.5646,22.6349,173300.0
2012-01-31 10:20:00,32.19,32.3,32.19,32.23,120500.0,22.6349,22.7123,22.6349,22.663,120500.0
2012-01-31 10:30:00,32.23,32.34,32.22,32.26,390100.0,22.663,22.7404,22.656,22.6841,390100.0
2012-01-31 10:40:00,32.26,32.33,32.22,32.25,306900.0,22.6841,22.7334,22.656,22.6771,306900.0
2012-01-31 10:50:00,32.25,32.27,32.19,32.24,251900.0,22.6771,22.6912,22.6349,22.6701,251900.0
2012-01-31 11:00:00,32.25,32.26,32.16,32.19,205500.0,22.6771,22.6841,22.6138,22.6349,205500.0
2012-01-31 11:10:00,32.19,32.24,32.08,32.24,396100.0,22.6349,22.6701,22.5576,22.6701,396100.0
2012-01-31 11:20:00,32.23,32.28,32.15,32.15,296200.0,22.663,22.6982,22.6068,22.6068,296200.0
2012-01-31 11:30:00,32.16,32.23,32.11,32.2,190500.0,22.6138,22.663,22.5787,22.642,190500.0
2012-01-31 11:40:00,32.21,32.21,32.06,32.08,181500.0,22.649,22.649,22.5435,22.5576,181500.0
2012-01-31 11:50:00,32.07,32.08,32.0,32.04,237400.0,22.5505,22.5576,22.5013,22.5294,237400.0
2012-01-31 12:00:00,32.04,32.08,32.02,32.05,177600.0,22.5294,22.5576,22.5154,22.5365,177600.0
2012-01-31 12:10:00,32.05,32.1,32.02,32.1,135500.0,22.5365,22.5716,22.5154,22.5716,135500.0
2012-01-31 12:20:00,32.1,32.13,32.05,32.11,116900.0,22.5716,22.5927,22.5365,22.5787,116900.0
2012-01-31 12:30:00,32.12,32.14,32.11,32.13,109400.0,22.5857,22.5998,22.5787,22.5927,109400.0
2012-01-31 12:40:00,32.13,32.14,32.1,32.12,150600.0,22.5927,22.5998,22.5716,22.5857,150600.0
2012-01-31 12:50:00,32.12,32.14,32.09,32.11,168000.0,22.5857,22.5998,22.5646,22.5787,168000.0
2012-01-31 13:00:00,32.11,32.12,32.09,32.1,124800.0,22.5787,22.5857,22.5646,22.5716,124800.0
2012-01-31 13:10:00,32.1,32.15,32.09,32.13,217700.0,22.5716,22.6068,22.5646,22.5927,217700.0
2012-01-31 13:20:00,32.13,32.22,32.13,32.21,151900.0,22.5927,22.656,22.5927,22.649,151900.0
2012-01-31 13:30:00,32.2,32.23,32.18,32.22,132400.0,22.642,22.663,22.6279,22.656,132400.0
2012-01-31 13:40:00,32.22,32.23,32.2,32.22,97400.0,22.656,22.663,22.642,22.656,97400.0
2012-01-31 13:50:00,32.23,32.25,32.2,32.22,128100.0,22.663,22.6771,22.642,22.656,128100.0
2012-01-31 14:00:00,32.22,32.24,32.13,32.14,164200.0,22.656,22.6701,22.5927,22.5998,164200.0
2012-01-31 14:10:00,32.14,32.25,32.13,32.24,257800.0,22.5998,22.6771,22.5927,22.6701,257800.0
2012-01-31 14:20:00,32.25,32.29,32.23,32.25,231500.0,22.6771,22.7052,22.663,22.6771,231500.0
2012-01-31 14:30:00,32.25,32.26,32.21,32.21,90600.0,22.6771,22.6841,22.649,22.649,90600.0
2012-01-31 14:40:00,32.22,32.22,32.17,32.2,79600.0,22.656,22.656,22.6209,22.642,79600.0
2012-01-31 14:50:00,32.21,32.25,32.2,32.24,131400.0,22.649,22.6771,22.642,22.6701,131400.0
2012-01-31 15:00:00,32.25,32.29,32.18,32.29,241300.0,22.6771,22.7052,22.6279,22.7052,241300.0
2012-01-31 15:10:00,32.29,32.38,32.24,32.37,426500.0,22.7052,22.7685,22.6701,22.7615,426500.0
2012-01-31 15:20:00,32.37,32.39,32.29,32.39,203500.0,22.7615,22.7756,22.7052,22.7756,203500.0
2012-01-31 15:30:00,32.39,32.4,32.28,32.36,251500.0,22.7756,22.7826,22.6982,22.7545,251500.0
2012-01-31 15:40:00,32.36,32.41,32.33,32.39,631100.0,22.7545,22.7896,22.7334,22.7756,631100.0
2012-01-31 15:50:00,32.39,32.47,32.33,32.38,1589500.0,22.7756,22.8318,22.7334,22.7685,1589500.0
2012-02-01 09:30:00,32.79,32.99,32.59,32.61,531900.0,23.0568,23.1975,22.9162,22.9302,531900.0
2012-02-01 09:40:00,32.61,32.73,32.45,32.65,283700.0,22.9302,23.0146,22.8177,22.9584,283700.0
2012-02-01 09:50:00,32.66,32.7,32.57,32.7,195100.0,22.9654,22.9935,22.9021,22.9935,195100.0
2012-02-01 10:00:00,32.7,32.87,32.6,32.85,338000.0,22.9935,23.1131,22.9232,23.099,338000.0
2012-02-01 10:10:00,32.87,32.91,32.8,32.84,270400.0,23.1131,23.1412,23.0639,23.092,270400.0
2012-02-01 10:20:00,32.84,32.85,32.79,32.84,292200.0,23.092,23.099,23.0568,23.092,292200.0
2012-02-01 10:30:00,32.85,32.87,32.81,32.83,251800.0,23.099,23.1131,23.0709,23.0849,251800.0
2012-02-01 10:40:00,32.83,32.96,32.83,32.94,396700.0,23.0849,23.1764,23.0849,23.1623,396700.0
2012-02-01 10:50:00,32.94,32.99,32.94,32.98,355100.0,23.1623,23.1975,23.1623,23.1904,355100.0
2012-02-01 11:00:00,32.99,32.99,32.92,32.93,475300.0,23.1975,23.1975,23.1482,23.1553,475300.0
2012-02-01 11:10:00,32.94,32.96,32.88,32.9,352100.0,23.1623,23.1764,23.1201,23.1342,352100.0
2012-02-01 11:20:00,32.9,32.94,32.88,32.93,190200.0,23.1342,23.1623,23.1201,23.1553,190200.0
2012-02-01 11:30:00,32.93,33.05,32.93,32.99,616800.0,23.1553,23.2396,23.1553,23.1975,616800.0
2012-02-01 11:40:00,32.99,33.05,32.97,33.05,214100.0,23.1975,23.2396,23.1834,23.2396,214100.0
2012-02-01 11:50:00,33.05,33.06,33.01,33.01,187700.0,23.2396,23.2467,23.2115,23.2115,187700.0
2012-02-01 12:00:00,33.0,33.04,32.99,33.03,175300.0,23.2045,23.2326,23.1975,23.2256,175300.0
2012-02-01 12:10:00,33.03,33.05,33.01,33.03,114100.0,23.2256,23.2396,23.2115,23.2256,114100.0
2012-02-01 12:20:00,33.02,33.12,33.02,33.08,338400.0,23.2185,23.2889,23.2185,23.2607,338400.0
2012-02-01 12:30:00,33.08,33.14,33.06,33.13,160500.0,23.2607,23.3029,23.2467,23.2959,160500.0
2012-02-01 12:40:00,33.13,33.14,33.04,33.05,187900.0,23.2959,23.3029,23.2326,23.2396,187900.0
2012-02-01 12:50:00,33.06,33.08,33.04,33.07,107600.0,23.2467,23.2607,23.2326,23.2537,107600.0
2012-02-01 13:00:00,33.07,33.09,33.04,33.05,202700.0,23.2537,23.2678,23.2326,23.2396,202700.0
2012-02-01 13:10:00,33.05,33.11,33.04,33.1,108800.0,23.2396,23.2818,23.2326,23.2748,108800.0
2012-02-01 13:20:00,33.11,33.15,33.08,33.08,135400.0,23.2818,23.31,23.2607,23.2607,135400.0
2012-02-01 13:30:00,33.08,33.14,33.08,33.11,106800.0,23.2607,23.3029,23.2607,23.2818,106800.0
2012-02-01 13:40:00,33.12,33.12,33.04,33.07,163100.0,23.2889,23.2889,23.2326,23.2537,163100.0
2012-02-01 13:50:00,33.08,33.09,33.03,33.05,133700.0,23.2607,23.2678,23.2256,23.2396,133700.0
2012-02-01 14:00:00,33.05,33.09,33.05,33.07,169000.0,23.2396,23.2678,23.2396,23.2537,169000.0
2012-02-01 14:10:00,33.08,33.15,33.07,33.09,239000.0,23.2607,23.31,23.2537,23.2678,239000.0
2012-02-01 14:20:00,33.09,33.11,33.04,33.1,274800.0,23.2678,23.2818,23.2326,23.2748,274800.0
2012-02-01 14:30:00,33.09,33.12,33.03,33.1,232800.0,23.2678,23.2889,23.2256,23.2748,232800.0
2012-02-01 14:40:00,33.1,33.12,33.05,33.1,208900.0,23.2748,23.2889,23.2396,23.2748,208900.0
2012-02-01 14:50:00,33.09,33.19,33.09,33.13,375100.0,23.2678,23.3381,23.2678,23.2959,375100.0
2012-02-01 15:00:00,33.13,33.16,33.04,33.05,416100.0,23.2959,23.317,23.2326,23.2396,416100.0
2012-02-01 15:10:00,33.06,33.09,32.99,33.0,371200.0,23.2467,23.2678,23.1975,23.2045,371200.0
2012-02-01 15:20:00,33.01,33.04,32.98,33.01,462500.0,23.2115,23.2326,23.1904,23.2115,462500.0
2012-02-01 15:30:00,33.0,33.03,32.96,33.01,290000.0,23.2045,23.2256,23.1764,23.2115,290000.0
2012-02-01 15:40:00,33.01,33.03,32.9,32.9,383700.0,23.2115,23.2256,23.1342,23.1342,383700.0
2012-02-01 15:50:00,32.91,32.94,32.81,32.86,745800.0,23.1412,23.1623,23.0709,23.106,745800.0
2012-02-02 09:30:00,32.85,33.14,32.84,32.94,416800.0,23.099,23.3029,23.092,23.1623,416800.0
2012-02-02 09:40:00,32.93,33.04,32.89,32.95,320900.0,23.1553,23.2326,23.1271,23.1693,320900.0
2012-02-02 09:50:00,32.96,33.05,32.89,33.0,194700.0,23.1764,23.2396,23.1271,23.2045,194700.0
2012-02-02 10:00:00,33.0,33.05,32.96,33.02,344000.0,23.2045,23.2396,23.1764,23.2185,344000.0
2012-02-02 10:10:00,33.02,33.12,32.98,33.12,285500.0,23.2185,23.2889,23.1904,23.2889,285500.0
2012-02-02 10:20:00,33.12,33.15,33.01,33.04,267200.0,23.2889,23.31,23.2115,23.2326,267200.0
2012-02-02 10:30:00,33.04,33.11,33.04,33.09,215500.0,23.2326,23.2818,23.2326,23.2678,215500.0
2012-02-02 10:40:00,33.1,33.15,33.09,33.13,202100.0,23.2748,23.31,23.2678,23.2959,202100.0
2012-02-02 10:50:00,33.13,33.15,33.08,33.09,162600.0,23.2959,23.31,23.2607,23.2678,162600.0
2012-02-02 11:00:00,33.09,33.14,33.08,33.1,264900.0,23.2678,23.3029,23.2607,23.2748,264900.0
2012-02-02 11:10:00,33.11,33.11,33.04,33.05,196100.0,23.2818,23.2818,23.2326,23.2396,196100.0
2012-02-02 11:20:00,33.06,33.16,33.06,33.07,234700.0,23.2467,23.317,23.2467,23.2537,234700.0
2012-02-02 11:30:00,33.06,33.09,32.96,33.01,237800.0,23.2467,23.2678,23.1764,23.2115,237800.0
2012-02-02 11:40:00,33.02,33.05,32.97,33.05,194800.0,23.2185,23.2396,23.1834,23.2396,194800.0
2012-02-02 11:50:00,33.05,33.1,33.0,33.01,156800.0,23.2396,23.2748,23.2045,23.2115,156800.0
2012-02-02 12:00:00,33.01,33.08,33.0,33.01,198800.0,23.2115,23.2607,23.2045,23.2115,198800.0
2012-02-02 12:10:00,33.01,33.02,32.94,32.97,179200.0,23.2115,23.2185,23.1623,23.1834,179200.0
2012-02-02 12:20:00,32.97,33.02,32.95,33.01,148000.0,23.1834,23.2185,23.1693,23.2115,148000.0
2012-02-02 12:30:00,33.01,33.04,32.92,32.93,239900.0,23.2115,23.2326,23.1482,23.1553,239900.0
2012-02-02 12:40:00,32.93,33.05,32.91,33.04,232600.0,23.1553,23.2396,23.1412,23.2326,232600.0
2012-02-02 12:50:00,33.02,33.06,32.99,33.04,149300.0,23.2185,23.2467,23.1975,23.2326,149300.0
2012-02-02 13:00:00,33.04,33.13,33.0,33.12,248700.0,23.2326,23.2959,23.2045,23.2889,248700.0
2012-02-02 13:10:00,33.12,33.16,33.07,33.13,191700.0,23.2889,23.317,23.2537,23.2959,191700.0
2012-02-02 13:20:00,33.13,33.13,33.02,33.11,189200.0,23.2959,23.2959,23.2185,23.2818,189200.0
2012-02-02 13:30:00,33.1,33.16,33.09,33.12,232000.0,23.2748,23.317,23.2678,23.2889,232000.0
2012-02-02 13:40:00,33.12,33.17,33.1,33.15,176900.0,23.2889,23.324,23.2748,23.31,176900.0
2012-02-02 13:50:00,33.15,33.17,33.13,33.15,164300.0,23.31,23.324,23.2959,23.31,164300.0
2012-02-02 14:00:00,33.15,33.16,33.11,33.16,534800.0,23.31,23.317,23.2818,23.317,534800.0
2012-02-02 14:10:00,33.15,33.16,33.1,33.12,217400.0,23.31,23.317,23.2748,23.2889,217400.0
2012-02-02 14:20:00,33.12,33.15,33.11,33.15,136900.0,23.2889,23.31,23.2818,23.31,136900.0
2012-02-02 14:30:00,33.15,33.18,33.14,33.18,142700.0,23.31,23.3311,23.3029,23.3311,142700.0
2012-02-02 14:40:00,33.17,33.18,33.12,33.16,173800.0,23.324,23.3311,23.2889,23.317,173800.0
2012-02-02 14:50:00,33.16,33.17,33.12,33.16,165400.0,23.317,23.324,23.2889,23.317,165400.0
2012-02-02 15:00:00,33.16,33.2,33.15,33.16,258900.0,23.317,23.3451,23.31,23.317,258900.0
2012-02-02 15:10:00,33.15,33.19,33.14,33.15,218400.0,23.31,23.3381,23.3029,23.31,218400.0
2012-02-02 15:20:00,33.15,33.16,33.12,33.14,178000.0,23.31,23.317,23.2889,23.3029,178000.0
2012-02-02 15:30:00,33.14,33.2,33.11,33.16,388500.0,23.3029,23.3451,23.2818,23.317,388500.0
2012-02-02 15:40:00,33.16,33.18,33.11,33.11,340900.0,23.317,23.3311,23.2818,23.2818,340900.0
2012-02-02 15:50:00,33.11,33.11,33.04,33.07,636100.0,23.2818,23.2818,23.2326,23.2537,636100.0
2012-02-03 09:30:00,33.34,33.62,33.25,33.55,1236400.0,23.4436,23.6404,23.3803,23.5912,1236400.0
2012-02-03 09:40:00,33.55,33.58,33.38,33.38,447500.0,23.5912,23.6123,23.4717,23.4717,447500.0
2012-02-03 09:50:00,33.39,33.5,33.35,33.47,573600.0,23.4787,23.5561,23.4506,23.535,573600.0
2012-02-03 10:00:00,33.48,33.52,33.39,33.47,442100.0,23.542,23.5701,23.4787,23.535,442100.0
2012-02-03 10:10:00,33.47,33.59,33.45,33.59,446400.0,23.535,23.6194,23.5209,23.6194,446400.0
2012-02-03 10:20:00,33.59,33.64,33.56,33.58,356400.0,23.6194,23.6545,23.5983,23.6123,356400.0
2012-02-03 10:30:00,33.59,33.74,33.56,33.73,299700.0,23.6194,23.7248,23.5983,23.7178,299700.0
2012-02-03 10:40:00,33.73,33.81,33.73,33.74,307700.0,23.7178,23.774,23.7178,23.7248,307700.0
2012-02-03 10:50:00,33.74,33.8,33.74,33.79,198800.0,23.7248,23.767,23.7248,23.76,198800.0
2012-02-03 11:00:00,33.78,33.79,33.65,33.65,407800.0,23.753,23.76,23.6615,23.6615,407800.0
2012-02-03 11:10:00,33.65,33.76,33.65,33.75,264600.0,23.6615,23.7389,23.6615,23.7319,264600.0
2012-02-03 11:20:00,33.74,33.8,33.74,33.77,262400.0,23.7248,23.767,23.7248,23.7459,262400.0
2012-02-03 11:30:00,33.77,33.81,33.76,33.81,173400.0,23.7459,23.774,23.7389,23.774,173400.0
2012-02-03 11:40:00,33.81,33.93,33.8,33.91,563500.0,23.774,23.8584,23.767,23.8444,563500.0
2012-02-03 11:50:00,33.9,33.91,33.82,33.85,314300.0,23.8373,23.8444,23.7811,23.8022,314300.0
2012-02-03 12:00:00,33.85,33.91,33.84,33.9,273300.0,23.8022,23.8444,23.7951,23.8373,273300.0
2012-02-03 12:10:00,33.9,33.94,33.9,33.91,158100.0,23.8373,23.8655,23.8373,23.8444,158100.0
2012-02-03 12:20:00,33.91,33.97,33.9,33.96,350200.0,23.8444,23.8866,23.8373,23.8795,350200.0
2012-02-03 12:30:00,33.96,34.0,33.96,33.99,286700.0,23.8795,23.9076,23.8795,23.9006,286700.0
2012-02-03 12:40:00,33.99,34.0,33.98,33.98,253500.0,23.9006,23.9076,23.8936,23.8936,253500.0
2012-02-03 12:50:00,33.98,34.0,33.93,33.97,162000.0,23.8936,23.9076,23.8584,23.8866,162000.0
2012-02-03 13:00:00,33.97,33.98,33.93,33.94,171200.0,23.8866,23.8936,23.8584,23.8655,171200.0
2012-02-03 13:10:00,33.94,33.98,33.94,33.96,143500.0,23.8655,23.8936,23.8655,23.8795,143500.0
2012-02-03 13:20:00,33.96,33.99,33.96,33.98,126800.0,23.8795,23.9006,23.8795,23.8936,126800.0
2012-02-03 13:30:00,33.98,33.99,33.93,33.97,278900.0,23.8936,23.9006,23.8584,23.8866,278900.0
2012-02-03 13:40:00,33.96,33.99,33.96,33.98,183300.0,23.8795,23.9006,23.8795,23.8936,183300.0
2012-02-03 13:50:00,33.98,34.0,33.97,33.98,279000.0,23.8936,23.9076,23.8866,23.8936,279000.0
2012-02-03 14:00:00,33.98,34.09,33.97,34.0,788600.0,23.8936,23.9709,23.8866,23.9076,788600.0
2012-02-03 14:10:00,33.99,34.05,33.97,34.03,263800.0,23.9006,23.9428,23.8866,23.9287,263800.0
2012-02-03 14:20:00,34.03,34.05,34.0,34.01,272500.0,23.9287,23.9428,23.9076,23.9147,272500.0
2012-02-03 14:30:00,34.0,34.01,33.92,33.92,324500.0,23.9076,23.9147,23.8514,23.8514,324500.0
2012-02-03 14:40:00,33.92,33.99,33.9,33.98,274900.0,23.8514,23.9006,23.8373,23.8936,274900.0
2012-02-03 14:50:00,33.98,33.98,33.95,33.97,181300.0,23.8936,23.8936,23.8725,23.8866,181300.0
2012-02-03 15:00:00,33.96,33.97,33.93,33.93,256200.0,23.8795,23.8866,23.8584,23.8584,256200.0
2012-02-03 15:10:00,33.93,33.94,33.9,33.91,152400.0,23.8584,23.8655,23.8373,23.8444,152400.0
2012-02-03 15:20:00,33.9,33.91,33.84,33.86,333800.0,23.8373,23.8444,23.7951,23.8092,333800.0
2012-02-03 15:30:00,33.86,33.89,33.84,33.84,233500.0,23.8092,23.8303,23.7951,23.7951,233500.0
2012-02-03 15:40:00,33.85,33.94,33.84,33.91,402400.0,23.8022,23.8655,23.7951,23.8444,402400.0
2012-02-03 15:50:00,33.91,33.93,33.89,33.92,852500.0,23.8444,23.8584,23.8303,23.8514,852500.0
2012-02-06 09:30:00,33.78,33.78,33.5,33.52,303800.0,23.753,23.753,23.5561,23.5701,303800.0
2012-02-06 09:40:00,33.51,33.69,33.49,33.68,521300.0,23.5631,23.6897,23.549,23.6826,521300.0
2012-02-06 09:50:00,33.67,33.76,33.63,33.7,552400.0,23.6756,23.7389,23.6475,23.6967,552400.0
2012-02-06 10:00:00,33.71,33.78,33.61,33.61,236500.0,23.7037,23.753,23.6334,23.6334,236500.0
2012-02-06 10:10:00,33.61,33.66,33.51,33.53,238300.0,23.6334,23.6686,23.5631,23.5772,238300.0
2012-02-06 10:20:00,33.54,33.56,33.5,33.51,120800.0,23.5842,23.5983,23.5561,23.5631,120800.0
2012-02-06 10:30:00,33.51,33.56,33.47,33.51,169300.0,23.5631,23.5983,23.535,23.5631,169300.0
2012-02-06 10:40:00,33.51,33.51,33.41,33.41,168900.0,23.5631,23.5631,23.4928,23.4928,168900.0
2012-02-06 10:50:00,33.41,33.47,33.39,33.45,138000.0,23.4928,23.535,23.4787,23.5209,138000.0
2012-02-06 11:00:00,33.45,33.51,33.41,33.5,235400.0,23.5209,23.5631,23.4928,23.5561,235400.0
2012-02-06 11:10:00,33.51,33.54,33.47,33.51,216500.0,23.5631,23.5842,23.535,23.5631,216500.0
2012-02-06 11:20:00,33.51,33.51,33.47,33.49,117700.0,23.5631,23.5631,23.535,23.549,117700.0
2012-02-06 11:30:00,33.49,33.5,33.38,33.4,121600.0,23.549,23.5561,23.4717,23.4857,121600.0
2012-02-06 11:40:00,33.4,33.43,33.36,33.38,150800.0,23.4857,23.5068,23.4576,23.4717,150800.0
2012-02-06 11:50:00,33.38,33.41,33.3,33.36,247100.0,23.4717,23.4928,23.4154,23.4576,247100.0
2012-02-06 12:00:00,33.37,33.41,33.36,33.37,146600.0,23.4647,23.4928,23.4576,23.4647,146600.0
2012-02-06 12:10:00,33.37,33.38,33.33,33.35,114900.0,23.4647,23.4717,23.4365,23.4506,114900.0
2012-02-06 12:20:00,33.35,33.37,33.33,33.35,132400.0,23.4506,23.4647,23.4365,23.4506,132400.0
2012-02-06 12:30:00,33.36,33.43,33.35,33.41,105300.0,23.4576,23.5068,23.4506,23.4928,105300.0
2012-02-06 12:40:00,33.41,33.48,33.39,33.45,127200.0,23.4928,23.542,23.4787,23.5209,127200.0
2012-02-06 12:50:00,33.45,33.46,33.41,33.42,117500.0,23.5209,23.5279,23.4928,23.4998,117500.0
2012-02-06 13:00:00,33.42,33.45,33.41,33.42,64300.0,23.4998,23.5209,23.4928,23.4998,64300.0
2012-02-06 13:10:00,33.42,33.43,33.39,33.4,59500.0,23.4998,23.5068,23.4787,23.4857,59500.0
2012-02-06 13:20:00,33.4,33.4,33.36,33.38,108800.0,23.4857,23.4857,23.4576,23.4717,108800.0
2012-02-06 13:30:00,33.37,33.43,33.35,33.43,231700.0,23.4647,23.5068,23.4506,23.5068,231700.0
2012-02-06 13:40:00,33.43,33.46,33.41,33.43,277100.0,23.5068,23.5279,23.4928,23.5068,277100.0
2012-02-06 13:50:00,33.43,33.48,33.42,33.48,127400.0,23.5068,23.542,23.4998,23.542,127400.0
2012-02-06 14:00:00,33.48,33.49,33.46,33.48,82700.0,23.542,23.549,23.5279,23.542,82700.0
2012-02-06 14:10:00,33.49,33.52,33.48,33.52,120900.0,23.549,23.5701,23.542,23.5701,120900.0
2012-02-06 14:20:00,33.51,33.52,33.44,33.45,129700.0,23.5631,23.5701,23.5139,23.5209,129700.0
2012-02-06 14:30:00,33.44,33.54,33.44,33.54,75800.0,23.5139,23.5842,23.5139,23.5842,75800.0
2012-02-06 14:40:00,33.54,33.54,33.45,33.48,218500.0,23.5842,23.5842,23.5209,23.542,218500.0
2012-02-06 14:50:00,33.48,33.48,33.45,33.45,121500.0,23.542,23.542,23.5209,23.5209,121500.0
2012-02-06 15:00:00,33.45,33.55,33.45,33.52,270500.0,23.5209,23.5912,23.5209,23.5701,270500.0
2012-02-06 15:10:00,33.51,33.54,33.48,33.53,163100.0,23.5631,23.5842,23.542,23.5772,163100.0
2012-02-06 15:20:00,33.54,33.56,33.5,33.54,200900.0,23.5842,23.5983,23.5561,23.5842,200900.0
2012-02-06 15:30:00,33.54,33.58,33.54,33.56,200500.0,23.5842,23.6123,23.5842,23.5983,200500.0
2012-02-06 15:40:00,33.56,33.6,33.56,33.58,344200.0,23.5983,23.6264,23.5983,23.6123,344200.0
2012-02-06 15:50:00,33.59,33.61,33.54,33.61,602800.0,23.6194,23.6334,23.5842,23.6334,602800.0
2012-02-07 09:30:00,33.36,33.43,33.11,33.16,467900.0,23.4576,23.5068,23.2818,23.317,467900.0
2012-02-07 09:40:00,33.16,33.27,33.1,33.16,397700.0,23.317,23.3943,23.2748,23.317,397700.0
2012-02-07 09:50:00,33.16,33.2,33.07,33.19,324100.0,23.317,23.3451,23.2537,23.3381,324100.0
2012-02-07 10:00:00,33.19,33.23,33.13,33.23,243000.0,23.3381,23.3662,23.2959,23.3662,243000.0
2012-02-07 10:10:00,33.24,33.32,33.19,33.31,232500.0,23.3732,23.4295,23.3381,23.4225,232500.0
2012-02-07 10:20:00,33.31,33.39,33.29,33.32,199500.0,23.4225,23.4787,23.4084,23.4295,199500.0
2012-02-07 10:30:00,33.33,33.42,33.32,33.36,182100.0,23.4365,23.4998,23.4295,23.4576,182100.0
2012-02-07 10:40:00,33.37,33.43,33.36,33.42,235500.0,23.4647,23.5068,23.4576,23.4998,235500.0
2012-02-07 10:50:00,33.41,33.5,33.4,33.5,180100.0,23.4928,23.5561,23.4857,23.5561,180100.0
2012-02-07 11:00:00,33.49,33.54,33.48,33.5,223000.0,23.549,23.5842,23.542,23.5561,223000.0
2012-02-07 11:10:00,33.5,33.54,33.47,33.54,188500.0,23.5561,23.5842,23.535,23.5842,188500.0
2012-02-07 11:20:00,33.54,33.57,33.5,33.57,210000.0,23.5842,23.6053,23.5561,23.6053,210000.0
2012-02-07 11:30:00,33.57,33.57,33.46,33.51,247500.0,23.6053,23.6053,23.5279,23.5631,247500.0
2012-02-07 11:40:00,33.51,33.58,33.5,33.52,316400.0,23.5631,23.6123,23.5561,23.5701,316400.0
2012-02-07 11:50:00,33.51,33.55,33.48,33.54,200600.0,23.5631,23.5912,23.542,23.5842,200600.0
2012-02-07 12:00:00,33.53,33.55,33.52,33.53,75300.0,23.5772,23.5912,23.5701,23.5772,75300.0
2012-02-07 12:10:00,33.53,33.55,33.53,33.53,64100.0,23.5772,23.5912,23.5772,23.5772,64100.0
2012-02-07 12:20:00,33.53,33.55,33.5,33.5,124100.0,23.5772,23.5912,23.5561,23.5561,124100.0
2012-02-07 12:30:00,33.5,33.51,33.49,33.51,56800.0,23.5561,23.5631,23.549,23.5631,56800.0
2012-02-07 12:40:00,33.51,33.52,33.46,33.47,133000.0,23.5631,23.5701,23.5279,23.535,133000.0
2012-02-07 12:50:00,33.47,33.5,33.47,33.49,109300.0,23.535,23.5561,23.535,23.549,109300.0
2012-02-07 13:00:00,33.48,33.5,33.44,33.47,214100.0,23.542,23.5561,23.5139,23.535,214100.0
2012-02-07 13:10:00,33.47,33.48,33.41,33.44,142800.0,23.535,23.542,23.4928,23.5139,142800.0
2012-02-07 13:20:00,33.44,33.52,33.43,33.49,202100.0,23.5139,23.5701,23.5068,23.549,202100.0
2012-02-07 13:30:00,33.49,33.51,33.43,33.49,145200.0,23.549,23.5631,23.5068,23.549,145200.0
2012-02-07 13:40:00,33.5,33.51,33.46,33.5,123300.0,23.5561,23.5631,23.5279,23.5561,123300.0
2012-02-07 13:50:00,33.5,33.55,33.48,33.54,255400.0,23.5561,23.5912,23.542,23.5842,255400.0
2012-02-07 14:00:00,33.53,33.55,33.49,33.52,271400.0,23.5772,23.5912,23.549,23.5701,271400.0
2012-02-07 14:10:00,33.52,33.55,33.52,33.55,93500.0,23.5701,23.5912,23.5701,23.5912,93500.0
2012-02-07 14:20:00,33.55,33.55,33.52,33.53,137900.0,23.5912,23.5912,23.5701,23.5772,137900.0
2012-02-07 14:30:00,33.53,33.54,33.51,33.52,88600.0,23.5772,23.5842,23.5631,23.5701,88600.0
2012-02-07 14:40:00,33.53,33.56,33.53,33.55,168800.0,23.5772,23.5983,23.5772,23.5912,168800.0
2012-02-07 14:50:00,33.55,33.56,33.47,33.47,145300.0,23.5912,23.5983,23.535,23.535,145300.0
2012-02-07 15:00:00,33.47,33.51,33.47,33.51,215400.0,23.535,23.5631,23.535,23.5631,215400.0
2012-02-07 15:10:00,33.51,33.58,33.5,33.56,275300.0,23.5631,23.6123,23.5561,23.5983,275300.0
2012-02-07 15:20:00,33.56,33.62,33.55,33.6,344900.0,23.5983,23.6404,23.5912,23.6264,344900.0
2012-02-07 15:30:00,33.6,33.61,33.57,33.58,198200.0,23.6264,23.6334,23.6053,23.6123,198200.0
2012-02-07 15:40:00,33.59,33.59,33.47,33.51,575100.0,23.6194,23.6194,23.535,23.5631,575100.0
2012-02-07 15:50:00,33.52,33.52,33.43,33.43,937400.0,23.5701,23.5701,23.5068,23.5068,937400.0
2012-02-08 09:30:00,33.43,33.74,33.41,33.67,400300.0,23.5068,23.7248,23.4928,23.6756,400300.0
2012-02-08 09:40:00,33.67,33.86,33.67,33.82,371600.0,23.6756,23.8092,23.6756,23.7811,371600.0
2012-02-08 09:50:00,33.82,33.97,33.79,33.95,260900.0,23.7811,23.8866,23.76,23.8725,260900.0
2012-02-08 10:00:00,33.94,34.0,33.89,33.98,340300.0,23.8655,23.9076,23.8303,23.8936,340300.0
2012-02-08 10:10:00,33.98,34.05,33.96,34.02,495300.0,23.8936,23.9428,23.8795,23.9217,495300.0
2012-02-08 10:20:00,34.03,34.06,33.96,33.98,296200.0,23.9287,23.9498,23.8795,23.8936,296200.0
2012-02-08 10:30:00,33.98,34.0,33.91,33.91,227100.0,23.8936,23.9076,23.8444,23.8444,227100.0
2012-02-08 10:40:00,33.91,33.94,33.84,33.84,164600.0,23.8444,23.8655,23.7951,23.7951,164600.0
2012-02-08 10:50:00,33.84,33.85,33.78,33.82,315700.0,23.7951,23.8022,23.753,23.7811,315700.0
2012-02-08 11:00:00,33.82,33.84,33.67,33.69,193400.0,23.7811,23.7951,23.6756,23.6897,193400.0
2012-02-08 11:10:00,33.69,33.71,33.6,33.67,173400.0,23.6897,23.7037,23.6264,23.6756,173400.0
2012-02-08 11:20:00,33.66,33.71,33.63,33.64,162700.0,23.6686,23.7037,23.6475,23.6545,162700.0
2012-02-08 11:30:00,33.64,33.68,33.58,33.65,268400.0,23.6545,23.6826,23.6123,23.6615,268400.0
2012-02-08 11:40:00,33.65,33.73,33.62,33.7,202800.0,23.6615,23.7178,23.6404,23.6967,202800.0
2012-02-08 11:50:00,33.7,33.73,33.66,33.72,207400.0,23.6967,23.7178,23.6686,23.7108,207400.0
2012-02-08 12:00:00,33.72,33.78,33.71,33.73,117400.0,23.7108,23.753,23.7037,23.7178,117400.0
2012-02-08 12:10:00,33.74,33.8,33.72,33.79,95700.0,23.7248,23.767,23.7108,23.76,95700.0
2012-02-08 12:20:00,33.79,33.81,33.74,33.74,134800.0,23.76,23.774,23.7248,23.7248,134800.0
2012-02-08 12:30:00,33.74,33.82,33.73,33.82,230800.0,23.7248,23.7811,23.7178,23.7811,230800.0
2012-02-08 12:40:00,33.82,33.85,33.79,33.85,96900.0,23.7811,23.8022,23.76,23.8022,96900.0
2012-02-08 12:50:00,33.85,33.9,33.84,33.89,112400.0,23.8022,23.8373,23.7951,23.8303,112400.0
2012-02-08 13:00:00,33.89,33.92,33.82,33.9,218600.0,23.8303,23.8514,23.7811,23.8373,218600.0
2012-02-08 13:10:00,33.9,33.91,33.87,33.87,95900.0,23.8373,23.8444,23.8162,23.8162,95900.0
2012-02-08 13:20:00,33.88,33.93,33.87,33.93,72800.0,23.8233,23.8584,23.8162,23.8584,72800.0
2012-02-08 13:30:00,33.92,33.94,33.87,33.91,141300.0,23.8514,23.8655,23.8162,23.8444,141300.0
2012-02-08 13:40:00,33.91,33.92,33.88,33.91,102400.0,23.8444,23.8514,23.8233,23.8444,102400.0
2012-02-08 13:50:00,33.91,33.93,33.87,33.87,147800.0,23.8444,23.8584,23.8162,23.8162,147800.0
2012-02-08 14:00:00,33.87,33.9,33.84,33.85,112100.0,23.8162,23.8373,23.7951,23.8022,112100.0
2012-02-08 14:10:00,33.86,33.9,33.85,33.88,167300.0,23.8092,23.8373,23.8022,23.8233,167300.0
2012-02-08 14:20:00,33.88,33.89,33.8,33.88,188900.0,23.8233,23.8303,23.767,23.8233,188900.0
2012-02-08 14:30:00,33.88,33.9,33.85,33.86,106800.0,23.8233,23.8373,23.8022,23.8092,106800.0
2012-02-08 14:40:00,33.86,33.94,33.84,33.92,165900.0,23.8092,23.8655,23.7951,23.8514,165900.0
2012-02-08 14:50:00,33.92,33.93,33.87,33.88,132500.0,23.8514,23.8584,23.8162,23.8233,132500.0
2012-02-08 15:00:00,33.88,33.91,33.87,33.88,115000.0,23.8233,23.8444,23.8162,23.8233,115000.0
2012-02-08 15:10:00,33.88,33.9,33.87,33.88,64400.0,23.8233,23.8373,23.8162,23.8233,64400.0
2012-02-08 15:20:00,33.88,33.9,33.83,33.89,219900.0,23.8233,23.8373,23.7881,23.8303,219900.0
2012-02-08 15:30:00,33.89,33.9,33.82,33.86,200000.0,23.8303,23.8373,23.7811,23.8092,200000.0
2012-02-08 15:40:00,33.86,33.89,33.83,33.86,297200.0,23.8092,23.8303,23.7881,23.8092,297200.0
2012-02-08 15:50:00,33.86,33.87,33.82,33.85,432600.0,23.8092,23.8162,23.7811,23.8022,432600.0
2012-02-09 09:30:00,33.95,33.99,33.76,33.79,226400.0,23.8725,23.9006,23.7389,23.76,226400.0
2012-02-09 09:40:00,33.8,33.81,33.69,33.77,268900.0,23.767,23.774,23.6897,23.7459,268900.0
2012-02-09 09:50:00,33.75,33.93,33.72,33.92,193700.0,23.7319,23.8584,23.7108,23.8514,193700.0
2012-02-09 10:00:00,33.92,33.95,33.77,33.83,276100.0,23.8514,23.8725,23.7459,23.7881,276100.0
2012-02-09 10:10:00,33.84,33.93,33.83,33.89,359300.0,23.7951,23.8584,23.7881,23.8303,359300.0
2012-02-09 10:20:00,33.88,33.88,33.71,33.75,256500.0,23.8233,23.8233,23.7037,23.7319,256500.0
2012-02-09 10:30:00,33.74,33.76,33.69,33.73,101700.0,23.7248,23.7389,23.6897,23.7178,101700.0
2012-02-09 10:40:00,33.74,33.84,33.74,33.83,115200.0,23.7248,23.7951,23.7248,23.7881,115200.0
2012-02-09 10:50:00,33.83,33.89,33.81,33.86,93300.0,23.7881,23.8303,23.774,23.8092,93300.0
2012-02-09 11:00:00,33.86,33.89,33.8,33.82,135300.0,23.8092,23.8303,23.767,23.7811,135300.0
2012-02-09 11:10:00,33.82,33.84,33.77,33.78,82400.0,23.7811,23.7951,23.7459,23.753,82400.0
2012-02-09 11:20:00,33.77,33.83,33.75,33.78,131000.0,23.7459,23.7881,23.7319,23.753,131000.0
2012-02-09 11:30:00,33.79,33.81,33.71,33.71,100200.0,23.76,23.774,23.7037,23.7037,100200.0
2012-02-09 11:40:00,33.72,33.83,33.71,33.82,186300.0,23.7108,23.7881,23.7037,23.7811,186300.0
2012-02-09 11:50:00,33.83,33.89,33.82,33.87,115900.0,23.7881,23.8303,23.7811,23.8162,115900.0
2012-02-09 12:00:00,33.87,33.91,33.87,33.89,87900.0,23.8162,23.8444,23.8162,23.8303,87900.0
2012-02-09 12:10:00,33.89,33.92,33.87,33.9,69000.0,23.8303,23.8514,23.8162,23.8373,69000.0
2012-02-09 12:20:00,33.9,33.93,33.84,33.9,403900.0,23.8373,23.8584,23.7951,23.8373,403900.0
2012-02-09 12:30:00,33.9,33.91,33.86,33.86,101300.0,23.8373,23.8444,23.8092,23.8092,101300.0
2012-02-09 12:40:00,33.87,33.9,33.85,33.88,66000.0,23.8162,23.8373,23.8022,23.8233,66000.0
2012-02-09 12:50:00,33.88,33.88,33.82,33.86,60900.0,23.8233,23.8233,23.7811,23.8092,60900.0
2012-02-09 13:00:00,33.87,33.87,33.8,33.8,111200.0,23.8162,23.8162,23.767,23.767,111200.0
2012-02-09 13:10:00,33.8,33.85,33.8,33.82,60900.0,23.767,23.8022,23.767,23.7811,60900.0
2012-02-09 13:20:00,33.83,33.87,33.82,33.83,112200.0,23.7881,23.8162,23.7811,23.7881,112200.0
2012-02-09 13:30:00,33.84,33.86,33.8,33.8,75200.0,23.7951,23.8092,23.767,23.767,75200.0
2012-02-09 13:40:00,33.8,33.81,33.74,33.77,144400.0,23.767,23.774,23.7248,23.7459,144400.0
2012-02-09 13:50:00,33.78,33.78,33.72,33.75,143800.0,23.753,23.753,23.7108,23.7319,143800.0
2012-02-09 14:00:00,33.75,33.79,33.73,33.75,133300.0,23.7319,23.76,23.7178,23.7319,133300.0
2012-02-09 14:10:00,33.74,33.81,33.74,33.78,112200.0,23.7248,23.774,23.7248,23.753,112200.0
2012-02-09 14:20:00,33.78,33.81,33.75,33.76,148500.0,23.753,23.774,23.7319,23.7389,148500.0
2012-02-09 14:30:00,33.76,33.8,33.76,33.76,65300.0,23.7389,23.767,23.7389,23.7389,65300.0
2012-02-09 14:40:00,33.77,33.8,33.76,33.8,67700.0,23.7459,23.767,23.7389,23.767,67700.0
2012-02-09 14:50:00,33.79,33.79,33.72,33.72,125900.0,23.76,23.76,23.7108,23.7108,125900.0
2012-02-09 15:00:00,33.72,33.77,33.69,33.75,145200.0,23.7108,23.7459,23.6897,23.7319,145200.0
2012-02-09 15:10:00,33.76,33.76,33.69,33.69,120700.0,23.7389,23.7389,23.6897,23.6897,120700.0
2012-02-09 15:20:00,33.69,33.76,33.68,33.75,158300.0,23.6897,23.7389,23.6826,23.7319,158300.0
2012-02-09 15:30:00,33.76,33.79,33.75,33.79,83700.0,23.7389,23.76,23.7319,23.76,83700.0
2012-02-09 15:40:00,33.79,33.79,33.71,33.74,321700.0,23.76,23.76,23.7037,23.7248,321700.0
2012-02-09 15:50:00,33.74,33.82,33.73,33.79,473300.0,23.7248,23.7811,23.7178,23.76,473300.0
2012-02-10 09:30:00,33.51,33.51,33.31,33.34,266400.0,23.5631,23.5631,23.4225,23.4436,266400.0
2012-02-10 09:40:00,33.34,33.51,33.33,33.46,224300.0,23.4436,23.5631,23.4365,23.5279,224300.0
2012-02-10 09:50:00,33.47,33.49,33.33,33.33,165100.0,23.535,23.549,23.4365,23.4365,165100.0
2012-02-10 10:00:00,33.33,33.39,33.29,33.35,370300.0,23.4365,23.4787,23.4084,23.4506,370300.0
2012-02-10 10:10:00,33.36,33.38,33.28,33.33,171700.0,23.4576,23.4717,23.4014,23.4365,171700.0
2012-02-10 10:20:00,33.33,33.4,33.33,33.37,90500.0,23.4365,23.4857,23.4365,23.4647,90500.0
2012-02-10 10:30:00,33.37,33.39,33.3,33.32,134600.0,23.4647,23.4787,23.4154,23.4295,134600.0
2012-02-10 10:40:00,33.32,33.39,33.3,33.32,76900.0,23.4295,23.4787,23.4154,23.4295,76900.0
2012-02-10 10:50:00,33.31,33.39,33.29,33.36,92800.0,23.4225,23.4787,23.4084,23.4576,92800.0
2012-02-10 11:00:00,33.36,33.42,33.35,33.41,111100.0,23.4576,23.4998,23.4506,23.4928,111100.0
2012-02-10 11:10:00,33.41,33.43,33.33,33.34,68700.0,23.4928,23.5068,23.4365,23.4436,68700.0
2012-02-10 11:20:00,33.34,33.37,33.31,33.32,194800.0,23.4436,23.4647,23.4225,23.4295,194800.0
2012-02-10 11:30:00,33.32,33.43,33.31,33.4,160100.0,23.4295,23.5068,23.4225,23.4857,160100.0
2012-02-10 11:40:00,33.41,33.42,33.35,33.39,49900.0,23.4928,23.4998,23.4506,23.4787,49900.0
2012-02-10 11:50:00,33.4,33.45,33.39,33.41,177200.0,23.4857,23.5209,23.4787,23.4928,177200.0
2012-02-10 12:00:00,33.41,33.44,33.38,33.38,64700.0,23.4928,23.5139,23.4717,23.4717,64700.0
2012-02-10 12:10:00,33.38,33.39,33.33,33.36,61300.0,23.4717,23.4787,23.4365,23.4576,61300.0
2012-02-10 12:20:00,33.36,33.36,33.29,33.3,61200.0,23.4576,23.4576,23.4084,23.4154,61200.0
2012-02-10 12:30:00,33.29,33.37,33.29,33.37,120900.0,23.4084,23.4647,23.4084,23.4647,120900.0
2012-02-10 12:40:00,33.37,33.44,33.36,33.42,75400.0,23.4647,23.5139,23.4576,23.4998,75400.0
2012-02-10 12:50:00,33.41,33.45,33.41,33.43,36600.0,23.4928,23.5209,23.4928,23.5068,36600.0
2012-02-10 13:00:00,33.43,33.43,33.37,33.39,38000.0,23.5068,23.5068,23.4647,23.4787,38000.0
2012-02-10 13:10:00,33.39,33.41,33.34,33.36,55700.0,23.4787,23.4928,23.4436,23.4576,55700.0
2012-02-10 13:20:00,33.34,33.36,33.33,33.35,46000.0,23.4436,23.4576,23.4365,23.4506,46000.0
2012-02-10 13:30:00,33.35,33.35,33.27,33.3,153600.0,23.4506,23.4506,23.3943,23.4154,153600.0
2012-02-10 13:40:00,33.3,33.33,33.29,33.32,38200.0,23.4154,23.4365,23.4084,23.4295,38200.0
2012-02-10 13:50:00,33.32,33.36,33.28,33.28,93800.0,23.4295,23.4576,23.4014,23.4014,93800.0
2012-02-10 14:00:00,33.29,33.33,33.28,33.31,77200.0,23.4084,23.4365,23.4014,23.4225,77200.0
2012-02-10 14:10:00,33.32,33.32,33.25,33.26,79900.0,23.4295,23.4295,23.3803,23.3873,79900.0
2012-02-10 14:20:00,33.27,33.3,33.23,33.28,67700.0,23.3943,23.4154,23.3662,23.4014,67700.0
2012-02-10 14:30:00,33.28,33.3,33.25,33.28,62300.0,23.4014,23.4154,23.3803,23.4014,62300.0
2012-02-10 14:40:00,33.27,33.32,33.27,33.28,160600.0,23.3943,23.4295,23.3943,23.4014,160600.0
2012-02-10 14:50:00,33.29,33.3,33.26,33.27,48400.0,23.4084,23.4154,23.3873,23.3943,48400.0
2012-02-10 15:00:00,33.27,33.27,33.2,33.23,134100.0,23.3943,23.3943,23.3451,23.3662,134100.0
2012-02-10 15:10:00,33.22,33.26,33.19,33.24,124300.0,23.3592,23.3873,23.3381,23.3732,124300.0
2012-02-10 15:20:00,33.23,33.27,33.23,33.25,79300.0,23.3662,23.3943,23.3662,23.3803,79300.0
2012-02-10 15:30:00,33.26,33.29,33.24,33.25,145900.0,23.3873,23.4084,23.3732,23.3803,145900.0
2012-02-10 15:40:00,33.26,33.3,33.24,33.27,246200.0,23.3873,23.4154,23.3732,23.3943,246200.0
2012-02-10 15:50:00,33.27,33.37,33.27,33.34,453900.0,23.3943,23.4647,23.3943,23.4436,453900.0
2012-02-13 09:30:00,33.5,33.77,33.27,33.41,322100.0,23.5561,23.7459,23.3943,23.4928,322100.0
2012-02-13 09:40:00,33.41,33.44,33.23,33.25,381000.0,23.4928,23.5139,23.3662,23.3803,381000.0
2012-02-13 09:50:00,33.25,33.27,33.14,33.15,251200.0,23.3803,23.3943,23.3029,23.31,251200.0
2012-02-13 10:00:00,33.14,33.18,33.08,33.09,258200.0,23.3029,23.3311,23.2607,23.2678,258200.0
2012-02-13 10:10:00,33.09,33.09,32.93,32.96,339900.0,23.2678,23.2678,23.1553,23.1764,339900.0
2012-02-13 10:20:00,32.97,32.97,32.83,32.83,286600.0,23.1834,23.1834,23.0849,23.0849,286600.0
2012-02-13 10:30:00,32.84,33.05,32.77,32.82,316900.0,23.092,23.2396,23.0428,23.0779,316900.0
2012-02-13 10:40:00,32.82,32.88,32.77,32.78,121200.0,23.0779,23.1201,23.0428,23.0498,121200.0
2012-02-13 10:50:00,32.77,32.86,32.75,32.83,151900.0,23.0428,23.106,23.0287,23.0849,151900.0
2012-02-13 11:00:00,32.84,32.91,32.84,32.86,208100.0,23.092,23.1412,23.092,23.106,208100.0
2012-02-13 11:10:00,32.86,32.9,32.82,32.83,291400.0,23.106,23.1342,23.0779,23.0849,291400.0
2012-02-13 11:20:00,32.82,32.83,32.77,32.78,162000.0,23.0779,23.0849,23.0428,23.0498,162000.0
2012-02-13 11:30:00,32.79,32.83,32.77,32.82,103600.0,23.0568,23.0849,23.0428,23.0779,103600.0
2012-02-13 11:40:00,32.83,32.87,32.8,32.85,123600.0,23.0849,23.1131,23.0639,23.099,123600.0
2012-02-13 11:50:00,32.85,32.87,32.84,32.87,72900.0,23.099,23.1131,23.092,23.1131,72900.0
2012-02-13 12:00:00,32.87,32.92,32.85,32.88,165300.0,23.1131,23.1482,23.099,23.1201,165300.0
2012-02-13 12:10:00,32.89,32.9,32.86,32.88,89200.0,23.1271,23.1342,23.106,23.1201,89200.0
2012-02-13 12:20:00,32.88,32.91,32.86,32.87,81700.0,23.1201,23.1412,23.106,23.1131,81700.0
2012-02-13 12:30:00,32.87,32.92,32.84,32.88,84100.0,23.1131,23.1482,23.092,23.1201,84100.0
2012-02-13 12:40:00,32.89,32.96,32.84,32.93,108400.0,23.1271,23.1764,23.092,23.1553,108400.0
2012-02-13 12:50:00,32.93,32.99,32.92,32.98,86100.0,23.1553,23.1975,23.1482,23.1904,86100.0
2012-02-13 13:00:00,32.99,33.08,32.99,33.06,126000.0,23.1975,23.2607,23.1975,23.2467,126000.0
2012-02-13 13:10:00,33.06,33.09,32.98,32.98,148800.0,23.2467,23.2678,23.1904,23.1904,148800.0
2012-02-13 13:20:00,32.98,33.01,32.98,33.01,106100.0,23.1904,23.2115,23.1904,23.2115,106100.0
2012-02-13 13:30:00,33.01,33.09,32.99,33.09,97200.0,23.2115,23.2678,23.1975,23.2678,97200.0
2012-02-13 13:40:00,33.09,33.17,33.08,33.16,78600.0,23.2678,23.324,23.2607,23.317,78600.0
2012-02-13 13:50:00,33.16,33.21,33.14,33.14,117200.0,23.317,23.3521,23.3029,23.3029,117200.0
2012-02-13 14:00:00,33.14,33.17,33.12,33.16,87100.0,23.3029,23.324,23.2889,23.317,87100.0
2012-02-13 14:10:00,33.17,33.23,33.14,33.22,269100.0,23.324,23.3662,23.3029,23.3592,269100.0
2012-02-13 14:20:00,33.22,33.23,33.18,33.2,92400.0,23.3592,23.3662,23.3311,23.3451,92400.0
2012-02-13 14:30:00,33.2,33.26,33.17,33.23,176600.0,23.3451,23.3873,23.324,23.3662,176600.0
2012-02-13 14:40:00,33.23,33.29,33.23,33.24,95400.0,23.3662,23.4084,23.3662,23.3732,95400.0
2012-02-13 14:50:00,33.24,33.26,33.21,33.25,110300.0,23.3732,23.3873,23.3521,23.3803,110300.0
2012-02-13 15:00:00,33.25,33.26,33.17,33.2,148000.0,23.3803,23.3873,23.324,23.3451,148000.0
2012-02-13 15:10:00,33.2,33.27,33.19,33.26,177400.0,23.3451,23.3943,23.3381,23.3873,177400.0
2012-02-13 15:20:00,33.27,33.28,33.21,33.26,157600.0,23.3943,23.4014,23.3521,23.3873,157600.0
2012-02-13 15:30:00,33.26,33.29,33.22,33.26,200600.0,23.3873,23.4084,23.3592,23.3873,200600.0
2012-02-13 15:40:00,33.26,33.28,33.21,33.24,205500.0,23.3873,23.4014,23.3521,23.3732,205500.0
2012-02-13 15:50:00,33.22,33.27,33.21,33.24,408100.0,23.3592,23.3943,23.3521,23.3732,408100.0
2012-02-14 09:30:00,33.1,33.13,32.93,32.96,206800.0,23.2748,23.2959,23.1553,23.1764,206800.0
2012-02-14 09:40:00,32.97,33.08,32.94,33.06,210400.0,23.1834,23.2607,23.1623,23.2467,210400.0
2012-02-14 09:50:00,33.06,33.16,32.97,32.98,182500.0,23.2467,23.317,23.1834,23.1904,182500.0
2012-02-14 10:00:00,32.97,33.03,32.83,32.83,365800.0,23.1834,23.2256,23.0849,23.0849,365800.0
2012-02-14 10:10:00,32.83,32.91,32.8,32.85,215300.0,23.0849,23.1412,23.0639,23.099,215300.0
2012-02-14 10:20:00,32.86,32.92,32.86,32.92,140500.0,23.106,23.1482,23.106,23.1482,140500.0
2012-02-14 10:30:00,32.91,33.06,32.87,32.88,101300.0,23.1412,23.2467,23.1131,23.1201,101300.0
2012-02-14 10:40:00,32.89,32.9,32.82,32.84,154300.0,23.1271,23.1342,23.0779,23.092,154300.0
2012-02-14 10:50:00,32.84,32.86,32.71,32.83,285100.0,23.092,23.106,23.0006,23.0849,285100.0
2012-02-14 11:00:00,32.84,32.9,32.8,32.89,180700.0,23.092,23.1342,23.0639,23.1271,180700.0
2012-02-14 11:10:00,32.9,32.99,32.86,32.97,142600.0,23.1342,23.1975,23.106,23.1834,142600.0
2012-02-14 11:20:00,32.97,33.05,32.92,32.96,329200.0,23.1834,23.2396,23.1482,23.1764,329200.0
2012-02-14 11:30:00,32.95,33.15,32.93,33.12,269000.0,23.1693,23.31,23.1553,23.2889,269000.0
2012-02-14 11:40:00,33.12,33.17,33.03,33.09,152100.0,23.2889,23.324,23.2256,23.2678,152100.0
2012-02-14 11:50:00,33.09,33.09,33.02,33.03,94200.0,23.2678,23.2678,23.2185,23.2256,94200.0
2012-02-14 12:00:00,33.03,33.04,32.97,32.98,184500.0,23.2256,23.2326,23.1834,23.1904,184500.0
2012-02-14 12:10:00,32.98,32.99,32.9,32.92,139300.0,23.1904,23.1975,23.1342,23.1482,139300.0
2012-02-14 12:20:00,32.93,32.95,32.83,32.89,152300.0,23.1553,23.1693,23.0849,23.1271,152300.0
2012-02-14 12:30:00,32.88,32.89,32.84,32.87,91700.0,23.1201,23.1271,23.092,23.1131,91700.0
2012-02-14 12:40:00,32.88,32.98,32.88,32.94,172800.0,23.1201,23.1904,23.1201,23.1623,172800.0
2012-02-14 12:50:00,32.94,32.95,32.84,32.85,197400.0,23.1623,23.1693,23.092,23.099,197400.0
2012-02-14 13:00:00,32.85,32.85,32.81,32.81,157600.0,23.099,23.099,23.0709,23.0709,157600.0
2012-02-14 13:10:00,32.8,32.84,32.78,32.82,124700.0,23.0639,23.092,23.0498,23.0779,124700.0
2012-02-14 13:20:00,32.82,32.87,32.81,32.86,113100.0,23.0779,23.1131,23.0709,23.106,113100.0
2012-02-14 13:30:00,32.86,32.95,32.86,32.93,113600.0,23.106,23.1693,23.106,23.1553,113600.0
2012-02-14 13:40:00,32.93,32.96,32.92,32.93,98900.0,23.1553,23.1764,23.1482,23.1553,98900.0
2012-02-14 13:50:00,32.92,32.98,32.91,32.98,72700.0,23.1482,23.1904,23.1412,23.1904,72700.0
2012-02-14 14:00:00,32.98,33.03,32.96,32.97,90700.0,23.1904,23.2256,23.1764,23.1834,90700.0
2012-02-14 14:10:00,32.97,33.0,32.93,32.97,63500.0,23.1834,23.2045,23.1553,23.1834,63500.0
2012-02-14 14:20:00,32.96,32.98,32.9,32.9,91100.0,23.1764,23.1904,23.1342,23.1342,91100.0
2012-02-14 14:30:00,32.9,32.95,32.85,32.92,170000.0,23.1342,23.1693,23.099,23.1482,170000.0
2012-02-14 14:40:00,32.93,32.96,32.91,32.94,113500.0,23.1553,23.1764,23.1412,23.1623,113500.0
2012-02-14 14:50:00,32.94,32.98,32.94,32.96,80300.0,23.1623,23.1904,23.1623,23.1764,80300.0
2012-02-14 15:00:00,32.96,33.03,32.95,33.02,95700.0,23.1764,23.2256,23.1693,23.2185,95700.0
2012-02-14 15:10:00,33.02,33.04,32.95,32.96,105000.0,23.2185,23.2326,23.1693,23.1764,105000.0
2012-02-14 15:20:00,32.96,32.98,32.91,32.96,168200.0,23.1764,23.1904,23.1412,23.1764,168200.0
2012-02-14 15:30:00,32.96,33.08,32.95,33.08,183000.0,23.1764,23.2607,23.1693,23.2607,183000.0
2012-02-14 15:40:00,33.08,33.23,33.05,33.22,340300.0,23.2607,23.3662,23.2396,23.3592,340300.0
2012-02-14 15:50:00,33.22,33.24,33.16,33.23,523300.0,23.3592,23.3732,23.317,23.3662,523300.0
2012-02-15 09:30:00,33.01,33.37,33.01,33.33,222800.0,23.2115,23.4647,23.2115,23.4365,222800.0
2012-02-15 09:40:00,33.33,33.47,33.28,33.39,197700.0,23.4365,23.535,23.4014,23.4787,197700.0
2012-02-15 09:50:00,33.39,33.5,33.39,33.46,138400.0,23.4787,23.5561,23.4787,23.5279,138400.0
2012-02-15 10:00:00,33.46,33.48,33.25,33.25,170800.0,23.5279,23.542,23.3803,23.3803,170800.0
2012-02-15 10:10:00,33.25,33.33,33.12,33.12,393500.0,23.3803,23.4365,23.2889,23.2889,393500.0
2012-02-15 10:20:00,33.12,33.23,33.1,33.23,187900.0,23.2889,23.3662,23.2748,23.3662,187900.0
2012-02-15 10:30:00,33.23,33.31,33.21,33.22,145700.0,23.3662,23.4225,23.3521,23.3592,145700.0
2012-02-15 10:40:00,33.22,33.38,33.22,33.33,436600.0,23.3592,23.4717,23.3592,23.4365,436600.0
2012-02-15 10:50:00,33.33,33.38,33.27,33.28,133600.0,23.4365,23.4717,23.3943,23.4014,133600.0
2012-02-15 11:00:00,33.29,33.36,33.26,33.33,185400.0,23.4084,23.4576,23.3873,23.4365,185400.0
2012-02-15 11:10:00,33.33,33.33,33.29,33.33,78100.0,23.4365,23.4365,23.4084,23.4365,78100.0
2012-02-15 11:20:00,33.33,33.41,33.33,33.4,88100.0,23.4365,23.4928,23.4365,23.4857,88100.0
2012-02-15 11:30:00,33.4,33.43,33.37,33.43,160300.0,23.4857,23.5068,23.4647,23.5068,160300.0
2012-02-15 11:40:00,33.43,33.48,33.41,33.45,135200.0,23.5068,23.542,23.4928,23.5209,135200.0
2012-02-15 11:50:00,33.46,33.54,33.45,33.53,119100.0,23.5279,23.5842,23.5209,23.5772,119100.0
2012-02-15 12:00:00,33.53,33.54,33.49,33.52,117200.0,23.5772,23.5842,23.549,23.5701,117200.0
2012-02-15 12:10:00,33.52,33.52,33.45,33.45,67100.0,23.5701,23.5701,23.5209,23.5209,67100.0
2012-02-15 12:20:00,33.45,33.46,33.39,33.42,114800.0,23.5209,23.5279,23.4787,23.4998,114800.0
2012-02-15 12:30:00,33.42,33.51,33.36,33.47,239500.0,23.4998,23.5631,23.4576,23.535,239500.0
2012-02-15 12:40:00,33.47,33.5,33.4,33.41,284800.0,23.535,23.5561,23.4857,23.4928,284800.0
2012-02-15 12:50:00,33.4,33.46,33.29,33.33,472200.0,23.4857,23.5279,23.4084,23.4365,472200.0
2012-02-15 13:00:00,33.32,33.38,33.21,33.38,184800.0,23.4295,23.4717,23.3521,23.4717,184800.0
2012-02-15 13:10:00,33.38,33.41,33.34,33.37,135700.0,23.4717,23.4928,23.4436,23.4647,135700.0
2012-02-15 13:20:00,33.38,33.41,33.35,33.39,89800.0,23.4717,23.4928,23.4506,23.4787,89800.0
2012-02-15 13:30:00,33.39,33.4,33.3,33.37,135300.0,23.4787,23.4857,23.4154,23.4647,135300.0
2012-02-15 13:40:00,33.37,33.4,33.32,33.4,137700.0,23.4647,23.4857,23.4295,23.4857,137700.0
2012-02-15 13:50:00,33.4,33.45,33.38,33.44,171500.0,23.4857,23.5209,23.4717,23.5139,171500.0
2012-02-15 14:00:00,33.44,33.48,33.36,33.39,186400.0,23.5139,23.542,23.4576,23.4787,186400.0
2012-02-15 14:10:00,33.39,33.39,33.28,33.28,130800.0,23.4787,23.4787,23.4014,23.4014,130800.0
2012-02-15 14:20:00,33.28,33.45,33.27,33.43,131900.0,23.4014,23.5209,23.3943,23.5068,131900.0
2012-02-15 14:30:00,33.42,33.44,33.36,33.36,172400.0,23.4998,23.5139,23.4576,23.4576,172400.0
2012-02-15 14:40:00,33.36,33.44,33.35,33.44,138300.0,23.4576,23.5139,23.4506,23.5139,138300.0
2012-02-15 14:50:00,33.44,33.47,33.34,33.35,259000.0,23.5139,23.535,23.4436,23.4506,259000.0
2012-02-15 15:00:00,33.35,33.39,33.31,33.34,250900.0,23.4506,23.4787,23.4225,23.4436,250900.0
2012-02-15 15:10:00,33.34,33.38,33.3,33.33,284400.0,23.4436,23.4717,23.4154,23.4365,284400.0
2012-02-15 15:20:00,33.32,33.33,33.26,33.3,248900.0,23.4295,23.4365,23.3873,23.4154,248900.0
2012-02-15 15:30:00,33.3,33.4,33.29,33.39,335300.0,23.4154,23.4857,23.4084,23.4787,335300.0
2012-02-15 15:40:00,33.4,33.45,33.37,33.42,363900.0,23.4857,23.5209,23.4647,23.4998,363900.0
2012-02-15 15:50:00,33.41,33.45,33.37,33.42,642800.0,23.4928,23.5209,23.4647,23.4998,642800.0
2012-02-16 09:30:00,33.47,33.47,33.3,33.43,169500.0,23.535,23.535,23.4154,23.5068,169500.0
2012-02-16 09:40:00,33.43,33.6,33.42,33.56,336000.0,23.5068,23.6264,23.4998,23.5983,336000.0
2012-02-16 09:50:00,33.57,33.64,33.37,33.46,254100.0,23.6053,23.6545,23.4647,23.5279,254100.0
2012-02-16 10:00:00,33.47,33.66,33.46,33.6,168000.0,23.535,23.6686,23.5279,23.6264,168000.0
2012-02-16 10:10:00,33.61,33.66,33.54,33.62,114600.0,23.6334,23.6686,23.5842,23.6404,114600.0
2012-02-16 10:20:00,33.61,33.67,33.58,33.65,107500.0,23.6334,23.6756,23.6123,23.6615,107500.0
2012-02-16 10:30:00,33.66,33.71,33.62,33.67,121200.0,23.6686,23.7037,23.6404,23.6756,121200.0
2012-02-16 10:40:00,33.66,33.71,33.6,33.68,106300.0,23.6686,23.7037,23.6264,23.6826,106300.0
2012-02-16 10:50:00,33.68,33.73,33.65,33.66,155600.0,23.6826,23.7178,23.6615,23.6686,155600.0
2012-02-16 11:00:00,33.67,33.74,33.66,33.66,98600.0,23.6756,23.7248,23.6686,23.6686,98600.0
2012-02-16 11:10:00,33.66,33.72,33.65,33.71,120800.0,23.6686,23.7108,23.6615,23.7037,120800.0
2012-02-16 11:20:00,33.71,33.74,33.68,33.73,102600.0,23.7037,23.7248,23.6826,23.7178,102600.0
2012-02-16 11:30:00,33.72,33.8,33.69,33.76,191500.0,23.7108,23.767,23.6897,23.7389,191500.0
2012-02-16 11:40:00,33.76,33.78,33.66,33.66,312800.0,23.7389,23.753,23.6686,23.6686,312800.0
2012-02-16 11:50:00,33.66,33.79,33.65,33.75,120200.0,23.6686,23.76,23.6615,23.7319,120200.0
2012-02-16 12:00:00,33.76,33.8,33.72,33.75,110200.0,23.7389,23.767,23.7108,23.7319,110200.0
2012-02-16 12:10:00,33.75,33.78,33.72,33.78,63600.0,23.7319,23.753,23.7108,23.753,63600.0
2012-02-16 12:20:00,33.78,33.82,33.77,33.79,100900.0,23.753,23.7811,23.7459,23.76,100900.0
2012-02-16 12:30:00,33.8,33.81,33.76,33.77,78000.0,23.767,23.774,23.7389,23.7459,78000.0
2012-02-16 12:40:00,33.78,33.81,33.74,33.81,144400.0,23.753,23.774,23.7248,23.774,144400.0
2012-02-16 12:50:00,33.81,33.86,33.8,33.84,94000.0,23.774,23.8092,23.767,23.7951,94000.0
2012-02-16 13:00:00,33.84,33.93,33.84,33.91,126200.0,23.7951,23.8584,23.7951,23.8444,126200.0
2012-02-16 13:10:00,33.92,33.98,33.92,33.97,158300.0,23.8514,23.8936,23.8514,23.8866,158300.0
2012-02-16 13:20:00,33.97,34.0,33.95,33.96,145700.0,23.8866,23.9076,23.8725,23.8795,145700.0
2012-02-16 13:30:00,33.95,34.0,33.95,33.98,175200.0,23.8725,23.9076,23.8725,23.8936,175200.0
2012-02-16 13:40:00,33.98,34.0,33.95,33.97,111500.0,23.8936,23.9076,23.8725,23.8866,111500.0
2012-02-16 13:50:00,33.98,33.99,33.95,33.98,103100.0,23.8936,23.9006,23.8725,23.8936,103100.0
2012-02-16 14:00:00,33.97,33.98,33.95,33.98,81000.0,23.8866,23.8936,23.8725,23.8936,81000.0
2012-02-16 14:10:00,33.98,34.0,33.96,33.98,102100.0,23.8936,23.9076,23.8795,23.8936,102100.0
2012-02-16 14:20:00,33.98,34.05,33.95,34.03,280600.0,23.8936,23.9428,23.8725,23.9287,280600.0
2012-02-16 14:30:00,34.04,34.14,34.04,34.12,328800.0,23.9358,24.0061,23.9358,23.992,328800.0
2012-02-16 14:40:00,34.12,34.16,34.07,34.11,173600.0,23.992,24.0202,23.9569,23.985,173600.0
2012-02-16 14:50:00,34.11,34.12,34.06,34.09,223800.0,23.985,23.992,23.9498,23.9709,223800.0
2012-02-16 15:00:00,34.09,34.21,34.09,34.16,349900.0,23.9709,24.0553,23.9709,24.0202,349900.0
2012-02-16 15:10:00,34.16,34.16,34.08,34.11,174100.0,24.0202,24.0202,23.9639,23.985,174100.0
2012-02-16 15:20:00,34.11,34.18,34.08,34.18,326600.0,23.985,24.0342,23.9639,24.0342,326600.0
2012-02-16 15:30:00,34.17,34.18,34.1,34.11,275600.0,24.0272,24.0342,23.978,23.985,275600.0
2012-02-16 15:40:00,34.11,34.12,34.02,34.03,533300.0,23.985,23.992,23.9217,23.9287,533300.0
2012-02-16 15:50:00,34.04,34.05,33.9,33.9,1250800.0,23.9358,23.9428,23.8373,23.8373,1250800.0
2012-02-17 09:30:00,34.07,34.15,33.91,34.06,977000.0,23.9569,24.0131,23.8444,23.9498,977000.0
2012-02-17 09:40:00,34.06,34.1,33.97,34.02,180700.0,23.9498,23.978,23.8866,23.9217,180700.0
2012-02-17 09:50:00,34.02,34.04,33.91,34.02,150600.0,23.9217,23.9358,23.8444,23.9217,150600.0
2012-02-17 10:00:00,34.03,34.06,33.93,33.98,162300.0,23.9287,23.9498,23.8584,23.8936,162300.0
2012-02-17 10:10:00,33.98,34.03,33.95,34.02,157900.0,23.8936,23.9287,23.8725,23.9217,157900.0
2012-02-17 10:20:00,34.02,34.04,33.96,33.96,72000.0,23.9217,23.9358,23.8795,23.8795,72000.0
2012-02-17 10:30:00,33.96,34.0,33.8,33.8,157000.0,23.8795,23.9076,23.767,23.767,157000.0
2012-02-17 10:40:00,33.8,33.83,33.77,33.81,111200.0,23.767,23.7881,23.7459,23.774,111200.0
2012-02-17 10:50:00,33.81,33.81,33.63,33.65,223800.0,23.774,23.774,23.6475,23.6615,223800.0
2012-02-17 11:00:00,33.65,33.66,33.56,33.65,277400.0,23.6615,23.6686,23.5983,23.6615,277400.0
2012-02-17 11:10:00,33.64,33.65,33.51,33.54,297400.0,23.6545,23.6615,23.5631,23.5842,297400.0
2012-02-17 11:20:00,33.54,33.63,33.51,33.61,317300.0,23.5842,23.6475,23.5631,23.6334,317300.0
2012-02-17 11:30:00,33.61,33.64,33.55,33.56,174100.0,23.6334,23.6545,23.5912,23.5983,174100.0
2012-02-17 11:40:00,33.56,33.6,33.56,33.57,116400.0,23.5983,23.6264,23.5983,23.6053,116400.0
2012-02-17 11:50:00,33.56,33.6,33.55,33.57,92800.0,23.5983,23.6264,23.5912,23.6053,92800.0
2012-02-17 12:00:00,33.58,33.6,33.56,33.57,78200.0,23.6123,23.6264,23.5983,23.6053,78200.0
2012-02-17 12:10:00,33.57,33.59,33.5,33.5,110200.0,23.6053,23.6194,23.5561,23.5561,110200.0
2012-02-17 12:20:00,33.5,33.51,33.47,33.48,109200.0,23.5561,23.5631,23.535,23.542,109200.0
2012-02-17 12:30:00,33.49,33.52,33.46,33.51,96100.0,23.549,23.5701,23.5279,23.5631,96100.0
2012-02-17 12:40:00,33.5,33.53,33.5,33.52,95500.0,23.5561,23.5772,23.5561,23.5701,95500.0
2012-02-17 12:50:00,33.51,33.52,33.5,33.51,54400.0,23.5631,23.5701,23.5561,23.5631,54400.0
2012-02-17 13:00:00,33.52,33.53,33.47,33.49,129900.0,23.5701,23.5772,23.535,23.549,129900.0
2012-02-17 13:10:00,33.5,33.53,33.49,33.51,75500.0,23.5561,23.5772,23.549,23.5631,75500.0
2012-02-17 13:20:00,33.52,33.53,33.51,33.52,41000.0,23.5701,23.5772,23.5631,23.5701,41000.0
2012-02-17 13:30:00,33.52,33.54,33.5,33.52,103800.0,23.5701,23.5842,23.5561,23.5701,103800.0
2012-02-17 13:40:00,33.51,33.54,33.5,33.54,140900.0,23.5631,23.5842,23.5561,23.5842,140900.0
2012-02-17 13:50:00,33.54,33.56,33.5,33.52,115900.0,23.5842,23.5983,23.5561,23.5701,115900.0
2012-02-17 14:00:00,33.52,33.54,33.52,33.52,65300.0,23.5701,23.5842,23.5701,23.5701,65300.0
2012-02-17 14:10:00,33.53,33.55,33.52,33.55,37400.0,23.5772,23.5912,23.5701,23.5912,37400.0
2012-02-17 14:20:00,33.55,33.58,33.53,33.58,72200.0,23.5912,23.6123,23.5772,23.6123,72200.0
2012-02-17 14:30:00,33.58,33.61,33.58,33.6,269400.0,23.6123,23.6334,23.6123,23.6264,269400.0
2012-02-17 14:40:00,33.59,33.63,33.58,33.6,65900.0,23.6194,23.6475,23.6123,23.6264,65900.0
2012-02-17 14:50:00,33.61,33.61,33.59,33.6,35900.0,23.6334,23.6334,23.6194,23.6264,35900.0
2012-02-17 15:00:00,33.59,33.62,33.58,33.59,143800.0,23.6194,23.6404,23.6123,23.6194,143800.0
2012-02-17 15:10:00,33.6,33.62,33.57,33.62,117200.0,23.6264,23.6404,23.6053,23.6404,117200.0
2012-02-17 15:20:00,33.62,33.66,33.6,33.63,163900.0,23.6404,23.6686,23.6264,23.6475,163900.0
2012-02-17 15:30:00,33.63,33.67,33.56,33.62,170500.0,23.6475,23.6756,23.5983,23.6404,170500.0
2012-02-17 15:40:00,33.62,33.63,33.55,33.58,262400.0,23.6404,23.6475,23.5912,23.6123,262400.0
2012-02-17 15:50:00,33.58,33.63,33.56,33.58,641500.0,23.6123,23.6475,23.5983,23.6123,641500.0
2012-02-21 09:30:00,33.63,33.63,33.38,33.57,215100.0,23.6475,23.6475,23.4717,23.6053,215100.0
2012-02-21 09:40:00,33.56,33.6,33.45,33.45,168800.0,23.5983,23.6264,23.5209,23.5209,168800.0
2012-02-21 09:50:00,33.44,33.48,33.39,33.44,129600.0,23.5139,23.542,23.4787,23.5139,129600.0
2012-02-21 10:00:00,33.45,33.54,33.45,33.48,134800.0,23.5209,23.5842,23.5209,23.542,134800.0
2012-02-21 10:10:00,33.47,33.58,33.46,33.54,171500.0,23.535,23.6123,23.5279,23.5842,171500.0
2012-02-21 10:20:00,33.53,33.54,33.5,33.54,88500.0,23.5772,23.5842,23.5561,23.5842,88500.0
2012-02-21 10:30:00,33.53,33.6,33.52,33.6,110000.0,23.5772,23.6264,23.5701,23.6264,110000.0
2012-02-21 10:40:00,33.6,33.6,33.49,33.52,129800.0,23.6264,23.6264,23.549,23.5701,129800.0
2012-02-21 10:50:00,33.51,33.58,33.5,33.54,82400.0,23.5631,23.6123,23.5561,23.5842,82400.0
2012-02-21 11:00:00,33.55,33.6,33.54,33.59,111600.0,23.5912,23.6264,23.5842,23.6194,111600.0
2012-02-21 11:10:00,33.6,33.6,33.54,33.57,93100.0,23.6264,23.6264,23.5842,23.6053,93100.0
2012-02-21 11:20:00,33.57,33.6,33.56,33.59,46700.0,23.6053,23.6264,23.5983,23.6194,46700.0
2012-02-21 11:30:00,33.59,33.59,33.53,33.55,101800.0,23.6194,23.6194,23.5772,23.5912,101800.0
2012-02-21 11:40:00,33.55,33.58,33.55,33.57,48900.0,23.5912,23.6123,23.5912,23.6053,48900.0
2012-02-21 11:50:00,33.57,33.57,33.54,33.55,99000.0,23.6053,23.6053,23.5842,23.5912,99000.0
2012-02-21 12:00:00,33.54,33.6,33.54,33.58,146600.0,23.5842,23.6264,23.5842,23.6123,146600.0
2012-02-21 12:10:00,33.57,33.58,33.48,33.48,56000.0,23.6053,23.6123,23.542,23.542,56000.0
2012-02-21 12:20:00,33.49,33.51,33.46,33.48,98200.0,23.549,23.5631,23.5279,23.542,98200.0
2012-02-21 12:30:00,33.48,33.5,33.46,33.48,42200.0,23.542,23.5561,23.5279,23.542,42200.0
2012-02-21 12:40:00,33.48,33.48,33.37,33.44,257100.0,23.542,23.542,23.4647,23.5139,257100.0
2012-02-21 12:50:00,33.43,33.44,33.34,33.4,229300.0,23.5068,23.5139,23.4436,23.4857,229300.0
2012-02-21 13:00:00,33.4,33.47,33.4,33.45,97600.0,23.4857,23.535,23.4857,23.5209,97600.0
2012-02-21 13:10:00,33.45,33.53,33.45,33.5,180500.0,23.5209,23.5772,23.5209,23.5561,180500.0
2012-02-21 13:20:00,33.5,33.55,33.47,33.52,96800.0,23.5561,23.5912,23.535,23.5701,96800.0
2012-02-21 13:30:00,33.52,33.54,33.5,33.52,46900.0,23.5701,23.5842,23.5561,23.5701,46900.0
2012-02-21 13:40:00,33.5,33.51,33.44,33.47,101300.0,23.5561,23.5631,23.5139,23.535,101300.0
2012-02-21 13:50:00,33.48,33.5,33.44,33.46,73400.0,23.542,23.5561,23.5139,23.5279,73400.0
2012-02-21 14:00:00,33.46,33.47,33.42,33.42,136000.0,23.5279,23.535,23.4998,23.4998,136000.0
2012-02-21 14:10:00,33.42,33.43,33.36,33.39,182800.0,23.4998,23.5068,23.4576,23.4787,182800.0
2012-02-21 14:20:00,33.39,33.46,33.39,33.45,74900.0,23.4787,23.5279,23.4787,23.5209,74900.0
2012-02-21 14:30:00,33.45,33.46,33.37,33.38,210100.0,23.5209,23.5279,23.4647,23.4717,210100.0
2012-02-21 14:40:00,33.38,33.39,33.35,33.36,80400.0,23.4717,23.4787,23.4506,23.4576,80400.0
2012-02-21 14:50:00,33.36,33.37,33.28,33.33,106800.0,23.4576,23.4647,23.4014,23.4365,106800.0
2012-02-21 15:00:00,33.34,33.38,33.31,33.34,112100.0,23.4436,23.4717,23.4225,23.4436,112100.0
2012-02-21 15:10:00,33.33,33.35,33.23,33.26,204600.0,23.4365,23.4506,23.3662,23.3873,204600.0
2012-02-21 15:20:00,33.25,33.29,33.2,33.26,115700.0,23.3803,23.4084,23.3451,23.3873,115700.0
2012-02-21 15:30:00,33.26,33.3,33.2,33.3,217800.0,23.3873,23.4154,23.3451,23.4154,217800.0
2012-02-21 15:40:00,33.3,33.36,33.29,33.29,225900.0,23.4154,23.4576,23.4084,23.4084,225900.0
2012-02-21 15:50:00,33.29,33.3,33.23,33.28,870000.0,23.4084,23.4154,23.3662,23.4014,870000.0
2012-02-22 09:30:00,33.17,33.34,33.15,33.25,384600.0,23.324,23.4436,23.31,23.3803,384600.0
2012-02-22 09:40:00,33.25,33.29,33.22,33.24,244000.0,23.3803,23.4084,23.3592,23.3732,244000.0
2012-02-22 09:50:00,33.24,33.28,33.21,33.26,127400.0,23.3732,23.4014,23.3521,23.3873,127400.0
2012-02-22 10:00:00,33.26,33.31,33.23,33.28,257900.0,23.3873,23.4225,23.3662,23.4014,257900.0
2012-02-22 10:10:00,33.29,33.41,33.28,33.36,196400.0,23.4084,23.4928,23.4014,23.4576,196400.0
2012-02-22 10:20:00,33.36,33.37,33.28,33.31,87400.0,23.4576,23.4647,23.4014,23.4225,87400.0
2012-02-22 10:30:00,33.3,33.32,33.25,33.31,147500.0,23.4154,23.4295,23.3803,23.4225,147500.0
2012-02-22 10:40:00,33.31,33.38,33.29,33.34,364200.0,23.4225,23.4717,23.4084,23.4436,364200.0
2012-02-22 10:50:00,33.35,33.4,33.27,33.31,135700.0,23.4506,23.4857,23.3943,23.4225,135700.0
2012-02-22 11:00:00,33.31,33.37,33.29,33.3,120500.0,23.4225,23.4647,23.4084,23.4154,120500.0
2012-02-22 11:10:00,33.29,33.31,33.15,33.16,111900.0,23.4084,23.4225,23.31,23.317,111900.0
2012-02-22 11:20:00,33.15,33.23,33.1,33.15,128700.0,23.31,23.3662,23.2748,23.31,128700.0
2012-02-22 11:30:00,33.15,33.18,33.06,33.08,85700.0,23.31,23.3311,23.2467,23.2607,85700.0
2012-02-22 11:40:00,33.08,33.08,33.0,33.04,96600.0,23.2607,23.2607,23.2045,23.2326,96600.0
2012-02-22 11:50:00,33.05,33.09,33.02,33.08,89700.0,23.2396,23.2678,23.2185,23.2607,89700.0
2012-02-22 12:00:00,33.08,33.09,33.0,33.02,70400.0,23.2607,23.2678,23.2045,23.2185,70400.0
2012-02-22 12:10:00,33.02,33.03,33.0,33.03,47900.0,23.2185,23.2256,23.2045,23.2256,47900.0
2012-02-22 12:20:00,33.03,33.09,33.02,33.09,93400.0,23.2256,23.2678,23.2185,23.2678,93400.0
2012-02-22 12:30:00,33.08,33.1,32.99,33.0,194900.0,23.2607,23.2748,23.1975,23.2045,194900.0
2012-02-22 12:40:00,33.01,33.04,32.98,33.04,155100.0,23.2115,23.2326,23.1904,23.2326,155100.0
2012-02-22 12:50:00,33.03,33.1,33.03,33.05,81500.0,23.2256,23.2748,23.2256,23.2396,81500.0
2012-02-22 13:00:00,33.06,33.11,33.04,33.09,86300.0,23.2467,23.2818,23.2326,23.2678,86300.0
2012-02-22 13:10:00,33.09,33.14,33.09,33.14,53900.0,23.2678,23.3029,23.2678,23.3029,53900.0
2012-02-22 13:20:00,33.14,33.15,33.09,33.13,60900.0,23.3029,23.31,23.2678,23.2959,60900.0
2012-02-22 13:30:00,33.13,33.14,33.06,33.07,60700.0,23.2959,23.3029,23.2467,23.2537,60700.0
2012-02-22 13:40:00,33.07,33.08,33.07,33.07,47100.0,23.2537,23.2607,23.2537,23.2537,47100.0
2012-02-22 13:50:00,33.07,33.09,33.06,33.09,106400.0,23.2537,23.2678,23.2467,23.2678,106400.0
2012-02-22 14:00:00,33.09,33.09,33.04,33.04,113000.0,23.2678,23.2678,23.2326,23.2326,113000.0
2012-02-22 14:10:00,33.04,33.05,32.98,32.98,205900.0,23.2326,23.2396,23.1904,23.1904,205900.0
2012-02-22 14:20:00,32.99,33.0,32.98,33.0,81500.0,23.1975,23.2045,23.1904,23.2045,81500.0
2012-02-22 14:30:00,33.0,33.01,32.95,32.96,135100.0,23.2045,23.2115,23.1693,23.1764,135100.0
2012-02-22 14:40:00,32.95,32.97,32.91,32.97,94000.0,23.1693,23.1834,23.1412,23.1834,94000.0
2012-02-22 14:50:00,32.97,33.01,32.96,32.98,103500.0,23.1834,23.2115,23.1764,23.1904,103500.0
2012-02-22 15:00:00,32.98,33.01,32.92,32.98,160900.0,23.1904,23.2115,23.1482,23.1904,160900.0
2012-02-22 15:10:00,32.99,33.07,32.98,33.06,144600.0,23.1975,23.2537,23.1904,23.2467,144600.0
2012-02-22 15:20:00,33.06,33.07,32.98,32.99,139000.0,23.2467,23.2537,23.1904,23.1975,139000.0
2012-02-22 15:30:00,32.99,33.04,32.97,33.04,137300.0,23.1975,23.2326,23.1834,23.2326,137300.0
2012-02-22 15:40:00,33.04,33.05,32.94,32.94,261800.0,23.2326,23.2396,23.1623,23.1623,261800.0
2012-02-22 15:50:00,32.95,32.97,32.9,32.95,507400.0,23.1693,23.1834,23.1342,23.1693,507400.0
2012-02-23 09:30:00,32.84,33.05,32.54,33.01,401000.0,23.092,23.2396,22.881,23.2115,401000.0
2012-02-23 09:40:00,33.02,33.02,32.79,32.89,166800.0,23.2185,23.2185,23.0568,23.1271,166800.0
2012-02-23 09:50:00,32.89,33.06,32.88,33.05,231500.0,23.1271,23.2467,23.1201,23.2396,231500.0
2012-02-23 10:00:00,33.05,33.19,33.05,33.11,258500.0,23.2396,23.3381,23.2396,23.2818,258500.0
2012-02-23 10:10:00,33.11,33.19,33.09,33.18,209400.0,23.2818,23.3381,23.2678,23.3311,209400.0
2012-02-23 10:20:00,33.18,33.23,33.11,33.18,153500.0,23.3311,23.3662,23.2818,23.3311,153500.0
2012-02-23 10:30:00,33.17,33.24,33.16,33.17,114100.0,23.324,23.3732,23.317,23.324,114100.0
2012-02-23 10:40:00,33.18,33.26,33.18,33.22,159600.0,23.3311,23.3873,23.3311,23.3592,159600.0
2012-02-23 10:50:00,33.22,33.35,33.2,33.33,193500.0,23.3592,23.4506,23.3451,23.4365,193500.0
2012-02-23 11:00:00,33.34,33.41,33.31,33.37,143600.0,23.4436,23.4928,23.4225,23.4647,143600.0
2012-02-23 11:10:00,33.36,33.49,33.35,33.45,268300.0,23.4576,23.549,23.4506,23.5209,268300.0
2012-02-23 11:20:00,33.46,33.49,33.43,33.47,117300.0,23.5279,23.549,23.5068,23.535,117300.0
2012-02-23 11:30:00,33.48,33.5,33.42,33.45,106700.0,23.542,23.5561,23.4998,23.5209,106700.0
2012-02-23 11:40:00,33.45,33.47,33.44,33.45,65900.0,23.5209,23.535,23.5139,23.5209,65900.0
2012-02-23 11:50:00,33.45,33.49,33.43,33.49,82500.0,23.5209,23.549,23.5068,23.549,82500.0
2012-02-23 12:00:00,33.49,33.5,33.44,33.46,181300.0,23.549,23.5561,23.5139,23.5279,181300.0
2012-02-23 12:10:00,33.45,33.45,33.34,33.34,88900.0,23.5209,23.5209,23.4436,23.4436,88900.0
2012-02-23 12:20:00,33.34,33.43,33.34,33.41,85400.0,23.4436,23.5068,23.4436,23.4928,85400.0
2012-02-23 12:30:00,33.42,33.45,33.39,33.41,70600.0,23.4998,23.5209,23.4787,23.4928,70600.0
2012-02-23 12:40:00,33.41,33.42,33.32,33.33,98000.0,23.4928,23.4998,23.4295,23.4365,98000.0
2012-02-23 12:50:00,33.33,33.36,33.29,33.35,56500.0,23.4365,23.4576,23.4084,23.4506,56500.0
2012-02-23 13:00:00,33.35,33.36,33.32,33.32,62600.0,23.4506,23.4576,23.4295,23.4295,62600.0
2012-02-23 13:10:00,33.32,33.38,33.31,33.38,56500.0,23.4295,23.4717,23.4225,23.4717,56500.0
2012-02-23 13:20:00,33.37,33.39,33.33,33.33,39400.0,23.4647,23.4787,23.4365,23.4365,39400.0
2012-02-23 13:30:00,33.34,33.36,33.23,33.24,103900.0,23.4436,23.4576,23.3662,23.3732,103900.0
2012-02-23 13:40:00,33.25,33.32,33.22,33.24,255100.0,23.3803,23.4295,23.3592,23.3732,255100.0
2012-02-23 13:50:00,33.24,33.25,33.19,33.2,218900.0,23.3732,23.3803,23.3381,23.3451,218900.0
2012-02-23 14:00:00,33.2,33.23,33.17,33.19,156900.0,23.3451,23.3662,23.324,23.3381,156900.0
2012-02-23 14:10:00,33.19,33.26,33.18,33.26,109800.0,23.3381,23.3873,23.3311,23.3873,109800.0
2012-02-23 14:20:00,33.25,33.32,33.25,33.31,95800.0,23.3803,23.4295,23.3803,23.4225,95800.0
2012-02-23 14:30:00,33.31,33.38,33.29,33.35,70800.0,23.4225,23.4717,23.4084,23.4506,70800.0
2012-02-23 14:40:00,33.35,33.37,33.27,33.29,98500.0,23.4506,23.4647,23.3943,23.4084,98500.0
2012-02-23 14:50:00,33.29,33.31,33.26,33.27,74400.0,23.4084,23.4225,23.3873,23.3943,74400.0
2012-02-23 15:00:00,33.27,33.31,33.27,33.31,53200.0,23.3943,23.4225,23.3943,23.4225,53200.0
2012-02-23 15:10:00,33.31,33.36,33.3,33.36,75600.0,23.4225,23.4576,23.4154,23.4576,75600.0
2012-02-23 15:20:00,33.36,33.37,33.33,33.35,77200.0,23.4576,23.4647,23.4365,23.4506,77200.0
2012-02-23 15:30:00,33.35,33.38,33.32,33.33,118200.0,23.4506,23.4717,23.4295,23.4365,118200.0
2012-02-23 15:40:00,33.34,33.37,33.32,33.34,134200.0,23.4436,23.4647,23.4295,23.4436,134200.0
2012-02-23 15:50:00,33.35,33.36,33.32,33.33,286900.0,23.4506,23.4576,23.4295,23.4365,286900.0
2012-02-24 09:30:00,33.48,33.59,33.39,33.47,227600.0,23.542,23.6194,23.4787,23.535,227600.0
2012-02-24 09:40:00,33.46,33.53,33.45,33.5,92100.0,23.5279,23.5772,23.5209,23.5561,92100.0
2012-02-24 09:50:00,33.5,33.55,33.48,33.52,74400.0,23.5561,23.5912,23.542,23.5701,74400.0
2012-02-24 10:00:00,33.52,33.59,33.48,33.57,122900.0,23.5701,23.6194,23.542,23.6053,122900.0
2012-02-24 10:10:00,33.57,33.59,33.53,33.56,103000.0,23.6053,23.6194,23.5772,23.5983,103000.0
2012-02-24 10:20:00,33.57,33.6,33.44,33.49,186500.0,23.6053,23.6264,23.5139,23.549,186500.0
2012-02-24 10:30:00,33.49,33.5,33.45,33.45,77600.0,23.549,23.5561,23.5209,23.5209,77600.0
2012-02-24 10:40:00,33.45,33.48,33.42,33.43,47100.0,23.5209,23.542,23.4998,23.5068,47100.0
2012-02-24 10:50:00,33.42,33.45,33.39,33.41,84800.0,23.4998,23.5209,23.4787,23.4928,84800.0
2012-02-24 11:00:00,33.4,33.47,33.4,33.47,69200.0,23.4857,23.535,23.4857,23.535,69200.0
2012-02-24 11:10:00,33.47,33.49,33.46,33.48,30600.0,23.535,23.549,23.5279,23.542,30600.0
2012-02-24 11:20:00,33.47,33.49,33.45,33.49,35400.0,23.535,23.549,23.5209,23.549,35400.0
2012-02-24 11:30:00,33.48,33.5,33.46,33.49,46600.0,23.542,23.5561,23.5279,23.549,46600.0
2012-02-24 11:40:00,33.48,33.49,33.43,33.49,170700.0,23.542,23.549,23.5068,23.549,170700.0
2012-02-24 11:50:00,33.48,33.5,33.46,33.48,33700.0,23.542,23.5561,23.5279,23.542,33700.0
2012-02-24 12:00:00,33.48,33.48,33.44,33.48,136300.0,23.542,23.542,23.5139,23.542,136300.0
2012-02-24 12:10:00,33.48,33.48,33.43,33.44,44700.0,23.542,23.542,23.5068,23.5139,44700.0
2012-02-24 12:20:00,33.44,33.45,33.42,33.44,109400.0,23.5139,23.5209,23.4998,23.5139,109400.0
2012-02-24 12:30:00,33.44,33.45,33.41,33.41,51700.0,23.5139,23.5209,23.4928,23.4928,51700.0
2012-02-24 12:40:00,33.41,33.43,33.4,33.42,38000.0,23.4928,23.5068,23.4857,23.4998,38000.0
2012-02-24 12:50:00,33.42,33.43,33.41,33.43,52600.0,23.4998,23.5068,23.4928,23.5068,52600.0
2012-02-24 13:00:00,33.43,33.48,33.43,33.47,91600.0,23.5068,23.542,23.5068,23.535,91600.0
2012-02-24 13:10:00,33.46,33.48,33.46,33.46,43200.0,23.5279,23.542,23.5279,23.5279,43200.0
2012-02-24 13:20:00,33.47,33.48,33.45,33.45,31600.0,23.535,23.542,23.5209,23.5209,31600.0
2012-02-24 13:30:00,33.45,33.47,33.44,33.44,38400.0,23.5209,23.535,23.5139,23.5139,38400.0
2012-02-24 13:40:00,33.45,33.45,33.41,33.41,31000.0,23.5209,23.5209,23.4928,23.4928,31000.0
2012-02-24 13:50:00,33.41,33.42,33.4,33.41,66900.0,23.4928,23.4998,23.4857,23.4928,66900.0
2012-02-24 14:00:00,33.41,33.45,33.41,33.45,59300.0,23.4928,23.5209,23.4928,23.5209,59300.0
2012-02-24 14:10:00,33.45,33.46,33.42,33.42,42500.0,23.5209,23.5279,23.4998,23.4998,42500.0
2012-02-24 14:20:00,33.42,33.43,33.36,33.36,92900.0,23.4998,23.5068,23.4576,23.4576,92900.0
2012-02-24 14:30:00,33.36,33.36,33.31,33.35,66000.0,23.4576,23.4576,23.4225,23.4506,66000.0
2012-02-24 14:40:00,33.34,33.35,33.33,33.34,33600.0,23.4436,23.4506,23.4365,23.4436,33600.0
2012-02-24 14:50:00,33.34,33.36,33.33,33.35,100600.0,23.4436,23.4576,23.4365,23.4506,100600.0
2012-02-24 15:00:00,33.35,33.44,33.35,33.44,119800.0,23.4506,23.5139,23.4506,23.5139,119800.0
2012-02-24 15:10:00,33.44,33.44,33.39,33.42,85600.0,23.5139,23.5139,23.4787,23.4998,85600.0
2012-02-24 15:20:00,33.41,33.43,33.35,33.37,105300.0,23.4928,23.5068,23.4506,23.4647,105300.0
2012-02-24 15:30:00,33.36,33.37,33.31,33.35,136700.0,23.4576,23.4647,23.4225,23.4506,136700.0
2012-02-24 15:40:00,33.36,33.36,33.29,33.31,151100.0,23.4576,23.4576,23.4084,23.4225,151100.0
2012-02-24 15:50:00,33.31,33.34,33.3,33.33,228200.0,23.4225,23.4436,23.4154,23.4365,228200.0
2012-02-27 09:30:00,33.06,33.11,32.82,32.92,102900.0,23.2467,23.2818,23.0779,23.1482,102900.0
2012-02-27 09:40:00,32.91,32.97,32.8,32.88,298000.0,23.1412,23.1834,23.0639,23.1201,298000.0
2012-02-27 09:50:00,32.89,32.92,32.82,32.84,156000.0,23.1271,23.1482,23.0779,23.092,156000.0
2012-02-27 10:00:00,32.84,32.97,32.8,32.95,300000.0,23.092,23.1834,23.0639,23.1693,300000.0
2012-02-27 10:10:00,32.96,33.0,32.9,32.96,191300.0,23.1764,23.2045,23.1342,23.1764,191300.0
2012-02-27 10:20:00,32.97,33.04,32.94,33.0,109600.0,23.1834,23.2326,23.1623,23.2045,109600.0
2012-02-27 10:30:00,33.0,33.01,32.91,32.97,135400.0,23.2045,23.2115,23.1412,23.1834,135400.0
2012-02-27 10:40:00,32.97,33.1,32.97,33.01,170500.0,23.1834,23.2748,23.1834,23.2115,170500.0
2012-02-27 10:50:00,33.0,33.06,33.0,33.02,162100.0,23.2045,23.2467,23.2045,23.2185,162100.0
2012-02-27 11:00:00,33.02,33.12,33.01,33.09,133900.0,23.2185,23.2889,23.2115,23.2678,133900.0
2012-02-27 11:10:00,33.09,33.24,33.08,33.24,206400.0,23.2678,23.3732,23.2607,23.3732,206400.0
2012-02-27 11:20:00,33.24,33.29,33.15,33.16,139000.0,23.3732,23.4084,23.31,23.317,139000.0
2012-02-27 11:30:00,33.16,33.16,33.09,33.11,103200.0,23.317,23.317,23.2678,23.2818,103200.0
2012-02-27 11:40:00,33.11,33.17,33.07,33.16,104300.0,23.2818,23.324,23.2537,23.317,104300.0
2012-02-27 11:50:00,33.16,33.19,33.13,33.16,50100.0,23.317,23.3381,23.2959,23.317,50100.0
2012-02-27 12:00:00,33.17,33.23,33.16,33.18,86200.0,23.324,23.3662,23.317,23.3311,86200.0
2012-02-27 12:10:00,33.18,33.19,33.14,33.15,106500.0,23.3311,23.3381,23.3029,23.31,106500.0
2012-02-27 12:20:00,33.15,33.16,33.07,33.16,83200.0,23.31,23.317,23.2537,23.317,83200.0
2012-02-27 12:30:00,33.16,33.27,33.15,33.27,125900.0,23.317,23.3943,23.31,23.3943,125900.0
2012-02-27 12:40:00,33.26,33.33,33.25,33.33,138300.0,23.3873,23.4365,23.3803,23.4365,138300.0
2012-02-27 12:50:00,33.33,33.4,33.3,33.32,112700.0,23.4365,23.4857,23.4154,23.4295,112700.0
2012-02-27 13:00:00,33.32,33.34,33.26,33.34,79900.0,23.4295,23.4436,23.3873,23.4436,79900.0
2012-02-27 13:10:00,33.34,33.35,33.27,33.28,46400.0,23.4436,23.4506,23.3943,23.4014,46400.0
2012-02-27 13:20:00,33.29,33.29,33.21,33.21,47200.0,23.4084,23.4084,23.3521,23.3521,47200.0
2012-02-27 13:30:00,33.21,33.21,33.16,33.18,84400.0,23.3521,23.3521,23.317,23.3311,84400.0
2012-02-27 13:40:00,33.18,33.19,33.07,33.07,106400.0,23.3311,23.3381,23.2537,23.2537,106400.0
2012-02-27 13:50:00,33.08,33.09,33.01,33.01,156900.0,23.2607,23.2678,23.2115,23.2115,156900.0
2012-02-27 14:00:00,33.01,33.11,33.01,33.1,93900.0,23.2115,23.2818,23.2115,23.2748,93900.0
2012-02-27 14:10:00,33.11,33.14,33.1,33.13,74600.0,23.2818,23.3029,23.2748,23.2959,74600.0
2012-02-27 14:20:00,33.13,33.14,33.08,33.09,67200.0,23.2959,23.3029,23.2607,23.2678,67200.0
2012-02-27 14:30:00,33.09,33.15,33.08,33.12,121000.0,23.2678,23.31,23.2607,23.2889,121000.0
2012-02-27 14:40:00,33.12,33.21,33.11,33.18,184600.0,23.2889,23.3521,23.2818,23.3311,184600.0
2012-02-27 14:50:00,33.19,33.19,33.15,33.16,81700.0,23.3381,23.3381,23.31,23.317,81700.0
2012-02-27 15:00:00,33.16,33.25,33.15,33.23,208800.0,23.317,23.3803,23.31,23.3662,208800.0
2012-02-27 15:10:00,33.23,33.24,33.11,33.14,144900.0,23.3662,23.3732,23.2818,23.3029,144900.0
2012-02-27 15:20:00,33.15,33.18,33.1,33.12,240500.0,23.31,23.3311,23.2748,23.2889,240500.0
2012-02-27 15:30:00,33.12,33.2,33.12,33.18,116000.0,23.2889,23.3451,23.2889,23.3311,116000.0
2012-02-27 15:40:00,33.18,33.22,33.15,33.16,168000.0,23.3311,23.3592,23.31,23.317,168000.0
2012-02-27 15:50:00,33.16,33.17,33.1,33.11,495300.0,23.317,23.324,23.2748,23.2818,495300.0
2012-02-28 09:30:00,33.18,33.7,33.14,33.64,340300.0,23.3311,23.6967,23.3029,23.6545,340300.0
2012-02-28 09:40:00,33.63,33.7,33.42,33.45,475000.0,23.6475,23.6967,23.4998,23.5209,475000.0
2012-02-28 09:50:00,33.46,33.67,33.45,33.67,225100.0,23.5279,23.6756,23.5209,23.6756,225100.0
2012-02-28 10:00:00,33.68,33.84,33.63,33.64,474800.0,23.6826,23.7951,23.6475,23.6545,474800.0
2012-02-28 10:10:00,33.63,33.71,33.61,33.69,273300.0,23.6475,23.7037,23.6334,23.6897,273300.0
2012-02-28 10:20:00,33.68,33.79,33.67,33.76,152500.0,23.6826,23.76,23.6756,23.7389,152500.0
2012-02-28 10:30:00,33.76,33.84,33.74,33.78,136700.0,23.7389,23.7951,23.7248,23.753,136700.0
2012-02-28 10:40:00,33.78,33.83,33.75,33.78,112200.0,23.753,23.7881,23.7319,23.753,112200.0
2012-02-28 10:50:00,33.78,33.81,33.73,33.79,114500.0,23.753,23.774,23.7178,23.76,114500.0
2012-02-28 11:00:00,33.78,33.83,33.73,33.79,133000.0,23.753,23.7881,23.7178,23.76,133000.0
2012-02-28 11:10:00,33.79,33.83,33.71,33.74,207600.0,23.76,23.7881,23.7037,23.7248,207600.0
2012-02-28 11:20:00,33.75,33.78,33.73,33.77,69900.0,23.7319,23.753,23.7178,23.7459,69900.0
2012-02-28 11:30:00,33.77,33.79,33.75,33.77,55000.0,23.7459,23.76,23.7319,23.7459,55000.0
2012-02-28 11:40:00,33.77,33.77,33.71,33.72,72400.0,23.7459,23.7459,23.7037,23.7108,72400.0
2012-02-28 11:50:00,33.72,33.72,33.66,33.67,57000.0,23.7108,23.7108,23.6686,23.6756,57000.0
2012-02-28 12:00:00,33.67,33.75,33.66,33.72,127700.0,23.6756,23.7319,23.6686,23.7108,127700.0
2012-02-28 12:10:00,33.73,33.75,33.71,33.72,58700.0,23.7178,23.7319,23.7037,23.7108,58700.0
2012-02-28 12:20:00,33.72,33.75,33.71,33.74,121600.0,23.7108,23.7319,23.7037,23.7248,121600.0
2012-02-28 12:30:00,33.74,33.74,33.7,33.72,59100.0,23.7248,23.7248,23.6967,23.7108,59100.0
2012-02-28 12:40:00,33.72,33.76,33.71,33.76,40000.0,23.7108,23.7389,23.7037,23.7389,40000.0
2012-02-28 12:50:00,33.76,33.76,33.72,33.73,44300.0,23.7389,23.7389,23.7108,23.7178,44300.0
2012-02-28 13:00:00,33.73,33.74,33.66,33.66,67400.0,23.7178,23.7248,23.6686,23.6686,67400.0
2012-02-28 13:10:00,33.66,33.69,33.65,33.67,34400.0,23.6686,23.6897,23.6615,23.6756,34400.0
2012-02-28 13:20:00,33.68,33.7,33.67,33.67,20600.0,23.6826,23.6967,23.6756,23.6756,20600.0
2012-02-28 13:30:00,33.67,33.67,33.6,33.6,78400.0,23.6756,23.6756,23.6264,23.6264,78400.0
2012-02-28 13:40:00,33.6,33.61,33.55,33.55,43800.0,23.6264,23.6334,23.5912,23.5912,43800.0
2012-02-28 13:50:00,33.56,33.56,33.48,33.5,100800.0,23.5983,23.5983,23.542,23.5561,100800.0
2012-02-28 14:00:00,33.5,33.6,33.48,33.55,109300.0,23.5561,23.6264,23.542,23.5912,109300.0
2012-02-28 14:10:00,33.54,33.57,33.51,33.54,83900.0,23.5842,23.6053,23.5631,23.5842,83900.0
2012-02-28 14:20:00,33.54,33.57,33.51,33.52,102800.0,23.5842,23.6053,23.5631,23.5701,102800.0
2012-02-28 14:30:00,33.51,33.59,33.5,33.59,66000.0,23.5631,23.6194,23.5561,23.6194,66000.0
2012-02-28 14:40:00,33.59,33.6,33.55,33.57,86100.0,23.6194,23.6264,23.5912,23.6053,86100.0
2012-02-28 14:50:00,33.58,33.58,33.53,33.53,85400.0,23.6123,23.6123,23.5772,23.5772,85400.0
2012-02-28 15:00:00,33.54,33.58,33.52,33.57,115300.0,23.5842,23.6123,23.5701,23.6053,115300.0
2012-02-28 15:10:00,33.57,33.68,33.53,33.65,150600.0,23.6053,23.6826,23.5772,23.6615,150600.0
2012-02-28 15:20:00,33.65,33.68,33.63,33.67,79800.0,23.6615,23.6826,23.6475,23.6756,79800.0
2012-02-28 15:30:00,33.67,33.71,33.66,33.68,141200.0,23.6756,23.7037,23.6686,23.6826,141200.0
2012-02-28 15:40:00,33.68,33.71,33.65,33.66,158800.0,23.6826,23.7037,23.6615,23.6686,158800.0
2012-02-28 15:50:00,33.66,33.72,33.65,33.7,417200.0,23.6686,23.7108,23.6615,23.6967,417200.0
2012-02-29 09:30:00,33.73,33.73,33.52,33.56,94300.0,23.7178,23.7178,23.5701,23.5983,94300.0
2012-02-29 09:40:00,33.55,33.63,33.52,33.58,111000.0,23.5912,23.6475,23.5701,23.6123,111000.0
2012-02-29 09:50:00,33.59,33.65,33.54,33.64,224500.0,23.6194,23.6615,23.5842,23.6545,224500.0
2012-02-29 10:00:00,33.64,33.69,33.53,33.61,248700.0,23.6545,23.6897,23.5772,23.6334,248700.0
2012-02-29 10:10:00,33.61,33.61,33.51,33.51,70300.0,23.6334,23.6334,23.5631,23.5631,70300.0
2012-02-29 10:20:00,33.51,33.6,33.46,33.54,148200.0,23.5631,23.6264,23.5279,23.5842,148200.0
2012-02-29 10:30:00,33.54,33.62,33.51,33.62,190900.0,23.5842,23.6404,23.5631,23.6404,190900.0
2012-02-29 10:40:00,33.62,33.63,33.47,33.51,198800.0,23.6404,23.6475,23.535,23.5631,198800.0
2012-02-29 10:50:00,33.5,33.59,33.42,33.58,176300.0,23.5561,23.6194,23.4998,23.6123,176300.0
2012-02-29 11:00:00,33.58,33.59,33.52,33.58,176500.0,23.6123,23.6194,23.5701,23.6123,176500.0
2012-02-29 11:10:00,33.58,33.59,33.52,33.57,147200.0,23.6123,23.6194,23.5701,23.6053,147200.0
2012-02-29 11:20:00,33.58,33.65,33.53,33.57,448900.0,23.6123,23.6615,23.5772,23.6053,448900.0
2012-02-29 11:30:00,33.56,33.59,33.51,33.55,164200.0,23.5983,23.6194,23.5631,23.5912,164200.0
2012-02-29 11:40:00,33.55,33.59,33.55,33.57,90100.0,23.5912,23.6194,23.5912,23.6053,90100.0
2012-02-29 11:50:00,33.58,33.61,33.55,33.61,110400.0,23.6123,23.6334,23.5912,23.6334,110400.0
2012-02-29 12:00:00,33.6,33.63,33.53,33.57,101200.0,23.6264,23.6475,23.5772,23.6053,101200.0
2012-02-29 12:10:00,33.57,33.61,33.55,33.58,77400.0,23.6053,23.6334,23.5912,23.6123,77400.0
2012-02-29 12:20:00,33.58,33.63,33.55,33.63,89800.0,23.6123,23.6475,23.5912,23.6475,89800.0
2012-02-29 12:30:00,33.63,33.64,33.56,33.59,89400.0,23.6475,23.6545,23.5983,23.6194,89400.0
2012-02-29 12:40:00,33.59,33.61,33.55,33.57,97200.0,23.6194,23.6334,23.5912,23.6053,97200.0
2012-02-29 12:50:00,33.57,33.62,33.56,33.58,112700.0,23.6053,23.6404,23.5983,23.6123,112700.0
2012-02-29 13:00:00,33.58,33.6,33.56,33.6,42000.0,23.6123,23.6264,23.5983,23.6264,42000.0
2012-02-29 13:10:00,33.59,33.6,33.5,33.5,106200.0,23.6194,23.6264,23.5561,23.5561,106200.0
2012-02-29 13:20:00,33.5,33.57,33.5,33.51,117400.0,23.5561,23.6053,23.5561,23.5631,117400.0
2012-02-29 13:30:00,33.51,33.53,33.45,33.5,120600.0,23.5631,23.5772,23.5209,23.5561,120600.0
2012-02-29 13:40:00,33.5,33.56,33.5,33.55,85500.0,23.5561,23.5983,23.5561,23.5912,85500.0
2012-02-29 13:50:00,33.56,33.61,33.54,33.59,67300.0,23.5983,23.6334,23.5842,23.6194,67300.0
2012-02-29 14:00:00,33.6,33.66,33.57,33.62,105700.0,23.6264,23.6686,23.6053,23.6404,105700.0
2012-02-29 14:10:00,33.62,33.67,33.59,33.62,149200.0,23.6404,23.6756,23.6194,23.6404,149200.0
2012-02-29 14:20:00,33.62,33.62,33.57,33.6,90900.0,23.6404,23.6404,23.6053,23.6264,90900.0
2012-02-29 14:30:00,33.6,33.6,33.51,33.51,80700.0,23.6264,23.6264,23.5631,23.5631,80700.0
2012-02-29 14:40:00,33.51,33.51,33.45,33.49,122200.0,23.5631,23.5631,23.5209,23.549,122200.0
2012-02-29 14:50:00,33.49,33.5,33.46,33.46,65900.0,23.549,23.5561,23.5279,23.5279,65900.0
2012-02-29 15:00:00,33.46,33.47,33.4,33.41,130200.0,23.5279,23.535,23.4857,23.4928,130200.0
2012-02-29 15:10:00,33.41,33.44,33.4,33.44,109900.0,23.4928,23.5139,23.4857,23.5139,109900.0
2012-02-29 15:20:00,33.43,33.46,33.4,33.41,238500.0,23.5068,23.5279,23.4857,23.4928,238500.0
2012-02-29 15:30:00,33.4,33.4,33.29,33.31,244300.0,23.4857,23.4857,23.4084,23.4225,244300.0
2012-02-29 15:40:00,33.32,33.43,33.31,33.41,305300.0,23.4295,23.5068,23.4225,23.4928,305300.0
2012-02-29 15:50:00,33.4,33.41,33.34,33.36,578300.0,23.4857,23.4928,23.4436,23.4576,578300.0
2012-03-01 09:30:00,33.49,33.56,33.36,33.44,155000.0,23.549,23.5983,23.4576,23.5139,155000.0
2012-03-01 09:40:00,33.44,33.49,33.3,33.45,139700.0,23.5139,23.549,23.4154,23.5209,139700.0
2012-03-01 09:50:00,33.45,33.55,33.42,33.48,275600.0,23.5209,23.5912,23.4998,23.542,275600.0
2012-03-01 10:00:00,33.47,33.47,33.25,33.38,309300.0,23.535,23.535,23.3803,23.4717,309300.0
2012-03-01 10:10:00,33.39,33.45,33.25,33.29,128500.0,23.4787,23.5209,23.3803,23.4084,128500.0
2012-03-01 10:20:00,33.3,33.4,33.27,33.34,107200.0,23.4154,23.4857,23.3943,23.4436,107200.0
2012-03-01 10:30:00,33.34,33.34,33.15,33.2,161300.0,23.4436,23.4436,23.31,23.3451,161300.0
2012-03-01 10:40:00,33.2,33.26,33.18,33.21,114900.0,23.3451,23.3873,23.3311,23.3521,114900.0
2012-03-01 10:50:00,33.2,33.22,33.09,33.12,273300.0,23.3451,23.3592,23.2678,23.2889,273300.0
2012-03-01 11:00:00,33.12,33.25,33.1,33.19,118400.0,23.2889,23.3803,23.2748,23.3381,118400.0
2012-03-01 11:10:00,33.19,33.24,33.17,33.22,76100.0,23.3381,23.3732,23.324,23.3592,76100.0
2012-03-01 11:20:00,33.22,33.28,33.18,33.28,101400.0,23.3592,23.4014,23.3311,23.4014,101400.0
2012-03-01 11:30:00,33.28,33.29,33.22,33.23,109100.0,23.4014,23.4084,23.3592,23.3662,109100.0
2012-03-01 11:40:00,33.22,33.26,33.21,33.22,181200.0,23.3592,23.3873,23.3521,23.3592,181200.0
2012-03-01 11:50:00,33.23,33.23,33.18,33.21,116300.0,23.3662,23.3662,23.3311,23.3521,116300.0
2012-03-01 12:00:00,33.2,33.24,33.2,33.24,120300.0,23.3451,23.3732,23.3451,23.3732,120300.0
2012-03-01 12:10:00,33.23,33.25,33.22,33.24,65400.0,23.3662,23.3803,23.3592,23.3732,65400.0
2012-03-01 12:20:00,33.23,33.28,33.22,33.26,234000.0,23.3662,23.4014,23.3592,23.3873,234000.0
2012-03-01 12:30:00,33.26,33.26,33.2,33.26,91500.0,23.3873,23.3873,23.3451,23.3873,91500.0
2012-03-01 12:40:00,33.25,33.27,33.23,33.27,156400.0,23.3803,23.3943,23.3662,23.3943,156400.0
2012-03-01 12:50:00,33.27,33.28,33.2,33.23,247800.0,23.3943,23.4014,23.3451,23.3662,247800.0
2012-03-01 13:00:00,33.23,33.27,33.22,33.26,78100.0,23.3662,23.3943,23.3592,23.3873,78100.0
2012-03-01 13:10:00,33.26,33.26,33.21,33.23,77400.0,23.3873,23.3873,23.3521,23.3662,77400.0
2012-03-01 13:20:00,33.24,33.33,33.24,33.32,151300.0,23.3732,23.4365,23.3732,23.4295,151300.0
2012-03-01 13:30:00,33.32,33.34,33.31,33.31,32900.0,23.4295,23.4436,23.4225,23.4225,32900.0
2012-03-01 13:40:00,33.31,33.35,33.3,33.32,34800.0,23.4225,23.4506,23.4154,23.4295,34800.0
2012-03-01 13:50:00,33.32,33.33,33.28,33.29,104100.0,23.4295,23.4365,23.4014,23.4084,104100.0
2012-03-01 14:00:00,33.28,33.33,33.28,33.3,127500.0,23.4014,23.4365,23.4014,23.4154,127500.0
2012-03-01 14:10:00,33.3,33.3,33.29,33.3,35800.0,23.4154,23.4154,23.4084,23.4154,35800.0
2012-03-01 14:20:00,33.3,33.31,33.24,33.25,44600.0,23.4154,23.4225,23.3732,23.3803,44600.0
2012-03-01 14:30:00,33.25,33.28,33.22,33.23,95000.0,23.3803,23.4014,23.3592,23.3662,95000.0
2012-03-01 14:40:00,33.23,33.26,33.22,33.24,158500.0,23.3662,23.3873,23.3592,23.3732,158500.0
2012-03-01 14:50:00,33.23,33.24,33.19,33.2,101200.0,23.3662,23.3732,23.3381,23.3451,101200.0
2012-03-01 15:00:00,33.2,33.21,33.13,33.15,281300.0,23.3451,23.3521,23.2959,23.31,281300.0
2012-03-01 15:10:00,33.15,33.19,33.08,33.08,177600.0,23.31,23.3381,23.2607,23.2607,177600.0
2012-03-01 15:20:00,33.08,33.1,33.05,33.09,192600.0,23.2607,23.2748,23.2396,23.2678,192600.0
2012-03-01 15:30:00,33.09,33.11,33.0,33.04,303300.0,23.2678,23.2818,23.2045,23.2326,303300.0
2012-03-01 15:40:00,33.04,33.17,33.02,33.17,192900.0,23.2326,23.324,23.2185,23.324,192900.0
2012-03-01 15:50:00,33.16,33.21,33.14,33.17,507300.0,23.317,23.3521,23.3029,23.324,507300.0
2012-03-02 09:30:00,33.13,33.35,33.06,33.17,132500.0,23.2959,23.4506,23.2467,23.324,132500.0
2012-03-02 09:40:00,33.17,33.17,33.03,33.07,79800.0,23.324,23.324,23.2256,23.2537,79800.0
2012-03-02 09:50:00,33.09,33.21,33.08,33.13,104200.0,23.2678,23.3521,23.2607,23.2959,104200.0
2012-03-02 10:00:00,33.14,33.2,33.13,33.19,98400.0,23.3029,23.3451,23.2959,23.3381,98400.0
2012-03-02 10:10:00,33.19,33.33,33.18,33.29,129200.0,23.3381,23.4365,23.3311,23.4084,129200.0
2012-03-02 10:20:00,33.3,33.35,33.29,33.3,157700.0,23.4154,23.4506,23.4084,23.4154,157700.0
2012-03-02 10:30:00,33.3,33.3,33.21,33.23,239000.0,23.4154,23.4154,23.3521,23.3662,239000.0
2012-03-02 10:40:00,33.23,33.25,33.16,33.2,94000.0,23.3662,23.3803,23.317,23.3451,94000.0
2012-03-02 10:50:00,33.2,33.24,33.15,33.16,75700.0,23.3451,23.3732,23.31,23.317,75700.0
2012-03-02 11:00:00,33.17,33.18,33.07,33.12,109700.0,23.324,23.3311,23.2537,23.2889,109700.0
2012-03-02 11:10:00,33.12,33.16,33.05,33.16,150900.0,23.2889,23.317,23.2396,23.317,150900.0
2012-03-02 11:20:00,33.16,33.23,33.15,33.22,42700.0,23.317,23.3662,23.31,23.3592,42700.0
2012-03-02 11:30:00,33.21,33.22,33.15,33.16,53900.0,23.3521,23.3592,23.31,23.317,53900.0
2012-03-02 11:40:00,33.16,33.16,33.02,33.06,124900.0,23.317,23.317,23.2185,23.2467,124900.0
2012-03-02 11:50:00,33.05,33.08,33.02,33.08,66800.0,23.2396,23.2607,23.2185,23.2607,66800.0
2012-03-02 12:00:00,33.08,33.09,33.01,33.06,84400.0,23.2607,23.2678,23.2115,23.2467,84400.0
2012-03-02 12:10:00,33.06,33.07,32.98,32.98,53300.0,23.2467,23.2537,23.1904,23.1904,53300.0
2012-03-02 12:20:00,32.98,32.99,32.92,32.94,129500.0,23.1904,23.1975,23.1482,23.1623,129500.0
2012-03-02 12:30:00,32.94,32.98,32.91,32.91,151800.0,23.1623,23.1904,23.1412,23.1412,151800.0
2012-03-02 12:40:00,32.92,32.95,32.91,32.95,81100.0,23.1482,23.1693,23.1412,23.1693,81100.0
2012-03-02 12:50:00,32.95,32.97,32.94,32.95,73800.0,23.1693,23.1834,23.1623,23.1693,73800.0
2012-03-02 13:00:00,32.95,32.99,32.93,32.97,51400.0,23.1693,23.1975,23.1553,23.1834,51400.0
2012-03-02 13:10:00,32.97,32.97,32.92,32.95,53400.0,23.1834,23.1834,23.1482,23.1693,53400.0
2012-03-02 13:20:00,32.95,32.96,32.9,32.93,127900.0,23.1693,23.1764,23.1342,23.1553,127900.0
2012-03-02 13:30:00,32.92,32.96,32.92,32.94,43100.0,23.1482,23.1764,23.1482,23.1623,43100.0
2012-03-02 13:40:00,32.94,32.95,32.89,32.91,123400.0,23.1623,23.1693,23.1271,23.1412,123400.0
2012-03-02 13:50:00,32.91,32.97,32.9,32.97,41700.0,23.1412,23.1834,23.1342,23.1834,41700.0
2012-03-02 14:00:00,32.97,32.98,32.93,32.95,37400.0,23.1834,23.1904,23.1553,23.1693,37400.0
2012-03-02 14:10:00,32.95,32.99,32.92,32.99,40700.0,23.1693,23.1975,23.1482,23.1975,40700.0
2012-03-02 14:20:00,32.98,32.99,32.95,32.98,52900.0,23.1904,23.1975,23.1693,23.1904,52900.0
2012-03-02 14:30:00,32.97,33.0,32.96,32.98,58400.0,23.1834,23.2045,23.1764,23.1904,58400.0
2012-03-02 14:40:00,32.99,32.99,32.93,32.99,152300.0,23.1975,23.1975,23.1553,23.1975,152300.0
2012-03-02 14:50:00,32.98,33.01,32.95,32.97,64900.0,23.1904,23.2115,23.1693,23.1834,64900.0
2012-03-02 15:00:00,32.97,32.98,32.93,32.96,84000.0,23.1834,23.1904,23.1553,23.1764,84000.0
2012-03-02 15:10:00,32.95,32.98,32.94,32.94,44600.0,23.1693,23.1904,23.1623,23.1623,44600.0
2012-03-02 15:20:00,32.95,32.96,32.91,32.95,168800.0,23.1693,23.1764,23.1412,23.1693,168800.0
2012-03-02 15:30:00,32.95,32.97,32.84,32.86,279100.0,23.1693,23.1834,23.092,23.106,279100.0
2012-03-02 15:40:00,32.86,32.87,32.79,32.8,297700.0,23.106,23.1131,23.0568,23.0639,297700.0
2012-03-02 15:50:00,32.8,32.84,32.78,32.82,419000.0,23.0639,23.092,23.0498,23.0779,419000.0
2012-03-05 09:30:00,32.71,32.78,32.56,32.6,185800.0,23.0006,23.0498,22.8951,22.9232,185800.0
2012-03-05 09:40:00,32.6,32.69,32.59,32.61,198300.0,22.9232,22.9865,22.9162,22.9302,198300.0
2012-03-05 09:50:00,32.61,32.65,32.59,32.63,111700.0,22.9302,22.9584,22.9162,22.9443,111700.0
2012-03-05 10:00:00,32.64,32.66,32.56,32.58,195200.0,22.9513,22.9654,22.8951,22.9092,195200.0
2012-03-05 10:10:00,32.58,32.59,32.49,32.54,235100.0,22.9092,22.9162,22.8459,22.881,235100.0
2012-03-05 10:20:00,32.54,32.55,32.35,32.41,362700.0,22.881,22.8881,22.7474,22.7896,362700.0
2012-03-05 10:30:00,32.4,32.44,32.33,32.36,122500.0,22.7826,22.8107,22.7334,22.7545,122500.0
2012-03-05 10:40:00,32.36,32.46,32.34,32.45,155100.0,22.7545,22.8248,22.7404,22.8177,155100.0
2012-03-05 10:50:00,32.45,32.49,32.35,32.37,237200.0,22.8177,22.8459,22.7474,22.7615,237200.0
2012-03-05 11:00:00,32.38,32.42,32.32,32.38,277600.0,22.7685,22.7966,22.7263,22.7685,277600.0
2012-03-05 11:10:00,32.38,32.38,32.21,32.23,225600.0,22.7685,22.7685,22.649,22.663,225600.0
2012-03-05 11:20:00,32.23,32.35,32.23,32.32,138100.0,22.663,22.7474,22.663,22.7263,138100.0
2012-03-05 11:30:00,32.32,32.35,32.27,32.27,130400.0,22.7263,22.7474,22.6912,22.6912,130400.0
2012-03-05 11:40:00,32.28,32.39,32.27,32.37,181900.0,22.6982,22.7756,22.6912,22.7615,181900.0
2012-03-05 11:50:00,32.37,32.39,32.32,32.34,120200.0,22.7615,22.7756,22.7263,22.7404,120200.0
2012-03-05 12:00:00,32.34,32.36,32.3,32.34,155600.0,22.7404,22.7545,22.7123,22.7404,155600.0
2012-03-05 12:10:00,32.34,32.37,32.2,32.23,234600.0,22.7404,22.7615,22.642,22.663,234600.0
2012-03-05 12:20:00,32.22,32.29,32.22,32.28,128000.0,22.656,22.7052,22.656,22.6982,128000.0
2012-03-05 12:30:00,32.29,32.29,32.24,32.27,81000.0,22.7052,22.7052,22.6701,22.6912,81000.0
2012-03-05 12:40:00,32.27,32.3,32.21,32.21,193600.0,22.6912,22.7123,22.649,22.649,193600.0
2012-03-05 12:50:00,32.22,32.22,32.12,32.14,170800.0,22.656,22.656,22.5857,22.5998,170800.0
2012-03-05 13:00:00,32.14,32.18,32.12,32.12,117500.0,22.5998,22.6279,22.5857,22.5857,117500.0
2012-03-05 13:10:00,32.13,32.18,32.12,32.17,141000.0,22.5927,22.6279,22.5857,22.6209,141000.0
2012-03-05 13:20:00,32.17,32.28,32.16,32.25,379200.0,22.6209,22.6982,22.6138,22.6771,379200.0
2012-03-05 13:30:00,32.25,32.25,32.17,32.21,105900.0,22.6771,22.6771,22.6209,22.649,105900.0
2012-03-05 13:40:00,32.21,32.26,32.21,32.23,115900.0,22.649,22.6841,22.649,22.663,115900.0
2012-03-05 13:50:00,32.22,32.22,32.15,32.16,90100.0,22.656,22.656,22.6068,22.6138,90100.0
2012-03-05 14:00:00,32.16,32.21,32.16,32.2,68800.0,22.6138,22.649,22.6138,22.642,68800.0
2012-03-05 14:10:00,32.2,32.27,32.18,32.23,173900.0,22.642,22.6912,22.6279,22.663,173900.0
2012-03-05 14:20:00,32.23,32.26,32.2,32.23,91100.0,22.663,22.6841,22.642,22.663,91100.0
2012-03-05 14:30:00,32.23,32.24,32.17,32.2,100600.0,22.663,22.6701,22.6209,22.642,100600.0
2012-03-05 14:40:00,32.19,32.2,32.16,32.17,104000.0,22.6349,22.642,22.6138,22.6209,104000.0
2012-03-05 14:50:00,32.17,32.25,32.15,32.23,141200.0,22.6209,22.6771,22.6068,22.663,141200.0
2012-03-05 15:00:00,32.23,32.34,32.22,32.31,143000.0,22.663,22.7404,22.656,22.7193,143000.0
2012-03-05 15:10:00,32.32,32.35,32.28,32.31,226300.0,22.7263,22.7474,22.6982,22.7193,226300.0
2012-03-05 15:20:00,32.3,32.36,32.3,32.36,129800.0,22.7123,22.7545,22.7123,22.7545,129800.0
2012-03-05 15:30:00,32.36,32.36,32.32,32.32,183200.0,22.7545,22.7545,22.7263,22.7263,183200.0
2012-03-05 15:40:00,32.32,32.33,32.23,32.24,399700.0,22.7263,22.7334,22.663,22.6701,399700.0
2012-03-05 15:50:00,32.24,32.25,32.16,32.2,853400.0,22.6701,22.6771,22.6138,22.642,853400.0
2012-03-06 09:30:00,31.86,32.01,31.84,32.0,490100.0,22.4029,22.5083,22.3888,22.5013,490100.0
2012-03-06 09:40:00,32.0,32.02,31.88,31.97,361300.0,22.5013,22.5154,22.4169,22.4802,361300.0
2012-03-06 09:50:00,31.97,31.98,31.84,31.86,153300.0,22.4802,22.4873,22.3888,22.4029,153300.0
2012-03-06 10:00:00,31.87,31.93,31.82,31.88,141100.0,22.4099,22.4521,22.3747,22.4169,141100.0
2012-03-06 10:10:00,31.88,31.89,31.76,31.79,140400.0,22.4169,22.424,22.3326,22.3537,140400.0
2012-03-06 10:20:00,31.79,31.79,31.66,31.75,193600.0,22.3537,22.3537,22.2622,22.3255,193600.0
2012-03-06 10:30:00,31.75,31.91,31.75,31.9,248000.0,22.3255,22.438,22.3255,22.431,248000.0
2012-03-06 10:40:00,31.9,31.94,31.83,31.84,256400.0,22.431,22.4591,22.3818,22.3888,256400.0
2012-03-06 10:50:00,31.84,31.84,31.74,31.78,165600.0,22.3888,22.3888,22.3185,22.3466,165600.0
2012-03-06 11:00:00,31.78,31.92,31.78,31.9,161000.0,22.3466,22.4451,22.3466,22.431,161000.0
2012-03-06 11:10:00,31.9,31.92,31.8,31.91,195600.0,22.431,22.4451,22.3607,22.438,195600.0
2012-03-06 11:20:00,31.91,32.01,31.9,31.99,234700.0,22.438,22.5083,22.431,22.4943,234700.0
2012-03-06 11:30:00,31.99,31.99,31.9,31.94,306300.0,22.4943,22.4943,22.431,22.4591,306300.0
2012-03-06 11:40:00,31.94,32.0,31.93,31.94,168300.0,22.4591,22.5013,22.4521,22.4591,168300.0
2012-03-06 11:50:00,31.93,31.98,31.91,31.95,200300.0,22.4521,22.4873,22.438,22.4662,200300.0
2012-03-06 12:00:00,31.95,32.01,31.91,31.94,240900.0,22.4662,22.5083,22.438,22.4591,240900.0
2012-03-06 12:10:00,31.94,31.96,31.91,31.94,152200.0,22.4591,22.4732,22.438,22.4591,152200.0
2012-03-06 12:20:00,31.94,31.95,31.9,31.91,90100.0,22.4591,22.4662,22.431,22.438,90100.0
2012-03-06 12:30:00,31.91,31.98,31.91,31.95,104800.0,22.438,22.4873,22.438,22.4662,104800.0
2012-03-06 12:40:00,31.95,32.0,31.93,31.97,67000.0,22.4662,22.5013,22.4521,22.4802,67000.0
2012-03-06 12:50:00,31.97,31.99,31.92,31.98,151300.0,22.4802,22.4943,22.4451,22.4873,151300.0
2012-03-06 13:00:00,31.98,32.02,31.96,31.98,145500.0,22.4873,22.5154,22.4732,22.4873,145500.0
2012-03-06 13:10:00,31.98,31.99,31.93,31.93,210000.0,22.4873,22.4943,22.4521,22.4521,210000.0
2012-03-06 13:20:00,31.94,31.95,31.9,31.95,128900.0,22.4591,22.4662,22.431,22.4662,128900.0
2012-03-06 13:30:00,31.95,32.03,31.95,32.02,120200.0,22.4662,22.5224,22.4662,22.5154,120200.0
2012-03-06 13:40:00,32.02,32.11,31.97,32.11,264100.0,22.5154,22.5787,22.4802,22.5787,264100.0
2012-03-06 13:50:00,32.11,32.18,32.09,32.16,254100.0,22.5787,22.6279,22.5646,22.6138,254100.0
2012-03-06 14:00:00,32.16,32.17,32.09,32.11,113400.0,22.6138,22.6209,22.5646,22.5787,113400.0
2012-03-06 14:10:00,32.12,32.14,32.09,32.1,94400.0,22.5857,22.5998,22.5646,22.5716,94400.0
2012-03-06 14:20:00,32.1,32.1,31.97,31.98,99800.0,22.5716,22.5716,22.4802,22.4873,99800.0
2012-03-06 14:30:00,31.98,31.99,31.93,31.95,261600.0,22.4873,22.4943,22.4521,22.4662,261600.0
2012-03-06 14:40:00,31.95,31.97,31.93,31.96,188800.0,22.4662,22.4802,22.4521,22.4732,188800.0
2012-03-06 14:50:00,31.97,31.99,31.91,31.91,153900.0,22.4802,22.4943,22.438,22.438,153900.0
2012-03-06 15:00:00,31.92,31.98,31.91,31.98,271200.0,22.4451,22.4873,22.438,22.4873,271200.0
2012-03-06 15:10:00,31.98,31.99,31.96,31.98,119200.0,22.4873,22.4943,22.4732,22.4873,119200.0
2012-03-06 15:20:00,31.98,32.01,31.94,32.0,244300.0,22.4873,22.5083,22.4591,22.5013,244300.0
2012-03-06 15:30:00,32.01,32.05,31.95,32.04,242200.0,22.5083,22.5365,22.4662,22.5294,242200.0
2012-03-06 15:40:00,32.04,32.13,32.03,32.13,315600.0,22.5294,22.5927,22.5224,22.5927,315600.0
2012-03-06 15:50:00,32.14,32.16,32.1,32.1,725100.0,22.5998,22.6138,22.5716,22.5716,725100.0
2012-03-07 09:30:00,32.12,32.32,32.06,32.25,257200.0,22.5857,22.7263,22.5435,22.6771,257200.0
2012-03-07 09:40:00,32.25,32.29,32.1,32.16,146800.0,22.6771,22.7052,22.5716,22.6138,146800.0
2012-03-07 09:50:00,32.15,32.24,32.08,32.21,153800.0,22.6068,22.6701,22.5576,22.649,153800.0
2012-03-07 10:00:00,32.2,32.33,32.17,32.28,304300.0,22.642,22.7334,22.6209,22.6982,304300.0
2012-03-07 10:10:00,32.29,32.45,32.25,32.44,490900.0,22.7052,22.8177,22.6771,22.8107,490900.0
2012-03-07 10:20:00,32.44,32.59,32.37,32.57,446300.0,22.8107,22.9162,22.7615,22.9021,446300.0
2012-03-07 10:30:00,32.57,32.6,32.5,32.56,307500.0,22.9021,22.9232,22.8529,22.8951,307500.0
2012-03-07 10:40:00,32.57,32.62,32.4,32.44,226700.0,22.9021,22.9373,22.7826,22.8107,226700.0
2012-03-07 10:50:00,32.44,32.53,32.44,32.53,121600.0,22.8107,22.874,22.8107,22.874,121600.0
2012-03-07 11:00:00,32.52,32.64,32.51,32.64,182800.0,22.867,22.9513,22.8599,22.9513,182800.0
2012-03-07 11:10:00,32.64,32.67,32.6,32.62,350400.0,22.9513,22.9724,22.9232,22.9373,350400.0
2012-03-07 11:20:00,32.62,32.69,32.6,32.69,120300.0,22.9373,22.9865,22.9232,22.9865,120300.0
2012-03-07 11:30:00,32.69,32.7,32.66,32.7,96900.0,22.9865,22.9935,22.9654,22.9935,96900.0
2012-03-07 11:40:00,32.7,32.73,32.69,32.73,64200.0,22.9935,23.0146,22.9865,23.0146,64200.0
2012-03-07 11:50:00,32.73,32.76,32.72,32.74,79100.0,23.0146,23.0357,23.0076,23.0217,79100.0
2012-03-07 12:00:00,32.73,32.74,32.69,32.7,62900.0,23.0146,23.0217,22.9865,22.9935,62900.0
2012-03-07 12:10:00,32.7,32.7,32.66,32.68,212500.0,22.9935,22.9935,22.9654,22.9795,212500.0
2012-03-07 12:20:00,32.69,32.69,32.65,32.68,152300.0,22.9865,22.9865,22.9584,22.9795,152300.0
2012-03-07 12:30:00,32.68,32.68,32.62,32.67,158400.0,22.9795,22.9795,22.9373,22.9724,158400.0
2012-03-07 12:40:00,32.68,32.69,32.67,32.69,47400.0,22.9795,22.9865,22.9724,22.9865,47400.0
2012-03-07 12:50:00,32.69,32.75,32.68,32.74,97500.0,22.9865,23.0287,22.9795,23.0217,97500.0
2012-03-07 13:00:00,32.74,32.76,32.67,32.73,121300.0,23.0217,23.0357,22.9724,23.0146,121300.0
2012-03-07 13:10:00,32.73,32.76,32.69,32.69,91300.0,23.0146,23.0357,22.9865,22.9865,91300.0
2012-03-07 13:20:00,32.69,32.7,32.65,32.65,124800.0,22.9865,22.9935,22.9584,22.9584,124800.0
2012-03-07 13:30:00,32.65,32.73,32.65,32.71,243900.0,22.9584,23.0146,22.9584,23.0006,243900.0
2012-03-07 13:40:00,32.71,32.72,32.64,32.68,281000.0,23.0006,23.0076,22.9513,22.9795,281000.0
2012-03-07 13:50:00,32.68,32.7,32.63,32.67,206100.0,22.9795,22.9935,22.9443,22.9724,206100.0
2012-03-07 14:00:00,32.67,32.73,32.67,32.7,210200.0,22.9724,23.0146,22.9724,22.9935,210200.0
2012-03-07 14:10:00,32.7,32.7,32.66,32.66,61000.0,22.9935,22.9935,22.9654,22.9654,61000.0
2012-03-07 14:20:00,32.66,32.67,32.62,32.67,80600.0,22.9654,22.9724,22.9373,22.9724,80600.0
2012-03-07 14:30:00,32.67,32.67,32.56,32.6,87600.0,22.9724,22.9724,22.8951,22.9232,87600.0
2012-03-07 14:40:00,32.59,32.61,32.57,32.57,99800.0,22.9162,22.9302,22.9021,22.9021,99800.0
2012-03-07 14:50:00,32.58,32.62,32.57,32.61,53000.0,22.9092,22.9373,22.9021,22.9302,53000.0
2012-03-07 15:00:00,32.61,32.63,32.57,32.59,86800.0,22.9302,22.9443,22.9021,22.9162,86800.0
2012-03-07 15:10:00,32.59,32.64,32.57,32.63,143000.0,22.9162,22.9513,22.9021,22.9443,143000.0
2012-03-07 15:20:00,32.64,32.67,32.62,32.65,144800.0,22.9513,22.9724,22.9373,22.9584,144800.0
2012-03-07 15:30:00,32.64,32.7,32.64,32.67,115900.0,22.9513,22.9935,22.9513,22.9724,115900.0
2012-03-07 15:40:00,32.67,32.74,32.67,32.73,227500.0,22.9724,23.0217,22.9724,23.0146,227500.0
2012-03-07 15:50:00,32.72,32.73,32.64,32.65,488500.0,23.0076,23.0146,22.9513,22.9584,488500.0
2012-03-08 09:30:00,32.95,32.98,32.75,32.77,223400.0,23.1693,23.1904,23.0287,23.0428,223400.0
2012-03-08 09:40:00,32.77,32.87,32.74,32.74,197700.0,23.0428,23.1131,23.0217,23.0217,197700.0
2012-03-08 09:50:00,32.74,32.78,32.71,32.76,462000.0,23.0217,23.0498,23.0006,23.0357,462000.0
2012-03-08 10:00:00,32.76,32.86,32.74,32.8,295700.0,23.0357,23.106,23.0217,23.0639,295700.0
2012-03-08 10:10:00,32.8,32.83,32.76,32.77,177200.0,23.0639,23.0849,23.0357,23.0428,177200.0
2012-03-08 10:20:00,32.77,32.78,32.73,32.74,204700.0,23.0428,23.0498,23.0146,23.0217,204700.0
2012-03-08 10:30:00,32.74,32.81,32.73,32.78,92800.0,23.0217,23.0709,23.0146,23.0498,92800.0
2012-03-08 10:40:00,32.78,32.84,32.76,32.81,100100.0,23.0498,23.092,23.0357,23.0709,100100.0
2012-03-08 10:50:00,32.81,32.81,32.77,32.78,42900.0,23.0709,23.0709,23.0428,23.0498,42900.0
2012-03-08 11:00:00,32.77,32.89,32.77,32.87,96400.0,23.0428,23.1271,23.0428,23.1131,96400.0
2012-03-08 11:10:00,32.85,32.92,32.85,32.89,45700.0,23.099,23.1482,23.099,23.1271,45700.0
2012-03-08 11:20:00,32.89,32.91,32.85,32.89,121100.0,23.1271,23.1412,23.099,23.1271,121100.0
2012-03-08 11:30:00,32.89,32.9,32.82,32.84,168800.0,23.1271,23.1342,23.0779,23.092,168800.0
2012-03-08 11:40:00,32.84,32.88,32.8,32.86,65400.0,23.092,23.1201,23.0639,23.106,65400.0
2012-03-08 11:50:00,32.86,32.87,32.79,32.79,86600.0,23.106,23.1131,23.0568,23.0568,86600.0
2012-03-08 12:00:00,32.8,32.85,32.78,32.85,55300.0,23.0639,23.099,23.0498,23.099,55300.0
2012-03-08 12:10:00,32.85,32.86,32.78,32.78,79700.0,23.099,23.106,23.0498,23.0498,79700.0
2012-03-08 12:20:00,32.79,32.79,32.75,32.76,60000.0,23.0568,23.0568,23.0287,23.0357,60000.0
2012-03-08 12:30:00,32.77,32.77,32.72,32.74,64200.0,23.0428,23.0428,23.0076,23.0217,64200.0
2012-03-08 12:40:00,32.74,32.75,32.73,32.73,57500.0,23.0217,23.0287,23.0146,23.0146,57500.0
2012-03-08 12:50:00,32.73,32.76,32.73,32.73,96800.0,23.0146,23.0357,23.0146,23.0146,96800.0
2012-03-08 13:00:00,32.73,32.74,32.6,32.61,216000.0,23.0146,23.0217,22.9232,22.9302,216000.0
2012-03-08 13:10:00,32.61,32.64,32.58,32.61,246900.0,22.9302,22.9513,22.9092,22.9302,246900.0
2012-03-08 13:20:00,32.61,32.64,32.57,32.6,196300.0,22.9302,22.9513,22.9021,22.9232,196300.0
2012-03-08 13:30:00,32.6,32.65,32.59,32.62,269900.0,22.9232,22.9584,22.9162,22.9373,269900.0
2012-03-08 13:40:00,32.62,32.63,32.61,32.62,97800.0,22.9373,22.9443,22.9302,22.9373,97800.0
2012-03-08 13:50:00,32.62,32.64,32.58,32.58,143600.0,22.9373,22.9513,22.9092,22.9092,143600.0
2012-03-08 14:00:00,32.58,32.63,32.58,32.62,132700.0,22.9092,22.9443,22.9092,22.9373,132700.0
2012-03-08 14:10:00,32.61,32.62,32.56,32.59,135300.0,22.9302,22.9373,22.8951,22.9162,135300.0
2012-03-08 14:20:00,32.6,32.61,32.57,32.58,117300.0,22.9232,22.9302,22.9021,22.9092,117300.0
2012-03-08 14:30:00,32.58,32.59,32.57,32.58,46400.0,22.9092,22.9162,22.9021,22.9092,46400.0
2012-03-08 14:40:00,32.58,32.61,32.58,32.59,131600.0,22.9092,22.9302,22.9092,22.9162,131600.0
2012-03-08 14:50:00,32.59,32.63,32.58,32.63,224200.0,22.9162,22.9443,22.9092,22.9443,224200.0
2012-03-08 15:00:00,32.63,32.63,32.61,32.62,115900.0,22.9443,22.9443,22.9302,22.9373,115900.0
2012-03-08 15:10:00,32.61,32.65,32.6,32.64,187500.0,22.9302,22.9584,22.9232,22.9513,187500.0
2012-03-08 15:20:00,32.64,32.7,32.64,32.67,187900.0,22.9513,22.9935,22.9513,22.9724,187900.0
2012-03-08 15:30:00,32.67,32.68,32.59,32.64,305200.0,22.9724,22.9795,22.9162,22.9513,305200.0
2012-03-08 15:40:00,32.64,32.7,32.63,32.66,441000.0,22.9513,22.9935,22.9443,22.9654,441000.0
2012-03-08 15:50:00,32.66,32.69,32.6,32.6,515600.0,22.9654,22.9865,22.9232,22.9232,515600.0
2012-03-09 09:30:00,32.2,32.49,32.02,32.18,1043700.0,22.642,22.8459,22.5154,22.6279,1043700.0
2012-03-09 09:40:00,32.19,32.32,32.1,32.27,757100.0,22.6349,22.7263,22.5716,22.6912,757100.0
2012-03-09 09:50:00,32.28,32.3,32.17,32.19,382400.0,22.6982,22.7123,22.6209,22.6349,382400.0
2012-03-09 10:00:00,32.18,32.21,32.12,32.14,340400.0,22.6279,22.649,22.5857,22.5998,340400.0
2012-03-09 10:10:00,32.15,32.19,32.11,32.18,324400.0,22.6068,22.6349,22.5787,22.6279,324400.0
2012-03-09 10:20:00,32.19,32.31,32.18,32.31,355500.0,22.6349,22.7193,22.6279,22.7193,355500.0
2012-03-09 10:30:00,32.3,32.47,32.2,32.39,608300.0,22.7123,22.8318,22.642,22.7756,608300.0
2012-03-09 10:40:00,32.38,32.4,32.26,32.26,409700.0,22.7685,22.7826,22.6841,22.6841,409700.0
2012-03-09 10:50:00,32.26,32.3,32.24,32.28,389900.0,22.6841,22.7123,22.6701,22.6982,389900.0
2012-03-09 11:00:00,32.27,32.32,32.26,32.29,352600.0,22.6912,22.7263,22.6841,22.7052,352600.0
2012-03-09 11:10:00,32.29,32.3,32.23,32.27,215800.0,22.7052,22.7123,22.663,22.6912,215800.0
2012-03-09 11:20:00,32.28,32.28,32.23,32.24,222700.0,22.6982,22.6982,22.663,22.6701,222700.0
2012-03-09 11:30:00,32.23,32.26,32.22,32.25,153700.0,22.663,22.6841,22.656,22.6771,153700.0
2012-03-09 11:40:00,32.25,32.28,32.23,32.26,159600.0,22.6771,22.6982,22.663,22.6841,159600.0
2012-03-09 11:50:00,32.27,32.28,32.21,32.23,204100.0,22.6912,22.6982,22.649,22.663,204100.0
2012-03-09 12:00:00,32.23,32.26,32.2,32.24,284800.0,22.663,22.6841,22.642,22.6701,284800.0
2012-03-09 12:10:00,32.25,32.28,32.25,32.27,146600.0,22.6771,22.6982,22.6771,22.6912,146600.0
2012-03-09 12:20:00,32.27,32.28,32.26,32.28,101400.0,22.6912,22.6982,22.6841,22.6982,101400.0
2012-03-09 12:30:00,32.27,32.28,32.23,32.24,185200.0,22.6912,22.6982,22.663,22.6701,185200.0
2012-03-09 12:40:00,32.24,32.25,32.19,32.2,279100.0,22.6701,22.6771,22.6349,22.642,279100.0
2012-03-09 12:50:00,32.2,32.25,32.19,32.23,353800.0,22.642,22.6771,22.6349,22.663,353800.0
2012-03-09 13:00:00,32.22,32.28,32.22,32.28,141500.0,22.656,22.6982,22.656,22.6982,141500.0
2012-03-09 13:10:00,32.28,32.28,32.23,32.28,177400.0,22.6982,22.6982,22.663,22.6982,177400.0
2012-03-09 13:20:00,32.28,32.28,32.21,32.21,157100.0,22.6982,22.6982,22.649,22.649,157100.0
2012-03-09 13:30:00,32.21,32.26,32.2,32.24,157400.0,22.649,22.6841,22.642,22.6701,157400.0
2012-03-09 13:40:00,32.24,32.28,32.23,32.28,79700.0,22.6701,22.6982,22.663,22.6982,79700.0
2012-03-09 13:50:00,32.28,32.3,32.25,32.29,232900.0,22.6982,22.7123,22.6771,22.7052,232900.0
2012-03-09 14:00:00,32.29,32.34,32.29,32.3,267000.0,22.7052,22.7404,22.7052,22.7123,267000.0
2012-03-09 14:10:00,32.3,32.32,32.22,32.24,299600.0,22.7123,22.7263,22.656,22.6701,299600.0
2012-03-09 14:20:00,32.24,32.3,32.23,32.29,84600.0,22.6701,22.7123,22.663,22.7052,84600.0
2012-03-09 14:30:00,32.29,32.31,32.25,32.27,203100.0,22.7052,22.7193,22.6771,22.6912,203100.0
2012-03-09 14:40:00,32.27,32.28,32.23,32.23,134700.0,22.6912,22.6982,22.663,22.663,134700.0
2012-03-09 14:50:00,32.23,32.26,32.19,32.22,393700.0,22.663,22.6841,22.6349,22.656,393700.0
2012-03-09 15:00:00,32.21,32.27,32.21,32.23,243200.0,22.649,22.6912,22.649,22.663,243200.0
2012-03-09 15:10:00,32.23,32.25,32.18,32.19,228500.0,22.663,22.6771,22.6279,22.6349,228500.0
2012-03-09 15:20:00,32.2,32.22,32.19,32.22,245400.0,22.642,22.656,22.6349,22.656,245400.0
2012-03-09 15:30:00,32.22,32.23,32.19,32.21,365400.0,22.656,22.663,22.6349,22.649,365400.0
2012-03-09 15:40:00,32.21,32.25,32.2,32.25,225400.0,22.649,22.6771,22.642,22.6771,225400.0
2012-03-09 15:50:00,32.25,32.3,32.22,32.29,660400.0,22.6771,22.7123,22.656,22.7052,660400.0
2012-03-12 09:30:00,32.31,32.44,32.2,32.4,353600.0,22.7193,22.8107,22.642,22.7826,353600.0
2012-03-12 09:40:00,32.39,32.41,32.31,32.4,219300.0,22.7756,22.7896,22.7193,22.7826,219300.0
2012-03-12 09:50:00,32.4,32.41,32.31,32.37,134900.0,22.7826,22.7896,22.7193,22.7615,134900.0
2012-03-12 10:00:00,32.36,32.39,32.3,32.33,158100.0,22.7545,22.7756,22.7123,22.7334,158100.0
2012-03-12 10:10:00,32.32,32.38,32.28,32.37,128200.0,22.7263,22.7685,22.6982,22.7615,128200.0
2012-03-12 10:20:00,32.36,32.37,32.3,32.32,94100.0,22.7545,22.7615,22.7123,22.7263,94100.0
2012-03-12 10:30:00,32.31,32.31,32.14,32.17,140100.0,22.7193,22.7193,22.5998,22.6209,140100.0
2012-03-12 10:40:00,32.18,32.24,32.16,32.21,98000.0,22.6279,22.6701,22.6138,22.649,98000.0
2012-03-12 10:50:00,32.2,32.26,32.15,32.16,191000.0,22.642,22.6841,22.6068,22.6138,191000.0
2012-03-12 11:00:00,32.16,32.18,32.1,32.1,388300.0,22.6138,22.6279,22.5716,22.5716,388300.0
2012-03-12 11:10:00,32.11,32.2,32.11,32.14,190200.0,22.5787,22.642,22.5787,22.5998,190200.0
2012-03-12 11:20:00,32.15,32.15,32.08,32.1,162900.0,22.6068,22.6068,22.5576,22.5716,162900.0
2012-03-12 11:30:00,32.1,32.15,32.09,32.12,186000.0,22.5716,22.6068,22.5646,22.5857,186000.0
2012-03-12 11:40:00,32.13,32.14,32.09,32.13,77300.0,22.5927,22.5998,22.5646,22.5927,77300.0
2012-03-12 11:50:00,32.13,32.15,32.1,32.13,111900.0,22.5927,22.6068,22.5716,22.5927,111900.0
2012-03-12 12:00:00,32.12,32.2,32.09,32.19,137900.0,22.5857,22.642,22.5646,22.6349,137900.0
2012-03-12 12:10:00,32.19,32.19,32.14,32.15,229300.0,22.6349,22.6349,22.5998,22.6068,229300.0
2012-03-12 12:20:00,32.15,32.17,32.11,32.11,86700.0,22.6068,22.6209,22.5787,22.5787,86700.0
2012-03-12 12:30:00,32.11,32.15,32.09,32.15,96500.0,22.5787,22.6068,22.5646,22.6068,96500.0
2012-03-12 12:40:00,32.15,32.19,32.12,32.18,71400.0,22.6068,22.6349,22.5857,22.6279,71400.0
2012-03-12 12:50:00,32.18,32.18,32.12,32.17,62600.0,22.6279,22.6279,22.5857,22.6209,62600.0
2012-03-12 13:00:00,32.17,32.19,32.15,32.17,58700.0,22.6209,22.6349,22.6068,22.6209,58700.0
2012-03-12 13:10:00,32.17,32.18,32.12,32.16,55100.0,22.6209,22.6279,22.5857,22.6138,55100.0
2012-03-12 13:20:00,32.16,32.19,32.16,32.17,65800.0,22.6138,22.6349,22.6138,22.6209,65800.0
2012-03-12 13:30:00,32.17,32.19,32.16,32.16,204500.0,22.6209,22.6349,22.6138,22.6138,204500.0
2012-03-12 13:40:00,32.16,32.19,32.15,32.17,96600.0,22.6138,22.6349,22.6068,22.6209,96600.0
2012-03-12 13:50:00,32.18,32.18,32.15,32.16,57700.0,22.6279,22.6279,22.6068,22.6138,57700.0
2012-03-12 14:00:00,32.16,32.17,32.13,32.15,82500.0,22.6138,22.6209,22.5927,22.6068,82500.0
2012-03-12 14:10:00,32.14,32.15,32.13,32.14,106700.0,22.5998,22.6068,22.5927,22.5998,106700.0
2012-03-12 14:20:00,32.14,32.15,32.13,32.14,66000.0,22.5998,22.6068,22.5927,22.5998,66000.0
2012-03-12 14:30:00,32.14,32.15,32.09,32.11,196600.0,22.5998,22.6068,22.5646,22.5787,196600.0
2012-03-12 14:40:00,32.12,32.13,32.1,32.11,82500.0,22.5857,22.5927,22.5716,22.5787,82500.0
2012-03-12 14:50:00,32.12,32.13,32.11,32.12,90100.0,22.5857,22.5927,22.5787,22.5857,90100.0
2012-03-12 15:00:00,32.12,32.12,32.04,32.07,192800.0,22.5857,22.5857,22.5294,22.5505,192800.0
2012-03-12 15:10:00,32.07,32.07,31.99,32.0,424900.0,22.5505,22.5505,22.4943,22.5013,424900.0
2012-03-12 15:20:00,32.0,32.01,31.99,32.0,196800.0,22.5013,22.5083,22.4943,22.5013,196800.0
2012-03-12 15:30:00,32.0,32.01,31.97,31.99,220200.0,22.5013,22.5083,22.4802,22.4943,220200.0
2012-03-12 15:40:00,31.99,32.0,31.9,32.0,348100.0,22.4943,22.5013,22.431,22.5013,348100.0
2012-03-12 15:50:00,32.0,32.0,31.91,31.94,672900.0,22.5013,22.5013,22.438,22.4591,672900.0
2012-03-13 09:30:00,32.15,32.17,32.06,32.1,317200.0,22.6068,22.6209,22.5435,22.5716,317200.0
2012-03-13 09:40:00,32.1,32.11,32.07,32.09,107700.0,22.5716,22.5787,22.5505,22.5646,107700.0
2012-03-13 09:50:00,32.09,32.11,32.04,32.07,236300.0,22.5646,22.5787,22.5294,22.5505,236300.0
2012-03-13 10:00:00,32.07,32.11,32.02,32.07,218900.0,22.5505,22.5787,22.5154,22.5505,218900.0
2012-03-13 10:10:00,32.08,32.11,32.05,32.08,156300.0,22.5576,22.5787,22.5365,22.5576,156300.0
2012-03-13 10:20:00,32.09,32.13,32.08,32.09,149000.0,22.5646,22.5927,22.5576,22.5646,149000.0
2012-03-13 10:30:00,32.09,32.22,32.09,32.2,653600.0,22.5646,22.656,22.5646,22.642,653600.0
2012-03-13 10:40:00,32.2,32.22,32.17,32.19,210500.0,22.642,22.656,22.6209,22.6349,210500.0
2012-03-13 10:50:00,32.19,32.22,32.18,32.2,94700.0,22.6349,22.656,22.6279,22.642,94700.0
2012-03-13 11:00:00,32.2,32.22,32.19,32.22,111400.0,22.642,22.656,22.6349,22.656,111400.0
2012-03-13 11:10:00,32.22,32.23,32.14,32.18,169700.0,22.656,22.663,22.5998,22.6279,169700.0
2012-03-13 11:20:00,32.18,32.24,32.14,32.14,176500.0,22.6279,22.6701,22.5998,22.5998,176500.0
2012-03-13 11:30:00,32.15,32.21,32.15,32.2,267100.0,22.6068,22.649,22.6068,22.642,267100.0
2012-03-13 11:40:00,32.2,32.25,32.2,32.24,131700.0,22.642,22.6771,22.642,22.6701,131700.0
2012-03-13 11:50:00,32.24,32.26,32.2,32.23,161400.0,22.6701,22.6841,22.642,22.663,161400.0
2012-03-13 12:00:00,32.24,32.24,32.17,32.19,240000.0,22.6701,22.6701,22.6209,22.6349,240000.0
2012-03-13 12:10:00,32.2,32.21,32.17,32.17,87200.0,22.642,22.649,22.6209,22.6209,87200.0
2012-03-13 12:20:00,32.18,32.19,32.14,32.14,122800.0,22.6279,22.6349,22.5998,22.5998,122800.0
2012-03-13 12:30:00,32.15,32.16,32.11,32.14,162200.0,22.6068,22.6138,22.5787,22.5998,162200.0
2012-03-13 12:40:00,32.15,32.15,32.12,32.14,68300.0,22.6068,22.6068,22.5857,22.5998,68300.0
2012-03-13 12:50:00,32.14,32.19,32.14,32.18,104300.0,22.5998,22.6349,22.5998,22.6279,104300.0
2012-03-13 13:00:00,32.18,32.21,32.17,32.21,66400.0,22.6279,22.649,22.6209,22.649,66400.0
2012-03-13 13:10:00,32.21,32.25,32.2,32.23,139700.0,22.649,22.6771,22.642,22.663,139700.0
2012-03-13 13:20:00,32.23,32.23,32.17,32.17,102600.0,22.663,22.663,22.6209,22.6209,102600.0
2012-03-13 13:30:00,32.17,32.18,32.1,32.11,141800.0,22.6209,22.6279,22.5716,22.5787,141800.0
2012-03-13 13:40:00,32.11,32.13,32.1,32.13,86800.0,22.5787,22.5927,22.5716,22.5927,86800.0
2012-03-13 13:50:00,32.13,32.14,32.12,32.13,106200.0,22.5927,22.5998,22.5857,22.5927,106200.0
2012-03-13 14:00:00,32.12,32.13,32.09,32.11,235300.0,22.5857,22.5927,22.5646,22.5787,235300.0
2012-03-13 14:10:00,32.12,32.13,32.09,32.13,190100.0,22.5857,22.5927,22.5646,22.5927,190100.0
2012-03-13 14:20:00,32.14,32.15,32.07,32.1,160000.0,22.5998,22.6068,22.5505,22.5716,160000.0
2012-03-13 14:30:00,32.1,32.11,32.03,32.05,513000.0,22.5716,22.5787,22.5224,22.5365,513000.0
2012-03-13 14:40:00,32.06,32.06,31.96,31.96,402000.0,22.5435,22.5435,22.4732,22.4732,402000.0
2012-03-13 14:50:00,31.96,32.01,31.94,32.01,288300.0,22.4732,22.5083,22.4591,22.5083,288300.0
2012-03-13 15:00:00,32.01,32.1,31.99,32.09,365900.0,22.5083,22.5716,22.4943,22.5646,365900.0
2012-03-13 15:10:00,32.09,32.15,32.08,32.15,433300.0,22.5646,22.6068,22.5576,22.6068,433300.0
2012-03-13 15:20:00,32.15,32.22,32.13,32.17,365100.0,22.6068,22.656,22.5927,22.6209,365100.0
2012-03-13 15:30:00,32.16,32.23,32.16,32.23,344400.0,22.6138,22.663,22.6138,22.663,344400.0
2012-03-13 15:40:00,32.23,32.28,32.19,32.2,557600.0,22.663,22.6982,22.6349,22.642,557600.0
2012-03-13 15:50:00,32.2,32.3,32.19,32.29,775100.0,22.642,22.7123,22.6349,22.7052,775100.0
2012-03-14 09:30:00,32.21,32.52,32.18,32.52,296900.0,22.649,22.867,22.6279,22.867,296900.0
2012-03-14 09:40:00,32.51,32.58,32.49,32.51,300600.0,22.8599,22.9092,22.8459,22.8599,300600.0
2012-03-14 09:50:00,32.51,32.55,32.45,32.45,254900.0,22.8599,22.8881,22.8177,22.8177,254900.0
2012-03-14 10:00:00,32.45,32.51,32.39,32.5,293800.0,22.8177,22.8599,22.7756,22.8529,293800.0
2012-03-14 10:10:00,32.5,32.64,32.48,32.61,283800.0,22.8529,22.9513,22.8388,22.9302,283800.0
2012-03-14 10:20:00,32.61,32.61,32.47,32.54,170900.0,22.9302,22.9302,22.8318,22.881,170900.0
2012-03-14 10:30:00,32.55,32.56,32.48,32.55,116600.0,22.8881,22.8951,22.8388,22.8881,116600.0
2012-03-14 10:40:00,32.55,32.55,32.51,32.51,80700.0,22.8881,22.8881,22.8599,22.8599,80700.0
2012-03-14 10:50:00,32.51,32.53,32.33,32.35,467400.0,22.8599,22.874,22.7334,22.7474,467400.0
2012-03-14 11:00:00,32.35,32.35,32.22,32.23,549900.0,22.7474,22.7474,22.656,22.663,549900.0
2012-03-14 11:10:00,32.23,32.25,32.17,32.18,278500.0,22.663,22.6771,22.6209,22.6279,278500.0
2012-03-14 11:20:00,32.19,32.24,32.18,32.19,172700.0,22.6349,22.6701,22.6279,22.6349,172700.0
2012-03-14 11:30:00,32.18,32.22,32.14,32.21,218200.0,22.6279,22.656,22.5998,22.649,218200.0
2012-03-14 11:40:00,32.22,32.25,32.17,32.2,149900.0,22.656,22.6771,22.6209,22.642,149900.0
2012-03-14 11:50:00,32.19,32.2,32.11,32.14,168600.0,22.6349,22.642,22.5787,22.5998,168600.0
2012-03-14 12:00:00,32.15,32.18,32.14,32.18,68000.0,22.6068,22.6279,22.5998,22.6279,68000.0
2012-03-14 12:10:00,32.17,32.2,32.14,32.14,102100.0,22.6209,22.642,22.5998,22.5998,102100.0
2012-03-14 12:20:00,32.15,32.16,32.13,32.15,104200.0,22.6068,22.6138,22.5927,22.6068,104200.0
2012-03-14 12:30:00,32.15,32.2,32.14,32.19,346300.0,22.6068,22.642,22.5998,22.6349,346300.0
2012-03-14 12:40:00,32.19,32.24,32.18,32.23,119900.0,22.6349,22.6701,22.6279,22.663,119900.0
2012-03-14 12:50:00,32.24,32.26,32.2,32.24,107700.0,22.6701,22.6841,22.642,22.6701,107700.0
2012-03-14 13:00:00,32.23,32.26,32.2,32.26,156800.0,22.663,22.6841,22.642,22.6841,156800.0
2012-03-14 13:10:00,32.26,32.26,32.21,32.22,150800.0,22.6841,22.6841,22.649,22.656,150800.0
2012-03-14 13:20:00,32.23,32.27,32.21,32.22,191500.0,22.663,22.6912,22.649,22.656,191500.0
2012-03-14 13:30:00,32.22,32.22,32.16,32.17,179500.0,22.656,22.656,22.6138,22.6209,179500.0
2012-03-14 13:40:00,32.17,32.17,32.1,32.12,208300.0,22.6209,22.6209,22.5716,22.5857,208300.0
2012-03-14 13:50:00,32.13,32.16,32.08,32.1,122800.0,22.5927,22.6138,22.5576,22.5716,122800.0
2012-03-14 14:00:00,32.11,32.15,32.09,32.12,141200.0,22.5787,22.6068,22.5646,22.5857,141200.0
2012-03-14 14:10:00,32.12,32.12,32.02,32.05,166700.0,22.5857,22.5857,22.5154,22.5365,166700.0
2012-03-14 14:20:00,32.04,32.07,32.0,32.04,178200.0,22.5294,22.5505,22.5013,22.5294,178200.0
2012-03-14 14:30:00,32.05,32.06,32.0,32.02,181500.0,22.5365,22.5435,22.5013,22.5154,181500.0
2012-03-14 14:40:00,32.02,32.06,32.0,32.04,117100.0,22.5154,22.5435,22.5013,22.5294,117100.0
2012-03-14 14:50:00,32.04,32.05,31.96,31.98,206000.0,22.5294,22.5365,22.4732,22.4873,206000.0
2012-03-14 15:00:00,31.97,31.98,31.94,31.97,142700.0,22.4802,22.4873,22.4591,22.4802,142700.0
2012-03-14 15:10:00,31.97,31.99,31.92,31.99,320400.0,22.4802,22.4943,22.4451,22.4943,320400.0
2012-03-14 15:20:00,31.99,32.07,31.98,32.05,192800.0,22.4943,22.5505,22.4873,22.5365,192800.0
2012-03-14 15:30:00,32.05,32.08,32.0,32.04,178300.0,22.5365,22.5576,22.5013,22.5294,178300.0
2012-03-14 15:40:00,32.04,32.08,32.0,32.05,167600.0,22.5294,22.5576,22.5013,22.5365,167600.0
2012-03-14 15:50:00,32.05,32.05,31.99,32.02,456800.0,22.5365,22.5365,22.4943,22.5154,456800.0
2012-03-15 09:30:00,32.1,32.27,32.04,32.07,157500.0,22.5716,22.6912,22.5294,22.5505,157500.0
2012-03-15 09:40:00,32.07,32.26,32.07,32.24,165000.0,22.5505,22.6841,22.5505,22.6701,165000.0
2012-03-15 09:50:00,32.25,32.5,32.25,32.48,222500.0,22.6771,22.8529,22.6771,22.8388,222500.0
2012-03-15 10:00:00,32.48,32.65,32.48,32.62,615200.0,22.8388,22.9584,22.8388,22.9373,615200.0
2012-03-15 10:10:00,32.62,32.76,32.53,32.76,339700.0,22.9373,23.0357,22.874,23.0357,339700.0
2012-03-15 10:20:00,32.75,32.78,32.6,32.63,283300.0,23.0287,23.0498,22.9232,22.9443,283300.0
2012-03-15 10:30:00,32.63,32.66,32.48,32.49,159100.0,22.9443,22.9654,22.8388,22.8459,159100.0
2012-03-15 10:40:00,32.49,32.54,32.45,32.49,137500.0,22.8459,22.881,22.8177,22.8459,137500.0
2012-03-15 10:50:00,32.49,32.5,32.33,32.38,255700.0,22.8459,22.8529,22.7334,22.7685,255700.0
2012-03-15 11:00:00,32.37,32.45,32.31,32.31,260900.0,22.7615,22.8177,22.7193,22.7193,260900.0
2012-03-15 11:10:00,32.32,32.38,32.32,32.38,173800.0,22.7263,22.7685,22.7263,22.7685,173800.0
2012-03-15 11:20:00,32.38,32.47,32.37,32.47,107700.0,22.7685,22.8318,22.7615,22.8318,107700.0
2012-03-15 11:30:00,32.46,32.54,32.44,32.47,97800.0,22.8248,22.881,22.8107,22.8318,97800.0
2012-03-15 11:40:00,32.47,32.5,32.46,32.48,109700.0,22.8318,22.8529,22.8248,22.8388,109700.0
2012-03-15 11:50:00,32.48,32.52,32.47,32.5,67400.0,22.8388,22.867,22.8318,22.8529,67400.0
2012-03-15 12:00:00,32.49,32.55,32.48,32.53,60100.0,22.8459,22.8881,22.8388,22.874,60100.0
2012-03-15 12:10:00,32.53,32.54,32.48,32.51,45400.0,22.874,22.881,22.8388,22.8599,45400.0
2012-03-15 12:20:00,32.51,32.64,32.51,32.64,157700.0,22.8599,22.9513,22.8599,22.9513,157700.0
2012-03-15 12:30:00,32.64,32.66,32.63,32.66,77200.0,22.9513,22.9654,22.9443,22.9654,77200.0
2012-03-15 12:40:00,32.66,32.7,32.64,32.64,101400.0,22.9654,22.9935,22.9513,22.9513,101400.0
2012-03-15 12:50:00,32.65,32.66,32.62,32.66,88100.0,22.9584,22.9654,22.9373,22.9654,88100.0
2012-03-15 13:00:00,32.66,32.66,32.63,32.65,183100.0,22.9654,22.9654,22.9443,22.9584,183100.0
2012-03-15 13:10:00,32.65,32.66,32.59,32.59,106900.0,22.9584,22.9654,22.9162,22.9162,106900.0
2012-03-15 13:20:00,32.59,32.63,32.57,32.61,348000.0,22.9162,22.9443,22.9021,22.9302,348000.0
2012-03-15 13:30:00,32.61,32.65,32.58,32.63,117800.0,22.9302,22.9584,22.9092,22.9443,117800.0
2012-03-15 13:40:00,32.63,32.65,32.59,32.61,139600.0,22.9443,22.9584,22.9162,22.9302,139600.0
2012-03-15 13:50:00,32.62,32.63,32.58,32.59,127400.0,22.9373,22.9443,22.9092,22.9162,127400.0
2012-03-15 14:00:00,32.6,32.66,32.55,32.64,154400.0,22.9232,22.9654,22.8881,22.9513,154400.0
2012-03-15 14:10:00,32.63,32.68,32.6,32.67,80600.0,22.9443,22.9795,22.9232,22.9724,80600.0
2012-03-15 14:20:00,32.68,32.72,32.67,32.72,110300.0,22.9795,23.0076,22.9724,23.0076,110300.0
2012-03-15 14:30:00,32.71,32.75,32.67,32.73,141900.0,23.0006,23.0287,22.9724,23.0146,141900.0
2012-03-15 14:40:00,32.72,32.75,32.71,32.74,89500.0,23.0076,23.0287,23.0006,23.0217,89500.0
2012-03-15 14:50:00,32.74,32.75,32.69,32.72,154200.0,23.0217,23.0287,22.9865,23.0076,154200.0
2012-03-15 15:00:00,32.72,32.75,32.7,32.71,142700.0,23.0076,23.0287,22.9935,23.0006,142700.0
2012-03-15 15:10:00,32.71,32.74,32.67,32.73,229700.0,23.0006,23.0217,22.9724,23.0146,229700.0
2012-03-15 15:20:00,32.72,32.75,32.71,32.75,213400.0,23.0076,23.0287,23.0006,23.0287,213400.0
2012-03-15 15:30:00,32.75,32.78,32.73,32.77,189500.0,23.0287,23.0498,23.0146,23.0428,189500.0
2012-03-15 15:40:00,32.78,32.81,32.77,32.79,411400.0,23.0498,23.0709,23.0428,23.0568,411400.0
2012-03-15 15:50:00,32.78,32.82,32.77,32.77,737000.0,23.0498,23.0779,23.0428,23.0428,737000.0
2012-03-16 09:30:00,32.78,32.93,32.69,32.77,1575600.0,23.0498,23.1553,22.9865,23.0428,1575600.0
2012-03-16 09:40:00,32.77,32.81,32.73,32.8,200300.0,23.0428,23.0709,23.0146,23.0639,200300.0
2012-03-16 09:50:00,32.8,32.85,32.76,32.85,163100.0,23.0639,23.099,23.0357,23.099,163100.0
2012-03-16 10:00:00,32.85,33.03,32.85,33.03,324600.0,23.099,23.2256,23.099,23.2256,324600.0
2012-03-16 10:10:00,33.03,33.16,33.02,33.16,479000.0,23.2256,23.317,23.2185,23.317,479000.0
2012-03-16 10:20:00,33.15,33.2,33.11,33.19,269900.0,23.31,23.3451,23.2818,23.3381,269900.0
2012-03-16 10:30:00,33.18,33.24,33.17,33.24,357200.0,23.3311,23.3732,23.324,23.3732,357200.0
2012-03-16 10:40:00,33.25,33.27,33.21,33.27,429600.0,23.3803,23.3943,23.3521,23.3943,429600.0
2012-03-16 10:50:00,33.26,33.3,33.25,33.27,212300.0,23.3873,23.4154,23.3803,23.3943,212300.0
2012-03-16 11:00:00,33.27,33.3,33.25,33.28,205500.0,23.3943,23.4154,23.3803,23.4014,205500.0
2012-03-16 11:10:00,33.28,33.28,33.11,33.12,240800.0,23.4014,23.4014,23.2818,23.2889,240800.0
2012-03-16 11:20:00,33.12,33.13,33.07,33.08,148800.0,23.2889,23.2959,23.2537,23.2607,148800.0
2012-03-16 11:30:00,33.07,33.1,33.03,33.05,195000.0,23.2537,23.2748,23.2256,23.2396,195000.0
2012-03-16 11:40:00,33.05,33.07,33.04,33.06,97100.0,23.2396,23.2537,23.2326,23.2467,97100.0
2012-03-16 11:50:00,33.07,33.1,33.02,33.02,261000.0,23.2537,23.2748,23.2185,23.2185,261000.0
2012-03-16 12:00:00,33.02,33.03,32.95,32.95,136300.0,23.2185,23.2256,23.1693,23.1693,136300.0
2012-03-16 12:10:00,32.95,33.0,32.95,32.96,150700.0,23.1693,23.2045,23.1693,23.1764,150700.0
2012-03-16 12:20:00,32.96,33.0,32.95,33.0,249300.0,23.1764,23.2045,23.1693,23.2045,249300.0
2012-03-16 12:30:00,33.0,33.01,32.99,33.0,83200.0,23.2045,23.2115,23.1975,23.2045,83200.0
2012-03-16 12:40:00,33.0,33.04,32.99,33.0,253500.0,23.2045,23.2326,23.1975,23.2045,253500.0
2012-03-16 12:50:00,33.0,33.01,32.95,32.97,206000.0,23.2045,23.2115,23.1693,23.1834,206000.0
2012-03-16 13:00:00,32.97,33.0,32.95,32.97,55100.0,23.1834,23.2045,23.1693,23.1834,55100.0
2012-03-16 13:10:00,32.98,32.98,32.93,32.93,61700.0,23.1904,23.1904,23.1553,23.1553,61700.0
2012-03-16 13:20:00,32.93,32.97,32.93,32.95,70100.0,23.1553,23.1834,23.1553,23.1693,70100.0
2012-03-16 13:30:00,32.95,32.99,32.95,32.97,100400.0,23.1693,23.1975,23.1693,23.1834,100400.0
2012-03-16 13:40:00,32.97,32.97,32.9,32.9,227000.0,23.1834,23.1834,23.1342,23.1342,227000.0
2012-03-16 13:50:00,32.9,32.93,32.89,32.92,115200.0,23.1342,23.1553,23.1271,23.1482,115200.0
2012-03-16 14:00:00,32.93,32.98,32.93,32.98,134400.0,23.1553,23.1904,23.1553,23.1904,134400.0
2012-03-16 14:10:00,32.97,33.04,32.97,33.02,323200.0,23.1834,23.2326,23.1834,23.2185,323200.0
2012-03-16 14:20:00,33.02,33.04,33.0,33.01,124900.0,23.2185,23.2326,23.2045,23.2115,124900.0
2012-03-16 14:30:00,33.02,33.05,33.01,33.05,266200.0,23.2185,23.2396,23.2115,23.2396,266200.0
2012-03-16 14:40:00,33.05,33.07,33.03,33.06,122600.0,23.2396,23.2537,23.2256,23.2467,122600.0
2012-03-16 14:50:00,33.07,33.07,33.02,33.05,116500.0,23.2537,23.2537,23.2185,23.2396,116500.0
2012-03-16 15:00:00,33.04,33.05,33.02,33.02,121100.0,23.2326,23.2396,23.2185,23.2185,121100.0
2012-03-16 15:10:00,33.02,33.05,33.0,33.05,218200.0,23.2185,23.2396,23.2045,23.2396,218200.0
2012-03-16 15:20:00,33.05,33.09,33.04,33.09,191500.0,23.2396,23.2678,23.2326,23.2678,191500.0
2012-03-16 15:30:00,33.09,33.1,33.04,33.07,350300.0,23.2678,23.2748,23.2326,23.2537,350300.0
2012-03-16 15:40:00,33.08,33.1,33.05,33.06,272800.0,23.2607,23.2748,23.2396,23.2467,272800.0
2012-03-16 15:50:00,33.05,33.06,33.01,33.02,851000.0,23.2396,23.2467,23.2115,23.2185,851000.0
2012-03-19 09:30:00,33.0,33.15,32.96,33.06,170400.0,23.2045,23.31,23.1764,23.2467,170400.0
2012-03-19 09:40:00,33.07,33.13,32.97,33.11,145100.0,23.2537,23.2959,23.1834,23.2818,145100.0
2012-03-19 09:50:00,33.11,33.2,33.08,33.17,87100.0,23.2818,23.3451,23.2607,23.324,87100.0
2012-03-19 10:00:00,33.17,33.17,32.99,33.0,176900.0,23.324,23.324,23.1975,23.2045,176900.0
2012-03-19 10:10:00,33.0,33.2,32.99,33.19,277000.0,23.2045,23.3451,23.1975,23.3381,277000.0
2012-03-19 10:20:00,33.2,33.25,33.13,33.24,653300.0,23.3451,23.3803,23.2959,23.3732,653300.0
2012-03-19 10:30:00,33.25,33.36,33.24,33.36,506700.0,23.3803,23.4576,23.3732,23.4576,506700.0
2012-03-19 10:40:00,33.36,33.39,33.31,33.37,241300.0,23.4576,23.4787,23.4225,23.4647,241300.0
2012-03-19 10:50:00,33.37,33.38,33.35,33.36,85600.0,23.4647,23.4717,23.4506,23.4576,85600.0
2012-03-19 11:00:00,33.36,33.38,33.32,33.38,228900.0,23.4576,23.4717,23.4295,23.4717,228900.0
2012-03-19 11:10:00,33.37,33.43,33.35,33.43,244800.0,23.4647,23.5068,23.4506,23.5068,244800.0
2012-03-19 11:20:00,33.43,33.48,33.38,33.48,333500.0,23.5068,23.542,23.4717,23.542,333500.0
2012-03-19 11:30:00,33.48,33.57,33.47,33.56,361100.0,23.542,23.6053,23.535,23.5983,361100.0
2012-03-19 11:40:00,33.56,33.71,33.55,33.63,557500.0,23.5983,23.7037,23.5912,23.6475,557500.0
2012-03-19 11:50:00,33.64,33.72,33.62,33.71,264900.0,23.6545,23.7108,23.6404,23.7037,264900.0
2012-03-19 12:00:00,33.72,33.72,33.66,33.66,183700.0,23.7108,23.7108,23.6686,23.6686,183700.0
2012-03-19 12:10:00,33.67,33.7,33.63,33.66,174400.0,23.6756,23.6967,23.6475,23.6686,174400.0
2012-03-19 12:20:00,33.66,33.67,33.64,33.66,130400.0,23.6686,23.6756,23.6545,23.6686,130400.0
2012-03-19 12:30:00,33.66,33.67,33.63,33.65,206300.0,23.6686,23.6756,23.6475,23.6615,206300.0
2012-03-19 12:40:00,33.65,33.68,33.64,33.67,210500.0,23.6615,23.6826,23.6545,23.6756,210500.0
2012-03-19 12:50:00,33.67,33.75,33.66,33.75,131100.0,23.6756,23.7319,23.6686,23.7319,131100.0
2012-03-19 13:00:00,33.75,33.76,33.73,33.76,175400.0,23.7319,23.7389,23.7178,23.7389,175400.0
2012-03-19 13:10:00,33.76,33.8,33.75,33.77,100700.0,23.7389,23.767,23.7319,23.7459,100700.0
2012-03-19 13:20:00,33.77,33.8,33.76,33.78,153800.0,23.7459,23.767,23.7389,23.753,153800.0
2012-03-19 13:30:00,33.77,33.79,33.76,33.78,56400.0,23.7459,23.76,23.7389,23.753,56400.0
2012-03-19 13:40:00,33.79,33.8,33.77,33.78,248900.0,23.76,23.767,23.7459,23.753,248900.0
2012-03-19 13:50:00,33.77,33.81,33.77,33.8,116300.0,23.7459,23.774,23.7459,23.767,116300.0
2012-03-19 14:00:00,33.8,33.83,33.78,33.81,206300.0,23.767,23.7881,23.753,23.774,206300.0
2012-03-19 14:10:00,33.81,33.82,33.8,33.8,97600.0,23.774,23.7811,23.767,23.767,97600.0
2012-03-19 14:20:00,33.81,33.81,33.79,33.8,115900.0,23.774,23.774,23.76,23.767,115900.0
2012-03-19 14:30:00,33.8,33.81,33.79,33.79,120200.0,23.767,23.774,23.76,23.76,120200.0
2012-03-19 14:40:00,33.79,33.83,33.79,33.83,162700.0,23.76,23.7881,23.76,23.7881,162700.0
2012-03-19 14:50:00,33.83,33.84,33.81,33.83,307500.0,23.7881,23.7951,23.774,23.7881,307500.0
2012-03-19 15:00:00,33.83,33.87,33.81,33.85,409900.0,23.7881,23.8162,23.774,23.8022,409900.0
2012-03-19 15:10:00,33.86,33.9,33.84,33.88,397800.0,23.8092,23.8373,23.7951,23.8233,397800.0
2012-03-19 15:20:00,33.89,33.92,33.85,33.86,392700.0,23.8303,23.8514,23.8022,23.8092,392700.0
2012-03-19 15:30:00,33.86,33.92,33.86,33.91,370600.0,23.8092,23.8514,23.8092,23.8444,370600.0
2012-03-19 15:40:00,33.91,33.93,33.88,33.91,494900.0,23.8444,23.8584,23.8233,23.8444,494900.0
2012-03-19 15:50:00,33.91,33.92,33.83,33.85,860200.0,23.8444,23.8514,23.7881,23.8022,860200.0
2012-03-20 09:30:00,33.65,33.67,33.43,33.64,486500.0,23.6615,23.6756,23.5068,23.6545,486500.0
2012-03-20 09:40:00,33.64,33.64,33.33,33.34,228100.0,23.6545,23.6545,23.4365,23.4436,228100.0
2012-03-20 09:50:00,33.34,33.67,33.26,33.47,413600.0,23.4436,23.6756,23.3873,23.535,413600.0
2012-03-20 10:00:00,33.47,33.52,33.41,33.5,228000.0,23.535,23.5701,23.4928,23.5561,228000.0
2012-03-20 10:10:00,33.5,33.53,33.48,33.51,357900.0,23.5561,23.5772,23.542,23.5631,357900.0
2012-03-20 10:20:00,33.52,33.52,33.44,33.46,229300.0,23.5701,23.5701,23.5139,23.5279,229300.0
2012-03-20 10:30:00,33.46,33.5,33.4,33.41,438600.0,23.5279,23.5561,23.4857,23.4928,438600.0
2012-03-20 10:40:00,33.41,33.52,33.36,33.51,303300.0,23.4928,23.5701,23.4576,23.5631,303300.0
2012-03-20 10:50:00,33.52,33.56,33.5,33.54,185900.0,23.5701,23.5983,23.5561,23.5842,185900.0
2012-03-20 11:00:00,33.54,33.57,33.5,33.55,218500.0,23.5842,23.6053,23.5561,23.5912,218500.0
2012-03-20 11:10:00,33.55,33.6,33.51,33.55,214600.0,23.5912,23.6264,23.5631,23.5912,214600.0
2012-03-20 11:20:00,33.55,33.69,33.55,33.66,227200.0,23.5912,23.6897,23.5912,23.6686,227200.0
2012-03-20 11:30:00,33.65,33.68,33.64,33.67,252800.0,23.6615,23.6826,23.6545,23.6756,252800.0
2012-03-20 11:40:00,33.66,33.67,33.64,33.64,129400.0,23.6686,23.6756,23.6545,23.6545,129400.0
2012-03-20 11:50:00,33.64,33.64,33.55,33.58,157900.0,23.6545,23.6545,23.5912,23.6123,157900.0
2012-03-20 12:00:00,33.58,33.61,33.55,33.58,114700.0,23.6123,23.6334,23.5912,23.6123,114700.0
2012-03-20 12:10:00,33.57,33.57,33.54,33.56,93800.0,23.6053,23.6053,23.5842,23.5983,93800.0
2012-03-20 12:20:00,33.56,33.57,33.52,33.54,89400.0,23.5983,23.6053,23.5701,23.5842,89400.0
2012-03-20 12:30:00,33.54,33.59,33.5,33.59,91300.0,23.5842,23.6194,23.5561,23.6194,91300.0
2012-03-20 12:40:00,33.59,33.62,33.57,33.6,98500.0,23.6194,23.6404,23.6053,23.6264,98500.0
2012-03-20 12:50:00,33.6,33.62,33.57,33.6,78500.0,23.6264,23.6404,23.6053,23.6264,78500.0
2012-03-20 13:00:00,33.6,33.63,33.57,33.62,149700.0,23.6264,23.6475,23.6053,23.6404,149700.0
2012-03-20 13:10:00,33.62,33.65,33.59,33.6,144000.0,23.6404,23.6615,23.6194,23.6264,144000.0
2012-03-20 13:20:00,33.59,33.61,33.56,33.61,94800.0,23.6194,23.6334,23.5983,23.6334,94800.0
2012-03-20 13:30:00,33.6,33.61,33.53,33.55,132100.0,23.6264,23.6334,23.5772,23.5912,132100.0
2012-03-20 13:40:00,33.56,33.67,33.55,33.65,145300.0,23.5983,23.6756,23.5912,23.6615,145300.0
2012-03-20 13:50:00,33.65,33.66,33.6,33.6,125700.0,23.6615,23.6686,23.6264,23.6264,125700.0
2012-03-20 14:00:00,33.6,33.63,33.58,33.59,108300.0,23.6264,23.6475,23.6123,23.6194,108300.0
2012-03-20 14:10:00,33.59,33.68,33.57,33.65,188900.0,23.6194,23.6826,23.6053,23.6615,188900.0
2012-03-20 14:20:00,33.66,33.69,33.64,33.67,101500.0,23.6686,23.6897,23.6545,23.6756,101500.0
2012-03-20 14:30:00,33.66,33.68,33.61,33.61,164000.0,23.6686,23.6826,23.6334,23.6334,164000.0
2012-03-20 14:40:00,33.62,33.66,33.61,33.62,126400.0,23.6404,23.6686,23.6334,23.6404,126400.0
2012-03-20 14:50:00,33.62,33.7,33.61,33.7,142600.0,23.6404,23.6967,23.6334,23.6967,142600.0
2012-03-20 15:00:00,33.7,33.71,33.68,33.68,158200.0,23.6967,23.7037,23.6826,23.6826,158200.0
2012-03-20 15:10:00,33.69,33.69,33.65,33.65,76400.0,23.6897,23.6897,23.6615,23.6615,76400.0
2012-03-20 15:20:00,33.65,33.66,33.61,33.63,176300.0,23.6615,23.6686,23.6334,23.6475,176300.0
2012-03-20 15:30:00,33.63,33.65,33.59,33.59,144800.0,23.6475,23.6615,23.6194,23.6194,144800.0
2012-03-20 15:40:00,33.59,33.6,33.57,33.59,315000.0,23.6194,23.6264,23.6053,23.6194,315000.0
2012-03-20 15:50:00,33.59,33.59,33.56,33.59,395800.0,23.6194,23.6194,23.5983,23.6194,395800.0
2012-03-21 09:30:00,33.57,33.75,33.46,33.73,264100.0,23.6053,23.7319,23.5279,23.7178,264100.0
2012-03-21 09:40:00,33.73,33.76,33.65,33.7,178200.0,23.7178,23.7389,23.6615,23.6967,178200.0
2012-03-21 09:50:00,33.7,33.7,33.55,33.61,158700.0,23.6967,23.6967,23.5912,23.6334,158700.0
2012-03-21 10:00:00,33.59,33.65,33.44,33.47,237900.0,23.6194,23.6615,23.5139,23.535,237900.0
2012-03-21 10:10:00,33.47,33.48,33.4,33.42,255800.0,23.535,23.542,23.4857,23.4998,255800.0
2012-03-21 10:20:00,33.43,33.48,33.4,33.42,197800.0,23.5068,23.542,23.4857,23.4998,197800.0
2012-03-21 10:30:00,33.42,33.46,33.38,33.41,178100.0,23.4998,23.5279,23.4717,23.4928,178100.0
2012-03-21 10:40:00,33.41,33.41,33.33,33.35,237600.0,23.4928,23.4928,23.4365,23.4506,237600.0
2012-03-21 10:50:00,33.35,33.36,33.26,33.26,223200.0,23.4506,23.4576,23.3873,23.3873,223200.0
2012-03-21 11:00:00,33.26,33.3,33.23,33.25,330200.0,23.3873,23.4154,23.3662,23.3803,330200.0
2012-03-21 11:10:00,33.25,33.3,33.25,33.25,93300.0,23.3803,23.4154,23.3803,23.3803,93300.0
2012-03-21 11:20:00,33.25,33.3,33.23,33.29,238500.0,23.3803,23.4154,23.3662,23.4084,238500.0
2012-03-21 11:30:00,33.29,33.38,33.25,33.36,184100.0,23.4084,23.4717,23.3803,23.4576,184100.0
2012-03-21 11:40:00,33.35,33.36,33.33,33.34,74700.0,23.4506,23.4576,23.4365,23.4436,74700.0
2012-03-21 11:50:00,33.34,33.36,33.3,33.3,95400.0,23.4436,23.4576,23.4154,23.4154,95400.0
2012-03-21 12:00:00,33.31,33.39,33.3,33.38,159800.0,23.4225,23.4787,23.4154,23.4717,159800.0
2012-03-21 12:10:00,33.38,33.4,33.37,33.37,52600.0,23.4717,23.4857,23.4647,23.4647,52600.0
2012-03-21 12:20:00,33.38,33.41,33.37,33.41,157100.0,23.4717,23.4928,23.4647,23.4928,157100.0
2012-03-21 12:30:00,33.4,33.42,33.38,33.41,101400.0,23.4857,23.4998,23.4717,23.4928,101400.0
2012-03-21 12:40:00,33.41,33.5,33.41,33.5,224100.0,23.4928,23.5561,23.4928,23.5561,224100.0
2012-03-21 12:50:00,33.5,33.54,33.47,33.52,129200.0,23.5561,23.5842,23.535,23.5701,129200.0
2012-03-21 13:00:00,33.53,33.56,33.48,33.48,93900.0,23.5772,23.5983,23.542,23.542,93900.0
2012-03-21 13:10:00,33.48,33.5,33.46,33.48,103000.0,23.542,23.5561,23.5279,23.542,103000.0
2012-03-21 13:20:00,33.48,33.54,33.47,33.54,93500.0,23.542,23.5842,23.535,23.5842,93500.0
2012-03-21 13:30:00,33.53,33.55,33.45,33.49,166300.0,23.5772,23.5912,23.5209,23.549,166300.0
2012-03-21 13:40:00,33.49,33.58,33.49,33.56,127400.0,23.549,23.6123,23.549,23.5983,127400.0
2012-03-21 13:50:00,33.56,33.61,33.55,33.58,151800.0,23.5983,23.6334,23.5912,23.6123,151800.0
2012-03-21 14:00:00,33.58,33.64,33.57,33.62,149900.0,23.6123,23.6545,23.6053,23.6404,149900.0
2012-03-21 14:10:00,33.61,33.65,33.61,33.63,128100.0,23.6334,23.6615,23.6334,23.6475,128100.0
2012-03-21 14:20:00,33.63,33.67,33.63,33.67,168900.0,23.6475,23.6756,23.6475,23.6756,168900.0
2012-03-21 14:30:00,33.66,33.76,33.66,33.71,310800.0,23.6686,23.7389,23.6686,23.7037,310800.0
2012-03-21 14:40:00,33.7,33.76,33.7,33.72,125000.0,23.6967,23.7389,23.6967,23.7108,125000.0
2012-03-21 14:50:00,33.73,33.75,33.67,33.71,218300.0,23.7178,23.7319,23.6756,23.7037,218300.0
2012-03-21 15:00:00,33.71,33.74,33.67,33.7,242500.0,23.7037,23.7248,23.6756,23.6967,242500.0
2012-03-21 15:10:00,33.7,33.74,33.7,33.72,245100.0,23.6967,23.7248,23.6967,23.7108,245100.0
2012-03-21 15:20:00,33.72,33.73,33.65,33.66,290100.0,23.7108,23.7178,23.6615,23.6686,290100.0
2012-03-21 15:30:00,33.67,33.69,33.66,33.68,198500.0,23.6756,23.6897,23.6686,23.6826,198500.0
2012-03-21 15:40:00,33.67,33.7,33.64,33.66,446500.0,23.6756,23.6967,23.6545,23.6686,446500.0
2012-03-21 15:50:00,33.66,33.66,33.58,33.62,724300.0,23.6686,23.6686,23.6123,23.6404,724300.0
2012-03-22 09:30:00,33.31,33.51,33.3,33.37,219000.0,23.4225,23.5631,23.4154,23.4647,219000.0
2012-03-22 09:40:00,33.37,33.51,33.37,33.46,300100.0,23.4647,23.5631,23.4647,23.5279,300100.0
2012-03-22 09:50:00,33.46,33.47,33.39,33.41,80500.0,23.5279,23.535,23.4787,23.4928,80500.0
2012-03-22 10:00:00,33.42,33.5,33.38,33.39,105500.0,23.4998,23.5561,23.4717,23.4787,105500.0
2012-03-22 10:10:00,33.39,33.39,33.26,33.32,213100.0,23.4787,23.4787,23.3873,23.4295,213100.0
2012-03-22 10:20:00,33.32,33.34,33.27,33.31,93600.0,23.4295,23.4436,23.3943,23.4225,93600.0
2012-03-22 10:30:00,33.3,33.3,33.23,33.24,104500.0,23.4154,23.4154,23.3662,23.3732,104500.0
2012-03-22 10:40:00,33.23,33.28,33.2,33.21,88100.0,23.3662,23.4014,23.3451,23.3521,88100.0
2012-03-22 10:50:00,33.22,33.22,33.18,33.22,117100.0,23.3592,23.3592,23.3311,23.3592,117100.0
2012-03-22 11:00:00,33.22,33.24,33.17,33.19,115900.0,23.3592,23.3732,23.324,23.3381,115900.0
2012-03-22 11:10:00,33.19,33.22,33.17,33.21,79300.0,23.3381,23.3592,23.324,23.3521,79300.0
2012-03-22 11:20:00,33.21,33.26,33.21,33.24,68700.0,23.3521,23.3873,23.3521,23.3732,68700.0
2012-03-22 11:30:00,33.25,33.29,33.22,33.26,64700.0,23.3803,23.4084,23.3592,23.3873,64700.0
2012-03-22 11:40:00,33.27,33.3,33.26,33.26,50700.0,23.3943,23.4154,23.3873,23.3873,50700.0
2012-03-22 11:50:00,33.27,33.31,33.26,33.3,47900.0,23.3943,23.4225,23.3873,23.4154,47900.0
2012-03-22 12:00:00,33.3,33.36,33.3,33.35,48800.0,23.4154,23.4576,23.4154,23.4506,48800.0
2012-03-22 12:10:00,33.34,33.36,33.33,33.33,61200.0,23.4436,23.4576,23.4365,23.4365,61200.0
2012-03-22 12:20:00,33.34,33.38,33.33,33.35,47800.0,23.4436,23.4717,23.4365,23.4506,47800.0
2012-03-22 12:30:00,33.35,33.35,33.3,33.32,62300.0,23.4506,23.4506,23.4154,23.4295,62300.0
2012-03-22 12:40:00,33.33,33.36,33.3,33.34,75700.0,23.4365,23.4576,23.4154,23.4436,75700.0
2012-03-22 12:50:00,33.34,33.36,33.33,33.34,100200.0,23.4436,23.4576,23.4365,23.4436,100200.0
2012-03-22 13:00:00,33.34,33.37,33.32,33.34,248500.0,23.4436,23.4647,23.4295,23.4436,248500.0
2012-03-22 13:10:00,33.34,33.38,33.34,33.37,42300.0,23.4436,23.4717,23.4436,23.4647,42300.0
2012-03-22 13:20:00,33.36,33.38,33.33,33.37,64600.0,23.4576,23.4717,23.4365,23.4647,64600.0
2012-03-22 13:30:00,33.36,33.41,33.35,33.39,37400.0,23.4576,23.4928,23.4506,23.4787,37400.0
2012-03-22 13:40:00,33.4,33.43,33.39,33.41,49200.0,23.4857,23.5068,23.4787,23.4928,49200.0
2012-03-22 13:50:00,33.41,33.41,33.34,33.35,79700.0,23.4928,23.4928,23.4436,23.4506,79700.0
2012-03-22 14:00:00,33.35,33.35,33.3,33.31,71200.0,23.4506,23.4506,23.4154,23.4225,71200.0
2012-03-22 14:10:00,33.32,33.37,33.32,33.35,75500.0,23.4295,23.4647,23.4295,23.4506,75500.0
2012-03-22 14:20:00,33.35,33.41,33.34,33.39,116600.0,23.4506,23.4928,23.4436,23.4787,116600.0
2012-03-22 14:30:00,33.39,33.41,33.37,33.4,97900.0,23.4787,23.4928,23.4647,23.4857,97900.0
2012-03-22 14:40:00,33.39,33.41,33.35,33.35,133500.0,23.4787,23.4928,23.4506,23.4506,133500.0
2012-03-22 14:50:00,33.35,33.42,33.34,33.38,99500.0,23.4506,23.4998,23.4436,23.4717,99500.0
2012-03-22 15:00:00,33.38,33.38,33.34,33.35,155500.0,23.4717,23.4717,23.4436,23.4506,155500.0
2012-03-22 15:10:00,33.35,33.38,33.3,33.34,218100.0,23.4506,23.4717,23.4154,23.4436,218100.0
2012-03-22 15:20:00,33.34,33.4,33.32,33.4,142400.0,23.4436,23.4857,23.4295,23.4857,142400.0
2012-03-22 15:30:00,33.39,33.45,33.36,33.44,198600.0,23.4787,23.5209,23.4576,23.5139,198600.0
2012-03-22 15:40:00,33.44,33.49,33.43,33.47,432100.0,23.5139,23.549,23.5068,23.535,432100.0
2012-03-22 15:50:00,33.46,33.46,33.41,33.42,458800.0,23.5279,23.5279,23.4928,23.4998,458800.0
2012-03-23 09:30:00,33.48,33.56,33.21,33.27,111100.0,23.542,23.5983,23.3521,23.3943,111100.0
2012-03-23 09:40:00,33.27,33.3,33.16,33.19,171700.0,23.3943,23.4154,23.317,23.3381,171700.0
2012-03-23 09:50:00,33.2,33.24,33.15,33.17,128900.0,23.3451,23.3732,23.31,23.324,128900.0
2012-03-23 10:00:00,33.17,33.17,33.07,33.07,192400.0,23.324,23.324,23.2537,23.2537,192400.0
2012-03-23 10:10:00,33.07,33.14,33.04,33.12,173600.0,23.2537,23.3029,23.2326,23.2889,173600.0
2012-03-23 10:20:00,33.11,33.14,33.05,33.06,261700.0,23.2818,23.3029,23.2396,23.2467,261700.0
2012-03-23 10:30:00,33.05,33.15,33.05,33.09,253700.0,23.2396,23.31,23.2396,23.2678,253700.0
2012-03-23 10:40:00,33.09,33.15,33.08,33.13,125300.0,23.2678,23.31,23.2607,23.2959,125300.0
2012-03-23 10:50:00,33.13,33.19,33.1,33.12,212200.0,23.2959,23.3381,23.2748,23.2889,212200.0
2012-03-23 11:00:00,33.11,33.13,33.07,33.07,144400.0,23.2818,23.2959,23.2537,23.2537,144400.0
2012-03-23 11:10:00,33.08,33.1,33.01,33.09,256200.0,23.2607,23.2748,23.2115,23.2678,256200.0
2012-03-23 11:20:00,33.09,33.14,33.09,33.14,104700.0,23.2678,23.3029,23.2678,23.3029,104700.0
2012-03-23 11:30:00,33.14,33.23,33.14,33.22,114600.0,23.3029,23.3662,23.3029,23.3592,114600.0
2012-03-23 11:40:00,33.21,33.23,33.18,33.23,104600.0,23.3521,23.3662,23.3311,23.3662,104600.0
2012-03-23 11:50:00,33.23,33.26,33.2,33.23,65700.0,23.3662,23.3873,23.3451,23.3662,65700.0
2012-03-23 12:00:00,33.23,33.24,33.18,33.2,92700.0,23.3662,23.3732,23.3311,23.3451,92700.0
2012-03-23 12:10:00,33.2,33.22,33.19,33.19,36700.0,23.3451,23.3592,23.3381,23.3381,36700.0
2012-03-23 12:20:00,33.2,33.22,33.19,33.2,76800.0,23.3451,23.3592,23.3381,23.3451,76800.0
2012-03-23 12:30:00,33.2,33.21,33.17,33.21,63300.0,23.3451,23.3521,23.324,23.3521,63300.0
2012-03-23 12:40:00,33.21,33.25,33.2,33.23,42100.0,23.3521,23.3803,23.3451,23.3662,42100.0
2012-03-23 12:50:00,33.23,33.29,33.22,33.27,81700.0,23.3662,23.4084,23.3592,23.3943,81700.0
2012-03-23 13:00:00,33.27,33.31,33.27,33.3,106000.0,23.3943,23.4225,23.3943,23.4154,106000.0
2012-03-23 13:10:00,33.3,33.3,33.23,33.23,61700.0,23.4154,23.4154,23.3662,23.3662,61700.0
2012-03-23 13:20:00,33.23,33.29,33.23,33.28,49400.0,23.3662,23.4084,23.3662,23.4014,49400.0
2012-03-23 13:30:00,33.28,33.3,33.22,33.22,123900.0,23.4014,23.4154,23.3592,23.3592,123900.0
2012-03-23 13:40:00,33.23,33.26,33.22,33.23,103200.0,23.3662,23.3873,23.3592,23.3662,103200.0
2012-03-23 13:50:00,33.23,33.28,33.23,33.27,182100.0,23.3662,23.4014,23.3662,23.3943,182100.0
2012-03-23 14:00:00,33.27,33.31,33.26,33.26,259500.0,23.3943,23.4225,23.3873,23.3873,259500.0
2012-03-23 14:10:00,33.26,33.3,33.26,33.29,127500.0,23.3873,23.4154,23.3873,23.4084,127500.0
2012-03-23 14:20:00,33.29,33.29,33.26,33.28,37700.0,23.4084,23.4084,23.3873,23.4014,37700.0
2012-03-23 14:30:00,33.28,33.3,33.26,33.27,94200.0,23.4014,23.4154,23.3873,23.3943,94200.0
2012-03-23 14:40:00,33.27,33.29,33.21,33.22,143600.0,23.3943,23.4084,23.3521,23.3592,143600.0
2012-03-23 14:50:00,33.21,33.26,33.21,33.22,86500.0,23.3521,23.3873,23.3521,23.3592,86500.0
2012-03-23 15:00:00,33.22,33.25,33.2,33.23,124800.0,23.3592,23.3803,23.3451,23.3662,124800.0
2012-03-23 15:10:00,33.23,33.23,33.18,33.2,150300.0,23.3662,23.3662,23.3311,23.3451,150300.0
2012-03-23 15:20:00,33.2,33.26,33.2,33.26,161200.0,23.3451,23.3873,23.3451,23.3873,161200.0
2012-03-23 15:30:00,33.26,33.34,33.25,33.33,300400.0,23.3873,23.4436,23.3803,23.4365,300400.0
2012-03-23 15:40:00,33.34,33.36,33.32,33.33,334300.0,23.4436,23.4576,23.4295,23.4365,334300.0
2012-03-23 15:50:00,33.32,33.39,33.28,33.34,613400.0,23.4295,23.4787,23.4014,23.4436,613400.0
2012-03-26 09:30:00,33.57,33.74,33.45,33.72,221400.0,23.6053,23.7248,23.5209,23.7108,221400.0
2012-03-26 09:40:00,33.71,33.74,33.6,33.66,182600.0,23.7037,23.7248,23.6264,23.6686,182600.0
2012-03-26 09:50:00,33.66,33.73,33.61,33.72,185500.0,23.6686,23.7178,23.6334,23.7108,185500.0
2012-03-26 10:00:00,33.71,33.8,33.66,33.79,201400.0,23.7037,23.767,23.6686,23.76,201400.0
2012-03-26 10:10:00,33.79,33.87,33.76,33.76,187700.0,23.76,23.8162,23.7389,23.7389,187700.0
2012-03-26 10:20:00,33.76,33.81,33.75,33.78,116600.0,23.7389,23.774,23.7319,23.753,116600.0
2012-03-26 10:30:00,33.79,33.81,33.74,33.76,88100.0,23.76,23.774,23.7248,23.7389,88100.0
2012-03-26 10:40:00,33.76,33.81,33.72,33.8,166200.0,23.7389,23.774,23.7108,23.767,166200.0
2012-03-26 10:50:00,33.8,33.82,33.79,33.81,33500.0,23.767,23.7811,23.76,23.774,33500.0
2012-03-26 11:00:00,33.81,33.81,33.77,33.81,89200.0,23.774,23.774,23.7459,23.774,89200.0
2012-03-26 11:10:00,33.8,33.8,33.77,33.79,60800.0,23.767,23.767,23.7459,23.76,60800.0
2012-03-26 11:20:00,33.78,33.81,33.78,33.8,67500.0,23.753,23.774,23.753,23.767,67500.0
2012-03-26 11:30:00,33.8,33.84,33.8,33.83,96100.0,23.767,23.7951,23.767,23.7881,96100.0
2012-03-26 11:40:00,33.82,33.83,33.8,33.83,63000.0,23.7811,23.7881,23.767,23.7881,63000.0
2012-03-26 11:50:00,33.83,33.83,33.78,33.8,82700.0,23.7881,23.7881,23.753,23.767,82700.0
2012-03-26 12:00:00,33.8,33.82,33.8,33.8,47500.0,23.767,23.7811,23.767,23.767,47500.0
2012-03-26 12:10:00,33.79,33.83,33.78,33.82,103100.0,23.76,23.7881,23.753,23.7811,103100.0
2012-03-26 12:20:00,33.82,33.84,33.81,33.81,66800.0,23.7811,23.7951,23.774,23.774,66800.0
2012-03-26 12:30:00,33.82,33.84,33.8,33.84,113600.0,23.7811,23.7951,23.767,23.7951,113600.0
2012-03-26 12:40:00,33.83,33.85,33.82,33.85,92000.0,23.7881,23.8022,23.7811,23.8022,92000.0
2012-03-26 12:50:00,33.85,33.89,33.82,33.82,88700.0,23.8022,23.8303,23.7811,23.7811,88700.0
2012-03-26 13:00:00,33.83,33.85,33.81,33.82,31500.0,23.7881,23.8022,23.774,23.7811,31500.0
2012-03-26 13:10:00,33.82,33.82,33.8,33.81,34100.0,23.7811,23.7811,23.767,23.774,34100.0
2012-03-26 13:20:00,33.81,33.86,33.81,33.85,84800.0,23.774,23.8092,23.774,23.8022,84800.0
2012-03-26 13:30:00,33.85,33.87,33.84,33.86,47100.0,23.8022,23.8162,23.7951,23.8092,47100.0
2012-03-26 13:40:00,33.87,33.89,33.85,33.86,38100.0,23.8162,23.8303,23.8022,23.8092,38100.0
2012-03-26 13:50:00,33.85,33.89,33.85,33.86,69300.0,23.8022,23.8303,23.8022,23.8092,69300.0
2012-03-26 14:00:00,33.86,33.89,33.85,33.89,45700.0,23.8092,23.8303,23.8022,23.8303,45700.0
2012-03-26 14:10:00,33.88,33.95,33.88,33.92,203400.0,23.8233,23.8725,23.8233,23.8514,203400.0
2012-03-26 14:20:00,33.93,33.94,33.91,33.93,78700.0,23.8584,23.8655,23.8444,23.8584,78700.0
2012-03-26 14:30:00,33.94,33.95,33.9,33.91,173100.0,23.8655,23.8725,23.8373,23.8444,173100.0
2012-03-26 14:40:00,33.9,33.93,33.9,33.92,125800.0,23.8373,23.8584,23.8373,23.8514,125800.0
2012-03-26 14:50:00,33.91,33.95,33.9,33.95,95700.0,23.8444,23.8725,23.8373,23.8725,95700.0
2012-03-26 15:00:00,33.94,34.0,33.93,33.98,188100.0,23.8655,23.9076,23.8584,23.8936,188100.0
2012-03-26 15:10:00,33.98,34.0,33.98,34.0,174700.0,23.8936,23.9076,23.8936,23.9076,174700.0
2012-03-26 15:20:00,33.99,34.0,33.97,33.97,175400.0,23.9006,23.9076,23.8866,23.8866,175400.0
2012-03-26 15:30:00,33.97,33.98,33.91,33.91,225300.0,23.8866,23.8936,23.8444,23.8444,225300.0
2012-03-26 15:40:00,33.91,33.98,33.91,33.97,323000.0,23.8444,23.8936,23.8444,23.8866,323000.0
2012-03-26 15:50:00,33.98,34.0,33.97,34.0,724300.0,23.8936,23.9076,23.8866,23.9076,724300.0
2012-03-27 09:30:00,34.02,34.1,33.91,34.08,239400.0,23.9217,23.978,23.8444,23.9639,239400.0
2012-03-27 09:40:00,34.08,34.24,34.06,34.18,244100.0,23.9639,24.0764,23.9498,24.0342,244100.0
2012-03-27 09:50:00,34.18,34.22,34.13,34.17,219500.0,24.0342,24.0623,23.9991,24.0272,219500.0
2012-03-27 10:00:00,34.18,34.19,34.0,34.08,153300.0,24.0342,24.0413,23.9076,23.9639,153300.0
2012-03-27 10:10:00,34.08,34.14,34.04,34.1,159700.0,23.9639,24.0061,23.9358,23.978,159700.0
2012-03-27 10:20:00,34.11,34.11,33.98,34.0,135000.0,23.985,23.985,23.8936,23.9076,135000.0
2012-03-27 10:30:00,34.0,34.04,33.97,34.02,128200.0,23.9076,23.9358,23.8866,23.9217,128200.0
2012-03-27 10:40:00,34.02,34.06,34.01,34.06,143600.0,23.9217,23.9498,23.9147,23.9498,143600.0
2012-03-27 10:50:00,34.05,34.06,33.99,34.02,190500.0,23.9428,23.9498,23.9006,23.9217,190500.0
2012-03-27 11:00:00,34.01,34.03,34.0,34.03,141900.0,23.9147,23.9287,23.9076,23.9287,141900.0
2012-03-27 11:10:00,34.02,34.03,33.98,34.0,175900.0,23.9217,23.9287,23.8936,23.9076,175900.0
2012-03-27 11:20:00,34.0,34.01,33.98,34.0,118500.0,23.9076,23.9147,23.8936,23.9076,118500.0
2012-03-27 11:30:00,33.99,34.01,33.96,33.97,75800.0,23.9006,23.9147,23.8795,23.8866,75800.0
2012-03-27 11:40:00,33.97,33.97,33.91,33.93,77500.0,23.8866,23.8866,23.8444,23.8584,77500.0
2012-03-27 11:50:00,33.92,33.98,33.92,33.95,109600.0,23.8514,23.8936,23.8514,23.8725,109600.0
2012-03-27 12:00:00,33.96,33.98,33.94,33.95,64800.0,23.8795,23.8936,23.8655,23.8725,64800.0
2012-03-27 12:10:00,33.95,33.99,33.95,33.98,86400.0,23.8725,23.9006,23.8725,23.8936,86400.0
2012-03-27 12:20:00,33.98,34.0,33.96,33.97,59500.0,23.8936,23.9076,23.8795,23.8866,59500.0
2012-03-27 12:30:00,33.97,34.01,33.96,34.0,73500.0,23.8866,23.9147,23.8795,23.9076,73500.0
2012-03-27 12:40:00,34.01,34.01,33.95,33.95,90400.0,23.9147,23.9147,23.8725,23.8725,90400.0
2012-03-27 12:50:00,33.95,34.02,33.95,34.02,81200.0,23.8725,23.9217,23.8725,23.9217,81200.0
2012-03-27 13:00:00,34.02,34.04,33.97,33.97,102200.0,23.9217,23.9358,23.8866,23.8866,102200.0
2012-03-27 13:10:00,33.97,33.98,33.9,33.9,87000.0,23.8866,23.8936,23.8373,23.8373,87000.0
2012-03-27 13:20:00,33.9,33.92,33.88,33.92,101600.0,23.8373,23.8514,23.8233,23.8514,101600.0
2012-03-27 13:30:00,33.91,33.95,33.91,33.95,66900.0,23.8444,23.8725,23.8444,23.8725,66900.0
2012-03-27 13:40:00,33.95,33.98,33.92,33.98,62900.0,23.8725,23.8936,23.8514,23.8936,62900.0
2012-03-27 13:50:00,33.97,34.0,33.97,34.0,47800.0,23.8866,23.9076,23.8866,23.9076,47800.0
2012-03-27 14:00:00,33.99,34.0,33.97,33.99,66300.0,23.9006,23.9076,23.8866,23.9006,66300.0
2012-03-27 14:10:00,34.0,34.02,33.98,34.0,127500.0,23.9076,23.9217,23.8936,23.9076,127500.0
2012-03-27 14:20:00,33.99,34.04,33.99,34.04,134300.0,23.9006,23.9358,23.9006,23.9358,134300.0
2012-03-27 14:30:00,34.04,34.05,34.0,34.01,95700.0,23.9358,23.9428,23.9076,23.9147,95700.0
2012-03-27 14:40:00,34.01,34.02,33.99,34.01,93700.0,23.9147,23.9217,23.9006,23.9147,93700.0
2012-03-27 14:50:00,34.01,34.02,33.97,33.99,77200.0,23.9147,23.9217,23.8866,23.9006,77200.0
2012-03-27 15:00:00,33.99,34.05,33.99,34.02,149200.0,23.9006,23.9428,23.9006,23.9217,149200.0
2012-03-27 15:10:00,34.03,34.04,33.98,34.01,91600.0,23.9287,23.9358,23.8936,23.9147,91600.0
2012-03-27 15:20:00,34.01,34.01,33.95,33.96,109400.0,23.9147,23.9147,23.8725,23.8795,109400.0
2012-03-27 15:30:00,33.95,33.97,33.92,33.93,196200.0,23.8725,23.8866,23.8514,23.8584,196200.0
2012-03-27 15:40:00,33.93,33.95,33.87,33.92,222000.0,23.8584,23.8725,23.8162,23.8514,222000.0
2012-03-27 15:50:00,33.91,33.93,33.87,33.87,365400.0,23.8444,23.8584,23.8162,23.8162,365400.0
2012-03-28 09:30:00,33.73,33.83,33.65,33.67,220200.0,23.7178,23.7881,23.6615,23.6756,220200.0
2012-03-28 09:40:00,33.68,33.7,33.61,33.66,224900.0,23.6826,23.6967,23.6334,23.6686,224900.0
2012-03-28 09:50:00,33.66,33.71,33.63,33.69,226300.0,23.6686,23.7037,23.6475,23.6897,226300.0
2012-03-28 10:00:00,33.69,33.71,33.64,33.64,180500.0,23.6897,23.7037,23.6545,23.6545,180500.0
2012-03-28 10:10:00,33.64,33.69,33.59,33.65,302600.0,23.6545,23.6897,23.6194,23.6615,302600.0
2012-03-28 10:20:00,33.66,33.68,33.59,33.63,177400.0,23.6686,23.6826,23.6194,23.6475,177400.0
2012-03-28 10:30:00,33.62,33.62,33.49,33.53,234200.0,23.6404,23.6404,23.549,23.5772,234200.0
2012-03-28 10:40:00,33.54,33.64,33.53,33.63,108000.0,23.5842,23.6545,23.5772,23.6475,108000.0
2012-03-28 10:50:00,33.62,33.62,33.53,33.57,96200.0,23.6404,23.6404,23.5772,23.6053,96200.0
2012-03-28 11:00:00,33.56,33.59,33.55,33.57,80400.0,23.5983,23.6194,23.5912,23.6053,80400.0
2012-03-28 11:10:00,33.57,33.61,33.55,33.6,69000.0,23.6053,23.6334,23.5912,23.6264,69000.0
2012-03-28 11:20:00,33.61,33.61,33.56,33.59,118000.0,23.6334,23.6334,23.5983,23.6194,118000.0
2012-03-28 11:30:00,33.58,33.59,33.5,33.51,221400.0,23.6123,23.6194,23.5561,23.5631,221400.0
2012-03-28 11:40:00,33.51,33.52,33.38,33.38,230200.0,23.5631,23.5701,23.4717,23.4717,230200.0
2012-03-28 11:50:00,33.38,33.38,33.29,33.37,136000.0,23.4717,23.4717,23.4084,23.4647,136000.0
2012-03-28 12:00:00,33.37,33.47,33.33,33.44,87000.0,23.4647,23.535,23.4365,23.5139,87000.0
2012-03-28 12:10:00,33.45,33.45,33.38,33.41,131400.0,23.5209,23.5209,23.4717,23.4928,131400.0
2012-03-28 12:20:00,33.42,33.42,33.37,33.39,43500.0,23.4998,23.4998,23.4647,23.4787,43500.0
2012-03-28 12:30:00,33.4,33.41,33.27,33.28,84200.0,23.4857,23.4928,23.3943,23.4014,84200.0
2012-03-28 12:40:00,33.29,33.32,33.28,33.32,98700.0,23.4084,23.4295,23.4014,23.4295,98700.0
2012-03-28 12:50:00,33.32,33.32,33.27,33.31,56200.0,23.4295,23.4295,23.3943,23.4225,56200.0
2012-03-28 13:00:00,33.31,33.36,33.3,33.34,68200.0,23.4225,23.4576,23.4154,23.4436,68200.0
2012-03-28 13:10:00,33.34,33.35,33.28,33.32,72100.0,23.4436,23.4506,23.4014,23.4295,72100.0
2012-03-28 13:20:00,33.32,33.32,33.25,33.28,120000.0,23.4295,23.4295,23.3803,23.4014,120000.0
2012-03-28 13:30:00,33.28,33.28,33.22,33.27,72500.0,23.4014,23.4014,23.3592,23.3943,72500.0
2012-03-28 13:40:00,33.27,33.27,33.2,33.26,98800.0,23.3943,23.3943,23.3451,23.3873,98800.0
2012-03-28 13:50:00,33.26,33.3,33.25,33.28,115500.0,23.3873,23.4154,23.3803,23.4014,115500.0
2012-03-28 14:00:00,33.28,33.29,33.17,33.18,134400.0,23.4014,23.4084,23.324,23.3311,134400.0
2012-03-28 14:10:00,33.18,33.18,33.12,33.15,210100.0,23.3311,23.3311,23.2889,23.31,210100.0
2012-03-28 14:20:00,33.14,33.15,33.06,33.1,202900.0,23.3029,23.31,23.2467,23.2748,202900.0
2012-03-28 14:30:00,33.11,33.19,33.11,33.19,71200.0,23.2818,23.3381,23.2818,23.3381,71200.0
2012-03-28 14:40:00,33.19,33.23,33.17,33.21,146300.0,23.3381,23.3662,23.324,23.3521,146300.0
2012-03-28 14:50:00,33.2,33.23,33.19,33.23,82600.0,23.3451,23.3662,23.3381,23.3662,82600.0
2012-03-28 15:00:00,33.23,33.27,33.22,33.22,129200.0,23.3662,23.3943,23.3592,23.3592,129200.0
2012-03-28 15:10:00,33.23,33.26,33.19,33.24,118900.0,23.3662,23.3873,23.3381,23.3732,118900.0
2012-03-28 15:20:00,33.23,33.31,33.21,33.3,168200.0,23.3662,23.4225,23.3521,23.4154,168200.0
2012-03-28 15:30:00,33.3,33.33,33.25,33.31,149000.0,23.4154,23.4365,23.3803,23.4225,149000.0
2012-03-28 15:40:00,33.31,33.34,33.26,33.27,252300.0,23.4225,23.4436,23.3873,23.3943,252300.0
2012-03-28 15:50:00,33.27,33.34,33.27,33.32,513500.0,23.3943,23.4436,23.3943,23.4295,513500.0
2012-03-29 09:30:00,33.16,33.22,33.08,33.17,138500.0,23.317,23.3592,23.2607,23.324,138500.0
2012-03-29 09:40:00,33.16,33.35,33.11,33.33,120900.0,23.317,23.4506,23.2818,23.4365,120900.0
2012-03-29 09:50:00,33.33,33.34,33.04,33.1,114900.0,23.4365,23.4436,23.2326,23.2748,114900.0
2012-03-29 10:00:00,33.09,33.22,33.08,33.19,125300.0,23.2678,23.3592,23.2607,23.3381,125300.0
2012-03-29 10:10:00,33.18,33.2,33.11,33.13,138500.0,23.3311,23.3451,23.2818,23.2959,138500.0
2012-03-29 10:20:00,33.13,33.17,33.1,33.12,320900.0,23.2959,23.324,23.2748,23.2889,320900.0
2012-03-29 10:30:00,33.11,33.13,33.03,33.05,139100.0,23.2818,23.2959,23.2256,23.2396,139100.0
2012-03-29 10:40:00,33.05,33.1,33.05,33.07,91700.0,23.2396,23.2748,23.2396,23.2537,91700.0
2012-03-29 10:50:00,33.06,33.07,33.0,33.05,106800.0,23.2467,23.2537,23.2045,23.2396,106800.0
2012-03-29 11:00:00,33.06,33.06,33.0,33.02,209800.0,23.2467,23.2467,23.2045,23.2185,209800.0
2012-03-29 11:10:00,33.02,33.02,33.0,33.01,79900.0,23.2185,23.2185,23.2045,23.2115,79900.0
2012-03-29 11:20:00,33.01,33.08,33.0,33.0,95700.0,23.2115,23.2607,23.2045,23.2045,95700.0
2012-03-29 11:30:00,33.0,33.09,33.0,33.02,285400.0,23.2045,23.2678,23.2045,23.2185,285400.0
2012-03-29 11:40:00,33.02,33.07,33.01,33.02,78500.0,23.2185,23.2537,23.2115,23.2185,78500.0
2012-03-29 11:50:00,33.03,33.05,33.0,33.05,150800.0,23.2256,23.2396,23.2045,23.2396,150800.0
2012-03-29 12:00:00,33.04,33.09,33.02,33.08,62200.0,23.2326,23.2678,23.2185,23.2607,62200.0
2012-03-29 12:10:00,33.08,33.09,33.0,33.02,98400.0,23.2607,23.2678,23.2045,23.2185,98400.0
2012-03-29 12:20:00,33.01,33.03,33.0,33.02,98100.0,23.2115,23.2256,23.2045,23.2185,98100.0
2012-03-29 12:30:00,33.02,33.05,33.0,33.05,206000.0,23.2185,23.2396,23.2045,23.2396,206000.0
2012-03-29 12:40:00,33.05,33.05,33.01,33.01,106800.0,23.2396,23.2396,23.2115,23.2115,106800.0
2012-03-29 12:50:00,33.01,33.08,33.01,33.07,189800.0,23.2115,23.2607,23.2115,23.2537,189800.0
2012-03-29 13:00:00,33.07,33.07,33.03,33.03,178800.0,23.2537,23.2537,23.2256,23.2256,178800.0
2012-03-29 13:10:00,33.04,33.05,32.99,33.02,112400.0,23.2326,23.2396,23.1975,23.2185,112400.0
2012-03-29 13:20:00,33.02,33.05,33.02,33.04,92600.0,23.2185,23.2396,23.2185,23.2326,92600.0
2012-03-29 13:30:00,33.04,33.07,33.03,33.07,112400.0,23.2326,23.2537,23.2256,23.2537,112400.0
2012-03-29 13:40:00,33.07,33.08,33.02,33.03,100700.0,23.2537,23.2607,23.2185,23.2256,100700.0
2012-03-29 13:50:00,33.03,33.05,33.02,33.03,92600.0,23.2256,23.2396,23.2185,23.2256,92600.0
2012-03-29 14:00:00,33.03,33.07,33.01,33.04,193100.0,23.2256,23.2537,23.2115,23.2326,193100.0
2012-03-29 14:10:00,33.04,33.09,33.03,33.09,185500.0,23.2326,23.2678,23.2256,23.2678,185500.0
2012-03-29 14:20:00,33.09,33.12,33.08,33.12,183700.0,23.2678,23.2889,23.2607,23.2889,183700.0
2012-03-29 14:30:00,33.12,33.16,33.12,33.13,205900.0,23.2889,23.317,23.2889,23.2959,205900.0
2012-03-29 14:40:00,33.13,33.13,33.08,33.09,192800.0,23.2959,23.2959,23.2607,23.2678,192800.0
2012-03-29 14:50:00,33.09,33.09,33.04,33.07,210800.0,23.2678,23.2678,23.2326,23.2537,210800.0
2012-03-29 15:00:00,33.07,33.09,33.06,33.09,165800.0,23.2537,23.2678,23.2467,23.2678,165800.0
2012-03-29 15:10:00,33.08,33.14,33.08,33.13,324000.0,23.2607,23.3029,23.2607,23.2959,324000.0
2012-03-29 15:20:00,33.13,33.13,33.09,33.1,168100.0,23.2959,23.2959,23.2678,23.2748,168100.0
2012-03-29 15:30:00,33.11,33.23,33.1,33.22,259600.0,23.2818,23.3662,23.2748,23.3592,259600.0
2012-03-29 15:40:00,33.21,33.26,33.2,33.2,389900.0,23.3521,23.3873,23.3451,23.3451,389900.0
2012-03-29 15:50:00,33.2,33.28,33.17,33.18,559000.0,23.3451,23.4014,23.324,23.3311,559000.0
2012-03-30 09:30:00,33.32,33.46,33.3,33.45,216500.0,23.4295,23.5279,23.4154,23.5209,216500.0
2012-03-30 09:40:00,33.44,33.45,33.31,33.41,161900.0,23.5139,23.5209,23.4225,23.4928,161900.0
2012-03-30 09:50:00,33.41,33.47,33.32,33.32,115600.0,23.4928,23.535,23.4295,23.4295,115600.0
2012-03-30 10:00:00,33.33,33.41,33.26,33.38,265200.0,23.4365,23.4928,23.3873,23.4717,265200.0
2012-03-30 10:10:00,33.38,33.43,33.35,33.37,310300.0,23.4717,23.5068,23.4506,23.4647,310300.0
2012-03-30 10:20:00,33.37,33.4,33.29,33.36,243900.0,23.4647,23.4857,23.4084,23.4576,243900.0
2012-03-30 10:30:00,33.37,33.4,33.27,33.27,96700.0,23.4647,23.4857,23.3943,23.3943,96700.0
2012-03-30 10:40:00,33.27,33.37,33.26,33.36,145100.0,23.3943,23.4647,23.3873,23.4576,145100.0
2012-03-30 10:50:00,33.36,33.43,33.36,33.43,153200.0,23.4576,23.5068,23.4576,23.5068,153200.0
2012-03-30 11:00:00,33.43,33.53,33.42,33.53,144100.0,23.5068,23.5772,23.4998,23.5772,144100.0
2012-03-30 11:10:00,33.53,33.65,33.52,33.64,103500.0,23.5772,23.6615,23.5701,23.6545,103500.0
2012-03-30 11:20:00,33.63,33.64,33.59,33.61,88200.0,23.6475,23.6545,23.6194,23.6334,88200.0
2012-03-30 11:30:00,33.62,33.67,33.6,33.65,102500.0,23.6404,23.6756,23.6264,23.6615,102500.0
2012-03-30 11:40:00,33.65,33.68,33.64,33.67,102100.0,23.6615,23.6826,23.6545,23.6756,102100.0
2012-03-30 11:50:00,33.67,33.72,33.63,33.64,155500.0,23.6756,23.7108,23.6475,23.6545,155500.0
2012-03-30 12:00:00,33.63,33.64,33.59,33.61,97400.0,23.6475,23.6545,23.6194,23.6334,97400.0
2012-03-30 12:10:00,33.6,33.61,33.56,33.57,43600.0,23.6264,23.6334,23.5983,23.6053,43600.0
2012-03-30 12:20:00,33.58,33.61,33.56,33.59,76600.0,23.6123,23.6334,23.5983,23.6194,76600.0
2012-03-30 12:30:00,33.6,33.68,33.58,33.67,77900.0,23.6264,23.6826,23.6123,23.6756,77900.0
2012-03-30 12:40:00,33.66,33.73,33.66,33.72,121600.0,23.6686,23.7178,23.6686,23.7108,121600.0
2012-03-30 12:50:00,33.73,33.75,33.69,33.7,66400.0,23.7178,23.7319,23.6897,23.6967,66400.0
2012-03-30 13:00:00,33.69,33.72,33.68,33.72,109600.0,23.6897,23.7108,23.6826,23.7108,109600.0
2012-03-30 13:10:00,33.72,33.77,33.7,33.76,119800.0,23.7108,23.7459,23.6967,23.7389,119800.0
2012-03-30 13:20:00,33.77,33.8,33.76,33.79,113500.0,23.7459,23.767,23.7389,23.76,113500.0
2012-03-30 13:30:00,33.79,33.8,33.78,33.8,86800.0,23.76,23.767,23.753,23.767,86800.0
2012-03-30 13:40:00,33.8,33.82,33.79,33.81,66300.0,23.767,23.7811,23.76,23.774,66300.0
2012-03-30 13:50:00,33.81,33.83,33.8,33.83,86900.0,23.774,23.7881,23.767,23.7881,86900.0
2012-03-30 14:00:00,33.83,33.88,33.82,33.86,146600.0,23.7881,23.8233,23.7811,23.8092,146600.0
2012-03-30 14:10:00,33.87,33.88,33.84,33.88,114300.0,23.8162,23.8233,23.7951,23.8233,114300.0
2012-03-30 14:20:00,33.88,33.9,33.82,33.82,120700.0,23.8233,23.8373,23.7811,23.7811,120700.0
2012-03-30 14:30:00,33.82,33.84,33.8,33.8,89000.0,23.7811,23.7951,23.767,23.767,89000.0
2012-03-30 14:40:00,33.81,33.84,33.8,33.83,90800.0,23.774,23.7951,23.767,23.7881,90800.0
2012-03-30 14:50:00,33.84,33.84,33.73,33.74,87300.0,23.7951,23.7951,23.7178,23.7248,87300.0
2012-03-30 15:00:00,33.75,33.77,33.71,33.74,116600.0,23.7319,23.7459,23.7037,23.7248,116600.0
2012-03-30 15:10:00,33.74,33.76,33.71,33.75,138300.0,23.7248,23.7389,23.7037,23.7319,138300.0
2012-03-30 15:20:00,33.75,33.76,33.73,33.75,99200.0,23.7319,23.7389,23.7178,23.7319,99200.0
2012-03-30 15:30:00,33.75,33.77,33.73,33.74,257400.0,23.7319,23.7459,23.7178,23.7248,257400.0
2012-03-30 15:40:00,33.73,33.75,33.62,33.63,363700.0,23.7178,23.7319,23.6404,23.6475,363700.0
2012-03-30 15:50:00,33.62,33.67,33.56,33.61,972600.0,23.6404,23.6756,23.5983,23.6334,972600.0
2012-04-02 09:30:00,33.2,33.2,32.98,33.01,600100.0,23.3451,23.3451,23.1904,23.2115,600100.0
2012-04-02 09:40:00,33.01,33.06,32.96,32.96,256200.0,23.2115,23.2467,23.1764,23.1764,256200.0
2012-04-02 09:50:00,32.96,33.02,32.95,33.01,361100.0,23.1764,23.2185,23.1693,23.2115,361100.0
2012-04-02 10:00:00,33.01,33.16,33.0,33.14,371900.0,23.2115,23.317,23.2045,23.3029,371900.0
2012-04-02 10:10:00,33.14,33.2,33.11,33.17,167200.0,23.3029,23.3451,23.2818,23.324,167200.0
2012-04-02 10:20:00,33.16,33.16,33.1,33.12,155400.0,23.317,23.317,23.2748,23.2889,155400.0
2012-04-02 10:30:00,33.12,33.14,33.0,33.0,231500.0,23.2889,23.3029,23.2045,23.2045,231500.0
2012-04-02 10:40:00,33.0,33.14,32.99,33.14,189600.0,23.2045,23.3029,23.1975,23.3029,189600.0
2012-04-02 10:50:00,33.14,33.19,33.13,33.16,187400.0,23.3029,23.3381,23.2959,23.317,187400.0
2012-04-02 11:00:00,33.16,33.2,33.09,33.18,168900.0,23.317,23.3451,23.2678,23.3311,168900.0
2012-04-02 11:10:00,33.18,33.24,33.18,33.18,147100.0,23.3311,23.3732,23.3311,23.3311,147100.0
2012-04-02 11:20:00,33.19,33.21,33.16,33.18,116200.0,23.3381,23.3521,23.317,23.3311,116200.0
2012-04-02 11:30:00,33.19,33.19,33.13,33.15,201000.0,23.3381,23.3381,23.2959,23.31,201000.0
2012-04-02 11:40:00,33.15,33.23,33.14,33.21,124300.0,23.31,23.3662,23.3029,23.3521,124300.0
2012-04-02 11:50:00,33.22,33.25,33.21,33.25,116900.0,23.3592,23.3803,23.3521,23.3803,116900.0
2012-04-02 12:00:00,33.25,33.35,33.24,33.33,163600.0,23.3803,23.4506,23.3732,23.4365,163600.0
2012-04-02 12:10:00,33.32,33.33,33.29,33.31,103200.0,23.4295,23.4365,23.4084,23.4225,103200.0
2012-04-02 12:20:00,33.31,33.37,33.3,33.33,156800.0,23.4225,23.4647,23.4154,23.4365,156800.0
2012-04-02 12:30:00,33.34,33.34,33.28,33.3,107800.0,23.4436,23.4436,23.4014,23.4154,107800.0
2012-04-02 12:40:00,33.31,33.34,33.29,33.29,67200.0,23.4225,23.4436,23.4084,23.4084,67200.0
2012-04-02 12:50:00,33.3,33.3,33.18,33.19,292600.0,23.4154,23.4154,23.3311,23.3381,292600.0
2012-04-02 13:00:00,33.19,33.21,33.18,33.21,138400.0,23.3381,23.3521,23.3311,23.3521,138400.0
2012-04-02 13:10:00,33.21,33.24,33.16,33.24,171900.0,23.3521,23.3732,23.317,23.3732,171900.0
2012-04-02 13:20:00,33.24,33.26,33.23,33.24,56400.0,23.3732,23.3873,23.3662,23.3732,56400.0
2012-04-02 13:30:00,33.24,33.26,33.22,33.23,92200.0,23.3732,23.3873,23.3592,23.3662,92200.0
2012-04-02 13:40:00,33.22,33.25,33.22,33.24,66700.0,23.3592,23.3803,23.3592,23.3732,66700.0
2012-04-02 13:50:00,33.25,33.27,33.24,33.27,75800.0,23.3803,23.3943,23.3732,23.3943,75800.0
2012-04-02 14:00:00,33.27,33.27,33.21,33.21,95200.0,23.3943,23.3943,23.3521,23.3521,95200.0
2012-04-02 14:10:00,33.21,33.22,33.19,33.22,127800.0,23.3521,23.3592,23.3381,23.3592,127800.0
2012-04-02 14:20:00,33.22,33.26,33.22,33.24,120600.0,23.3592,23.3873,23.3592,23.3732,120600.0
2012-04-02 14:30:00,33.24,33.26,33.23,33.26,84300.0,23.3732,23.3873,23.3662,23.3873,84300.0
2012-04-02 14:40:00,33.26,33.31,33.26,33.29,137800.0,23.3873,23.4225,23.3873,23.4084,137800.0
2012-04-02 14:50:00,33.3,33.3,33.24,33.3,97200.0,23.4154,23.4154,23.3732,23.4154,97200.0
2012-04-02 15:00:00,33.3,33.31,33.29,33.31,87200.0,23.4154,23.4225,23.4084,23.4225,87200.0
2012-04-02 15:10:00,33.31,33.37,33.31,33.37,149300.0,23.4225,23.4647,23.4225,23.4647,149300.0
2012-04-02 15:20:00,33.37,33.41,33.36,33.41,95700.0,23.4647,23.4928,23.4576,23.4928,95700.0
2012-04-02 15:30:00,33.4,33.41,33.33,33.34,193700.0,23.4857,23.4928,23.4365,23.4436,193700.0
2012-04-02 15:40:00,33.34,33.34,33.22,33.23,249000.0,23.4436,23.4436,23.3592,23.3662,249000.0
2012-04-02 15:50:00,33.23,33.27,33.21,33.25,500500.0,23.3662,23.3943,23.3521,23.3803,500500.0
2012-04-03 09:30:00,33.2,33.2,33.04,33.07,250800.0,23.3451,23.3451,23.2326,23.2537,250800.0
2012-04-03 09:40:00,33.07,33.07,33.0,33.04,156500.0,23.2537,23.2537,23.2045,23.2326,156500.0
2012-04-03 09:50:00,33.05,33.2,33.04,33.15,184400.0,23.2396,23.3451,23.2326,23.31,184400.0
2012-04-03 10:00:00,33.15,33.2,33.05,33.2,185400.0,23.31,23.3451,23.2396,23.3451,185400.0
2012-04-03 10:10:00,33.2,33.2,33.03,33.05,117800.0,23.3451,23.3451,23.2256,23.2396,117800.0
2012-04-03 10:20:00,33.05,33.17,33.04,33.17,110000.0,23.2396,23.324,23.2326,23.324,110000.0
2012-04-03 10:30:00,33.17,33.2,33.11,33.14,121600.0,23.324,23.3451,23.2818,23.3029,121600.0
2012-04-03 10:40:00,33.14,33.2,33.13,33.16,125700.0,23.3029,23.3451,23.2959,23.317,125700.0
2012-04-03 10:50:00,33.17,33.2,33.14,33.2,116000.0,23.324,23.3451,23.3029,23.3451,116000.0
2012-04-03 11:00:00,33.2,33.2,33.08,33.09,157300.0,23.3451,23.3451,23.2607,23.2678,157300.0
2012-04-03 11:10:00,33.08,33.11,33.04,33.08,157300.0,23.2607,23.2818,23.2326,23.2607,157300.0
2012-04-03 11:20:00,33.09,33.11,33.06,33.07,85100.0,23.2678,23.2818,23.2467,23.2537,85100.0
2012-04-03 11:30:00,33.08,33.08,32.97,32.98,161700.0,23.2607,23.2607,23.1834,23.1904,161700.0
2012-04-03 11:40:00,32.97,33.0,32.97,32.97,76800.0,23.1834,23.2045,23.1834,23.1834,76800.0
2012-04-03 11:50:00,32.98,32.98,32.94,32.96,105200.0,23.1904,23.1904,23.1623,23.1764,105200.0
2012-04-03 12:00:00,32.97,32.98,32.86,32.91,160500.0,23.1834,23.1904,23.106,23.1412,160500.0
2012-04-03 12:10:00,32.9,32.92,32.87,32.9,82400.0,23.1342,23.1482,23.1131,23.1342,82400.0
2012-04-03 12:20:00,32.91,32.92,32.89,32.91,95800.0,23.1412,23.1482,23.1271,23.1412,95800.0
2012-04-03 12:30:00,32.91,32.92,32.84,32.87,137500.0,23.1412,23.1482,23.092,23.1131,137500.0
2012-04-03 12:40:00,32.86,32.92,32.86,32.91,85600.0,23.106,23.1482,23.106,23.1412,85600.0
2012-04-03 12:50:00,32.9,32.92,32.87,32.91,119700.0,23.1342,23.1482,23.1131,23.1412,119700.0
2012-04-03 13:00:00,32.91,32.92,32.89,32.9,66600.0,23.1412,23.1482,23.1271,23.1342,66600.0
2012-04-03 13:10:00,32.91,32.94,32.9,32.91,83100.0,23.1412,23.1623,23.1342,23.1412,83100.0
2012-04-03 13:20:00,32.91,32.92,32.88,32.9,115400.0,23.1412,23.1482,23.1201,23.1342,115400.0
2012-04-03 13:30:00,32.9,32.91,32.88,32.91,58500.0,23.1342,23.1412,23.1201,23.1412,58500.0
2012-04-03 13:40:00,32.9,32.9,32.87,32.88,53400.0,23.1342,23.1342,23.1131,23.1201,53400.0
2012-04-03 13:50:00,32.87,32.91,32.87,32.9,76400.0,23.1131,23.1412,23.1131,23.1342,76400.0
2012-04-03 14:00:00,32.9,32.9,32.72,32.73,269400.0,23.1342,23.1342,23.0076,23.0146,269400.0
2012-04-03 14:10:00,32.73,32.78,32.69,32.76,149000.0,23.0146,23.0498,22.9865,23.0357,149000.0
2012-04-03 14:20:00,32.77,32.77,32.68,32.73,251900.0,23.0428,23.0428,22.9795,23.0146,251900.0
2012-04-03 14:30:00,32.73,32.73,32.61,32.62,182700.0,23.0146,23.0146,22.9302,22.9373,182700.0
2012-04-03 14:40:00,32.62,32.66,32.59,32.63,234900.0,22.9373,22.9654,22.9162,22.9443,234900.0
2012-04-03 14:50:00,32.64,32.68,32.62,32.64,129300.0,22.9513,22.9795,22.9373,22.9513,129300.0
2012-04-03 15:00:00,32.64,32.72,32.62,32.7,169500.0,22.9513,23.0076,22.9373,22.9935,169500.0
2012-04-03 15:10:00,32.7,32.79,32.7,32.71,313900.0,22.9935,23.0568,22.9935,23.0006,313900.0
2012-04-03 15:20:00,32.71,32.72,32.58,32.59,537300.0,23.0006,23.0076,22.9092,22.9162,537300.0
2012-04-03 15:30:00,32.59,32.61,32.53,32.54,535200.0,22.9162,22.9302,22.874,22.881,535200.0
2012-04-03 15:40:00,32.54,32.6,32.53,32.58,651100.0,22.881,22.9232,22.874,22.9092,651100.0
2012-04-03 15:50:00,32.58,32.62,32.56,32.61,766600.0,22.9092,22.9373,22.8951,22.9302,766600.0
2012-04-04 09:30:00,32.31,32.32,32.06,32.11,559700.0,22.7193,22.7263,22.5435,22.5787,559700.0
2012-04-04 09:40:00,32.12,32.22,32.09,32.15,382900.0,22.5857,22.656,22.5646,22.6068,382900.0
2012-04-04 09:50:00,32.15,32.15,32.08,32.09,177600.0,22.6068,22.6068,22.5576,22.5646,177600.0
2012-04-04 10:00:00,32.09,32.13,32.06,32.07,282500.0,22.5646,22.5927,22.5435,22.5505,282500.0
2012-04-04 10:10:00,32.07,32.07,31.91,31.95,459400.0,22.5505,22.5505,22.438,22.4662,459400.0
2012-04-04 10:20:00,31.95,32.01,31.9,31.94,359000.0,22.4662,22.5083,22.431,22.4591,359000.0
2012-04-04 10:30:00,31.93,32.02,31.92,32.01,310100.0,22.4521,22.5154,22.4451,22.5083,310100.0
2012-04-04 10:40:00,32.0,32.03,31.98,32.02,285900.0,22.5013,22.5224,22.4873,22.5154,285900.0
2012-04-04 10:50:00,32.02,32.02,31.95,31.98,230800.0,22.5154,22.5154,22.4662,22.4873,230800.0
2012-04-04 11:00:00,31.98,32.13,31.97,32.12,222500.0,22.4873,22.5927,22.4802,22.5857,222500.0
2012-04-04 11:10:00,32.13,32.14,32.07,32.08,201700.0,22.5927,22.5998,22.5505,22.5576,201700.0
2012-04-04 11:20:00,32.08,32.11,32.03,32.04,151000.0,22.5576,22.5787,22.5224,22.5294,151000.0
2012-04-04 11:30:00,32.04,32.09,32.02,32.06,176900.0,22.5294,22.5646,22.5154,22.5435,176900.0
2012-04-04 11:40:00,32.05,32.06,31.98,32.0,100000.0,22.5365,22.5435,22.4873,22.5013,100000.0
2012-04-04 11:50:00,32.0,32.08,32.0,32.06,156800.0,22.5013,22.5576,22.5013,22.5435,156800.0
2012-04-04 12:00:00,32.06,32.07,31.97,32.0,118600.0,22.5435,22.5505,22.4802,22.5013,118600.0
2012-04-04 12:10:00,31.99,32.1,31.99,32.1,89600.0,22.4943,22.5716,22.4943,22.5716,89600.0
2012-04-04 12:20:00,32.1,32.1,32.04,32.1,117200.0,22.5716,22.5716,22.5294,22.5716,117200.0
2012-04-04 12:30:00,32.1,32.11,32.05,32.11,127000.0,22.5716,22.5787,22.5365,22.5787,127000.0
2012-04-04 12:40:00,32.11,32.11,32.04,32.05,129800.0,22.5787,22.5787,22.5294,22.5365,129800.0
2012-04-04 12:50:00,32.06,32.12,32.05,32.11,95000.0,22.5435,22.5857,22.5365,22.5787,95000.0
2012-04-04 13:00:00,32.11,32.12,32.04,32.06,227700.0,22.5787,22.5857,22.5294,22.5435,227700.0
2012-04-04 13:10:00,32.06,32.1,32.05,32.09,149900.0,22.5435,22.5716,22.5365,22.5646,149900.0
2012-04-04 13:20:00,32.09,32.1,32.07,32.09,139800.0,22.5646,22.5716,22.5505,22.5646,139800.0
2012-04-04 13:30:00,32.09,32.15,32.07,32.13,233800.0,22.5646,22.6068,22.5505,22.5927,233800.0
2012-04-04 13:40:00,32.13,32.19,32.13,32.19,113900.0,22.5927,22.6349,22.5927,22.6349,113900.0
2012-04-04 13:50:00,32.19,32.2,32.17,32.19,127700.0,22.6349,22.642,22.6209,22.6349,127700.0
2012-04-04 14:00:00,32.19,32.2,32.17,32.19,157300.0,22.6349,22.642,22.6209,22.6349,157300.0
2012-04-04 14:10:00,32.19,32.2,32.18,32.19,114800.0,22.6349,22.642,22.6279,22.6349,114800.0
2012-04-04 14:20:00,32.19,32.19,32.13,32.13,207500.0,22.6349,22.6349,22.5927,22.5927,207500.0
2012-04-04 14:30:00,32.13,32.13,32.05,32.1,747500.0,22.5927,22.5927,22.5365,22.5716,747500.0
2012-04-04 14:40:00,32.1,32.11,32.06,32.07,331700.0,22.5716,22.5787,22.5435,22.5505,331700.0
2012-04-04 14:50:00,32.06,32.11,32.03,32.08,226200.0,22.5435,22.5787,22.5224,22.5576,226200.0
2012-04-04 15:00:00,32.07,32.16,32.05,32.15,238200.0,22.5505,22.6138,22.5365,22.6068,238200.0
2012-04-04 15:10:00,32.15,32.21,32.15,32.19,190000.0,22.6068,22.649,22.6068,22.6349,190000.0
2012-04-04 15:20:00,32.2,32.21,32.18,32.2,138900.0,22.642,22.649,22.6279,22.642,138900.0
2012-04-04 15:30:00,32.19,32.25,32.19,32.23,237700.0,22.6349,22.6771,22.6349,22.663,237700.0
2012-04-04 15:40:00,32.23,32.3,32.23,32.28,318000.0,22.663,22.7123,22.663,22.6982,318000.0
2012-04-04 15:50:00,32.28,32.28,32.16,32.17,661600.0,22.6982,22.6982,22.6138,22.6209,661600.0
2012-04-05 09:30:00,32.09,32.11,32.0,32.06,112100.0,22.5646,22.5787,22.5013,22.5435,112100.0
2012-04-05 09:40:00,32.06,32.3,32.05,32.27,166200.0,22.5435,22.7123,22.5365,22.6912,166200.0
2012-04-05 09:50:00,32.27,32.32,32.19,32.27,218200.0,22.6912,22.7263,22.6349,22.6912,218200.0
2012-04-05 10:00:00,32.28,32.29,32.13,32.16,120200.0,22.6982,22.7052,22.5927,22.6138,120200.0
2012-04-05 10:10:00,32.16,32.25,32.15,32.17,162000.0,22.6138,22.6771,22.6068,22.6209,162000.0
2012-04-05 10:20:00,32.17,32.25,32.17,32.21,57900.0,22.6209,22.6771,22.6209,22.649,57900.0
2012-04-05 10:30:00,32.22,32.26,32.2,32.26,79400.0,22.656,22.6841,22.642,22.6841,79400.0
2012-04-05 10:40:00,32.26,32.38,32.25,32.37,126600.0,22.6841,22.7685,22.6771,22.7615,126600.0
2012-04-05 10:50:00,32.37,32.4,32.31,32.39,182300.0,22.7615,22.7826,22.7193,22.7756,182300.0
2012-04-05 11:00:00,32.39,32.46,32.37,32.45,127300.0,22.7756,22.8248,22.7615,22.8177,127300.0
2012-04-05 11:10:00,32.45,32.47,32.43,32.45,103700.0,22.8177,22.8318,22.8037,22.8177,103700.0
2012-04-05 11:20:00,32.44,32.5,32.43,32.5,145100.0,22.8107,22.8529,22.8037,22.8529,145100.0
2012-04-05 11:30:00,32.49,32.51,32.45,32.51,173400.0,22.8459,22.8599,22.8177,22.8599,173400.0
2012-04-05 11:40:00,32.51,32.58,32.51,32.57,193500.0,22.8599,22.9092,22.8599,22.9021,193500.0
2012-04-05 11:50:00,32.56,32.65,32.56,32.64,228700.0,22.8951,22.9584,22.8951,22.9513,228700.0
2012-04-05 12:00:00,32.63,32.65,32.55,32.55,126500.0,22.9443,22.9584,22.8881,22.8881,126500.0
2012-04-05 12:10:00,32.55,32.59,32.47,32.49,87300.0,22.8881,22.9162,22.8318,22.8459,87300.0
2012-04-05 12:20:00,32.5,32.52,32.44,32.48,153600.0,22.8529,22.867,22.8107,22.8388,153600.0
2012-04-05 12:30:00,32.48,32.52,32.44,32.45,55800.0,22.8388,22.867,22.8107,22.8177,55800.0
2012-04-05 12:40:00,32.44,32.46,32.42,32.43,61700.0,22.8107,22.8248,22.7966,22.8037,61700.0
2012-04-05 12:50:00,32.42,32.47,32.42,32.47,28100.0,22.7966,22.8318,22.7966,22.8318,28100.0
2012-04-05 13:00:00,32.47,32.51,32.46,32.48,53900.0,22.8318,22.8599,22.8248,22.8388,53900.0
2012-04-05 13:10:00,32.48,32.53,32.46,32.48,218400.0,22.8388,22.874,22.8248,22.8388,218400.0
2012-04-05 13:20:00,32.47,32.5,32.47,32.49,44800.0,22.8318,22.8529,22.8318,22.8459,44800.0
2012-04-05 13:30:00,32.48,32.53,32.47,32.52,72900.0,22.8388,22.874,22.8318,22.867,72900.0
2012-04-05 13:40:00,32.52,32.54,32.44,32.44,122200.0,22.867,22.881,22.8107,22.8107,122200.0
2012-04-05 13:50:00,32.44,32.47,32.38,32.43,74600.0,22.8107,22.8318,22.7685,22.8037,74600.0
2012-04-05 14:00:00,32.43,32.47,32.42,32.46,147400.0,22.8037,22.8318,22.7966,22.8248,147400.0
2012-04-05 14:10:00,32.46,32.48,32.45,32.47,84400.0,22.8248,22.8388,22.8177,22.8318,84400.0
2012-04-05 14:20:00,32.47,32.51,32.45,32.48,267400.0,22.8318,22.8599,22.8177,22.8388,267400.0
2012-04-05 14:30:00,32.48,32.48,32.43,32.44,92600.0,22.8388,22.8388,22.8037,22.8107,92600.0
2012-04-05 14:40:00,32.44,32.45,32.43,32.45,71600.0,22.8107,22.8177,22.8037,22.8177,71600.0
2012-04-05 14:50:00,32.45,32.46,32.41,32.46,104300.0,22.8177,22.8248,22.7896,22.8248,104300.0
2012-04-05 15:00:00,32.45,32.48,32.45,32.45,110800.0,22.8177,22.8388,22.8177,22.8177,110800.0
2012-04-05 15:10:00,32.45,32.46,32.39,32.4,182100.0,22.8177,22.8248,22.7756,22.7826,182100.0
2012-04-05 15:20:00,32.4,32.44,32.4,32.43,106600.0,22.7826,22.8107,22.7826,22.8037,106600.0
2012-04-05 15:30:00,32.43,32.45,32.43,32.44,330000.0,22.8037,22.8177,22.8037,22.8107,330000.0
2012-04-05 15:40:00,32.44,32.47,32.42,32.45,336100.0,22.8107,22.8318,22.7966,22.8177,336100.0
2012-04-05 15:50:00,32.46,32.49,32.44,32.46,481600.0,22.8248,22.8459,22.8107,22.8248,481600.0
2012-04-09 09:30:00,31.95,31.99,31.85,31.91,193100.0,22.4662,22.4943,22.3958,22.438,193100.0
2012-04-09 09:40:00,31.92,32.09,31.92,32.0,174400.0,22.4451,22.5646,22.4451,22.5013,174400.0
2012-04-09 09:50:00,32.0,32.06,31.97,32.04,150300.0,22.5013,22.5435,22.4802,22.5294,150300.0
2012-04-09 10:00:00,32.04,32.12,32.03,32.04,232800.0,22.5294,22.5857,22.5224,22.5294,232800.0
2012-04-09 10:10:00,32.03,32.12,32.02,32.09,139100.0,22.5224,22.5857,22.5154,22.5646,139100.0
2012-04-09 10:20:00,32.1,32.12,32.04,32.08,188600.0,22.5716,22.5857,22.5294,22.5576,188600.0
2012-04-09 10:30:00,32.07,32.07,32.0,32.01,125500.0,22.5505,22.5505,22.5013,22.5083,125500.0
2012-04-09 10:40:00,32.01,32.09,32.0,32.09,86600.0,22.5083,22.5646,22.5013,22.5646,86600.0
2012-04-09 10:50:00,32.09,32.1,32.0,32.07,189200.0,22.5646,22.5716,22.5013,22.5505,189200.0
2012-04-09 11:00:00,32.07,32.07,32.0,32.01,101000.0,22.5505,22.5505,22.5013,22.5083,101000.0
2012-04-09 11:10:00,32.01,32.04,31.98,32.03,175200.0,22.5083,22.5294,22.4873,22.5224,175200.0
2012-04-09 11:20:00,32.03,32.06,32.02,32.02,64000.0,22.5224,22.5435,22.5154,22.5154,64000.0
2012-04-09 11:30:00,32.03,32.08,32.03,32.05,91800.0,22.5224,22.5576,22.5224,22.5365,91800.0
2012-04-09 11:40:00,32.06,32.09,32.05,32.09,32500.0,22.5435,22.5646,22.5365,22.5646,32500.0
2012-04-09 11:50:00,32.09,32.11,32.03,32.06,121300.0,22.5646,22.5787,22.5224,22.5435,121300.0
2012-04-09 12:00:00,32.06,32.06,31.98,31.99,60300.0,22.5435,22.5435,22.4873,22.4943,60300.0
2012-04-09 12:10:00,31.99,32.02,31.99,32.0,64600.0,22.4943,22.5154,22.4943,22.5013,64600.0
2012-04-09 12:20:00,31.99,32.0,31.98,32.0,41600.0,22.4943,22.5013,22.4873,22.5013,41600.0
2012-04-09 12:30:00,32.0,32.06,31.99,32.04,128000.0,22.5013,22.5435,22.4943,22.5294,128000.0
2012-04-09 12:40:00,32.03,32.13,32.03,32.11,102900.0,22.5224,22.5927,22.5224,22.5787,102900.0
2012-04-09 12:50:00,32.12,32.12,32.09,32.11,51100.0,22.5857,22.5857,22.5646,22.5787,51100.0
2012-04-09 13:00:00,32.11,32.14,32.1,32.13,50500.0,22.5787,22.5998,22.5716,22.5927,50500.0
2012-04-09 13:10:00,32.13,32.18,32.13,32.16,91200.0,22.5927,22.6279,22.5927,22.6138,91200.0
2012-04-09 13:20:00,32.17,32.17,32.14,32.15,132400.0,22.6209,22.6209,22.5998,22.6068,132400.0
2012-04-09 13:30:00,32.15,32.19,32.15,32.19,55700.0,22.6068,22.6349,22.6068,22.6349,55700.0
2012-04-09 13:40:00,32.19,32.22,32.19,32.22,43800.0,22.6349,22.656,22.6349,22.656,43800.0
2012-04-09 13:50:00,32.22,32.27,32.2,32.25,78700.0,22.656,22.6912,22.642,22.6771,78700.0
2012-04-09 14:00:00,32.24,32.27,32.2,32.23,87500.0,22.6701,22.6912,22.642,22.663,87500.0
2012-04-09 14:10:00,32.22,32.24,32.2,32.23,53500.0,22.656,22.6701,22.642,22.663,53500.0
2012-04-09 14:20:00,32.23,32.27,32.23,32.25,79600.0,22.663,22.6912,22.663,22.6771,79600.0
2012-04-09 14:30:00,32.24,32.27,32.23,32.26,66500.0,22.6701,22.6912,22.663,22.6841,66500.0
2012-04-09 14:40:00,32.27,32.28,32.21,32.25,77700.0,22.6912,22.6982,22.649,22.6771,77700.0
2012-04-09 14:50:00,32.25,32.26,32.23,32.23,58500.0,22.6771,22.6841,22.663,22.663,58500.0
2012-04-09 15:00:00,32.23,32.27,32.22,32.22,110700.0,22.663,22.6912,22.656,22.656,110700.0
2012-04-09 15:10:00,32.23,32.29,32.22,32.29,91200.0,22.663,22.7052,22.656,22.7052,91200.0
2012-04-09 15:20:00,32.29,32.29,32.25,32.27,153400.0,22.7052,22.7052,22.6771,22.6912,153400.0
2012-04-09 15:30:00,32.27,32.27,32.2,32.2,242700.0,22.6912,22.6912,22.642,22.642,242700.0
2012-04-09 15:40:00,32.2,32.21,32.17,32.19,163500.0,22.642,22.649,22.6209,22.6349,163500.0
2012-04-09 15:50:00,32.18,32.21,32.14,32.15,496300.0,22.6279,22.649,22.5998,22.6068,496300.0
2012-04-10 09:30:00,32.02,32.36,31.94,32.3,219400.0,22.5154,22.7545,22.4591,22.7123,219400.0
2012-04-10 09:40:00,32.31,32.38,32.23,32.25,201700.0,22.7193,22.7685,22.663,22.6771,201700.0
2012-04-10 09:50:00,32.24,32.26,32.18,32.25,133900.0,22.6701,22.6841,22.6279,22.6771,133900.0
2012-04-10 10:00:00,32.24,32.26,32.07,32.1,230500.0,22.6701,22.6841,22.5505,22.5716,230500.0
2012-04-10 10:10:00,32.1,32.17,32.09,32.09,129700.0,22.5716,22.6209,22.5646,22.5646,129700.0
2012-04-10 10:20:00,32.09,32.23,32.08,32.22,129200.0,22.5646,22.663,22.5576,22.656,129200.0
2012-04-10 10:30:00,32.23,32.31,32.22,32.3,125700.0,22.663,22.7193,22.656,22.7123,125700.0
2012-04-10 10:40:00,32.29,32.32,32.26,32.29,224000.0,22.7052,22.7263,22.6841,22.7052,224000.0
2012-04-10 10:50:00,32.28,32.29,32.2,32.21,209400.0,22.6982,22.7052,22.642,22.649,209400.0
2012-04-10 11:00:00,32.21,32.28,32.21,32.28,208100.0,22.649,22.6982,22.649,22.6982,208100.0
2012-04-10 11:10:00,32.28,32.29,32.24,32.26,194700.0,22.6982,22.7052,22.6701,22.6841,194700.0
2012-04-10 11:20:00,32.26,32.27,32.15,32.18,198400.0,22.6841,22.6912,22.6068,22.6279,198400.0
2012-04-10 11:30:00,32.17,32.18,32.11,32.14,279900.0,22.6209,22.6279,22.5787,22.5998,279900.0
2012-04-10 11:40:00,32.13,32.18,32.1,32.14,130100.0,22.5927,22.6279,22.5716,22.5998,130100.0
2012-04-10 11:50:00,32.14,32.15,32.0,32.0,276000.0,22.5998,22.6068,22.5013,22.5013,276000.0
2012-04-10 12:00:00,32.0,32.01,31.89,31.91,455400.0,22.5013,22.5083,22.424,22.438,455400.0
2012-04-10 12:10:00,31.9,32.03,31.87,32.01,544300.0,22.431,22.5224,22.4099,22.5083,544300.0
2012-04-10 12:20:00,32.0,32.05,32.0,32.05,134300.0,22.5013,22.5365,22.5013,22.5365,134300.0
2012-04-10 12:30:00,32.05,32.08,32.0,32.0,205800.0,22.5365,22.5576,22.5013,22.5013,205800.0
2012-04-10 12:40:00,32.01,32.05,31.99,31.99,324900.0,22.5083,22.5365,22.4943,22.4943,324900.0
2012-04-10 12:50:00,31.99,32.01,31.99,32.0,260800.0,22.4943,22.5083,22.4943,22.5013,260800.0
2012-04-10 13:00:00,32.01,32.02,31.98,31.99,213000.0,22.5083,22.5154,22.4873,22.4943,213000.0
2012-04-10 13:10:00,31.99,32.01,31.93,31.93,291100.0,22.4943,22.5083,22.4521,22.4521,291100.0
2012-04-10 13:20:00,31.94,31.98,31.9,31.96,260800.0,22.4591,22.4873,22.431,22.4732,260800.0
2012-04-10 13:30:00,31.95,31.96,31.9,31.9,250000.0,22.4662,22.4732,22.431,22.431,250000.0
2012-04-10 13:40:00,31.91,31.96,31.89,31.96,204400.0,22.438,22.4732,22.424,22.4732,204400.0
2012-04-10 13:50:00,31.96,31.97,31.92,31.92,188900.0,22.4732,22.4802,22.4451,22.4451,188900.0
2012-04-10 14:00:00,31.92,31.94,31.9,31.93,195100.0,22.4451,22.4591,22.431,22.4521,195100.0
2012-04-10 14:10:00,31.93,31.94,31.76,31.77,384200.0,22.4521,22.4591,22.3326,22.3396,384200.0
2012-04-10 14:20:00,31.77,31.78,31.7,31.74,504500.0,22.3396,22.3466,22.2904,22.3185,504500.0
2012-04-10 14:30:00,31.75,31.77,31.62,31.64,339700.0,22.3255,22.3396,22.2341,22.2482,339700.0
2012-04-10 14:40:00,31.64,31.81,31.64,31.8,275400.0,22.2482,22.3677,22.2482,22.3607,275400.0
2012-04-10 14:50:00,31.81,31.87,31.77,31.85,426800.0,22.3677,22.4099,22.3396,22.3958,426800.0
2012-04-10 15:00:00,31.84,31.84,31.72,31.75,412000.0,22.3888,22.3888,22.3044,22.3255,412000.0
2012-04-10 15:10:00,31.75,31.78,31.71,31.78,276900.0,22.3255,22.3466,22.2974,22.3466,276900.0
2012-04-10 15:20:00,31.77,31.79,31.72,31.77,255500.0,22.3396,22.3537,22.3044,22.3396,255500.0
2012-04-10 15:30:00,31.77,31.82,31.76,31.81,233200.0,22.3396,22.3747,22.3326,22.3677,233200.0
2012-04-10 15:40:00,31.81,31.82,31.75,31.77,311600.0,22.3677,22.3747,22.3255,22.3396,311600.0
2012-04-10 15:50:00,31.77,31.77,31.69,31.69,892400.0,22.3396,22.3396,22.2833,22.2833,892400.0
2012-04-11 09:30:00,31.93,32.13,31.92,31.93,331800.0,22.4521,22.5927,22.4451,22.4521,331800.0
2012-04-11 09:40:00,31.93,32.02,31.93,31.98,156500.0,22.4521,22.5154,22.4521,22.4873,156500.0
2012-04-11 09:50:00,31.97,31.97,31.91,31.95,200500.0,22.4802,22.4802,22.438,22.4662,200500.0
2012-04-11 10:00:00,31.95,32.03,31.92,31.99,295000.0,22.4662,22.5224,22.4451,22.4943,295000.0
2012-04-11 10:10:00,31.99,32.04,31.96,32.04,184600.0,22.4943,22.5294,22.4732,22.5294,184600.0
2012-04-11 10:20:00,32.04,32.09,32.02,32.09,145200.0,22.5294,22.5646,22.5154,22.5646,145200.0
2012-04-11 10:30:00,32.09,32.16,32.09,32.09,170800.0,22.5646,22.6138,22.5646,22.5646,170800.0
2012-04-11 10:40:00,32.09,32.1,32.02,32.04,178400.0,22.5646,22.5716,22.5154,22.5294,178400.0
2012-04-11 10:50:00,32.05,32.09,32.04,32.08,78000.0,22.5365,22.5646,22.5294,22.5576,78000.0
2012-04-11 11:00:00,32.09,32.17,32.09,32.16,235800.0,22.5646,22.6209,22.5646,22.6138,235800.0
2012-04-11 11:10:00,32.16,32.18,32.08,32.09,127000.0,22.6138,22.6279,22.5576,22.5646,127000.0
2012-04-11 11:20:00,32.09,32.12,32.08,32.08,66400.0,22.5646,22.5857,22.5576,22.5576,66400.0
2012-04-11 11:30:00,32.08,32.1,32.06,32.06,71400.0,22.5576,22.5716,22.5435,22.5435,71400.0
2012-04-11 11:40:00,32.06,32.08,32.01,32.02,82900.0,22.5435,22.5576,22.5083,22.5154,82900.0
2012-04-11 11:50:00,32.02,32.04,32.01,32.02,48300.0,22.5154,22.5294,22.5083,22.5154,48300.0
2012-04-11 12:00:00,32.02,32.03,31.97,31.97,96900.0,22.5154,22.5224,22.4802,22.4802,96900.0
2012-04-11 12:10:00,31.97,31.99,31.93,31.97,250900.0,22.4802,22.4943,22.4521,22.4802,250900.0
2012-04-11 12:20:00,31.97,32.0,31.97,32.0,95900.0,22.4802,22.5013,22.4802,22.5013,95900.0
2012-04-11 12:30:00,31.99,32.01,31.99,32.01,25400.0,22.4943,22.5083,22.4943,22.5083,25400.0
2012-04-11 12:40:00,32.0,32.04,32.0,32.03,26900.0,22.5013,22.5294,22.5013,22.5224,26900.0
2012-04-11 12:50:00,32.04,32.08,32.03,32.07,129400.0,22.5294,22.5576,22.5224,22.5505,129400.0
2012-04-11 13:00:00,32.08,32.12,32.04,32.12,67700.0,22.5576,22.5857,22.5294,22.5857,67700.0
2012-04-11 13:10:00,32.11,32.15,32.1,32.14,87400.0,22.5787,22.6068,22.5716,22.5998,87400.0
2012-04-11 13:20:00,32.14,32.14,32.11,32.11,99200.0,22.5998,22.5998,22.5787,22.5787,99200.0
2012-04-11 13:30:00,32.11,32.11,32.06,32.08,107000.0,22.5787,22.5787,22.5435,22.5576,107000.0
2012-04-11 13:40:00,32.08,32.11,32.07,32.1,33200.0,22.5576,22.5787,22.5505,22.5716,33200.0
2012-04-11 13:50:00,32.11,32.14,32.09,32.13,70700.0,22.5787,22.5998,22.5646,22.5927,70700.0
2012-04-11 14:00:00,32.13,32.13,32.04,32.07,95100.0,22.5927,22.5927,22.5294,22.5505,95100.0
2012-04-11 14:10:00,32.06,32.09,32.04,32.08,121400.0,22.5435,22.5646,22.5294,22.5576,121400.0
2012-04-11 14:20:00,32.08,32.11,32.06,32.07,85700.0,22.5576,22.5787,22.5435,22.5505,85700.0
2012-04-11 14:30:00,32.07,32.07,31.99,32.06,118000.0,22.5505,22.5505,22.4943,22.5435,118000.0
2012-04-11 14:40:00,32.07,32.07,32.02,32.07,156700.0,22.5505,22.5505,22.5154,22.5505,156700.0
2012-04-11 14:50:00,32.07,32.13,32.06,32.07,80000.0,22.5505,22.5927,22.5435,22.5505,80000.0
2012-04-11 15:00:00,32.08,32.1,32.05,32.07,79800.0,22.5576,22.5716,22.5365,22.5505,79800.0
2012-04-11 15:10:00,32.07,32.08,32.01,32.03,107200.0,22.5505,22.5576,22.5083,22.5224,107200.0
2012-04-11 15:20:00,32.03,32.03,31.99,32.03,172300.0,22.5224,22.5224,22.4943,22.5224,172300.0
2012-04-11 15:30:00,32.02,32.04,31.98,31.98,169100.0,22.5154,22.5294,22.4873,22.4873,169100.0
2012-04-11 15:40:00,31.98,32.0,31.94,31.96,255700.0,22.4873,22.5013,22.4591,22.4732,255700.0
2012-04-11 15:50:00,31.96,31.99,31.94,31.98,431600.0,22.4732,22.4943,22.4591,22.4873,431600.0
2012-04-12 09:30:00,32.01,32.06,31.91,32.02,129600.0,22.5083,22.5435,22.438,22.5154,129600.0
2012-04-12 09:40:00,32.02,32.12,31.97,31.98,201800.0,22.5154,22.5857,22.4802,22.4873,201800.0
2012-04-12 09:50:00,31.98,32.06,31.97,32.01,189600.0,22.4873,22.5435,22.4802,22.5083,189600.0
2012-04-12 10:00:00,32.02,32.02,31.96,31.98,152600.0,22.5154,22.5154,22.4732,22.4873,152600.0
2012-04-12 10:10:00,31.98,32.06,31.97,32.04,173100.0,22.4873,22.5435,22.4802,22.5294,173100.0
2012-04-12 10:20:00,32.04,32.11,32.0,32.11,95400.0,22.5294,22.5787,22.5013,22.5787,95400.0
2012-04-12 10:30:00,32.11,32.15,32.07,32.13,223400.0,22.5787,22.6068,22.5505,22.5927,223400.0
2012-04-12 10:40:00,32.13,32.14,32.08,32.1,191600.0,22.5927,22.5998,22.5576,22.5716,191600.0
2012-04-12 10:50:00,32.1,32.18,32.1,32.18,155400.0,22.5716,22.6279,22.5716,22.6279,155400.0
2012-04-12 11:00:00,32.18,32.3,32.17,32.26,139900.0,22.6279,22.7123,22.6209,22.6841,139900.0
2012-04-12 11:10:00,32.26,32.35,32.26,32.35,74700.0,22.6841,22.7474,22.6841,22.7474,74700.0
2012-04-12 11:20:00,32.35,32.37,32.33,32.34,107500.0,22.7474,22.7615,22.7334,22.7404,107500.0
2012-04-12 11:30:00,32.34,32.35,32.3,32.33,114700.0,22.7404,22.7474,22.7123,22.7334,114700.0
2012-04-12 11:40:00,32.33,32.35,32.31,32.33,115900.0,22.7334,22.7474,22.7193,22.7334,115900.0
2012-04-12 11:50:00,32.34,32.36,32.31,32.34,125400.0,22.7404,22.7545,22.7193,22.7404,125400.0
2012-04-12 12:00:00,32.35,32.38,32.34,32.35,75200.0,22.7474,22.7685,22.7404,22.7474,75200.0
2012-04-12 12:10:00,32.35,32.39,32.34,32.38,61400.0,22.7474,22.7756,22.7404,22.7685,61400.0
2012-04-12 12:20:00,32.39,32.46,32.38,32.45,122900.0,22.7756,22.8248,22.7685,22.8177,122900.0
2012-04-12 12:30:00,32.45,32.46,32.44,32.46,66700.0,22.8177,22.8248,22.8107,22.8248,66700.0
2012-04-12 12:40:00,32.45,32.5,32.45,32.47,83900.0,22.8177,22.8529,22.8177,22.8318,83900.0
2012-04-12 12:50:00,32.47,32.49,32.46,32.49,71600.0,22.8318,22.8459,22.8248,22.8459,71600.0
2012-04-12 13:00:00,32.49,32.49,32.46,32.46,83100.0,22.8459,22.8459,22.8248,22.8248,83100.0
2012-04-12 13:10:00,32.47,32.47,32.43,32.43,104600.0,22.8318,22.8318,22.8037,22.8037,104600.0
2012-04-12 13:20:00,32.44,32.44,32.4,32.41,39300.0,22.8107,22.8107,22.7826,22.7896,39300.0
2012-04-12 13:30:00,32.41,32.42,32.4,32.42,56500.0,22.7896,22.7966,22.7826,22.7966,56500.0
2012-04-12 13:40:00,32.42,32.44,32.41,32.42,84300.0,22.7966,22.8107,22.7896,22.7966,84300.0
2012-04-12 13:50:00,32.42,32.43,32.35,32.35,114500.0,22.7966,22.8037,22.7474,22.7474,114500.0
2012-04-12 14:00:00,32.36,32.38,32.34,32.38,96500.0,22.7545,22.7685,22.7404,22.7685,96500.0
2012-04-12 14:10:00,32.38,32.46,32.38,32.45,96700.0,22.7685,22.8248,22.7685,22.8177,96700.0
2012-04-12 14:20:00,32.45,32.5,32.44,32.47,85200.0,22.8177,22.8529,22.8107,22.8318,85200.0
2012-04-12 14:30:00,32.48,32.49,32.45,32.48,86700.0,22.8388,22.8459,22.8177,22.8388,86700.0
2012-04-12 14:40:00,32.48,32.5,32.47,32.49,94300.0,22.8388,22.8529,22.8318,22.8459,94300.0
2012-04-12 14:50:00,32.5,32.54,32.48,32.52,142500.0,22.8529,22.881,22.8388,22.867,142500.0
2012-04-12 15:00:00,32.52,32.53,32.49,32.51,96800.0,22.867,22.874,22.8459,22.8599,96800.0
2012-04-12 15:10:00,32.51,32.55,32.5,32.53,159200.0,22.8599,22.8881,22.8529,22.874,159200.0
2012-04-12 15:20:00,32.53,32.54,32.51,32.51,95800.0,22.874,22.881,22.8599,22.8599,95800.0
2012-04-12 15:30:00,32.52,32.55,32.5,32.54,153300.0,22.867,22.8881,22.8529,22.881,153300.0
2012-04-12 15:40:00,32.55,32.56,32.53,32.55,266300.0,22.8881,22.8951,22.874,22.8881,266300.0
2012-04-12 15:50:00,32.55,32.55,32.5,32.5,746200.0,22.8881,22.8881,22.8529,22.8529,746200.0
2012-04-13 09:30:00,32.44,32.75,32.39,32.69,461200.0,22.8107,23.0287,22.7756,22.9865,461200.0
2012-04-13 09:40:00,32.69,32.78,32.63,32.68,318500.0,22.9865,23.0498,22.9443,22.9795,318500.0
2012-04-13 09:50:00,32.68,32.77,32.6,32.69,452600.0,22.9795,23.0428,22.9232,22.9865,452600.0
2012-04-13 10:00:00,32.68,32.76,32.63,32.76,367500.0,22.9795,23.0357,22.9443,23.0357,367500.0
2012-04-13 10:10:00,32.76,32.8,32.64,32.65,342000.0,23.0357,23.0639,22.9513,22.9584,342000.0
2012-04-13 10:20:00,32.65,32.66,32.55,32.58,271100.0,22.9584,22.9654,22.8881,22.9092,271100.0
2012-04-13 10:30:00,32.57,32.58,32.39,32.46,229600.0,22.9021,22.9092,22.7756,22.8248,229600.0
2012-04-13 10:40:00,32.45,32.47,32.41,32.42,171000.0,22.8177,22.8318,22.7896,22.7966,171000.0
2012-04-13 10:50:00,32.42,32.49,32.42,32.48,126000.0,22.7966,22.8459,22.7966,22.8388,126000.0
2012-04-13 11:00:00,32.48,32.51,32.46,32.46,136100.0,22.8388,22.8599,22.8248,22.8248,136100.0
2012-04-13 11:10:00,32.46,32.47,32.4,32.4,177000.0,22.8248,22.8318,22.7826,22.7826,177000.0
2012-04-13 11:20:00,32.4,32.44,32.4,32.41,110800.0,22.7826,22.8107,22.7826,22.7896,110800.0
2012-04-13 11:30:00,32.41,32.48,32.4,32.46,371200.0,22.7896,22.8388,22.7826,22.8248,371200.0
2012-04-13 11:40:00,32.46,32.57,32.45,32.56,163200.0,22.8248,22.9021,22.8177,22.8951,163200.0
2012-04-13 11:50:00,32.57,32.57,32.49,32.52,122600.0,22.9021,22.9021,22.8459,22.867,122600.0
2012-04-13 12:00:00,32.51,32.55,32.51,32.54,102700.0,22.8599,22.8881,22.8599,22.881,102700.0
2012-04-13 12:10:00,32.53,32.54,32.49,32.49,135200.0,22.874,22.881,22.8459,22.8459,135200.0
2012-04-13 12:20:00,32.49,32.5,32.45,32.45,97600.0,22.8459,22.8529,22.8177,22.8177,97600.0
2012-04-13 12:30:00,32.45,32.48,32.41,32.41,132100.0,22.8177,22.8388,22.7896,22.7896,132100.0
2012-04-13 12:40:00,32.41,32.41,32.37,32.37,131300.0,22.7896,22.7896,22.7615,22.7615,131300.0
2012-04-13 12:50:00,32.37,32.39,32.37,32.38,105500.0,22.7615,22.7756,22.7615,22.7685,105500.0
2012-04-13 13:00:00,32.39,32.42,32.38,32.4,148200.0,22.7756,22.7966,22.7685,22.7826,148200.0
2012-04-13 13:10:00,32.4,32.41,32.4,32.41,38400.0,22.7826,22.7896,22.7826,22.7896,38400.0
2012-04-13 13:20:00,32.41,32.43,32.39,32.43,152000.0,22.7896,22.8037,22.7756,22.8037,152000.0
2012-04-13 13:30:00,32.43,32.48,32.42,32.48,151500.0,22.8037,22.8388,22.7966,22.8388,151500.0
2012-04-13 13:40:00,32.48,32.52,32.47,32.5,87100.0,22.8388,22.867,22.8318,22.8529,87100.0
2012-04-13 13:50:00,32.5,32.53,32.47,32.47,154900.0,22.8529,22.874,22.8318,22.8318,154900.0
2012-04-13 14:00:00,32.47,32.48,32.41,32.41,130700.0,22.8318,22.8388,22.7896,22.7896,130700.0
2012-04-13 14:10:00,32.42,32.42,32.41,32.42,44100.0,22.7966,22.7966,22.7896,22.7966,44100.0
2012-04-13 14:20:00,32.42,32.44,32.35,32.36,178400.0,22.7966,22.8107,22.7474,22.7545,178400.0
2012-04-13 14:30:00,32.36,32.37,32.34,32.34,87500.0,22.7545,22.7615,22.7404,22.7404,87500.0
2012-04-13 14:40:00,32.35,32.35,32.31,32.34,113600.0,22.7474,22.7474,22.7193,22.7404,113600.0
2012-04-13 14:50:00,32.34,32.35,32.32,32.34,132500.0,22.7404,22.7474,22.7263,22.7404,132500.0
2012-04-13 15:00:00,32.35,32.37,32.34,32.36,149400.0,22.7474,22.7615,22.7404,22.7545,149400.0
2012-04-13 15:10:00,32.36,32.37,32.33,32.33,169000.0,22.7545,22.7615,22.7334,22.7334,169000.0
2012-04-13 15:20:00,32.33,32.34,32.28,32.28,164600.0,22.7334,22.7404,22.6982,22.6982,164600.0
2012-04-13 15:30:00,32.28,32.3,32.22,32.23,332000.0,22.6982,22.7123,22.656,22.663,332000.0
2012-04-13 15:40:00,32.22,32.33,32.22,32.29,459700.0,22.656,22.7334,22.656,22.7052,459700.0
2012-04-13 15:50:00,32.29,32.3,32.18,32.18,734400.0,22.7052,22.7123,22.6279,22.6279,734400.0
2012-04-16 09:30:00,32.54,32.66,32.28,32.28,234200.0,22.881,22.9654,22.6982,22.6982,234200.0
2012-04-16 09:40:00,32.27,32.3,32.08,32.08,305300.0,22.6912,22.7123,22.5576,22.5576,305300.0
2012-04-16 09:50:00,32.08,32.08,31.83,31.93,449000.0,22.5576,22.5576,22.3818,22.4521,449000.0
2012-04-16 10:00:00,31.92,31.99,31.87,31.94,438600.0,22.4451,22.4943,22.4099,22.4591,438600.0
2012-04-16 10:10:00,31.94,31.96,31.83,31.87,307300.0,22.4591,22.4732,22.3818,22.4099,307300.0
2012-04-16 10:20:00,31.86,32.02,31.8,32.02,350400.0,22.4029,22.5154,22.3607,22.5154,350400.0
2012-04-16 10:30:00,32.02,32.06,31.98,31.98,225200.0,22.5154,22.5435,22.4873,22.4873,225200.0
2012-04-16 10:40:00,31.99,32.14,31.99,32.13,144900.0,22.4943,22.5998,22.4943,22.5927,144900.0
2012-04-16 10:50:00,32.14,32.16,32.11,32.15,113300.0,22.5998,22.6138,22.5787,22.6068,113300.0
2012-04-16 11:00:00,32.15,32.18,32.1,32.14,148300.0,22.6068,22.6279,22.5716,22.5998,148300.0
2012-04-16 11:10:00,32.14,32.22,32.14,32.2,98400.0,22.5998,22.656,22.5998,22.642,98400.0
2012-04-16 11:20:00,32.2,32.24,32.19,32.22,77300.0,22.642,22.6701,22.6349,22.656,77300.0
2012-04-16 11:30:00,32.22,32.22,32.11,32.17,108700.0,22.656,22.656,22.5787,22.6209,108700.0
2012-04-16 11:40:00,32.17,32.22,32.16,32.18,118100.0,22.6209,22.656,22.6138,22.6279,118100.0
2012-04-16 11:50:00,32.18,32.2,32.15,32.18,66600.0,22.6279,22.642,22.6068,22.6279,66600.0
2012-04-16 12:00:00,32.18,32.3,32.17,32.25,140400.0,22.6279,22.7123,22.6209,22.6771,140400.0
2012-04-16 12:10:00,32.26,32.27,32.19,32.22,91700.0,22.6841,22.6912,22.6349,22.656,91700.0
2012-04-16 12:20:00,32.22,32.26,32.17,32.25,111900.0,22.656,22.6841,22.6209,22.6771,111900.0
2012-04-16 12:30:00,32.25,32.28,32.2,32.21,86000.0,22.6771,22.6982,22.642,22.649,86000.0
2012-04-16 12:40:00,32.22,32.28,32.22,32.27,88500.0,22.656,22.6982,22.656,22.6912,88500.0
2012-04-16 12:50:00,32.28,32.28,32.19,32.26,94200.0,22.6982,22.6982,22.6349,22.6841,94200.0
2012-04-16 13:00:00,32.26,32.27,32.25,32.25,48700.0,22.6841,22.6912,22.6771,22.6771,48700.0
2012-04-16 13:10:00,32.26,32.26,32.2,32.2,190500.0,22.6841,22.6841,22.642,22.642,190500.0
2012-04-16 13:20:00,32.2,32.23,32.17,32.19,85600.0,22.642,22.663,22.6209,22.6349,85600.0
2012-04-16 13:30:00,32.19,32.32,32.19,32.3,142600.0,22.6349,22.7263,22.6349,22.7123,142600.0
2012-04-16 13:40:00,32.3,32.34,32.27,32.29,133200.0,22.7123,22.7404,22.6912,22.7052,133200.0
2012-04-16 13:50:00,32.28,32.31,32.25,32.27,190000.0,22.6982,22.7193,22.6771,22.6912,190000.0
2012-04-16 14:00:00,32.27,32.3,32.27,32.27,73500.0,22.6912,22.7123,22.6912,22.6912,73500.0
2012-04-16 14:10:00,32.28,32.31,32.26,32.31,55100.0,22.6982,22.7193,22.6841,22.7193,55100.0
2012-04-16 14:20:00,32.3,32.33,32.3,32.33,93100.0,22.7123,22.7334,22.7123,22.7334,93100.0
2012-04-16 14:30:00,32.33,32.39,32.31,32.37,163900.0,22.7334,22.7756,22.7193,22.7615,163900.0
2012-04-16 14:40:00,32.37,32.39,32.34,32.36,107100.0,22.7615,22.7756,22.7404,22.7545,107100.0
2012-04-16 14:50:00,32.36,32.4,32.31,32.34,112300.0,22.7545,22.7826,22.7193,22.7404,112300.0
2012-04-16 15:00:00,32.34,32.35,32.25,32.25,183900.0,22.7404,22.7474,22.6771,22.6771,183900.0
2012-04-16 15:10:00,32.25,32.28,32.25,32.25,109600.0,22.6771,22.6982,22.6771,22.6771,109600.0
2012-04-16 15:20:00,32.26,32.27,32.21,32.23,158000.0,22.6841,22.6912,22.649,22.663,158000.0
2012-04-16 15:30:00,32.23,32.26,32.22,32.25,171200.0,22.663,22.6841,22.656,22.6771,171200.0
2012-04-16 15:40:00,32.24,32.26,32.2,32.2,236500.0,22.6701,22.6841,22.642,22.642,236500.0
2012-04-16 15:50:00,32.2,32.23,32.17,32.2,468400.0,22.642,22.663,22.6209,22.642,468400.0
2012-04-17 09:30:00,32.32,32.51,32.32,32.5,209000.0,22.7263,22.8599,22.7263,22.8529,209000.0
2012-04-17 09:40:00,32.51,32.58,32.48,32.57,202700.0,22.8599,22.9092,22.8388,22.9021,202700.0
2012-04-17 09:50:00,32.57,32.64,32.55,32.6,222900.0,22.9021,22.9513,22.8881,22.9232,222900.0
2012-04-17 10:00:00,32.61,32.66,32.55,32.61,242600.0,22.9302,22.9654,22.8881,22.9302,242600.0
2012-04-17 10:10:00,32.61,32.74,32.59,32.74,192700.0,22.9302,23.0217,22.9162,23.0217,192700.0
2012-04-17 10:20:00,32.74,32.76,32.63,32.64,143500.0,23.0217,23.0357,22.9443,22.9513,143500.0
2012-04-17 10:30:00,32.65,32.68,32.61,32.61,90500.0,22.9584,22.9795,22.9302,22.9302,90500.0
2012-04-17 10:40:00,32.61,32.69,32.61,32.66,126600.0,22.9302,22.9865,22.9302,22.9654,126600.0
2012-04-17 10:50:00,32.67,32.67,32.54,32.55,281800.0,22.9724,22.9724,22.881,22.8881,281800.0
2012-04-17 11:00:00,32.54,32.67,32.54,32.64,153600.0,22.881,22.9724,22.881,22.9513,153600.0
2012-04-17 11:10:00,32.64,32.66,32.61,32.65,89500.0,22.9513,22.9654,22.9302,22.9584,89500.0
2012-04-17 11:20:00,32.65,32.69,32.64,32.69,94900.0,22.9584,22.9865,22.9513,22.9865,94900.0
2012-04-17 11:30:00,32.69,32.71,32.67,32.69,153400.0,22.9865,23.0006,22.9724,22.9865,153400.0
2012-04-17 11:40:00,32.69,32.7,32.67,32.69,89900.0,22.9865,22.9935,22.9724,22.9865,89900.0
2012-04-17 11:50:00,32.7,32.7,32.67,32.68,109200.0,22.9935,22.9935,22.9724,22.9795,109200.0
2012-04-17 12:00:00,32.67,32.7,32.66,32.69,57200.0,22.9724,22.9935,22.9654,22.9865,57200.0
2012-04-17 12:10:00,32.7,32.72,32.68,32.7,101900.0,22.9935,23.0076,22.9795,22.9935,101900.0
2012-04-17 12:20:00,32.7,32.72,32.7,32.71,74900.0,22.9935,23.0076,22.9935,23.0006,74900.0
2012-04-17 12:30:00,32.71,32.72,32.7,32.71,71400.0,23.0006,23.0076,22.9935,23.0006,71400.0
2012-04-17 12:40:00,32.7,32.74,32.7,32.71,150700.0,22.9935,23.0217,22.9935,23.0006,150700.0
2012-04-17 12:50:00,32.7,32.73,32.69,32.73,55200.0,22.9935,23.0146,22.9865,23.0146,55200.0
2012-04-17 13:00:00,32.73,32.74,32.7,32.73,55600.0,23.0146,23.0217,22.9935,23.0146,55600.0
2012-04-17 13:10:00,32.73,32.74,32.7,32.72,72300.0,23.0146,23.0217,22.9935,23.0076,72300.0
2012-04-17 13:20:00,32.71,32.74,32.71,32.74,64500.0,23.0006,23.0217,23.0006,23.0217,64500.0
2012-04-17 13:30:00,32.74,32.75,32.73,32.75,131600.0,23.0217,23.0287,23.0146,23.0287,131600.0
2012-04-17 13:40:00,32.75,32.78,32.74,32.76,121300.0,23.0287,23.0498,23.0217,23.0357,121300.0
2012-04-17 13:50:00,32.76,32.78,32.72,32.78,79600.0,23.0357,23.0498,23.0076,23.0498,79600.0
2012-04-17 14:00:00,32.78,32.8,32.77,32.77,89400.0,23.0498,23.0639,23.0428,23.0428,89400.0
2012-04-17 14:10:00,32.77,32.8,32.77,32.79,83400.0,23.0428,23.0639,23.0428,23.0568,83400.0
2012-04-17 14:20:00,32.79,32.81,32.79,32.8,77600.0,23.0568,23.0709,23.0568,23.0639,77600.0
2012-04-17 14:30:00,32.8,32.83,32.79,32.83,131900.0,23.0639,23.0849,23.0568,23.0849,131900.0
2012-04-17 14:40:00,32.83,32.83,32.77,32.78,116000.0,23.0849,23.0849,23.0428,23.0498,116000.0
2012-04-17 14:50:00,32.77,32.82,32.77,32.8,85500.0,23.0428,23.0779,23.0428,23.0639,85500.0
2012-04-17 15:00:00,32.81,32.81,32.79,32.8,92900.0,23.0709,23.0709,23.0568,23.0639,92900.0
2012-04-17 15:10:00,32.8,32.82,32.78,32.78,121700.0,23.0639,23.0779,23.0498,23.0498,121700.0
2012-04-17 15:20:00,32.79,32.79,32.74,32.77,179100.0,23.0568,23.0568,23.0217,23.0428,179100.0
2012-04-17 15:30:00,32.77,32.79,32.76,32.76,136300.0,23.0428,23.0568,23.0357,23.0357,136300.0
2012-04-17 15:40:00,32.77,32.81,32.76,32.78,238300.0,23.0428,23.0709,23.0357,23.0498,238300.0
2012-04-17 15:50:00,32.79,32.82,32.76,32.77,604800.0,23.0568,23.0779,23.0357,23.0428,604800.0
2012-04-18 09:30:00,32.64,32.68,32.35,32.45,315600.0,22.9513,22.9795,22.7474,22.8177,315600.0
2012-04-18 09:40:00,32.45,32.59,32.44,32.56,249100.0,22.8177,22.9162,22.8107,22.8951,249100.0
2012-04-18 09:50:00,32.56,32.67,32.54,32.64,167200.0,22.8951,22.9724,22.881,22.9513,167200.0
2012-04-18 10:00:00,32.63,32.67,32.55,32.59,234100.0,22.9443,22.9724,22.8881,22.9162,234100.0
2012-04-18 10:10:00,32.58,32.74,32.57,32.74,356400.0,22.9092,23.0217,22.9021,23.0217,356400.0
2012-04-18 10:20:00,32.74,32.75,32.62,32.67,146900.0,23.0217,23.0287,22.9373,22.9724,146900.0
2012-04-18 10:30:00,32.67,32.75,32.64,32.74,170100.0,22.9724,23.0287,22.9513,23.0217,170100.0
2012-04-18 10:40:00,32.74,32.88,32.73,32.87,367500.0,23.0217,23.1201,23.0146,23.1131,367500.0
2012-04-18 10:50:00,32.88,32.89,32.8,32.82,159600.0,23.1201,23.1271,23.0639,23.0779,159600.0
2012-04-18 11:00:00,32.83,32.86,32.75,32.79,128400.0,23.0849,23.106,23.0287,23.0568,128400.0
2012-04-18 11:10:00,32.8,32.81,32.7,32.78,120400.0,23.0639,23.0709,22.9935,23.0498,120400.0
2012-04-18 11:20:00,32.77,32.77,32.68,32.7,117000.0,23.0428,23.0428,22.9795,22.9935,117000.0
2012-04-18 11:30:00,32.69,32.71,32.63,32.67,88700.0,22.9865,23.0006,22.9443,22.9724,88700.0
2012-04-18 11:40:00,32.67,32.7,32.64,32.69,72500.0,22.9724,22.9935,22.9513,22.9865,72500.0
2012-04-18 11:50:00,32.69,32.75,32.66,32.7,84400.0,22.9865,23.0287,22.9654,22.9935,84400.0
2012-04-18 12:00:00,32.71,32.74,32.68,32.73,63800.0,23.0006,23.0217,22.9795,23.0146,63800.0
2012-04-18 12:10:00,32.73,32.75,32.7,32.71,67300.0,23.0146,23.0287,22.9935,23.0006,67300.0
2012-04-18 12:20:00,32.71,32.75,32.67,32.68,109800.0,23.0006,23.0287,22.9724,22.9795,109800.0
2012-04-18 12:30:00,32.68,32.72,32.62,32.71,201700.0,22.9795,23.0076,22.9373,23.0006,201700.0
2012-04-18 12:40:00,32.71,32.73,32.69,32.69,46100.0,23.0006,23.0146,22.9865,22.9865,46100.0
2012-04-18 12:50:00,32.7,32.71,32.68,32.7,41200.0,22.9935,23.0006,22.9795,22.9935,41200.0
2012-04-18 13:00:00,32.71,32.76,32.7,32.75,47100.0,23.0006,23.0357,22.9935,23.0287,47100.0
2012-04-18 13:10:00,32.75,32.76,32.68,32.71,78000.0,23.0287,23.0357,22.9795,23.0006,78000.0
2012-04-18 13:20:00,32.71,32.71,32.66,32.69,96400.0,23.0006,23.0006,22.9654,22.9865,96400.0
2012-04-18 13:30:00,32.69,32.69,32.61,32.61,86500.0,22.9865,22.9865,22.9302,22.9302,86500.0
2012-04-18 13:40:00,32.6,32.62,32.59,32.59,57900.0,22.9232,22.9373,22.9162,22.9162,57900.0
2012-04-18 13:50:00,32.59,32.6,32.53,32.56,118700.0,22.9162,22.9232,22.874,22.8951,118700.0
2012-04-18 14:00:00,32.55,32.59,32.55,32.58,162100.0,22.8881,22.9162,22.8881,22.9092,162100.0
2012-04-18 14:10:00,32.57,32.61,32.57,32.6,57100.0,22.9021,22.9302,22.9021,22.9232,57100.0
2012-04-18 14:20:00,32.61,32.71,32.61,32.7,130700.0,22.9302,23.0006,22.9302,22.9935,130700.0
2012-04-18 14:30:00,32.71,32.73,32.69,32.71,79200.0,23.0006,23.0146,22.9865,23.0006,79200.0
2012-04-18 14:40:00,32.72,32.75,32.69,32.74,97100.0,23.0076,23.0287,22.9865,23.0217,97100.0
2012-04-18 14:50:00,32.75,32.77,32.74,32.77,45700.0,23.0287,23.0428,23.0217,23.0428,45700.0
2012-04-18 15:00:00,32.77,32.81,32.75,32.75,104100.0,23.0428,23.0709,23.0287,23.0287,104100.0
2012-04-18 15:10:00,32.76,32.78,32.72,32.78,78000.0,23.0357,23.0498,23.0076,23.0498,78000.0
2012-04-18 15:20:00,32.77,32.79,32.71,32.73,131700.0,23.0428,23.0568,23.0006,23.0146,131700.0
2012-04-18 15:30:00,32.73,32.76,32.7,32.72,116700.0,23.0146,23.0357,22.9935,23.0076,116700.0
2012-04-18 15:40:00,32.72,32.77,32.69,32.77,208500.0,23.0076,23.0428,22.9865,23.0428,208500.0
2012-04-18 15:50:00,32.77,32.77,32.71,32.73,365700.0,23.0428,23.0428,23.0006,23.0146,365700.0
2012-04-19 09:30:00,32.83,32.89,32.58,32.59,335800.0,23.0849,23.1271,22.9092,22.9162,335800.0
2012-04-19 09:40:00,32.62,32.79,32.58,32.77,205400.0,22.9373,23.0568,22.9092,23.0428,205400.0
2012-04-19 09:50:00,32.77,32.78,32.68,32.75,165400.0,23.0428,23.0498,22.9795,23.0287,165400.0
2012-04-19 10:00:00,32.75,32.77,32.57,32.6,352200.0,23.0287,23.0428,22.9021,22.9232,352200.0
2012-04-19 10:10:00,32.6,32.74,32.55,32.73,289000.0,22.9232,23.0217,22.8881,23.0146,289000.0
2012-04-19 10:20:00,32.73,32.94,32.72,32.93,202700.0,23.0146,23.1623,23.0076,23.1553,202700.0
2012-04-19 10:30:00,32.92,33.12,32.65,33.1,409100.0,23.1482,23.2889,22.9584,23.2748,409100.0
2012-04-19 10:40:00,33.11,33.13,33.01,33.02,151100.0,23.2818,23.2959,23.2115,23.2185,151100.0
2012-04-19 10:50:00,33.02,33.02,32.95,32.95,100100.0,23.2185,23.2185,23.1693,23.1693,100100.0
2012-04-19 11:00:00,32.95,32.96,32.89,32.9,162800.0,23.1693,23.1764,23.1271,23.1342,162800.0
2012-04-19 11:10:00,32.92,32.92,32.81,32.81,171000.0,23.1482,23.1482,23.0709,23.0709,171000.0
2012-04-19 11:20:00,32.82,32.84,32.75,32.78,146000.0,23.0779,23.092,23.0287,23.0498,146000.0
2012-04-19 11:30:00,32.78,32.81,32.69,32.8,166700.0,23.0498,23.0709,22.9865,23.0639,166700.0
2012-04-19 11:40:00,32.8,32.95,32.8,32.93,251200.0,23.0639,23.1693,23.0639,23.1553,251200.0
2012-04-19 11:50:00,32.94,32.98,32.93,32.97,105800.0,23.1623,23.1904,23.1553,23.1834,105800.0
2012-04-19 12:00:00,32.96,32.97,32.8,32.83,274900.0,23.1764,23.1834,23.0639,23.0849,274900.0
2012-04-19 12:10:00,32.82,32.84,32.74,32.74,233400.0,23.0779,23.092,23.0217,23.0217,233400.0
2012-04-19 12:20:00,32.76,32.78,32.7,32.72,102300.0,23.0357,23.0498,22.9935,23.0076,102300.0
2012-04-19 12:30:00,32.71,32.78,32.69,32.75,198000.0,23.0006,23.0498,22.9865,23.0287,198000.0
2012-04-19 12:40:00,32.75,32.79,32.71,32.77,190200.0,23.0287,23.0568,23.0006,23.0428,190200.0
2012-04-19 12:50:00,32.77,32.78,32.69,32.69,109500.0,23.0428,23.0498,22.9865,22.9865,109500.0
2012-04-19 13:00:00,32.69,32.74,32.66,32.73,123200.0,22.9865,23.0217,22.9654,23.0146,123200.0
2012-04-19 13:10:00,32.72,32.73,32.63,32.64,133900.0,23.0076,23.0146,22.9443,22.9513,133900.0
2012-04-19 13:20:00,32.64,32.69,32.6,32.69,124800.0,22.9513,22.9865,22.9232,22.9865,124800.0
2012-04-19 13:30:00,32.69,32.75,32.67,32.68,134900.0,22.9865,23.0287,22.9724,22.9795,134900.0
2012-04-19 13:40:00,32.68,32.69,32.64,32.65,151900.0,22.9795,22.9865,22.9513,22.9584,151900.0
2012-04-19 13:50:00,32.65,32.66,32.57,32.57,175100.0,22.9584,22.9654,22.9021,22.9021,175100.0
2012-04-19 14:00:00,32.57,32.64,32.55,32.62,215500.0,22.9021,22.9513,22.8881,22.9373,215500.0
2012-04-19 14:10:00,32.62,32.64,32.5,32.51,213300.0,22.9373,22.9513,22.8529,22.8599,213300.0
2012-04-19 14:20:00,32.52,32.55,32.47,32.48,174000.0,22.867,22.8881,22.8318,22.8388,174000.0
2012-04-19 14:30:00,32.48,32.49,32.37,32.43,199800.0,22.8388,22.8459,22.7615,22.8037,199800.0
2012-04-19 14:40:00,32.43,32.46,32.38,32.43,202000.0,22.8037,22.8248,22.7685,22.8037,202000.0
2012-04-19 14:50:00,32.44,32.57,32.43,32.57,165100.0,22.8107,22.9021,22.8037,22.9021,165100.0
2012-04-19 15:00:00,32.56,32.65,32.56,32.59,196600.0,22.8951,22.9584,22.8951,22.9162,196600.0
2012-04-19 15:10:00,32.58,32.59,32.5,32.5,160000.0,22.9092,22.9162,22.8529,22.8529,160000.0
2012-04-19 15:20:00,32.5,32.61,32.47,32.58,220500.0,22.8529,22.9302,22.8318,22.9092,220500.0
2012-04-19 15:30:00,32.58,32.68,32.57,32.68,185800.0,22.9092,22.9795,22.9021,22.9795,185800.0
2012-04-19 15:40:00,32.68,32.74,32.67,32.73,288600.0,22.9795,23.0217,22.9724,23.0146,288600.0
2012-04-19 15:50:00,32.73,32.75,32.62,32.66,820000.0,23.0146,23.0287,22.9373,22.9654,820000.0
2012-04-20 09:30:00,32.93,32.99,32.61,32.62,1328600.0,23.1553,23.1975,22.9302,22.9373,1328600.0
2012-04-20 09:40:00,32.62,32.65,32.48,32.64,462700.0,22.9373,22.9584,22.8388,22.9513,462700.0
2012-04-20 09:50:00,32.63,32.85,32.59,32.78,431000.0,22.9443,23.099,22.9162,23.0498,431000.0
2012-04-20 10:00:00,32.79,32.8,32.59,32.79,408100.0,23.0568,23.0639,22.9162,23.0568,408100.0
2012-04-20 10:10:00,32.78,32.86,32.74,32.76,412900.0,23.0498,23.106,23.0217,23.0357,412900.0
2012-04-20 10:20:00,32.76,32.84,32.7,32.8,251500.0,23.0357,23.092,22.9935,23.0639,251500.0
2012-04-20 10:30:00,32.81,33.02,32.8,33.02,276900.0,23.0709,23.2185,23.0639,23.2185,276900.0
2012-04-20 10:40:00,33.01,33.02,32.84,32.87,269800.0,23.2115,23.2185,23.092,23.1131,269800.0
2012-04-20 10:50:00,32.87,32.98,32.85,32.97,248500.0,23.1131,23.1904,23.099,23.1834,248500.0
2012-04-20 11:00:00,32.96,32.98,32.82,32.84,188700.0,23.1764,23.1904,23.0779,23.092,188700.0
2012-04-20 11:10:00,32.84,32.84,32.7,32.81,227400.0,23.092,23.092,22.9935,23.0709,227400.0
2012-04-20 11:20:00,32.82,32.93,32.82,32.92,156900.0,23.0779,23.1553,23.0779,23.1482,156900.0
2012-04-20 11:30:00,32.93,32.95,32.81,32.82,111600.0,23.1553,23.1693,23.0709,23.0779,111600.0
2012-04-20 11:40:00,32.82,33.05,32.81,32.9,433800.0,23.0779,23.2396,23.0709,23.1342,433800.0
2012-04-20 11:50:00,32.9,32.95,32.87,32.92,141900.0,23.1342,23.1693,23.1131,23.1482,141900.0
2012-04-20 12:00:00,32.91,32.92,32.83,32.84,146900.0,23.1412,23.1482,23.0849,23.092,146900.0
2012-04-20 12:10:00,32.84,32.84,32.82,32.83,48600.0,23.092,23.092,23.0779,23.0849,48600.0
2012-04-20 12:20:00,32.83,32.86,32.82,32.85,191900.0,23.0849,23.106,23.0779,23.099,191900.0
2012-04-20 12:30:00,32.85,32.9,32.84,32.88,171400.0,23.099,23.1342,23.092,23.1201,171400.0
2012-04-20 12:40:00,32.88,32.88,32.78,32.78,361200.0,23.1201,23.1201,23.0498,23.0498,361200.0
2012-04-20 12:50:00,32.79,32.79,32.74,32.76,167000.0,23.0568,23.0568,23.0217,23.0357,167000.0
2012-04-20 13:00:00,32.76,32.81,32.75,32.79,198500.0,23.0357,23.0709,23.0287,23.0568,198500.0
2012-04-20 13:10:00,32.79,32.83,32.79,32.81,183700.0,23.0568,23.0849,23.0568,23.0709,183700.0
2012-04-20 13:20:00,32.81,32.83,32.69,32.69,241700.0,23.0709,23.0849,22.9865,22.9865,241700.0
2012-04-20 13:30:00,32.7,32.74,32.64,32.74,294300.0,22.9935,23.0217,22.9513,23.0217,294300.0
2012-04-20 13:40:00,32.74,32.78,32.73,32.73,203400.0,23.0217,23.0498,23.0146,23.0146,203400.0
2012-04-20 13:50:00,32.73,32.77,32.68,32.7,323800.0,23.0146,23.0428,22.9795,22.9935,323800.0
2012-04-20 14:00:00,32.7,32.7,32.64,32.64,308000.0,22.9935,22.9935,22.9513,22.9513,308000.0
2012-04-20 14:10:00,32.65,32.7,32.64,32.66,208600.0,22.9584,22.9935,22.9513,22.9654,208600.0
2012-04-20 14:20:00,32.66,32.76,32.66,32.76,241900.0,22.9654,23.0357,22.9654,23.0357,241900.0
2012-04-20 14:30:00,32.76,32.8,32.76,32.78,195200.0,23.0357,23.0639,23.0357,23.0498,195200.0
2012-04-20 14:40:00,32.77,32.8,32.77,32.8,142100.0,23.0428,23.0639,23.0428,23.0639,142100.0
2012-04-20 14:50:00,32.8,32.8,32.71,32.74,350500.0,23.0639,23.0639,23.0006,23.0217,350500.0
2012-04-20 15:00:00,32.74,32.74,32.67,32.68,250100.0,23.0217,23.0217,22.9724,22.9795,250100.0
2012-04-20 15:10:00,32.66,32.68,32.59,32.68,335700.0,22.9654,22.9795,22.9162,22.9795,335700.0
2012-04-20 15:20:00,32.68,32.7,32.55,32.56,547800.0,22.9795,22.9935,22.8881,22.8951,547800.0
2012-04-20 15:30:00,32.56,32.68,32.52,32.66,601200.0,22.8951,22.9795,22.867,22.9654,601200.0
2012-04-20 15:40:00,32.65,32.66,32.44,32.44,851400.0,22.9584,22.9654,22.8107,22.8107,851400.0
2012-04-20 15:50:00,32.45,32.56,32.32,32.47,7808500.0,22.8177,22.8951,22.7263,22.8318,7808500.0
2012-04-23 09:30:00,32.23,32.26,32.04,32.11,735600.0,22.663,22.6841,22.5294,22.5787,735600.0
2012-04-23 09:40:00,32.11,32.15,32.08,32.12,371200.0,22.5787,22.6068,22.5576,22.5857,371200.0
2012-04-23 09:50:00,32.12,32.13,31.98,32.06,452100.0,22.5857,22.5927,22.4873,22.5435,452100.0
2012-04-23 10:00:00,32.06,32.12,31.99,32.0,512700.0,22.5435,22.5857,22.4943,22.5013,512700.0
2012-04-23 10:10:00,32.01,32.1,31.98,31.99,366200.0,22.5083,22.5716,22.4873,22.4943,366200.0
2012-04-23 10:20:00,31.99,32.1,31.96,32.01,465300.0,22.4943,22.5716,22.4732,22.5083,465300.0
2012-04-23 10:30:00,32.01,32.04,31.95,31.98,371100.0,22.5083,22.5294,22.4662,22.4873,371100.0
2012-04-23 10:40:00,31.98,32.0,31.94,31.99,236400.0,22.4873,22.5013,22.4591,22.4943,236400.0
2012-04-23 10:50:00,32.0,32.01,31.94,31.94,251000.0,22.5013,22.5083,22.4591,22.4591,251000.0
2012-04-23 11:00:00,31.94,32.0,31.93,32.0,137600.0,22.4591,22.5013,22.4521,22.5013,137600.0
2012-04-23 11:10:00,32.0,32.01,31.96,31.99,168100.0,22.5013,22.5083,22.4732,22.4943,168100.0
2012-04-23 11:20:00,31.99,31.99,31.94,31.97,271600.0,22.4943,22.4943,22.4591,22.4802,271600.0
2012-04-23 11:30:00,31.97,32.01,31.95,32.0,226500.0,22.4802,22.5083,22.4662,22.5013,226500.0
2012-04-23 11:40:00,32.0,32.01,31.98,32.0,225000.0,22.5013,22.5083,22.4873,22.5013,225000.0
2012-04-23 11:50:00,32.0,32.0,31.96,31.99,168900.0,22.5013,22.5013,22.4732,22.4943,168900.0
2012-04-23 12:00:00,32.0,32.04,31.98,32.02,580300.0,22.5013,22.5294,22.4873,22.5154,580300.0
2012-04-23 12:10:00,32.01,32.07,31.98,32.02,131300.0,22.5083,22.5505,22.4873,22.5154,131300.0
2012-04-23 12:20:00,32.03,32.03,31.98,32.0,116400.0,22.5224,22.5224,22.4873,22.5013,116400.0
2012-04-23 12:30:00,32.0,32.06,32.0,32.05,168400.0,22.5013,22.5435,22.5013,22.5365,168400.0
2012-04-23 12:40:00,32.06,32.06,31.98,31.99,224500.0,22.5435,22.5435,22.4873,22.4943,224500.0
2012-04-23 12:50:00,32.0,32.0,31.91,31.99,165100.0,22.5013,22.5013,22.438,22.4943,165100.0
2012-04-23 13:00:00,31.99,32.02,31.94,31.95,120000.0,22.4943,22.5154,22.4591,22.4662,120000.0
2012-04-23 13:10:00,31.95,31.96,31.93,31.94,145600.0,22.4662,22.4732,22.4521,22.4591,145600.0
2012-04-23 13:20:00,31.95,31.99,31.94,31.96,146300.0,22.4662,22.4943,22.4591,22.4732,146300.0
2012-04-23 13:30:00,31.98,31.98,31.92,31.96,134700.0,22.4873,22.4873,22.4451,22.4732,134700.0
2012-04-23 13:40:00,31.96,31.97,31.87,31.92,148600.0,22.4732,22.4802,22.4099,22.4451,148600.0
2012-04-23 13:50:00,31.93,31.96,31.92,31.96,183400.0,22.4521,22.4732,22.4451,22.4732,183400.0
2012-04-23 14:00:00,31.95,31.96,31.81,31.82,335500.0,22.4662,22.4732,22.3677,22.3747,335500.0
2012-04-23 14:10:00,31.83,31.95,31.82,31.95,187100.0,22.3818,22.4662,22.3747,22.4662,187100.0
2012-04-23 14:20:00,31.94,31.99,31.9,31.9,252200.0,22.4591,22.4943,22.431,22.431,252200.0
2012-04-23 14:30:00,31.9,31.93,31.88,31.91,186800.0,22.431,22.4521,22.4169,22.438,186800.0
2012-04-23 14:40:00,31.91,31.96,31.88,31.89,266700.0,22.438,22.4732,22.4169,22.424,266700.0
2012-04-23 14:50:00,31.9,31.99,31.89,31.96,263500.0,22.431,22.4943,22.424,22.4732,263500.0
2012-04-23 15:00:00,31.96,31.98,31.87,31.9,418200.0,22.4732,22.4873,22.4099,22.431,418200.0
2012-04-23 15:10:00,31.88,31.96,31.88,31.96,207400.0,22.4169,22.4732,22.4169,22.4732,207400.0
2012-04-23 15:20:00,31.96,31.97,31.87,31.96,287700.0,22.4732,22.4802,22.4099,22.4732,287700.0
2012-04-23 15:30:00,31.95,32.0,31.93,31.99,350800.0,22.4662,22.5013,22.4521,22.4943,350800.0
2012-04-23 15:40:00,31.98,32.0,31.88,31.93,608200.0,22.4873,22.5013,22.4169,22.4521,608200.0
2012-04-23 15:50:00,31.93,31.94,31.89,31.89,946600.0,22.4521,22.4591,22.424,22.424,946600.0
2012-04-24 09:30:00,32.71,32.75,32.2,32.31,1404600.0,23.0006,23.0287,22.642,22.7193,1404600.0
2012-04-24 09:40:00,32.31,32.38,32.04,32.05,1264500.0,22.7193,22.7685,22.5294,22.5365,1264500.0
2012-04-24 09:50:00,32.05,32.26,32.0,32.0,1020400.0,22.5365,22.6841,22.5013,22.5013,1020400.0
2012-04-24 10:00:00,32.0,32.01,31.62,31.76,1567300.0,22.5013,22.5083,22.2341,22.3326,1567300.0
2012-04-24 10:10:00,31.76,31.77,31.58,31.75,1312900.0,22.3326,22.3396,22.206,22.3255,1312900.0
2012-04-24 10:20:00,31.75,31.98,31.74,31.98,560500.0,22.3255,22.4873,22.3185,22.4873,560500.0
2012-04-24 10:30:00,31.97,31.99,31.75,31.76,492100.0,22.4802,22.4943,22.3255,22.3326,492100.0
2012-04-24 10:40:00,31.76,31.84,31.75,31.82,346700.0,22.3326,22.3888,22.3255,22.3747,346700.0
2012-04-24 10:50:00,31.83,31.83,31.59,31.66,425900.0,22.3818,22.3818,22.213,22.2622,425900.0
2012-04-24 11:00:00,31.67,31.68,31.45,31.64,741400.0,22.2693,22.2763,22.1146,22.2482,741400.0
2012-04-24 11:10:00,31.64,31.82,31.64,31.75,317700.0,22.2482,22.3747,22.2482,22.3255,317700.0
2012-04-24 11:20:00,31.75,31.78,31.67,31.73,215000.0,22.3255,22.3466,22.2693,22.3115,215000.0
2012-04-24 11:30:00,31.73,31.73,31.6,31.65,199400.0,22.3115,22.3115,22.2201,22.2552,199400.0
2012-04-24 11:40:00,31.65,31.66,31.58,31.6,149400.0,22.2552,22.2622,22.206,22.2201,149400.0
2012-04-24 11:50:00,31.61,31.61,31.49,31.54,227700.0,22.2271,22.2271,22.1427,22.1779,227700.0
2012-04-24 12:00:00,31.55,31.56,31.51,31.54,161500.0,22.1849,22.1919,22.1568,22.1779,161500.0
2012-04-24 12:10:00,31.54,31.54,31.51,31.52,197500.0,22.1779,22.1779,22.1568,22.1638,197500.0
2012-04-24 12:20:00,31.52,31.52,31.45,31.47,252400.0,22.1638,22.1638,22.1146,22.1286,252400.0
2012-04-24 12:30:00,31.46,31.47,31.36,31.37,246400.0,22.1216,22.1286,22.0513,22.0583,246400.0
2012-04-24 12:40:00,31.37,31.39,31.2,31.29,541800.0,22.0583,22.0724,21.9388,22.0021,541800.0
2012-04-24 12:50:00,31.29,31.37,31.26,31.32,251700.0,22.0021,22.0583,21.981,22.0232,251700.0
2012-04-24 13:00:00,31.33,31.39,31.31,31.39,115900.0,22.0302,22.0724,22.0161,22.0724,115900.0
2012-04-24 13:10:00,31.39,31.39,31.32,31.35,156400.0,22.0724,22.0724,22.0232,22.0443,156400.0
2012-04-24 13:20:00,31.35,31.38,31.31,31.34,233000.0,22.0443,22.0654,22.0161,22.0372,233000.0
2012-04-24 13:30:00,31.34,31.4,31.31,31.36,298900.0,22.0372,22.0794,22.0161,22.0513,298900.0
2012-04-24 13:40:00,31.37,31.44,31.36,31.44,166100.0,22.0583,22.1075,22.0513,22.1075,166100.0
2012-04-24 13:50:00,31.44,31.46,31.4,31.42,163100.0,22.1075,22.1216,22.0794,22.0935,163100.0
2012-04-24 14:00:00,31.42,31.43,31.35,31.37,151800.0,22.0935,22.1005,22.0443,22.0583,151800.0
2012-04-24 14:10:00,31.37,31.38,31.3,31.34,184700.0,22.0583,22.0654,22.0091,22.0372,184700.0
2012-04-24 14:20:00,31.35,31.35,31.27,31.28,185900.0,22.0443,22.0443,21.988,21.995,185900.0
2012-04-24 14:30:00,31.28,31.35,31.27,31.32,321000.0,21.995,22.0443,21.988,22.0232,321000.0
2012-04-24 14:40:00,31.31,31.48,31.28,31.48,376300.0,22.0161,22.1357,21.995,22.1357,376300.0
2012-04-24 14:50:00,31.48,31.5,31.46,31.49,208600.0,22.1357,22.1497,22.1216,22.1427,208600.0
2012-04-24 15:00:00,31.49,31.49,31.39,31.4,239600.0,22.1427,22.1427,22.0724,22.0794,239600.0
2012-04-24 15:10:00,31.4,31.4,31.27,31.27,288900.0,22.0794,22.0794,21.988,21.988,288900.0
2012-04-24 15:20:00,31.28,31.4,31.22,31.37,419200.0,21.995,22.0794,21.9528,22.0583,419200.0
2012-04-24 15:30:00,31.37,31.48,31.36,31.45,339100.0,22.0583,22.1357,22.0513,22.1146,339100.0
2012-04-24 15:40:00,31.46,31.48,31.44,31.46,319500.0,22.1216,22.1357,22.1075,22.1216,319500.0
2012-04-24 15:50:00,31.45,31.46,31.35,31.36,1091900.0,22.1146,22.1216,22.0443,22.0513,1091900.0
2012-04-25 09:30:00,31.53,31.71,31.4,31.67,436200.0,22.1708,22.2974,22.0794,22.2693,436200.0
2012-04-25 09:40:00,31.66,31.67,31.45,31.45,344500.0,22.2622,22.2693,22.1146,22.1146,344500.0
2012-04-25 09:50:00,31.46,31.54,31.37,31.46,397600.0,22.1216,22.1779,22.0583,22.1216,397600.0
2012-04-25 10:00:00,31.45,31.59,31.45,31.56,340200.0,22.1146,22.213,22.1146,22.1919,340200.0
2012-04-25 10:10:00,31.56,31.65,31.46,31.65,254100.0,22.1919,22.2552,22.1216,22.2552,254100.0
2012-04-25 10:20:00,31.66,31.67,31.5,31.52,262800.0,22.2622,22.2693,22.1497,22.1638,262800.0
2012-04-25 10:30:00,31.51,31.54,31.48,31.49,181200.0,22.1568,22.1779,22.1357,22.1427,181200.0
2012-04-25 10:40:00,31.5,31.57,31.5,31.56,173300.0,22.1497,22.199,22.1497,22.1919,173300.0
2012-04-25 10:50:00,31.57,31.58,31.49,31.49,206800.0,22.199,22.206,22.1427,22.1427,206800.0
2012-04-25 11:00:00,31.49,31.5,31.42,31.45,153800.0,22.1427,22.1497,22.0935,22.1146,153800.0
2012-04-25 11:10:00,31.45,31.48,31.39,31.39,148300.0,22.1146,22.1357,22.0724,22.0724,148300.0
2012-04-25 11:20:00,31.4,31.47,31.4,31.45,175700.0,22.0794,22.1286,22.0794,22.1146,175700.0
2012-04-25 11:30:00,31.46,31.48,31.43,31.46,96400.0,22.1216,22.1357,22.1005,22.1216,96400.0
2012-04-25 11:40:00,31.46,31.5,31.44,31.49,82400.0,22.1216,22.1497,22.1075,22.1427,82400.0
2012-04-25 11:50:00,31.49,31.54,31.46,31.46,122700.0,22.1427,22.1779,22.1216,22.1216,122700.0
2012-04-25 12:00:00,31.47,31.51,31.44,31.5,195800.0,22.1286,22.1568,22.1075,22.1497,195800.0
2012-04-25 12:10:00,31.5,31.56,31.49,31.56,97800.0,22.1497,22.1919,22.1427,22.1919,97800.0
2012-04-25 12:20:00,31.55,31.56,31.48,31.56,107000.0,22.1849,22.1919,22.1357,22.1919,107000.0
2012-04-25 12:30:00,31.55,31.58,31.49,31.55,140500.0,22.1849,22.206,22.1427,22.1849,140500.0
2012-04-25 12:40:00,31.54,31.58,31.52,31.54,127800.0,22.1779,22.206,22.1638,22.1779,127800.0
2012-04-25 12:50:00,31.54,31.63,31.53,31.63,103400.0,22.1779,22.2411,22.1708,22.2411,103400.0
2012-04-25 13:00:00,31.63,31.64,31.59,31.63,134900.0,22.2411,22.2482,22.213,22.2411,134900.0
2012-04-25 13:10:00,31.64,31.66,31.59,31.66,85800.0,22.2482,22.2622,22.213,22.2622,85800.0
2012-04-25 13:20:00,31.66,31.72,31.65,31.72,116300.0,22.2622,22.3044,22.2552,22.3044,116300.0
2012-04-25 13:30:00,31.72,31.79,31.7,31.78,220100.0,22.3044,22.3537,22.2904,22.3466,220100.0
2012-04-25 13:40:00,31.78,31.79,31.75,31.76,160200.0,22.3466,22.3537,22.3255,22.3326,160200.0
2012-04-25 13:50:00,31.76,31.83,31.76,31.83,186600.0,22.3326,22.3818,22.3326,22.3818,186600.0
2012-04-25 14:00:00,31.82,31.83,31.76,31.77,415700.0,22.3747,22.3818,22.3326,22.3396,415700.0
2012-04-25 14:10:00,31.77,31.78,31.75,31.77,242400.0,22.3396,22.3466,22.3255,22.3396,242400.0
2012-04-25 14:20:00,31.77,31.86,31.75,31.85,297700.0,22.3396,22.4029,22.3255,22.3958,297700.0
2012-04-25 14:30:00,31.84,31.87,31.71,31.74,281500.0,22.3888,22.4099,22.2974,22.3185,281500.0
2012-04-25 14:40:00,31.74,31.78,31.73,31.78,170700.0,22.3185,22.3466,22.3115,22.3466,170700.0
2012-04-25 14:50:00,31.78,31.82,31.75,31.81,209700.0,22.3466,22.3747,22.3255,22.3677,209700.0
2012-04-25 15:00:00,31.81,31.85,31.81,31.85,242400.0,22.3677,22.3958,22.3677,22.3958,242400.0
2012-04-25 15:10:00,31.86,31.89,31.81,31.88,267500.0,22.4029,22.424,22.3677,22.4169,267500.0
2012-04-25 15:20:00,31.88,31.91,31.84,31.88,319500.0,22.4169,22.438,22.3888,22.4169,319500.0
2012-04-25 15:30:00,31.88,31.96,31.86,31.93,429500.0,22.4169,22.4732,22.4029,22.4521,429500.0
2012-04-25 15:40:00,31.93,31.97,31.93,31.94,515600.0,22.4521,22.4802,22.4521,22.4591,515600.0
2012-04-25 15:50:00,31.95,31.98,31.93,31.96,1086500.0,22.4662,22.4873,22.4521,22.4732,1086500.0
2012-04-26 09:30:00,31.62,31.96,31.62,31.91,355000.0,22.3524,22.5928,22.3524,22.5574,355000.0
2012-04-26 09:40:00,31.91,31.96,31.85,31.86,197200.0,22.5574,22.5928,22.515,22.5221,197200.0
2012-04-26 09:50:00,31.86,31.86,31.81,31.84,176700.0,22.5221,22.5221,22.4867,22.5079,176700.0
2012-04-26 10:00:00,31.84,32.0,31.81,31.96,174300.0,22.5079,22.621,22.4867,22.5928,174300.0
2012-04-26 10:10:00,31.96,31.96,31.84,31.85,176100.0,22.5928,22.5928,22.5079,22.515,176100.0
2012-04-26 10:20:00,31.84,31.86,31.79,31.8,402800.0,22.5079,22.5221,22.4726,22.4797,402800.0
2012-04-26 10:30:00,31.8,31.83,31.75,31.81,319700.0,22.4797,22.5009,22.4443,22.4867,319700.0
2012-04-26 10:40:00,31.8,31.91,31.79,31.89,109400.0,22.4797,22.5574,22.4726,22.5433,109400.0
2012-04-26 10:50:00,31.89,31.89,31.78,31.8,117700.0,22.5433,22.5433,22.4655,22.4797,117700.0
2012-04-26 11:00:00,31.8,31.87,31.79,31.86,84600.0,22.4797,22.5291,22.4726,22.5221,84600.0
2012-04-26 11:10:00,31.86,31.87,31.78,31.79,160200.0,22.5221,22.5291,22.4655,22.4726,160200.0
2012-04-26 11:20:00,31.8,31.95,31.79,31.95,135000.0,22.4797,22.5857,22.4726,22.5857,135000.0
2012-04-26 11:30:00,31.95,31.95,31.9,31.94,91400.0,22.5857,22.5857,22.5504,22.5786,91400.0
2012-04-26 11:40:00,31.95,31.95,31.9,31.94,69200.0,22.5857,22.5857,22.5504,22.5786,69200.0
2012-04-26 11:50:00,31.94,31.98,31.92,31.94,120400.0,22.5786,22.6069,22.5645,22.5786,120400.0
2012-04-26 12:00:00,31.94,31.94,31.87,31.89,349600.0,22.5786,22.5786,22.5291,22.5433,349600.0
2012-04-26 12:10:00,31.9,31.91,31.79,31.79,170200.0,22.5504,22.5574,22.4726,22.4726,170200.0
2012-04-26 12:20:00,31.79,31.81,31.74,31.74,189500.0,22.4726,22.4867,22.4372,22.4372,189500.0
2012-04-26 12:30:00,31.74,31.75,31.67,31.68,212100.0,22.4372,22.4443,22.3878,22.3948,212100.0
2012-04-26 12:40:00,31.68,31.73,31.68,31.73,150400.0,22.3948,22.4302,22.3948,22.4302,150400.0
2012-04-26 12:50:00,31.73,31.74,31.68,31.7,181300.0,22.4302,22.4372,22.3948,22.409,181300.0
2012-04-26 13:00:00,31.68,31.7,31.68,31.69,74800.0,22.3948,22.409,22.3948,22.4019,74800.0
2012-04-26 13:10:00,31.7,31.71,31.67,31.7,149200.0,22.409,22.416,22.3878,22.409,149200.0
2012-04-26 13:20:00,31.71,31.74,31.69,31.71,141900.0,22.416,22.4372,22.4019,22.416,141900.0
2012-04-26 13:30:00,31.71,31.77,31.7,31.76,240300.0,22.416,22.4585,22.409,22.4514,240300.0
2012-04-26 13:40:00,31.75,31.8,31.75,31.76,465000.0,22.4443,22.4797,22.4443,22.4514,465000.0
2012-04-26 13:50:00,31.76,31.76,31.75,31.76,135300.0,22.4514,22.4514,22.4443,22.4514,135300.0
2012-04-26 14:00:00,31.76,31.76,31.74,31.75,224900.0,22.4514,22.4514,22.4372,22.4443,224900.0
2012-04-26 14:10:00,31.75,31.76,31.67,31.69,506800.0,22.4443,22.4514,22.3878,22.4019,506800.0
2012-04-26 14:20:00,31.69,31.74,31.67,31.72,246200.0,22.4019,22.4372,22.3878,22.4231,246200.0
2012-04-26 14:30:00,31.72,31.75,31.71,31.74,110200.0,22.4231,22.4443,22.416,22.4372,110200.0
2012-04-26 14:40:00,31.73,31.76,31.73,31.76,196800.0,22.4302,22.4514,22.4302,22.4514,196800.0
2012-04-26 14:50:00,31.76,31.79,31.7,31.79,140400.0,22.4514,22.4726,22.409,22.4726,140400.0
2012-04-26 15:00:00,31.79,31.84,31.77,31.8,150100.0,22.4726,22.5079,22.4585,22.4797,150100.0
2012-04-26 15:10:00,31.8,31.93,31.79,31.93,177800.0,22.4797,22.5716,22.4726,22.5716,177800.0
2012-04-26 15:20:00,31.92,31.95,31.9,31.95,185500.0,22.5645,22.5857,22.5504,22.5857,185500.0
2012-04-26 15:30:00,31.95,31.95,31.88,31.91,242500.0,22.5857,22.5857,22.5362,22.5574,242500.0
2012-04-26 15:40:00,31.91,31.97,31.88,31.97,345800.0,22.5574,22.5998,22.5362,22.5998,345800.0
2012-04-26 15:50:00,31.97,31.97,31.88,31.94,368800.0,22.5998,22.5998,22.5362,22.5786,368800.0
2012-04-27 09:30:00,32.0,32.14,31.91,31.98,265500.0,22.621,22.72,22.5574,22.6069,265500.0
2012-04-27 09:40:00,31.98,32.02,31.91,31.97,375500.0,22.6069,22.6352,22.5574,22.5998,375500.0
2012-04-27 09:50:00,31.98,32.07,31.97,32.05,168800.0,22.6069,22.6705,22.5998,22.6564,168800.0
2012-04-27 10:00:00,32.05,32.06,31.88,31.94,263600.0,22.6564,22.6635,22.5362,22.5786,263600.0
2012-04-27 10:10:00,31.94,31.98,31.92,31.96,350400.0,22.5786,22.6069,22.5645,22.5928,350400.0
2012-04-27 10:20:00,31.96,31.97,31.89,31.92,411900.0,22.5928,22.5998,22.5433,22.5645,411900.0
2012-04-27 10:30:00,31.92,32.0,31.88,32.0,350400.0,22.5645,22.621,22.5362,22.621,350400.0
2012-04-27 10:40:00,32.0,32.01,31.93,31.99,231100.0,22.621,22.6281,22.5716,22.614,231100.0
2012-04-27 10:50:00,31.98,32.06,31.97,32.04,459600.0,22.6069,22.6635,22.5998,22.6493,459600.0
2012-04-27 11:00:00,32.04,32.08,31.99,32.03,173900.0,22.6493,22.6776,22.614,22.6422,173900.0
2012-04-27 11:10:00,32.03,32.05,31.98,31.99,278900.0,22.6422,22.6564,22.6069,22.614,278900.0
2012-04-27 11:20:00,32.0,32.01,31.96,31.97,249700.0,22.621,22.6281,22.5928,22.5998,249700.0
2012-04-27 11:30:00,31.97,32.0,31.89,31.89,236500.0,22.5998,22.621,22.5433,22.5433,236500.0
2012-04-27 11:40:00,31.9,31.98,31.85,31.98,268000.0,22.5504,22.6069,22.515,22.6069,268000.0
2012-04-27 11:50:00,31.98,32.0,31.96,31.99,123200.0,22.6069,22.621,22.5928,22.614,123200.0
2012-04-27 12:00:00,31.99,32.0,31.95,32.0,184200.0,22.614,22.621,22.5857,22.621,184200.0
2012-04-27 12:10:00,32.0,32.04,31.99,32.03,230800.0,22.621,22.6493,22.614,22.6422,230800.0
2012-04-27 12:20:00,32.03,32.06,32.02,32.06,120200.0,22.6422,22.6635,22.6352,22.6635,120200.0
2012-04-27 12:30:00,32.05,32.06,31.96,31.96,174400.0,22.6564,22.6635,22.5928,22.5928,174400.0
2012-04-27 12:40:00,31.96,31.99,31.94,31.96,318700.0,22.5928,22.614,22.5786,22.5928,318700.0
2012-04-27 12:50:00,31.97,32.01,31.97,32.01,73700.0,22.5998,22.6281,22.5998,22.6281,73700.0
2012-04-27 13:00:00,32.0,32.03,31.99,32.02,126400.0,22.621,22.6422,22.614,22.6352,126400.0
2012-04-27 13:10:00,32.02,32.07,32.02,32.07,136500.0,22.6352,22.6705,22.6352,22.6705,136500.0
2012-04-27 13:20:00,32.07,32.08,32.05,32.07,109200.0,22.6705,22.6776,22.6564,22.6705,109200.0
2012-04-27 13:30:00,32.08,32.15,32.08,32.14,166500.0,22.6776,22.7271,22.6776,22.72,166500.0
2012-04-27 13:40:00,32.14,32.18,32.12,32.14,181800.0,22.72,22.7483,22.7059,22.72,181800.0
2012-04-27 13:50:00,32.14,32.16,32.1,32.15,355100.0,22.72,22.7341,22.6917,22.7271,355100.0
2012-04-27 14:00:00,32.15,32.17,32.09,32.13,138000.0,22.7271,22.7412,22.6847,22.7129,138000.0
2012-04-27 14:10:00,32.13,32.16,32.09,32.1,374100.0,22.7129,22.7341,22.6847,22.6917,374100.0
2012-04-27 14:20:00,32.1,32.13,32.04,32.04,338900.0,22.6917,22.7129,22.6493,22.6493,338900.0
2012-04-27 14:30:00,32.04,32.07,32.0,32.07,127600.0,22.6493,22.6705,22.621,22.6705,127600.0
2012-04-27 14:40:00,32.07,32.11,32.07,32.11,95800.0,22.6705,22.6988,22.6705,22.6988,95800.0
2012-04-27 14:50:00,32.11,32.13,32.1,32.13,173400.0,22.6988,22.7129,22.6917,22.7129,173400.0
2012-04-27 15:00:00,32.13,32.15,32.09,32.14,191100.0,22.7129,22.7271,22.6847,22.72,191100.0
2012-04-27 15:10:00,32.14,32.15,32.11,32.11,140400.0,22.72,22.7271,22.6988,22.6988,140400.0
2012-04-27 15:20:00,32.12,32.16,32.11,32.16,297200.0,22.7059,22.7341,22.6988,22.7341,297200.0
2012-04-27 15:30:00,32.16,32.2,32.14,32.17,325500.0,22.7341,22.7624,22.72,22.7412,325500.0
2012-04-27 15:40:00,32.17,32.22,32.16,32.17,291700.0,22.7412,22.7766,22.7341,22.7412,291700.0
2012-04-27 15:50:00,32.18,32.19,32.13,32.17,520600.0,22.7483,22.7554,22.7129,22.7412,520600.0
2012-04-30 09:30:00,32.0,32.05,31.96,32.01,293100.0,22.621,22.6564,22.5928,22.6281,293100.0
2012-04-30 09:40:00,32.02,32.08,32.0,32.02,226000.0,22.6352,22.6776,22.621,22.6352,226000.0
2012-04-30 09:50:00,32.01,32.06,32.0,32.05,198500.0,22.6281,22.6635,22.621,22.6564,198500.0
2012-04-30 10:00:00,32.05,32.05,31.98,32.01,260200.0,22.6564,22.6564,22.6069,22.6281,260200.0
2012-04-30 10:10:00,32.02,32.08,32.01,32.02,222300.0,22.6352,22.6776,22.6281,22.6352,222300.0
2012-04-30 10:20:00,32.02,32.06,32.01,32.02,203000.0,22.6352,22.6635,22.6281,22.6352,203000.0
2012-04-30 10:30:00,32.02,32.05,32.0,32.03,149900.0,22.6352,22.6564,22.621,22.6422,149900.0
2012-04-30 10:40:00,32.03,32.06,32.0,32.05,235400.0,22.6422,22.6635,22.621,22.6564,235400.0
2012-04-30 10:50:00,32.05,32.06,32.02,32.05,135900.0,22.6564,22.6635,22.6352,22.6564,135900.0
2012-04-30 11:00:00,32.04,32.06,32.03,32.04,141000.0,22.6493,22.6635,22.6422,22.6493,141000.0
2012-04-30 11:10:00,32.04,32.06,32.03,32.04,166700.0,22.6493,22.6635,22.6422,22.6493,166700.0
2012-04-30 11:20:00,32.04,32.07,31.99,32.01,144200.0,22.6493,22.6705,22.614,22.6281,144200.0
2012-04-30 11:30:00,32.01,32.05,31.96,32.03,189400.0,22.6281,22.6564,22.5928,22.6422,189400.0
2012-04-30 11:40:00,32.03,32.05,32.02,32.02,164100.0,22.6422,22.6564,22.6352,22.6352,164100.0
2012-04-30 11:50:00,32.02,32.05,32.01,32.03,133700.0,22.6352,22.6564,22.6281,22.6422,133700.0
2012-04-30 12:00:00,32.04,32.05,32.01,32.03,120600.0,22.6493,22.6564,22.6281,22.6422,120600.0
2012-04-30 12:10:00,32.03,32.05,32.02,32.03,161500.0,22.6422,22.6564,22.6352,22.6422,161500.0
2012-04-30 12:20:00,32.03,32.05,32.02,32.04,90300.0,22.6422,22.6564,22.6352,22.6493,90300.0
2012-04-30 12:30:00,32.04,32.05,31.99,32.03,148300.0,22.6493,22.6564,22.614,22.6422,148300.0
2012-04-30 12:40:00,32.02,32.05,32.02,32.04,132000.0,22.6352,22.6564,22.6352,22.6493,132000.0
2012-04-30 12:50:00,32.05,32.09,32.04,32.05,107600.0,22.6564,22.6847,22.6493,22.6564,107600.0
2012-04-30 13:00:00,32.05,32.06,32.04,32.04,70400.0,22.6564,22.6635,22.6493,22.6493,70400.0
2012-04-30 13:10:00,32.04,32.07,32.03,32.04,77200.0,22.6493,22.6705,22.6422,22.6493,77200.0
2012-04-30 13:20:00,32.04,32.06,32.03,32.06,83600.0,22.6493,22.6635,22.6422,22.6635,83600.0
2012-04-30 13:30:00,32.06,32.07,32.03,32.03,103500.0,22.6635,22.6705,22.6422,22.6422,103500.0
2012-04-30 13:40:00,32.03,32.04,32.01,32.04,70400.0,22.6422,22.6493,22.6281,22.6493,70400.0
2012-04-30 13:50:00,32.04,32.05,32.01,32.05,85400.0,22.6493,22.6564,22.6281,22.6564,85400.0
2012-04-30 14:00:00,32.04,32.05,32.01,32.02,101200.0,22.6493,22.6564,22.6281,22.6352,101200.0
2012-04-30 14:10:00,32.02,32.04,32.0,32.03,98000.0,22.6352,22.6493,22.621,22.6422,98000.0
2012-04-30 14:20:00,32.03,32.04,32.0,32.01,295000.0,22.6422,22.6493,22.621,22.6281,295000.0
2012-04-30 14:30:00,32.01,32.03,31.99,32.02,138300.0,22.6281,22.6422,22.614,22.6352,138300.0
2012-04-30 14:40:00,32.03,32.04,31.99,31.99,195400.0,22.6422,22.6493,22.614,22.614,195400.0
2012-04-30 14:50:00,31.99,32.04,31.99,32.02,201600.0,22.614,22.6493,22.614,22.6352,201600.0
2012-04-30 15:00:00,32.02,32.04,32.0,32.01,377300.0,22.6352,22.6493,22.621,22.6281,377300.0
2012-04-30 15:10:00,32.01,32.04,31.96,31.97,230400.0,22.6281,22.6493,22.5928,22.5998,230400.0
2012-04-30 15:20:00,31.97,31.99,31.94,31.96,414800.0,22.5998,22.614,22.5786,22.5928,414800.0
2012-04-30 15:30:00,31.96,31.99,31.92,31.94,303000.0,22.5928,22.614,22.5645,22.5786,303000.0
2012-04-30 15:40:00,31.95,31.97,31.89,31.9,479400.0,22.5857,22.5998,22.5433,22.5504,479400.0
2012-04-30 15:50:00,31.89,31.93,31.85,31.93,1044400.0,22.5433,22.5716,22.515,22.5716,1044400.0
2012-05-01 09:30:00,31.63,31.89,31.63,31.88,287800.0,22.3595,22.5433,22.3595,22.5362,287800.0
2012-05-01 09:40:00,31.89,31.96,31.84,31.89,314400.0,22.5433,22.5928,22.5079,22.5433,314400.0
2012-05-01 09:50:00,31.89,31.92,31.74,31.78,142900.0,22.5433,22.5645,22.4372,22.4655,142900.0
2012-05-01 10:00:00,31.79,31.94,31.79,31.94,356000.0,22.4726,22.5786,22.4726,22.5786,356000.0
2012-05-01 10:10:00,31.94,31.99,31.89,31.98,329500.0,22.5786,22.614,22.5433,22.6069,329500.0
2012-05-01 10:20:00,31.99,32.04,31.98,32.0,245200.0,22.614,22.6493,22.6069,22.621,245200.0
2012-05-01 10:30:00,32.0,32.02,31.94,31.95,206400.0,22.621,22.6352,22.5786,22.5857,206400.0
2012-05-01 10:40:00,31.94,31.99,31.94,31.94,152600.0,22.5786,22.614,22.5786,22.5786,152600.0
2012-05-01 10:50:00,31.95,31.98,31.92,31.94,130300.0,22.5857,22.6069,22.5645,22.5786,130300.0
2012-05-01 11:00:00,31.94,31.97,31.92,31.95,113500.0,22.5786,22.5998,22.5645,22.5857,113500.0
2012-05-01 11:10:00,31.95,32.05,31.94,32.03,116400.0,22.5857,22.6564,22.5786,22.6422,116400.0
2012-05-01 11:20:00,32.03,32.04,31.99,31.99,325200.0,22.6422,22.6493,22.614,22.614,325200.0
2012-05-01 11:30:00,32.0,32.0,31.96,31.96,98700.0,22.621,22.621,22.5928,22.5928,98700.0
2012-05-01 11:40:00,31.96,31.99,31.92,31.96,460200.0,22.5928,22.614,22.5645,22.5928,460200.0
2012-05-01 11:50:00,31.95,31.97,31.93,31.94,170300.0,22.5857,22.5998,22.5716,22.5786,170300.0
2012-05-01 12:00:00,31.94,32.01,31.93,31.98,147100.0,22.5786,22.6281,22.5716,22.6069,147100.0
2012-05-01 12:10:00,31.99,31.99,31.93,31.93,200700.0,22.614,22.614,22.5716,22.5716,200700.0
2012-05-01 12:20:00,31.93,31.95,31.89,31.9,242800.0,22.5716,22.5857,22.5433,22.5504,242800.0
2012-05-01 12:30:00,31.9,31.9,31.87,31.88,119900.0,22.5504,22.5504,22.5291,22.5362,119900.0
2012-05-01 12:40:00,31.87,31.88,31.85,31.88,95600.0,22.5291,22.5362,22.515,22.5362,95600.0
2012-05-01 12:50:00,31.88,31.91,31.86,31.89,118100.0,22.5362,22.5574,22.5221,22.5433,118100.0
2012-05-01 13:00:00,31.89,31.91,31.88,31.89,92300.0,22.5433,22.5574,22.5362,22.5433,92300.0
2012-05-01 13:10:00,31.89,31.92,31.88,31.9,56600.0,22.5433,22.5645,22.5362,22.5504,56600.0
2012-05-01 13:20:00,31.89,31.9,31.87,31.88,56900.0,22.5433,22.5504,22.5291,22.5362,56900.0
2012-05-01 13:30:00,31.89,31.91,31.87,31.9,138900.0,22.5433,22.5574,22.5291,22.5504,138900.0
2012-05-01 13:40:00,31.9,31.9,31.76,31.76,297900.0,22.5504,22.5504,22.4514,22.4514,297900.0
2012-05-01 13:50:00,31.77,31.85,31.74,31.8,222200.0,22.4585,22.515,22.4372,22.4797,222200.0
2012-05-01 14:00:00,31.8,31.9,31.79,31.9,119200.0,22.4797,22.5504,22.4726,22.5504,119200.0
2012-05-01 14:10:00,31.9,31.97,31.88,31.95,169000.0,22.5504,22.5998,22.5362,22.5857,169000.0
2012-05-01 14:20:00,31.96,31.98,31.89,31.98,134400.0,22.5928,22.6069,22.5433,22.6069,134400.0
2012-05-01 14:30:00,31.97,32.02,31.95,31.99,122100.0,22.5998,22.6352,22.5857,22.614,122100.0
2012-05-01 14:40:00,31.99,32.0,31.93,31.98,119500.0,22.614,22.621,22.5716,22.6069,119500.0
2012-05-01 14:50:00,31.98,32.01,31.95,31.99,280700.0,22.6069,22.6281,22.5857,22.614,280700.0
2012-05-01 15:00:00,31.99,32.02,31.97,32.01,258700.0,22.614,22.6352,22.5998,22.6281,258700.0
2012-05-01 15:10:00,32.01,32.03,32.0,32.03,100100.0,22.6281,22.6422,22.621,22.6422,100100.0
2012-05-01 15:20:00,32.02,32.03,31.96,31.99,167500.0,22.6352,22.6422,22.5928,22.614,167500.0
2012-05-01 15:30:00,32.0,32.01,31.92,31.94,170000.0,22.621,22.6281,22.5645,22.5786,170000.0
2012-05-01 15:40:00,31.93,31.96,31.91,31.95,240300.0,22.5716,22.5928,22.5574,22.5857,240300.0
2012-05-01 15:50:00,31.95,31.96,31.83,31.85,489500.0,22.5857,22.5928,22.5009,22.515,489500.0
2012-05-02 09:30:00,31.65,31.75,31.61,31.68,232300.0,22.3736,22.4443,22.3453,22.3948,232300.0
2012-05-02 09:40:00,31.69,31.92,31.68,31.89,204500.0,22.4019,22.5645,22.3948,22.5433,204500.0
2012-05-02 09:50:00,31.89,31.96,31.87,31.95,166900.0,22.5433,22.5928,22.5291,22.5857,166900.0
2012-05-02 10:00:00,31.95,31.98,31.82,31.94,245300.0,22.5857,22.6069,22.4938,22.5786,245300.0
2012-05-02 10:10:00,31.94,31.95,31.84,31.88,191800.0,22.5786,22.5857,22.5079,22.5362,191800.0
2012-05-02 10:20:00,31.88,31.93,31.87,31.88,240800.0,22.5362,22.5716,22.5291,22.5362,240800.0
2012-05-02 10:30:00,31.88,31.95,31.87,31.9,259100.0,22.5362,22.5857,22.5291,22.5504,259100.0
2012-05-02 10:40:00,31.9,31.94,31.88,31.9,315500.0,22.5504,22.5786,22.5362,22.5504,315500.0
2012-05-02 10:50:00,31.9,31.91,31.84,31.85,177100.0,22.5504,22.5574,22.5079,22.515,177100.0
2012-05-02 11:00:00,31.85,31.86,31.77,31.81,350200.0,22.515,22.5221,22.4585,22.4867,350200.0
2012-05-02 11:10:00,31.81,31.88,31.8,31.87,251100.0,22.4867,22.5362,22.4797,22.5291,251100.0
2012-05-02 11:20:00,31.88,31.92,31.86,31.91,100700.0,22.5362,22.5645,22.5221,22.5574,100700.0
2012-05-02 11:30:00,31.92,31.93,31.88,31.91,134500.0,22.5645,22.5716,22.5362,22.5574,134500.0
2012-05-02 11:40:00,31.91,31.93,31.9,31.93,109400.0,22.5574,22.5716,22.5504,22.5716,109400.0
2012-05-02 11:50:00,31.92,31.93,31.88,31.9,121900.0,22.5645,22.5716,22.5362,22.5504,121900.0
2012-05-02 12:00:00,31.9,31.94,31.89,31.93,152100.0,22.5504,22.5786,22.5433,22.5716,152100.0
2012-05-02 12:10:00,31.93,31.99,31.92,31.99,124500.0,22.5716,22.614,22.5645,22.614,124500.0
2012-05-02 12:20:00,31.99,32.07,31.99,32.02,312600.0,22.614,22.6705,22.614,22.6352,312600.0
2012-05-02 12:30:00,32.02,32.02,31.96,31.96,264600.0,22.6352,22.6352,22.5928,22.5928,264600.0
2012-05-02 12:40:00,31.97,32.0,31.96,31.97,114800.0,22.5998,22.621,22.5928,22.5998,114800.0
2012-05-02 12:50:00,31.97,32.0,31.95,31.95,171100.0,22.5998,22.621,22.5857,22.5857,171100.0
2012-05-02 13:00:00,31.96,31.99,31.95,31.97,124700.0,22.5928,22.614,22.5857,22.5998,124700.0
2012-05-02 13:10:00,31.97,32.05,31.97,32.0,234400.0,22.5998,22.6564,22.5998,22.621,234400.0
2012-05-02 13:20:00,32.01,32.05,32.0,32.02,218500.0,22.6281,22.6564,22.621,22.6352,218500.0
2012-05-02 13:30:00,32.02,32.06,32.01,32.02,117200.0,22.6352,22.6635,22.6281,22.6352,117200.0
2012-05-02 13:40:00,32.02,32.06,32.02,32.05,136400.0,22.6352,22.6635,22.6352,22.6564,136400.0
2012-05-02 13:50:00,32.05,32.08,32.04,32.05,128000.0,22.6564,22.6776,22.6493,22.6564,128000.0
2012-05-02 14:00:00,32.05,32.08,32.05,32.07,130200.0,22.6564,22.6776,22.6564,22.6705,130200.0
2012-05-02 14:10:00,32.07,32.09,32.03,32.06,145700.0,22.6705,22.6847,22.6422,22.6635,145700.0
2012-05-02 14:20:00,32.06,32.14,32.05,32.13,172200.0,22.6635,22.72,22.6564,22.7129,172200.0
2012-05-02 14:30:00,32.13,32.13,32.08,32.1,177100.0,22.7129,22.7129,22.6776,22.6917,177100.0
2012-05-02 14:40:00,32.1,32.11,32.07,32.07,105800.0,22.6917,22.6988,22.6705,22.6705,105800.0
2012-05-02 14:50:00,32.08,32.12,32.07,32.09,136800.0,22.6776,22.7059,22.6705,22.6847,136800.0
2012-05-02 15:00:00,32.09,32.11,32.05,32.05,151100.0,22.6847,22.6988,22.6564,22.6564,151100.0
2012-05-02 15:10:00,32.06,32.11,32.05,32.06,154400.0,22.6635,22.6988,22.6564,22.6635,154400.0
2012-05-02 15:20:00,32.07,32.09,32.06,32.07,148400.0,22.6705,22.6847,22.6635,22.6705,148400.0
2012-05-02 15:30:00,32.07,32.09,32.03,32.05,242400.0,22.6705,22.6847,22.6422,22.6564,242400.0
2012-05-02 15:40:00,32.05,32.15,32.05,32.09,370300.0,22.6564,22.7271,22.6564,22.6847,370300.0
2012-05-02 15:50:00,32.09,32.12,32.07,32.1,482000.0,22.6847,22.7059,22.6705,22.6917,482000.0
2012-05-03 09:30:00,32.19,32.19,31.88,31.94,314800.0,22.7554,22.7554,22.5362,22.5786,314800.0
2012-05-03 09:40:00,31.93,32.15,31.93,32.14,203800.0,22.5716,22.7271,22.5716,22.72,203800.0
2012-05-03 09:50:00,32.13,32.2,32.07,32.13,254700.0,22.7129,22.7624,22.6705,22.7129,254700.0
2012-05-03 10:00:00,32.13,32.13,31.95,32.02,288800.0,22.7129,22.7129,22.5857,22.6352,288800.0
2012-05-03 10:10:00,32.02,32.03,31.92,31.92,106500.0,22.6352,22.6422,22.5645,22.5645,106500.0
2012-05-03 10:20:00,31.92,31.95,31.88,31.94,302000.0,22.5645,22.5857,22.5362,22.5786,302000.0
2012-05-03 10:30:00,31.94,32.0,31.93,31.95,343500.0,22.5786,22.621,22.5716,22.5857,343500.0
2012-05-03 10:40:00,31.95,31.96,31.85,31.95,239100.0,22.5857,22.5928,22.515,22.5857,239100.0
2012-05-03 10:50:00,31.95,31.97,31.91,31.97,258300.0,22.5857,22.5998,22.5574,22.5998,258300.0
2012-05-03 11:00:00,31.96,31.98,31.94,31.94,185600.0,22.5928,22.6069,22.5786,22.5786,185600.0
2012-05-03 11:10:00,31.94,32.02,31.94,32.01,333400.0,22.5786,22.6352,22.5786,22.6281,333400.0
2012-05-03 11:20:00,32.01,32.03,31.94,31.94,190800.0,22.6281,22.6422,22.5786,22.5786,190800.0
2012-05-03 11:30:00,31.95,31.99,31.9,31.92,177200.0,22.5857,22.614,22.5504,22.5645,177200.0
2012-05-03 11:40:00,31.92,31.94,31.86,31.9,376200.0,22.5645,22.5786,22.5221,22.5504,376200.0
2012-05-03 11:50:00,31.91,31.93,31.89,31.92,174600.0,22.5574,22.5716,22.5433,22.5645,174600.0
2012-05-03 12:00:00,31.91,31.92,31.82,31.83,255400.0,22.5574,22.5645,22.4938,22.5009,255400.0
2012-05-03 12:10:00,31.83,31.91,31.82,31.9,145100.0,22.5009,22.5574,22.4938,22.5504,145100.0
2012-05-03 12:20:00,31.89,31.9,31.8,31.85,210800.0,22.5433,22.5504,22.4797,22.515,210800.0
2012-05-03 12:30:00,31.85,31.86,31.76,31.77,501400.0,22.515,22.5221,22.4514,22.4585,501400.0
2012-05-03 12:40:00,31.76,31.8,31.74,31.8,338000.0,22.4514,22.4797,22.4372,22.4797,338000.0
2012-05-03 12:50:00,31.8,31.83,31.68,31.71,249400.0,22.4797,22.5009,22.3948,22.416,249400.0
2012-05-03 13:00:00,31.7,31.71,31.65,31.68,182700.0,22.409,22.416,22.3736,22.3948,182700.0
2012-05-03 13:10:00,31.68,31.7,31.64,31.69,115200.0,22.3948,22.409,22.3666,22.4019,115200.0
2012-05-03 13:20:00,31.69,31.7,31.65,31.68,140600.0,22.4019,22.409,22.3736,22.3948,140600.0
2012-05-03 13:30:00,31.69,31.69,31.64,31.66,219200.0,22.4019,22.4019,22.3666,22.3807,219200.0
2012-05-03 13:40:00,31.66,31.66,31.55,31.55,264300.0,22.3807,22.3807,22.3029,22.3029,264300.0
2012-05-03 13:50:00,31.55,31.56,31.51,31.52,230800.0,22.3029,22.31,22.2747,22.2817,230800.0
2012-05-03 14:00:00,31.52,31.54,31.46,31.48,359500.0,22.2817,22.2959,22.2393,22.2535,359500.0
2012-05-03 14:10:00,31.49,31.5,31.42,31.46,332200.0,22.2605,22.2676,22.211,22.2393,332200.0
2012-05-03 14:20:00,31.46,31.48,31.44,31.44,300500.0,22.2393,22.2535,22.2252,22.2252,300500.0
2012-05-03 14:30:00,31.44,31.49,31.43,31.49,362700.0,22.2252,22.2605,22.2181,22.2605,362700.0
2012-05-03 14:40:00,31.48,31.49,31.41,31.44,218600.0,22.2535,22.2605,22.204,22.2252,218600.0
2012-05-03 14:50:00,31.44,31.51,31.44,31.47,135500.0,22.2252,22.2747,22.2252,22.2464,135500.0
2012-05-03 15:00:00,31.48,31.5,31.44,31.45,200000.0,22.2535,22.2676,22.2252,22.2322,200000.0
2012-05-03 15:10:00,31.45,31.51,31.42,31.49,410300.0,22.2322,22.2747,22.211,22.2605,410300.0
2012-05-03 15:20:00,31.49,31.57,31.46,31.47,262900.0,22.2605,22.3171,22.2393,22.2464,262900.0
2012-05-03 15:30:00,31.47,31.55,31.47,31.47,392700.0,22.2464,22.3029,22.2464,22.2464,392700.0
2012-05-03 15:40:00,31.47,31.54,31.41,31.43,454900.0,22.2464,22.2959,22.204,22.2181,454900.0
2012-05-03 15:50:00,31.42,31.43,31.37,31.4,690700.0,22.211,22.2181,22.1757,22.1969,690700.0
2012-05-04 09:30:00,31.01,31.1,30.76,30.79,1287100.0,21.9212,21.9848,21.7445,21.7657,1287100.0
2012-05-04 09:40:00,30.79,30.94,30.7,30.93,616000.0,21.7657,21.8717,21.7021,21.8647,616000.0
2012-05-04 09:50:00,30.92,30.99,30.68,30.7,458100.0,21.8576,21.9071,21.6879,21.7021,458100.0
2012-05-04 10:00:00,30.7,30.91,30.62,30.89,458900.0,21.7021,21.8505,21.6455,21.8364,458900.0
2012-05-04 10:10:00,30.88,30.9,30.68,30.69,333300.0,21.8293,21.8434,21.6879,21.695,333300.0
2012-05-04 10:20:00,30.69,30.77,30.69,30.71,267000.0,21.695,21.7515,21.695,21.7091,267000.0
2012-05-04 10:30:00,30.71,30.78,30.66,30.76,283800.0,21.7091,21.7586,21.6738,21.7445,283800.0
2012-05-04 10:40:00,30.77,30.88,30.76,30.85,221700.0,21.7515,21.8293,21.7445,21.8081,221700.0
2012-05-04 10:50:00,30.83,30.9,30.81,30.89,164900.0,21.794,21.8434,21.7798,21.8364,164900.0
2012-05-04 11:00:00,30.89,30.9,30.76,30.81,333000.0,21.8364,21.8434,21.7445,21.7798,333000.0
2012-05-04 11:10:00,30.82,30.83,30.74,30.74,277700.0,21.7869,21.794,21.7303,21.7303,277700.0
2012-05-04 11:20:00,30.74,30.75,30.64,30.64,203500.0,21.7303,21.7374,21.6596,21.6596,203500.0
2012-05-04 11:30:00,30.65,30.66,30.48,30.5,471500.0,21.6667,21.6738,21.5465,21.5607,471500.0
2012-05-04 11:40:00,30.49,30.57,30.48,30.57,346100.0,21.5536,21.6102,21.5465,21.6102,346100.0
2012-05-04 11:50:00,30.58,30.6,30.53,30.59,146700.0,21.6172,21.6314,21.5819,21.6243,146700.0
2012-05-04 12:00:00,30.59,30.69,30.58,30.69,144200.0,21.6243,21.695,21.6172,21.695,144200.0
2012-05-04 12:10:00,30.68,30.71,30.61,30.61,217500.0,21.6879,21.7091,21.6384,21.6384,217500.0
2012-05-04 12:20:00,30.61,30.62,30.53,30.6,230800.0,21.6384,21.6455,21.5819,21.6314,230800.0
2012-05-04 12:30:00,30.61,30.62,30.52,30.52,183700.0,21.6384,21.6455,21.5748,21.5748,183700.0
2012-05-04 12:40:00,30.52,30.65,30.52,30.64,180900.0,21.5748,21.6667,21.5748,21.6596,180900.0
2012-05-04 12:50:00,30.64,30.68,30.56,30.6,204600.0,21.6596,21.6879,21.6031,21.6314,204600.0
2012-05-04 13:00:00,30.6,30.73,30.59,30.69,202300.0,21.6314,21.7233,21.6243,21.695,202300.0
2012-05-04 13:10:00,30.69,30.7,30.59,30.67,157100.0,21.695,21.7021,21.6243,21.6809,157100.0
2012-05-04 13:20:00,30.66,30.72,30.63,30.71,150400.0,21.6738,21.7162,21.6526,21.7091,150400.0
2012-05-04 13:30:00,30.71,30.76,30.71,30.73,121300.0,21.7091,21.7445,21.7091,21.7233,121300.0
2012-05-04 13:40:00,30.73,30.77,30.72,30.74,117700.0,21.7233,21.7515,21.7162,21.7303,117700.0
2012-05-04 13:50:00,30.74,30.78,30.74,30.76,94400.0,21.7303,21.7586,21.7303,21.7445,94400.0
2012-05-04 14:00:00,30.76,30.77,30.7,30.71,245400.0,21.7445,21.7515,21.7021,21.7091,245400.0
2012-05-04 14:10:00,30.71,30.74,30.68,30.72,272100.0,21.7091,21.7303,21.6879,21.7162,272100.0
2012-05-04 14:20:00,30.71,30.74,30.69,30.74,114000.0,21.7091,21.7303,21.695,21.7303,114000.0
2012-05-04 14:30:00,30.74,30.74,30.61,30.63,195800.0,21.7303,21.7303,21.6384,21.6526,195800.0
2012-05-04 14:40:00,30.62,30.66,30.6,30.61,137800.0,21.6455,21.6738,21.6314,21.6384,137800.0
2012-05-04 14:50:00,30.61,30.67,30.55,30.64,212400.0,21.6384,21.6809,21.596,21.6596,212400.0
2012-05-04 15:00:00,30.64,30.7,30.64,30.68,124400.0,21.6596,21.7021,21.6596,21.6879,124400.0
2012-05-04 15:10:00,30.68,30.71,30.64,30.64,231600.0,21.6879,21.7091,21.6596,21.6596,231600.0
2012-05-04 15:20:00,30.65,30.66,30.62,30.63,147900.0,21.6667,21.6738,21.6455,21.6526,147900.0
2012-05-04 15:30:00,30.63,30.73,30.62,30.7,299600.0,21.6526,21.7233,21.6455,21.7021,299600.0
2012-05-04 15:40:00,30.71,30.78,30.7,30.75,309700.0,21.7091,21.7586,21.7021,21.7374,309700.0
2012-05-04 15:50:00,30.75,30.76,30.59,30.59,685400.0,21.7374,21.7445,21.6243,21.6243,685400.0
2012-05-07 09:30:00,30.48,30.89,30.48,30.87,685400.0,21.5465,21.8364,21.5465,21.8222,685400.0
2012-05-07 09:40:00,30.86,30.9,30.71,30.75,225700.0,21.8152,21.8434,21.7091,21.7374,225700.0
2012-05-07 09:50:00,30.75,30.86,30.71,30.85,238800.0,21.7374,21.8152,21.7091,21.8081,238800.0
2012-05-07 10:00:00,30.85,30.9,30.74,30.75,307200.0,21.8081,21.8434,21.7303,21.7374,307200.0
2012-05-07 10:10:00,30.74,30.8,30.67,30.79,309500.0,21.7303,21.7728,21.6809,21.7657,309500.0
2012-05-07 10:20:00,30.79,30.85,30.7,30.71,220500.0,21.7657,21.8081,21.7021,21.7091,220500.0
2012-05-07 10:30:00,30.71,30.72,30.65,30.66,207200.0,21.7091,21.7162,21.6667,21.6738,207200.0
2012-05-07 10:40:00,30.65,30.77,30.64,30.77,180000.0,21.6667,21.7515,21.6596,21.7515,180000.0
2012-05-07 10:50:00,30.77,30.87,30.77,30.83,264500.0,21.7515,21.8222,21.7515,21.794,264500.0
2012-05-07 11:00:00,30.84,30.89,30.82,30.87,170400.0,21.801,21.8364,21.7869,21.8222,170400.0
2012-05-07 11:10:00,30.87,30.93,30.84,30.84,186000.0,21.8222,21.8647,21.801,21.801,186000.0
2012-05-07 11:20:00,30.84,30.89,30.81,30.83,102600.0,21.801,21.8364,21.7798,21.794,102600.0
2012-05-07 11:30:00,30.83,30.88,30.83,30.83,151200.0,21.794,21.8293,21.794,21.794,151200.0
2012-05-07 11:40:00,30.83,30.84,30.8,30.8,76400.0,21.794,21.801,21.7728,21.7728,76400.0
2012-05-07 11:50:00,30.79,30.79,30.75,30.79,168900.0,21.7657,21.7657,21.7374,21.7657,168900.0
2012-05-07 12:00:00,30.79,30.83,30.76,30.8,167100.0,21.7657,21.794,21.7445,21.7728,167100.0
2012-05-07 12:10:00,30.8,30.81,30.75,30.75,122600.0,21.7728,21.7798,21.7374,21.7374,122600.0
2012-05-07 12:20:00,30.75,30.79,30.71,30.79,128800.0,21.7374,21.7657,21.7091,21.7657,128800.0
2012-05-07 12:30:00,30.79,30.87,30.79,30.79,171300.0,21.7657,21.8222,21.7657,21.7657,171300.0
2012-05-07 12:40:00,30.78,30.81,30.78,30.81,83800.0,21.7586,21.7798,21.7586,21.7798,83800.0
2012-05-07 12:50:00,30.81,30.84,30.78,30.81,151200.0,21.7798,21.801,21.7586,21.7798,151200.0
2012-05-07 13:00:00,30.81,30.84,30.8,30.83,96500.0,21.7798,21.801,21.7728,21.794,96500.0
2012-05-07 13:10:00,30.82,30.86,30.81,30.83,121600.0,21.7869,21.8152,21.7798,21.794,121600.0
2012-05-07 13:20:00,30.83,30.87,30.76,30.77,190900.0,21.794,21.8222,21.7445,21.7515,190900.0
2012-05-07 13:30:00,30.77,30.84,30.76,30.84,76400.0,21.7515,21.801,21.7445,21.801,76400.0
2012-05-07 13:40:00,30.84,30.85,30.81,30.84,151800.0,21.801,21.8081,21.7798,21.801,151800.0
2012-05-07 13:50:00,30.84,30.85,30.77,30.79,180200.0,21.801,21.8081,21.7515,21.7657,180200.0
2012-05-07 14:00:00,30.79,30.82,30.78,30.8,87200.0,21.7657,21.7869,21.7586,21.7728,87200.0
2012-05-07 14:10:00,30.8,30.81,30.76,30.79,126100.0,21.7728,21.7798,21.7445,21.7657,126100.0
2012-05-07 14:20:00,30.79,30.79,30.73,30.74,164300.0,21.7657,21.7657,21.7233,21.7303,164300.0
2012-05-07 14:30:00,30.75,30.75,30.69,30.71,136300.0,21.7374,21.7374,21.695,21.7091,136300.0
2012-05-07 14:40:00,30.71,30.74,30.65,30.72,289400.0,21.7091,21.7303,21.6667,21.7162,289400.0
2012-05-07 14:50:00,30.72,30.75,30.66,30.7,157700.0,21.7162,21.7374,21.6738,21.7021,157700.0
2012-05-07 15:00:00,30.71,30.75,30.65,30.66,288100.0,21.7091,21.7374,21.6667,21.6738,288100.0
2012-05-07 15:10:00,30.66,30.71,30.63,30.7,315300.0,21.6738,21.7091,21.6526,21.7021,315300.0
2012-05-07 15:20:00,30.71,30.72,30.66,30.68,228100.0,21.7091,21.7162,21.6738,21.6879,228100.0
2012-05-07 15:30:00,30.68,30.74,30.67,30.72,208800.0,21.6879,21.7303,21.6809,21.7162,208800.0
2012-05-07 15:40:00,30.72,30.72,30.65,30.66,199500.0,21.7162,21.7162,21.6667,21.6738,199500.0
2012-05-07 15:50:00,30.65,30.67,30.56,30.62,543400.0,21.6667,21.6809,21.6031,21.6455,543400.0
2012-05-08 09:30:00,30.36,30.41,30.31,30.37,377400.0,21.4617,21.4971,21.4264,21.4688,377400.0
2012-05-08 09:40:00,30.37,30.54,30.34,30.46,374900.0,21.4688,21.589,21.4476,21.5324,374900.0
2012-05-08 09:50:00,30.46,30.47,30.3,30.34,232800.0,21.5324,21.5395,21.4193,21.4476,232800.0
2012-05-08 10:00:00,30.34,30.34,30.2,30.21,387700.0,21.4476,21.4476,21.3486,21.3557,387700.0
2012-05-08 10:10:00,30.22,30.23,30.14,30.23,344500.0,21.3627,21.3698,21.3062,21.3698,344500.0
2012-05-08 10:20:00,30.23,30.24,30.15,30.17,177800.0,21.3698,21.3769,21.3133,21.3274,177800.0
2012-05-08 10:30:00,30.17,30.19,30.09,30.13,193300.0,21.3274,21.3415,21.2708,21.2991,193300.0
2012-05-08 10:40:00,30.12,30.14,30.04,30.06,181800.0,21.2921,21.3062,21.2355,21.2496,181800.0
2012-05-08 10:50:00,30.06,30.15,30.03,30.12,154000.0,21.2496,21.3133,21.2284,21.2921,154000.0
2012-05-08 11:00:00,30.12,30.13,29.96,29.96,258600.0,21.2921,21.2991,21.179,21.179,258600.0
2012-05-08 11:10:00,29.96,30.0,29.95,29.97,330700.0,21.179,21.2072,21.1719,21.186,330700.0
2012-05-08 11:20:00,29.97,30.04,29.94,30.03,287800.0,21.186,21.2355,21.1648,21.2284,287800.0
2012-05-08 11:30:00,30.03,30.1,30.02,30.1,223600.0,21.2284,21.2779,21.2214,21.2779,223600.0
2012-05-08 11:40:00,30.1,30.14,30.07,30.14,152200.0,21.2779,21.3062,21.2567,21.3062,152200.0
2012-05-08 11:50:00,30.14,30.22,30.11,30.15,219000.0,21.3062,21.3627,21.285,21.3133,219000.0
2012-05-08 12:00:00,30.15,30.15,30.08,30.11,134500.0,21.3133,21.3133,21.2638,21.285,134500.0
2012-05-08 12:10:00,30.11,30.13,30.1,30.12,44300.0,21.285,21.2991,21.2779,21.2921,44300.0
2012-05-08 12:20:00,30.13,30.13,30.05,30.1,111400.0,21.2991,21.2991,21.2426,21.2779,111400.0
2012-05-08 12:30:00,30.09,30.14,30.06,30.14,115300.0,21.2708,21.3062,21.2496,21.3062,115300.0
2012-05-08 12:40:00,30.14,30.14,30.06,30.07,112800.0,21.3062,21.3062,21.2496,21.2567,112800.0
2012-05-08 12:50:00,30.07,30.08,30.01,30.01,119000.0,21.2567,21.2638,21.2143,21.2143,119000.0
2012-05-08 13:00:00,30.01,30.11,30.01,30.1,151300.0,21.2143,21.285,21.2143,21.2779,151300.0
2012-05-08 13:10:00,30.1,30.21,30.1,30.18,143200.0,21.2779,21.3557,21.2779,21.3345,143200.0
2012-05-08 13:20:00,30.18,30.25,30.14,30.24,124900.0,21.3345,21.384,21.3062,21.3769,124900.0
2012-05-08 13:30:00,30.25,30.33,30.25,30.32,195900.0,21.384,21.4405,21.384,21.4334,195900.0
2012-05-08 13:40:00,30.32,30.34,30.31,30.31,156800.0,21.4334,21.4476,21.4264,21.4264,156800.0
2012-05-08 13:50:00,30.32,30.33,30.28,30.33,126300.0,21.4334,21.4405,21.4052,21.4405,126300.0
2012-05-08 14:00:00,30.34,30.34,30.3,30.3,176100.0,21.4476,21.4476,21.4193,21.4193,176100.0
2012-05-08 14:10:00,30.3,30.3,30.21,30.22,106900.0,21.4193,21.4193,21.3557,21.3627,106900.0
2012-05-08 14:20:00,30.22,30.34,30.21,30.33,163900.0,21.3627,21.4476,21.3557,21.4405,163900.0
2012-05-08 14:30:00,30.32,30.39,30.32,30.38,125000.0,21.4334,21.4829,21.4334,21.4759,125000.0
2012-05-08 14:40:00,30.39,30.48,30.39,30.47,288600.0,21.4829,21.5465,21.4829,21.5395,288600.0
2012-05-08 14:50:00,30.47,30.52,30.42,30.42,270200.0,21.5395,21.5748,21.5041,21.5041,270200.0
2012-05-08 15:00:00,30.42,30.56,30.4,30.43,379900.0,21.5041,21.6031,21.49,21.5112,379900.0
2012-05-08 15:10:00,30.44,30.67,30.44,30.67,524700.0,21.5183,21.6809,21.5183,21.6809,524700.0
2012-05-08 15:20:00,30.66,30.67,30.55,30.62,340000.0,21.6738,21.6809,21.596,21.6455,340000.0
2012-05-08 15:30:00,30.63,30.68,30.56,30.67,304600.0,21.6526,21.6879,21.6031,21.6809,304600.0
2012-05-08 15:40:00,30.67,30.68,30.61,30.63,502500.0,21.6809,21.6879,21.6384,21.6526,502500.0
2012-05-08 15:50:00,30.62,30.71,30.61,30.63,799400.0,21.6455,21.7091,21.6384,21.6526,799400.0
2012-05-09 09:30:00,30.27,30.35,30.18,30.29,491800.0,21.3981,21.4546,21.3345,21.4122,491800.0
2012-05-09 09:40:00,30.27,30.31,30.08,30.09,408700.0,21.3981,21.4264,21.2638,21.2708,408700.0
2012-05-09 09:50:00,30.1,30.22,30.08,30.21,307200.0,21.2779,21.3627,21.2638,21.3557,307200.0
2012-05-09 10:00:00,30.2,30.29,30.12,30.16,481300.0,21.3486,21.4122,21.2921,21.3203,481300.0
2012-05-09 10:10:00,30.17,30.19,30.01,30.09,272700.0,21.3274,21.3415,21.2143,21.2708,272700.0
2012-05-09 10:20:00,30.09,30.1,29.98,30.02,349900.0,21.2708,21.2779,21.1931,21.2214,349900.0
2012-05-09 10:30:00,30.03,30.22,30.02,30.21,200300.0,21.2284,21.3627,21.2214,21.3557,200300.0
2012-05-09 10:40:00,30.21,30.34,30.19,30.28,270500.0,21.3557,21.4476,21.3415,21.4052,270500.0
2012-05-09 10:50:00,30.28,30.38,30.26,30.37,268200.0,21.4052,21.4759,21.391,21.4688,268200.0
2012-05-09 11:00:00,30.35,30.46,30.33,30.43,204100.0,21.4546,21.5324,21.4405,21.5112,204100.0
2012-05-09 11:10:00,30.43,30.54,30.43,30.45,334800.0,21.5112,21.589,21.5112,21.5253,334800.0
2012-05-09 11:20:00,30.44,30.54,30.42,30.43,164500.0,21.5183,21.589,21.5041,21.5112,164500.0
2012-05-09 11:30:00,30.44,30.51,30.41,30.51,119600.0,21.5183,21.5678,21.4971,21.5678,119600.0
2012-05-09 11:40:00,30.52,30.6,30.5,30.6,126700.0,21.5748,21.6314,21.5607,21.6314,126700.0
2012-05-09 11:50:00,30.59,30.65,30.58,30.59,275600.0,21.6243,21.6667,21.6172,21.6243,275600.0
2012-05-09 12:00:00,30.59,30.6,30.48,30.48,120400.0,21.6243,21.6314,21.5465,21.5465,120400.0
2012-05-09 12:10:00,30.48,30.52,30.43,30.52,263000.0,21.5465,21.5748,21.5112,21.5748,263000.0
2012-05-09 12:20:00,30.52,30.52,30.46,30.51,95500.0,21.5748,21.5748,21.5324,21.5678,95500.0
2012-05-09 12:30:00,30.5,30.5,30.39,30.39,145900.0,21.5607,21.5607,21.4829,21.4829,145900.0
2012-05-09 12:40:00,30.4,30.42,30.35,30.41,166500.0,21.49,21.5041,21.4546,21.4971,166500.0
2012-05-09 12:50:00,30.4,30.45,30.35,30.41,80400.0,21.49,21.5253,21.4546,21.4971,80400.0
2012-05-09 13:00:00,30.41,30.53,30.41,30.45,87400.0,21.4971,21.5819,21.4971,21.5253,87400.0
2012-05-09 13:10:00,30.45,30.46,30.36,30.37,134000.0,21.5253,21.5324,21.4617,21.4688,134000.0
2012-05-09 13:20:00,30.37,30.56,30.37,30.46,173400.0,21.4688,21.6031,21.4688,21.5324,173400.0
2012-05-09 13:30:00,30.47,30.55,30.45,30.49,196200.0,21.5395,21.596,21.5253,21.5536,196200.0
2012-05-09 13:40:00,30.5,30.62,30.5,30.62,181600.0,21.5607,21.6455,21.5607,21.6455,181600.0
2012-05-09 13:50:00,30.62,30.69,30.61,30.68,361500.0,21.6455,21.695,21.6384,21.6879,361500.0
2012-05-09 14:00:00,30.67,30.71,30.64,30.64,333100.0,21.6809,21.7091,21.6596,21.6596,333100.0
2012-05-09 14:10:00,30.64,30.68,30.6,30.6,187100.0,21.6596,21.6879,21.6314,21.6314,187100.0
2012-05-09 14:20:00,30.6,30.72,30.59,30.71,159500.0,21.6314,21.7162,21.6243,21.7091,159500.0
2012-05-09 14:30:00,30.71,30.73,30.62,30.64,249100.0,21.7091,21.7233,21.6455,21.6596,249100.0
2012-05-09 14:40:00,30.64,30.68,30.59,30.6,146300.0,21.6596,21.6879,21.6243,21.6314,146300.0
2012-05-09 14:50:00,30.6,30.68,30.56,30.58,190800.0,21.6314,21.6879,21.6031,21.6172,190800.0
2012-05-09 15:00:00,30.57,30.6,30.5,30.53,299400.0,21.6102,21.6314,21.5607,21.5819,299400.0
2012-05-09 15:10:00,30.53,30.58,30.5,30.55,171000.0,21.5819,21.6172,21.5607,21.596,171000.0
2012-05-09 15:20:00,30.55,30.59,30.5,30.53,205200.0,21.596,21.6243,21.5607,21.5819,205200.0
2012-05-09 15:30:00,30.54,30.65,30.52,30.64,384900.0,21.589,21.6667,21.5748,21.6596,384900.0
2012-05-09 15:40:00,30.65,30.73,30.63,30.65,479100.0,21.6667,21.7233,21.6526,21.6667,479100.0
2012-05-09 15:50:00,30.66,30.66,30.57,30.62,1758800.0,21.6738,21.6738,21.6102,21.6455,1758800.0
2012-05-10 09:30:00,30.69,30.87,30.61,30.68,281200.0,21.695,21.8222,21.6384,21.6879,281200.0
2012-05-10 09:40:00,30.66,30.68,30.52,30.65,208300.0,21.6738,21.6879,21.5748,21.6667,208300.0
2012-05-10 09:50:00,30.65,30.79,30.65,30.69,151900.0,21.6667,21.7657,21.6667,21.695,151900.0
2012-05-10 10:00:00,30.68,30.71,30.55,30.6,375100.0,21.6879,21.7091,21.596,21.6314,375100.0
2012-05-10 10:10:00,30.6,30.6,30.52,30.54,281500.0,21.6314,21.6314,21.5748,21.589,281500.0
2012-05-10 10:20:00,30.55,30.58,30.46,30.5,407900.0,21.596,21.6172,21.5324,21.5607,407900.0
2012-05-10 10:30:00,30.49,30.49,30.4,30.4,246700.0,21.5536,21.5536,21.49,21.49,246700.0
2012-05-10 10:40:00,30.41,30.49,30.4,30.42,339000.0,21.4971,21.5536,21.49,21.5041,339000.0
2012-05-10 10:50:00,30.43,30.43,30.34,30.37,311900.0,21.5112,21.5112,21.4476,21.4688,311900.0
2012-05-10 11:00:00,30.38,30.43,30.35,30.43,211500.0,21.4759,21.5112,21.4546,21.5112,211500.0
2012-05-10 11:10:00,30.42,30.52,30.4,30.52,161500.0,21.5041,21.5748,21.49,21.5748,161500.0
2012-05-10 11:20:00,30.52,30.53,30.45,30.49,114200.0,21.5748,21.5819,21.5253,21.5536,114200.0
2012-05-10 11:30:00,30.49,30.55,30.46,30.51,215400.0,21.5536,21.596,21.5324,21.5678,215400.0
2012-05-10 11:40:00,30.51,30.52,30.45,30.47,160300.0,21.5678,21.5748,21.5253,21.5395,160300.0
2012-05-10 11:50:00,30.47,30.49,30.43,30.49,73800.0,21.5395,21.5536,21.5112,21.5536,73800.0
2012-05-10 12:00:00,30.49,30.5,30.41,30.46,127800.0,21.5536,21.5607,21.4971,21.5324,127800.0
2012-05-10 12:10:00,30.47,30.55,30.45,30.55,115400.0,21.5395,21.596,21.5253,21.596,115400.0
2012-05-10 12:20:00,30.55,30.59,30.5,30.59,174000.0,21.596,21.6243,21.5607,21.6243,174000.0
2012-05-10 12:30:00,30.58,30.68,30.56,30.66,318000.0,21.6172,21.6879,21.6031,21.6738,318000.0
2012-05-10 12:40:00,30.66,30.71,30.64,30.68,102000.0,21.6738,21.7091,21.6596,21.6879,102000.0
2012-05-10 12:50:00,30.68,30.75,30.66,30.75,139500.0,21.6879,21.7374,21.6738,21.7374,139500.0
2012-05-10 13:00:00,30.74,30.77,30.7,30.71,153800.0,21.7303,21.7515,21.7021,21.7091,153800.0
2012-05-10 13:10:00,30.71,30.76,30.7,30.72,127700.0,21.7091,21.7445,21.7021,21.7162,127700.0
2012-05-10 13:20:00,30.72,30.76,30.69,30.73,146500.0,21.7162,21.7445,21.695,21.7233,146500.0
2012-05-10 13:30:00,30.73,30.76,30.72,30.74,114100.0,21.7233,21.7445,21.7162,21.7303,114100.0
2012-05-10 13:40:00,30.73,30.76,30.68,30.71,95400.0,21.7233,21.7445,21.6879,21.7091,95400.0
2012-05-10 13:50:00,30.71,30.74,30.66,30.67,270400.0,21.7091,21.7303,21.6738,21.6809,270400.0
2012-05-10 14:00:00,30.67,30.71,30.65,30.7,120000.0,21.6809,21.7091,21.6667,21.7021,120000.0
2012-05-10 14:10:00,30.7,30.79,30.69,30.77,323200.0,21.7021,21.7657,21.695,21.7515,323200.0
2012-05-10 14:20:00,30.77,30.77,30.74,30.76,117700.0,21.7515,21.7515,21.7303,21.7445,117700.0
2012-05-10 14:30:00,30.75,30.78,30.74,30.77,254200.0,21.7374,21.7586,21.7303,21.7515,254200.0
2012-05-10 14:40:00,30.77,30.81,30.76,30.81,212100.0,21.7515,21.7798,21.7445,21.7798,212100.0
2012-05-10 14:50:00,30.8,30.83,30.75,30.77,360100.0,21.7728,21.794,21.7374,21.7515,360100.0
2012-05-10 15:00:00,30.77,30.8,30.75,30.79,275900.0,21.7515,21.7728,21.7374,21.7657,275900.0
2012-05-10 15:10:00,30.79,30.81,30.77,30.79,174500.0,21.7657,21.7798,21.7515,21.7657,174500.0
2012-05-10 15:20:00,30.79,30.83,30.75,30.83,262400.0,21.7657,21.794,21.7374,21.794,262400.0
2012-05-10 15:30:00,30.83,30.84,30.78,30.84,332700.0,21.794,21.801,21.7586,21.801,332700.0
2012-05-10 15:40:00,30.84,30.86,30.75,30.78,388500.0,21.801,21.8152,21.7374,21.7586,388500.0
2012-05-10 15:50:00,30.77,30.8,30.68,30.79,1052200.0,21.7515,21.7728,21.6879,21.7657,1052200.0
2012-05-11 09:30:00,30.75,30.91,30.66,30.9,262500.0,21.7374,21.8505,21.6738,21.8434,262500.0
2012-05-11 09:40:00,30.9,31.06,30.9,30.96,158200.0,21.8434,21.9565,21.8434,21.8859,158200.0
2012-05-11 09:50:00,30.96,31.05,30.9,30.92,166200.0,21.8859,21.9495,21.8434,21.8576,166200.0
2012-05-11 10:00:00,30.92,31.02,30.81,30.85,325100.0,21.8576,21.9283,21.7798,21.8081,325100.0
2012-05-11 10:10:00,30.86,31.02,30.86,31.0,176400.0,21.8152,21.9283,21.8152,21.9141,176400.0
2012-05-11 10:20:00,31.0,31.17,31.0,31.15,317800.0,21.9141,22.0343,21.9141,22.0202,317800.0
2012-05-11 10:30:00,31.16,31.29,31.15,31.24,336400.0,22.0272,22.1191,22.0202,22.0838,336400.0
2012-05-11 10:40:00,31.24,31.29,31.07,31.1,161900.0,22.0838,22.1191,21.9636,21.9848,161900.0
2012-05-11 10:50:00,31.1,31.14,31.07,31.14,96600.0,21.9848,22.0131,21.9636,22.0131,96600.0
2012-05-11 11:00:00,31.13,31.16,31.06,31.1,122000.0,22.006,22.0272,21.9565,21.9848,122000.0
2012-05-11 11:10:00,31.1,31.16,31.04,31.08,100800.0,21.9848,22.0272,21.9424,21.9707,100800.0
2012-05-11 11:20:00,31.09,31.13,31.05,31.08,62600.0,21.9778,22.006,21.9495,21.9707,62600.0
2012-05-11 11:30:00,31.08,31.14,31.06,31.07,69500.0,21.9707,22.0131,21.9565,21.9636,69500.0
2012-05-11 11:40:00,31.07,31.08,31.02,31.06,52600.0,21.9636,21.9707,21.9283,21.9565,52600.0
2012-05-11 11:50:00,31.06,31.08,31.04,31.06,37400.0,21.9565,21.9707,21.9424,21.9565,37400.0
2012-05-11 12:00:00,31.06,31.07,31.01,31.05,73600.0,21.9565,21.9636,21.9212,21.9495,73600.0
2012-05-11 12:10:00,31.05,31.05,30.99,30.99,57600.0,21.9495,21.9495,21.9071,21.9071,57600.0
2012-05-11 12:20:00,31.0,31.07,31.0,31.04,50400.0,21.9141,21.9636,21.9141,21.9424,50400.0
2012-05-11 12:30:00,31.04,31.07,31.03,31.06,51600.0,21.9424,21.9636,21.9353,21.9565,51600.0
2012-05-11 12:40:00,31.06,31.07,31.04,31.07,28700.0,21.9565,21.9636,21.9424,21.9636,28700.0
2012-05-11 12:50:00,31.06,31.07,31.0,31.05,69300.0,21.9565,21.9636,21.9141,21.9495,69300.0
2012-05-11 13:00:00,31.04,31.05,30.97,30.97,49500.0,21.9424,21.9495,21.8929,21.8929,49500.0
2012-05-11 13:10:00,30.97,30.97,30.92,30.96,214600.0,21.8929,21.8929,21.8576,21.8859,214600.0
2012-05-11 13:20:00,30.96,31.03,30.92,31.02,237900.0,21.8859,21.9353,21.8576,21.9283,237900.0
2012-05-11 13:30:00,31.03,31.07,30.99,31.02,210100.0,21.9353,21.9636,21.9071,21.9283,210100.0
2012-05-11 13:40:00,31.01,31.06,31.0,31.04,190500.0,21.9212,21.9565,21.9141,21.9424,190500.0
2012-05-11 13:50:00,31.03,31.08,31.03,31.07,109600.0,21.9353,21.9707,21.9353,21.9636,109600.0
2012-05-11 14:00:00,31.07,31.08,30.99,31.0,148500.0,21.9636,21.9707,21.9071,21.9141,148500.0
2012-05-11 14:10:00,31.01,31.08,30.99,31.06,103900.0,21.9212,21.9707,21.9071,21.9565,103900.0
2012-05-11 14:20:00,31.06,31.08,31.02,31.06,178400.0,21.9565,21.9707,21.9283,21.9565,178400.0
2012-05-11 14:30:00,31.06,31.07,30.98,30.99,165000.0,21.9565,21.9636,21.9,21.9071,165000.0
2012-05-11 14:40:00,31.0,31.03,30.95,30.95,113200.0,21.9141,21.9353,21.8788,21.8788,113200.0
2012-05-11 14:50:00,30.95,30.96,30.87,30.9,257800.0,21.8788,21.8859,21.8222,21.8434,257800.0
2012-05-11 15:00:00,30.89,30.92,30.8,30.81,454000.0,21.8364,21.8576,21.7728,21.7798,454000.0
2012-05-11 15:10:00,30.8,30.84,30.77,30.83,264700.0,21.7728,21.801,21.7515,21.794,264700.0
2012-05-11 15:20:00,30.84,30.87,30.82,30.87,85200.0,21.801,21.8222,21.7869,21.8222,85200.0
2012-05-11 15:30:00,30.87,30.87,30.79,30.82,129400.0,21.8222,21.8222,21.7657,21.7869,129400.0
2012-05-11 15:40:00,30.82,30.82,30.73,30.73,234600.0,21.7869,21.7869,21.7233,21.7233,234600.0
2012-05-11 15:50:00,30.73,30.78,30.72,30.74,703300.0,21.7233,21.7586,21.7162,21.7303,703300.0
2012-05-14 09:30:00,30.46,30.49,30.27,30.38,189900.0,21.5324,21.5536,21.3981,21.4759,189900.0
2012-05-14 09:40:00,30.37,30.5,30.34,30.37,275600.0,21.4688,21.5607,21.4476,21.4688,275600.0
2012-05-14 09:50:00,30.38,30.49,30.38,30.44,103300.0,21.4759,21.5536,21.4759,21.5183,103300.0
2012-05-14 10:00:00,30.43,30.47,30.38,30.42,102800.0,21.5112,21.5395,21.4759,21.5041,102800.0
2012-05-14 10:10:00,30.42,30.46,30.35,30.43,148300.0,21.5041,21.5324,21.4546,21.5112,148300.0
2012-05-14 10:20:00,30.43,30.5,30.37,30.45,109500.0,21.5112,21.5607,21.4688,21.5253,109500.0
2012-05-14 10:30:00,30.45,30.55,30.43,30.5,67900.0,21.5253,21.596,21.5112,21.5607,67900.0
2012-05-14 10:40:00,30.51,30.53,30.46,30.49,82600.0,21.5678,21.5819,21.5324,21.5536,82600.0
2012-05-14 10:50:00,30.49,30.54,30.47,30.48,80100.0,21.5536,21.589,21.5395,21.5465,80100.0
2012-05-14 11:00:00,30.48,30.5,30.41,30.42,61000.0,21.5465,21.5607,21.4971,21.5041,61000.0
2012-05-14 11:10:00,30.42,30.45,30.38,30.41,95800.0,21.5041,21.5253,21.4759,21.4971,95800.0
2012-05-14 11:20:00,30.42,30.63,30.4,30.56,135600.0,21.5041,21.6526,21.49,21.6031,135600.0
2012-05-14 11:30:00,30.55,30.6,30.54,30.56,47800.0,21.596,21.6314,21.589,21.6031,47800.0
2012-05-14 11:40:00,30.56,30.63,30.55,30.6,84200.0,21.6031,21.6526,21.596,21.6314,84200.0
2012-05-14 11:50:00,30.6,30.65,30.58,30.63,37900.0,21.6314,21.6667,21.6172,21.6526,37900.0
2012-05-14 12:00:00,30.64,30.64,30.59,30.61,50000.0,21.6596,21.6596,21.6243,21.6384,50000.0
2012-05-14 12:10:00,30.61,30.64,30.57,30.61,117700.0,21.6384,21.6596,21.6102,21.6384,117700.0
2012-05-14 12:20:00,30.61,30.65,30.61,30.62,51600.0,21.6384,21.6667,21.6384,21.6455,51600.0
2012-05-14 12:30:00,30.62,30.63,30.57,30.59,40400.0,21.6455,21.6526,21.6102,21.6243,40400.0
2012-05-14 12:40:00,30.58,30.64,30.58,30.63,52200.0,21.6172,21.6596,21.6172,21.6526,52200.0
2012-05-14 12:50:00,30.63,30.64,30.62,30.62,95200.0,21.6526,21.6596,21.6455,21.6455,95200.0
2012-05-14 13:00:00,30.62,30.67,30.62,30.65,44000.0,21.6455,21.6809,21.6455,21.6667,44000.0
2012-05-14 13:10:00,30.66,30.67,30.59,30.62,258000.0,21.6738,21.6809,21.6243,21.6455,258000.0
2012-05-14 13:20:00,30.61,30.63,30.6,30.61,57200.0,21.6384,21.6526,21.6314,21.6384,57200.0
2012-05-14 13:30:00,30.6,30.69,30.6,30.68,64600.0,21.6314,21.695,21.6314,21.6879,64600.0
2012-05-14 13:40:00,30.69,30.7,30.67,30.7,164600.0,21.695,21.7021,21.6809,21.7021,164600.0
2012-05-14 13:50:00,30.7,30.77,30.69,30.72,227900.0,21.7021,21.7515,21.695,21.7162,227900.0
2012-05-14 14:00:00,30.73,30.79,30.73,30.79,60300.0,21.7233,21.7657,21.7233,21.7657,60300.0
2012-05-14 14:10:00,30.78,30.8,30.71,30.71,76800.0,21.7586,21.7728,21.7091,21.7091,76800.0
2012-05-14 14:20:00,30.71,30.77,30.7,30.76,224900.0,21.7091,21.7515,21.7021,21.7445,224900.0
2012-05-14 14:30:00,30.76,30.77,30.67,30.7,184400.0,21.7445,21.7515,21.6809,21.7021,184400.0
2012-05-14 14:40:00,30.7,30.73,30.68,30.7,99900.0,21.7021,21.7233,21.6879,21.7021,99900.0
2012-05-14 14:50:00,30.7,30.71,30.6,30.64,261400.0,21.7021,21.7091,21.6314,21.6596,261400.0
2012-05-14 15:00:00,30.64,30.65,30.59,30.63,174900.0,21.6596,21.6667,21.6243,21.6526,174900.0
2012-05-14 15:10:00,30.64,30.68,30.62,30.66,98000.0,21.6596,21.6879,21.6455,21.6738,98000.0
2012-05-14 15:20:00,30.65,30.69,30.61,30.68,100800.0,21.6667,21.695,21.6384,21.6879,100800.0
2012-05-14 15:30:00,30.68,30.74,30.67,30.71,250400.0,21.6879,21.7303,21.6809,21.7091,250400.0
2012-05-14 15:40:00,30.72,30.73,30.62,30.65,338900.0,21.7162,21.7233,21.6455,21.6667,338900.0
2012-05-14 15:50:00,30.66,30.7,30.62,30.64,607900.0,21.6738,21.7021,21.6455,21.6596,607900.0
2012-05-15 09:30:00,30.64,30.69,30.56,30.63,266000.0,21.6596,21.695,21.6031,21.6526,266000.0
2012-05-15 09:40:00,30.63,30.64,30.51,30.53,179600.0,21.6526,21.6596,21.5678,21.5819,179600.0
2012-05-15 09:50:00,30.53,30.62,30.51,30.51,143700.0,21.5819,21.6455,21.5678,21.5678,143700.0
2012-05-15 10:00:00,30.52,30.6,30.37,30.55,257500.0,21.5748,21.6314,21.4688,21.596,257500.0
2012-05-15 10:10:00,30.54,30.56,30.48,30.5,88700.0,21.589,21.6031,21.5465,21.5607,88700.0
2012-05-15 10:20:00,30.51,30.6,30.51,30.59,119700.0,21.5678,21.6314,21.5678,21.6243,119700.0
2012-05-15 10:30:00,30.59,30.61,30.54,30.59,113300.0,21.6243,21.6384,21.589,21.6243,113300.0
2012-05-15 10:40:00,30.59,30.64,30.56,30.61,144400.0,21.6243,21.6596,21.6031,21.6384,144400.0
2012-05-15 10:50:00,30.61,30.61,30.55,30.6,121900.0,21.6384,21.6384,21.596,21.6314,121900.0
2012-05-15 11:00:00,30.6,30.6,30.56,30.59,177600.0,21.6314,21.6314,21.6031,21.6243,177600.0
2012-05-15 11:10:00,30.59,30.59,30.51,30.58,134200.0,21.6243,21.6243,21.5678,21.6172,134200.0
2012-05-15 11:20:00,30.58,30.6,30.55,30.56,51100.0,21.6172,21.6314,21.596,21.6031,51100.0
2012-05-15 11:30:00,30.56,30.62,30.55,30.59,116300.0,21.6031,21.6455,21.596,21.6243,116300.0
2012-05-15 11:40:00,30.6,30.73,30.59,30.71,147900.0,21.6314,21.7233,21.6243,21.7091,147900.0
2012-05-15 11:50:00,30.72,30.72,30.69,30.7,34800.0,21.7162,21.7162,21.695,21.7021,34800.0
2012-05-15 12:00:00,30.7,30.78,30.67,30.76,56300.0,21.7021,21.7586,21.6809,21.7445,56300.0
2012-05-15 12:10:00,30.77,30.85,30.76,30.79,87200.0,21.7515,21.8081,21.7445,21.7657,87200.0
2012-05-15 12:20:00,30.79,30.79,30.73,30.77,62100.0,21.7657,21.7657,21.7233,21.7515,62100.0
2012-05-15 12:30:00,30.78,30.79,30.73,30.73,44600.0,21.7586,21.7657,21.7233,21.7233,44600.0
2012-05-15 12:40:00,30.74,30.77,30.7,30.71,48900.0,21.7303,21.7515,21.7021,21.7091,48900.0
2012-05-15 12:50:00,30.71,30.71,30.61,30.61,94100.0,21.7091,21.7091,21.6384,21.6384,94100.0
2012-05-15 13:00:00,30.62,30.68,30.59,30.66,112400.0,21.6455,21.6879,21.6243,21.6738,112400.0
2012-05-15 13:10:00,30.66,30.7,30.66,30.67,25700.0,21.6738,21.7021,21.6738,21.6809,25700.0
2012-05-15 13:20:00,30.67,30.71,30.66,30.68,26300.0,21.6809,21.7091,21.6738,21.6879,26300.0
2012-05-15 13:30:00,30.69,30.69,30.61,30.62,56400.0,21.695,21.695,21.6384,21.6455,56400.0
2012-05-15 13:40:00,30.63,30.64,30.54,30.58,78800.0,21.6526,21.6596,21.589,21.6172,78800.0
2012-05-15 13:50:00,30.57,30.61,30.49,30.55,117900.0,21.6102,21.6384,21.5536,21.596,117900.0
2012-05-15 14:00:00,30.55,30.6,30.53,30.55,73900.0,21.596,21.6314,21.5819,21.596,73900.0
2012-05-15 14:10:00,30.56,30.62,30.55,30.6,75800.0,21.6031,21.6455,21.596,21.6314,75800.0
2012-05-15 14:20:00,30.6,30.68,30.6,30.6,82400.0,21.6314,21.6879,21.6314,21.6314,82400.0
2012-05-15 14:30:00,30.61,30.65,30.58,30.59,53700.0,21.6384,21.6667,21.6172,21.6243,53700.0
2012-05-15 14:40:00,30.59,30.6,30.51,30.52,93100.0,21.6243,21.6314,21.5678,21.5748,93100.0
2012-05-15 14:50:00,30.53,30.53,30.44,30.46,133000.0,21.5819,21.5819,21.5183,21.5324,133000.0
2012-05-15 15:00:00,30.46,30.46,30.37,30.38,137400.0,21.5324,21.5324,21.4688,21.4759,137400.0
2012-05-15 15:10:00,30.38,30.41,30.25,30.33,285900.0,21.4759,21.4971,21.384,21.4405,285900.0
2012-05-15 15:20:00,30.32,30.33,30.22,30.25,243000.0,21.4334,21.4405,21.3627,21.384,243000.0
2012-05-15 15:30:00,30.25,30.33,30.25,30.29,143600.0,21.384,21.4405,21.384,21.4122,143600.0
2012-05-15 15:40:00,30.28,30.35,30.24,30.28,237700.0,21.4052,21.4546,21.3769,21.4052,237700.0
2012-05-15 15:50:00,30.27,30.33,30.25,30.3,380200.0,21.3981,21.4405,21.384,21.4193,380200.0
2012-05-16 09:30:00,30.35,30.46,30.05,30.16,242200.0,21.4546,21.5324,21.2426,21.3203,242200.0
2012-05-16 09:40:00,30.16,30.32,30.09,30.31,230700.0,21.3203,21.4334,21.2708,21.4264,230700.0
2012-05-16 09:50:00,30.31,30.41,30.29,30.36,246300.0,21.4264,21.4971,21.4122,21.4617,246300.0
2012-05-16 10:00:00,30.36,30.39,30.27,30.35,126700.0,21.4617,21.4829,21.3981,21.4546,126700.0
2012-05-16 10:10:00,30.34,30.35,30.25,30.33,133300.0,21.4476,21.4546,21.384,21.4405,133300.0
2012-05-16 10:20:00,30.34,30.39,30.31,30.34,209600.0,21.4476,21.4829,21.4264,21.4476,209600.0
2012-05-16 10:30:00,30.34,30.48,30.33,30.47,243800.0,21.4476,21.5465,21.4405,21.5395,243800.0
2012-05-16 10:40:00,30.46,30.56,30.45,30.47,172500.0,21.5324,21.6031,21.5253,21.5395,172500.0
2012-05-16 10:50:00,30.46,30.5,30.39,30.42,229300.0,21.5324,21.5607,21.4829,21.5041,229300.0
2012-05-16 11:00:00,30.43,30.44,30.33,30.39,146700.0,21.5112,21.5183,21.4405,21.4829,146700.0
2012-05-16 11:10:00,30.38,30.4,30.28,30.33,207800.0,21.4759,21.49,21.4052,21.4405,207800.0
2012-05-16 11:20:00,30.33,30.33,30.24,30.3,108800.0,21.4405,21.4405,21.3769,21.4193,108800.0
2012-05-16 11:30:00,30.3,30.33,30.28,30.3,52600.0,21.4193,21.4405,21.4052,21.4193,52600.0
2012-05-16 11:40:00,30.3,30.3,30.19,30.2,202100.0,21.4193,21.4193,21.3415,21.3486,202100.0
2012-05-16 11:50:00,30.2,30.28,30.19,30.24,104300.0,21.3486,21.4052,21.3415,21.3769,104300.0
2012-05-16 12:00:00,30.25,30.26,30.18,30.25,70100.0,21.384,21.391,21.3345,21.384,70100.0
2012-05-16 12:10:00,30.24,30.28,30.23,30.26,41900.0,21.3769,21.4052,21.3698,21.391,41900.0
2012-05-16 12:20:00,30.25,30.26,30.2,30.25,48100.0,21.384,21.391,21.3486,21.384,48100.0
2012-05-16 12:30:00,30.24,30.29,30.23,30.28,52600.0,21.3769,21.4122,21.3698,21.4052,52600.0
2012-05-16 12:40:00,30.28,30.29,30.21,30.26,85200.0,21.4052,21.4122,21.3557,21.391,85200.0
2012-05-16 12:50:00,30.26,30.27,30.19,30.22,38600.0,21.391,21.3981,21.3415,21.3627,38600.0
2012-05-16 13:00:00,30.21,30.24,30.18,30.19,40700.0,21.3557,21.3769,21.3345,21.3415,40700.0
2012-05-16 13:10:00,30.19,30.23,30.18,30.23,40600.0,21.3415,21.3698,21.3345,21.3698,40600.0
2012-05-16 13:20:00,30.22,30.22,30.15,30.15,59200.0,21.3627,21.3627,21.3133,21.3133,59200.0
2012-05-16 13:30:00,30.15,30.16,30.01,30.02,108500.0,21.3133,21.3203,21.2143,21.2214,108500.0
2012-05-16 13:40:00,30.02,30.06,29.99,30.03,138900.0,21.2214,21.2496,21.2002,21.2284,138900.0
2012-05-16 13:50:00,30.04,30.07,30.01,30.06,75700.0,21.2355,21.2567,21.2143,21.2496,75700.0
2012-05-16 14:00:00,30.07,30.16,30.03,30.05,343800.0,21.2567,21.3203,21.2284,21.2426,343800.0
2012-05-16 14:10:00,30.05,30.1,30.0,30.09,169200.0,21.2426,21.2779,21.2072,21.2708,169200.0
2012-05-16 14:20:00,30.09,30.12,30.05,30.07,147300.0,21.2708,21.2921,21.2426,21.2567,147300.0
2012-05-16 14:30:00,30.07,30.11,30.05,30.07,135600.0,21.2567,21.285,21.2426,21.2567,135600.0
2012-05-16 14:40:00,30.07,30.2,30.05,30.18,177800.0,21.2567,21.3486,21.2426,21.3345,177800.0
2012-05-16 14:50:00,30.18,30.2,30.1,30.15,142800.0,21.3345,21.3486,21.2779,21.3133,142800.0
2012-05-16 15:00:00,30.14,30.17,30.1,30.1,153300.0,21.3062,21.3274,21.2779,21.2779,153300.0
2012-05-16 15:10:00,30.09,30.14,30.08,30.11,120600.0,21.2708,21.3062,21.2638,21.285,120600.0
2012-05-16 15:20:00,30.1,30.11,30.0,30.02,213100.0,21.2779,21.285,21.2072,21.2214,213100.0
2012-05-16 15:30:00,30.01,30.08,30.0,30.03,244800.0,21.2143,21.2638,21.2072,21.2284,244800.0
2012-05-16 15:40:00,30.03,30.03,29.99,30.02,205800.0,21.2284,21.2284,21.2002,21.2214,205800.0
2012-05-16 15:50:00,30.01,30.02,29.93,29.96,698900.0,21.2143,21.2214,21.1577,21.179,698900.0
2012-05-17 09:30:00,30.01,30.08,29.95,29.95,147400.0,21.2143,21.2638,21.1719,21.1719,147400.0
2012-05-17 09:40:00,29.96,30.05,29.92,29.98,188900.0,21.179,21.2426,21.1507,21.1931,188900.0
2012-05-17 09:50:00,29.97,30.03,29.9,29.91,146800.0,21.186,21.2284,21.1365,21.1436,146800.0
2012-05-17 10:00:00,29.91,29.92,29.76,29.91,323700.0,21.1436,21.1507,21.0376,21.1436,323700.0
2012-05-17 10:10:00,29.92,29.99,29.85,29.95,155300.0,21.1507,21.2002,21.1012,21.1719,155300.0
2012-05-17 10:20:00,29.94,29.97,29.86,29.9,179600.0,21.1648,21.186,21.1083,21.1365,179600.0
2012-05-17 10:30:00,29.89,29.89,29.78,29.85,273500.0,21.1295,21.1295,21.0517,21.1012,273500.0
2012-05-17 10:40:00,29.85,29.87,29.77,29.78,171700.0,21.1012,21.1153,21.0446,21.0517,171700.0
2012-05-17 10:50:00,29.78,29.82,29.76,29.81,182800.0,21.0517,21.08,21.0376,21.0729,182800.0
2012-05-17 11:00:00,29.82,29.84,29.76,29.82,175000.0,21.08,21.0941,21.0376,21.08,175000.0
2012-05-17 11:10:00,29.81,29.85,29.79,29.83,164900.0,21.0729,21.1012,21.0588,21.0871,164900.0
2012-05-17 11:20:00,29.83,29.84,29.76,29.78,140000.0,21.0871,21.0941,21.0376,21.0517,140000.0
2012-05-17 11:30:00,29.78,29.79,29.74,29.77,116900.0,21.0517,21.0588,21.0234,21.0446,116900.0
2012-05-17 11:40:00,29.77,29.79,29.75,29.77,128100.0,21.0446,21.0588,21.0305,21.0446,128100.0
2012-05-17 11:50:00,29.77,29.82,29.73,29.79,132300.0,21.0446,21.08,21.0164,21.0588,132300.0
2012-05-17 12:00:00,29.79,29.79,29.71,29.73,161100.0,21.0588,21.0588,21.0022,21.0164,161100.0
2012-05-17 12:10:00,29.73,29.73,29.68,29.7,99400.0,21.0164,21.0164,20.981,20.9952,99400.0
2012-05-17 12:20:00,29.7,29.77,29.7,29.72,119200.0,20.9952,21.0446,20.9952,21.0093,119200.0
2012-05-17 12:30:00,29.71,29.76,29.7,29.75,111500.0,21.0022,21.0376,20.9952,21.0305,111500.0
2012-05-17 12:40:00,29.76,29.79,29.74,29.79,98900.0,21.0376,21.0588,21.0234,21.0588,98900.0
2012-05-17 12:50:00,29.78,29.79,29.73,29.74,63500.0,21.0517,21.0588,21.0164,21.0234,63500.0
2012-05-17 13:00:00,29.74,29.87,29.74,29.86,68700.0,21.0234,21.1153,21.0234,21.1083,68700.0
2012-05-17 13:10:00,29.87,29.9,29.83,29.9,189100.0,21.1153,21.1365,21.0871,21.1365,189100.0
2012-05-17 13:20:00,29.91,29.92,29.79,29.8,95800.0,21.1436,21.1507,21.0588,21.0658,95800.0
2012-05-17 13:30:00,29.8,29.82,29.74,29.75,247200.0,21.0658,21.08,21.0234,21.0305,247200.0
2012-05-17 13:40:00,29.75,29.76,29.7,29.7,125500.0,21.0305,21.0376,20.9952,20.9952,125500.0
2012-05-17 13:50:00,29.71,29.75,29.7,29.73,73700.0,21.0022,21.0305,20.9952,21.0164,73700.0
2012-05-17 14:00:00,29.72,29.74,29.7,29.72,142200.0,21.0093,21.0234,20.9952,21.0093,142200.0
2012-05-17 14:10:00,29.72,29.74,29.66,29.68,93400.0,21.0093,21.0234,20.9669,20.981,93400.0
2012-05-17 14:20:00,29.69,29.75,29.68,29.69,84200.0,20.9881,21.0305,20.981,20.9881,84200.0
2012-05-17 14:30:00,29.68,29.7,29.59,29.62,248500.0,20.981,20.9952,20.9174,20.9386,248500.0
2012-05-17 14:40:00,29.61,29.64,29.6,29.62,120500.0,20.9315,20.9527,20.9245,20.9386,120500.0
2012-05-17 14:50:00,29.61,29.63,29.6,29.61,146800.0,20.9315,20.9457,20.9245,20.9315,146800.0
2012-05-17 15:00:00,29.61,29.66,29.56,29.57,223900.0,20.9315,20.9669,20.8962,20.9033,223900.0
2012-05-17 15:10:00,29.58,29.63,29.57,29.61,136900.0,20.9103,20.9457,20.9033,20.9315,136900.0
2012-05-17 15:20:00,29.61,29.62,29.55,29.59,129600.0,20.9315,20.9386,20.8891,20.9174,129600.0
2012-05-17 15:30:00,29.59,29.59,29.46,29.48,369300.0,20.9174,20.9174,20.8255,20.8396,369300.0
2012-05-17 15:40:00,29.48,29.48,29.28,29.39,945800.0,20.8396,20.8396,20.6983,20.776,945800.0
2012-05-17 15:50:00,29.39,29.44,29.34,29.35,902800.0,20.776,20.8114,20.7407,20.7477,902800.0
2012-05-18 09:30:00,29.5,29.54,29.21,29.21,1373600.0,20.8538,20.882,20.6488,20.6488,1373600.0
2012-05-18 09:40:00,29.22,29.27,29.19,29.27,412800.0,20.6558,20.6912,20.6346,20.6912,412800.0
2012-05-18 09:50:00,29.26,29.35,29.22,29.27,140400.0,20.6841,20.7477,20.6558,20.6912,140400.0
2012-05-18 10:00:00,29.27,29.27,29.14,29.16,172700.0,20.6912,20.6912,20.5993,20.6134,172700.0
2012-05-18 10:10:00,29.15,29.2,29.06,29.07,261300.0,20.6064,20.6417,20.5427,20.5498,261300.0
2012-05-18 10:20:00,29.08,29.14,29.06,29.13,205200.0,20.5569,20.5993,20.5427,20.5922,205200.0
2012-05-18 10:30:00,29.13,29.24,29.04,29.24,178700.0,20.5922,20.67,20.5286,20.67,178700.0
2012-05-18 10:40:00,29.24,29.32,29.24,29.32,101800.0,20.67,20.7265,20.67,20.7265,101800.0
2012-05-18 10:50:00,29.31,29.33,29.27,29.29,150200.0,20.7195,20.7336,20.6912,20.7053,150200.0
2012-05-18 11:00:00,29.3,29.32,29.13,29.14,118200.0,20.7124,20.7265,20.5922,20.5993,118200.0
2012-05-18 11:10:00,29.14,29.17,29.13,29.15,118800.0,20.5993,20.6205,20.5922,20.6064,118800.0
2012-05-18 11:20:00,29.15,29.18,29.12,29.12,92600.0,20.6064,20.6276,20.5851,20.5851,92600.0
2012-05-18 11:30:00,29.13,29.16,28.94,28.98,202300.0,20.5922,20.6134,20.4579,20.4862,202300.0
2012-05-18 11:40:00,28.97,29.09,28.93,28.95,158700.0,20.4791,20.5639,20.4508,20.465,158700.0
2012-05-18 11:50:00,28.95,28.95,28.84,28.93,307900.0,20.465,20.465,20.3872,20.4508,307900.0
2012-05-18 12:00:00,28.93,29.06,28.93,29.06,113500.0,20.4508,20.5427,20.4508,20.5427,113500.0
2012-05-18 12:10:00,29.06,29.12,29.06,29.12,93700.0,20.5427,20.5851,20.5427,20.5851,93700.0
2012-05-18 12:20:00,29.12,29.2,29.11,29.18,72900.0,20.5851,20.6417,20.5781,20.6276,72900.0
2012-05-18 12:30:00,29.18,29.24,29.18,29.24,68400.0,20.6276,20.67,20.6276,20.67,68400.0
2012-05-18 12:40:00,29.24,29.29,29.18,29.22,86700.0,20.67,20.7053,20.6276,20.6558,86700.0
2012-05-18 12:50:00,29.22,29.26,29.13,29.16,72600.0,20.6558,20.6841,20.5922,20.6134,72600.0
2012-05-18 13:00:00,29.15,29.15,29.04,29.04,303200.0,20.6064,20.6064,20.5286,20.5286,303200.0
2012-05-18 13:10:00,29.05,29.05,29.0,29.0,272000.0,20.5357,20.5357,20.5003,20.5003,272000.0
2012-05-18 13:20:00,29.01,29.01,28.93,28.98,145000.0,20.5074,20.5074,20.4508,20.4862,145000.0
2012-05-18 13:30:00,28.97,29.06,28.96,28.98,98000.0,20.4791,20.5427,20.472,20.4862,98000.0
2012-05-18 13:40:00,28.97,29.0,28.95,29.0,54800.0,20.4791,20.5003,20.465,20.5003,54800.0
2012-05-18 13:50:00,29.01,29.02,28.94,28.95,95100.0,20.5074,20.5145,20.4579,20.465,95100.0
2012-05-18 14:00:00,28.96,28.96,28.88,28.9,119100.0,20.472,20.472,20.4155,20.4296,119100.0
2012-05-18 14:10:00,28.89,28.93,28.83,28.84,304100.0,20.4226,20.4508,20.3801,20.3872,304100.0
2012-05-18 14:20:00,28.84,28.85,28.78,28.82,164100.0,20.3872,20.3943,20.3448,20.3731,164100.0
2012-05-18 14:30:00,28.83,28.83,28.75,28.76,243300.0,20.3801,20.3801,20.3236,20.3307,243300.0
2012-05-18 14:40:00,28.75,28.82,28.72,28.82,198200.0,20.3236,20.3731,20.3024,20.3731,198200.0
2012-05-18 14:50:00,28.81,28.86,28.78,28.81,178900.0,20.366,20.4014,20.3448,20.366,178900.0
2012-05-18 15:00:00,28.81,28.86,28.77,28.85,242800.0,20.366,20.4014,20.3377,20.3943,242800.0
2012-05-18 15:10:00,28.85,28.91,28.84,28.88,195700.0,20.3943,20.4367,20.3872,20.4155,195700.0
2012-05-18 15:20:00,28.87,28.88,28.77,28.78,265600.0,20.4084,20.4155,20.3377,20.3448,265600.0
2012-05-18 15:30:00,28.78,28.81,28.73,28.77,266700.0,20.3448,20.366,20.3095,20.3377,266700.0
2012-05-18 15:40:00,28.77,28.78,28.67,28.68,389200.0,20.3377,20.3448,20.267,20.2741,389200.0
2012-05-18 15:50:00,28.69,28.74,28.64,28.73,638700.0,20.2812,20.3165,20.2458,20.3095,638700.0
2012-05-21 09:30:00,28.83,28.83,28.7,28.73,253100.0,20.3801,20.3801,20.2882,20.3095,253100.0
2012-05-21 09:40:00,28.74,28.78,28.66,28.76,196700.0,20.3165,20.3448,20.26,20.3307,196700.0
2012-05-21 09:50:00,28.76,28.83,28.6,28.8,170700.0,20.3307,20.3801,20.2176,20.3589,170700.0
2012-05-21 10:00:00,28.8,28.98,28.78,28.98,186200.0,20.3589,20.4862,20.3448,20.4862,186200.0
2012-05-21 10:10:00,28.97,28.97,28.8,28.92,175000.0,20.4791,20.4791,20.3589,20.4438,175000.0
2012-05-21 10:20:00,28.92,28.93,28.85,28.9,106200.0,20.4438,20.4508,20.3943,20.4296,106200.0
2012-05-21 10:30:00,28.91,29.05,28.9,29.04,183500.0,20.4367,20.5357,20.4296,20.5286,183500.0
2012-05-21 10:40:00,29.03,29.05,29.0,29.01,95300.0,20.5215,20.5357,20.5003,20.5074,95300.0
2012-05-21 10:50:00,29.01,29.11,29.01,29.1,140400.0,20.5074,20.5781,20.5074,20.571,140400.0
2012-05-21 11:00:00,29.1,29.14,29.09,29.12,230400.0,20.571,20.5993,20.5639,20.5851,230400.0
2012-05-21 11:10:00,29.11,29.19,29.09,29.16,164800.0,20.5781,20.6346,20.5639,20.6134,164800.0
2012-05-21 11:20:00,29.16,29.16,29.09,29.11,98800.0,20.6134,20.6134,20.5639,20.5781,98800.0
2012-05-21 11:30:00,29.12,29.2,29.1,29.18,159900.0,20.5851,20.6417,20.571,20.6276,159900.0
2012-05-21 11:40:00,29.17,29.17,29.1,29.13,256900.0,20.6205,20.6205,20.571,20.5922,256900.0
2012-05-21 11:50:00,29.13,29.17,29.1,29.1,158400.0,20.5922,20.6205,20.571,20.571,158400.0
2012-05-21 12:00:00,29.11,29.17,29.1,29.14,76500.0,20.5781,20.6205,20.571,20.5993,76500.0
2012-05-21 12:10:00,29.14,29.25,29.14,29.23,98500.0,20.5993,20.677,20.5993,20.6629,98500.0
2012-05-21 12:20:00,29.23,29.33,29.22,29.33,90900.0,20.6629,20.7336,20.6558,20.7336,90900.0
2012-05-21 12:30:00,29.32,29.35,29.31,29.35,113500.0,20.7265,20.7477,20.7195,20.7477,113500.0
2012-05-21 12:40:00,29.35,29.35,29.29,29.3,143800.0,20.7477,20.7477,20.7053,20.7124,143800.0
2012-05-21 12:50:00,29.3,29.31,29.24,29.28,68100.0,20.7124,20.7195,20.67,20.6983,68100.0
2012-05-21 13:00:00,29.28,29.34,29.27,29.33,144100.0,20.6983,20.7407,20.6912,20.7336,144100.0
2012-05-21 13:10:00,29.34,29.36,29.28,29.33,141600.0,20.7407,20.7548,20.6983,20.7336,141600.0
2012-05-21 13:20:00,29.32,29.37,29.32,29.36,154400.0,20.7265,20.7619,20.7265,20.7548,154400.0
2012-05-21 13:30:00,29.35,29.41,29.35,29.41,140000.0,20.7477,20.7902,20.7477,20.7902,140000.0
2012-05-21 13:40:00,29.4,29.44,29.38,29.42,106400.0,20.7831,20.8114,20.7689,20.7972,106400.0
2012-05-21 13:50:00,29.42,29.45,29.38,29.4,93400.0,20.7972,20.8184,20.7689,20.7831,93400.0
2012-05-21 14:00:00,29.4,29.41,29.37,29.4,133100.0,20.7831,20.7902,20.7619,20.7831,133100.0
2012-05-21 14:10:00,29.4,29.43,29.38,29.42,135900.0,20.7831,20.8043,20.7689,20.7972,135900.0
2012-05-21 14:20:00,29.43,29.46,29.35,29.36,123700.0,20.8043,20.8255,20.7477,20.7548,123700.0
2012-05-21 14:30:00,29.36,29.39,29.36,29.37,74200.0,20.7548,20.776,20.7548,20.7619,74200.0
2012-05-21 14:40:00,29.36,29.39,29.35,29.37,103300.0,20.7548,20.776,20.7477,20.7619,103300.0
2012-05-21 14:50:00,29.37,29.43,29.37,29.42,282200.0,20.7619,20.8043,20.7619,20.7972,282200.0
2012-05-21 15:00:00,29.42,29.48,29.41,29.45,227100.0,20.7972,20.8396,20.7902,20.8184,227100.0
2012-05-21 15:10:00,29.44,29.45,29.4,29.45,142500.0,20.8114,20.8184,20.7831,20.8184,142500.0
2012-05-21 15:20:00,29.45,29.51,29.44,29.46,181500.0,20.8184,20.8608,20.8114,20.8255,181500.0
2012-05-21 15:30:00,29.46,29.49,29.44,29.44,241400.0,20.8255,20.8467,20.8114,20.8114,241400.0
2012-05-21 15:40:00,29.44,29.46,29.42,29.44,235600.0,20.8114,20.8255,20.7972,20.8114,235600.0
2012-05-21 15:50:00,29.45,29.51,29.45,29.47,637000.0,20.8184,20.8608,20.8184,20.8326,637000.0
2012-05-22 09:30:00,29.46,29.51,29.16,29.17,178800.0,20.8255,20.8608,20.6134,20.6205,178800.0
2012-05-22 09:40:00,29.17,29.3,29.17,29.26,153700.0,20.6205,20.7124,20.6205,20.6841,153700.0
2012-05-22 09:50:00,29.25,29.32,29.2,29.24,185900.0,20.677,20.7265,20.6417,20.67,185900.0
2012-05-22 10:00:00,29.23,29.27,29.15,29.24,209800.0,20.6629,20.6912,20.6064,20.67,209800.0
2012-05-22 10:10:00,29.25,29.33,29.22,29.32,130200.0,20.677,20.7336,20.6558,20.7265,130200.0
2012-05-22 10:20:00,29.32,29.35,29.26,29.26,93700.0,20.7265,20.7477,20.6841,20.6841,93700.0
2012-05-22 10:30:00,29.27,29.3,29.25,29.3,90600.0,20.6912,20.7124,20.677,20.7124,90600.0
2012-05-22 10:40:00,29.3,29.42,29.3,29.4,171900.0,20.7124,20.7972,20.7124,20.7831,171900.0
2012-05-22 10:50:00,29.39,29.39,29.28,29.31,149300.0,20.776,20.776,20.6983,20.7195,149300.0
2012-05-22 11:00:00,29.32,29.41,29.32,29.34,90500.0,20.7265,20.7902,20.7265,20.7407,90500.0
2012-05-22 11:10:00,29.33,29.36,29.28,29.33,106600.0,20.7336,20.7548,20.6983,20.7336,106600.0
2012-05-22 11:20:00,29.32,29.35,29.31,29.31,43400.0,20.7265,20.7477,20.7195,20.7195,43400.0
2012-05-22 11:30:00,29.31,29.32,29.25,29.27,49000.0,20.7195,20.7265,20.677,20.6912,49000.0
2012-05-22 11:40:00,29.27,29.29,29.24,29.29,48600.0,20.6912,20.7053,20.67,20.7053,48600.0
2012-05-22 11:50:00,29.28,29.3,29.22,29.23,60400.0,20.6983,20.7124,20.6558,20.6629,60400.0
2012-05-22 12:00:00,29.23,29.24,29.15,29.16,93300.0,20.6629,20.67,20.6064,20.6134,93300.0
2012-05-22 12:10:00,29.15,29.24,29.13,29.2,155500.0,20.6064,20.67,20.5922,20.6417,155500.0
2012-05-22 12:20:00,29.2,29.23,29.18,29.2,73800.0,20.6417,20.6629,20.6276,20.6417,73800.0
2012-05-22 12:30:00,29.21,29.24,29.17,29.19,70400.0,20.6488,20.67,20.6205,20.6346,70400.0
2012-05-22 12:40:00,29.19,29.25,29.18,29.25,73300.0,20.6346,20.677,20.6276,20.677,73300.0
2012-05-22 12:50:00,29.25,29.3,29.24,29.3,76400.0,20.677,20.7124,20.67,20.7124,76400.0
2012-05-22 13:00:00,29.3,29.36,29.29,29.35,56500.0,20.7124,20.7548,20.7053,20.7477,56500.0
2012-05-22 13:10:00,29.35,29.37,29.28,29.29,72500.0,20.7477,20.7619,20.6983,20.7053,72500.0
2012-05-22 13:20:00,29.3,29.34,29.28,29.32,43700.0,20.7124,20.7407,20.6983,20.7265,43700.0
2012-05-22 13:30:00,29.31,29.35,29.3,29.33,59100.0,20.7195,20.7477,20.7124,20.7336,59100.0
2012-05-22 13:40:00,29.33,29.33,29.27,29.3,99100.0,20.7336,20.7336,20.6912,20.7124,99100.0
2012-05-22 13:50:00,29.3,29.34,29.29,29.34,62200.0,20.7124,20.7407,20.7053,20.7407,62200.0
2012-05-22 14:00:00,29.34,29.41,29.34,29.41,77400.0,20.7407,20.7902,20.7407,20.7902,77400.0
2012-05-22 14:10:00,29.41,29.42,29.36,29.39,97900.0,20.7902,20.7972,20.7548,20.776,97900.0
2012-05-22 14:20:00,29.39,29.45,29.39,29.42,78500.0,20.776,20.8184,20.776,20.7972,78500.0
2012-05-22 14:30:00,29.41,29.45,29.32,29.32,156200.0,20.7902,20.8184,20.7265,20.7265,156200.0
2012-05-22 14:40:00,29.33,29.37,29.31,29.37,73100.0,20.7336,20.7619,20.7195,20.7619,73100.0
2012-05-22 14:50:00,29.37,29.4,29.34,29.35,102400.0,20.7619,20.7831,20.7407,20.7477,102400.0
2012-05-22 15:00:00,29.35,29.38,29.33,29.35,98900.0,20.7477,20.7689,20.7336,20.7477,98900.0
2012-05-22 15:10:00,29.35,29.37,29.31,29.31,156400.0,20.7477,20.7619,20.7195,20.7195,156400.0
2012-05-22 15:20:00,29.32,29.33,29.27,29.28,254700.0,20.7265,20.7336,20.6912,20.6983,254700.0
2012-05-22 15:30:00,29.28,29.28,29.21,29.24,379300.0,20.6983,20.6983,20.6488,20.67,379300.0
2012-05-22 15:40:00,29.24,29.28,29.18,29.18,508400.0,20.67,20.6983,20.6276,20.6276,508400.0
2012-05-22 15:50:00,29.19,29.36,29.16,29.36,605600.0,20.6346,20.7548,20.6134,20.7548,605600.0
2012-05-23 09:30:00,29.08,29.08,28.78,28.84,326800.0,20.5569,20.5569,20.3448,20.3872,326800.0
2012-05-23 09:40:00,28.84,29.0,28.82,28.85,173900.0,20.3872,20.5003,20.3731,20.3943,173900.0
2012-05-23 09:50:00,28.85,28.99,28.84,28.94,210900.0,20.3943,20.4933,20.3872,20.4579,210900.0
2012-05-23 10:00:00,28.95,29.02,28.91,28.96,248500.0,20.465,20.5145,20.4367,20.472,248500.0
2012-05-23 10:10:00,28.97,28.97,28.81,28.84,279800.0,20.4791,20.4791,20.366,20.3872,279800.0
2012-05-23 10:20:00,28.83,28.85,28.78,28.84,561300.0,20.3801,20.3943,20.3448,20.3872,561300.0
2012-05-23 10:30:00,28.84,28.85,28.73,28.74,149800.0,20.3872,20.3943,20.3095,20.3165,149800.0
2012-05-23 10:40:00,28.73,28.77,28.67,28.72,193200.0,20.3095,20.3377,20.267,20.3024,193200.0
2012-05-23 10:50:00,28.72,28.83,28.72,28.75,118400.0,20.3024,20.3801,20.3024,20.3236,118400.0
2012-05-23 11:00:00,28.75,28.81,28.71,28.79,169500.0,20.3236,20.366,20.2953,20.3519,169500.0
2012-05-23 11:10:00,28.79,28.82,28.74,28.78,85400.0,20.3519,20.3731,20.3165,20.3448,85400.0
2012-05-23 11:20:00,28.78,28.8,28.75,28.76,56700.0,20.3448,20.3589,20.3236,20.3307,56700.0
2012-05-23 11:30:00,28.75,28.81,28.7,28.72,100100.0,20.3236,20.366,20.2882,20.3024,100100.0
2012-05-23 11:40:00,28.72,28.77,28.69,28.75,173700.0,20.3024,20.3377,20.2812,20.3236,173700.0
2012-05-23 11:50:00,28.74,28.76,28.68,28.71,53600.0,20.3165,20.3307,20.2741,20.2953,53600.0
2012-05-23 12:00:00,28.71,28.72,28.65,28.67,142200.0,20.2953,20.3024,20.2529,20.267,142200.0
2012-05-23 12:10:00,28.66,28.67,28.62,28.65,87600.0,20.26,20.267,20.2317,20.2529,87600.0
2012-05-23 12:20:00,28.66,28.67,28.59,28.59,165700.0,20.26,20.267,20.2105,20.2105,165700.0
2012-05-23 12:30:00,28.6,28.68,28.59,28.68,165900.0,20.2176,20.2741,20.2105,20.2741,165900.0
2012-05-23 12:40:00,28.67,28.74,28.65,28.74,143500.0,20.267,20.3165,20.2529,20.3165,143500.0
2012-05-23 12:50:00,28.74,28.75,28.72,28.75,54800.0,20.3165,20.3236,20.3024,20.3236,54800.0
2012-05-23 13:00:00,28.75,28.8,28.73,28.75,103000.0,20.3236,20.3589,20.3095,20.3236,103000.0
2012-05-23 13:10:00,28.75,28.8,28.73,28.76,53300.0,20.3236,20.3589,20.3095,20.3307,53300.0
2012-05-23 13:20:00,28.76,28.85,28.76,28.85,49700.0,20.3307,20.3943,20.3307,20.3943,49700.0
2012-05-23 13:30:00,28.85,28.87,28.79,28.8,98800.0,20.3943,20.4084,20.3519,20.3589,98800.0
2012-05-23 13:40:00,28.81,28.83,28.78,28.81,89100.0,20.366,20.3801,20.3448,20.366,89100.0
2012-05-23 13:50:00,28.82,28.82,28.77,28.81,58100.0,20.3731,20.3731,20.3377,20.366,58100.0
2012-05-23 14:00:00,28.82,28.83,28.76,28.79,97600.0,20.3731,20.3801,20.3307,20.3519,97600.0
2012-05-23 14:10:00,28.78,28.78,28.64,28.64,104900.0,20.3448,20.3448,20.2458,20.2458,104900.0
2012-05-23 14:20:00,28.65,28.72,28.64,28.66,210800.0,20.2529,20.3024,20.2458,20.26,210800.0
2012-05-23 14:30:00,28.66,28.77,28.64,28.76,211500.0,20.26,20.3377,20.2458,20.3307,211500.0
2012-05-23 14:40:00,28.76,28.83,28.74,28.78,192900.0,20.3307,20.3801,20.3165,20.3448,192900.0
2012-05-23 14:50:00,28.77,28.86,28.76,28.85,139400.0,20.3377,20.4014,20.3307,20.3943,139400.0
2012-05-23 15:00:00,28.85,28.87,28.73,28.81,253500.0,20.3943,20.4084,20.3095,20.366,253500.0
2012-05-23 15:10:00,28.82,28.85,28.78,28.84,175200.0,20.3731,20.3943,20.3448,20.3872,175200.0
2012-05-23 15:20:00,28.84,28.92,28.83,28.86,205400.0,20.3872,20.4438,20.3801,20.4014,205400.0
2012-05-23 15:30:00,28.87,29.03,28.87,29.01,511600.0,20.4084,20.5215,20.4084,20.5074,511600.0
2012-05-23 15:40:00,29.02,29.18,29.01,29.16,537000.0,20.5145,20.6276,20.5074,20.6134,537000.0
2012-05-23 15:50:00,29.16,29.19,29.12,29.12,759000.0,20.6134,20.6346,20.5851,20.5851,759000.0
2012-05-24 09:30:00,29.12,29.18,28.83,28.85,228600.0,20.5851,20.6276,20.3801,20.3943,228600.0
2012-05-24 09:40:00,28.85,29.03,28.82,29.0,205300.0,20.3943,20.5215,20.3731,20.5003,205300.0
2012-05-24 09:50:00,29.0,29.05,28.93,29.02,170200.0,20.5003,20.5357,20.4508,20.5145,170200.0
2012-05-24 10:00:00,29.02,29.12,28.96,29.07,169700.0,20.5145,20.5851,20.472,20.5498,169700.0
2012-05-24 10:10:00,29.08,29.12,29.0,29.11,149800.0,20.5569,20.5851,20.5003,20.5781,149800.0
2012-05-24 10:20:00,29.09,29.18,29.09,29.17,262000.0,20.5639,20.6276,20.5639,20.6205,262000.0
2012-05-24 10:30:00,29.17,29.27,29.15,29.15,369800.0,20.6205,20.6912,20.6064,20.6064,369800.0
2012-05-24 10:40:00,29.17,29.19,29.04,29.04,108300.0,20.6205,20.6346,20.5286,20.5286,108300.0
2012-05-24 10:50:00,29.05,29.06,28.98,29.01,156900.0,20.5357,20.5427,20.4862,20.5074,156900.0
2012-05-24 11:00:00,29.01,29.07,28.99,29.04,188300.0,20.5074,20.5498,20.4933,20.5286,188300.0
2012-05-24 11:10:00,29.04,29.14,29.03,29.08,159300.0,20.5286,20.5993,20.5215,20.5569,159300.0
2012-05-24 11:20:00,29.09,29.11,29.02,29.03,126300.0,20.5639,20.5781,20.5145,20.5215,126300.0
2012-05-24 11:30:00,29.03,29.03,28.92,28.98,110500.0,20.5215,20.5215,20.4438,20.4862,110500.0
2012-05-24 11:40:00,28.98,28.99,28.91,28.96,139400.0,20.4862,20.4933,20.4367,20.472,139400.0
2012-05-24 11:50:00,28.96,28.98,28.91,28.97,180300.0,20.472,20.4862,20.4367,20.4791,180300.0
2012-05-24 12:00:00,28.97,28.97,28.86,28.9,149300.0,20.4791,20.4791,20.4014,20.4296,149300.0
2012-05-24 12:10:00,28.9,28.96,28.85,28.89,135400.0,20.4296,20.472,20.3943,20.4226,135400.0
2012-05-24 12:20:00,28.89,28.94,28.89,28.89,184200.0,20.4226,20.4579,20.4226,20.4226,184200.0
2012-05-24 12:30:00,28.89,28.96,28.88,28.91,109500.0,20.4226,20.472,20.4155,20.4367,109500.0
2012-05-24 12:40:00,28.9,28.96,28.89,28.95,129300.0,20.4296,20.472,20.4226,20.465,129300.0
2012-05-24 12:50:00,28.96,28.96,28.87,28.89,99300.0,20.472,20.472,20.4084,20.4226,99300.0
2012-05-24 13:00:00,28.9,28.98,28.87,28.97,113500.0,20.4296,20.4862,20.4084,20.4791,113500.0
2012-05-24 13:10:00,28.98,28.99,28.93,28.93,86700.0,20.4862,20.4933,20.4508,20.4508,86700.0
2012-05-24 13:20:00,28.93,28.96,28.85,28.88,157400.0,20.4508,20.472,20.3943,20.4155,157400.0
2012-05-24 13:30:00,28.88,28.94,28.86,28.93,95100.0,20.4155,20.4579,20.4014,20.4508,95100.0
2012-05-24 13:40:00,28.94,28.95,28.88,28.9,151700.0,20.4579,20.465,20.4155,20.4296,151700.0
2012-05-24 13:50:00,28.91,28.91,28.83,28.84,161200.0,20.4367,20.4367,20.3801,20.3872,161200.0
2012-05-24 14:00:00,28.83,28.88,28.81,28.83,113800.0,20.3801,20.4155,20.366,20.3801,113800.0
2012-05-24 14:10:00,28.83,28.84,28.76,28.82,113200.0,20.3801,20.3872,20.3307,20.3731,113200.0
2012-05-24 14:20:00,28.82,28.88,28.79,28.87,142700.0,20.3731,20.4155,20.3519,20.4084,142700.0
2012-05-24 14:30:00,28.88,28.94,28.84,28.86,137500.0,20.4155,20.4579,20.3872,20.4014,137500.0
2012-05-24 14:40:00,28.85,28.86,28.75,28.79,407000.0,20.3943,20.4014,20.3236,20.3519,407000.0
2012-05-24 14:50:00,28.8,28.82,28.73,28.75,174000.0,20.3589,20.3731,20.3095,20.3236,174000.0
2012-05-24 15:00:00,28.74,28.82,28.74,28.77,228300.0,20.3165,20.3731,20.3165,20.3377,228300.0
2012-05-24 15:10:00,28.77,28.78,28.68,28.73,306500.0,20.3377,20.3448,20.2741,20.3095,306500.0
2012-05-24 15:20:00,28.74,28.87,28.69,28.82,355300.0,20.3165,20.4084,20.2812,20.3731,355300.0
2012-05-24 15:30:00,28.83,28.87,28.76,28.8,281300.0,20.3801,20.4084,20.3307,20.3589,281300.0
2012-05-24 15:40:00,28.81,28.83,28.77,28.81,386200.0,20.366,20.3801,20.3377,20.366,386200.0
2012-05-24 15:50:00,28.81,28.89,28.79,28.89,551800.0,20.366,20.4226,20.3519,20.4226,551800.0
2012-05-25 09:30:00,28.89,29.12,28.78,29.08,282400.0,20.4226,20.5851,20.3448,20.5569,282400.0
2012-05-25 09:40:00,29.08,29.14,29.01,29.11,143700.0,20.5569,20.5993,20.5074,20.5781,143700.0
2012-05-25 09:50:00,29.1,29.12,28.99,29.04,154500.0,20.571,20.5851,20.4933,20.5286,154500.0
2012-05-25 10:00:00,29.04,29.06,28.98,29.02,252600.0,20.5286,20.5427,20.4862,20.5145,252600.0
2012-05-25 10:10:00,29.02,29.03,28.95,29.03,135000.0,20.5145,20.5215,20.465,20.5215,135000.0
2012-05-25 10:20:00,29.03,29.06,28.98,29.03,68200.0,20.5215,20.5427,20.4862,20.5215,68200.0
2012-05-25 10:30:00,29.03,29.14,29.03,29.11,61400.0,20.5215,20.5993,20.5215,20.5781,61400.0
2012-05-25 10:40:00,29.12,29.12,28.98,29.04,61100.0,20.5851,20.5851,20.4862,20.5286,61100.0
2012-05-25 10:50:00,29.04,29.06,29.01,29.01,58700.0,20.5286,20.5427,20.5074,20.5074,58700.0
2012-05-25 11:00:00,29.01,29.13,29.01,29.12,45500.0,20.5074,20.5922,20.5074,20.5851,45500.0
2012-05-25 11:10:00,29.12,29.14,29.09,29.12,58200.0,20.5851,20.5993,20.5639,20.5851,58200.0
2012-05-25 11:20:00,29.12,29.13,29.09,29.1,250000.0,20.5851,20.5922,20.5639,20.571,250000.0
2012-05-25 11:30:00,29.09,29.09,28.97,29.0,175500.0,20.5639,20.5639,20.4791,20.5003,175500.0
2012-05-25 11:40:00,29.0,29.03,28.99,29.01,61300.0,20.5003,20.5215,20.4933,20.5074,61300.0
2012-05-25 11:50:00,29.01,29.05,29.0,29.05,269400.0,20.5074,20.5357,20.5003,20.5357,269400.0
2012-05-25 12:00:00,29.04,29.05,28.99,29.04,146200.0,20.5286,20.5357,20.4933,20.5286,146200.0
2012-05-25 12:10:00,29.03,29.04,28.97,28.98,62300.0,20.5215,20.5286,20.4791,20.4862,62300.0
2012-05-25 12:20:00,28.99,29.0,28.91,28.94,79100.0,20.4933,20.5003,20.4367,20.4579,79100.0
2012-05-25 12:30:00,28.93,28.98,28.93,28.98,52000.0,20.4508,20.4862,20.4508,20.4862,52000.0
2012-05-25 12:40:00,28.97,28.98,28.95,28.98,35000.0,20.4791,20.4862,20.465,20.4862,35000.0
2012-05-25 12:50:00,28.98,29.0,28.96,29.0,49500.0,20.4862,20.5003,20.472,20.5003,49500.0
2012-05-25 13:00:00,29.0,29.02,28.96,29.02,66900.0,20.5003,20.5145,20.472,20.5145,66900.0
2012-05-25 13:10:00,29.02,29.05,29.01,29.05,53400.0,20.5145,20.5357,20.5074,20.5357,53400.0
2012-05-25 13:20:00,29.05,29.08,29.04,29.08,65400.0,20.5357,20.5569,20.5286,20.5569,65400.0
2012-05-25 13:30:00,29.08,29.09,29.07,29.08,121900.0,20.5569,20.5639,20.5498,20.5569,121900.0
2012-05-25 13:40:00,29.08,29.09,29.06,29.06,78600.0,20.5569,20.5639,20.5427,20.5427,78600.0
2012-05-25 13:50:00,29.06,29.1,29.06,29.09,80600.0,20.5427,20.571,20.5427,20.5639,80600.0
2012-05-25 14:00:00,29.09,29.1,29.06,29.07,62900.0,20.5639,20.571,20.5427,20.5498,62900.0
2012-05-25 14:10:00,29.06,29.08,28.98,28.98,165300.0,20.5427,20.5569,20.4862,20.4862,165300.0
2012-05-25 14:20:00,28.97,29.02,28.95,28.98,79500.0,20.4791,20.5145,20.465,20.4862,79500.0
2012-05-25 14:30:00,28.97,29.0,28.95,28.99,70500.0,20.4791,20.5003,20.465,20.4933,70500.0
2012-05-25 14:40:00,28.98,28.98,28.9,28.92,109800.0,20.4862,20.4862,20.4296,20.4438,109800.0
2012-05-25 14:50:00,28.91,28.96,28.9,28.93,76500.0,20.4367,20.472,20.4296,20.4508,76500.0
2012-05-25 15:00:00,28.92,28.97,28.91,28.95,80900.0,20.4438,20.4791,20.4367,20.465,80900.0
2012-05-25 15:10:00,28.94,28.95,28.88,28.88,81900.0,20.4579,20.465,20.4155,20.4155,81900.0
2012-05-25 15:20:00,28.88,28.88,28.83,28.87,131200.0,20.4155,20.4155,20.3801,20.4084,131200.0
2012-05-25 15:30:00,28.88,28.93,28.84,28.93,207100.0,20.4155,20.4508,20.3872,20.4508,207100.0
2012-05-25 15:40:00,28.93,28.99,28.92,28.98,146300.0,20.4508,20.4933,20.4438,20.4862,146300.0
2012-05-25 15:50:00,28.98,28.99,28.92,28.93,384300.0,20.4862,20.4933,20.4438,20.4508,384300.0
2012-05-29 09:30:00,29.21,29.24,29.05,29.2,217900.0,20.6488,20.67,20.5357,20.6417,217900.0
2012-05-29 09:40:00,29.2,29.26,29.17,29.22,217600.0,20.6417,20.6841,20.6205,20.6558,217600.0
2012-05-29 09:50:00,29.22,29.22,29.1,29.1,188300.0,20.6558,20.6558,20.571,20.571,188300.0
2012-05-29 10:00:00,29.1,29.16,29.04,29.08,252900.0,20.571,20.6134,20.5286,20.5569,252900.0
2012-05-29 10:10:00,29.09,29.3,29.09,29.3,241100.0,20.5639,20.7124,20.5639,20.7124,241100.0
2012-05-29 10:20:00,29.3,29.35,29.26,29.3,195800.0,20.7124,20.7477,20.6841,20.7124,195800.0
2012-05-29 10:30:00,29.29,29.37,29.28,29.3,263500.0,20.7053,20.7619,20.6983,20.7124,263500.0
2012-05-29 10:40:00,29.3,29.36,29.3,29.32,107200.0,20.7124,20.7548,20.7124,20.7265,107200.0
2012-05-29 10:50:00,29.33,29.35,29.32,29.34,75600.0,20.7336,20.7477,20.7265,20.7407,75600.0
2012-05-29 11:00:00,29.34,29.34,29.31,29.33,71700.0,20.7407,20.7407,20.7195,20.7336,71700.0
2012-05-29 11:10:00,29.33,29.33,29.27,29.3,74600.0,20.7336,20.7336,20.6912,20.7124,74600.0
2012-05-29 11:20:00,29.3,29.3,29.22,29.27,72800.0,20.7124,20.7124,20.6558,20.6912,72800.0
2012-05-29 11:30:00,29.27,29.27,29.12,29.14,137800.0,20.6912,20.6912,20.5851,20.5993,137800.0
2012-05-29 11:40:00,29.13,29.16,29.03,29.1,154400.0,20.5922,20.6134,20.5215,20.571,154400.0
2012-05-29 11:50:00,29.09,29.16,29.09,29.11,65800.0,20.5639,20.6134,20.5639,20.5781,65800.0
2012-05-29 12:00:00,29.1,29.12,28.99,29.07,197400.0,20.571,20.5851,20.4933,20.5498,197400.0
2012-05-29 12:10:00,29.07,29.08,29.03,29.07,80200.0,20.5498,20.5569,20.5215,20.5498,80200.0
2012-05-29 12:20:00,29.06,29.1,29.03,29.08,68400.0,20.5427,20.571,20.5215,20.5569,68400.0
2012-05-29 12:30:00,29.09,29.09,29.02,29.06,102200.0,20.5639,20.5639,20.5145,20.5427,102200.0
2012-05-29 12:40:00,29.06,29.12,29.05,29.09,82200.0,20.5427,20.5851,20.5357,20.5639,82200.0
2012-05-29 12:50:00,29.1,29.14,29.09,29.09,122200.0,20.571,20.5993,20.5639,20.5639,122200.0
2012-05-29 13:00:00,29.1,29.12,29.07,29.1,89600.0,20.571,20.5851,20.5498,20.571,89600.0
2012-05-29 13:10:00,29.09,29.11,29.07,29.09,87000.0,20.5639,20.5781,20.5498,20.5639,87000.0
2012-05-29 13:20:00,29.09,29.12,29.07,29.08,55700.0,20.5639,20.5851,20.5498,20.5569,55700.0
2012-05-29 13:30:00,29.08,29.13,29.07,29.13,109100.0,20.5569,20.5922,20.5498,20.5922,109100.0
2012-05-29 13:40:00,29.12,29.19,29.12,29.15,120300.0,20.5851,20.6346,20.5851,20.6064,120300.0
2012-05-29 13:50:00,29.15,29.17,29.13,29.17,52900.0,20.6064,20.6205,20.5922,20.6205,52900.0
2012-05-29 14:00:00,29.17,29.17,29.13,29.13,104100.0,20.6205,20.6205,20.5922,20.5922,104100.0
2012-05-29 14:10:00,29.13,29.19,29.11,29.16,124000.0,20.5922,20.6346,20.5781,20.6134,124000.0
2012-05-29 14:20:00,29.17,29.17,29.1,29.16,147100.0,20.6205,20.6205,20.571,20.6134,147100.0
2012-05-29 14:30:00,29.17,29.17,29.15,29.15,88700.0,20.6205,20.6205,20.6064,20.6064,88700.0
2012-05-29 14:40:00,29.15,29.22,29.15,29.22,100400.0,20.6064,20.6558,20.6064,20.6558,100400.0
2012-05-29 14:50:00,29.22,29.28,29.21,29.28,116700.0,20.6558,20.6983,20.6488,20.6983,116700.0
2012-05-29 15:00:00,29.28,29.28,29.23,29.28,87100.0,20.6983,20.6983,20.6629,20.6983,87100.0
2012-05-29 15:10:00,29.28,29.31,29.28,29.3,109200.0,20.6983,20.7195,20.6983,20.7124,109200.0
2012-05-29 15:20:00,29.3,29.3,29.24,29.28,133100.0,20.7124,20.7124,20.67,20.6983,133100.0
2012-05-29 15:30:00,29.28,29.29,29.24,29.26,124000.0,20.6983,20.7053,20.67,20.6841,124000.0
2012-05-29 15:40:00,29.26,29.39,29.26,29.38,226800.0,20.6841,20.776,20.6841,20.7689,226800.0
2012-05-29 15:50:00,29.37,29.39,29.33,29.36,475000.0,20.7619,20.776,20.7336,20.7548,475000.0
2012-05-30 09:30:00,29.02,29.13,28.9,28.95,237900.0,20.5145,20.5922,20.4296,20.465,237900.0
2012-05-30 09:40:00,28.94,28.99,28.89,28.95,103500.0,20.4579,20.4933,20.4226,20.465,103500.0
2012-05-30 09:50:00,28.94,28.98,28.91,28.93,123200.0,20.4579,20.4862,20.4367,20.4508,123200.0
2012-05-30 10:00:00,28.93,28.99,28.87,28.98,157100.0,20.4508,20.4933,20.4084,20.4862,157100.0
2012-05-30 10:10:00,28.97,28.97,28.87,28.88,166400.0,20.4791,20.4791,20.4084,20.4155,166400.0
2012-05-30 10:20:00,28.87,28.97,28.86,28.95,97400.0,20.4084,20.4791,20.4014,20.465,97400.0
2012-05-30 10:30:00,28.94,28.98,28.92,28.94,135500.0,20.4579,20.4862,20.4438,20.4579,135500.0
2012-05-30 10:40:00,28.93,28.96,28.88,28.92,72300.0,20.4508,20.472,20.4155,20.4438,72300.0
2012-05-30 10:50:00,28.92,28.98,28.89,28.9,68000.0,20.4438,20.4862,20.4226,20.4296,68000.0
2012-05-30 11:00:00,28.9,29.01,28.88,29.0,53700.0,20.4296,20.5074,20.4155,20.5003,53700.0
2012-05-30 11:10:00,29.0,29.07,28.99,29.03,52000.0,20.5003,20.5498,20.4933,20.5215,52000.0
2012-05-30 11:20:00,29.04,29.05,29.01,29.03,42400.0,20.5286,20.5357,20.5074,20.5215,42400.0
2012-05-30 11:30:00,29.04,29.07,28.98,29.04,80900.0,20.5286,20.5498,20.4862,20.5286,80900.0
2012-05-30 11:40:00,29.04,29.06,28.99,29.0,75100.0,20.5286,20.5427,20.4933,20.5003,75100.0
2012-05-30 11:50:00,29.0,29.02,28.97,28.98,99100.0,20.5003,20.5145,20.4791,20.4862,99100.0
2012-05-30 12:00:00,28.97,28.99,28.85,28.91,200900.0,20.4791,20.4933,20.3943,20.4367,200900.0
2012-05-30 12:10:00,28.91,28.92,28.89,28.91,70100.0,20.4367,20.4438,20.4226,20.4367,70100.0
2012-05-30 12:20:00,28.91,28.92,28.86,28.91,128000.0,20.4367,20.4438,20.4014,20.4367,128000.0
2012-05-30 12:30:00,28.91,28.95,28.9,28.94,71800.0,20.4367,20.465,20.4296,20.4579,71800.0
2012-05-30 12:40:00,28.94,28.98,28.91,28.96,89000.0,20.4579,20.4862,20.4367,20.472,89000.0
2012-05-30 12:50:00,28.96,28.96,28.91,28.93,69800.0,20.472,20.472,20.4367,20.4508,69800.0
2012-05-30 13:00:00,28.93,28.95,28.91,28.91,70000.0,20.4508,20.465,20.4367,20.4367,70000.0
2012-05-30 13:10:00,28.91,28.95,28.9,28.93,93800.0,20.4367,20.465,20.4296,20.4508,93800.0
2012-05-30 13:20:00,28.93,28.96,28.91,28.96,57800.0,20.4508,20.472,20.4367,20.472,57800.0
2012-05-30 13:30:00,28.95,29.03,28.94,28.98,71700.0,20.465,20.5215,20.4579,20.4862,71700.0
2012-05-30 13:40:00,28.99,29.03,28.96,29.0,69500.0,20.4933,20.5215,20.472,20.5003,69500.0
2012-05-30 13:50:00,29.0,29.0,28.96,28.98,78000.0,20.5003,20.5003,20.472,20.4862,78000.0
2012-05-30 14:00:00,28.99,29.0,28.95,28.98,136100.0,20.4933,20.5003,20.465,20.4862,136100.0
2012-05-30 14:10:00,28.99,29.03,28.97,29.03,159200.0,20.4933,20.5215,20.4791,20.5215,159200.0
2012-05-30 14:20:00,29.03,29.05,28.98,28.98,108500.0,20.5215,20.5357,20.4862,20.4862,108500.0
2012-05-30 14:30:00,28.98,29.0,28.96,28.98,111000.0,20.4862,20.5003,20.472,20.4862,111000.0
2012-05-30 14:40:00,28.98,29.02,28.95,28.96,45400.0,20.4862,20.5145,20.465,20.472,45400.0
2012-05-30 14:50:00,28.95,28.97,28.94,28.94,82400.0,20.465,20.4791,20.4579,20.4579,82400.0
2012-05-30 15:00:00,28.94,28.98,28.89,28.92,121400.0,20.4579,20.4862,20.4226,20.4438,121400.0
2012-05-30 15:10:00,28.91,28.92,28.84,28.91,164400.0,20.4367,20.4438,20.3872,20.4367,164400.0
2012-05-30 15:20:00,28.92,29.05,28.9,29.04,273500.0,20.4438,20.5357,20.4296,20.5286,273500.0
2012-05-30 15:30:00,29.04,29.05,29.01,29.05,212100.0,20.5286,20.5357,20.5074,20.5357,212100.0
2012-05-30 15:40:00,29.05,29.06,29.0,29.01,179500.0,20.5357,20.5427,20.5003,20.5074,179500.0
2012-05-30 15:50:00,29.02,29.03,28.95,28.95,415600.0,20.5145,20.5215,20.465,20.465,415600.0
2012-05-31 09:30:00,28.81,28.87,28.52,28.52,301900.0,20.366,20.4084,20.161,20.161,301900.0
2012-05-31 09:40:00,28.53,28.6,28.51,28.53,149700.0,20.1681,20.2176,20.1539,20.1681,149700.0
2012-05-31 09:50:00,28.53,28.58,28.49,28.56,148700.0,20.1681,20.2034,20.1398,20.1893,148700.0
2012-05-31 10:00:00,28.56,28.58,28.5,28.51,163000.0,20.1893,20.2034,20.1469,20.1539,163000.0
2012-05-31 10:10:00,28.5,28.53,28.46,28.51,148800.0,20.1469,20.1681,20.1186,20.1539,148800.0
2012-05-31 10:20:00,28.52,28.55,28.48,28.54,127500.0,20.161,20.1822,20.1327,20.1751,127500.0
2012-05-31 10:30:00,28.54,28.57,28.5,28.52,150500.0,20.1751,20.1963,20.1469,20.161,150500.0
2012-05-31 10:40:00,28.51,28.52,28.45,28.45,148000.0,20.1539,20.161,20.1115,20.1115,148000.0
2012-05-31 10:50:00,28.46,28.46,28.4,28.4,114000.0,20.1186,20.1186,20.0762,20.0762,114000.0
2012-05-31 11:00:00,28.4,28.41,28.33,28.37,178000.0,20.0762,20.0832,20.0267,20.055,178000.0
2012-05-31 11:10:00,28.37,28.37,28.3,28.32,210700.0,20.055,20.055,20.0055,20.0196,210700.0
2012-05-31 11:20:00,28.33,28.38,28.32,28.38,58400.0,20.0267,20.062,20.0196,20.062,58400.0
2012-05-31 11:30:00,28.37,28.5,28.36,28.46,325100.0,20.055,20.1469,20.0479,20.1186,325100.0
2012-05-31 11:40:00,28.45,28.48,28.4,28.4,250000.0,20.1115,20.1327,20.0762,20.0762,250000.0
2012-05-31 11:50:00,28.41,28.47,28.4,28.43,131400.0,20.0832,20.1257,20.0762,20.0974,131400.0
2012-05-31 12:00:00,28.43,28.52,28.4,28.51,103800.0,20.0974,20.161,20.0762,20.1539,103800.0
2012-05-31 12:10:00,28.51,28.56,28.49,28.55,119000.0,20.1539,20.1893,20.1398,20.1822,119000.0
2012-05-31 12:20:00,28.56,28.67,28.54,28.63,173200.0,20.1893,20.267,20.1751,20.2388,173200.0
2012-05-31 12:30:00,28.63,28.66,28.52,28.53,194800.0,20.2388,20.26,20.161,20.1681,194800.0
2012-05-31 12:40:00,28.54,28.58,28.5,28.58,64500.0,20.1751,20.2034,20.1469,20.2034,64500.0
2012-05-31 12:50:00,28.57,28.61,28.55,28.56,132600.0,20.1963,20.2246,20.1822,20.1893,132600.0
2012-05-31 13:00:00,28.56,28.62,28.54,28.55,412300.0,20.1893,20.2317,20.1751,20.1822,412300.0
2012-05-31 13:10:00,28.55,28.58,28.53,28.53,132800.0,20.1822,20.2034,20.1681,20.1681,132800.0
2012-05-31 13:20:00,28.54,28.55,28.46,28.47,561400.0,20.1751,20.1822,20.1186,20.1257,561400.0
2012-05-31 13:30:00,28.47,28.54,28.45,28.47,190900.0,20.1257,20.1751,20.1115,20.1257,190900.0
2012-05-31 13:40:00,28.47,28.49,28.43,28.45,120900.0,20.1257,20.1398,20.0974,20.1115,120900.0
2012-05-31 13:50:00,28.46,28.47,28.42,28.44,82400.0,20.1186,20.1257,20.0903,20.1045,82400.0
2012-05-31 14:00:00,28.43,28.53,28.42,28.5,155500.0,20.0974,20.1681,20.0903,20.1469,155500.0
2012-05-31 14:10:00,28.5,28.54,28.47,28.48,155000.0,20.1469,20.1751,20.1257,20.1327,155000.0
2012-05-31 14:20:00,28.47,28.54,28.45,28.48,132200.0,20.1257,20.1751,20.1115,20.1327,132200.0
2012-05-31 14:30:00,28.49,28.52,28.45,28.5,247300.0,20.1398,20.161,20.1115,20.1469,247300.0
2012-05-31 14:40:00,28.5,28.55,28.47,28.49,136600.0,20.1469,20.1822,20.1257,20.1398,136600.0
2012-05-31 14:50:00,28.49,28.53,28.45,28.52,140200.0,20.1398,20.1681,20.1115,20.161,140200.0
2012-05-31 15:00:00,28.52,28.54,28.48,28.53,120400.0,20.161,20.1751,20.1327,20.1681,120400.0
2012-05-31 15:10:00,28.53,28.58,28.51,28.51,172500.0,20.1681,20.2034,20.1539,20.1539,172500.0
2012-05-31 15:20:00,28.52,28.67,28.51,28.65,223500.0,20.161,20.267,20.1539,20.2529,223500.0
2012-05-31 15:30:00,28.66,28.74,28.62,28.7,251300.0,20.26,20.3165,20.2317,20.2882,251300.0
2012-05-31 15:40:00,28.7,28.71,28.55,28.59,398400.0,20.2882,20.2953,20.1822,20.2105,398400.0
2012-05-31 15:50:00,28.59,28.59,28.48,28.49,1099500.0,20.2105,20.2105,20.1327,20.1398,1099500.0
2012-06-01 09:30:00,28.04,28.13,27.88,28.09,303100.0,19.8217,19.8853,19.7086,19.857,303100.0
2012-06-01 09:40:00,28.08,28.09,27.96,28.04,169700.0,19.85,19.857,19.7651,19.8217,169700.0
2012-06-01 09:50:00,28.04,28.13,28.0,28.06,279600.0,19.8217,19.8853,19.7934,19.8358,279600.0
2012-06-01 10:00:00,28.07,28.12,28.01,28.12,289500.0,19.8429,19.8782,19.8005,19.8782,289500.0
2012-06-01 10:10:00,28.12,28.14,27.95,27.98,436800.0,19.8782,19.8924,19.7581,19.7793,436800.0
2012-06-01 10:20:00,27.98,28.0,27.95,27.96,298900.0,19.7793,19.7934,19.7581,19.7651,298900.0
2012-06-01 10:30:00,27.95,27.95,27.86,27.9,211900.0,19.7581,19.7581,19.6944,19.7227,211900.0
2012-06-01 10:40:00,27.9,27.9,27.86,27.86,242900.0,19.7227,19.7227,19.6944,19.6944,242900.0
2012-06-01 10:50:00,27.86,27.87,27.76,27.77,290800.0,19.6944,19.7015,19.6238,19.6308,290800.0
2012-06-01 11:00:00,27.77,27.78,27.61,27.61,595100.0,19.6308,19.6379,19.5177,19.5177,595100.0
2012-06-01 11:10:00,27.61,27.71,27.57,27.71,466000.0,19.5177,19.5884,19.4894,19.5884,466000.0
2012-06-01 11:20:00,27.7,27.72,27.64,27.71,355300.0,19.5813,19.5955,19.5389,19.5884,355300.0
2012-06-01 11:30:00,27.7,27.73,27.59,27.6,346200.0,19.5813,19.6025,19.5036,19.5106,346200.0
2012-06-01 11:40:00,27.6,27.71,27.59,27.65,264700.0,19.5106,19.5884,19.5036,19.546,264700.0
2012-06-01 11:50:00,27.65,27.72,27.65,27.69,212000.0,19.546,19.5955,19.546,19.5743,212000.0
2012-06-01 12:00:00,27.69,27.69,27.61,27.63,255900.0,19.5743,19.5743,19.5177,19.5319,255900.0
2012-06-01 12:10:00,27.63,27.64,27.54,27.58,421600.0,19.5319,19.5389,19.4682,19.4965,421600.0
2012-06-01 12:20:00,27.57,27.58,27.52,27.56,194900.0,19.4894,19.4965,19.4541,19.4824,194900.0
2012-06-01 12:30:00,27.55,27.58,27.54,27.56,190600.0,19.4753,19.4965,19.4682,19.4824,190600.0
2012-06-01 12:40:00,27.56,27.59,27.54,27.57,172800.0,19.4824,19.5036,19.4682,19.4894,172800.0
2012-06-01 12:50:00,27.57,27.57,27.47,27.48,344500.0,19.4894,19.4894,19.4188,19.4258,344500.0
2012-06-01 13:00:00,27.48,27.51,27.42,27.49,389500.0,19.4258,19.447,19.3834,19.4329,389500.0
2012-06-01 13:10:00,27.49,27.54,27.47,27.47,312400.0,19.4329,19.4682,19.4188,19.4188,312400.0
2012-06-01 13:20:00,27.46,27.5,27.39,27.39,296700.0,19.4117,19.44,19.3622,19.3622,296700.0
2012-06-01 13:30:00,27.39,27.41,27.26,27.27,527000.0,19.3622,19.3763,19.2703,19.2774,527000.0
2012-06-01 13:40:00,27.27,27.33,27.26,27.27,383100.0,19.2774,19.3198,19.2703,19.2774,383100.0
2012-06-01 13:50:00,27.28,27.29,27.22,27.29,272900.0,19.2844,19.2915,19.242,19.2915,272900.0
2012-06-01 14:00:00,27.28,27.29,27.16,27.2,361800.0,19.2844,19.2915,19.1996,19.2279,361800.0
2012-06-01 14:10:00,27.19,27.21,27.15,27.18,232500.0,19.2208,19.235,19.1925,19.2137,232500.0
2012-06-01 14:20:00,27.19,27.28,27.18,27.23,314400.0,19.2208,19.2844,19.2137,19.2491,314400.0
2012-06-01 14:30:00,27.23,27.31,27.23,27.27,873100.0,19.2491,19.3056,19.2491,19.2774,873100.0
2012-06-01 14:40:00,27.27,27.32,27.23,27.3,299300.0,19.2774,19.3127,19.2491,19.2986,299300.0
2012-06-01 14:50:00,27.3,27.32,27.18,27.19,352900.0,19.2986,19.3127,19.2137,19.2208,352900.0
2012-06-01 15:00:00,27.19,27.27,27.18,27.25,360400.0,19.2208,19.2774,19.2137,19.2632,360400.0
2012-06-01 15:10:00,27.24,27.26,27.16,27.16,498300.0,19.2562,19.2703,19.1996,19.1996,498300.0
2012-06-01 15:20:00,27.17,27.2,27.14,27.16,483600.0,19.2067,19.2279,19.1855,19.1996,483600.0
2012-06-01 15:30:00,27.17,27.22,27.05,27.06,615100.0,19.2067,19.242,19.1218,19.1289,615100.0
2012-06-01 15:40:00,27.06,27.1,26.98,26.98,1096800.0,19.1289,19.1572,19.0724,19.0724,1096800.0
2012-06-01 15:50:00,26.98,27.07,26.97,27.01,1805500.0,19.0724,19.136,19.0653,19.0936,1805500.0
2012-06-04 09:30:00,27.03,27.29,26.96,27.15,385300.0,19.1077,19.2915,19.0582,19.1925,385300.0
2012-06-04 09:40:00,27.15,27.16,26.95,27.01,392800.0,19.1925,19.1996,19.0512,19.0936,392800.0
2012-06-04 09:50:00,27.01,27.09,26.97,27.07,412700.0,19.0936,19.1501,19.0653,19.136,412700.0
2012-06-04 10:00:00,27.07,27.08,26.86,26.89,403400.0,19.136,19.1431,18.9875,19.0087,403400.0
2012-06-04 10:10:00,26.89,27.02,26.89,27.0,295600.0,19.0087,19.1006,19.0087,19.0865,295600.0
2012-06-04 10:20:00,27.01,27.02,26.89,26.94,260000.0,19.0936,19.1006,19.0087,19.0441,260000.0
2012-06-04 10:30:00,26.94,26.96,26.88,26.93,274400.0,19.0441,19.0582,19.0017,19.037,274400.0
2012-06-04 10:40:00,26.93,26.96,26.89,26.96,193900.0,19.037,19.0582,19.0087,19.0582,193900.0
2012-06-04 10:50:00,26.96,27.01,26.95,26.97,127000.0,19.0582,19.0936,19.0512,19.0653,127000.0
2012-06-04 11:00:00,26.97,26.99,26.91,26.93,104600.0,19.0653,19.0794,19.0229,19.037,104600.0
2012-06-04 11:10:00,26.94,26.98,26.91,26.91,140700.0,19.0441,19.0724,19.0229,19.0229,140700.0
2012-06-04 11:20:00,26.91,26.96,26.89,26.89,76000.0,19.0229,19.0582,19.0087,19.0087,76000.0
2012-06-04 11:30:00,26.89,26.93,26.87,26.9,113000.0,19.0087,19.037,18.9946,19.0158,113000.0
2012-06-04 11:40:00,26.89,26.9,26.85,26.89,91900.0,19.0087,19.0158,18.9805,19.0087,91900.0
2012-06-04 11:50:00,26.89,26.9,26.87,26.87,111500.0,19.0087,19.0158,18.9946,18.9946,111500.0
2012-06-04 12:00:00,26.86,26.89,26.84,26.85,101500.0,18.9875,19.0087,18.9734,18.9805,101500.0
2012-06-04 12:10:00,26.85,26.86,26.77,26.83,250500.0,18.9805,18.9875,18.9239,18.9663,250500.0
2012-06-04 12:20:00,26.83,26.85,26.77,26.79,107000.0,18.9663,18.9805,18.9239,18.9381,107000.0
2012-06-04 12:30:00,26.8,26.86,26.79,26.85,92600.0,18.9451,18.9875,18.9381,18.9805,92600.0
2012-06-04 12:40:00,26.85,26.87,26.84,26.85,64600.0,18.9805,18.9946,18.9734,18.9805,64600.0
2012-06-04 12:50:00,26.85,26.86,26.84,26.85,67600.0,18.9805,18.9875,18.9734,18.9805,67600.0
2012-06-04 13:00:00,26.85,26.91,26.85,26.87,101100.0,18.9805,19.0229,18.9805,18.9946,101100.0
2012-06-04 13:10:00,26.87,26.91,26.85,26.86,156700.0,18.9946,19.0229,18.9805,18.9875,156700.0
2012-06-04 13:20:00,26.85,26.87,26.84,26.86,119500.0,18.9805,18.9946,18.9734,18.9875,119500.0
2012-06-04 13:30:00,26.87,26.92,26.84,26.91,183100.0,18.9946,19.03,18.9734,19.0229,183100.0
2012-06-04 13:40:00,26.91,26.91,26.86,26.87,124600.0,19.0229,19.0229,18.9875,18.9946,124600.0
2012-06-04 13:50:00,26.87,26.91,26.85,26.9,223200.0,18.9946,19.0229,18.9805,19.0158,223200.0
2012-06-04 14:00:00,26.9,26.92,26.87,26.88,152500.0,19.0158,19.03,18.9946,19.0017,152500.0
2012-06-04 14:10:00,26.89,27.0,26.89,26.99,179100.0,19.0087,19.0865,19.0087,19.0794,179100.0
2012-06-04 14:20:00,26.99,27.03,26.97,27.02,124700.0,19.0794,19.1077,19.0653,19.1006,124700.0
2012-06-04 14:30:00,27.01,27.09,26.98,27.04,251200.0,19.0936,19.1501,19.0724,19.1148,251200.0
2012-06-04 14:40:00,27.04,27.05,27.0,27.0,117200.0,19.1148,19.1218,19.0865,19.0865,117200.0
2012-06-04 14:50:00,27.0,27.06,26.98,26.99,157000.0,19.0865,19.1289,19.0724,19.0794,157000.0
2012-06-04 15:00:00,26.99,27.06,26.99,27.01,144400.0,19.0794,19.1289,19.0794,19.0936,144400.0
2012-06-04 15:10:00,27.0,27.01,26.92,27.0,179600.0,19.0865,19.0936,19.03,19.0865,179600.0
2012-06-04 15:20:00,27.0,27.02,26.91,26.99,345300.0,19.0865,19.1006,19.0229,19.0794,345300.0
2012-06-04 15:30:00,26.99,27.0,26.93,26.96,368200.0,19.0794,19.0865,19.037,19.0582,368200.0
2012-06-04 15:40:00,26.97,27.08,26.96,27.08,319500.0,19.0653,19.1431,19.0582,19.1431,319500.0
2012-06-04 15:50:00,27.08,27.13,27.06,27.07,792600.0,19.1431,19.1784,19.1289,19.136,792600.0
2012-06-05 09:30:00,27.04,27.31,27.04,27.23,241500.0,19.1148,19.3056,19.1148,19.2491,241500.0
2012-06-05 09:40:00,27.25,27.48,27.23,27.45,369200.0,19.2632,19.4258,19.2491,19.4046,369200.0
2012-06-05 09:50:00,27.45,27.53,27.44,27.51,327700.0,19.4046,19.4612,19.3975,19.447,327700.0
2012-06-05 10:00:00,27.51,27.63,27.51,27.58,396000.0,19.447,19.5319,19.447,19.4965,396000.0
2012-06-05 10:10:00,27.58,27.62,27.52,27.55,159100.0,19.4965,19.5248,19.4541,19.4753,159100.0
2012-06-05 10:20:00,27.55,27.64,27.55,27.55,159500.0,19.4753,19.5389,19.4753,19.4753,159500.0
2012-06-05 10:30:00,27.57,27.61,27.55,27.58,205500.0,19.4894,19.5177,19.4753,19.4965,205500.0
2012-06-05 10:40:00,27.58,27.63,27.54,27.55,287100.0,19.4965,19.5319,19.4682,19.4753,287100.0
2012-06-05 10:50:00,27.55,27.57,27.42,27.46,175600.0,19.4753,19.4894,19.3834,19.4117,175600.0
2012-06-05 11:00:00,27.46,27.5,27.41,27.5,185000.0,19.4117,19.44,19.3763,19.44,185000.0
2012-06-05 11:10:00,27.5,27.59,27.49,27.59,322200.0,19.44,19.5036,19.4329,19.5036,322200.0
2012-06-05 11:20:00,27.59,27.6,27.49,27.5,237400.0,19.5036,19.5106,19.4329,19.44,237400.0
2012-06-05 11:30:00,27.5,27.53,27.35,27.37,231400.0,19.44,19.4612,19.3339,19.3481,231400.0
2012-06-05 11:40:00,27.36,27.37,27.17,27.2,590100.0,19.341,19.3481,19.2067,19.2279,590100.0
2012-06-05 11:50:00,27.2,27.2,27.06,27.07,324000.0,19.2279,19.2279,19.1289,19.136,324000.0
2012-06-05 12:00:00,27.07,27.17,27.07,27.14,228200.0,19.136,19.2067,19.136,19.1855,228200.0
2012-06-05 12:10:00,27.14,27.19,27.13,27.14,384800.0,19.1855,19.2208,19.1784,19.1855,384800.0
2012-06-05 12:20:00,27.14,27.17,27.09,27.14,389600.0,19.1855,19.2067,19.1501,19.1855,389600.0
2012-06-05 12:30:00,27.15,27.27,27.15,27.26,544100.0,19.1925,19.2774,19.1925,19.2703,544100.0
2012-06-05 12:40:00,27.25,27.26,27.2,27.2,342800.0,19.2632,19.2703,19.2279,19.2279,342800.0
2012-06-05 12:50:00,27.2,27.27,27.2,27.24,108600.0,19.2279,19.2774,19.2279,19.2562,108600.0
2012-06-05 13:00:00,27.23,27.24,27.2,27.22,44900.0,19.2491,19.2562,19.2279,19.242,44900.0
2012-06-05 13:10:00,27.23,27.25,27.16,27.17,92900.0,19.2491,19.2632,19.1996,19.2067,92900.0
2012-06-05 13:20:00,27.17,27.24,27.16,27.21,109300.0,19.2067,19.2562,19.1996,19.235,109300.0
2012-06-05 13:30:00,27.21,27.22,27.18,27.21,81700.0,19.235,19.242,19.2137,19.235,81700.0
2012-06-05 13:40:00,27.2,27.26,27.19,27.25,43800.0,19.2279,19.2703,19.2208,19.2632,43800.0
2012-06-05 13:50:00,27.24,27.27,27.24,27.26,181200.0,19.2562,19.2774,19.2562,19.2703,181200.0
2012-06-05 14:00:00,27.26,27.3,27.24,27.3,172800.0,19.2703,19.2986,19.2562,19.2986,172800.0
2012-06-05 14:10:00,27.3,27.33,27.28,27.32,167900.0,19.2986,19.3198,19.2844,19.3127,167900.0
2012-06-05 14:20:00,27.32,27.39,27.31,27.39,119200.0,19.3127,19.3622,19.3056,19.3622,119200.0
2012-06-05 14:30:00,27.39,27.4,27.33,27.33,89200.0,19.3622,19.3693,19.3198,19.3198,89200.0
2012-06-05 14:40:00,27.34,27.38,27.32,27.37,90800.0,19.3269,19.3551,19.3127,19.3481,90800.0
2012-06-05 14:50:00,27.37,27.42,27.36,27.39,87600.0,19.3481,19.3834,19.341,19.3622,87600.0
2012-06-05 15:00:00,27.39,27.45,27.37,27.37,163800.0,19.3622,19.4046,19.3481,19.3481,163800.0
2012-06-05 15:10:00,27.37,27.41,27.33,27.41,140000.0,19.3481,19.3763,19.3198,19.3763,140000.0
2012-06-05 15:20:00,27.41,27.46,27.4,27.45,435800.0,19.3763,19.4117,19.3693,19.4046,435800.0
2012-06-05 15:30:00,27.45,27.51,27.42,27.51,249800.0,19.4046,19.447,19.3834,19.447,249800.0
2012-06-05 15:40:00,27.51,27.54,27.48,27.54,481400.0,19.447,19.4682,19.4258,19.4682,481400.0
2012-06-05 15:50:00,27.54,27.55,27.46,27.46,898600.0,19.4682,19.4753,19.4117,19.4117,898600.0
2012-06-06 09:30:00,27.71,28.06,27.57,27.99,712600.0,19.5884,19.8358,19.4894,19.7863,712600.0
2012-06-06 09:40:00,27.99,28.33,27.99,28.3,807300.0,19.7863,20.0267,19.7863,20.0055,807300.0
2012-06-06 09:50:00,28.3,28.35,28.2,28.3,473200.0,20.0055,20.0408,19.9348,20.0055,473200.0
2012-06-06 10:00:00,28.3,28.37,28.29,28.34,380500.0,20.0055,20.055,19.9984,20.0338,380500.0
2012-06-06 10:10:00,28.35,28.36,28.28,28.32,243600.0,20.0408,20.0479,19.9913,20.0196,243600.0
2012-06-06 10:20:00,28.32,28.32,28.2,28.25,440500.0,20.0196,20.0196,19.9348,19.9701,440500.0
2012-06-06 10:30:00,28.26,28.34,28.24,28.34,413000.0,19.9772,20.0338,19.9631,20.0338,413000.0
2012-06-06 10:40:00,28.34,28.37,28.28,28.32,469900.0,20.0338,20.055,19.9913,20.0196,469900.0
2012-06-06 10:50:00,28.32,28.36,28.31,28.34,475500.0,20.0196,20.0479,20.0126,20.0338,475500.0
2012-06-06 11:00:00,28.34,28.34,28.25,28.3,318000.0,20.0338,20.0338,19.9701,20.0055,318000.0
2012-06-06 11:10:00,28.3,28.36,28.29,28.35,348200.0,20.0055,20.0479,19.9984,20.0408,348200.0
2012-06-06 11:20:00,28.35,28.46,28.35,28.46,254600.0,20.0408,20.1186,20.0408,20.1186,254600.0
2012-06-06 11:30:00,28.46,28.51,28.4,28.51,332300.0,20.1186,20.1539,20.0762,20.1539,332300.0
2012-06-06 11:40:00,28.51,28.54,28.47,28.49,273100.0,20.1539,20.1751,20.1257,20.1398,273100.0
2012-06-06 11:50:00,28.49,28.52,28.44,28.45,413400.0,20.1398,20.161,20.1045,20.1115,413400.0
2012-06-06 12:00:00,28.44,28.46,28.41,28.46,281800.0,20.1045,20.1186,20.0832,20.1186,281800.0
2012-06-06 12:10:00,28.46,28.54,28.45,28.53,169700.0,20.1186,20.1751,20.1115,20.1681,169700.0
2012-06-06 12:20:00,28.53,28.55,28.47,28.48,166100.0,20.1681,20.1822,20.1257,20.1327,166100.0
2012-06-06 12:30:00,28.47,28.48,28.44,28.46,122900.0,20.1257,20.1327,20.1045,20.1186,122900.0
2012-06-06 12:40:00,28.46,28.52,28.45,28.51,89300.0,20.1186,20.161,20.1115,20.1539,89300.0
2012-06-06 12:50:00,28.5,28.52,28.49,28.5,93300.0,20.1469,20.161,20.1398,20.1469,93300.0
2012-06-06 13:00:00,28.5,28.54,28.48,28.5,136900.0,20.1469,20.1751,20.1327,20.1469,136900.0
2012-06-06 13:10:00,28.49,28.51,28.46,28.48,284600.0,20.1398,20.1539,20.1186,20.1327,284600.0
2012-06-06 13:20:00,28.49,28.49,28.44,28.46,127500.0,20.1398,20.1398,20.1045,20.1186,127500.0
2012-06-06 13:30:00,28.46,28.48,28.44,28.45,206200.0,20.1186,20.1327,20.1045,20.1115,206200.0
2012-06-06 13:40:00,28.45,28.46,28.41,28.43,194400.0,20.1115,20.1186,20.0832,20.0974,194400.0
2012-06-06 13:50:00,28.43,28.44,28.39,28.41,200800.0,20.0974,20.1045,20.0691,20.0832,200800.0
2012-06-06 14:00:00,28.41,28.46,28.4,28.43,273100.0,20.0832,20.1186,20.0762,20.0974,273100.0
2012-06-06 14:10:00,28.43,28.49,28.41,28.49,159300.0,20.0974,20.1398,20.0832,20.1398,159300.0
2012-06-06 14:20:00,28.49,28.51,28.45,28.5,238200.0,20.1398,20.1539,20.1115,20.1469,238200.0
2012-06-06 14:30:00,28.49,28.52,28.47,28.49,229000.0,20.1398,20.161,20.1257,20.1398,229000.0
2012-06-06 14:40:00,28.5,28.5,28.46,28.46,316900.0,20.1469,20.1469,20.1186,20.1186,316900.0
2012-06-06 14:50:00,28.46,28.47,28.4,28.4,166900.0,20.1186,20.1257,20.0762,20.0762,166900.0
2012-06-06 15:00:00,28.4,28.44,28.37,28.39,299400.0,20.0762,20.1045,20.055,20.0691,299400.0
2012-06-06 15:10:00,28.4,28.42,28.31,28.34,266200.0,20.0762,20.0903,20.0126,20.0338,266200.0
2012-06-06 15:20:00,28.34,28.35,28.29,28.35,296000.0,20.0338,20.0408,19.9984,20.0408,296000.0
2012-06-06 15:30:00,28.35,28.42,28.35,28.4,309200.0,20.0408,20.0903,20.0408,20.0762,309200.0
2012-06-06 15:40:00,28.4,28.6,28.39,28.55,488900.0,20.0762,20.2176,20.0691,20.1822,488900.0
2012-06-06 15:50:00,28.55,28.63,28.55,28.6,1137300.0,20.1822,20.2388,20.1822,20.2176,1137300.0
2012-06-07 09:30:00,28.89,28.98,28.81,28.98,339300.0,20.4226,20.4862,20.366,20.4862,339300.0
2012-06-07 09:40:00,28.97,29.01,28.82,28.88,525900.0,20.4791,20.5074,20.3731,20.4155,525900.0
2012-06-07 09:50:00,28.89,28.91,28.84,28.89,433800.0,20.4226,20.4367,20.3872,20.4226,433800.0
2012-06-07 10:00:00,28.9,28.94,28.65,28.66,559700.0,20.4296,20.4579,20.2529,20.26,559700.0
2012-06-07 10:10:00,28.66,28.66,28.48,28.51,504700.0,20.26,20.26,20.1327,20.1539,504700.0
2012-06-07 10:20:00,28.51,28.6,28.5,28.6,295700.0,20.1539,20.2176,20.1469,20.2176,295700.0
2012-06-07 10:30:00,28.6,28.63,28.48,28.5,189900.0,20.2176,20.2388,20.1327,20.1469,189900.0
2012-06-07 10:40:00,28.5,28.54,28.4,28.4,200900.0,20.1469,20.1751,20.0762,20.0762,200900.0
2012-06-07 10:50:00,28.4,28.41,28.31,28.36,450100.0,20.0762,20.0832,20.0126,20.0479,450100.0
2012-06-07 11:00:00,28.36,28.46,28.33,28.44,278000.0,20.0479,20.1186,20.0267,20.1045,278000.0
2012-06-07 11:10:00,28.44,28.47,28.42,28.44,194100.0,20.1045,20.1257,20.0903,20.1045,194100.0
2012-06-07 11:20:00,28.44,28.5,28.43,28.46,209200.0,20.1045,20.1469,20.0974,20.1186,209200.0
2012-06-07 11:30:00,28.46,28.51,28.44,28.5,143600.0,20.1186,20.1539,20.1045,20.1469,143600.0
2012-06-07 11:40:00,28.5,28.51,28.48,28.48,104100.0,20.1469,20.1539,20.1327,20.1327,104100.0
2012-06-07 11:50:00,28.49,28.5,28.45,28.46,127100.0,20.1398,20.1469,20.1115,20.1186,127100.0
2012-06-07 12:00:00,28.46,28.52,28.45,28.49,181400.0,20.1186,20.161,20.1115,20.1398,181400.0
2012-06-07 12:10:00,28.49,28.62,28.49,28.62,266800.0,20.1398,20.2317,20.1398,20.2317,266800.0
2012-06-07 12:20:00,28.62,28.65,28.58,28.61,243400.0,20.2317,20.2529,20.2034,20.2246,243400.0
2012-06-07 12:30:00,28.61,28.61,28.59,28.6,126400.0,20.2246,20.2246,20.2105,20.2176,126400.0
2012-06-07 12:40:00,28.6,28.61,28.52,28.6,245600.0,20.2176,20.2246,20.161,20.2176,245600.0
2012-06-07 12:50:00,28.6,28.64,28.59,28.63,141800.0,20.2176,20.2458,20.2105,20.2388,141800.0
2012-06-07 13:00:00,28.63,28.64,28.61,28.62,185700.0,20.2388,20.2458,20.2246,20.2317,185700.0
2012-06-07 13:10:00,28.61,28.64,28.6,28.62,265000.0,20.2246,20.2458,20.2176,20.2317,265000.0
2012-06-07 13:20:00,28.63,28.68,28.62,28.66,180100.0,20.2388,20.2741,20.2317,20.26,180100.0
2012-06-07 13:30:00,28.65,28.67,28.64,28.65,130500.0,20.2529,20.267,20.2458,20.2529,130500.0
2012-06-07 13:40:00,28.65,28.66,28.58,28.6,146100.0,20.2529,20.26,20.2034,20.2176,146100.0
2012-06-07 13:50:00,28.59,28.6,28.52,28.52,222600.0,20.2105,20.2176,20.161,20.161,222600.0
2012-06-07 14:00:00,28.52,28.53,28.51,28.51,187300.0,20.161,20.1681,20.1539,20.1539,187300.0
2012-06-07 14:10:00,28.52,28.54,28.5,28.54,143600.0,20.161,20.1751,20.1469,20.1751,143600.0
2012-06-07 14:20:00,28.54,28.58,28.54,28.57,142500.0,20.1751,20.2034,20.1751,20.1963,142500.0
2012-06-07 14:30:00,28.57,28.57,28.54,28.55,196000.0,20.1963,20.1963,20.1751,20.1822,196000.0
2012-06-07 14:40:00,28.56,28.6,28.55,28.56,127900.0,20.1893,20.2176,20.1822,20.1893,127900.0
2012-06-07 14:50:00,28.57,28.57,28.54,28.56,183000.0,20.1963,20.1963,20.1751,20.1893,183000.0
2012-06-07 15:00:00,28.55,28.56,28.51,28.54,255000.0,20.1822,20.1893,20.1539,20.1751,255000.0
2012-06-07 15:10:00,28.54,28.55,28.45,28.48,443500.0,20.1751,20.1822,20.1115,20.1327,443500.0
2012-06-07 15:20:00,28.47,28.49,28.44,28.48,321200.0,20.1257,20.1398,20.1045,20.1327,321200.0
2012-06-07 15:30:00,28.47,28.47,28.26,28.26,417300.0,20.1257,20.1257,19.9772,19.9772,417300.0
2012-06-07 15:40:00,28.26,28.33,28.22,28.25,512100.0,19.9772,20.0267,19.9489,19.9701,512100.0
2012-06-07 15:50:00,28.25,28.27,28.11,28.24,985700.0,19.9701,19.9843,19.8712,19.9631,985700.0
2012-06-08 09:30:00,28.16,28.18,27.99,28.1,149200.0,19.9065,19.9207,19.7863,19.8641,149200.0
2012-06-08 09:40:00,28.1,28.17,28.08,28.16,138700.0,19.8641,19.9136,19.85,19.9065,138700.0
2012-06-08 09:50:00,28.16,28.21,28.1,28.11,250800.0,19.9065,19.9419,19.8641,19.8712,250800.0
2012-06-08 10:00:00,28.11,28.22,28.07,28.16,252000.0,19.8712,19.9489,19.8429,19.9065,252000.0
2012-06-08 10:10:00,28.17,28.22,28.13,28.2,178400.0,19.9136,19.9489,19.8853,19.9348,178400.0
2012-06-08 10:20:00,28.19,28.22,28.11,28.21,213900.0,19.9277,19.9489,19.8712,19.9419,213900.0
2012-06-08 10:30:00,28.2,28.3,28.19,28.29,234700.0,19.9348,20.0055,19.9277,19.9984,234700.0
2012-06-08 10:40:00,28.28,28.35,28.27,28.32,134000.0,19.9913,20.0408,19.9843,20.0196,134000.0
2012-06-08 10:50:00,28.31,28.33,28.25,28.31,150900.0,20.0126,20.0267,19.9701,20.0126,150900.0
2012-06-08 11:00:00,28.31,28.32,28.23,28.24,103000.0,20.0126,20.0196,19.956,19.9631,103000.0
2012-06-08 11:10:00,28.24,28.24,28.16,28.22,273500.0,19.9631,19.9631,19.9065,19.9489,273500.0
2012-06-08 11:20:00,28.22,28.29,28.21,28.25,87900.0,19.9489,19.9984,19.9419,19.9701,87900.0
2012-06-08 11:30:00,28.25,28.31,28.25,28.3,45400.0,19.9701,20.0126,19.9701,20.0055,45400.0
2012-06-08 11:40:00,28.31,28.32,28.28,28.31,64000.0,20.0126,20.0196,19.9913,20.0126,64000.0
2012-06-08 11:50:00,28.3,28.3,28.24,28.25,105700.0,20.0055,20.0055,19.9631,19.9701,105700.0
2012-06-08 12:00:00,28.25,28.28,28.21,28.24,174100.0,19.9701,19.9913,19.9419,19.9631,174100.0
2012-06-08 12:10:00,28.24,28.28,28.23,28.27,55000.0,19.9631,19.9913,19.956,19.9843,55000.0
2012-06-08 12:20:00,28.27,28.28,28.25,28.27,91700.0,19.9843,19.9913,19.9701,19.9843,91700.0
2012-06-08 12:30:00,28.28,28.35,28.27,28.33,93600.0,19.9913,20.0408,19.9843,20.0267,93600.0
2012-06-08 12:40:00,28.32,28.35,28.31,28.34,42900.0,20.0196,20.0408,20.0126,20.0338,42900.0
2012-06-08 12:50:00,28.33,28.35,28.31,28.33,35100.0,20.0267,20.0408,20.0126,20.0267,35100.0
2012-06-08 13:00:00,28.33,28.37,28.32,28.36,205600.0,20.0267,20.055,20.0196,20.0479,205600.0
2012-06-08 13:10:00,28.36,28.38,28.34,28.36,105500.0,20.0479,20.062,20.0338,20.0479,105500.0
2012-06-08 13:20:00,28.36,28.42,28.36,28.41,112700.0,20.0479,20.0903,20.0479,20.0832,112700.0
2012-06-08 13:30:00,28.41,28.43,28.4,28.41,136700.0,20.0832,20.0974,20.0762,20.0832,136700.0
2012-06-08 13:40:00,28.4,28.41,28.36,28.4,99100.0,20.0762,20.0832,20.0479,20.0762,99100.0
2012-06-08 13:50:00,28.4,28.42,28.39,28.41,63500.0,20.0762,20.0903,20.0691,20.0832,63500.0
2012-06-08 14:00:00,28.41,28.43,28.38,28.43,105700.0,20.0832,20.0974,20.062,20.0974,105700.0
2012-06-08 14:10:00,28.43,28.44,28.39,28.4,50500.0,20.0974,20.1045,20.0691,20.0762,50500.0
2012-06-08 14:20:00,28.39,28.39,28.36,28.37,127700.0,20.0691,20.0691,20.0479,20.055,127700.0
2012-06-08 14:30:00,28.38,28.44,28.36,28.43,133300.0,20.062,20.1045,20.0479,20.0974,133300.0
2012-06-08 14:40:00,28.43,28.44,28.4,28.4,26300.0,20.0974,20.1045,20.0762,20.0762,26300.0
2012-06-08 14:50:00,28.4,28.46,28.4,28.42,56700.0,20.0762,20.1186,20.0762,20.0903,56700.0
2012-06-08 15:00:00,28.42,28.46,28.4,28.42,165400.0,20.0903,20.1186,20.0762,20.0903,165400.0
2012-06-08 15:10:00,28.42,28.51,28.42,28.51,118200.0,20.0903,20.1539,20.0903,20.1539,118200.0
2012-06-08 15:20:00,28.5,28.51,28.46,28.46,111400.0,20.1469,20.1539,20.1186,20.1186,111400.0
2012-06-08 15:30:00,28.46,28.47,28.42,28.42,100800.0,20.1186,20.1257,20.0903,20.0903,100800.0
2012-06-08 15:40:00,28.42,28.52,28.42,28.5,187300.0,20.0903,20.161,20.0903,20.1469,187300.0
2012-06-08 15:50:00,28.5,28.55,28.46,28.53,1004700.0,20.1469,20.1822,20.1186,20.1681,1004700.0
2012-06-11 09:30:00,28.64,28.8,28.63,28.7,240800.0,20.2458,20.3589,20.2388,20.2882,240800.0
2012-06-11 09:40:00,28.7,28.7,28.49,28.5,263300.0,20.2882,20.2882,20.1398,20.1469,263300.0
2012-06-11 09:50:00,28.5,28.57,28.43,28.45,181400.0,20.1469,20.1963,20.0974,20.1115,181400.0
2012-06-11 10:00:00,28.45,28.5,28.29,28.3,135700.0,20.1115,20.1469,19.9984,20.0055,135700.0
2012-06-11 10:10:00,28.3,28.4,28.28,28.31,117300.0,20.0055,20.0762,19.9913,20.0126,117300.0
2012-06-11 10:20:00,28.31,28.32,28.21,28.25,318700.0,20.0126,20.0196,19.9419,19.9701,318700.0
2012-06-11 10:30:00,28.24,28.3,28.2,28.28,121200.0,19.9631,20.0055,19.9348,19.9913,121200.0
2012-06-11 10:40:00,28.28,28.3,28.2,28.22,113100.0,19.9913,20.0055,19.9348,19.9489,113100.0
2012-06-11 10:50:00,28.21,28.22,28.11,28.14,111600.0,19.9419,19.9489,19.8712,19.8924,111600.0
2012-06-11 11:00:00,28.13,28.16,28.1,28.15,119100.0,19.8853,19.9065,19.8641,19.8994,119100.0
2012-06-11 11:10:00,28.16,28.17,28.1,28.11,114900.0,19.9065,19.9136,19.8641,19.8712,114900.0
2012-06-11 11:20:00,28.11,28.16,28.1,28.13,97900.0,19.8712,19.9065,19.8641,19.8853,97900.0
2012-06-11 11:30:00,28.12,28.15,28.08,28.14,172800.0,19.8782,19.8994,19.85,19.8924,172800.0
2012-06-11 11:40:00,28.15,28.15,28.06,28.1,133700.0,19.8994,19.8994,19.8358,19.8641,133700.0
2012-06-11 11:50:00,28.1,28.1,27.99,28.07,192600.0,19.8641,19.8641,19.7863,19.8429,192600.0
2012-06-11 12:00:00,28.08,28.1,28.04,28.05,102200.0,19.85,19.8641,19.8217,19.8288,102200.0
2012-06-11 12:10:00,28.05,28.07,27.99,28.0,173100.0,19.8288,19.8429,19.7863,19.7934,173100.0
2012-06-11 12:20:00,28.0,28.06,27.99,28.06,99400.0,19.7934,19.8358,19.7863,19.8358,99400.0
2012-06-11 12:30:00,28.06,28.1,28.05,28.08,124000.0,19.8358,19.8641,19.8288,19.85,124000.0
2012-06-11 12:40:00,28.07,28.1,28.03,28.09,100400.0,19.8429,19.8641,19.8146,19.857,100400.0
2012-06-11 12:50:00,28.08,28.12,28.08,28.12,69900.0,19.85,19.8782,19.85,19.8782,69900.0
2012-06-11 13:00:00,28.12,28.15,28.1,28.13,50800.0,19.8782,19.8994,19.8641,19.8853,50800.0
2012-06-11 13:10:00,28.13,28.17,28.12,28.16,94000.0,19.8853,19.9136,19.8782,19.9065,94000.0
2012-06-11 13:20:00,28.15,28.16,28.09,28.11,158400.0,19.8994,19.9065,19.857,19.8712,158400.0
2012-06-11 13:30:00,28.11,28.12,28.06,28.06,122800.0,19.8712,19.8782,19.8358,19.8358,122800.0
2012-06-11 13:40:00,28.06,28.08,28.02,28.05,101400.0,19.8358,19.85,19.8076,19.8288,101400.0
2012-06-11 13:50:00,28.05,28.08,28.04,28.05,105400.0,19.8288,19.85,19.8217,19.8288,105400.0
2012-06-11 14:00:00,28.05,28.05,27.96,28.0,239800.0,19.8288,19.8288,19.7651,19.7934,239800.0
2012-06-11 14:10:00,28.0,28.04,28.0,28.01,222800.0,19.7934,19.8217,19.7934,19.8005,222800.0
2012-06-11 14:20:00,28.0,28.05,27.99,28.05,100900.0,19.7934,19.8288,19.7863,19.8288,100900.0
2012-06-11 14:30:00,28.05,28.11,28.04,28.05,72900.0,19.8288,19.8712,19.8217,19.8288,72900.0
2012-06-11 14:40:00,28.05,28.09,28.05,28.05,64700.0,19.8288,19.857,19.8288,19.8288,64700.0
2012-06-11 14:50:00,28.06,28.09,28.03,28.06,218700.0,19.8358,19.857,19.8146,19.8358,218700.0
2012-06-11 15:00:00,28.06,28.07,28.0,28.01,231300.0,19.8358,19.8429,19.7934,19.8005,231300.0
2012-06-11 15:10:00,28.02,28.03,27.8,27.8,411800.0,19.8076,19.8146,19.652,19.652,411800.0
2012-06-11 15:20:00,27.8,27.81,27.73,27.77,238700.0,19.652,19.6591,19.6025,19.6308,238700.0
2012-06-11 15:30:00,27.78,27.83,27.74,27.78,340000.0,19.6379,19.6732,19.6096,19.6379,340000.0
2012-06-11 15:40:00,27.78,27.85,27.75,27.75,346900.0,19.6379,19.6874,19.6167,19.6167,346900.0
2012-06-11 15:50:00,27.75,27.75,27.62,27.66,980800.0,19.6167,19.6167,19.5248,19.5531,980800.0
2012-06-12 09:30:00,27.75,28.2,27.72,28.02,509100.0,19.6167,19.9348,19.5955,19.8076,509100.0
2012-06-12 09:40:00,28.0,28.31,28.0,28.21,718600.0,19.7934,20.0126,19.7934,19.9419,718600.0
2012-06-12 09:50:00,28.21,28.3,28.14,28.24,425400.0,19.9419,20.0055,19.8924,19.9631,425400.0
2012-06-12 10:00:00,28.24,28.35,28.08,28.17,461000.0,19.9631,20.0408,19.85,19.9136,461000.0
2012-06-12 10:10:00,28.17,28.2,28.07,28.08,247300.0,19.9136,19.9348,19.8429,19.85,247300.0
2012-06-12 10:20:00,28.08,28.13,28.04,28.04,185500.0,19.85,19.8853,19.8217,19.8217,185500.0
2012-06-12 10:30:00,28.05,28.05,27.91,27.91,173600.0,19.8288,19.8288,19.7298,19.7298,173600.0
2012-06-12 10:40:00,27.91,28.1,27.91,28.09,195900.0,19.7298,19.8641,19.7298,19.857,195900.0
2012-06-12 10:50:00,28.09,28.1,28.02,28.09,136700.0,19.857,19.8641,19.8076,19.857,136700.0
2012-06-12 11:00:00,28.09,28.31,28.09,28.28,209200.0,19.857,20.0126,19.857,19.9913,209200.0
2012-06-12 11:10:00,28.29,28.41,28.25,28.26,212300.0,19.9984,20.0832,19.9701,19.9772,212300.0
2012-06-12 11:20:00,28.26,28.34,28.25,28.31,141900.0,19.9772,20.0338,19.9701,20.0126,141900.0
2012-06-12 11:30:00,28.31,28.41,28.31,28.37,200400.0,20.0126,20.0832,20.0126,20.055,200400.0
2012-06-12 11:40:00,28.38,28.4,28.34,28.34,70700.0,20.062,20.0762,20.0338,20.0338,70700.0
2012-06-12 11:50:00,28.33,28.36,28.29,28.31,214000.0,20.0267,20.0479,19.9984,20.0126,214000.0
2012-06-12 12:00:00,28.31,28.35,28.29,28.29,100700.0,20.0126,20.0408,19.9984,19.9984,100700.0
2012-06-12 12:10:00,28.3,28.32,28.24,28.31,155800.0,20.0055,20.0196,19.9631,20.0126,155800.0
2012-06-12 12:20:00,28.31,28.34,28.29,28.29,117300.0,20.0126,20.0338,19.9984,19.9984,117300.0
2012-06-12 12:30:00,28.29,28.31,28.27,28.29,47700.0,19.9984,20.0126,19.9843,19.9984,47700.0
2012-06-12 12:40:00,28.29,28.29,28.21,28.22,52300.0,19.9984,19.9984,19.9419,19.9489,52300.0
2012-06-12 12:50:00,28.22,28.22,28.18,28.2,51800.0,19.9489,19.9489,19.9207,19.9348,51800.0
2012-06-12 13:00:00,28.2,28.22,28.18,28.2,51500.0,19.9348,19.9489,19.9207,19.9348,51500.0
2012-06-12 13:10:00,28.19,28.31,28.19,28.29,81300.0,19.9277,20.0126,19.9277,19.9984,81300.0
2012-06-12 13:20:00,28.29,28.3,28.22,28.23,65500.0,19.9984,20.0055,19.9489,19.956,65500.0
2012-06-12 13:30:00,28.24,28.31,28.24,28.3,68300.0,19.9631,20.0126,19.9631,20.0055,68300.0
2012-06-12 13:40:00,28.3,28.33,28.28,28.29,76600.0,20.0055,20.0267,19.9913,19.9984,76600.0
2012-06-12 13:50:00,28.3,28.34,28.28,28.29,100300.0,20.0055,20.0338,19.9913,19.9984,100300.0
2012-06-12 14:00:00,28.29,28.32,28.27,28.28,66400.0,19.9984,20.0196,19.9843,19.9913,66400.0
2012-06-12 14:10:00,28.28,28.35,28.25,28.35,155300.0,19.9913,20.0408,19.9701,20.0408,155300.0
2012-06-12 14:20:00,28.35,28.35,28.29,28.33,91800.0,20.0408,20.0408,19.9984,20.0267,91800.0
2012-06-12 14:30:00,28.32,28.39,28.32,28.37,242500.0,20.0196,20.0691,20.0196,20.055,242500.0
2012-06-12 14:40:00,28.38,28.39,28.31,28.33,129000.0,20.062,20.0691,20.0126,20.0267,129000.0
2012-06-12 14:50:00,28.32,28.33,28.28,28.3,90700.0,20.0196,20.0267,19.9913,20.0055,90700.0
2012-06-12 15:00:00,28.3,28.33,28.27,28.33,192900.0,20.0055,20.0267,19.9843,20.0267,192900.0
2012-06-12 15:10:00,28.32,28.33,28.27,28.31,98400.0,20.0196,20.0267,19.9843,20.0126,98400.0
2012-06-12 15:20:00,28.3,28.39,28.28,28.39,113200.0,20.0055,20.0691,19.9913,20.0691,113200.0
2012-06-12 15:30:00,28.38,28.4,28.36,28.37,280700.0,20.062,20.0762,20.0479,20.055,280700.0
2012-06-12 15:40:00,28.36,28.38,28.32,28.32,648500.0,20.0479,20.062,20.0196,20.0196,648500.0
2012-06-12 15:50:00,28.32,28.32,28.22,28.25,1574400.0,20.0196,20.0196,19.9489,19.9701,1574400.0
2012-06-13 09:30:00,28.08,28.15,27.87,28.0,290700.0,19.85,19.8994,19.7015,19.7934,290700.0
2012-06-13 09:40:00,27.99,28.07,27.95,27.98,226700.0,19.7863,19.8429,19.7581,19.7793,226700.0
2012-06-13 09:50:00,27.98,27.98,27.87,27.92,234000.0,19.7793,19.7793,19.7015,19.7369,234000.0
2012-06-13 10:00:00,27.92,28.01,27.92,27.99,231400.0,19.7369,19.8005,19.7369,19.7863,231400.0
2012-06-13 10:10:00,27.99,28.08,27.99,28.02,692400.0,19.7863,19.85,19.7863,19.8076,692400.0
2012-06-13 10:20:00,28.03,28.06,28.01,28.05,374300.0,19.8146,19.8358,19.8005,19.8288,374300.0
2012-06-13 10:30:00,28.05,28.1,28.02,28.08,417300.0,19.8288,19.8641,19.8076,19.85,417300.0
2012-06-13 10:40:00,28.08,28.12,28.05,28.07,213500.0,19.85,19.8782,19.8288,19.8429,213500.0
2012-06-13 10:50:00,28.07,28.17,28.07,28.15,165100.0,19.8429,19.9136,19.8429,19.8994,165100.0
2012-06-13 11:00:00,28.15,28.15,28.1,28.11,175500.0,19.8994,19.8994,19.8641,19.8712,175500.0
2012-06-13 11:10:00,28.11,28.12,28.06,28.07,135400.0,19.8712,19.8782,19.8358,19.8429,135400.0
2012-06-13 11:20:00,28.07,28.11,28.05,28.05,117200.0,19.8429,19.8712,19.8288,19.8288,117200.0
2012-06-13 11:30:00,28.06,28.13,28.05,28.11,247500.0,19.8358,19.8853,19.8288,19.8712,247500.0
2012-06-13 11:40:00,28.11,28.12,28.03,28.03,162100.0,19.8712,19.8782,19.8146,19.8146,162100.0
2012-06-13 11:50:00,28.02,28.03,27.97,28.01,150600.0,19.8076,19.8146,19.7722,19.8005,150600.0
2012-06-13 12:00:00,28.0,28.01,27.94,27.96,123900.0,19.7934,19.8005,19.751,19.7651,123900.0
2012-06-13 12:10:00,27.96,28.0,27.95,27.98,108300.0,19.7651,19.7934,19.7581,19.7793,108300.0
2012-06-13 12:20:00,27.98,28.01,27.96,28.0,56000.0,19.7793,19.8005,19.7651,19.7934,56000.0
2012-06-13 12:30:00,28.0,28.15,28.0,28.15,167000.0,19.7934,19.8994,19.7934,19.8994,167000.0
2012-06-13 12:40:00,28.15,28.16,28.08,28.09,192100.0,19.8994,19.9065,19.85,19.857,192100.0
2012-06-13 12:50:00,28.08,28.12,28.08,28.11,103000.0,19.85,19.8782,19.85,19.8712,103000.0
2012-06-13 13:00:00,28.1,28.12,28.1,28.12,44000.0,19.8641,19.8782,19.8641,19.8782,44000.0
2012-06-13 13:10:00,28.12,28.12,28.1,28.1,108600.0,19.8782,19.8782,19.8641,19.8641,108600.0
2012-06-13 13:20:00,28.1,28.13,28.04,28.12,88500.0,19.8641,19.8853,19.8217,19.8782,88500.0
2012-06-13 13:30:00,28.12,28.12,28.08,28.09,153900.0,19.8782,19.8782,19.85,19.857,153900.0
2012-06-13 13:40:00,28.1,28.1,28.0,28.02,185800.0,19.8641,19.8641,19.7934,19.8076,185800.0
2012-06-13 13:50:00,28.01,28.04,27.97,27.99,160600.0,19.8005,19.8217,19.7722,19.7863,160600.0
2012-06-13 14:00:00,28.0,28.02,27.95,27.96,299400.0,19.7934,19.8076,19.7581,19.7651,299400.0
2012-06-13 14:10:00,27.96,27.96,27.91,27.95,197000.0,19.7651,19.7651,19.7298,19.7581,197000.0
2012-06-13 14:20:00,27.95,27.96,27.92,27.96,94100.0,19.7581,19.7651,19.7369,19.7651,94100.0
2012-06-13 14:30:00,27.96,27.98,27.93,27.96,90200.0,19.7651,19.7793,19.7439,19.7651,90200.0
2012-06-13 14:40:00,27.96,27.97,27.87,27.91,192300.0,19.7651,19.7722,19.7015,19.7298,192300.0
2012-06-13 14:50:00,27.92,27.92,27.9,27.92,245200.0,19.7369,19.7369,19.7227,19.7369,245200.0
2012-06-13 15:00:00,27.92,27.93,27.86,27.91,254800.0,19.7369,19.7439,19.6944,19.7298,254800.0
2012-06-13 15:10:00,27.91,27.92,27.81,27.81,244600.0,19.7298,19.7369,19.6591,19.6591,244600.0
2012-06-13 15:20:00,27.82,27.82,27.7,27.73,280300.0,19.6662,19.6662,19.5813,19.6025,280300.0
2012-06-13 15:30:00,27.73,27.77,27.72,27.74,357800.0,19.6025,19.6308,19.5955,19.6096,357800.0
2012-06-13 15:40:00,27.75,27.81,27.72,27.78,776600.0,19.6167,19.6591,19.5955,19.6379,776600.0
2012-06-13 15:50:00,27.78,27.83,27.75,27.82,860700.0,19.6379,19.6732,19.6167,19.6662,860700.0
2012-06-14 09:30:00,27.91,27.93,27.54,27.55,239100.0,19.7298,19.7439,19.4682,19.4753,239100.0
2012-06-14 09:40:00,27.55,27.55,27.39,27.48,262400.0,19.4753,19.4753,19.3622,19.4258,262400.0
2012-06-14 09:50:00,27.49,27.77,27.42,27.75,222000.0,19.4329,19.6308,19.3834,19.6167,222000.0
2012-06-14 10:00:00,27.75,27.86,27.74,27.81,238600.0,19.6167,19.6944,19.6096,19.6591,238600.0
2012-06-14 10:10:00,27.82,27.92,27.82,27.91,221600.0,19.6662,19.7369,19.6662,19.7298,221600.0
2012-06-14 10:20:00,27.9,27.94,27.88,27.89,122000.0,19.7227,19.751,19.7086,19.7157,122000.0
2012-06-14 10:30:00,27.88,27.91,27.84,27.86,148400.0,19.7086,19.7298,19.6803,19.6944,148400.0
2012-06-14 10:40:00,27.87,27.97,27.86,27.94,90900.0,19.7015,19.7722,19.6944,19.751,90900.0
2012-06-14 10:50:00,27.94,28.01,27.92,27.96,91400.0,19.751,19.8005,19.7369,19.7651,91400.0
2012-06-14 11:00:00,27.96,28.01,27.94,27.99,216600.0,19.7651,19.8005,19.751,19.7863,216600.0
2012-06-14 11:10:00,27.98,28.02,27.95,27.98,146600.0,19.7793,19.8076,19.7581,19.7793,146600.0
2012-06-14 11:20:00,27.97,28.0,27.95,27.98,75700.0,19.7722,19.7934,19.7581,19.7793,75700.0
2012-06-14 11:30:00,27.98,28.0,27.94,27.99,128500.0,19.7793,19.7934,19.751,19.7863,128500.0
2012-06-14 11:40:00,27.98,28.0,27.93,27.96,77600.0,19.7793,19.7934,19.7439,19.7651,77600.0
2012-06-14 11:50:00,27.96,28.0,27.95,27.95,113300.0,19.7651,19.7934,19.7581,19.7581,113300.0
2012-06-14 12:00:00,27.95,27.98,27.94,27.96,86000.0,19.7581,19.7793,19.751,19.7651,86000.0
2012-06-14 12:10:00,27.95,27.99,27.93,27.95,92400.0,19.7581,19.7863,19.7439,19.7581,92400.0
2012-06-14 12:20:00,27.95,27.96,27.91,27.91,55100.0,19.7581,19.7651,19.7298,19.7298,55100.0
2012-06-14 12:30:00,27.91,27.92,27.89,27.92,64300.0,19.7298,19.7369,19.7157,19.7369,64300.0
2012-06-14 12:40:00,27.92,27.94,27.88,27.91,125300.0,19.7369,19.751,19.7086,19.7298,125300.0
2012-06-14 12:50:00,27.91,27.95,27.91,27.95,48600.0,19.7298,19.7581,19.7298,19.7581,48600.0
2012-06-14 13:00:00,27.94,27.98,27.93,27.93,93800.0,19.751,19.7793,19.7439,19.7439,93800.0
2012-06-14 13:10:00,27.93,27.95,27.91,27.92,49400.0,19.7439,19.7581,19.7298,19.7369,49400.0
2012-06-14 13:20:00,27.91,27.92,27.85,27.86,68100.0,19.7298,19.7369,19.6874,19.6944,68100.0
2012-06-14 13:30:00,27.86,27.9,27.84,27.88,157600.0,19.6944,19.7227,19.6803,19.7086,157600.0
2012-06-14 13:40:00,27.87,27.88,27.82,27.83,65400.0,19.7015,19.7086,19.6662,19.6732,65400.0
2012-06-14 13:50:00,27.84,27.86,27.82,27.83,53600.0,19.6803,19.6944,19.6662,19.6732,53600.0
2012-06-14 14:00:00,27.82,27.84,27.8,27.81,114500.0,19.6662,19.6803,19.652,19.6591,114500.0
2012-06-14 14:10:00,27.81,27.82,27.75,27.76,136900.0,19.6591,19.6662,19.6167,19.6238,136900.0
2012-06-14 14:20:00,27.77,27.77,27.71,27.72,195200.0,19.6308,19.6308,19.5884,19.5955,195200.0
2012-06-14 14:30:00,27.72,27.72,27.68,27.7,159800.0,19.5955,19.5955,19.5672,19.5813,159800.0
2012-06-14 14:40:00,27.7,27.71,27.63,27.65,271700.0,19.5813,19.5884,19.5319,19.546,271700.0
2012-06-14 14:50:00,27.66,27.67,27.58,27.59,217600.0,19.5531,19.5601,19.4965,19.5036,217600.0
2012-06-14 15:00:00,27.59,27.9,27.57,27.76,560600.0,19.5036,19.7227,19.4894,19.6238,560600.0
2012-06-14 15:10:00,27.77,27.87,27.69,27.69,401400.0,19.6308,19.7015,19.5743,19.5743,401400.0
2012-06-14 15:20:00,27.7,27.74,27.61,27.65,187100.0,19.5813,19.6096,19.5177,19.546,187100.0
2012-06-14 15:30:00,27.65,27.79,27.64,27.77,411200.0,19.546,19.645,19.5389,19.6308,411200.0
2012-06-14 15:40:00,27.78,27.82,27.74,27.77,501400.0,19.6379,19.6662,19.6096,19.6308,501400.0
2012-06-14 15:50:00,27.77,27.8,27.7,27.72,663700.0,19.6308,19.652,19.5813,19.5955,663700.0
2012-06-15 09:30:00,27.91,27.94,27.66,27.8,1675100.0,19.7298,19.751,19.5531,19.652,1675100.0
2012-06-15 09:40:00,27.81,27.89,27.8,27.85,160500.0,19.6591,19.7157,19.652,19.6874,160500.0
2012-06-15 09:50:00,27.83,27.87,27.8,27.8,354900.0,19.6732,19.7015,19.652,19.652,354900.0
2012-06-15 10:00:00,27.8,27.86,27.79,27.81,490400.0,19.652,19.6944,19.645,19.6591,490400.0
2012-06-15 10:10:00,27.8,27.85,27.72,27.73,339600.0,19.652,19.6874,19.5955,19.6025,339600.0
2012-06-15 10:20:00,27.74,27.81,27.73,27.79,345300.0,19.6096,19.6591,19.6025,19.645,345300.0
2012-06-15 10:30:00,27.79,27.8,27.76,27.77,170000.0,19.645,19.652,19.6238,19.6308,170000.0
2012-06-15 10:40:00,27.77,27.84,27.75,27.84,293500.0,19.6308,19.6803,19.6167,19.6803,293500.0
2012-06-15 10:50:00,27.84,27.86,27.81,27.85,241400.0,19.6803,19.6944,19.6591,19.6874,241400.0
2012-06-15 11:00:00,27.84,27.84,27.78,27.8,238400.0,19.6803,19.6803,19.6379,19.652,238400.0
2012-06-15 11:10:00,27.8,27.81,27.79,27.8,146700.0,19.652,19.6591,19.645,19.652,146700.0
2012-06-15 11:20:00,27.8,27.8,27.75,27.76,156500.0,19.652,19.652,19.6167,19.6238,156500.0
2012-06-15 11:30:00,27.77,27.78,27.73,27.76,170200.0,19.6308,19.6379,19.6025,19.6238,170200.0
2012-06-15 11:40:00,27.75,27.78,27.73,27.76,240600.0,19.6167,19.6379,19.6025,19.6238,240600.0
2012-06-15 11:50:00,27.76,27.78,27.75,27.77,222200.0,19.6238,19.6379,19.6167,19.6308,222200.0
2012-06-15 12:00:00,27.78,27.8,27.77,27.78,73200.0,19.6379,19.652,19.6308,19.6379,73200.0
2012-06-15 12:10:00,27.79,27.81,27.78,27.81,56000.0,19.645,19.6591,19.6379,19.6591,56000.0
2012-06-15 12:20:00,27.8,27.82,27.77,27.77,178400.0,19.652,19.6662,19.6308,19.6308,178400.0
2012-06-15 12:30:00,27.78,27.79,27.75,27.79,111700.0,19.6379,19.645,19.6167,19.645,111700.0
2012-06-15 12:40:00,27.79,27.87,27.78,27.87,69200.0,19.645,19.7015,19.6379,19.7015,69200.0
2012-06-15 12:50:00,27.86,27.87,27.84,27.86,120000.0,19.6944,19.7015,19.6803,19.6944,120000.0
2012-06-15 13:00:00,27.86,27.87,27.84,27.85,141800.0,19.6944,19.7015,19.6803,19.6874,141800.0
2012-06-15 13:10:00,27.85,27.87,27.81,27.82,224000.0,19.6874,19.7015,19.6591,19.6662,224000.0
2012-06-15 13:20:00,27.82,27.83,27.77,27.78,112400.0,19.6662,19.6732,19.6308,19.6379,112400.0
2012-06-15 13:30:00,27.78,27.8,27.76,27.78,148900.0,19.6379,19.652,19.6238,19.6379,148900.0
2012-06-15 13:40:00,27.78,27.81,27.77,27.78,114500.0,19.6379,19.6591,19.6308,19.6379,114500.0
2012-06-15 13:50:00,27.79,27.79,27.75,27.76,112700.0,19.645,19.645,19.6167,19.6238,112700.0
2012-06-15 14:00:00,27.77,27.8,27.76,27.79,135700.0,19.6308,19.652,19.6238,19.645,135700.0
2012-06-15 14:10:00,27.78,27.8,27.77,27.8,82000.0,19.6379,19.652,19.6308,19.652,82000.0
2012-06-15 14:20:00,27.8,27.83,27.79,27.8,149900.0,19.652,19.6732,19.645,19.652,149900.0
2012-06-15 14:30:00,27.8,27.89,27.8,27.88,195100.0,19.652,19.7157,19.652,19.7086,195100.0
2012-06-15 14:40:00,27.88,27.92,27.86,27.91,117900.0,19.7086,19.7369,19.6944,19.7298,117900.0
2012-06-15 14:50:00,27.91,27.92,27.85,27.86,257900.0,19.7298,19.7369,19.6874,19.6944,257900.0
2012-06-15 15:00:00,27.86,27.87,27.82,27.84,183300.0,19.6944,19.7015,19.6662,19.6803,183300.0
2012-06-15 15:10:00,27.84,27.86,27.83,27.85,282100.0,19.6803,19.6944,19.6732,19.6874,282100.0
2012-06-15 15:20:00,27.85,27.91,27.83,27.91,573900.0,19.6874,19.7298,19.6732,19.7298,573900.0
2012-06-15 15:30:00,27.9,27.91,27.84,27.88,369400.0,19.7227,19.7298,19.6803,19.7086,369400.0
2012-06-15 15:40:00,27.88,27.9,27.84,27.89,437700.0,19.7086,19.7227,19.6803,19.7157,437700.0
2012-06-15 15:50:00,27.89,28.0,27.83,27.84,2509200.0,19.7157,19.7934,19.6732,19.6803,2509200.0
2012-06-18 09:30:00,27.76,27.96,27.65,27.96,140200.0,19.6238,19.7651,19.546,19.7651,140200.0
2012-06-18 09:40:00,27.96,28.0,27.93,27.94,74000.0,19.7651,19.7934,19.7439,19.751,74000.0
2012-06-18 09:50:00,27.94,28.0,27.89,27.99,133900.0,19.751,19.7934,19.7157,19.7863,133900.0
2012-06-18 10:00:00,27.99,28.03,27.95,27.96,163800.0,19.7863,19.8146,19.7581,19.7651,163800.0
2012-06-18 10:10:00,27.96,28.03,27.95,28.03,117800.0,19.7651,19.8146,19.7581,19.8146,117800.0
2012-06-18 10:20:00,28.03,28.03,27.99,28.0,195400.0,19.8146,19.8146,19.7863,19.7934,195400.0
2012-06-18 10:30:00,28.0,28.0,27.89,27.91,73300.0,19.7934,19.7934,19.7157,19.7298,73300.0
2012-06-18 10:40:00,27.91,27.98,27.9,27.97,73000.0,19.7298,19.7793,19.7227,19.7722,73000.0
2012-06-18 10:50:00,27.97,28.0,27.88,27.91,111800.0,19.7722,19.7934,19.7086,19.7298,111800.0
2012-06-18 11:00:00,27.91,27.94,27.83,27.83,146500.0,19.7298,19.751,19.6732,19.6732,146500.0
2012-06-18 11:10:00,27.84,27.85,27.78,27.8,115300.0,19.6803,19.6874,19.6379,19.652,115300.0
2012-06-18 11:20:00,27.79,27.86,27.77,27.86,68900.0,19.645,19.6944,19.6308,19.6944,68900.0
2012-06-18 11:30:00,27.86,27.91,27.86,27.88,85400.0,19.6944,19.7298,19.6944,19.7086,85400.0
2012-06-18 11:40:00,27.87,27.96,27.87,27.93,60200.0,19.7015,19.7651,19.7015,19.7439,60200.0
2012-06-18 11:50:00,27.93,27.97,27.89,27.96,126700.0,19.7439,19.7722,19.7157,19.7651,126700.0
2012-06-18 12:00:00,27.95,27.97,27.93,27.96,83900.0,19.7581,19.7722,19.7439,19.7651,83900.0
2012-06-18 12:10:00,27.96,27.99,27.93,27.97,106100.0,19.7651,19.7863,19.7439,19.7722,106100.0
2012-06-18 12:20:00,27.98,28.0,27.96,27.97,69600.0,19.7793,19.7934,19.7651,19.7722,69600.0
2012-06-18 12:30:00,27.98,28.0,27.96,27.98,151200.0,19.7793,19.7934,19.7651,19.7793,151200.0
2012-06-18 12:40:00,27.98,28.05,27.98,28.04,141300.0,19.7793,19.8288,19.7793,19.8217,141300.0
2012-06-18 12:50:00,28.04,28.07,28.01,28.02,177200.0,19.8217,19.8429,19.8005,19.8076,177200.0
2012-06-18 13:00:00,28.03,28.06,28.01,28.05,358300.0,19.8146,19.8358,19.8005,19.8288,358300.0
2012-06-18 13:10:00,28.05,28.12,28.05,28.11,122800.0,19.8288,19.8782,19.8288,19.8712,122800.0
2012-06-18 13:20:00,28.12,28.13,28.09,28.12,210400.0,19.8782,19.8853,19.857,19.8782,210400.0
2012-06-18 13:30:00,28.12,28.19,28.1,28.17,168000.0,19.8782,19.9277,19.8641,19.9136,168000.0
2012-06-18 13:40:00,28.17,28.22,28.14,28.14,122000.0,19.9136,19.9489,19.8924,19.8924,122000.0
2012-06-18 13:50:00,28.14,28.17,28.14,28.17,75300.0,19.8924,19.9136,19.8924,19.9136,75300.0
2012-06-18 14:00:00,28.17,28.17,28.1,28.13,211900.0,19.9136,19.9136,19.8641,19.8853,211900.0
2012-06-18 14:10:00,28.14,28.2,28.13,28.16,199000.0,19.8924,19.9348,19.8853,19.9065,199000.0
2012-06-18 14:20:00,28.16,28.2,28.16,28.16,214900.0,19.9065,19.9348,19.9065,19.9065,214900.0
2012-06-18 14:30:00,28.17,28.19,28.16,28.17,87700.0,19.9136,19.9277,19.9065,19.9136,87700.0
2012-06-18 14:40:00,28.17,28.17,28.1,28.1,97400.0,19.9136,19.9136,19.8641,19.8641,97400.0
2012-06-18 14:50:00,28.1,28.12,28.08,28.09,208400.0,19.8641,19.8782,19.85,19.857,208400.0
2012-06-18 15:00:00,28.09,28.15,28.08,28.14,107400.0,19.857,19.8994,19.85,19.8924,107400.0
2012-06-18 15:10:00,28.14,28.14,27.99,28.0,329700.0,19.8924,19.8924,19.7863,19.7934,329700.0
2012-06-18 15:20:00,28.01,28.05,27.99,28.03,177800.0,19.8005,19.8288,19.7863,19.8146,177800.0
2012-06-18 15:30:00,28.03,28.08,28.0,28.02,271200.0,19.8146,19.85,19.7934,19.8076,271200.0
2012-06-18 15:40:00,28.02,28.05,27.98,28.02,336900.0,19.8076,19.8288,19.7793,19.8076,336900.0
2012-06-18 15:50:00,28.02,28.05,27.97,28.02,502400.0,19.8076,19.8288,19.7722,19.8076,502400.0
2012-06-19 09:30:00,28.2,28.21,28.03,28.04,215400.0,19.9348,19.9419,19.8146,19.8217,215400.0
2012-06-19 09:40:00,28.05,28.11,28.0,28.07,125300.0,19.8288,19.8712,19.7934,19.8429,125300.0
2012-06-19 09:50:00,28.08,28.12,28.05,28.1,156800.0,19.85,19.8782,19.8288,19.8641,156800.0
2012-06-19 10:00:00,28.11,28.12,28.09,28.11,223200.0,19.8712,19.8782,19.857,19.8712,223200.0
2012-06-19 10:10:00,28.1,28.24,28.1,28.22,73500.0,19.8641,19.9631,19.8641,19.9489,73500.0
2012-06-19 10:20:00,28.23,28.26,28.21,28.23,231900.0,19.956,19.9772,19.9419,19.956,231900.0
2012-06-19 10:30:00,28.24,28.32,28.24,28.3,93100.0,19.9631,20.0196,19.9631,20.0055,93100.0
2012-06-19 10:40:00,28.3,28.32,28.26,28.29,156800.0,20.0055,20.0196,19.9772,19.9984,156800.0
2012-06-19 10:50:00,28.29,28.29,28.25,28.28,199000.0,19.9984,19.9984,19.9701,19.9913,199000.0
2012-06-19 11:00:00,28.28,28.3,28.24,28.28,218200.0,19.9913,20.0055,19.9631,19.9913,218200.0
2012-06-19 11:10:00,28.29,28.32,28.25,28.25,112400.0,19.9984,20.0196,19.9701,19.9701,112400.0
2012-06-19 11:20:00,28.25,28.27,28.23,28.25,107100.0,19.9701,19.9843,19.956,19.9701,107100.0
2012-06-19 11:30:00,28.24,28.26,28.23,28.25,41200.0,19.9631,19.9772,19.956,19.9701,41200.0
2012-06-19 11:40:00,28.25,28.26,28.22,28.23,176500.0,19.9701,19.9772,19.9489,19.956,176500.0
2012-06-19 11:50:00,28.23,28.26,28.22,28.25,77500.0,19.956,19.9772,19.9489,19.9701,77500.0
2012-06-19 12:00:00,28.25,28.27,28.21,28.22,116800.0,19.9701,19.9843,19.9419,19.9489,116800.0
2012-06-19 12:10:00,28.23,28.27,28.22,28.24,129500.0,19.956,19.9843,19.9489,19.9631,129500.0
2012-06-19 12:20:00,28.25,28.26,28.24,28.25,44000.0,19.9701,19.9772,19.9631,19.9701,44000.0
2012-06-19 12:30:00,28.26,28.26,28.23,28.26,68200.0,19.9772,19.9772,19.956,19.9772,68200.0
2012-06-19 12:40:00,28.26,28.32,28.26,28.3,67400.0,19.9772,20.0196,19.9772,20.0055,67400.0
2012-06-19 12:50:00,28.29,28.33,28.29,28.33,37400.0,19.9984,20.0267,19.9984,20.0267,37400.0
2012-06-19 13:00:00,28.33,28.33,28.29,28.31,47500.0,20.0267,20.0267,19.9984,20.0126,47500.0
2012-06-19 13:10:00,28.3,28.33,28.29,28.33,120300.0,20.0055,20.0267,19.9984,20.0267,120300.0
2012-06-19 13:20:00,28.33,28.35,28.32,28.33,75900.0,20.0267,20.0408,20.0196,20.0267,75900.0
2012-06-19 13:30:00,28.33,28.36,28.32,28.33,244100.0,20.0267,20.0479,20.0196,20.0267,244100.0
2012-06-19 13:40:00,28.34,28.34,28.29,28.3,89400.0,20.0338,20.0338,19.9984,20.0055,89400.0
2012-06-19 13:50:00,28.3,28.31,28.28,28.3,142100.0,20.0055,20.0126,19.9913,20.0055,142100.0
2012-06-19 14:00:00,28.3,28.3,28.28,28.3,129700.0,20.0055,20.0055,19.9913,20.0055,129700.0
2012-06-19 14:10:00,28.3,28.32,28.29,28.3,92800.0,20.0055,20.0196,19.9984,20.0055,92800.0
2012-06-19 14:20:00,28.3,28.31,28.23,28.23,213500.0,20.0055,20.0126,19.956,19.956,213500.0
2012-06-19 14:30:00,28.24,28.24,28.17,28.23,156400.0,19.9631,19.9631,19.9136,19.956,156400.0
2012-06-19 14:40:00,28.23,28.26,28.18,28.19,94000.0,19.956,19.9772,19.9207,19.9277,94000.0
2012-06-19 14:50:00,28.19,28.24,28.17,28.23,148300.0,19.9277,19.9631,19.9136,19.956,148300.0
2012-06-19 15:00:00,28.23,28.26,28.21,28.25,94300.0,19.956,19.9772,19.9419,19.9701,94300.0
2012-06-19 15:10:00,28.25,28.29,28.24,28.29,90900.0,19.9701,19.9984,19.9631,19.9984,90900.0
2012-06-19 15:20:00,28.29,28.3,28.25,28.29,285100.0,19.9984,20.0055,19.9701,19.9984,285100.0
2012-06-19 15:30:00,28.28,28.31,28.27,28.3,1238100.0,19.9913,20.0126,19.9843,20.0055,1238100.0
2012-06-19 15:40:00,28.3,28.32,28.25,28.26,540000.0,20.0055,20.0196,19.9701,19.9772,540000.0
2012-06-19 15:50:00,28.26,28.27,28.23,28.26,388200.0,19.9772,19.9843,19.956,19.9772,388200.0
2012-06-20 09:30:00,28.37,28.41,28.07,28.17,172300.0,20.055,20.0832,19.8429,19.9136,172300.0
2012-06-20 09:40:00,28.15,28.2,28.09,28.18,131500.0,19.8994,19.9348,19.857,19.9207,131500.0
2012-06-20 09:50:00,28.18,28.33,28.16,28.31,120700.0,19.9207,20.0267,19.9065,20.0126,120700.0
2012-06-20 10:00:00,28.31,28.34,28.25,28.28,112300.0,20.0126,20.0338,19.9701,19.9913,112300.0
2012-06-20 10:10:00,28.28,28.36,28.28,28.31,208600.0,19.9913,20.0479,19.9913,20.0126,208600.0
2012-06-20 10:20:00,28.31,28.32,28.26,28.28,61600.0,20.0126,20.0196,19.9772,19.9913,61600.0
2012-06-20 10:30:00,28.28,28.29,28.21,28.25,130600.0,19.9913,19.9984,19.9419,19.9701,130600.0
2012-06-20 10:40:00,28.25,28.29,28.21,28.21,117400.0,19.9701,19.9984,19.9419,19.9419,117400.0
2012-06-20 10:50:00,28.22,28.23,28.11,28.16,162700.0,19.9489,19.956,19.8712,19.9065,162700.0
2012-06-20 11:00:00,28.15,28.23,28.15,28.22,69400.0,19.8994,19.956,19.8994,19.9489,69400.0
2012-06-20 11:10:00,28.22,28.27,28.22,28.25,91700.0,19.9489,19.9843,19.9489,19.9701,91700.0
2012-06-20 11:20:00,28.25,28.3,28.25,28.28,61600.0,19.9701,20.0055,19.9701,19.9913,61600.0
2012-06-20 11:30:00,28.28,28.29,28.26,28.28,49300.0,19.9913,19.9984,19.9772,19.9913,49300.0
2012-06-20 11:40:00,28.28,28.32,28.28,28.31,34900.0,19.9913,20.0196,19.9913,20.0126,34900.0
2012-06-20 11:50:00,28.31,28.32,28.26,28.26,48900.0,20.0126,20.0196,19.9772,19.9772,48900.0
2012-06-20 12:00:00,28.26,28.29,28.2,28.21,81200.0,19.9772,19.9984,19.9348,19.9419,81200.0
2012-06-20 12:10:00,28.21,28.25,28.21,28.22,44200.0,19.9419,19.9701,19.9419,19.9489,44200.0
2012-06-20 12:20:00,28.21,28.23,28.14,28.17,80700.0,19.9419,19.956,19.8924,19.9136,80700.0
2012-06-20 12:30:00,28.17,28.22,28.06,28.14,423800.0,19.9136,19.9489,19.8358,19.8924,423800.0
2012-06-20 12:40:00,28.13,28.31,28.12,28.23,181000.0,19.8853,20.0126,19.8782,19.956,181000.0
2012-06-20 12:50:00,28.24,28.33,28.23,28.3,157100.0,19.9631,20.0267,19.956,20.0055,157100.0
2012-06-20 13:00:00,28.31,28.41,28.29,28.39,251600.0,20.0126,20.0832,19.9984,20.0691,251600.0
2012-06-20 13:10:00,28.39,28.4,28.33,28.34,88500.0,20.0691,20.0762,20.0267,20.0338,88500.0
2012-06-20 13:20:00,28.34,28.38,28.34,28.35,62800.0,20.0338,20.062,20.0338,20.0408,62800.0
2012-06-20 13:30:00,28.35,28.37,28.24,28.27,89900.0,20.0408,20.055,19.9631,19.9843,89900.0
2012-06-20 13:40:00,28.27,28.32,28.24,28.31,302700.0,19.9843,20.0196,19.9631,20.0126,302700.0
2012-06-20 13:50:00,28.3,28.31,28.24,28.31,158200.0,20.0055,20.0126,19.9631,20.0126,158200.0
2012-06-20 14:00:00,28.3,28.37,28.26,28.36,174700.0,20.0055,20.055,19.9772,20.0479,174700.0
2012-06-20 14:10:00,28.36,28.42,28.32,28.32,192200.0,20.0479,20.0903,20.0196,20.0196,192200.0
2012-06-20 14:20:00,28.32,28.35,28.28,28.3,178600.0,20.0196,20.0408,19.9913,20.0055,178600.0
2012-06-20 14:30:00,28.3,28.4,28.3,28.38,299200.0,20.0055,20.0762,20.0055,20.062,299200.0
2012-06-20 14:40:00,28.39,28.4,28.27,28.34,508500.0,20.0691,20.0762,19.9843,20.0338,508500.0
2012-06-20 14:50:00,28.34,28.42,28.3,28.41,294800.0,20.0338,20.0903,20.0055,20.0832,294800.0
2012-06-20 15:00:00,28.41,28.42,28.31,28.33,192900.0,20.0832,20.0903,20.0126,20.0267,192900.0
2012-06-20 15:10:00,28.34,28.42,28.31,28.35,360500.0,20.0338,20.0903,20.0126,20.0408,360500.0
2012-06-20 15:20:00,28.35,28.45,28.32,28.44,254900.0,20.0408,20.1115,20.0196,20.1045,254900.0
2012-06-20 15:30:00,28.43,28.47,28.41,28.41,362800.0,20.0974,20.1257,20.0832,20.0832,362800.0
2012-06-20 15:40:00,28.42,28.52,28.4,28.47,285700.0,20.0903,20.161,20.0762,20.1257,285700.0
2012-06-20 15:50:00,28.46,28.55,28.45,28.55,793500.0,20.1186,20.1822,20.1115,20.1822,793500.0
2012-06-21 09:30:00,28.61,28.61,28.46,28.46,168600.0,20.2246,20.2246,20.1186,20.1186,168600.0
2012-06-21 09:40:00,28.46,28.47,28.24,28.25,212700.0,20.1186,20.1257,19.9631,19.9701,212700.0
2012-06-21 09:50:00,28.25,28.39,28.25,28.38,97900.0,19.9701,20.0691,19.9701,20.062,97900.0
2012-06-21 10:00:00,28.38,28.39,28.18,28.18,201500.0,20.062,20.0691,19.9207,19.9207,201500.0
2012-06-21 10:10:00,28.18,28.26,28.17,28.26,91500.0,19.9207,19.9772,19.9136,19.9772,91500.0
2012-06-21 10:20:00,28.26,28.27,28.21,28.27,113700.0,19.9772,19.9843,19.9419,19.9843,113700.0
2012-06-21 10:30:00,28.26,28.34,28.25,28.26,391200.0,19.9772,20.0338,19.9701,19.9772,391200.0
2012-06-21 10:40:00,28.26,28.32,28.21,28.3,63200.0,19.9772,20.0196,19.9419,20.0055,63200.0
2012-06-21 10:50:00,28.31,28.36,28.3,28.32,85000.0,20.0126,20.0479,20.0055,20.0196,85000.0
2012-06-21 11:00:00,28.32,28.33,28.16,28.16,145800.0,20.0196,20.0267,19.9065,19.9065,145800.0
2012-06-21 11:10:00,28.16,28.16,28.05,28.09,128000.0,19.9065,19.9065,19.8288,19.857,128000.0
2012-06-21 11:20:00,28.08,28.1,28.02,28.05,133200.0,19.85,19.8641,19.8076,19.8288,133200.0
2012-06-21 11:30:00,28.04,28.07,28.0,28.05,131900.0,19.8217,19.8429,19.7934,19.8288,131900.0
2012-06-21 11:40:00,28.05,28.05,28.0,28.03,145800.0,19.8288,19.8288,19.7934,19.8146,145800.0
2012-06-21 11:50:00,28.03,28.1,28.01,28.09,103300.0,19.8146,19.8641,19.8005,19.857,103300.0
2012-06-21 12:00:00,28.09,28.1,28.04,28.08,98900.0,19.857,19.8641,19.8217,19.85,98900.0
2012-06-21 12:10:00,28.08,28.13,28.08,28.11,78200.0,19.85,19.8853,19.85,19.8712,78200.0
2012-06-21 12:20:00,28.1,28.11,27.94,27.96,149800.0,19.8641,19.8712,19.751,19.7651,149800.0
2012-06-21 12:30:00,27.95,27.99,27.95,27.97,78100.0,19.7581,19.7863,19.7581,19.7722,78100.0
2012-06-21 12:40:00,27.98,28.0,27.94,27.97,144000.0,19.7793,19.7934,19.751,19.7722,144000.0
2012-06-21 12:50:00,27.97,27.98,27.95,27.96,37700.0,19.7722,19.7793,19.7581,19.7651,37700.0
2012-06-21 13:00:00,27.96,28.0,27.94,28.0,110600.0,19.7651,19.7934,19.751,19.7934,110600.0
2012-06-21 13:10:00,28.0,28.0,27.91,27.91,116000.0,19.7934,19.7934,19.7298,19.7298,116000.0
2012-06-21 13:20:00,27.9,27.94,27.89,27.9,150000.0,19.7227,19.751,19.7157,19.7227,150000.0
2012-06-21 13:30:00,27.91,27.96,27.9,27.95,213200.0,19.7298,19.7651,19.7227,19.7581,213200.0
2012-06-21 13:40:00,27.95,27.95,27.9,27.92,227500.0,19.7581,19.7581,19.7227,19.7369,227500.0
2012-06-21 13:50:00,27.91,27.98,27.91,27.96,112500.0,19.7298,19.7793,19.7298,19.7651,112500.0
2012-06-21 14:00:00,27.96,27.96,27.93,27.93,88500.0,19.7651,19.7651,19.7439,19.7439,88500.0
2012-06-21 14:10:00,27.93,27.95,27.91,27.91,113700.0,19.7439,19.7581,19.7298,19.7298,113700.0
2012-06-21 14:20:00,27.91,27.98,27.89,27.96,248000.0,19.7298,19.7793,19.7157,19.7651,248000.0
2012-06-21 14:30:00,27.96,27.96,27.89,27.91,128000.0,19.7651,19.7651,19.7157,19.7298,128000.0
2012-06-21 14:40:00,27.91,27.96,27.89,27.91,142400.0,19.7298,19.7651,19.7157,19.7298,142400.0
2012-06-21 14:50:00,27.92,27.95,27.87,27.88,152100.0,19.7369,19.7581,19.7015,19.7086,152100.0
2012-06-21 15:00:00,27.88,27.88,27.81,27.81,198800.0,19.7086,19.7086,19.6591,19.6591,198800.0
2012-06-21 15:10:00,27.81,27.82,27.68,27.69,301600.0,19.6591,19.6662,19.5672,19.5743,301600.0
2012-06-21 15:20:00,27.69,27.7,27.63,27.66,257300.0,19.5743,19.5813,19.5319,19.5531,257300.0
2012-06-21 15:30:00,27.66,27.68,27.57,27.63,455900.0,19.5531,19.5672,19.4894,19.5319,455900.0
2012-06-21 15:40:00,27.63,27.64,27.52,27.53,522100.0,19.5319,19.5389,19.4541,19.4612,522100.0
2012-06-21 15:50:00,27.53,27.63,27.53,27.59,1207300.0,19.4612,19.5319,19.4612,19.5036,1207300.0
2012-06-22 09:30:00,27.75,27.81,27.59,27.59,247600.0,19.6167,19.6591,19.5036,19.5036,247600.0
2012-06-22 09:40:00,27.59,27.7,27.57,27.7,169100.0,19.5036,19.5813,19.4894,19.5813,169100.0
2012-06-22 09:50:00,27.69,27.85,27.69,27.83,197300.0,19.5743,19.6874,19.5743,19.6732,197300.0
2012-06-22 10:00:00,27.83,27.96,27.81,27.82,278000.0,19.6732,19.7651,19.6591,19.6662,278000.0
2012-06-22 10:10:00,27.83,27.87,27.72,27.75,210300.0,19.6732,19.7015,19.5955,19.6167,210300.0
2012-06-22 10:20:00,27.74,27.88,27.74,27.8,187900.0,19.6096,19.7086,19.6096,19.652,187900.0
2012-06-22 10:30:00,27.79,27.83,27.76,27.77,95100.0,19.645,19.6732,19.6238,19.6308,95100.0
2012-06-22 10:40:00,27.77,27.83,27.75,27.83,92000.0,19.6308,19.6732,19.6167,19.6732,92000.0
2012-06-22 10:50:00,27.82,27.86,27.8,27.83,131500.0,19.6662,19.6944,19.652,19.6732,131500.0
2012-06-22 11:00:00,27.83,27.87,27.76,27.76,164900.0,19.6732,19.7015,19.6238,19.6238,164900.0
2012-06-22 11:10:00,27.76,27.8,27.73,27.75,130600.0,19.6238,19.652,19.6025,19.6167,130600.0
2012-06-22 11:20:00,27.75,27.75,27.66,27.67,87300.0,19.6167,19.6167,19.5531,19.5601,87300.0
2012-06-22 11:30:00,27.66,27.74,27.65,27.73,47700.0,19.5531,19.6096,19.546,19.6025,47700.0
2012-06-22 11:40:00,27.74,27.84,27.73,27.84,76700.0,19.6096,19.6803,19.6025,19.6803,76700.0
2012-06-22 11:50:00,27.84,27.86,27.81,27.83,69800.0,19.6803,19.6944,19.6591,19.6732,69800.0
2012-06-22 12:00:00,27.83,27.85,27.77,27.79,71500.0,19.6732,19.6874,19.6308,19.645,71500.0
2012-06-22 12:10:00,27.78,27.85,27.77,27.79,186100.0,19.6379,19.6874,19.6308,19.645,186100.0
2012-06-22 12:20:00,27.79,27.79,27.71,27.76,104700.0,19.645,19.645,19.5884,19.6238,104700.0
2012-06-22 12:30:00,27.77,27.77,27.73,27.76,135400.0,19.6308,19.6308,19.6025,19.6238,135400.0
2012-06-22 12:40:00,27.76,27.8,27.74,27.78,77600.0,19.6238,19.652,19.6096,19.6379,77600.0
2012-06-22 12:50:00,27.79,27.84,27.78,27.82,90800.0,19.645,19.6803,19.6379,19.6662,90800.0
2012-06-22 13:00:00,27.83,27.85,27.8,27.85,78100.0,19.6732,19.6874,19.652,19.6874,78100.0
2012-06-22 13:10:00,27.85,27.86,27.82,27.85,51900.0,19.6874,19.6944,19.6662,19.6874,51900.0
2012-06-22 13:20:00,27.85,27.88,27.84,27.87,54900.0,19.6874,19.7086,19.6803,19.7015,54900.0
2012-06-22 13:30:00,27.88,27.88,27.84,27.87,57900.0,19.7086,19.7086,19.6803,19.7015,57900.0
2012-06-22 13:40:00,27.87,27.88,27.86,27.86,92500.0,19.7015,19.7086,19.6944,19.6944,92500.0
2012-06-22 13:50:00,27.86,27.88,27.83,27.87,96600.0,19.6944,19.7086,19.6732,19.7015,96600.0
2012-06-22 14:00:00,27.88,27.91,27.87,27.9,88000.0,19.7086,19.7298,19.7015,19.7227,88000.0
2012-06-22 14:10:00,27.9,27.91,27.89,27.91,65200.0,19.7227,19.7298,19.7157,19.7298,65200.0
2012-06-22 14:20:00,27.91,27.95,27.91,27.95,122700.0,19.7298,19.7581,19.7298,19.7581,122700.0
2012-06-22 14:30:00,27.95,27.97,27.94,27.96,71600.0,19.7581,19.7722,19.751,19.7651,71600.0
2012-06-22 14:40:00,27.96,28.01,27.96,28.01,195200.0,19.7651,19.8005,19.7651,19.8005,195200.0
2012-06-22 14:50:00,28.01,28.04,28.01,28.03,190700.0,19.8005,19.8217,19.8005,19.8146,190700.0
2012-06-22 15:00:00,28.03,28.05,28.01,28.01,133400.0,19.8146,19.8288,19.8005,19.8005,133400.0
2012-06-22 15:10:00,28.01,28.1,28.01,28.03,288200.0,19.8005,19.8641,19.8005,19.8146,288200.0
2012-06-22 15:20:00,28.04,28.05,28.02,28.03,74000.0,19.8217,19.8288,19.8076,19.8146,74000.0
2012-06-22 15:30:00,28.02,28.08,28.02,28.04,293100.0,19.8076,19.85,19.8076,19.8217,293100.0
2012-06-22 15:40:00,28.05,28.13,28.04,28.12,415100.0,19.8288,19.8853,19.8217,19.8782,415100.0
2012-06-22 15:50:00,28.11,28.13,28.06,28.07,769400.0,19.8712,19.8853,19.8358,19.8429,769400.0
2012-06-25 09:30:00,27.65,27.78,27.46,27.57,181800.0,19.546,19.6379,19.4117,19.4894,181800.0
2012-06-25 09:40:00,27.55,27.63,27.47,27.58,140800.0,19.4753,19.5319,19.4188,19.4965,140800.0
2012-06-25 09:50:00,27.58,27.58,27.43,27.53,146700.0,19.4965,19.4965,19.3905,19.4612,146700.0
2012-06-25 10:00:00,27.53,27.6,27.43,27.43,195100.0,19.4612,19.5106,19.3905,19.3905,195100.0
2012-06-25 10:10:00,27.44,27.44,27.24,27.29,213600.0,19.3975,19.3975,19.2562,19.2915,213600.0
2012-06-25 10:20:00,27.29,27.29,27.21,27.23,179100.0,19.2915,19.2915,19.235,19.2491,179100.0
2012-06-25 10:30:00,27.23,27.28,27.22,27.25,122300.0,19.2491,19.2844,19.242,19.2632,122300.0
2012-06-25 10:40:00,27.26,27.26,27.16,27.21,249500.0,19.2703,19.2703,19.1996,19.235,249500.0
2012-06-25 10:50:00,27.21,27.26,27.2,27.2,125700.0,19.235,19.2703,19.2279,19.2279,125700.0
2012-06-25 11:00:00,27.2,27.21,27.12,27.15,198700.0,19.2279,19.235,19.1713,19.1925,198700.0
2012-06-25 11:10:00,27.15,27.17,27.11,27.17,138700.0,19.1925,19.2067,19.1643,19.2067,138700.0
2012-06-25 11:20:00,27.16,27.17,27.13,27.13,108200.0,19.1996,19.2067,19.1784,19.1784,108200.0
2012-06-25 11:30:00,27.14,27.14,26.97,26.99,342700.0,19.1855,19.1855,19.0653,19.0794,342700.0
2012-06-25 11:40:00,26.99,27.07,26.97,27.04,154600.0,19.0794,19.136,19.0653,19.1148,154600.0
2012-06-25 11:50:00,27.03,27.05,26.97,26.98,124200.0,19.1077,19.1218,19.0653,19.0724,124200.0
2012-06-25 12:00:00,26.98,27.0,26.94,26.99,172500.0,19.0724,19.0865,19.0441,19.0794,172500.0
2012-06-25 12:10:00,27.0,27.1,26.98,27.09,128400.0,19.0865,19.1572,19.0724,19.1501,128400.0
2012-06-25 12:20:00,27.09,27.13,27.08,27.12,92000.0,19.1501,19.1784,19.1431,19.1713,92000.0
2012-06-25 12:30:00,27.11,27.12,27.04,27.04,75500.0,19.1643,19.1713,19.1148,19.1148,75500.0
2012-06-25 12:40:00,27.04,27.11,27.04,27.06,66500.0,19.1148,19.1643,19.1148,19.1289,66500.0
2012-06-25 12:50:00,27.06,27.07,27.03,27.03,28300.0,19.1289,19.136,19.1077,19.1077,28300.0
2012-06-25 13:00:00,27.03,27.06,27.0,27.04,66300.0,19.1077,19.1289,19.0865,19.1148,66300.0
2012-06-25 13:10:00,27.03,27.03,27.01,27.03,48700.0,19.1077,19.1077,19.0936,19.1077,48700.0
2012-06-25 13:20:00,27.03,27.11,27.03,27.11,64700.0,19.1077,19.1643,19.1077,19.1643,64700.0
2012-06-25 13:30:00,27.11,27.15,27.09,27.12,91000.0,19.1643,19.1925,19.1501,19.1713,91000.0
2012-06-25 13:40:00,27.11,27.12,27.03,27.03,70900.0,19.1643,19.1713,19.1077,19.1077,70900.0
2012-06-25 13:50:00,27.03,27.08,27.02,27.06,52200.0,19.1077,19.1431,19.1006,19.1289,52200.0
2012-06-25 14:00:00,27.06,27.1,27.06,27.07,66200.0,19.1289,19.1572,19.1289,19.136,66200.0
2012-06-25 14:10:00,27.06,27.11,27.06,27.07,109900.0,19.1289,19.1643,19.1289,19.136,109900.0
2012-06-25 14:20:00,27.07,27.08,27.01,27.02,167100.0,19.136,19.1431,19.0936,19.1006,167100.0
2012-06-25 14:30:00,27.01,27.02,26.95,27.0,149200.0,19.0936,19.1006,19.0512,19.0865,149200.0
2012-06-25 14:40:00,27.0,27.01,26.94,26.96,104900.0,19.0865,19.0936,19.0441,19.0582,104900.0
2012-06-25 14:50:00,26.96,27.01,26.96,26.98,109700.0,19.0582,19.0936,19.0582,19.0724,109700.0
2012-06-25 15:00:00,26.97,27.07,26.94,27.06,170800.0,19.0653,19.136,19.0441,19.1289,170800.0
2012-06-25 15:10:00,27.05,27.09,27.01,27.05,302000.0,19.1218,19.1501,19.0936,19.1218,302000.0
2012-06-25 15:20:00,27.06,27.1,27.02,27.04,290800.0,19.1289,19.1572,19.1006,19.1148,290800.0
2012-06-25 15:30:00,27.04,27.04,26.99,27.02,259400.0,19.1148,19.1148,19.0794,19.1006,259400.0
2012-06-25 15:40:00,27.01,27.04,26.96,26.99,389600.0,19.0936,19.1148,19.0582,19.0794,389600.0
2012-06-25 15:50:00,26.99,27.02,26.94,26.96,624000.0,19.0794,19.1006,19.0441,19.0582,624000.0
2012-06-26 09:30:00,26.98,26.99,26.86,26.98,178600.0,19.0724,19.0794,18.9875,19.0724,178600.0
2012-06-26 09:40:00,26.97,27.04,26.89,26.9,109300.0,19.0653,19.1148,19.0087,19.0158,109300.0
2012-06-26 09:50:00,26.89,26.89,26.81,26.81,89300.0,19.0087,19.0087,18.9522,18.9522,89300.0
2012-06-26 10:00:00,26.82,27.02,26.79,26.95,172600.0,18.9593,19.1006,18.9381,19.0512,172600.0
2012-06-26 10:10:00,26.95,26.95,26.74,26.74,152600.0,19.0512,19.0512,18.9027,18.9027,152600.0
2012-06-26 10:20:00,26.75,26.76,26.64,26.68,372600.0,18.9098,18.9168,18.832,18.8603,372600.0
2012-06-26 10:30:00,26.67,26.76,26.66,26.73,200300.0,18.8532,18.9168,18.8462,18.8956,200300.0
2012-06-26 10:40:00,26.74,26.77,26.67,26.69,158100.0,18.9027,18.9239,18.8532,18.8674,158100.0
2012-06-26 10:50:00,26.7,26.79,26.66,26.72,153000.0,18.8744,18.9381,18.8462,18.8886,153000.0
2012-06-26 11:00:00,26.72,26.83,26.66,26.68,539700.0,18.8886,18.9663,18.8462,18.8603,539700.0
2012-06-26 11:10:00,26.67,26.71,26.62,26.64,186600.0,18.8532,18.8815,18.8179,18.832,186600.0
2012-06-26 11:20:00,26.66,26.7,26.61,26.67,274400.0,18.8462,18.8744,18.8108,18.8532,274400.0
2012-06-26 11:30:00,26.68,26.78,26.67,26.74,191500.0,18.8603,18.931,18.8532,18.9027,191500.0
2012-06-26 11:40:00,26.73,26.76,26.7,26.74,126700.0,18.8956,18.9168,18.8744,18.9027,126700.0
2012-06-26 11:50:00,26.74,26.86,26.74,26.82,135900.0,18.9027,18.9875,18.9027,18.9593,135900.0
2012-06-26 12:00:00,26.82,26.86,26.8,26.84,97800.0,18.9593,18.9875,18.9451,18.9734,97800.0
2012-06-26 12:10:00,26.84,26.89,26.84,26.89,127900.0,18.9734,19.0087,18.9734,19.0087,127900.0
2012-06-26 12:20:00,26.88,26.92,26.87,26.89,130400.0,19.0017,19.03,18.9946,19.0087,130400.0
2012-06-26 12:30:00,26.9,26.95,26.9,26.94,152800.0,19.0158,19.0512,19.0158,19.0441,152800.0
2012-06-26 12:40:00,26.94,27.0,26.93,27.0,253800.0,19.0441,19.0865,19.037,19.0865,253800.0
2012-06-26 12:50:00,27.0,27.06,26.99,27.01,229100.0,19.0865,19.1289,19.0794,19.0936,229100.0
2012-06-26 13:00:00,27.0,27.02,26.96,26.96,66700.0,19.0865,19.1006,19.0582,19.0582,66700.0
2012-06-26 13:10:00,26.96,27.0,26.96,26.98,64200.0,19.0582,19.0865,19.0582,19.0724,64200.0
2012-06-26 13:20:00,26.98,27.01,26.97,26.98,202800.0,19.0724,19.0936,19.0653,19.0724,202800.0
2012-06-26 13:30:00,26.98,26.98,26.92,26.96,57900.0,19.0724,19.0724,19.03,19.0582,57900.0
2012-06-26 13:40:00,26.96,26.97,26.9,26.91,61500.0,19.0582,19.0653,19.0158,19.0229,61500.0
2012-06-26 13:50:00,26.91,26.94,26.9,26.92,52500.0,19.0229,19.0441,19.0158,19.03,52500.0
2012-06-26 14:00:00,26.91,27.0,26.91,26.99,111300.0,19.0229,19.0865,19.0229,19.0794,111300.0
2012-06-26 14:10:00,26.99,27.09,26.99,27.07,176600.0,19.0794,19.1501,19.0794,19.136,176600.0
2012-06-26 14:20:00,27.07,27.11,27.05,27.05,104200.0,19.136,19.1643,19.1218,19.1218,104200.0
2012-06-26 14:30:00,27.06,27.06,26.99,27.03,126300.0,19.1289,19.1289,19.0794,19.1077,126300.0
2012-06-26 14:40:00,27.03,27.06,26.99,27.0,79100.0,19.1077,19.1289,19.0794,19.0865,79100.0
2012-06-26 14:50:00,27.01,27.05,26.95,27.03,159400.0,19.0936,19.1218,19.0512,19.1077,159400.0
2012-06-26 15:00:00,27.03,27.1,27.02,27.09,156000.0,19.1077,19.1572,19.1006,19.1501,156000.0
2012-06-26 15:10:00,27.09,27.1,27.06,27.09,112500.0,19.1501,19.1572,19.1289,19.1501,112500.0
2012-06-26 15:20:00,27.09,27.1,27.03,27.06,149200.0,19.1501,19.1572,19.1077,19.1289,149200.0
2012-06-26 15:30:00,27.07,27.11,27.05,27.08,179800.0,19.136,19.1643,19.1218,19.1431,179800.0
2012-06-26 15:40:00,27.08,27.12,27.06,27.09,285500.0,19.1431,19.1713,19.1289,19.1501,285500.0
2012-06-26 15:50:00,27.08,27.09,27.02,27.03,652100.0,19.1431,19.1501,19.1006,19.1077,652100.0
2012-06-27 09:30:00,27.07,27.33,27.02,27.17,240100.0,19.136,19.3198,19.1006,19.2067,240100.0
2012-06-27 09:40:00,27.17,27.18,26.97,26.99,177800.0,19.2067,19.2137,19.0653,19.0794,177800.0
2012-06-27 09:50:00,27.0,27.13,26.93,27.12,151200.0,19.0865,19.1784,19.037,19.1713,151200.0
2012-06-27 10:00:00,27.12,27.29,27.09,27.27,268500.0,19.1713,19.2915,19.1501,19.2774,268500.0
2012-06-27 10:10:00,27.28,27.31,27.15,27.21,229700.0,19.2844,19.3056,19.1925,19.235,229700.0
2012-06-27 10:20:00,27.21,27.23,27.17,27.21,241700.0,19.235,19.2491,19.2067,19.235,241700.0
2012-06-27 10:30:00,27.21,27.24,27.11,27.16,138000.0,19.235,19.2562,19.1643,19.1996,138000.0
2012-06-27 10:40:00,27.16,27.21,27.09,27.2,73400.0,19.1996,19.235,19.1501,19.2279,73400.0
2012-06-27 10:50:00,27.2,27.25,27.16,27.22,253800.0,19.2279,19.2632,19.1996,19.242,253800.0
2012-06-27 11:00:00,27.22,27.26,27.2,27.24,134600.0,19.242,19.2703,19.2279,19.2562,134600.0
2012-06-27 11:10:00,27.24,27.25,27.19,27.22,31700.0,19.2562,19.2632,19.2208,19.242,31700.0
2012-06-27 11:20:00,27.22,27.23,27.17,27.21,41600.0,19.242,19.2491,19.2067,19.235,41600.0
2012-06-27 11:30:00,27.22,27.31,27.22,27.3,70500.0,19.242,19.3056,19.242,19.2986,70500.0
2012-06-27 11:40:00,27.3,27.33,27.24,27.24,131900.0,19.2986,19.3198,19.2562,19.2562,131900.0
2012-06-27 11:50:00,27.25,27.26,27.23,27.24,26200.0,19.2632,19.2703,19.2491,19.2562,26200.0
2012-06-27 12:00:00,27.25,27.3,27.24,27.29,37800.0,19.2632,19.2986,19.2562,19.2915,37800.0
2012-06-27 12:10:00,27.29,27.3,27.26,27.28,37300.0,19.2915,19.2986,19.2703,19.2844,37300.0
2012-06-27 12:20:00,27.28,27.33,27.27,27.32,80400.0,19.2844,19.3198,19.2774,19.3127,80400.0
2012-06-27 12:30:00,27.31,27.33,27.29,27.32,89600.0,19.3056,19.3198,19.2915,19.3127,89600.0
2012-06-27 12:40:00,27.32,27.33,27.29,27.3,51700.0,19.3127,19.3198,19.2915,19.2986,51700.0
2012-06-27 12:50:00,27.3,27.31,27.29,27.3,26000.0,19.2986,19.3056,19.2915,19.2986,26000.0
2012-06-27 13:00:00,27.3,27.3,27.27,27.28,67600.0,19.2986,19.2986,19.2774,19.2844,67600.0
2012-06-27 13:10:00,27.28,27.31,27.25,27.26,33500.0,19.2844,19.3056,19.2632,19.2703,33500.0
2012-06-27 13:20:00,27.26,27.29,27.23,27.23,52100.0,19.2703,19.2915,19.2491,19.2491,52100.0
2012-06-27 13:30:00,27.24,27.24,27.17,27.19,99600.0,19.2562,19.2562,19.2067,19.2208,99600.0
2012-06-27 13:40:00,27.19,27.19,27.16,27.17,45400.0,19.2208,19.2208,19.1996,19.2067,45400.0
2012-06-27 13:50:00,27.17,27.18,27.1,27.13,85500.0,19.2067,19.2137,19.1572,19.1784,85500.0
2012-06-27 14:00:00,27.13,27.15,27.05,27.05,88800.0,19.1784,19.1925,19.1218,19.1218,88800.0
2012-06-27 14:10:00,27.06,27.07,27.03,27.06,92700.0,19.1289,19.136,19.1077,19.1289,92700.0
2012-06-27 14:20:00,27.05,27.1,27.05,27.07,56600.0,19.1218,19.1572,19.1218,19.136,56600.0
2012-06-27 14:30:00,27.06,27.12,27.06,27.09,84700.0,19.1289,19.1713,19.1289,19.1501,84700.0
2012-06-27 14:40:00,27.08,27.1,27.05,27.09,89900.0,19.1431,19.1572,19.1218,19.1501,89900.0
2012-06-27 14:50:00,27.09,27.11,27.05,27.08,115300.0,19.1501,19.1643,19.1218,19.1431,115300.0
2012-06-27 15:00:00,27.08,27.1,27.06,27.08,134400.0,19.1431,19.1572,19.1289,19.1431,134400.0
2012-06-27 15:10:00,27.09,27.16,27.08,27.14,91800.0,19.1501,19.1996,19.1431,19.1855,91800.0
2012-06-27 15:20:00,27.14,27.18,27.13,27.15,173900.0,19.1855,19.2137,19.1784,19.1925,173900.0
2012-06-27 15:30:00,27.15,27.17,27.13,27.14,193200.0,19.1925,19.2067,19.1784,19.1855,193200.0
2012-06-27 15:40:00,27.14,27.15,27.08,27.08,437000.0,19.1855,19.1925,19.1431,19.1431,437000.0
2012-06-27 15:50:00,27.08,27.1,27.04,27.09,569300.0,19.1431,19.1572,19.1148,19.1501,569300.0
2012-06-28 09:30:00,26.94,26.98,26.63,26.72,240000.0,19.0441,19.0724,18.8249,18.8886,240000.0
2012-06-28 09:40:00,26.72,26.79,26.7,26.76,155900.0,18.8886,18.9381,18.8744,18.9168,155900.0
2012-06-28 09:50:00,26.75,27.0,26.74,26.99,168600.0,18.9098,19.0865,18.9027,19.0794,168600.0
2012-06-28 10:00:00,26.99,27.0,26.78,26.86,206300.0,19.0794,19.0865,18.931,18.9875,206300.0
2012-06-28 10:10:00,26.87,26.96,26.81,26.95,129100.0,18.9946,19.0582,18.9522,19.0512,129100.0
2012-06-28 10:20:00,26.95,27.0,26.84,26.84,111000.0,19.0512,19.0865,18.9734,18.9734,111000.0
2012-06-28 10:30:00,26.84,26.84,26.63,26.7,199500.0,18.9734,18.9734,18.8249,18.8744,199500.0
2012-06-28 10:40:00,26.7,26.75,26.68,26.71,80500.0,18.8744,18.9098,18.8603,18.8815,80500.0
2012-06-28 10:50:00,26.7,26.73,26.62,26.67,66100.0,18.8744,18.8956,18.8179,18.8532,66100.0
2012-06-28 11:00:00,26.67,26.7,26.6,26.69,99800.0,18.8532,18.8744,18.8037,18.8674,99800.0
2012-06-28 11:10:00,26.68,26.7,26.64,26.67,372100.0,18.8603,18.8744,18.832,18.8532,372100.0
2012-06-28 11:20:00,26.67,26.74,26.67,26.73,66000.0,18.8532,18.9027,18.8532,18.8956,66000.0
2012-06-28 11:30:00,26.73,26.77,26.72,26.75,101700.0,18.8956,18.9239,18.8886,18.9098,101700.0
2012-06-28 11:40:00,26.75,26.75,26.71,26.71,52400.0,18.9098,18.9098,18.8815,18.8815,52400.0
2012-06-28 11:50:00,26.71,26.74,26.69,26.7,101500.0,18.8815,18.9027,18.8674,18.8744,101500.0
2012-06-28 12:00:00,26.69,26.75,26.69,26.75,63200.0,18.8674,18.9098,18.8674,18.9098,63200.0
2012-06-28 12:10:00,26.75,26.78,26.73,26.75,69600.0,18.9098,18.931,18.8956,18.9098,69600.0
2012-06-28 12:20:00,26.75,26.75,26.69,26.72,58900.0,18.9098,18.9098,18.8674,18.8886,58900.0
2012-06-28 12:30:00,26.72,26.73,26.66,26.69,73300.0,18.8886,18.8956,18.8462,18.8674,73300.0
2012-06-28 12:40:00,26.69,26.69,26.66,26.67,63400.0,18.8674,18.8674,18.8462,18.8532,63400.0
2012-06-28 12:50:00,26.67,26.73,26.67,26.71,36700.0,18.8532,18.8956,18.8532,18.8815,36700.0
2012-06-28 13:00:00,26.72,26.75,26.65,26.73,74000.0,18.8886,18.9098,18.8391,18.8956,74000.0
2012-06-28 13:10:00,26.73,26.74,26.69,26.7,51800.0,18.8956,18.9027,18.8674,18.8744,51800.0
2012-06-28 13:20:00,26.7,26.72,26.66,26.7,80800.0,18.8744,18.8886,18.8462,18.8744,80800.0
2012-06-28 13:30:00,26.7,26.7,26.65,26.66,112600.0,18.8744,18.8744,18.8391,18.8462,112600.0
2012-06-28 13:40:00,26.66,26.68,26.63,26.64,163800.0,18.8462,18.8603,18.8249,18.832,163800.0
2012-06-28 13:50:00,26.64,26.69,26.6,26.68,86700.0,18.832,18.8674,18.8037,18.8603,86700.0
2012-06-28 14:00:00,26.68,26.69,26.62,26.63,75000.0,18.8603,18.8674,18.8179,18.8249,75000.0
2012-06-28 14:10:00,26.62,26.63,26.57,26.6,64100.0,18.8179,18.8249,18.7825,18.8037,64100.0
2012-06-28 14:20:00,26.59,26.6,26.55,26.59,66300.0,18.7967,18.8037,18.7684,18.7967,66300.0
2012-06-28 14:30:00,26.59,26.6,26.57,26.57,89500.0,18.7967,18.8037,18.7825,18.7825,89500.0
2012-06-28 14:40:00,26.56,26.62,26.56,26.62,71500.0,18.7755,18.8179,18.7755,18.8179,71500.0
2012-06-28 14:50:00,26.62,26.64,26.6,26.63,57400.0,18.8179,18.832,18.8037,18.8249,57400.0
2012-06-28 15:00:00,26.62,26.67,26.62,26.64,170600.0,18.8179,18.8532,18.8179,18.832,170600.0
2012-06-28 15:10:00,26.64,26.65,26.61,26.63,59500.0,18.832,18.8391,18.8108,18.8249,59500.0
2012-06-28 15:20:00,26.63,26.67,26.61,26.66,115600.0,18.8249,18.8532,18.8108,18.8462,115600.0
2012-06-28 15:30:00,26.66,26.89,26.64,26.85,335300.0,18.8462,19.0087,18.832,18.9805,335300.0
2012-06-28 15:40:00,26.86,26.91,26.77,26.89,348800.0,18.9875,19.0229,18.9239,19.0087,348800.0
2012-06-28 15:50:00,26.89,26.92,26.85,26.86,620800.0,19.0087,19.03,18.9805,18.9875,620800.0
2012-06-29 09:30:00,27.42,27.65,27.39,27.49,271900.0,19.3834,19.546,19.3622,19.4329,271900.0
2012-06-29 09:40:00,27.5,27.6,27.48,27.52,186400.0,19.44,19.5106,19.4258,19.4541,186400.0
2012-06-29 09:50:00,27.52,27.7,27.52,27.69,309500.0,19.4541,19.5813,19.4541,19.5743,309500.0
2012-06-29 10:00:00,27.7,27.83,27.69,27.8,381700.0,19.5813,19.6732,19.5743,19.652,381700.0
2012-06-29 10:10:00,27.8,27.9,27.78,27.89,362900.0,19.652,19.7227,19.6379,19.7157,362900.0
2012-06-29 10:20:00,27.9,28.03,27.89,28.01,621400.0,19.7227,19.8146,19.7157,19.8005,621400.0
2012-06-29 10:30:00,28.01,28.25,28.0,28.24,733700.0,19.8005,19.9701,19.7934,19.9631,733700.0
2012-06-29 10:40:00,28.23,28.26,28.11,28.13,517000.0,19.956,19.9772,19.8712,19.8853,517000.0
2012-06-29 10:50:00,28.12,28.17,28.08,28.12,268200.0,19.8782,19.9136,19.85,19.8782,268200.0
2012-06-29 11:00:00,28.12,28.15,28.09,28.12,159600.0,19.8782,19.8994,19.857,19.8782,159600.0
2012-06-29 11:10:00,28.12,28.14,28.09,28.13,189500.0,19.8782,19.8924,19.857,19.8853,189500.0
2012-06-29 11:20:00,28.13,28.15,28.09,28.1,121500.0,19.8853,19.8994,19.857,19.8641,121500.0
2012-06-29 11:30:00,28.11,28.13,28.1,28.11,479300.0,19.8712,19.8853,19.8641,19.8712,479300.0
2012-06-29 11:40:00,28.11,28.14,28.08,28.11,1276500.0,19.8712,19.8924,19.85,19.8712,1276500.0
2012-06-29 11:50:00,28.12,28.17,28.12,28.13,222200.0,19.8782,19.9136,19.8782,19.8853,222200.0
2012-06-29 12:00:00,28.13,28.14,28.1,28.14,638000.0,19.8853,19.8924,19.8641,19.8924,638000.0
2012-06-29 12:10:00,28.13,28.19,28.11,28.19,174500.0,19.8853,19.9277,19.8712,19.9277,174500.0
2012-06-29 12:20:00,28.19,28.25,28.17,28.25,149300.0,19.9277,19.9701,19.9136,19.9701,149300.0
2012-06-29 12:30:00,28.25,28.27,28.23,28.26,143300.0,19.9701,19.9843,19.956,19.9772,143300.0
2012-06-29 12:40:00,28.25,28.31,28.24,28.29,130400.0,19.9701,20.0126,19.9631,19.9984,130400.0
2012-06-29 12:50:00,28.29,28.35,28.28,28.3,180900.0,19.9984,20.0408,19.9913,20.0055,180900.0
2012-06-29 13:00:00,28.31,28.33,28.3,28.3,117700.0,20.0126,20.0267,20.0055,20.0055,117700.0
2012-06-29 13:10:00,28.31,28.32,28.3,28.32,169900.0,20.0126,20.0196,20.0055,20.0196,169900.0
2012-06-29 13:20:00,28.32,28.35,28.31,28.33,207400.0,20.0196,20.0408,20.0126,20.0267,207400.0
2012-06-29 13:30:00,28.33,28.36,28.32,28.35,81500.0,20.0267,20.0479,20.0196,20.0408,81500.0
2012-06-29 13:40:00,28.35,28.42,28.34,28.39,240100.0,20.0408,20.0903,20.0338,20.0691,240100.0
2012-06-29 13:50:00,28.39,28.4,28.36,28.4,85400.0,20.0691,20.0762,20.0479,20.0762,85400.0
2012-06-29 14:00:00,28.4,28.4,28.38,28.38,84600.0,20.0762,20.0762,20.062,20.062,84600.0
2012-06-29 14:10:00,28.38,28.41,28.37,28.41,148600.0,20.062,20.0832,20.055,20.0832,148600.0
2012-06-29 14:20:00,28.41,28.53,28.4,28.53,279200.0,20.0832,20.1681,20.0762,20.1681,279200.0
2012-06-29 14:30:00,28.52,28.53,28.44,28.46,198400.0,20.161,20.1681,20.1045,20.1186,198400.0
2012-06-29 14:40:00,28.45,28.48,28.43,28.47,213500.0,20.1115,20.1327,20.0974,20.1257,213500.0
2012-06-29 14:50:00,28.47,28.49,28.43,28.48,224600.0,20.1257,20.1398,20.0974,20.1327,224600.0
2012-06-29 15:00:00,28.47,28.47,28.41,28.45,144200.0,20.1257,20.1257,20.0832,20.1115,144200.0
2012-06-29 15:10:00,28.45,28.47,28.43,28.44,153800.0,20.1115,20.1257,20.0974,20.1045,153800.0
2012-06-29 15:20:00,28.44,28.48,28.41,28.48,297000.0,20.1045,20.1327,20.0832,20.1327,297000.0
2012-06-29 15:30:00,28.47,28.6,28.45,28.56,627300.0,20.1257,20.2176,20.1115,20.1893,627300.0
2012-06-29 15:40:00,28.57,28.7,28.53,28.69,894500.0,20.1963,20.2882,20.1681,20.2812,894500.0
2012-06-29 15:50:00,28.7,28.7,28.64,28.68,1187600.0,20.2882,20.2882,20.2458,20.2741,1187600.0
2012-07-02 09:30:00,28.69,28.79,28.47,28.5,255300.0,20.2812,20.3519,20.1257,20.1469,255300.0
2012-07-02 09:40:00,28.51,28.58,28.43,28.54,138800.0,20.1539,20.2034,20.0974,20.1751,138800.0
2012-07-02 09:50:00,28.54,28.54,28.38,28.41,184900.0,20.1751,20.1751,20.062,20.0832,184900.0
2012-07-02 10:00:00,28.41,28.42,28.2,28.28,356700.0,20.0832,20.0903,19.9348,19.9913,356700.0
2012-07-02 10:10:00,28.28,28.43,28.27,28.36,199000.0,19.9913,20.0974,19.9843,20.0479,199000.0
2012-07-02 10:20:00,28.35,28.44,28.33,28.36,190200.0,20.0408,20.1045,20.0267,20.0479,190200.0
2012-07-02 10:30:00,28.36,28.4,28.25,28.28,142500.0,20.0479,20.0762,19.9701,19.9913,142500.0
2012-07-02 10:40:00,28.28,28.4,28.24,28.4,232800.0,19.9913,20.0762,19.9631,20.0762,232800.0
2012-07-02 10:50:00,28.4,28.43,28.39,28.42,236600.0,20.0762,20.0974,20.0691,20.0903,236600.0
2012-07-02 11:00:00,28.41,28.48,28.41,28.45,160100.0,20.0832,20.1327,20.0832,20.1115,160100.0
2012-07-02 11:10:00,28.44,28.45,28.3,28.31,249400.0,20.1045,20.1115,20.0055,20.0126,249400.0
2012-07-02 11:20:00,28.31,28.34,28.26,28.26,80400.0,20.0126,20.0338,19.9772,19.9772,80400.0
2012-07-02 11:30:00,28.26,28.32,28.26,28.28,138000.0,19.9772,20.0196,19.9772,19.9913,138000.0
2012-07-02 11:40:00,28.28,28.29,28.25,28.27,231900.0,19.9913,19.9984,19.9701,19.9843,231900.0
2012-07-02 11:50:00,28.27,28.28,28.24,28.25,92400.0,19.9843,19.9913,19.9631,19.9701,92400.0
2012-07-02 12:00:00,28.25,28.25,28.2,28.2,114100.0,19.9701,19.9701,19.9348,19.9348,114100.0
2012-07-02 12:10:00,28.2,28.27,28.19,28.19,74900.0,19.9348,19.9843,19.9277,19.9277,74900.0
2012-07-02 12:20:00,28.2,28.24,28.18,28.2,118300.0,19.9348,19.9631,19.9207,19.9348,118300.0
2012-07-02 12:30:00,28.2,28.28,28.2,28.28,60900.0,19.9348,19.9913,19.9348,19.9913,60900.0
2012-07-02 12:40:00,28.28,28.3,28.26,28.28,135100.0,19.9913,20.0055,19.9772,19.9913,135100.0
2012-07-02 12:50:00,28.29,28.37,28.29,28.36,319200.0,19.9984,20.055,19.9984,20.0479,319200.0
2012-07-02 13:00:00,28.36,28.36,28.3,28.3,84100.0,20.0479,20.0479,20.0055,20.0055,84100.0
2012-07-02 13:10:00,28.3,28.36,28.26,28.27,124600.0,20.0055,20.0479,19.9772,19.9843,124600.0
2012-07-02 13:20:00,28.26,28.27,28.24,28.24,40600.0,19.9772,19.9843,19.9631,19.9631,40600.0
2012-07-02 13:30:00,28.25,28.26,28.2,28.21,166800.0,19.9701,19.9772,19.9348,19.9419,166800.0
2012-07-02 13:40:00,28.21,28.22,28.2,28.2,133200.0,19.9419,19.9489,19.9348,19.9348,133200.0
2012-07-02 13:50:00,28.2,28.21,28.16,28.17,50900.0,19.9348,19.9419,19.9065,19.9136,50900.0
2012-07-02 14:00:00,28.16,28.17,28.11,28.15,175000.0,19.9065,19.9136,19.8712,19.8994,175000.0
2012-07-02 14:10:00,28.16,28.22,28.15,28.2,111700.0,19.9065,19.9489,19.8994,19.9348,111700.0
2012-07-02 14:20:00,28.2,28.2,28.18,28.19,47700.0,19.9348,19.9348,19.9207,19.9277,47700.0
2012-07-02 14:30:00,28.19,28.2,28.17,28.19,150500.0,19.9277,19.9348,19.9136,19.9277,150500.0
2012-07-02 14:40:00,28.19,28.2,28.15,28.16,66900.0,19.9277,19.9348,19.8994,19.9065,66900.0
2012-07-02 14:50:00,28.15,28.18,28.13,28.17,196900.0,19.8994,19.9207,19.8853,19.9136,196900.0
2012-07-02 15:00:00,28.17,28.2,28.13,28.13,143100.0,19.9136,19.9348,19.8853,19.8853,143100.0
2012-07-02 15:10:00,28.13,28.16,28.11,28.15,163800.0,19.8853,19.9065,19.8712,19.8994,163800.0
2012-07-02 15:20:00,28.15,28.2,28.14,28.17,226900.0,19.8994,19.9348,19.8924,19.9136,226900.0
2012-07-02 15:30:00,28.17,28.23,28.14,28.22,244300.0,19.9136,19.956,19.8924,19.9489,244300.0
2012-07-02 15:40:00,28.22,28.27,28.21,28.27,233000.0,19.9489,19.9843,19.9419,19.9843,233000.0
2012-07-02 15:50:00,28.26,28.29,28.22,28.28,456100.0,19.9772,19.9984,19.9489,19.9913,456100.0
2012-07-03 09:30:00,28.21,28.38,28.13,28.19,144300.0,19.9419,20.062,19.8853,19.9277,144300.0
2012-07-03 09:40:00,28.19,28.27,28.18,28.18,136400.0,19.9277,19.9843,19.9207,19.9207,136400.0
2012-07-03 09:50:00,28.19,28.32,28.18,28.28,208100.0,19.9277,20.0196,19.9207,19.9913,208100.0
2012-07-03 10:00:00,28.26,28.35,28.26,28.32,147500.0,19.9772,20.0408,19.9772,20.0196,147500.0
2012-07-03 10:10:00,28.31,28.35,28.28,28.35,182600.0,20.0126,20.0408,19.9913,20.0408,182600.0
2012-07-03 10:20:00,28.35,28.36,28.32,28.33,83600.0,20.0408,20.0479,20.0196,20.0267,83600.0
2012-07-03 10:30:00,28.33,28.46,28.32,28.41,177500.0,20.0267,20.1186,20.0196,20.0832,177500.0
2012-07-03 10:40:00,28.42,28.44,28.36,28.39,106100.0,20.0903,20.1045,20.0479,20.0691,106100.0
2012-07-03 10:50:00,28.39,28.4,28.33,28.33,81200.0,20.0691,20.0762,20.0267,20.0267,81200.0
2012-07-03 11:00:00,28.34,28.41,28.34,28.38,99200.0,20.0338,20.0832,20.0338,20.062,99200.0
2012-07-03 11:10:00,28.38,28.4,28.35,28.38,98700.0,20.062,20.0762,20.0408,20.062,98700.0
2012-07-03 11:20:00,28.39,28.43,28.38,28.42,88400.0,20.0691,20.0974,20.062,20.0903,88400.0
2012-07-03 11:30:00,28.42,28.43,28.4,28.43,133500.0,20.0903,20.0974,20.0762,20.0974,133500.0
2012-07-03 11:40:00,28.43,28.44,28.39,28.44,81000.0,20.0974,20.1045,20.0691,20.1045,81000.0
2012-07-03 11:50:00,28.44,28.45,28.4,28.4,131200.0,20.1045,20.1115,20.0762,20.0762,131200.0
2012-07-03 12:00:00,28.41,28.44,28.4,28.42,147200.0,20.0832,20.1045,20.0762,20.0903,147200.0
2012-07-03 12:10:00,28.42,28.45,28.4,28.45,194100.0,20.0903,20.1115,20.0762,20.1115,194100.0
2012-07-03 12:20:00,28.45,28.5,28.43,28.47,222800.0,20.1115,20.1469,20.0974,20.1257,222800.0
2012-07-03 12:30:00,28.46,28.51,28.44,28.51,187300.0,20.1186,20.1539,20.1045,20.1539,187300.0
2012-07-03 12:40:00,28.51,28.52,28.42,28.44,277000.0,20.1539,20.161,20.0903,20.1045,277000.0
2012-07-03 12:50:00,28.44,28.56,28.44,28.54,369500.0,20.1045,20.1893,20.1045,20.1751,369500.0
2012-07-05 09:30:00,28.49,28.52,28.12,28.2,307100.0,20.1398,20.161,19.8782,19.9348,307100.0
2012-07-05 09:40:00,28.21,28.29,28.14,28.18,181000.0,19.9419,19.9984,19.8924,19.9207,181000.0
2012-07-05 09:50:00,28.19,28.22,28.12,28.18,171700.0,19.9277,19.9489,19.8782,19.9207,171700.0
2012-07-05 10:00:00,28.18,28.2,28.09,28.13,161400.0,19.9207,19.9348,19.857,19.8853,161400.0
2012-07-05 10:10:00,28.13,28.18,28.09,28.18,113700.0,19.8853,19.9207,19.857,19.9207,113700.0
2012-07-05 10:20:00,28.17,28.32,28.15,28.29,237700.0,19.9136,20.0196,19.8994,19.9984,237700.0
2012-07-05 10:30:00,28.29,28.32,28.26,28.29,122200.0,19.9984,20.0196,19.9772,19.9984,122200.0
2012-07-05 10:40:00,28.29,28.34,28.29,28.3,175300.0,19.9984,20.0338,19.9984,20.0055,175300.0
2012-07-05 10:50:00,28.31,28.34,28.28,28.31,108000.0,20.0126,20.0338,19.9913,20.0126,108000.0
2012-07-05 11:00:00,28.31,28.43,28.31,28.43,79800.0,20.0126,20.0974,20.0126,20.0974,79800.0
2012-07-05 11:10:00,28.43,28.44,28.38,28.41,85500.0,20.0974,20.1045,20.062,20.0832,85500.0
2012-07-05 11:20:00,28.41,28.41,28.38,28.39,72500.0,20.0832,20.0832,20.062,20.0691,72500.0
2012-07-05 11:30:00,28.39,28.43,28.36,28.36,116800.0,20.0691,20.0974,20.0479,20.0479,116800.0
2012-07-05 11:40:00,28.37,28.41,28.36,28.41,55000.0,20.055,20.0832,20.0479,20.0832,55000.0
2012-07-05 11:50:00,28.41,28.44,28.41,28.42,79800.0,20.0832,20.1045,20.0832,20.0903,79800.0
2012-07-05 12:00:00,28.43,28.48,28.43,28.46,42200.0,20.0974,20.1327,20.0974,20.1186,42200.0
2012-07-05 12:10:00,28.46,28.5,28.45,28.46,45000.0,20.1186,20.1469,20.1115,20.1186,45000.0
2012-07-05 12:20:00,28.46,28.46,28.4,28.41,69600.0,20.1186,20.1186,20.0762,20.0832,69600.0
2012-07-05 12:30:00,28.4,28.4,28.36,28.4,30400.0,20.0762,20.0762,20.0479,20.0762,30400.0
2012-07-05 12:40:00,28.4,28.45,28.39,28.4,47700.0,20.0762,20.1115,20.0691,20.0762,47700.0
2012-07-05 12:50:00,28.4,28.43,28.4,28.43,67300.0,20.0762,20.0974,20.0762,20.0974,67300.0
2012-07-05 13:00:00,28.42,28.45,28.41,28.44,20100.0,20.0903,20.1115,20.0832,20.1045,20100.0
2012-07-05 13:10:00,28.45,28.46,28.44,28.45,20200.0,20.1115,20.1186,20.1045,20.1115,20200.0
2012-07-05 13:20:00,28.45,28.47,28.44,28.46,31700.0,20.1115,20.1257,20.1045,20.1186,31700.0
2012-07-05 13:30:00,28.46,28.48,28.42,28.44,60100.0,20.1186,20.1327,20.0903,20.1045,60100.0
2012-07-05 13:40:00,28.45,28.5,28.44,28.47,65600.0,20.1115,20.1469,20.1045,20.1257,65600.0
2012-07-05 13:50:00,28.46,28.49,28.46,28.48,34800.0,20.1186,20.1398,20.1186,20.1327,34800.0
2012-07-05 14:00:00,28.48,28.5,28.46,28.47,79300.0,20.1327,20.1469,20.1186,20.1257,79300.0
2012-07-05 14:10:00,28.46,28.49,28.46,28.48,62900.0,20.1186,20.1398,20.1186,20.1327,62900.0
2012-07-05 14:20:00,28.48,28.49,28.46,28.48,69500.0,20.1327,20.1398,20.1186,20.1327,69500.0
2012-07-05 14:30:00,28.48,28.48,28.45,28.48,124200.0,20.1327,20.1327,20.1115,20.1327,124200.0
2012-07-05 14:40:00,28.48,28.51,28.46,28.51,130900.0,20.1327,20.1539,20.1186,20.1539,130900.0
2012-07-05 14:50:00,28.5,28.5,28.45,28.48,58400.0,20.1469,20.1469,20.1115,20.1327,58400.0
2012-07-05 15:00:00,28.48,28.5,28.47,28.5,104600.0,20.1327,20.1469,20.1257,20.1469,104600.0
2012-07-05 15:10:00,28.5,28.51,28.4,28.4,100000.0,20.1469,20.1539,20.0762,20.0762,100000.0
2012-07-05 15:20:00,28.41,28.43,28.37,28.4,113800.0,20.0832,20.0974,20.055,20.0762,113800.0
2012-07-05 15:30:00,28.41,28.44,28.37,28.4,148500.0,20.0832,20.1045,20.055,20.0762,148500.0
2012-07-05 15:40:00,28.4,28.46,28.38,28.45,206600.0,20.0762,20.1186,20.062,20.1115,206600.0
2012-07-05 15:50:00,28.45,28.47,28.39,28.41,559400.0,20.1115,20.1257,20.0691,20.0832,559400.0
2012-07-06 09:30:00,28.22,28.32,28.03,28.03,305500.0,19.9489,20.0196,19.8146,19.8146,305500.0
2012-07-06 09:40:00,28.03,28.08,27.94,28.01,145200.0,19.8146,19.85,19.751,19.8005,145200.0
2012-07-06 09:50:00,28.02,28.05,27.91,28.02,267600.0,19.8076,19.8288,19.7298,19.8076,267600.0
2012-07-06 10:00:00,28.02,28.04,27.83,27.85,165400.0,19.8076,19.8217,19.6732,19.6874,165400.0
2012-07-06 10:10:00,27.85,27.92,27.8,27.88,168800.0,19.6874,19.7369,19.652,19.7086,168800.0
2012-07-06 10:20:00,27.88,28.0,27.88,27.92,106300.0,19.7086,19.7934,19.7086,19.7369,106300.0
2012-07-06 10:30:00,27.92,27.93,27.82,27.86,109400.0,19.7369,19.7439,19.6662,19.6944,109400.0
2012-07-06 10:40:00,27.86,27.88,27.76,27.77,96200.0,19.6944,19.7086,19.6238,19.6308,96200.0
2012-07-06 10:50:00,27.76,27.82,27.75,27.79,80800.0,19.6238,19.6662,19.6167,19.645,80800.0
2012-07-06 11:00:00,27.79,27.8,27.75,27.78,58800.0,19.645,19.652,19.6167,19.6379,58800.0
2012-07-06 11:10:00,27.77,27.82,27.76,27.81,68700.0,19.6308,19.6662,19.6238,19.6591,68700.0
2012-07-06 11:20:00,27.81,27.82,27.73,27.74,114600.0,19.6591,19.6662,19.6025,19.6096,114600.0
2012-07-06 11:30:00,27.73,27.75,27.71,27.73,63900.0,19.6025,19.6167,19.5884,19.6025,63900.0
2012-07-06 11:40:00,27.74,27.79,27.71,27.79,90200.0,19.6096,19.645,19.5884,19.645,90200.0
2012-07-06 11:50:00,27.79,27.79,27.75,27.75,106200.0,19.645,19.645,19.6167,19.6167,106200.0
2012-07-06 12:00:00,27.75,27.76,27.66,27.68,115200.0,19.6167,19.6238,19.5531,19.5672,115200.0
2012-07-06 12:10:00,27.68,27.69,27.65,27.68,76500.0,19.5672,19.5743,19.546,19.5672,76500.0
2012-07-06 12:20:00,27.67,27.67,27.55,27.55,210600.0,19.5601,19.5601,19.4753,19.4753,210600.0
2012-07-06 12:30:00,27.55,27.58,27.47,27.47,282700.0,19.4753,19.4965,19.4188,19.4188,282700.0
2012-07-06 12:40:00,27.47,27.58,27.47,27.57,270700.0,19.4188,19.4965,19.4188,19.4894,270700.0
2012-07-06 12:50:00,27.58,27.6,27.57,27.58,133500.0,19.4965,19.5106,19.4894,19.4965,133500.0
2012-07-06 13:00:00,27.59,27.59,27.53,27.54,139300.0,19.5036,19.5036,19.4612,19.4682,139300.0
2012-07-06 13:10:00,27.55,27.58,27.53,27.54,148200.0,19.4753,19.4965,19.4612,19.4682,148200.0
2012-07-06 13:20:00,27.55,27.55,27.52,27.52,145400.0,19.4753,19.4753,19.4541,19.4541,145400.0
2012-07-06 13:30:00,27.52,27.52,27.43,27.45,166700.0,19.4541,19.4541,19.3905,19.4046,166700.0
2012-07-06 13:40:00,27.45,27.46,27.42,27.44,108100.0,19.4046,19.4117,19.3834,19.3975,108100.0
2012-07-06 13:50:00,27.44,27.48,27.43,27.48,55800.0,19.3975,19.4258,19.3905,19.4258,55800.0
2012-07-06 14:00:00,27.47,27.47,27.38,27.39,125400.0,19.4188,19.4188,19.3551,19.3622,125400.0
2012-07-06 14:10:00,27.39,27.46,27.38,27.45,277400.0,19.3622,19.4117,19.3551,19.4046,277400.0
2012-07-06 14:20:00,27.44,27.47,27.44,27.44,119000.0,19.3975,19.4188,19.3975,19.3975,119000.0
2012-07-06 14:30:00,27.45,27.47,27.44,27.46,150300.0,19.4046,19.4188,19.3975,19.4117,150300.0
2012-07-06 14:40:00,27.46,27.47,27.44,27.45,135700.0,19.4117,19.4188,19.3975,19.4046,135700.0
2012-07-06 14:50:00,27.45,27.52,27.45,27.48,159900.0,19.4046,19.4541,19.4046,19.4258,159900.0
2012-07-06 15:00:00,27.48,27.49,27.44,27.48,212200.0,19.4258,19.4329,19.3975,19.4258,212200.0
2012-07-06 15:10:00,27.48,27.57,27.46,27.56,251300.0,19.4258,19.4894,19.4117,19.4824,251300.0
2012-07-06 15:20:00,27.57,27.61,27.55,27.61,144400.0,19.4894,19.5177,19.4753,19.5177,144400.0
2012-07-06 15:30:00,27.62,27.7,27.61,27.64,277100.0,19.5248,19.5813,19.5177,19.5389,277100.0
2012-07-06 15:40:00,27.64,27.73,27.62,27.68,479400.0,19.5389,19.6025,19.5248,19.5672,479400.0
2012-07-06 15:50:00,27.69,27.73,27.66,27.71,461000.0,19.5743,19.6025,19.5531,19.5884,461000.0
2012-07-09 09:30:00,27.67,27.71,27.51,27.63,138800.0,19.5601,19.5884,19.447,19.5319,138800.0
2012-07-09 09:40:00,27.63,27.63,27.32,27.39,212600.0,19.5319,19.5319,19.3127,19.3622,212600.0
2012-07-09 09:50:00,27.4,27.46,27.35,27.39,87600.0,19.3693,19.4117,19.3339,19.3622,87600.0
2012-07-09 10:00:00,27.38,27.5,27.34,27.45,151700.0,19.3551,19.44,19.3269,19.4046,151700.0
2012-07-09 10:10:00,27.44,27.46,27.39,27.42,102100.0,19.3975,19.4117,19.3622,19.3834,102100.0
2012-07-09 10:20:00,27.43,27.43,27.36,27.36,45100.0,19.3905,19.3905,19.341,19.341,45100.0
2012-07-09 10:30:00,27.35,27.39,27.3,27.39,64400.0,19.3339,19.3622,19.2986,19.3622,64400.0
2012-07-09 10:40:00,27.39,27.44,27.38,27.44,82300.0,19.3622,19.3975,19.3551,19.3975,82300.0
2012-07-09 10:50:00,27.44,27.46,27.39,27.44,273600.0,19.3975,19.4117,19.3622,19.3975,273600.0
2012-07-09 11:00:00,27.44,27.45,27.37,27.38,48400.0,19.3975,19.4046,19.3481,19.3551,48400.0
2012-07-09 11:10:00,27.38,27.4,27.35,27.37,43800.0,19.3551,19.3693,19.3339,19.3481,43800.0
2012-07-09 11:20:00,27.37,27.43,27.37,27.41,175300.0,19.3481,19.3905,19.3481,19.3763,175300.0
2012-07-09 11:30:00,27.41,27.42,27.36,27.36,67600.0,19.3763,19.3834,19.341,19.341,67600.0
2012-07-09 11:40:00,27.37,27.41,27.36,27.4,59400.0,19.3481,19.3763,19.341,19.3693,59400.0
2012-07-09 11:50:00,27.39,27.4,27.31,27.32,119800.0,19.3622,19.3693,19.3056,19.3127,119800.0
2012-07-09 12:00:00,27.32,27.35,27.32,27.34,60100.0,19.3127,19.3339,19.3127,19.3269,60100.0
2012-07-09 12:10:00,27.34,27.35,27.3,27.32,194000.0,19.3269,19.3339,19.2986,19.3127,194000.0
2012-07-09 12:20:00,27.32,27.35,27.31,27.32,74300.0,19.3127,19.3339,19.3056,19.3127,74300.0
2012-07-09 12:30:00,27.33,27.34,27.26,27.29,278400.0,19.3198,19.3269,19.2703,19.2915,278400.0
2012-07-09 12:40:00,27.28,27.29,27.28,27.29,31800.0,19.2844,19.2915,19.2844,19.2915,31800.0
2012-07-09 12:50:00,27.29,27.33,27.28,27.3,93800.0,19.2915,19.3198,19.2844,19.2986,93800.0
2012-07-09 13:00:00,27.3,27.35,27.3,27.33,96400.0,19.2986,19.3339,19.2986,19.3198,96400.0
2012-07-09 13:10:00,27.33,27.37,27.33,27.36,159300.0,19.3198,19.3481,19.3198,19.341,159300.0
2012-07-09 13:20:00,27.36,27.4,27.35,27.38,147300.0,19.341,19.3693,19.3339,19.3551,147300.0
2012-07-09 13:30:00,27.39,27.43,27.38,27.43,129800.0,19.3622,19.3905,19.3551,19.3905,129800.0
2012-07-09 13:40:00,27.43,27.45,27.39,27.4,183300.0,19.3905,19.4046,19.3622,19.3693,183300.0
2012-07-09 13:50:00,27.39,27.41,27.37,27.39,104400.0,19.3622,19.3763,19.3481,19.3622,104400.0
2012-07-09 14:00:00,27.41,27.47,27.4,27.44,216200.0,19.3763,19.4188,19.3693,19.3975,216200.0
2012-07-09 14:10:00,27.44,27.45,27.39,27.41,108700.0,19.3975,19.4046,19.3622,19.3763,108700.0
2012-07-09 14:20:00,27.41,27.42,27.37,27.41,231700.0,19.3763,19.3834,19.3481,19.3763,231700.0
2012-07-09 14:30:00,27.4,27.41,27.34,27.35,107300.0,19.3693,19.3763,19.3269,19.3339,107300.0
2012-07-09 14:40:00,27.35,27.36,27.33,27.35,168400.0,19.3339,19.341,19.3198,19.3339,168400.0
2012-07-09 14:50:00,27.35,27.39,27.32,27.35,212300.0,19.3339,19.3622,19.3127,19.3339,212300.0
2012-07-09 15:00:00,27.36,27.39,27.35,27.36,169100.0,19.341,19.3622,19.3339,19.341,169100.0
2012-07-09 15:10:00,27.36,27.39,27.35,27.36,275300.0,19.341,19.3622,19.3339,19.341,275300.0
2012-07-09 15:20:00,27.36,27.36,27.27,27.3,321300.0,19.341,19.341,19.2774,19.2986,321300.0
2012-07-09 15:30:00,27.3,27.35,27.29,27.32,201000.0,19.2986,19.3339,19.2915,19.3127,201000.0
2012-07-09 15:40:00,27.32,27.48,27.32,27.47,265200.0,19.3127,19.4258,19.3127,19.4188,265200.0
2012-07-09 15:50:00,27.47,27.47,27.39,27.42,598600.0,19.4188,19.4188,19.3622,19.3834,598600.0
2012-07-10 09:30:00,27.32,27.75,27.3,27.74,284400.0,19.3127,19.6167,19.2986,19.6096,284400.0
2012-07-10 09:40:00,27.74,27.79,27.65,27.69,134500.0,19.6096,19.645,19.546,19.5743,134500.0
2012-07-10 09:50:00,27.69,27.73,27.6,27.6,184100.0,19.5743,19.6025,19.5106,19.5106,184100.0
2012-07-10 10:00:00,27.6,27.62,27.41,27.46,355400.0,19.5106,19.5248,19.3763,19.4117,355400.0
2012-07-10 10:10:00,27.45,27.45,27.38,27.38,311200.0,19.4046,19.4046,19.3551,19.3551,311200.0
2012-07-10 10:20:00,27.39,27.43,27.38,27.39,226900.0,19.3622,19.3905,19.3551,19.3622,226900.0
2012-07-10 10:30:00,27.39,27.44,27.25,27.25,275600.0,19.3622,19.3975,19.2632,19.2632,275600.0
2012-07-10 10:40:00,27.25,27.28,27.21,27.26,168500.0,19.2632,19.2844,19.235,19.2703,168500.0
2012-07-10 10:50:00,27.26,27.33,27.14,27.2,287300.0,19.2703,19.3198,19.1855,19.2279,287300.0
2012-07-10 11:00:00,27.19,27.21,27.1,27.12,164300.0,19.2208,19.235,19.1572,19.1713,164300.0
2012-07-10 11:10:00,27.12,27.16,27.09,27.12,235200.0,19.1713,19.1996,19.1501,19.1713,235200.0
2012-07-10 11:20:00,27.12,27.23,27.12,27.18,204600.0,19.1713,19.2491,19.1713,19.2137,204600.0
2012-07-10 11:30:00,27.18,27.25,27.16,27.25,107600.0,19.2137,19.2632,19.1996,19.2632,107600.0
2012-07-10 11:40:00,27.25,27.27,27.19,27.25,206400.0,19.2632,19.2774,19.2208,19.2632,206400.0
2012-07-10 11:50:00,27.25,27.32,27.25,27.3,53200.0,19.2632,19.3127,19.2632,19.2986,53200.0
2012-07-10 12:00:00,27.3,27.37,27.27,27.31,83100.0,19.2986,19.3481,19.2774,19.3056,83100.0
2012-07-10 12:10:00,27.32,27.32,27.27,27.31,225400.0,19.3127,19.3127,19.2774,19.3056,225400.0
2012-07-10 12:20:00,27.31,27.34,27.28,27.28,54800.0,19.3056,19.3269,19.2844,19.2844,54800.0
2012-07-10 12:30:00,27.29,27.35,27.29,27.35,43400.0,19.2915,19.3339,19.2915,19.3339,43400.0
2012-07-10 12:40:00,27.35,27.39,27.35,27.35,132100.0,19.3339,19.3622,19.3339,19.3339,132100.0
2012-07-10 12:50:00,27.35,27.37,27.3,27.32,98500.0,19.3339,19.3481,19.2986,19.3127,98500.0
2012-07-10 13:00:00,27.32,27.32,27.29,27.3,41000.0,19.3127,19.3127,19.2915,19.2986,41000.0
2012-07-10 13:10:00,27.3,27.36,27.3,27.3,307700.0,19.2986,19.341,19.2986,19.2986,307700.0
2012-07-10 13:20:00,27.31,27.31,27.2,27.21,89000.0,19.3056,19.3056,19.2279,19.235,89000.0
2012-07-10 13:30:00,27.22,27.28,27.21,27.22,153700.0,19.242,19.2844,19.235,19.242,153700.0
2012-07-10 13:40:00,27.22,27.27,27.21,27.23,103400.0,19.242,19.2774,19.235,19.2491,103400.0
2012-07-10 13:50:00,27.23,27.27,27.22,27.22,120500.0,19.2491,19.2774,19.242,19.242,120500.0
2012-07-10 14:00:00,27.22,27.28,27.22,27.27,141400.0,19.242,19.2844,19.242,19.2774,141400.0
2012-07-10 14:10:00,27.26,27.28,27.22,27.24,211700.0,19.2703,19.2844,19.242,19.2562,211700.0
2012-07-10 14:20:00,27.23,27.28,27.22,27.23,188900.0,19.2491,19.2844,19.242,19.2491,188900.0
2012-07-10 14:30:00,27.23,27.26,27.19,27.26,188900.0,19.2491,19.2703,19.2208,19.2703,188900.0
2012-07-10 14:40:00,27.26,27.27,27.2,27.2,205700.0,19.2703,19.2774,19.2279,19.2279,205700.0
2012-07-10 14:50:00,27.2,27.22,27.14,27.18,309200.0,19.2279,19.242,19.1855,19.2137,309200.0
2012-07-10 15:00:00,27.18,27.32,27.18,27.28,345500.0,19.2137,19.3127,19.2137,19.2844,345500.0
2012-07-10 15:10:00,27.28,27.29,27.23,27.25,396200.0,19.2844,19.2915,19.2491,19.2632,396200.0
2012-07-10 15:20:00,27.25,27.27,27.15,27.18,474000.0,19.2632,19.2774,19.1925,19.2137,474000.0
2012-07-10 15:30:00,27.17,27.29,27.17,27.29,425300.0,19.2067,19.2915,19.2067,19.2915,425300.0
2012-07-10 15:40:00,27.28,27.35,27.25,27.31,441000.0,19.2844,19.3339,19.2632,19.3056,441000.0
2012-07-10 15:50:00,27.32,27.43,27.28,27.4,910100.0,19.3127,19.3905,19.2844,19.3693,910100.0
2012-07-11 09:30:00,27.35,27.5,27.18,27.43,258600.0,19.3339,19.44,19.2137,19.3905,258600.0
2012-07-11 09:40:00,27.42,27.56,27.35,27.53,386500.0,19.3834,19.4824,19.3339,19.4612,386500.0
2012-07-11 09:50:00,27.53,27.62,27.47,27.62,273600.0,19.4612,19.5248,19.4188,19.5248,273600.0
2012-07-11 10:00:00,27.62,27.75,27.52,27.71,409400.0,19.5248,19.6167,19.4541,19.5884,409400.0
2012-07-11 10:10:00,27.71,27.73,27.57,27.66,202600.0,19.5884,19.6025,19.4894,19.5531,202600.0
2012-07-11 10:20:00,27.66,27.69,27.56,27.6,199900.0,19.5531,19.5743,19.4824,19.5106,199900.0
2012-07-11 10:30:00,27.6,27.62,27.52,27.53,133700.0,19.5106,19.5248,19.4541,19.4612,133700.0
2012-07-11 10:40:00,27.52,27.56,27.46,27.52,252900.0,19.4541,19.4824,19.4117,19.4541,252900.0
2012-07-11 10:50:00,27.52,27.53,27.42,27.42,205100.0,19.4541,19.4612,19.3834,19.3834,205100.0
2012-07-11 11:00:00,27.42,27.47,27.41,27.44,145100.0,19.3834,19.4188,19.3763,19.3975,145100.0
2012-07-11 11:10:00,27.44,27.45,27.34,27.34,126800.0,19.3975,19.4046,19.3269,19.3269,126800.0
2012-07-11 11:20:00,27.34,27.38,27.32,27.32,97800.0,19.3269,19.3551,19.3127,19.3127,97800.0
2012-07-11 11:30:00,27.32,27.47,27.31,27.46,130900.0,19.3127,19.4188,19.3056,19.4117,130900.0
2012-07-11 11:40:00,27.46,27.51,27.45,27.5,139400.0,19.4117,19.447,19.4046,19.44,139400.0
2012-07-11 11:50:00,27.49,27.54,27.47,27.52,170500.0,19.4329,19.4682,19.4188,19.4541,170500.0
2012-07-11 12:00:00,27.51,27.57,27.5,27.5,192200.0,19.447,19.4894,19.44,19.44,192200.0
2012-07-11 12:10:00,27.51,27.54,27.5,27.52,98000.0,19.447,19.4682,19.44,19.4541,98000.0
2012-07-11 12:20:00,27.51,27.53,27.45,27.46,92400.0,19.447,19.4612,19.4046,19.4117,92400.0
2012-07-11 12:30:00,27.46,27.48,27.43,27.43,133100.0,19.4117,19.4258,19.3905,19.3905,133100.0
2012-07-11 12:40:00,27.43,27.48,27.43,27.45,73700.0,19.3905,19.4258,19.3905,19.4046,73700.0
2012-07-11 12:50:00,27.45,27.46,27.41,27.41,73300.0,19.4046,19.4117,19.3763,19.3763,73300.0
2012-07-11 13:00:00,27.41,27.43,27.36,27.36,114200.0,19.3763,19.3905,19.341,19.341,114200.0
2012-07-11 13:10:00,27.37,27.39,27.28,27.28,85600.0,19.3481,19.3622,19.2844,19.2844,85600.0
2012-07-11 13:20:00,27.28,27.31,27.27,27.29,69400.0,19.2844,19.3056,19.2774,19.2915,69400.0
2012-07-11 13:30:00,27.3,27.3,27.26,27.29,80400.0,19.2986,19.2986,19.2703,19.2915,80400.0
2012-07-11 13:40:00,27.29,27.36,27.28,27.36,74600.0,19.2915,19.341,19.2844,19.341,74600.0
2012-07-11 13:50:00,27.35,27.37,27.32,27.34,66100.0,19.3339,19.3481,19.3127,19.3269,66100.0
2012-07-11 14:00:00,27.34,27.39,27.15,27.22,247000.0,19.3269,19.3622,19.1925,19.242,247000.0
2012-07-11 14:10:00,27.23,27.29,27.2,27.24,242000.0,19.2491,19.2915,19.2279,19.2562,242000.0
2012-07-11 14:20:00,27.24,27.26,27.16,27.21,289300.0,19.2562,19.2703,19.1996,19.235,289300.0
2012-07-11 14:30:00,27.21,27.22,27.17,27.19,118400.0,19.235,19.242,19.2067,19.2208,118400.0
2012-07-11 14:40:00,27.19,27.25,27.17,27.24,115100.0,19.2208,19.2632,19.2067,19.2562,115100.0
2012-07-11 14:50:00,27.23,27.27,27.2,27.21,141600.0,19.2491,19.2774,19.2279,19.235,141600.0
2012-07-11 15:00:00,27.21,27.27,27.21,27.24,255100.0,19.235,19.2774,19.235,19.2562,255100.0
2012-07-11 15:10:00,27.24,27.24,27.17,27.24,177600.0,19.2562,19.2562,19.2067,19.2562,177600.0
2012-07-11 15:20:00,27.24,27.25,27.16,27.2,115800.0,19.2562,19.2632,19.1996,19.2279,115800.0
2012-07-11 15:30:00,27.2,27.25,27.16,27.24,275100.0,19.2279,19.2632,19.1996,19.2562,275100.0
2012-07-11 15:40:00,27.24,27.36,27.23,27.33,489700.0,19.2562,19.341,19.2491,19.3198,489700.0
2012-07-11 15:50:00,27.33,27.37,27.27,27.29,554800.0,19.3198,19.3481,19.2774,19.2915,554800.0
2012-07-12 09:30:00,27.01,27.08,26.8,26.8,264800.0,19.0936,19.1431,18.9451,18.9451,264800.0
2012-07-12 09:40:00,26.8,26.84,26.66,26.79,212400.0,18.9451,18.9734,18.8462,18.9381,212400.0
2012-07-12 09:50:00,26.8,26.86,26.74,26.77,305700.0,18.9451,18.9875,18.9027,18.9239,305700.0
2012-07-12 10:00:00,26.77,26.8,26.7,26.7,274700.0,18.9239,18.9451,18.8744,18.8744,274700.0
2012-07-12 10:10:00,26.69,26.71,26.57,26.59,194100.0,18.8674,18.8815,18.7825,18.7967,194100.0
2012-07-12 10:20:00,26.59,26.65,26.57,26.65,176700.0,18.7967,18.8391,18.7825,18.8391,176700.0
2012-07-12 10:30:00,26.64,26.69,26.61,26.64,103200.0,18.832,18.8674,18.8108,18.832,103200.0
2012-07-12 10:40:00,26.64,26.67,26.59,26.65,193000.0,18.832,18.8532,18.7967,18.8391,193000.0
2012-07-12 10:50:00,26.66,26.73,26.65,26.69,223500.0,18.8462,18.8956,18.8391,18.8674,223500.0
2012-07-12 11:00:00,26.7,26.76,26.68,26.74,255800.0,18.8744,18.9168,18.8603,18.9027,255800.0
2012-07-12 11:10:00,26.75,26.75,26.65,26.67,146300.0,18.9098,18.9098,18.8391,18.8532,146300.0
2012-07-12 11:20:00,26.66,26.73,26.64,26.68,192200.0,18.8462,18.8956,18.832,18.8603,192200.0
2012-07-12 11:30:00,26.68,26.69,26.62,26.62,129500.0,18.8603,18.8674,18.8179,18.8179,129500.0
2012-07-12 11:40:00,26.63,26.67,26.61,26.66,248100.0,18.8249,18.8532,18.8108,18.8462,248100.0
2012-07-12 11:50:00,26.66,26.76,26.64,26.74,204700.0,18.8462,18.9168,18.832,18.9027,204700.0
2012-07-12 12:00:00,26.74,26.77,26.73,26.74,58800.0,18.9027,18.9239,18.8956,18.9027,58800.0
2012-07-12 12:10:00,26.73,26.76,26.71,26.71,92400.0,18.8956,18.9168,18.8815,18.8815,92400.0
2012-07-12 12:20:00,26.71,26.72,26.68,26.71,61000.0,18.8815,18.8886,18.8603,18.8815,61000.0
2012-07-12 12:30:00,26.71,26.72,26.57,26.59,779800.0,18.8815,18.8886,18.7825,18.7967,779800.0
2012-07-12 12:40:00,26.59,26.6,26.57,26.58,126700.0,18.7967,18.8037,18.7825,18.7896,126700.0
2012-07-12 12:50:00,26.59,26.59,26.57,26.58,132700.0,18.7967,18.7967,18.7825,18.7896,132700.0
2012-07-12 13:00:00,26.58,26.61,26.57,26.61,316200.0,18.7896,18.8108,18.7825,18.8108,316200.0
2012-07-12 13:10:00,26.61,26.72,26.61,26.72,347700.0,18.8108,18.8886,18.8108,18.8886,347700.0
2012-07-12 13:20:00,26.72,26.79,26.71,26.73,292000.0,18.8886,18.9381,18.8815,18.8956,292000.0
2012-07-12 13:30:00,26.72,26.77,26.72,26.75,139100.0,18.8886,18.9239,18.8886,18.9098,139100.0
2012-07-12 13:40:00,26.75,26.83,26.75,26.8,150000.0,18.9098,18.9663,18.9098,18.9451,150000.0
2012-07-12 13:50:00,26.8,26.81,26.74,26.75,129300.0,18.9451,18.9522,18.9027,18.9098,129300.0
2012-07-12 14:00:00,26.75,26.8,26.73,26.79,190800.0,18.9098,18.9451,18.8956,18.9381,190800.0
2012-07-12 14:10:00,26.79,26.83,26.75,26.78,162000.0,18.9381,18.9663,18.9098,18.931,162000.0
2012-07-12 14:20:00,26.78,26.81,26.75,26.78,122300.0,18.931,18.9522,18.9098,18.931,122300.0
2012-07-12 14:30:00,26.79,26.85,26.78,26.83,223800.0,18.9381,18.9805,18.931,18.9663,223800.0
2012-07-12 14:40:00,26.84,26.89,26.78,26.83,178300.0,18.9734,19.0087,18.931,18.9663,178300.0
2012-07-12 14:50:00,26.84,26.86,26.82,26.83,144100.0,18.9734,18.9875,18.9593,18.9663,144100.0
2012-07-12 15:00:00,26.83,26.87,26.79,26.85,233900.0,18.9663,18.9946,18.9381,18.9805,233900.0
2012-07-12 15:10:00,26.85,26.9,26.79,26.82,178600.0,18.9805,19.0158,18.9381,18.9593,178600.0
2012-07-12 15:20:00,26.82,26.88,26.79,26.81,261600.0,18.9593,19.0017,18.9381,18.9522,261600.0
2012-07-12 15:30:00,26.8,26.84,26.78,26.81,280000.0,18.9451,18.9734,18.931,18.9522,280000.0
2012-07-12 15:40:00,26.81,26.87,26.74,26.77,464200.0,18.9522,18.9946,18.9027,18.9239,464200.0
2012-07-12 15:50:00,26.77,26.78,26.69,26.75,757600.0,18.9239,18.931,18.8674,18.9098,757600.0
2012-07-13 09:30:00,26.71,26.94,26.7,26.92,127700.0,18.8815,19.0441,18.8744,19.03,127700.0
2012-07-13 09:40:00,26.92,26.95,26.83,26.87,172700.0,19.03,19.0512,18.9663,18.9946,172700.0
2012-07-13 09:50:00,26.88,26.88,26.76,26.84,217200.0,19.0017,19.0017,18.9168,18.9734,217200.0
2012-07-13 10:00:00,26.83,26.95,26.82,26.91,420000.0,18.9663,19.0512,18.9593,19.0229,420000.0
2012-07-13 10:10:00,26.92,26.93,26.86,26.88,85700.0,19.03,19.037,18.9875,19.0017,85700.0
2012-07-13 10:20:00,26.89,26.92,26.87,26.89,92500.0,19.0087,19.03,18.9946,19.0087,92500.0
2012-07-13 10:30:00,26.89,26.98,26.89,26.97,101800.0,19.0087,19.0724,19.0087,19.0653,101800.0
2012-07-13 10:40:00,26.98,27.0,26.94,26.97,176300.0,19.0724,19.0865,19.0441,19.0653,176300.0
2012-07-13 10:50:00,26.98,27.0,26.93,26.96,97400.0,19.0724,19.0865,19.037,19.0582,97400.0
2012-07-13 11:00:00,26.96,26.98,26.89,26.91,100100.0,19.0582,19.0724,19.0087,19.0229,100100.0
2012-07-13 11:10:00,26.91,26.92,26.87,26.91,74700.0,19.0229,19.03,18.9946,19.0229,74700.0
2012-07-13 11:20:00,26.9,26.9,26.67,26.83,207700.0,19.0158,19.0158,18.8532,18.9663,207700.0
2012-07-13 11:30:00,26.83,26.9,26.83,26.87,96300.0,18.9663,19.0158,18.9663,18.9946,96300.0
2012-07-13 11:40:00,26.87,27.01,26.87,26.97,121000.0,18.9946,19.0936,18.9946,19.0653,121000.0
2012-07-13 11:50:00,26.96,27.01,26.96,26.99,79500.0,19.0582,19.0936,19.0582,19.0794,79500.0
2012-07-13 12:00:00,26.99,27.02,26.99,27.0,129000.0,19.0794,19.1006,19.0794,19.0865,129000.0
2012-07-13 12:10:00,27.0,27.02,26.98,27.0,218600.0,19.0865,19.1006,19.0724,19.0865,218600.0
2012-07-13 12:20:00,27.0,27.02,26.99,27.0,588400.0,19.0865,19.1006,19.0794,19.0865,588400.0
2012-07-13 12:30:00,26.99,27.0,26.97,27.0,80500.0,19.0794,19.0865,19.0653,19.0865,80500.0
2012-07-13 12:40:00,27.0,27.02,26.98,26.98,172100.0,19.0865,19.1006,19.0724,19.0724,172100.0
2012-07-13 12:50:00,26.98,27.0,26.97,26.97,53200.0,19.0724,19.0865,19.0653,19.0653,53200.0
2012-07-13 13:00:00,26.98,27.01,26.98,27.0,37700.0,19.0724,19.0936,19.0724,19.0865,37700.0
2012-07-13 13:10:00,26.99,27.0,26.98,27.0,53400.0,19.0794,19.0865,19.0724,19.0865,53400.0
2012-07-13 13:20:00,27.0,27.0,26.94,26.94,51500.0,19.0865,19.0865,19.0441,19.0441,51500.0
2012-07-13 13:30:00,26.94,26.95,26.92,26.95,54100.0,19.0441,19.0512,19.03,19.0512,54100.0
2012-07-13 13:40:00,26.95,26.98,26.95,26.96,68100.0,19.0512,19.0724,19.0512,19.0582,68100.0
2012-07-13 13:50:00,26.96,26.97,26.95,26.95,106900.0,19.0582,19.0653,19.0512,19.0512,106900.0
2012-07-13 14:00:00,26.94,26.96,26.93,26.94,58700.0,19.0441,19.0582,19.037,19.0441,58700.0
2012-07-13 14:10:00,26.94,26.96,26.93,26.96,28400.0,19.0441,19.0582,19.037,19.0582,28400.0
2012-07-13 14:20:00,26.96,26.99,26.93,26.97,113600.0,19.0582,19.0794,19.037,19.0653,113600.0
2012-07-13 14:30:00,26.98,27.02,26.96,26.99,186900.0,19.0724,19.1006,19.0582,19.0794,186900.0
2012-07-13 14:40:00,26.98,27.01,26.98,27.01,110000.0,19.0724,19.0936,19.0724,19.0936,110000.0
2012-07-13 14:50:00,27.01,27.03,26.99,27.03,142100.0,19.0936,19.1077,19.0794,19.1077,142100.0
2012-07-13 15:00:00,27.03,27.12,27.02,27.1,133200.0,19.1077,19.1713,19.1006,19.1572,133200.0
2012-07-13 15:10:00,27.1,27.12,27.06,27.07,113800.0,19.1572,19.1713,19.1289,19.136,113800.0
2012-07-13 15:20:00,27.08,27.1,27.05,27.06,106500.0,19.1431,19.1572,19.1218,19.1289,106500.0
2012-07-13 15:30:00,27.05,27.09,27.04,27.07,143800.0,19.1218,19.1501,19.1148,19.136,143800.0
2012-07-13 15:40:00,27.07,27.08,26.99,27.01,409400.0,19.136,19.1431,19.0794,19.0936,409400.0
2012-07-13 15:50:00,27.0,27.04,26.96,27.03,833100.0,19.0865,19.1148,19.0582,19.1077,833100.0
2012-07-16 09:30:00,26.49,26.72,26.48,26.56,462700.0,18.726,18.8886,18.7189,18.7755,462700.0
2012-07-16 09:40:00,26.56,26.61,26.53,26.58,194800.0,18.7755,18.8108,18.7543,18.7896,194800.0
2012-07-16 09:50:00,26.58,26.61,26.54,26.55,169000.0,18.7896,18.8108,18.7613,18.7684,169000.0
2012-07-16 10:00:00,26.56,26.61,26.46,26.47,392500.0,18.7755,18.8108,18.7048,18.7118,392500.0
2012-07-16 10:10:00,26.47,26.55,26.46,26.53,149000.0,18.7118,18.7684,18.7048,18.7543,149000.0
2012-07-16 10:20:00,26.53,26.57,26.48,26.57,109600.0,18.7543,18.7825,18.7189,18.7825,109600.0
2012-07-16 10:30:00,26.58,26.67,26.58,26.61,129900.0,18.7896,18.8532,18.7896,18.8108,129900.0
2012-07-16 10:40:00,26.62,26.62,26.53,26.53,163200.0,18.8179,18.8179,18.7543,18.7543,163200.0
2012-07-16 10:50:00,26.53,26.53,26.49,26.49,108700.0,18.7543,18.7543,18.726,18.726,108700.0
2012-07-16 11:00:00,26.49,26.55,26.49,26.53,96100.0,18.726,18.7684,18.726,18.7543,96100.0
2012-07-16 11:10:00,26.53,26.72,26.53,26.7,186600.0,18.7543,18.8886,18.7543,18.8744,186600.0
2012-07-16 11:20:00,26.7,26.72,26.68,26.69,100600.0,18.8744,18.8886,18.8603,18.8674,100600.0
2012-07-16 11:30:00,26.7,26.7,26.65,26.67,93700.0,18.8744,18.8744,18.8391,18.8532,93700.0
2012-07-16 11:40:00,26.67,26.68,26.62,26.64,127100.0,18.8532,18.8603,18.8179,18.832,127100.0
2012-07-16 11:50:00,26.65,26.66,26.62,26.65,90700.0,18.8391,18.8462,18.8179,18.8391,90700.0
2012-07-16 12:00:00,26.66,26.7,26.65,26.65,88400.0,18.8462,18.8744,18.8391,18.8391,88400.0
2012-07-16 12:10:00,26.65,26.67,26.62,26.63,186800.0,18.8391,18.8532,18.8179,18.8249,186800.0
2012-07-16 12:20:00,26.63,26.66,26.61,26.66,151900.0,18.8249,18.8462,18.8108,18.8462,151900.0
2012-07-16 12:30:00,26.66,26.69,26.58,26.58,166800.0,18.8462,18.8674,18.7896,18.7896,166800.0
2012-07-16 12:40:00,26.59,26.59,26.53,26.54,144500.0,18.7967,18.7967,18.7543,18.7613,144500.0
2012-07-16 12:50:00,26.53,26.56,26.52,26.55,195400.0,18.7543,18.7755,18.7472,18.7684,195400.0
2012-07-16 13:00:00,26.54,26.58,26.52,26.52,60600.0,18.7613,18.7896,18.7472,18.7472,60600.0
2012-07-16 13:10:00,26.52,26.53,26.48,26.49,180000.0,18.7472,18.7543,18.7189,18.726,180000.0
2012-07-16 13:20:00,26.48,26.52,26.47,26.52,125100.0,18.7189,18.7472,18.7118,18.7472,125100.0
2012-07-16 13:30:00,26.52,26.55,26.51,26.52,114100.0,18.7472,18.7684,18.7401,18.7472,114100.0
2012-07-16 13:40:00,26.51,26.57,26.51,26.54,238900.0,18.7401,18.7825,18.7401,18.7613,238900.0
2012-07-16 13:50:00,26.54,26.55,26.52,26.52,90600.0,18.7613,18.7684,18.7472,18.7472,90600.0
2012-07-16 14:00:00,26.52,26.55,26.52,26.53,96500.0,18.7472,18.7684,18.7472,18.7543,96500.0
2012-07-16 14:10:00,26.54,26.57,26.52,26.57,151100.0,18.7613,18.7825,18.7472,18.7825,151100.0
2012-07-16 14:20:00,26.57,26.57,26.56,26.57,46500.0,18.7825,18.7825,18.7755,18.7825,46500.0
2012-07-16 14:30:00,26.57,26.58,26.54,26.54,227600.0,18.7825,18.7896,18.7613,18.7613,227600.0
2012-07-16 14:40:00,26.54,26.55,26.51,26.52,79000.0,18.7613,18.7684,18.7401,18.7472,79000.0
2012-07-16 14:50:00,26.51,26.52,26.45,26.49,177100.0,18.7401,18.7472,18.6977,18.726,177100.0
2012-07-16 15:00:00,26.48,26.52,26.46,26.51,190600.0,18.7189,18.7472,18.7048,18.7401,190600.0
2012-07-16 15:10:00,26.51,26.52,26.48,26.49,244200.0,18.7401,18.7472,18.7189,18.726,244200.0
2012-07-16 15:20:00,26.49,26.53,26.45,26.46,246000.0,18.726,18.7543,18.6977,18.7048,246000.0
2012-07-16 15:30:00,26.46,26.51,26.43,26.47,336400.0,18.7048,18.7401,18.6836,18.7118,336400.0
2012-07-16 15:40:00,26.47,26.49,26.37,26.4,540800.0,18.7118,18.726,18.6412,18.6624,540800.0
2012-07-16 15:50:00,26.4,26.44,26.39,26.44,735700.0,18.6624,18.6906,18.6553,18.6906,735700.0
2012-07-17 09:30:00,26.59,26.66,26.45,26.45,240700.0,18.7967,18.8462,18.6977,18.6977,240700.0
2012-07-17 09:40:00,26.46,26.46,26.3,26.3,157300.0,18.7048,18.7048,18.5917,18.5917,157300.0
2012-07-17 09:50:00,26.3,26.45,26.26,26.45,130200.0,18.5917,18.6977,18.5634,18.6977,130200.0
2012-07-17 10:00:00,26.44,26.44,26.19,26.27,355300.0,18.6906,18.6906,18.5139,18.5705,355300.0
2012-07-17 10:10:00,26.27,26.36,26.24,26.31,316200.0,18.5705,18.6341,18.5493,18.5987,316200.0
2012-07-17 10:20:00,26.31,26.34,26.27,26.33,229800.0,18.5987,18.6199,18.5705,18.6129,229800.0
2012-07-17 10:30:00,26.32,26.32,26.09,26.1,464600.0,18.6058,18.6058,18.4432,18.4503,464600.0
2012-07-17 10:40:00,26.1,26.16,26.06,26.14,290900.0,18.4503,18.4927,18.422,18.4786,290900.0
2012-07-17 10:50:00,26.14,26.2,26.13,26.18,114700.0,18.4786,18.521,18.4715,18.5068,114700.0
2012-07-17 11:00:00,26.18,26.23,26.15,26.19,363700.0,18.5068,18.5422,18.4856,18.5139,363700.0
2012-07-17 11:10:00,26.18,26.2,26.13,26.15,190400.0,18.5068,18.521,18.4715,18.4856,190400.0
2012-07-17 11:20:00,26.14,26.17,26.13,26.16,218100.0,18.4786,18.4998,18.4715,18.4927,218100.0
2012-07-17 11:30:00,26.16,26.4,26.15,26.4,453900.0,18.4927,18.6624,18.4856,18.6624,453900.0
2012-07-17 11:40:00,26.4,26.42,26.37,26.38,369100.0,18.6624,18.6765,18.6412,18.6482,369100.0
2012-07-17 11:50:00,26.38,26.4,26.35,26.39,281900.0,18.6482,18.6624,18.627,18.6553,281900.0
2012-07-17 12:00:00,26.4,26.46,26.39,26.46,218200.0,18.6624,18.7048,18.6553,18.7048,218200.0
2012-07-17 12:10:00,26.46,26.48,26.41,26.43,162400.0,18.7048,18.7189,18.6694,18.6836,162400.0
2012-07-17 12:20:00,26.43,26.48,26.42,26.45,93800.0,18.6836,18.7189,18.6765,18.6977,93800.0
2012-07-17 12:30:00,26.45,26.49,26.44,26.46,101600.0,18.6977,18.726,18.6906,18.7048,101600.0
2012-07-17 12:40:00,26.46,26.49,26.45,26.47,78900.0,18.7048,18.726,18.6977,18.7118,78900.0
2012-07-17 12:50:00,26.47,26.48,26.4,26.4,79400.0,18.7118,18.7189,18.6624,18.6624,79400.0
2012-07-17 13:00:00,26.4,26.46,26.4,26.42,58000.0,18.6624,18.7048,18.6624,18.6765,58000.0
2012-07-17 13:10:00,26.43,26.43,26.38,26.42,167800.0,18.6836,18.6836,18.6482,18.6765,167800.0
2012-07-17 13:20:00,26.42,26.5,26.4,26.48,150100.0,18.6765,18.7331,18.6624,18.7189,150100.0
2012-07-17 13:30:00,26.48,26.53,26.48,26.5,85100.0,18.7189,18.7543,18.7189,18.7331,85100.0
2012-07-17 13:40:00,26.51,26.55,26.5,26.51,79700.0,18.7401,18.7684,18.7331,18.7401,79700.0
2012-07-17 13:50:00,26.52,26.53,26.49,26.52,243000.0,18.7472,18.7543,18.726,18.7472,243000.0
2012-07-17 14:00:00,26.52,26.59,26.51,26.58,100500.0,18.7472,18.7967,18.7401,18.7896,100500.0
2012-07-17 14:10:00,26.58,26.59,26.53,26.54,67600.0,18.7896,18.7967,18.7543,18.7613,67600.0
2012-07-17 14:20:00,26.54,26.58,26.51,26.57,125300.0,18.7613,18.7896,18.7401,18.7825,125300.0
2012-07-17 14:30:00,26.56,26.61,26.56,26.58,96600.0,18.7755,18.8108,18.7755,18.7896,96600.0
2012-07-17 14:40:00,26.58,26.64,26.58,26.62,102200.0,18.7896,18.832,18.7896,18.8179,102200.0
2012-07-17 14:50:00,26.62,26.68,26.59,26.65,83000.0,18.8179,18.8603,18.7967,18.8391,83000.0
2012-07-17 15:00:00,26.64,26.66,26.58,26.62,167800.0,18.832,18.8462,18.7896,18.8179,167800.0
2012-07-17 15:10:00,26.62,26.63,26.58,26.63,172900.0,18.8179,18.8249,18.7896,18.8249,172900.0
2012-07-17 15:20:00,26.62,26.62,26.53,26.55,112600.0,18.8179,18.8179,18.7543,18.7684,112600.0
2012-07-17 15:30:00,26.54,26.58,26.5,26.51,316200.0,18.7613,18.7896,18.7331,18.7401,316200.0
2012-07-17 15:40:00,26.52,26.65,26.51,26.62,354400.0,18.7472,18.8391,18.7401,18.8179,354400.0
2012-07-17 15:50:00,26.61,26.65,26.55,26.6,460700.0,18.8108,18.8391,18.7684,18.8037,460700.0
2012-07-18 09:30:00,26.59,26.92,26.45,26.91,255100.0,18.7967,19.03,18.6977,19.0229,255100.0
2012-07-18 09:40:00,26.91,27.08,26.91,27.04,400100.0,19.0229,19.1431,19.0229,19.1148,400100.0
2012-07-18 09:50:00,27.04,27.17,27.0,27.1,326600.0,19.1148,19.2067,19.0865,19.1572,326600.0
2012-07-18 10:00:00,27.11,27.25,27.08,27.12,250000.0,19.1643,19.2632,19.1431,19.1713,250000.0
2012-07-18 10:10:00,27.13,27.27,27.13,27.26,160500.0,19.1784,19.2774,19.1784,19.2703,160500.0
2012-07-18 10:20:00,27.26,27.27,27.19,27.2,137200.0,19.2703,19.2774,19.2208,19.2279,137200.0
2012-07-18 10:30:00,27.2,27.31,27.18,27.29,326800.0,19.2279,19.3056,19.2137,19.2915,326800.0
2012-07-18 10:40:00,27.3,27.32,27.23,27.26,228000.0,19.2986,19.3127,19.2491,19.2703,228000.0
2012-07-18 10:50:00,27.26,27.37,27.22,27.37,312500.0,19.2703,19.3481,19.242,19.3481,312500.0
2012-07-18 11:00:00,27.37,27.4,27.33,27.35,286400.0,19.3481,19.3693,19.3198,19.3339,286400.0
2012-07-18 11:10:00,27.35,27.35,27.29,27.3,281300.0,19.3339,19.3339,19.2915,19.2986,281300.0
2012-07-18 11:20:00,27.31,27.33,27.29,27.32,168900.0,19.3056,19.3198,19.2915,19.3127,168900.0
2012-07-18 11:30:00,27.32,27.4,27.31,27.39,134000.0,19.3127,19.3693,19.3056,19.3622,134000.0
2012-07-18 11:40:00,27.4,27.44,27.36,27.44,105000.0,19.3693,19.3975,19.341,19.3975,105000.0
2012-07-18 11:50:00,27.44,27.49,27.43,27.48,137100.0,19.3975,19.4329,19.3905,19.4258,137100.0
2012-07-18 12:00:00,27.48,27.57,27.46,27.57,185900.0,19.4258,19.4894,19.4117,19.4894,185900.0
2012-07-18 12:10:00,27.57,27.62,27.56,27.62,170800.0,19.4894,19.5248,19.4824,19.5248,170800.0
2012-07-18 12:20:00,27.61,27.64,27.57,27.61,165600.0,19.5177,19.5389,19.4894,19.5177,165600.0
2012-07-18 12:30:00,27.61,27.68,27.6,27.64,226600.0,19.5177,19.5672,19.5106,19.5389,226600.0
2012-07-18 12:40:00,27.64,27.64,27.6,27.64,125000.0,19.5389,19.5389,19.5106,19.5389,125000.0
2012-07-18 12:50:00,27.64,27.69,27.62,27.66,97600.0,19.5389,19.5743,19.5248,19.5531,97600.0
2012-07-18 13:00:00,27.66,27.67,27.59,27.61,95600.0,19.5531,19.5601,19.5036,19.5177,95600.0
2012-07-18 13:10:00,27.61,27.64,27.61,27.64,36400.0,19.5177,19.5389,19.5177,19.5389,36400.0
2012-07-18 13:20:00,27.64,27.66,27.61,27.61,135300.0,19.5389,19.5531,19.5177,19.5177,135300.0
2012-07-18 13:30:00,27.61,27.62,27.52,27.54,100900.0,19.5177,19.5248,19.4541,19.4682,100900.0
2012-07-18 13:40:00,27.54,27.58,27.53,27.57,96900.0,19.4682,19.4965,19.4612,19.4894,96900.0
2012-07-18 13:50:00,27.57,27.58,27.5,27.53,63600.0,19.4894,19.4965,19.44,19.4612,63600.0
2012-07-18 14:00:00,27.54,27.62,27.53,27.59,105300.0,19.4682,19.5248,19.4612,19.5036,105300.0
2012-07-18 14:10:00,27.6,27.63,27.59,27.62,67100.0,19.5106,19.5319,19.5036,19.5248,67100.0
2012-07-18 14:20:00,27.62,27.65,27.61,27.63,110900.0,19.5248,19.546,19.5177,19.5319,110900.0
2012-07-18 14:30:00,27.63,27.64,27.54,27.54,136400.0,19.5319,19.5389,19.4682,19.4682,136400.0
2012-07-18 14:40:00,27.54,27.55,27.41,27.44,170600.0,19.4682,19.4753,19.3763,19.3975,170600.0
2012-07-18 14:50:00,27.44,27.51,27.42,27.5,96500.0,19.3975,19.447,19.3834,19.44,96500.0
2012-07-18 15:00:00,27.51,27.57,27.5,27.54,203800.0,19.447,19.4894,19.44,19.4682,203800.0
2012-07-18 15:10:00,27.53,27.6,27.53,27.56,154400.0,19.4612,19.5106,19.4612,19.4824,154400.0
2012-07-18 15:20:00,27.56,27.63,27.56,27.61,237500.0,19.4824,19.5319,19.4824,19.5177,237500.0
2012-07-18 15:30:00,27.61,27.65,27.61,27.64,226200.0,19.5177,19.546,19.5177,19.5389,226200.0
2012-07-18 15:40:00,27.64,27.66,27.59,27.63,342100.0,19.5389,19.5531,19.5036,19.5319,342100.0
2012-07-18 15:50:00,27.63,27.65,27.59,27.65,624600.0,19.5319,19.546,19.5036,19.546,624600.0
2012-07-19 09:30:00,28.0,28.0,27.75,27.88,379800.0,19.7934,19.7934,19.6167,19.7086,379800.0
2012-07-19 09:40:00,27.88,28.0,27.88,27.97,228900.0,19.7086,19.7934,19.7086,19.7722,228900.0
2012-07-19 09:50:00,27.97,28.07,27.93,28.01,336000.0,19.7722,19.8429,19.7439,19.8005,336000.0
2012-07-19 10:00:00,27.97,27.98,27.8,27.88,252900.0,19.7722,19.7793,19.652,19.7086,252900.0
2012-07-19 10:10:00,27.88,27.88,27.71,27.86,164700.0,19.7086,19.7086,19.5884,19.6944,164700.0
2012-07-19 10:20:00,27.85,27.89,27.76,27.78,112700.0,19.6874,19.7157,19.6238,19.6379,112700.0
2012-07-19 10:30:00,27.79,27.91,27.78,27.84,171400.0,19.645,19.7298,19.6379,19.6803,171400.0
2012-07-19 10:40:00,27.83,27.96,27.82,27.96,125500.0,19.6732,19.7651,19.6662,19.7651,125500.0
2012-07-19 10:50:00,27.96,27.96,27.9,27.92,134300.0,19.7651,19.7651,19.7227,19.7369,134300.0
2012-07-19 11:00:00,27.92,28.02,27.92,28.01,120700.0,19.7369,19.8076,19.7369,19.8005,120700.0
2012-07-19 11:10:00,28.0,28.03,27.96,27.98,106300.0,19.7934,19.8146,19.7651,19.7793,106300.0
2012-07-19 11:20:00,27.98,27.98,27.94,27.95,82900.0,19.7793,19.7793,19.751,19.7581,82900.0
2012-07-19 11:30:00,27.94,28.01,27.94,28.0,174800.0,19.751,19.8005,19.751,19.7934,174800.0
2012-07-19 11:40:00,28.01,28.02,27.94,27.95,149000.0,19.8005,19.8076,19.751,19.7581,149000.0
2012-07-19 11:50:00,27.95,27.98,27.93,27.95,136400.0,19.7581,19.7793,19.7439,19.7581,136400.0
2012-07-19 12:00:00,27.95,28.0,27.94,28.0,52000.0,19.7581,19.7934,19.751,19.7934,52000.0
2012-07-19 12:10:00,28.0,28.04,27.97,28.04,149200.0,19.7934,19.8217,19.7722,19.8217,149200.0
2012-07-19 12:20:00,28.04,28.1,28.04,28.04,241600.0,19.8217,19.8641,19.8217,19.8217,241600.0
2012-07-19 12:30:00,28.05,28.06,28.01,28.03,237300.0,19.8288,19.8358,19.8005,19.8146,237300.0
2012-07-19 12:40:00,28.03,28.03,27.97,27.99,125200.0,19.8146,19.8146,19.7722,19.7863,125200.0
2012-07-19 12:50:00,27.99,28.0,27.96,28.0,129000.0,19.7863,19.7934,19.7651,19.7934,129000.0
2012-07-19 13:00:00,28.0,28.13,27.99,28.13,267200.0,19.7934,19.8853,19.7863,19.8853,267200.0
2012-07-19 13:10:00,28.13,28.15,28.1,28.1,212500.0,19.8853,19.8994,19.8641,19.8641,212500.0
2012-07-19 13:20:00,28.11,28.12,28.09,28.1,94300.0,19.8712,19.8782,19.857,19.8641,94300.0
2012-07-19 13:30:00,28.1,28.11,28.08,28.09,249300.0,19.8641,19.8712,19.85,19.857,249300.0
2012-07-19 13:40:00,28.09,28.11,28.01,28.07,246200.0,19.857,19.8712,19.8005,19.8429,246200.0
2012-07-19 13:50:00,28.06,28.07,27.93,27.99,244700.0,19.8358,19.8429,19.7439,19.7863,244700.0
2012-07-19 14:00:00,27.99,28.06,27.99,28.05,174400.0,19.7863,19.8358,19.7863,19.8288,174400.0
2012-07-19 14:10:00,28.04,28.11,28.04,28.06,153400.0,19.8217,19.8712,19.8217,19.8358,153400.0
2012-07-19 14:20:00,28.06,28.06,27.99,28.01,90200.0,19.8358,19.8358,19.7863,19.8005,90200.0
2012-07-19 14:30:00,28.01,28.09,27.99,28.08,172100.0,19.8005,19.857,19.7863,19.85,172100.0
2012-07-19 14:40:00,28.07,28.08,28.01,28.05,92900.0,19.8429,19.85,19.8005,19.8288,92900.0
2012-07-19 14:50:00,28.05,28.07,28.03,28.04,125600.0,19.8288,19.8429,19.8146,19.8217,125600.0
2012-07-19 15:00:00,28.04,28.05,27.96,28.0,157800.0,19.8217,19.8288,19.7651,19.7934,157800.0
2012-07-19 15:10:00,28.0,28.03,27.96,28.03,137200.0,19.7934,19.8146,19.7651,19.8146,137200.0
2012-07-19 15:20:00,28.03,28.05,27.97,27.99,156200.0,19.8146,19.8288,19.7722,19.7863,156200.0
2012-07-19 15:30:00,27.99,28.04,27.99,28.03,126900.0,19.7863,19.8217,19.7863,19.8146,126900.0
2012-07-19 15:40:00,28.04,28.11,28.03,28.1,396700.0,19.8217,19.8712,19.8146,19.8641,396700.0
2012-07-19 15:50:00,28.11,28.13,28.02,28.03,725900.0,19.8712,19.8853,19.8076,19.8146,725900.0
2012-07-20 09:30:00,28.02,28.02,27.5,27.66,1226300.0,19.8076,19.8076,19.44,19.5531,1226300.0
2012-07-20 09:40:00,27.67,27.69,27.51,27.52,218900.0,19.5601,19.5743,19.447,19.4541,218900.0
2012-07-20 09:50:00,27.52,27.55,27.41,27.51,206600.0,19.4541,19.4753,19.3763,19.447,206600.0
2012-07-20 10:00:00,27.51,27.74,27.49,27.74,241000.0,19.447,19.6096,19.4329,19.6096,241000.0
2012-07-20 10:10:00,27.75,27.78,27.63,27.65,195000.0,19.6167,19.6379,19.5319,19.546,195000.0
2012-07-20 10:20:00,27.66,27.68,27.57,27.63,126300.0,19.5531,19.5672,19.4894,19.5319,126300.0
2012-07-20 10:30:00,27.63,27.64,27.45,27.46,130500.0,19.5319,19.5389,19.4046,19.4117,130500.0
2012-07-20 10:40:00,27.46,27.5,27.44,27.48,148000.0,19.4117,19.44,19.3975,19.4258,148000.0
2012-07-20 10:50:00,27.48,27.63,27.47,27.63,161500.0,19.4258,19.5319,19.4188,19.5319,161500.0
2012-07-20 11:00:00,27.63,27.68,27.52,27.64,271600.0,19.5319,19.5672,19.4541,19.5389,271600.0
2012-07-20 11:10:00,27.63,27.67,27.5,27.51,233400.0,19.5319,19.5601,19.44,19.447,233400.0
2012-07-20 11:20:00,27.51,27.6,27.5,27.6,243300.0,19.447,19.5106,19.44,19.5106,243300.0
2012-07-20 11:30:00,27.6,27.6,27.47,27.54,179400.0,19.5106,19.5106,19.4188,19.4682,179400.0
2012-07-20 11:40:00,27.54,27.62,27.47,27.61,153500.0,19.4682,19.5248,19.4188,19.5177,153500.0
2012-07-20 11:50:00,27.62,27.62,27.51,27.52,105400.0,19.5248,19.5248,19.447,19.4541,105400.0
2012-07-20 12:00:00,27.52,27.52,27.41,27.45,124100.0,19.4541,19.4541,19.3763,19.4046,124100.0
2012-07-20 12:10:00,27.44,27.48,27.42,27.45,110300.0,19.3975,19.4258,19.3834,19.4046,110300.0
2012-07-20 12:20:00,27.45,27.46,27.42,27.46,80100.0,19.4046,19.4117,19.3834,19.4117,80100.0
2012-07-20 12:30:00,27.46,27.46,27.35,27.42,171400.0,19.4117,19.4117,19.3339,19.3834,171400.0
2012-07-20 12:40:00,27.42,27.46,27.4,27.44,100200.0,19.3834,19.4117,19.3693,19.3975,100200.0
2012-07-20 12:50:00,27.44,27.52,27.43,27.46,201200.0,19.3975,19.4541,19.3905,19.4117,201200.0
2012-07-20 13:00:00,27.46,27.5,27.38,27.39,123900.0,19.4117,19.44,19.3551,19.3622,123900.0
2012-07-20 13:10:00,27.4,27.4,27.36,27.39,82300.0,19.3693,19.3693,19.341,19.3622,82300.0
2012-07-20 13:20:00,27.38,27.41,27.34,27.41,93300.0,19.3551,19.3763,19.3269,19.3763,93300.0
2012-07-20 13:30:00,27.41,27.43,27.39,27.4,89100.0,19.3763,19.3905,19.3622,19.3693,89100.0
2012-07-20 13:40:00,27.4,27.41,27.34,27.38,89600.0,19.3693,19.3763,19.3269,19.3551,89600.0
2012-07-20 13:50:00,27.37,27.42,27.35,27.42,67700.0,19.3481,19.3834,19.3339,19.3834,67700.0
2012-07-20 14:00:00,27.42,27.42,27.35,27.36,146300.0,19.3834,19.3834,19.3339,19.341,146300.0
2012-07-20 14:10:00,27.36,27.41,27.35,27.4,120200.0,19.341,19.3763,19.3339,19.3693,120200.0
2012-07-20 14:20:00,27.41,27.42,27.34,27.36,78500.0,19.3763,19.3834,19.3269,19.341,78500.0
2012-07-20 14:30:00,27.36,27.4,27.34,27.36,127500.0,19.341,19.3693,19.3269,19.341,127500.0
2012-07-20 14:40:00,27.36,27.39,27.34,27.39,57500.0,19.341,19.3622,19.3269,19.3622,57500.0
2012-07-20 14:50:00,27.39,27.39,27.34,27.34,79800.0,19.3622,19.3622,19.3269,19.3269,79800.0
2012-07-20 15:00:00,27.34,27.38,27.34,27.38,112000.0,19.3269,19.3551,19.3269,19.3551,112000.0
2012-07-20 15:10:00,27.38,27.38,27.31,27.32,207500.0,19.3551,19.3551,19.3056,19.3127,207500.0
2012-07-20 15:20:00,27.32,27.33,27.3,27.33,179500.0,19.3127,19.3198,19.2986,19.3198,179500.0
2012-07-20 15:30:00,27.33,27.33,27.26,27.27,265000.0,19.3198,19.3198,19.2703,19.2774,265000.0
2012-07-20 15:40:00,27.28,27.32,27.27,27.31,336500.0,19.2844,19.3127,19.2774,19.3056,336500.0
2012-07-20 15:50:00,27.31,27.31,27.22,27.25,1293600.0,19.3056,19.3056,19.242,19.2632,1293600.0
2012-07-23 09:30:00,26.67,26.67,26.14,26.24,774100.0,18.8532,18.8532,18.4786,18.5493,774100.0
2012-07-23 09:40:00,26.21,26.37,26.21,26.37,317400.0,18.528,18.6412,18.528,18.6412,317400.0
2012-07-23 09:50:00,26.37,26.38,26.3,26.37,236800.0,18.6412,18.6482,18.5917,18.6412,236800.0
2012-07-23 10:00:00,26.36,26.52,26.36,26.48,378800.0,18.6341,18.7472,18.6341,18.7189,378800.0
2012-07-23 10:10:00,26.48,26.64,26.46,26.59,395300.0,18.7189,18.832,18.7048,18.7967,395300.0
2012-07-23 10:20:00,26.6,26.66,26.58,26.63,169500.0,18.8037,18.8462,18.7896,18.8249,169500.0
2012-07-23 10:30:00,26.63,26.71,26.58,26.58,440600.0,18.8249,18.8815,18.7896,18.7896,440600.0
2012-07-23 10:40:00,26.57,26.62,26.5,26.51,335200.0,18.7825,18.8179,18.7331,18.7401,335200.0
2012-07-23 10:50:00,26.51,26.56,26.48,26.51,571900.0,18.7401,18.7755,18.7189,18.7401,571900.0
2012-07-23 11:00:00,26.51,26.64,26.51,26.64,144500.0,18.7401,18.832,18.7401,18.832,144500.0
2012-07-23 11:10:00,26.64,26.75,26.63,26.74,247100.0,18.832,18.9098,18.8249,18.9027,247100.0
2012-07-23 11:20:00,26.74,26.84,26.73,26.82,137100.0,18.9027,18.9734,18.8956,18.9593,137100.0
2012-07-23 11:30:00,26.83,26.84,26.67,26.7,241200.0,18.9663,18.9734,18.8532,18.8744,241200.0
2012-07-23 11:40:00,26.69,26.74,26.67,26.72,77000.0,18.8674,18.9027,18.8532,18.8886,77000.0
2012-07-23 11:50:00,26.72,26.76,26.7,26.71,126500.0,18.8886,18.9168,18.8744,18.8815,126500.0
2012-07-23 12:00:00,26.71,26.72,26.68,26.71,136400.0,18.8815,18.8886,18.8603,18.8815,136400.0
2012-07-23 12:10:00,26.71,26.77,26.66,26.69,135300.0,18.8815,18.9239,18.8462,18.8674,135300.0
2012-07-23 12:20:00,26.69,26.74,26.68,26.68,122800.0,18.8674,18.9027,18.8603,18.8603,122800.0
2012-07-23 12:30:00,26.68,26.75,26.66,26.73,130000.0,18.8603,18.9098,18.8462,18.8956,130000.0
2012-07-23 12:40:00,26.73,26.81,26.71,26.81,84700.0,18.8956,18.9522,18.8815,18.9522,84700.0
2012-07-23 12:50:00,26.8,26.86,26.77,26.78,92700.0,18.9451,18.9875,18.9239,18.931,92700.0
2012-07-23 13:00:00,26.77,26.8,26.75,26.79,81100.0,18.9239,18.9451,18.9098,18.9381,81100.0
2012-07-23 13:10:00,26.8,26.88,26.79,26.87,173600.0,18.9451,19.0017,18.9381,18.9946,173600.0
2012-07-23 13:20:00,26.87,26.88,26.81,26.81,61800.0,18.9946,19.0017,18.9522,18.9522,61800.0
2012-07-23 13:30:00,26.81,26.84,26.8,26.81,120400.0,18.9522,18.9734,18.9451,18.9522,120400.0
2012-07-23 13:40:00,26.8,26.82,26.78,26.81,83900.0,18.9451,18.9593,18.931,18.9522,83900.0
2012-07-23 13:50:00,26.8,26.84,26.76,26.79,89000.0,18.9451,18.9734,18.9168,18.9381,89000.0
2012-07-23 14:00:00,26.79,26.9,26.79,26.86,222500.0,18.9381,19.0158,18.9381,18.9875,222500.0
2012-07-23 14:10:00,26.86,26.9,26.85,26.86,143100.0,18.9875,19.0158,18.9805,18.9875,143100.0
2012-07-23 14:20:00,26.86,26.89,26.8,26.81,239000.0,18.9875,19.0087,18.9451,18.9522,239000.0
2012-07-23 14:30:00,26.81,26.84,26.77,26.77,171400.0,18.9522,18.9734,18.9239,18.9239,171400.0
2012-07-23 14:40:00,26.78,26.84,26.78,26.83,81800.0,18.931,18.9734,18.931,18.9663,81800.0
2012-07-23 14:50:00,26.83,26.83,26.76,26.78,86700.0,18.9663,18.9663,18.9168,18.931,86700.0
2012-07-23 15:00:00,26.77,26.79,26.73,26.76,144500.0,18.9239,18.9381,18.8956,18.9168,144500.0
2012-07-23 15:10:00,26.76,26.83,26.73,26.8,126500.0,18.9168,18.9663,18.8956,18.9451,126500.0
2012-07-23 15:20:00,26.8,26.98,26.79,26.98,296000.0,18.9451,19.0724,18.9381,19.0724,296000.0
2012-07-23 15:30:00,26.98,27.0,26.94,26.95,270700.0,19.0724,19.0865,19.0441,19.0512,270700.0
2012-07-23 15:40:00,26.95,26.95,26.87,26.91,383200.0,19.0512,19.0512,18.9946,19.0229,383200.0
2012-07-23 15:50:00,26.9,26.91,26.81,26.84,675400.0,19.0158,19.0229,18.9522,18.9734,675400.0
2012-07-24 09:30:00,26.5,26.98,26.34,26.78,676100.0,18.7331,19.0724,18.6199,18.931,676100.0
2012-07-24 09:40:00,26.77,27.08,26.74,26.9,632900.0,18.9239,19.1431,18.9027,19.0158,632900.0
2012-07-24 09:50:00,26.89,26.94,26.62,26.7,587300.0,19.0087,19.0441,18.8179,18.8744,587300.0
2012-07-24 10:00:00,26.71,26.76,26.62,26.64,465800.0,18.8815,18.9168,18.8179,18.832,465800.0
2012-07-24 10:10:00,26.65,26.71,26.45,26.48,292200.0,18.8391,18.8815,18.6977,18.7189,292200.0
2012-07-24 10:20:00,26.48,26.58,26.44,26.54,234900.0,18.7189,18.7896,18.6906,18.7613,234900.0
2012-07-24 10:30:00,26.54,26.61,26.48,26.58,171800.0,18.7613,18.8108,18.7189,18.7896,171800.0
2012-07-24 10:40:00,26.57,26.58,26.47,26.49,292600.0,18.7825,18.7896,18.7118,18.726,292600.0
2012-07-24 10:50:00,26.5,26.55,26.46,26.49,208300.0,18.7331,18.7684,18.7048,18.726,208300.0
2012-07-24 11:00:00,26.5,26.52,26.45,26.46,207700.0,18.7331,18.7472,18.6977,18.7048,207700.0
2012-07-24 11:10:00,26.46,26.58,26.45,26.58,250700.0,18.7048,18.7896,18.6977,18.7896,250700.0
2012-07-24 11:20:00,26.57,26.62,26.5,26.5,113700.0,18.7825,18.8179,18.7331,18.7331,113700.0
2012-07-24 11:30:00,26.5,26.52,26.35,26.39,272700.0,18.7331,18.7472,18.627,18.6553,272700.0
2012-07-24 11:40:00,26.39,26.46,26.32,26.37,250400.0,18.6553,18.7048,18.6058,18.6412,250400.0
2012-07-24 11:50:00,26.37,26.37,26.33,26.35,292900.0,18.6412,18.6412,18.6129,18.627,292900.0
2012-07-24 12:00:00,26.35,26.36,26.21,26.3,274600.0,18.627,18.6341,18.528,18.5917,274600.0
2012-07-24 12:10:00,26.3,26.31,26.25,26.26,174400.0,18.5917,18.5987,18.5563,18.5634,174400.0
2012-07-24 12:20:00,26.26,26.35,26.25,26.32,277400.0,18.5634,18.627,18.5563,18.6058,277400.0
2012-07-24 12:30:00,26.31,26.36,26.28,26.36,113900.0,18.5987,18.6341,18.5775,18.6341,113900.0
2012-07-24 12:40:00,26.36,26.44,26.34,26.4,115700.0,18.6341,18.6906,18.6199,18.6624,115700.0
2012-07-24 12:50:00,26.4,26.5,26.39,26.49,216200.0,18.6624,18.7331,18.6553,18.726,216200.0
2012-07-24 13:00:00,26.49,26.49,26.42,26.45,95000.0,18.726,18.726,18.6765,18.6977,95000.0
2012-07-24 13:10:00,26.44,26.51,26.44,26.46,200800.0,18.6906,18.7401,18.6906,18.7048,200800.0
2012-07-24 13:20:00,26.45,26.52,26.45,26.52,167500.0,18.6977,18.7472,18.6977,18.7472,167500.0
2012-07-24 13:30:00,26.52,26.56,26.48,26.52,274500.0,18.7472,18.7755,18.7189,18.7472,274500.0
2012-07-24 13:40:00,26.52,26.57,26.49,26.52,418100.0,18.7472,18.7825,18.726,18.7472,418100.0
2012-07-24 13:50:00,26.52,26.62,26.5,26.56,296600.0,18.7472,18.8179,18.7331,18.7755,296600.0
2012-07-24 14:00:00,26.55,26.64,26.5,26.63,357200.0,18.7684,18.832,18.7331,18.8249,357200.0
2012-07-24 14:10:00,26.64,26.64,26.56,26.62,335300.0,18.832,18.832,18.7755,18.8179,335300.0
2012-07-24 14:20:00,26.62,26.62,26.48,26.52,203500.0,18.8179,18.8179,18.7189,18.7472,203500.0
2012-07-24 14:30:00,26.52,26.58,26.49,26.54,190200.0,18.7472,18.7896,18.726,18.7613,190200.0
2012-07-24 14:40:00,26.54,26.59,26.48,26.51,237400.0,18.7613,18.7967,18.7189,18.7401,237400.0
2012-07-24 14:50:00,26.5,26.55,26.48,26.54,226400.0,18.7331,18.7684,18.7189,18.7613,226400.0
2012-07-24 15:00:00,26.53,26.54,26.41,26.41,224100.0,18.7543,18.7613,18.6694,18.6694,224100.0
2012-07-24 15:10:00,26.41,26.47,26.37,26.38,287300.0,18.6694,18.7118,18.6412,18.6482,287300.0
2012-07-24 15:20:00,26.38,26.54,26.36,26.54,254600.0,18.6482,18.7613,18.6341,18.7613,254600.0
2012-07-24 15:30:00,26.54,26.59,26.44,26.58,355900.0,18.7613,18.7967,18.6906,18.7896,355900.0
2012-07-24 15:40:00,26.58,26.59,26.42,26.46,396800.0,18.7896,18.7967,18.6765,18.7048,396800.0
2012-07-24 15:50:00,26.46,26.63,26.44,26.58,645200.0,18.7048,18.8249,18.6906,18.7896,645200.0
2012-07-25 09:30:00,26.52,27.0,26.38,26.97,360400.0,18.7472,19.0865,18.6482,19.0653,360400.0
2012-07-25 09:40:00,26.96,27.06,26.9,26.9,363000.0,19.0582,19.1289,19.0158,19.0158,363000.0
2012-07-25 09:50:00,26.89,27.01,26.82,26.97,161800.0,19.0087,19.0936,18.9593,19.0653,161800.0
2012-07-25 10:00:00,26.97,27.04,26.78,26.86,334600.0,19.0653,19.1148,18.931,18.9875,334600.0
2012-07-25 10:10:00,26.87,26.93,26.77,26.86,214000.0,18.9946,19.037,18.9239,18.9875,214000.0
2012-07-25 10:20:00,26.87,26.91,26.71,26.73,325400.0,18.9946,19.0229,18.8815,18.8956,325400.0
2012-07-25 10:30:00,26.73,26.73,26.59,26.65,181600.0,18.8956,18.8956,18.7967,18.8391,181600.0
2012-07-25 10:40:00,26.65,26.83,26.65,26.83,258200.0,18.8391,18.9663,18.8391,18.9663,258200.0
2012-07-25 10:50:00,26.83,26.83,26.61,26.67,247800.0,18.9663,18.9663,18.8108,18.8532,247800.0
2012-07-25 11:00:00,26.68,26.76,26.65,26.75,86800.0,18.8603,18.9168,18.8391,18.9098,86800.0
2012-07-25 11:10:00,26.75,26.9,26.75,26.85,134700.0,18.9098,19.0158,18.9098,18.9805,134700.0
2012-07-25 11:20:00,26.86,26.87,26.8,26.86,74200.0,18.9875,18.9946,18.9451,18.9875,74200.0
2012-07-25 11:30:00,26.85,26.93,26.8,26.92,157000.0,18.9805,19.037,18.9451,19.03,157000.0
2012-07-25 11:40:00,26.92,26.92,26.84,26.85,163600.0,19.03,19.03,18.9734,18.9805,163600.0
2012-07-25 11:50:00,26.85,26.94,26.85,26.92,293100.0,18.9805,19.0441,18.9805,19.03,293100.0
2012-07-25 12:00:00,26.92,26.99,26.91,26.95,209300.0,19.03,19.0794,19.0229,19.0512,209300.0
2012-07-25 12:10:00,26.95,26.97,26.91,26.94,142900.0,19.0512,19.0653,19.0229,19.0441,142900.0
2012-07-25 12:20:00,26.94,26.97,26.86,26.86,81900.0,19.0441,19.0653,18.9875,18.9875,81900.0
2012-07-25 12:30:00,26.86,26.95,26.86,26.95,113700.0,18.9875,19.0512,18.9875,19.0512,113700.0
2012-07-25 12:40:00,26.95,26.99,26.92,26.98,167700.0,19.0512,19.0794,19.03,19.0724,167700.0
2012-07-25 12:50:00,26.98,27.02,26.96,27.01,173700.0,19.0724,19.1006,19.0582,19.0936,173700.0
2012-07-25 13:00:00,27.01,27.02,26.97,26.98,265700.0,19.0936,19.1006,19.0653,19.0724,265700.0
2012-07-25 13:10:00,26.98,27.04,26.98,27.02,125800.0,19.0724,19.1148,19.0724,19.1006,125800.0
2012-07-25 13:20:00,27.01,27.04,27.01,27.03,69100.0,19.0936,19.1148,19.0936,19.1077,69100.0
2012-07-25 13:30:00,27.03,27.13,27.0,27.11,147600.0,19.1077,19.1784,19.0865,19.1643,147600.0
2012-07-25 13:40:00,27.1,27.11,27.01,27.01,269000.0,19.1572,19.1643,19.0936,19.0936,269000.0
2012-07-25 13:50:00,27.0,27.05,27.0,27.04,78300.0,19.0865,19.1218,19.0865,19.1148,78300.0
2012-07-25 14:00:00,27.03,27.04,26.97,26.98,83300.0,19.1077,19.1148,19.0653,19.0724,83300.0
2012-07-25 14:10:00,26.98,27.01,26.95,26.95,107300.0,19.0724,19.0936,19.0512,19.0512,107300.0
2012-07-25 14:20:00,26.96,27.01,26.96,26.97,66800.0,19.0582,19.0936,19.0582,19.0653,66800.0
2012-07-25 14:30:00,26.98,27.01,26.96,26.96,126700.0,19.0724,19.0936,19.0582,19.0582,126700.0
2012-07-25 14:40:00,26.97,27.0,26.93,26.95,107000.0,19.0653,19.0865,19.037,19.0512,107000.0
2012-07-25 14:50:00,26.95,26.98,26.91,26.91,75700.0,19.0512,19.0724,19.0229,19.0229,75700.0
2012-07-25 15:00:00,26.92,26.94,26.88,26.9,122600.0,19.03,19.0441,19.0017,19.0158,122600.0
2012-07-25 15:10:00,26.9,26.91,26.75,26.75,185700.0,19.0158,19.0229,18.9098,18.9098,185700.0
2012-07-25 15:20:00,26.75,26.75,26.68,26.74,148000.0,18.9098,18.9098,18.8603,18.9027,148000.0
2012-07-25 15:30:00,26.74,26.75,26.63,26.67,208400.0,18.9027,18.9098,18.8249,18.8532,208400.0
2012-07-25 15:40:00,26.67,26.69,26.59,26.61,269400.0,18.8532,18.8674,18.7967,18.8108,269400.0
2012-07-25 15:50:00,26.61,26.65,26.58,26.64,546400.0,18.8108,18.8391,18.7896,18.832,546400.0
2012-07-26 09:30:00,27.12,27.74,27.12,27.42,570600.0,19.1713,19.6096,19.1713,19.3834,570600.0
2012-07-26 09:40:00,27.42,27.42,27.23,27.37,389800.0,19.3834,19.3834,19.2491,19.3481,389800.0
2012-07-26 09:50:00,27.36,27.44,27.34,27.4,312700.0,19.341,19.3975,19.3269,19.3693,312700.0
2012-07-26 10:00:00,27.39,27.46,27.33,27.45,390100.0,19.3622,19.4117,19.3198,19.4046,390100.0
2012-07-26 10:10:00,27.44,27.45,27.3,27.31,142300.0,19.3975,19.4046,19.2986,19.3056,142300.0
2012-07-26 10:20:00,27.32,27.4,27.3,27.38,131500.0,19.3127,19.3693,19.2986,19.3551,131500.0
2012-07-26 10:30:00,27.38,27.38,27.27,27.27,192800.0,19.3551,19.3551,19.2774,19.2774,192800.0
2012-07-26 10:40:00,27.27,27.29,27.18,27.22,210300.0,19.2774,19.2915,19.2137,19.242,210300.0
2012-07-26 10:50:00,27.22,27.28,27.18,27.28,98200.0,19.242,19.2844,19.2137,19.2844,98200.0
2012-07-26 11:00:00,27.28,27.3,27.12,27.16,173700.0,19.2844,19.2986,19.1713,19.1996,173700.0
2012-07-26 11:10:00,27.15,27.17,27.1,27.14,140300.0,19.1925,19.2067,19.1572,19.1855,140300.0
2012-07-26 11:20:00,27.15,27.15,27.0,27.08,156200.0,19.1925,19.1925,19.0865,19.1431,156200.0
2012-07-26 11:30:00,27.08,27.1,26.98,27.0,294900.0,19.1431,19.1572,19.0724,19.0865,294900.0
2012-07-26 11:40:00,26.99,26.99,26.89,26.94,105500.0,19.0794,19.0794,19.0087,19.0441,105500.0
2012-07-26 11:50:00,26.94,26.97,26.9,26.96,111500.0,19.0441,19.0653,19.0158,19.0582,111500.0
2012-07-26 12:00:00,26.95,26.96,26.87,26.88,128700.0,19.0512,19.0582,18.9946,19.0017,128700.0
2012-07-26 12:10:00,26.88,26.95,26.85,26.91,114200.0,19.0017,19.0512,18.9805,19.0229,114200.0
2012-07-26 12:20:00,26.91,26.94,26.88,26.9,82600.0,19.0229,19.0441,19.0017,19.0158,82600.0
2012-07-26 12:30:00,26.9,26.93,26.87,26.92,82200.0,19.0158,19.037,18.9946,19.03,82200.0
2012-07-26 12:40:00,26.92,26.93,26.88,26.88,87000.0,19.03,19.037,19.0017,19.0017,87000.0
2012-07-26 12:50:00,26.89,26.91,26.83,26.89,147200.0,19.0087,19.0229,18.9663,19.0087,147200.0
2012-07-26 13:00:00,26.89,26.97,26.88,26.94,61900.0,19.0087,19.0653,19.0017,19.0441,61900.0
2012-07-26 13:10:00,26.94,26.96,26.92,26.92,52600.0,19.0441,19.0582,19.03,19.03,52600.0
2012-07-26 13:20:00,26.93,27.01,26.92,26.99,260300.0,19.037,19.0936,19.03,19.0794,260300.0
2012-07-26 13:30:00,26.98,27.01,26.94,26.98,101300.0,19.0724,19.0936,19.0441,19.0724,101300.0
2012-07-26 13:40:00,26.98,26.98,26.94,26.94,181800.0,19.0724,19.0724,19.0441,19.0441,181800.0
2012-07-26 13:50:00,26.94,26.94,26.89,26.9,128300.0,19.0441,19.0441,19.0087,19.0158,128300.0
2012-07-26 14:00:00,26.9,26.96,26.9,26.95,171900.0,19.0158,19.0582,19.0158,19.0512,171900.0
2012-07-26 14:10:00,26.95,26.96,26.9,26.9,57200.0,19.0512,19.0582,19.0158,19.0158,57200.0
2012-07-26 14:20:00,26.9,26.93,26.87,26.91,138400.0,19.0158,19.037,18.9946,19.0229,138400.0
2012-07-26 14:30:00,26.91,26.94,26.88,26.94,97300.0,19.0229,19.0441,19.0017,19.0441,97300.0
2012-07-26 14:40:00,26.94,26.98,26.9,26.98,78200.0,19.0441,19.0724,19.0158,19.0724,78200.0
2012-07-26 14:50:00,26.98,27.03,26.96,26.97,152700.0,19.0724,19.1077,19.0582,19.0653,152700.0
2012-07-26 15:00:00,26.98,27.0,26.95,26.97,151300.0,19.0724,19.0865,19.0512,19.0653,151300.0
2012-07-26 15:10:00,26.97,27.0,26.97,26.98,111400.0,19.0653,19.0865,19.0653,19.0724,111400.0
2012-07-26 15:20:00,26.99,27.02,26.95,27.01,166600.0,19.0794,19.1006,19.0512,19.0936,166600.0
2012-07-26 15:30:00,27.01,27.07,26.98,27.06,231300.0,19.0936,19.136,19.0724,19.1289,231300.0
2012-07-26 15:40:00,27.05,27.14,27.05,27.06,404200.0,19.1218,19.1855,19.1218,19.1289,404200.0
2012-07-26 15:50:00,27.07,27.11,27.04,27.05,618600.0,19.136,19.1643,19.1148,19.1218,618600.0
2012-07-27 09:30:00,27.18,27.19,26.89,27.0,259300.0,19.3332,19.3403,19.1269,19.2052,259300.0
2012-07-27 09:40:00,26.99,27.0,26.89,26.94,243100.0,19.1981,19.2052,19.1269,19.1625,243100.0
2012-07-27 09:50:00,26.95,27.04,26.93,26.94,391500.0,19.1696,19.2336,19.1554,19.1625,391500.0
2012-07-27 10:00:00,26.95,27.0,26.85,26.89,329300.0,19.1696,19.2052,19.0985,19.1269,329300.0
2012-07-27 10:10:00,26.89,26.92,26.82,26.92,206600.0,19.1269,19.1483,19.0771,19.1483,206600.0
2012-07-27 10:20:00,26.92,26.95,26.87,26.92,331400.0,19.1483,19.1696,19.1127,19.1483,331400.0
2012-07-27 10:30:00,26.92,26.93,26.8,26.89,308300.0,19.1483,19.1554,19.0629,19.1269,308300.0
2012-07-27 10:40:00,26.89,26.96,26.87,26.87,354600.0,19.1269,19.1767,19.1127,19.1127,354600.0
2012-07-27 10:50:00,26.88,26.93,26.84,26.92,386700.0,19.1198,19.1554,19.0914,19.1483,386700.0
2012-07-27 11:00:00,26.92,26.94,26.88,26.9,508800.0,19.1483,19.1625,19.1198,19.1341,508800.0
2012-07-27 11:10:00,26.89,26.9,26.87,26.9,211400.0,19.1269,19.1341,19.1127,19.1341,211400.0
2012-07-27 11:20:00,26.9,26.92,26.83,26.83,174600.0,19.1341,19.1483,19.0843,19.0843,174600.0
2012-07-27 11:30:00,26.83,26.9,26.82,26.83,129100.0,19.0843,19.1341,19.0771,19.0843,129100.0
2012-07-27 11:40:00,26.83,26.85,26.8,26.81,97800.0,19.0843,19.0985,19.0629,19.07,97800.0
2012-07-27 11:50:00,26.81,26.87,26.81,26.86,165700.0,19.07,19.1127,19.07,19.1056,165700.0
2012-07-27 12:00:00,26.86,26.88,26.85,26.86,86300.0,19.1056,19.1198,19.0985,19.1056,86300.0
2012-07-27 12:10:00,26.86,26.87,26.84,26.86,181700.0,19.1056,19.1127,19.0914,19.1056,181700.0
2012-07-27 12:20:00,26.85,26.92,26.85,26.89,144000.0,19.0985,19.1483,19.0985,19.1269,144000.0
2012-07-27 12:30:00,26.89,26.91,26.85,26.85,221700.0,19.1269,19.1412,19.0985,19.0985,221700.0
2012-07-27 12:40:00,26.85,26.86,26.84,26.85,53700.0,19.0985,19.1056,19.0914,19.0985,53700.0
2012-07-27 12:50:00,26.86,26.87,26.85,26.86,47300.0,19.1056,19.1127,19.0985,19.1056,47300.0
2012-07-27 13:00:00,26.87,26.88,26.84,26.87,113700.0,19.1127,19.1198,19.0914,19.1127,113700.0
2012-07-27 13:10:00,26.87,26.87,26.84,26.85,74500.0,19.1127,19.1127,19.0914,19.0985,74500.0
2012-07-27 13:20:00,26.86,26.99,26.79,26.96,887400.0,19.1056,19.1981,19.0558,19.1767,887400.0
2012-07-27 13:30:00,26.96,27.13,26.96,27.08,443800.0,19.1767,19.2977,19.1767,19.2621,443800.0
2012-07-27 13:40:00,27.08,27.1,26.95,26.98,311400.0,19.2621,19.2763,19.1696,19.191,311400.0
2012-07-27 13:50:00,26.97,27.05,26.96,27.03,300800.0,19.1838,19.2407,19.1767,19.2265,300800.0
2012-07-27 14:00:00,27.02,27.09,27.0,27.05,487800.0,19.2194,19.2692,19.2052,19.2407,487800.0
2012-07-27 14:10:00,27.05,27.05,26.98,26.98,104400.0,19.2407,19.2407,19.191,19.191,104400.0
2012-07-27 14:20:00,26.99,27.04,26.97,27.01,99700.0,19.1981,19.2336,19.1838,19.2123,99700.0
2012-07-27 14:30:00,27.01,27.11,27.01,27.07,122400.0,19.2123,19.2834,19.2123,19.255,122400.0
2012-07-27 14:40:00,27.07,27.13,27.07,27.12,177900.0,19.255,19.2977,19.255,19.2905,177900.0
2012-07-27 14:50:00,27.13,27.2,27.12,27.2,192900.0,19.2977,19.3474,19.2905,19.3474,192900.0
2012-07-27 15:00:00,27.2,27.28,27.17,27.26,360500.0,19.3474,19.4043,19.3261,19.3901,360500.0
2012-07-27 15:10:00,27.27,27.29,27.25,27.25,210700.0,19.3972,19.4115,19.383,19.383,210700.0
2012-07-27 15:20:00,27.25,27.35,27.2,27.34,299100.0,19.383,19.4541,19.3474,19.447,299100.0
2012-07-27 15:30:00,27.34,27.43,27.32,27.41,442700.0,19.447,19.511,19.4328,19.4968,442700.0
2012-07-27 15:40:00,27.42,27.49,27.41,27.46,659000.0,19.5039,19.5537,19.4968,19.5324,659000.0
2012-07-27 15:50:00,27.46,27.47,27.28,27.35,911400.0,19.5324,19.5395,19.4043,19.4541,911400.0
2012-07-30 09:30:00,27.45,27.6,27.28,27.51,228600.0,19.5253,19.632,19.4043,19.5679,228600.0
2012-07-30 09:40:00,27.5,27.52,27.43,27.47,366700.0,19.5608,19.5751,19.511,19.5395,366700.0
2012-07-30 09:50:00,27.47,27.5,27.42,27.48,140500.0,19.5395,19.5608,19.5039,19.5466,140500.0
2012-07-30 10:00:00,27.48,27.52,27.35,27.37,277700.0,19.5466,19.5751,19.4541,19.4684,277700.0
2012-07-30 10:10:00,27.36,27.39,27.28,27.32,305700.0,19.4613,19.4826,19.4043,19.4328,305700.0
2012-07-30 10:20:00,27.32,27.43,27.28,27.3,338300.0,19.4328,19.511,19.4043,19.4186,338300.0
2012-07-30 10:30:00,27.29,27.34,27.23,27.3,215000.0,19.4115,19.447,19.3688,19.4186,215000.0
2012-07-30 10:40:00,27.3,27.31,27.19,27.22,231400.0,19.4186,19.4257,19.3403,19.3617,231400.0
2012-07-30 10:50:00,27.23,27.24,27.11,27.12,200600.0,19.3688,19.3759,19.2834,19.2905,200600.0
2012-07-30 11:00:00,27.13,27.26,27.12,27.25,171800.0,19.2977,19.3901,19.2905,19.383,171800.0
2012-07-30 11:10:00,27.24,27.27,27.15,27.17,238700.0,19.3759,19.3972,19.3119,19.3261,238700.0
2012-07-30 11:20:00,27.17,27.17,27.06,27.09,193100.0,19.3261,19.3261,19.2479,19.2692,193100.0
2012-07-30 11:30:00,27.09,27.14,27.06,27.1,191500.0,19.2692,19.3048,19.2479,19.2763,191500.0
2012-07-30 11:40:00,27.11,27.12,27.05,27.09,121300.0,19.2834,19.2905,19.2407,19.2692,121300.0
2012-07-30 11:50:00,27.08,27.13,27.07,27.11,135200.0,19.2621,19.2977,19.255,19.2834,135200.0
2012-07-30 12:00:00,27.1,27.11,27.01,27.07,133500.0,19.2763,19.2834,19.2123,19.255,133500.0
2012-07-30 12:10:00,27.07,27.11,27.05,27.11,191900.0,19.255,19.2834,19.2407,19.2834,191900.0
2012-07-30 12:20:00,27.11,27.15,27.1,27.11,130200.0,19.2834,19.3119,19.2763,19.2834,130200.0
2012-07-30 12:30:00,27.11,27.11,27.07,27.11,135800.0,19.2834,19.2834,19.255,19.2834,135800.0
2012-07-30 12:40:00,27.11,27.19,27.1,27.15,103900.0,19.2834,19.3403,19.2763,19.3119,103900.0
2012-07-30 12:50:00,27.16,27.22,27.13,27.16,173400.0,19.319,19.3617,19.2977,19.319,173400.0
2012-07-30 13:00:00,27.16,27.19,27.11,27.17,167500.0,19.319,19.3403,19.2834,19.3261,167500.0
2012-07-30 13:10:00,27.16,27.17,27.13,27.13,136300.0,19.319,19.3261,19.2977,19.2977,136300.0
2012-07-30 13:20:00,27.13,27.2,27.13,27.16,223300.0,19.2977,19.3474,19.2977,19.319,223300.0
2012-07-30 13:30:00,27.16,27.23,27.15,27.15,108200.0,19.319,19.3688,19.3119,19.3119,108200.0
2012-07-30 13:40:00,27.16,27.17,27.11,27.11,64900.0,19.319,19.3261,19.2834,19.2834,64900.0
2012-07-30 13:50:00,27.11,27.13,27.08,27.12,197300.0,19.2834,19.2977,19.2621,19.2905,197300.0
2012-07-30 14:00:00,27.12,27.12,27.06,27.06,140500.0,19.2905,19.2905,19.2479,19.2479,140500.0
2012-07-30 14:10:00,27.06,27.09,27.04,27.05,189100.0,19.2479,19.2692,19.2336,19.2407,189100.0
2012-07-30 14:20:00,27.05,27.12,27.05,27.12,174000.0,19.2407,19.2905,19.2407,19.2905,174000.0
2012-07-30 14:30:00,27.12,27.15,27.1,27.14,87700.0,19.2905,19.3119,19.2763,19.3048,87700.0
2012-07-30 14:40:00,27.15,27.21,27.14,27.19,96200.0,19.3119,19.3546,19.3048,19.3403,96200.0
2012-07-30 14:50:00,27.19,27.21,27.17,27.21,124200.0,19.3403,19.3546,19.3261,19.3546,124200.0
2012-07-30 15:00:00,27.21,27.21,27.07,27.08,123100.0,19.3546,19.3546,19.255,19.2621,123100.0
2012-07-30 15:10:00,27.08,27.14,27.05,27.13,222000.0,19.2621,19.3048,19.2407,19.2977,222000.0
2012-07-30 15:20:00,27.13,27.19,27.12,27.19,146900.0,19.2977,19.3403,19.2905,19.3403,146900.0
2012-07-30 15:30:00,27.19,27.23,27.08,27.12,274700.0,19.3403,19.3688,19.2621,19.2905,274700.0
2012-07-30 15:40:00,27.12,27.17,27.09,27.16,283700.0,19.2905,19.3261,19.2692,19.319,283700.0
2012-07-30 15:50:00,27.16,27.21,27.13,27.2,572800.0,19.319,19.3546,19.2977,19.3474,572800.0
2012-07-31 09:30:00,27.24,27.44,27.17,27.4,209800.0,19.3759,19.5182,19.3261,19.4897,209800.0
2012-07-31 09:40:00,27.4,27.45,27.3,27.35,216200.0,19.4897,19.5253,19.4186,19.4541,216200.0
2012-07-31 09:50:00,27.35,27.35,27.12,27.21,144000.0,19.4541,19.4541,19.2905,19.3546,144000.0
2012-07-31 10:00:00,27.24,27.29,27.16,27.2,265900.0,19.3759,19.4115,19.319,19.3474,265900.0
2012-07-31 10:10:00,27.2,27.27,27.18,27.22,224800.0,19.3474,19.3972,19.3332,19.3617,224800.0
2012-07-31 10:20:00,27.23,27.32,27.21,27.26,239800.0,19.3688,19.4328,19.3546,19.3901,239800.0
2012-07-31 10:30:00,27.26,27.3,27.16,27.19,266600.0,19.3901,19.4186,19.319,19.3403,266600.0
2012-07-31 10:40:00,27.19,27.34,27.18,27.3,232900.0,19.3403,19.447,19.3332,19.4186,232900.0
2012-07-31 10:50:00,27.3,27.33,27.21,27.24,227000.0,19.4186,19.4399,19.3546,19.3759,227000.0
2012-07-31 11:00:00,27.24,27.28,27.22,27.25,136300.0,19.3759,19.4043,19.3617,19.383,136300.0
2012-07-31 11:10:00,27.25,27.32,27.25,27.29,174200.0,19.383,19.4328,19.383,19.4115,174200.0
2012-07-31 11:20:00,27.29,27.32,27.27,27.31,154700.0,19.4115,19.4328,19.3972,19.4257,154700.0
2012-07-31 11:30:00,27.32,27.32,27.26,27.3,581500.0,19.4328,19.4328,19.3901,19.4186,581500.0
2012-07-31 11:40:00,27.3,27.34,27.22,27.23,232000.0,19.4186,19.447,19.3617,19.3688,232000.0
2012-07-31 11:50:00,27.23,27.27,27.19,27.27,225200.0,19.3688,19.3972,19.3403,19.3972,225200.0
2012-07-31 12:00:00,27.26,27.27,27.19,27.21,272000.0,19.3901,19.3972,19.3403,19.3546,272000.0
2012-07-31 12:10:00,27.22,27.24,27.19,27.24,266100.0,19.3617,19.3759,19.3403,19.3759,266100.0
2012-07-31 12:20:00,27.23,27.3,27.22,27.3,986600.0,19.3688,19.4186,19.3617,19.4186,986600.0
2012-07-31 12:30:00,27.29,27.32,27.28,27.3,190500.0,19.4115,19.4328,19.4043,19.4186,190500.0
2012-07-31 12:40:00,27.3,27.3,27.26,27.28,191100.0,19.4186,19.4186,19.3901,19.4043,191100.0
2012-07-31 12:50:00,27.28,27.3,27.27,27.3,278400.0,19.4043,19.4186,19.3972,19.4186,278400.0
2012-07-31 13:00:00,27.29,27.33,27.25,27.3,476100.0,19.4115,19.4399,19.383,19.4186,476100.0
2012-07-31 13:10:00,27.3,27.34,27.25,27.28,541200.0,19.4186,19.447,19.383,19.4043,541200.0
2012-07-31 13:20:00,27.28,27.32,27.25,27.3,88900.0,19.4043,19.4328,19.383,19.4186,88900.0
2012-07-31 13:30:00,27.3,27.3,27.24,27.29,189400.0,19.4186,19.4186,19.3759,19.4115,189400.0
2012-07-31 13:40:00,27.29,27.29,27.19,27.22,173100.0,19.4115,19.4115,19.3403,19.3617,173100.0
2012-07-31 13:50:00,27.22,27.26,27.22,27.23,101000.0,19.3617,19.3901,19.3617,19.3688,101000.0
2012-07-31 14:00:00,27.23,27.28,27.23,27.27,144200.0,19.3688,19.4043,19.3688,19.3972,144200.0
2012-07-31 14:10:00,27.27,27.31,27.26,27.3,107500.0,19.3972,19.4257,19.3901,19.4186,107500.0
2012-07-31 14:20:00,27.29,27.32,27.23,27.3,77800.0,19.4115,19.4328,19.3688,19.4186,77800.0
2012-07-31 14:30:00,27.3,27.32,27.24,27.28,111700.0,19.4186,19.4328,19.3759,19.4043,111700.0
2012-07-31 14:40:00,27.27,27.35,27.26,27.3,161300.0,19.3972,19.4541,19.3901,19.4186,161300.0
2012-07-31 14:50:00,27.3,27.32,27.26,27.27,98100.0,19.4186,19.4328,19.3901,19.3972,98100.0
2012-07-31 15:00:00,27.27,27.28,27.23,27.28,283800.0,19.3972,19.4043,19.3688,19.4043,283800.0
2012-07-31 15:10:00,27.28,27.31,27.27,27.31,148400.0,19.4043,19.4257,19.3972,19.4257,148400.0
2012-07-31 15:20:00,27.3,27.32,27.29,27.3,270700.0,19.4186,19.4328,19.4115,19.4186,270700.0
2012-07-31 15:30:00,27.3,27.31,27.22,27.22,153200.0,19.4186,19.4257,19.3617,19.3617,153200.0
2012-07-31 15:40:00,27.22,27.26,27.21,27.23,219300.0,19.3617,19.3901,19.3546,19.3688,219300.0
2012-07-31 15:50:00,27.23,27.3,27.23,27.23,576400.0,19.3688,19.4186,19.3688,19.3688,576400.0
2012-08-01 09:30:00,27.48,27.5,27.32,27.44,314300.0,19.5466,19.5608,19.4328,19.5182,314300.0
2012-08-01 09:40:00,27.44,27.46,27.35,27.44,395000.0,19.5182,19.5324,19.4541,19.5182,395000.0
2012-08-01 09:50:00,27.44,27.56,27.43,27.43,269600.0,19.5182,19.6035,19.511,19.511,269600.0
2012-08-01 10:00:00,27.43,27.64,27.42,27.63,334900.0,19.511,19.6604,19.5039,19.6533,334900.0
2012-08-01 10:10:00,27.64,27.66,27.47,27.49,333800.0,19.6604,19.6746,19.5395,19.5537,333800.0
2012-08-01 10:20:00,27.49,27.53,27.48,27.52,153800.0,19.5537,19.5822,19.5466,19.5751,153800.0
2012-08-01 10:30:00,27.53,27.68,27.53,27.64,266500.0,19.5822,19.6889,19.5822,19.6604,266500.0
2012-08-01 10:40:00,27.65,27.66,27.53,27.59,227200.0,19.6675,19.6746,19.5822,19.6249,227200.0
2012-08-01 10:50:00,27.59,27.63,27.53,27.6,196200.0,19.6249,19.6533,19.5822,19.632,196200.0
2012-08-01 11:00:00,27.59,27.62,27.49,27.54,276800.0,19.6249,19.6462,19.5537,19.5893,276800.0
2012-08-01 11:10:00,27.55,27.56,27.48,27.5,146900.0,19.5964,19.6035,19.5466,19.5608,146900.0
2012-08-01 11:20:00,27.5,27.59,27.49,27.59,145000.0,19.5608,19.6249,19.5537,19.6249,145000.0
2012-08-01 11:30:00,27.58,27.59,27.52,27.53,125800.0,19.6177,19.6249,19.5751,19.5822,125800.0
2012-08-01 11:40:00,27.54,27.57,27.53,27.57,177700.0,19.5893,19.6106,19.5822,19.6106,177700.0
2012-08-01 11:50:00,27.57,27.6,27.56,27.6,127900.0,19.6106,19.632,19.6035,19.632,127900.0
2012-08-01 12:00:00,27.59,27.68,27.59,27.66,151500.0,19.6249,19.6889,19.6249,19.6746,151500.0
2012-08-01 12:10:00,27.67,27.69,27.65,27.68,116200.0,19.6818,19.696,19.6675,19.6889,116200.0
2012-08-01 12:20:00,27.67,27.72,27.67,27.71,91700.0,19.6818,19.7173,19.6818,19.7102,91700.0
2012-08-01 12:30:00,27.72,27.73,27.68,27.72,113300.0,19.7173,19.7244,19.6889,19.7173,113300.0
2012-08-01 12:40:00,27.72,27.75,27.71,27.72,79900.0,19.7173,19.7387,19.7102,19.7173,79900.0
2012-08-01 12:50:00,27.73,27.75,27.72,27.75,84200.0,19.7244,19.7387,19.7173,19.7387,84200.0
2012-08-01 13:00:00,27.75,27.8,27.74,27.78,149200.0,19.7387,19.7742,19.7315,19.76,149200.0
2012-08-01 13:10:00,27.78,27.78,27.66,27.68,149200.0,19.76,19.76,19.6746,19.6889,149200.0
2012-08-01 13:20:00,27.68,27.69,27.62,27.64,123900.0,19.6889,19.696,19.6462,19.6604,123900.0
2012-08-01 13:30:00,27.63,27.65,27.61,27.64,178100.0,19.6533,19.6675,19.6391,19.6604,178100.0
2012-08-01 13:40:00,27.64,27.7,27.63,27.68,136500.0,19.6604,19.7031,19.6533,19.6889,136500.0
2012-08-01 13:50:00,27.67,27.69,27.61,27.62,144000.0,19.6818,19.696,19.6391,19.6462,144000.0
2012-08-01 14:00:00,27.62,27.63,27.56,27.59,189100.0,19.6462,19.6533,19.6035,19.6249,189100.0
2012-08-01 14:10:00,27.59,27.67,27.47,27.57,610300.0,19.6249,19.6818,19.5395,19.6106,610300.0
2012-08-01 14:20:00,27.56,27.72,27.54,27.71,304900.0,19.6035,19.7173,19.5893,19.7102,304900.0
2012-08-01 14:30:00,27.71,27.74,27.61,27.7,278500.0,19.7102,19.7315,19.6391,19.7031,278500.0
2012-08-01 14:40:00,27.69,27.73,27.57,27.62,155200.0,19.696,19.7244,19.6106,19.6462,155200.0
2012-08-01 14:50:00,27.64,27.69,27.59,27.69,190500.0,19.6604,19.696,19.6249,19.696,190500.0
2012-08-01 15:00:00,27.7,27.71,27.6,27.67,245700.0,19.7031,19.7102,19.632,19.6818,245700.0
2012-08-01 15:10:00,27.66,27.7,27.59,27.65,194700.0,19.6746,19.7031,19.6249,19.6675,194700.0
2012-08-01 15:20:00,27.64,27.8,27.64,27.77,264400.0,19.6604,19.7742,19.6604,19.7529,264400.0
2012-08-01 15:30:00,27.77,27.79,27.67,27.71,335100.0,19.7529,19.7671,19.6818,19.7102,335100.0
2012-08-01 15:40:00,27.71,27.74,27.66,27.68,462700.0,19.7102,19.7315,19.6746,19.6889,462700.0
2012-08-01 15:50:00,27.67,27.71,27.6,27.64,561000.0,19.6818,19.7102,19.632,19.6604,561000.0
2012-08-02 09:30:00,27.38,27.55,27.25,27.49,284200.0,19.4755,19.5964,19.383,19.5537,284200.0
2012-08-02 09:40:00,27.49,27.67,27.46,27.64,182000.0,19.5537,19.6818,19.5324,19.6604,182000.0
2012-08-02 09:50:00,27.63,27.64,27.52,27.62,175700.0,19.6533,19.6604,19.5751,19.6462,175700.0
2012-08-02 10:00:00,27.62,27.79,27.59,27.79,196100.0,19.6462,19.7671,19.6249,19.7671,196100.0
2012-08-02 10:10:00,27.8,27.83,27.7,27.73,186700.0,19.7742,19.7956,19.7031,19.7244,186700.0
2012-08-02 10:20:00,27.74,27.84,27.71,27.78,216100.0,19.7315,19.8027,19.7102,19.76,216100.0
2012-08-02 10:30:00,27.77,27.78,27.68,27.68,194100.0,19.7529,19.76,19.6889,19.6889,194100.0
2012-08-02 10:40:00,27.67,27.71,27.6,27.64,244600.0,19.6818,19.7102,19.632,19.6604,244600.0
2012-08-02 10:50:00,27.63,27.67,27.46,27.47,424000.0,19.6533,19.6818,19.5324,19.5395,424000.0
2012-08-02 11:00:00,27.46,27.53,27.35,27.4,429800.0,19.5324,19.5822,19.4541,19.4897,429800.0
2012-08-02 11:10:00,27.4,27.41,27.32,27.38,344500.0,19.4897,19.4968,19.4328,19.4755,344500.0
2012-08-02 11:20:00,27.37,27.37,27.23,27.34,280100.0,19.4684,19.4684,19.3688,19.447,280100.0
2012-08-02 11:30:00,27.34,27.34,27.12,27.17,334300.0,19.447,19.447,19.2905,19.3261,334300.0
2012-08-02 11:40:00,27.16,27.18,27.08,27.15,281500.0,19.319,19.3332,19.2621,19.3119,281500.0
2012-08-02 11:50:00,27.16,27.22,27.1,27.22,363600.0,19.319,19.3617,19.2763,19.3617,363600.0
2012-08-02 12:00:00,27.21,27.35,27.21,27.32,268500.0,19.3546,19.4541,19.3546,19.4328,268500.0
2012-08-02 12:10:00,27.33,27.33,27.26,27.29,153400.0,19.4399,19.4399,19.3901,19.4115,153400.0
2012-08-02 12:20:00,27.3,27.31,27.27,27.3,195200.0,19.4186,19.4257,19.3972,19.4186,195200.0
2012-08-02 12:30:00,27.29,27.3,27.1,27.2,225600.0,19.4115,19.4186,19.2763,19.3474,225600.0
2012-08-02 12:40:00,27.21,27.25,27.2,27.21,96100.0,19.3546,19.383,19.3474,19.3546,96100.0
2012-08-02 12:50:00,27.21,27.23,27.13,27.18,131100.0,19.3546,19.3688,19.2977,19.3332,131100.0
2012-08-02 13:00:00,27.18,27.18,27.12,27.16,146500.0,19.3332,19.3332,19.2905,19.319,146500.0
2012-08-02 13:10:00,27.17,27.18,27.05,27.08,134700.0,19.3261,19.3332,19.2407,19.2621,134700.0
2012-08-02 13:20:00,27.09,27.1,27.06,27.1,137100.0,19.2692,19.2763,19.2479,19.2763,137100.0
2012-08-02 13:30:00,27.1,27.11,27.05,27.05,134500.0,19.2763,19.2834,19.2407,19.2407,134500.0
2012-08-02 13:40:00,27.05,27.08,27.04,27.05,142300.0,19.2407,19.2621,19.2336,19.2407,142300.0
2012-08-02 13:50:00,27.04,27.1,27.02,27.02,187000.0,19.2336,19.2763,19.2194,19.2194,187000.0
2012-08-02 14:00:00,27.02,27.04,27.0,27.04,154300.0,19.2194,19.2336,19.2052,19.2336,154300.0
2012-08-02 14:10:00,27.03,27.05,27.01,27.04,139500.0,19.2265,19.2407,19.2123,19.2336,139500.0
2012-08-02 14:20:00,27.05,27.11,27.04,27.08,220200.0,19.2407,19.2834,19.2336,19.2621,220200.0
2012-08-02 14:30:00,27.08,27.2,27.07,27.16,160000.0,19.2621,19.3474,19.255,19.319,160000.0
2012-08-02 14:40:00,27.16,27.18,27.12,27.14,135800.0,19.319,19.3332,19.2905,19.3048,135800.0
2012-08-02 14:50:00,27.13,27.16,27.1,27.13,221200.0,19.2977,19.319,19.2763,19.2977,221200.0
2012-08-02 15:00:00,27.13,27.22,27.13,27.19,164400.0,19.2977,19.3617,19.2977,19.3403,164400.0
2012-08-02 15:10:00,27.2,27.22,27.17,27.21,256800.0,19.3474,19.3617,19.3261,19.3546,256800.0
2012-08-02 15:20:00,27.21,27.27,27.2,27.21,186000.0,19.3546,19.3972,19.3474,19.3546,186000.0
2012-08-02 15:30:00,27.21,27.3,27.21,27.28,323300.0,19.3546,19.4186,19.3546,19.4043,323300.0
2012-08-02 15:40:00,27.29,27.29,27.17,27.19,463300.0,19.4115,19.4115,19.3261,19.3403,463300.0
2012-08-02 15:50:00,27.19,27.3,27.19,27.24,590100.0,19.3403,19.4186,19.3403,19.3759,590100.0
2012-08-03 09:30:00,27.61,27.93,27.61,27.69,400700.0,19.6391,19.8667,19.6391,19.696,400700.0
2012-08-03 09:40:00,27.68,28.0,27.67,28.0,365800.0,19.6889,19.9165,19.6818,19.9165,365800.0
2012-08-03 09:50:00,27.99,28.03,27.93,28.02,370800.0,19.9094,19.9378,19.8667,19.9307,370800.0
2012-08-03 10:00:00,28.02,28.09,28.0,28.07,260300.0,19.9307,19.9805,19.9165,19.9663,260300.0
2012-08-03 10:10:00,28.07,28.15,28.05,28.06,295600.0,19.9663,20.0232,19.9521,19.9592,295600.0
2012-08-03 10:20:00,28.05,28.16,28.05,28.15,178500.0,19.9521,20.0303,19.9521,20.0232,178500.0
2012-08-03 10:30:00,28.14,28.15,28.07,28.08,145500.0,20.0161,20.0232,19.9663,19.9734,145500.0
2012-08-03 10:40:00,28.08,28.1,28.01,28.02,131200.0,19.9734,19.9876,19.9236,19.9307,131200.0
2012-08-03 10:50:00,28.02,28.08,28.01,28.03,117100.0,19.9307,19.9734,19.9236,19.9378,117100.0
2012-08-03 11:00:00,28.03,28.12,28.01,28.09,185600.0,19.9378,20.0018,19.9236,19.9805,185600.0
2012-08-03 11:10:00,28.1,28.21,28.09,28.16,208400.0,19.9876,20.0659,19.9805,20.0303,208400.0
2012-08-03 11:20:00,28.16,28.21,28.14,28.2,120900.0,20.0303,20.0659,20.0161,20.0587,120900.0
2012-08-03 11:30:00,28.2,28.25,28.2,28.22,142900.0,20.0587,20.0943,20.0587,20.073,142900.0
2012-08-03 11:40:00,28.22,28.23,28.18,28.2,137500.0,20.073,20.0801,20.0445,20.0587,137500.0
2012-08-03 11:50:00,28.2,28.25,28.18,28.24,190100.0,20.0587,20.0943,20.0445,20.0872,190100.0
2012-08-03 12:00:00,28.24,28.29,28.24,28.24,166200.0,20.0872,20.1228,20.0872,20.0872,166200.0
2012-08-03 12:10:00,28.24,28.28,28.23,28.27,125900.0,20.0872,20.1157,20.0801,20.1085,125900.0
2012-08-03 12:20:00,28.27,28.31,28.26,28.3,211400.0,20.1085,20.137,20.1014,20.1299,211400.0
2012-08-03 12:30:00,28.31,28.32,28.26,28.26,114600.0,20.137,20.1441,20.1014,20.1014,114600.0
2012-08-03 12:40:00,28.26,28.27,28.24,28.26,177400.0,20.1014,20.1085,20.0872,20.1014,177400.0
2012-08-03 12:50:00,28.26,28.28,28.25,28.27,154600.0,20.1014,20.1157,20.0943,20.1085,154600.0
2012-08-03 13:00:00,28.27,28.29,28.25,28.29,119700.0,20.1085,20.1228,20.0943,20.1228,119700.0
2012-08-03 13:10:00,28.29,28.29,28.21,28.21,266300.0,20.1228,20.1228,20.0659,20.0659,266300.0
2012-08-03 13:20:00,28.21,28.24,28.19,28.19,170100.0,20.0659,20.0872,20.0516,20.0516,170100.0
2012-08-03 13:30:00,28.2,28.21,28.15,28.19,119400.0,20.0587,20.0659,20.0232,20.0516,119400.0
2012-08-03 13:40:00,28.2,28.24,28.19,28.22,114600.0,20.0587,20.0872,20.0516,20.073,114600.0
2012-08-03 13:50:00,28.22,28.26,28.21,28.24,108500.0,20.073,20.1014,20.0659,20.0872,108500.0
2012-08-03 14:00:00,28.24,28.32,28.24,28.31,157400.0,20.0872,20.1441,20.0872,20.137,157400.0
2012-08-03 14:10:00,28.31,28.34,28.3,28.34,147800.0,20.137,20.1583,20.1299,20.1583,147800.0
2012-08-03 14:20:00,28.34,28.38,28.29,28.29,163000.0,20.1583,20.1868,20.1228,20.1228,163000.0
2012-08-03 14:30:00,28.29,28.35,28.29,28.3,213600.0,20.1228,20.1654,20.1228,20.1299,213600.0
2012-08-03 14:40:00,28.3,28.32,28.27,28.28,130900.0,20.1299,20.1441,20.1085,20.1157,130900.0
2012-08-03 14:50:00,28.28,28.31,28.26,28.29,132800.0,20.1157,20.137,20.1014,20.1228,132800.0
2012-08-03 15:00:00,28.29,28.34,28.29,28.31,140100.0,20.1228,20.1583,20.1228,20.137,140100.0
2012-08-03 15:10:00,28.31,28.32,28.23,28.24,145300.0,20.137,20.1441,20.0801,20.0872,145300.0
2012-08-03 15:20:00,28.24,28.26,28.21,28.21,234100.0,20.0872,20.1014,20.0659,20.0659,234100.0
2012-08-03 15:30:00,28.21,28.25,28.16,28.2,404000.0,20.0659,20.0943,20.0303,20.0587,404000.0
2012-08-03 15:40:00,28.2,28.32,28.2,28.29,461900.0,20.0587,20.1441,20.0587,20.1228,461900.0
2012-08-03 15:50:00,28.3,28.32,28.21,28.26,604900.0,20.1299,20.1441,20.0659,20.1014,604900.0
2012-08-06 09:30:00,28.27,28.45,28.18,28.37,239000.0,20.1085,20.2366,20.0445,20.1797,239000.0
2012-08-06 09:40:00,28.37,28.45,28.33,28.45,172200.0,20.1797,20.2366,20.1512,20.2366,172200.0
2012-08-06 09:50:00,28.45,28.46,28.35,28.43,392200.0,20.2366,20.2437,20.1654,20.2223,392200.0
2012-08-06 10:00:00,28.43,28.5,28.41,28.49,206200.0,20.2223,20.2721,20.2081,20.265,206200.0
2012-08-06 10:10:00,28.49,28.52,28.43,28.51,310500.0,20.265,20.2864,20.2223,20.2793,310500.0
2012-08-06 10:20:00,28.51,28.55,28.48,28.54,136400.0,20.2793,20.3077,20.2579,20.3006,136400.0
2012-08-06 10:30:00,28.55,28.6,28.55,28.57,225000.0,20.3077,20.3433,20.3077,20.3219,225000.0
2012-08-06 10:40:00,28.57,28.65,28.54,28.59,356900.0,20.3219,20.3788,20.3006,20.3362,356900.0
2012-08-06 10:50:00,28.6,28.63,28.51,28.53,333300.0,20.3433,20.3646,20.2793,20.2935,333300.0
2012-08-06 11:00:00,28.53,28.59,28.51,28.55,215300.0,20.2935,20.3362,20.2793,20.3077,215300.0
2012-08-06 11:10:00,28.55,28.55,28.5,28.53,200700.0,20.3077,20.3077,20.2721,20.2935,200700.0
2012-08-06 11:20:00,28.52,28.64,28.51,28.6,262600.0,20.2864,20.3717,20.2793,20.3433,262600.0
2012-08-06 11:30:00,28.59,28.68,28.58,28.66,317000.0,20.3362,20.4002,20.329,20.3859,317000.0
2012-08-06 11:40:00,28.67,28.67,28.6,28.6,163500.0,20.3931,20.3931,20.3433,20.3433,163500.0
2012-08-06 11:50:00,28.6,28.66,28.59,28.59,196000.0,20.3433,20.3859,20.3362,20.3362,196000.0
2012-08-06 12:00:00,28.59,28.6,28.52,28.52,194500.0,20.3362,20.3433,20.2864,20.2864,194500.0
2012-08-06 12:10:00,28.53,28.54,28.47,28.5,215500.0,20.2935,20.3006,20.2508,20.2721,215500.0
2012-08-06 12:20:00,28.5,28.54,28.47,28.49,224800.0,20.2721,20.3006,20.2508,20.265,224800.0
2012-08-06 12:30:00,28.48,28.56,28.48,28.53,199100.0,20.2579,20.3148,20.2579,20.2935,199100.0
2012-08-06 12:40:00,28.52,28.56,28.5,28.52,219000.0,20.2864,20.3148,20.2721,20.2864,219000.0
2012-08-06 12:50:00,28.51,28.57,28.46,28.48,366500.0,20.2793,20.3219,20.2437,20.2579,366500.0
2012-08-06 13:00:00,28.48,28.48,28.43,28.44,92500.0,20.2579,20.2579,20.2223,20.2295,92500.0
2012-08-06 13:10:00,28.44,28.52,28.43,28.44,315300.0,20.2295,20.2864,20.2223,20.2295,315300.0
2012-08-06 13:20:00,28.45,28.48,28.43,28.47,230800.0,20.2366,20.2579,20.2223,20.2508,230800.0
2012-08-06 13:30:00,28.48,28.52,28.46,28.48,285800.0,20.2579,20.2864,20.2437,20.2579,285800.0
2012-08-06 13:40:00,28.48,28.5,28.45,28.45,73400.0,20.2579,20.2721,20.2366,20.2366,73400.0
2012-08-06 13:50:00,28.45,28.45,28.41,28.43,108000.0,20.2366,20.2366,20.2081,20.2223,108000.0
2012-08-06 14:00:00,28.43,28.45,28.38,28.38,192300.0,20.2223,20.2366,20.1868,20.1868,192300.0
2012-08-06 14:10:00,28.38,28.41,28.36,28.38,123500.0,20.1868,20.2081,20.1726,20.1868,123500.0
2012-08-06 14:20:00,28.38,28.39,28.33,28.34,196900.0,20.1868,20.1939,20.1512,20.1583,196900.0
2012-08-06 14:30:00,28.33,28.35,28.24,28.26,320000.0,20.1512,20.1654,20.0872,20.1014,320000.0
2012-08-06 14:40:00,28.26,28.28,28.24,28.27,162900.0,20.1014,20.1157,20.0872,20.1085,162900.0
2012-08-06 14:50:00,28.27,28.32,28.26,28.31,168000.0,20.1085,20.1441,20.1014,20.137,168000.0
2012-08-06 15:00:00,28.31,28.35,28.3,28.35,180200.0,20.137,20.1654,20.1299,20.1654,180200.0
2012-08-06 15:10:00,28.34,28.38,28.31,28.31,347200.0,20.1583,20.1868,20.137,20.137,347200.0
2012-08-06 15:20:00,28.3,28.36,28.28,28.36,136500.0,20.1299,20.1726,20.1157,20.1726,136500.0
2012-08-06 15:30:00,28.36,28.4,28.35,28.4,155400.0,20.1726,20.201,20.1654,20.201,155400.0
2012-08-06 15:40:00,28.4,28.41,28.29,28.33,319500.0,20.201,20.2081,20.1228,20.1512,319500.0
2012-08-06 15:50:00,28.33,28.35,28.21,28.23,605100.0,20.1512,20.1654,20.0659,20.0801,605100.0
2012-08-07 09:30:00,28.32,28.47,28.3,28.3,372900.0,20.1441,20.2508,20.1299,20.1299,372900.0
2012-08-07 09:40:00,28.31,28.47,28.31,28.37,377600.0,20.137,20.2508,20.137,20.1797,377600.0
2012-08-07 09:50:00,28.37,28.5,28.37,28.49,219100.0,20.1797,20.2721,20.1797,20.265,219100.0
2012-08-07 10:00:00,28.5,28.56,28.43,28.5,510700.0,20.2721,20.3148,20.2223,20.2721,510700.0
2012-08-07 10:10:00,28.5,28.57,28.5,28.54,335900.0,20.2721,20.3219,20.2721,20.3006,335900.0
2012-08-07 10:20:00,28.55,28.67,28.54,28.66,202200.0,20.3077,20.3931,20.3006,20.3859,202200.0
2012-08-07 10:30:00,28.65,28.74,28.65,28.71,1154000.0,20.3788,20.4429,20.3788,20.4215,1154000.0
2012-08-07 10:40:00,28.71,28.86,28.7,28.85,300500.0,20.4215,20.5282,20.4144,20.5211,300500.0
2012-08-07 10:50:00,28.86,28.98,28.84,28.98,415600.0,20.5282,20.6136,20.514,20.6136,415600.0
2012-08-07 11:00:00,28.97,29.05,28.97,29.05,513700.0,20.6065,20.6634,20.6065,20.6634,513700.0
2012-08-07 11:10:00,29.03,29.07,29.0,29.04,235900.0,20.6491,20.6776,20.6278,20.6562,235900.0
2012-08-07 11:20:00,29.04,29.12,29.03,29.08,495800.0,20.6562,20.7131,20.6491,20.6847,495800.0
2012-08-07 11:30:00,29.08,29.1,29.05,29.1,183900.0,20.6847,20.6989,20.6634,20.6989,183900.0
2012-08-07 11:40:00,29.1,29.13,29.08,29.1,278700.0,20.6989,20.7203,20.6847,20.6989,278700.0
2012-08-07 11:50:00,29.11,29.19,29.1,29.18,283700.0,20.706,20.7629,20.6989,20.7558,283700.0
2012-08-07 12:00:00,29.18,29.21,29.16,29.19,338100.0,20.7558,20.7772,20.7416,20.7629,338100.0
2012-08-07 12:10:00,29.19,29.24,29.17,29.22,298300.0,20.7629,20.7985,20.7487,20.7843,298300.0
2012-08-07 12:20:00,29.21,29.3,29.21,29.27,278200.0,20.7772,20.8412,20.7772,20.8198,278200.0
2012-08-07 12:30:00,29.27,29.3,29.21,29.25,466600.0,20.8198,20.8412,20.7772,20.8056,466600.0
2012-08-07 12:40:00,29.24,29.29,29.24,29.27,310600.0,20.7985,20.8341,20.7985,20.8198,310600.0
2012-08-07 12:50:00,29.27,29.29,29.25,29.27,166500.0,20.8198,20.8341,20.8056,20.8198,166500.0
2012-08-07 13:00:00,29.27,29.27,29.21,29.22,250000.0,20.8198,20.8198,20.7772,20.7843,250000.0
2012-08-07 13:10:00,29.22,29.25,29.2,29.24,329800.0,20.7843,20.8056,20.7701,20.7985,329800.0
2012-08-07 13:20:00,29.25,29.27,29.23,29.27,147200.0,20.8056,20.8198,20.7914,20.8198,147200.0
2012-08-07 13:30:00,29.27,29.28,29.25,29.26,103400.0,20.8198,20.827,20.8056,20.8127,103400.0
2012-08-07 13:40:00,29.26,29.28,29.24,29.25,234900.0,20.8127,20.827,20.7985,20.8056,234900.0
2012-08-07 13:50:00,29.25,29.27,29.23,29.26,117000.0,20.8056,20.8198,20.7914,20.8127,117000.0
2012-08-07 14:00:00,29.26,29.27,29.23,29.27,140300.0,20.8127,20.8198,20.7914,20.8198,140300.0
2012-08-07 14:10:00,29.26,29.3,29.25,29.28,163800.0,20.8127,20.8412,20.8056,20.827,163800.0
2012-08-07 14:20:00,29.29,29.3,29.26,29.26,216300.0,20.8341,20.8412,20.8127,20.8127,216300.0
2012-08-07 14:30:00,29.26,29.32,29.25,29.3,253100.0,20.8127,20.8554,20.8056,20.8412,253100.0
2012-08-07 14:40:00,29.3,29.36,29.27,29.36,383900.0,20.8412,20.8839,20.8198,20.8839,383900.0
2012-08-07 14:50:00,29.35,29.36,29.28,29.29,276500.0,20.8767,20.8839,20.827,20.8341,276500.0
2012-08-07 15:00:00,29.3,29.3,29.22,29.26,684700.0,20.8412,20.8412,20.7843,20.8127,684700.0
2012-08-07 15:10:00,29.26,29.29,29.21,29.25,472000.0,20.8127,20.8341,20.7772,20.8056,472000.0
2012-08-07 15:20:00,29.26,29.27,29.21,29.22,352400.0,20.8127,20.8198,20.7772,20.7843,352400.0
2012-08-07 15:30:00,29.23,29.25,29.16,29.17,430700.0,20.7914,20.8056,20.7416,20.7487,430700.0
2012-08-07 15:40:00,29.16,29.28,29.16,29.25,536900.0,20.7416,20.827,20.7416,20.8056,536900.0
2012-08-07 15:50:00,29.25,29.28,29.2,29.23,1073900.0,20.8056,20.827,20.7701,20.7914,1073900.0
2012-08-08 09:30:00,29.11,29.33,29.06,29.3,357100.0,20.706,20.8625,20.6705,20.8412,357100.0
2012-08-08 09:40:00,29.3,29.4,29.16,29.2,402400.0,20.8412,20.9123,20.7416,20.7701,402400.0
2012-08-08 09:50:00,29.2,29.24,29.15,29.17,204000.0,20.7701,20.7985,20.7345,20.7487,204000.0
2012-08-08 10:00:00,29.17,29.26,29.16,29.24,195900.0,20.7487,20.8127,20.7416,20.7985,195900.0
2012-08-08 10:10:00,29.23,29.29,29.22,29.27,160700.0,20.7914,20.8341,20.7843,20.8198,160700.0
2012-08-08 10:20:00,29.27,29.28,29.14,29.14,204600.0,20.8198,20.827,20.7274,20.7274,204600.0
2012-08-08 10:30:00,29.14,29.15,29.07,29.14,199500.0,20.7274,20.7345,20.6776,20.7274,199500.0
2012-08-08 10:40:00,29.14,29.21,29.12,29.21,148300.0,20.7274,20.7772,20.7131,20.7772,148300.0
2012-08-08 10:50:00,29.2,29.25,29.19,29.2,239000.0,20.7701,20.8056,20.7629,20.7701,239000.0
2012-08-08 11:00:00,29.2,29.24,29.15,29.18,289700.0,20.7701,20.7985,20.7345,20.7558,289700.0
2012-08-08 11:10:00,29.19,29.32,29.19,29.31,152400.0,20.7629,20.8554,20.7629,20.8483,152400.0
2012-08-08 11:20:00,29.31,29.33,29.29,29.32,151300.0,20.8483,20.8625,20.8341,20.8554,151300.0
2012-08-08 11:30:00,29.31,29.37,29.31,29.36,190400.0,20.8483,20.891,20.8483,20.8839,190400.0
2012-08-08 11:40:00,29.36,29.36,29.27,29.29,109900.0,20.8839,20.8839,20.8198,20.8341,109900.0
2012-08-08 11:50:00,29.29,29.32,29.27,29.29,197500.0,20.8341,20.8554,20.8198,20.8341,197500.0
2012-08-08 12:00:00,29.29,29.31,29.28,29.3,75900.0,20.8341,20.8483,20.827,20.8412,75900.0
2012-08-08 12:10:00,29.3,29.35,29.3,29.35,90800.0,20.8412,20.8767,20.8412,20.8767,90800.0
2012-08-08 12:20:00,29.35,29.38,29.33,29.35,98200.0,20.8767,20.8981,20.8625,20.8767,98200.0
2012-08-08 12:30:00,29.35,29.37,29.31,29.36,211000.0,20.8767,20.891,20.8483,20.8839,211000.0
2012-08-08 12:40:00,29.36,29.36,29.24,29.25,97600.0,20.8839,20.8839,20.7985,20.8056,97600.0
2012-08-08 12:50:00,29.25,29.25,29.22,29.24,126900.0,20.8056,20.8056,20.7843,20.7985,126900.0
2012-08-08 13:00:00,29.24,29.28,29.19,29.21,180200.0,20.7985,20.827,20.7629,20.7772,180200.0
2012-08-08 13:10:00,29.22,29.23,29.15,29.17,104000.0,20.7843,20.7914,20.7345,20.7487,104000.0
2012-08-08 13:20:00,29.17,29.25,29.17,29.24,139500.0,20.7487,20.8056,20.7487,20.7985,139500.0
2012-08-08 13:30:00,29.24,29.26,29.2,29.25,133300.0,20.7985,20.8127,20.7701,20.8056,133300.0
2012-08-08 13:40:00,29.26,29.29,29.24,29.29,98600.0,20.8127,20.8341,20.7985,20.8341,98600.0
2012-08-08 13:50:00,29.29,29.32,29.27,29.31,116600.0,20.8341,20.8554,20.8198,20.8483,116600.0
2012-08-08 14:00:00,29.31,29.32,29.27,29.28,168600.0,20.8483,20.8554,20.8198,20.827,168600.0
2012-08-08 14:10:00,29.28,29.29,29.22,29.25,86300.0,20.827,20.8341,20.7843,20.8056,86300.0
2012-08-08 14:20:00,29.26,29.3,29.24,29.28,135100.0,20.8127,20.8412,20.7985,20.827,135100.0
2012-08-08 14:30:00,29.27,29.29,29.24,29.25,90600.0,20.8198,20.8341,20.7985,20.8056,90600.0
2012-08-08 14:40:00,29.26,29.28,29.24,29.26,118600.0,20.8127,20.827,20.7985,20.8127,118600.0
2012-08-08 14:50:00,29.25,29.28,29.24,29.26,141100.0,20.8056,20.827,20.7985,20.8127,141100.0
2012-08-08 15:00:00,29.26,29.31,29.26,29.28,145700.0,20.8127,20.8483,20.8127,20.827,145700.0
2012-08-08 15:10:00,29.28,29.32,29.25,29.3,250600.0,20.827,20.8554,20.8056,20.8412,250600.0
2012-08-08 15:20:00,29.3,29.34,29.3,29.33,169300.0,20.8412,20.8696,20.8412,20.8625,169300.0
2012-08-08 15:30:00,29.33,29.38,29.32,29.34,381400.0,20.8625,20.8981,20.8554,20.8696,381400.0
2012-08-08 15:40:00,29.34,29.39,29.33,29.35,429100.0,20.8696,20.9052,20.8625,20.8767,429100.0
2012-08-08 15:50:00,29.36,29.36,29.3,29.35,574200.0,20.8839,20.8839,20.8412,20.8767,574200.0
2012-08-09 09:30:00,29.31,29.74,29.23,29.7,470000.0,20.8483,21.1542,20.7914,21.1257,470000.0
2012-08-09 09:40:00,29.7,29.79,29.67,29.69,324700.0,21.1257,21.1897,21.1044,21.1186,324700.0
2012-08-09 09:50:00,29.68,29.69,29.59,29.61,390800.0,21.1115,21.1186,21.0475,21.0617,390800.0
2012-08-09 10:00:00,29.61,29.67,29.59,29.6,347400.0,21.0617,21.1044,21.0475,21.0546,347400.0
2012-08-09 10:10:00,29.61,29.7,29.59,29.7,205300.0,21.0617,21.1257,21.0475,21.1257,205300.0
2012-08-09 10:20:00,29.7,29.74,29.59,29.6,445300.0,21.1257,21.1542,21.0475,21.0546,445300.0
2012-08-09 10:30:00,29.61,29.65,29.57,29.64,134300.0,21.0617,21.0901,21.0332,21.083,134300.0
2012-08-09 10:40:00,29.64,29.67,29.58,29.63,275100.0,21.083,21.1044,21.0403,21.0759,275100.0
2012-08-09 10:50:00,29.63,29.66,29.54,29.54,161500.0,21.0759,21.0973,21.0119,21.0119,161500.0
2012-08-09 11:00:00,29.55,29.58,29.49,29.52,156400.0,21.019,21.0403,20.9763,20.9977,156400.0
2012-08-09 11:10:00,29.53,29.54,29.46,29.51,277800.0,21.0048,21.0119,20.955,20.9906,277800.0
2012-08-09 11:20:00,29.52,29.55,29.46,29.49,187100.0,20.9977,21.019,20.955,20.9763,187100.0
2012-08-09 11:30:00,29.49,29.51,29.49,29.5,55800.0,20.9763,20.9906,20.9763,20.9834,55800.0
2012-08-09 11:40:00,29.5,29.5,29.33,29.33,123800.0,20.9834,20.9834,20.8625,20.8625,123800.0
2012-08-09 11:50:00,29.33,29.38,29.25,29.3,152200.0,20.8625,20.8981,20.8056,20.8412,152200.0
2012-08-09 12:00:00,29.3,29.32,29.26,29.32,115000.0,20.8412,20.8554,20.8127,20.8554,115000.0
2012-08-09 12:10:00,29.32,29.37,29.29,29.35,165200.0,20.8554,20.891,20.8341,20.8767,165200.0
2012-08-09 12:20:00,29.35,29.37,29.3,29.33,87900.0,20.8767,20.891,20.8412,20.8625,87900.0
2012-08-09 12:30:00,29.33,29.37,29.33,29.34,73200.0,20.8625,20.891,20.8625,20.8696,73200.0
2012-08-09 12:40:00,29.34,29.39,29.33,29.37,78800.0,20.8696,20.9052,20.8625,20.891,78800.0
2012-08-09 12:50:00,29.38,29.44,29.38,29.43,88800.0,20.8981,20.9408,20.8981,20.9337,88800.0
2012-08-09 13:00:00,29.43,29.48,29.42,29.42,118900.0,20.9337,20.9692,20.9265,20.9265,118900.0
2012-08-09 13:10:00,29.43,29.44,29.38,29.43,70000.0,20.9337,20.9408,20.8981,20.9337,70000.0
2012-08-09 13:20:00,29.43,29.45,29.41,29.43,66900.0,20.9337,20.9479,20.9194,20.9337,66900.0
2012-08-09 13:30:00,29.43,29.45,29.4,29.42,74000.0,20.9337,20.9479,20.9123,20.9265,74000.0
2012-08-09 13:40:00,29.43,29.45,29.42,29.44,65300.0,20.9337,20.9479,20.9265,20.9408,65300.0
2012-08-09 13:50:00,29.44,29.45,29.4,29.4,55300.0,20.9408,20.9479,20.9123,20.9123,55300.0
2012-08-09 14:00:00,29.4,29.44,29.4,29.44,110100.0,20.9123,20.9408,20.9123,20.9408,110100.0
2012-08-09 14:10:00,29.43,29.47,29.43,29.46,100900.0,20.9337,20.9621,20.9337,20.955,100900.0
2012-08-09 14:20:00,29.46,29.49,29.45,29.48,141900.0,20.955,20.9763,20.9479,20.9692,141900.0
2012-08-09 14:30:00,29.49,29.54,29.49,29.5,128100.0,20.9763,21.0119,20.9763,20.9834,128100.0
2012-08-09 14:40:00,29.51,29.52,29.49,29.5,85600.0,20.9906,20.9977,20.9763,20.9834,85600.0
2012-08-09 14:50:00,29.5,29.52,29.49,29.51,228700.0,20.9834,20.9977,20.9763,20.9906,228700.0
2012-08-09 15:00:00,29.51,29.54,29.47,29.51,222500.0,20.9906,21.0119,20.9621,20.9906,222500.0
2012-08-09 15:10:00,29.51,29.56,29.5,29.53,176100.0,20.9906,21.0261,20.9834,21.0048,176100.0
2012-08-09 15:20:00,29.54,29.55,29.51,29.52,128900.0,21.0119,21.019,20.9906,20.9977,128900.0
2012-08-09 15:30:00,29.52,29.54,29.5,29.54,209800.0,20.9977,21.0119,20.9834,21.0119,209800.0
2012-08-09 15:40:00,29.54,29.58,29.52,29.57,240000.0,21.0119,21.0403,20.9977,21.0332,240000.0
2012-08-09 15:50:00,29.57,29.57,29.49,29.53,383600.0,21.0332,21.0332,20.9763,21.0048,383600.0
2012-08-10 09:30:00,29.52,29.65,29.33,29.62,281000.0,20.9977,21.0901,20.8625,21.0688,281000.0
2012-08-10 09:40:00,29.62,29.74,29.56,29.57,359400.0,21.0688,21.1542,21.0261,21.0332,359400.0
2012-08-10 09:50:00,29.57,29.57,29.37,29.5,222700.0,21.0332,21.0332,20.891,20.9834,222700.0
2012-08-10 10:00:00,29.51,29.59,29.49,29.56,276200.0,20.9906,21.0475,20.9763,21.0261,276200.0
2012-08-10 10:10:00,29.55,29.68,29.55,29.59,181400.0,21.019,21.1115,21.019,21.0475,181400.0
2012-08-10 10:20:00,29.6,29.65,29.53,29.64,143800.0,21.0546,21.0901,21.0048,21.083,143800.0
2012-08-10 10:30:00,29.65,29.74,29.64,29.68,254900.0,21.0901,21.1542,21.083,21.1115,254900.0
2012-08-10 10:40:00,29.67,29.7,29.64,29.64,124900.0,21.1044,21.1257,21.083,21.083,124900.0
2012-08-10 10:50:00,29.64,29.67,29.61,29.65,126300.0,21.083,21.1044,21.0617,21.0901,126300.0
2012-08-10 11:00:00,29.66,29.69,29.54,29.62,272100.0,21.0973,21.1186,21.0119,21.0688,272100.0
2012-08-10 11:10:00,29.62,29.64,29.57,29.58,113200.0,21.0688,21.083,21.0332,21.0403,113200.0
2012-08-10 11:20:00,29.58,29.64,29.58,29.62,170400.0,21.0403,21.083,21.0403,21.0688,170400.0
2012-08-10 11:30:00,29.61,29.63,29.58,29.61,177800.0,21.0617,21.0759,21.0403,21.0617,177800.0
2012-08-10 11:40:00,29.62,29.64,29.6,29.63,147700.0,21.0688,21.083,21.0546,21.0759,147700.0
2012-08-10 11:50:00,29.63,29.66,29.59,29.59,124500.0,21.0759,21.0973,21.0475,21.0475,124500.0
2012-08-10 12:00:00,29.59,29.59,29.53,29.53,89300.0,21.0475,21.0475,21.0048,21.0048,89300.0
2012-08-10 12:10:00,29.53,29.56,29.53,29.53,52900.0,21.0048,21.0261,21.0048,21.0048,52900.0
2012-08-10 12:20:00,29.53,29.56,29.52,29.56,80100.0,21.0048,21.0261,20.9977,21.0261,80100.0
2012-08-10 12:30:00,29.57,29.59,29.51,29.54,117200.0,21.0332,21.0475,20.9906,21.0119,117200.0
2012-08-10 12:40:00,29.54,29.57,29.52,29.53,107200.0,21.0119,21.0332,20.9977,21.0048,107200.0
2012-08-10 12:50:00,29.54,29.56,29.53,29.55,70000.0,21.0119,21.0261,21.0048,21.019,70000.0
2012-08-10 13:00:00,29.55,29.56,29.53,29.55,57200.0,21.019,21.0261,21.0048,21.019,57200.0
2012-08-10 13:10:00,29.55,29.55,29.49,29.54,124400.0,21.019,21.019,20.9763,21.0119,124400.0
2012-08-10 13:20:00,29.54,29.6,29.54,29.57,68900.0,21.0119,21.0546,21.0119,21.0332,68900.0
2012-08-10 13:30:00,29.56,29.63,29.56,29.63,114200.0,21.0261,21.0759,21.0261,21.0759,114200.0
2012-08-10 13:40:00,29.63,29.68,29.6,29.64,117400.0,21.0759,21.1115,21.0546,21.083,117400.0
2012-08-10 13:50:00,29.64,29.66,29.62,29.63,61400.0,21.083,21.0973,21.0688,21.0759,61400.0
2012-08-10 14:00:00,29.63,29.67,29.61,29.61,81700.0,21.0759,21.1044,21.0617,21.0617,81700.0
2012-08-10 14:10:00,29.62,29.64,29.59,29.6,92700.0,21.0688,21.083,21.0475,21.0546,92700.0
2012-08-10 14:20:00,29.61,29.63,29.6,29.63,98900.0,21.0617,21.0759,21.0546,21.0759,98900.0
2012-08-10 14:30:00,29.63,29.63,29.6,29.6,53900.0,21.0759,21.0759,21.0546,21.0546,53900.0
2012-08-10 14:40:00,29.61,29.61,29.58,29.6,61000.0,21.0617,21.0617,21.0403,21.0546,61000.0
2012-08-10 14:50:00,29.6,29.62,29.59,29.6,113300.0,21.0546,21.0688,21.0475,21.0546,113300.0
2012-08-10 15:00:00,29.6,29.63,29.6,29.61,97600.0,21.0546,21.0759,21.0546,21.0617,97600.0
2012-08-10 15:10:00,29.61,29.68,29.59,29.66,188900.0,21.0617,21.1115,21.0475,21.0973,188900.0
2012-08-10 15:20:00,29.66,29.7,29.65,29.7,195300.0,21.0973,21.1257,21.0901,21.1257,195300.0
2012-08-10 15:30:00,29.7,29.71,29.64,29.66,215100.0,21.1257,21.1328,21.083,21.0973,215100.0
2012-08-10 15:40:00,29.66,29.73,29.66,29.69,236600.0,21.0973,21.147,21.0973,21.1186,236600.0
2012-08-10 15:50:00,29.7,29.75,29.69,29.74,571700.0,21.1257,21.1613,21.1186,21.1542,571700.0
2012-08-13 09:30:00,29.72,29.75,29.55,29.7,262100.0,21.1399,21.1613,21.019,21.1257,262100.0
2012-08-13 09:40:00,29.69,29.73,29.62,29.63,199400.0,21.1186,21.147,21.0688,21.0759,199400.0
2012-08-13 09:50:00,29.62,29.62,29.5,29.59,309100.0,21.0688,21.0688,20.9834,21.0475,309100.0
2012-08-13 10:00:00,29.6,29.66,29.49,29.53,326500.0,21.0546,21.0973,20.9763,21.0048,326500.0
2012-08-13 10:10:00,29.54,29.54,29.47,29.5,216300.0,21.0119,21.0119,20.9621,20.9834,216300.0
2012-08-13 10:20:00,29.5,29.52,29.38,29.42,414300.0,20.9834,20.9977,20.8981,20.9265,414300.0
2012-08-13 10:30:00,29.42,29.43,29.34,29.41,117900.0,20.9265,20.9337,20.8696,20.9194,117900.0
2012-08-13 10:40:00,29.41,29.47,29.4,29.45,110600.0,20.9194,20.9621,20.9123,20.9479,110600.0
2012-08-13 10:50:00,29.45,29.45,29.3,29.3,155100.0,20.9479,20.9479,20.8412,20.8412,155100.0
2012-08-13 11:00:00,29.29,29.3,29.18,29.26,270400.0,20.8341,20.8412,20.7558,20.8127,270400.0
2012-08-13 11:10:00,29.26,29.3,29.23,29.23,124600.0,20.8127,20.8412,20.7914,20.7914,124600.0
2012-08-13 11:20:00,29.24,29.33,29.23,29.28,158700.0,20.7985,20.8625,20.7914,20.827,158700.0
2012-08-13 11:30:00,29.28,29.29,29.23,29.29,104200.0,20.827,20.8341,20.7914,20.8341,104200.0
2012-08-13 11:40:00,29.29,29.3,29.24,29.25,111200.0,20.8341,20.8412,20.7985,20.8056,111200.0
2012-08-13 11:50:00,29.25,29.27,29.24,29.24,107500.0,20.8056,20.8198,20.7985,20.7985,107500.0
2012-08-13 12:00:00,29.24,29.25,29.15,29.16,122600.0,20.7985,20.8056,20.7345,20.7416,122600.0
2012-08-13 12:10:00,29.15,29.22,29.15,29.2,155300.0,20.7345,20.7843,20.7345,20.7701,155300.0
2012-08-13 12:20:00,29.21,29.24,29.2,29.21,115800.0,20.7772,20.7985,20.7701,20.7772,115800.0
2012-08-13 12:30:00,29.2,29.21,29.18,29.21,79000.0,20.7701,20.7772,20.7558,20.7772,79000.0
2012-08-13 12:40:00,29.21,29.29,29.18,29.29,108900.0,20.7772,20.8341,20.7558,20.8341,108900.0
2012-08-13 12:50:00,29.29,29.35,29.28,29.32,119000.0,20.8341,20.8767,20.827,20.8554,119000.0
2012-08-13 13:00:00,29.33,29.35,29.29,29.3,141300.0,20.8625,20.8767,20.8341,20.8412,141300.0
2012-08-13 13:10:00,29.3,29.3,29.24,29.25,81300.0,20.8412,20.8412,20.7985,20.8056,81300.0
2012-08-13 13:20:00,29.25,29.28,29.22,29.26,108900.0,20.8056,20.827,20.7843,20.8127,108900.0
2012-08-13 13:30:00,29.27,29.27,29.2,29.2,75400.0,20.8198,20.8198,20.7701,20.7701,75400.0
2012-08-13 13:40:00,29.2,29.3,29.2,29.3,105000.0,20.7701,20.8412,20.7701,20.8412,105000.0
2012-08-13 13:50:00,29.29,29.31,29.25,29.26,99800.0,20.8341,20.8483,20.8056,20.8127,99800.0
2012-08-13 14:00:00,29.26,29.3,29.25,29.29,111300.0,20.8127,20.8412,20.8056,20.8341,111300.0
2012-08-13 14:10:00,29.3,29.32,29.28,29.31,140900.0,20.8412,20.8554,20.827,20.8483,140900.0
2012-08-13 14:20:00,29.31,29.35,29.3,29.32,143700.0,20.8483,20.8767,20.8412,20.8554,143700.0
2012-08-13 14:30:00,29.32,29.35,29.32,29.33,129000.0,20.8554,20.8767,20.8554,20.8625,129000.0
2012-08-13 14:40:00,29.33,29.35,29.32,29.35,132800.0,20.8625,20.8767,20.8554,20.8767,132800.0
2012-08-13 14:50:00,29.35,29.43,29.34,29.42,255700.0,20.8767,20.9337,20.8696,20.9265,255700.0
2012-08-13 15:00:00,29.43,29.44,29.39,29.4,162400.0,20.9337,20.9408,20.9052,20.9123,162400.0
2012-08-13 15:10:00,29.39,29.43,29.39,29.43,128700.0,20.9052,20.9337,20.9052,20.9337,128700.0
2012-08-13 15:20:00,29.42,29.43,29.39,29.4,149300.0,20.9265,20.9337,20.9052,20.9123,149300.0
2012-08-13 15:30:00,29.4,29.47,29.38,29.45,386100.0,20.9123,20.9621,20.8981,20.9479,386100.0
2012-08-13 15:40:00,29.45,29.53,29.45,29.5,583400.0,20.9479,21.0048,20.9479,20.9834,583400.0
2012-08-13 15:50:00,29.51,29.54,29.49,29.53,788000.0,20.9906,21.0119,20.9763,21.0048,788000.0
2012-08-14 09:30:00,29.74,29.85,29.61,29.69,233300.0,21.1542,21.2324,21.0617,21.1186,233300.0
2012-08-14 09:40:00,29.68,29.75,29.62,29.75,177900.0,21.1115,21.1613,21.0688,21.1613,177900.0
2012-08-14 09:50:00,29.75,29.75,29.53,29.61,121900.0,21.1613,21.1613,21.0048,21.0617,121900.0
2012-08-14 10:00:00,29.61,29.64,29.53,29.54,170700.0,21.0617,21.083,21.0048,21.0119,170700.0
2012-08-14 10:10:00,29.54,29.63,29.51,29.57,144400.0,21.0119,21.0759,20.9906,21.0332,144400.0
2012-08-14 10:20:00,29.58,29.59,29.44,29.5,158700.0,21.0403,21.0475,20.9408,20.9834,158700.0
2012-08-14 10:30:00,29.5,29.57,29.49,29.56,140900.0,20.9834,21.0332,20.9763,21.0261,140900.0
2012-08-14 10:40:00,29.56,29.68,29.55,29.65,288900.0,21.0261,21.1115,21.019,21.0901,288900.0
2012-08-14 10:50:00,29.66,29.69,29.63,29.67,101800.0,21.0973,21.1186,21.0759,21.1044,101800.0
2012-08-14 11:00:00,29.67,29.71,29.66,29.69,97700.0,21.1044,21.1328,21.0973,21.1186,97700.0
2012-08-14 11:10:00,29.69,29.72,29.67,29.7,80200.0,21.1186,21.1399,21.1044,21.1257,80200.0
2012-08-14 11:20:00,29.7,29.74,29.68,29.71,76100.0,21.1257,21.1542,21.1115,21.1328,76100.0
2012-08-14 11:30:00,29.71,29.75,29.67,29.67,95300.0,21.1328,21.1613,21.1044,21.1044,95300.0
2012-08-14 11:40:00,29.67,29.71,29.66,29.68,86900.0,21.1044,21.1328,21.0973,21.1115,86900.0
2012-08-14 11:50:00,29.68,29.71,29.67,29.7,63400.0,21.1115,21.1328,21.1044,21.1257,63400.0
2012-08-14 12:00:00,29.69,29.71,29.67,29.69,73700.0,21.1186,21.1328,21.1044,21.1186,73700.0
2012-08-14 12:10:00,29.7,29.7,29.64,29.65,152400.0,21.1257,21.1257,21.083,21.0901,152400.0
2012-08-14 12:20:00,29.65,29.67,29.64,29.65,57900.0,21.0901,21.1044,21.083,21.0901,57900.0
2012-08-14 12:30:00,29.66,29.69,29.55,29.55,75800.0,21.0973,21.1186,21.019,21.019,75800.0
2012-08-14 12:40:00,29.55,29.55,29.46,29.5,222300.0,21.019,21.019,20.955,20.9834,222300.0
2012-08-14 12:50:00,29.5,29.57,29.5,29.54,75800.0,20.9834,21.0332,20.9834,21.0119,75800.0
2012-08-14 13:00:00,29.54,29.58,29.54,29.55,77000.0,21.0119,21.0403,21.0119,21.019,77000.0
2012-08-14 13:10:00,29.55,29.55,29.5,29.52,90000.0,21.019,21.019,20.9834,20.9977,90000.0
2012-08-14 13:20:00,29.52,29.54,29.48,29.53,115100.0,20.9977,21.0119,20.9692,21.0048,115100.0
2012-08-14 13:30:00,29.53,29.6,29.53,29.58,172900.0,21.0048,21.0546,21.0048,21.0403,172900.0
2012-08-14 13:40:00,29.58,29.62,29.53,29.62,182700.0,21.0403,21.0688,21.0048,21.0688,182700.0
2012-08-14 13:50:00,29.62,29.63,29.54,29.56,148700.0,21.0688,21.0759,21.0119,21.0261,148700.0
2012-08-14 14:00:00,29.56,29.57,29.53,29.57,72300.0,21.0261,21.0332,21.0048,21.0332,72300.0
2012-08-14 14:10:00,29.56,29.59,29.5,29.5,66300.0,21.0261,21.0475,20.9834,20.9834,66300.0
2012-08-14 14:20:00,29.5,29.52,29.48,29.52,76800.0,20.9834,20.9977,20.9692,20.9977,76800.0
2012-08-14 14:30:00,29.52,29.54,29.5,29.5,61100.0,20.9977,21.0119,20.9834,20.9834,61100.0
2012-08-14 14:40:00,29.5,29.56,29.49,29.54,64400.0,20.9834,21.0261,20.9763,21.0119,64400.0
2012-08-14 14:50:00,29.55,29.59,29.53,29.58,84900.0,21.019,21.0475,21.0048,21.0403,84900.0
2012-08-14 15:00:00,29.58,29.6,29.52,29.52,111000.0,21.0403,21.0546,20.9977,20.9977,111000.0
2012-08-14 15:10:00,29.52,29.53,29.46,29.5,254200.0,20.9977,21.0048,20.955,20.9834,254200.0
2012-08-14 15:20:00,29.51,29.53,29.48,29.49,196400.0,20.9906,21.0048,20.9692,20.9763,196400.0
2012-08-14 15:30:00,29.49,29.5,29.41,29.41,252100.0,20.9763,20.9834,20.9194,20.9194,252100.0
2012-08-14 15:40:00,29.42,29.43,29.38,29.42,288600.0,20.9265,20.9337,20.8981,20.9265,288600.0
2012-08-14 15:50:00,29.42,29.48,29.35,29.48,481700.0,20.9265,20.9692,20.8767,20.9692,481700.0
2012-08-15 09:30:00,29.57,29.65,29.43,29.5,237000.0,21.0332,21.0901,20.9337,20.9834,237000.0
2012-08-15 09:40:00,29.51,29.7,29.49,29.67,141400.0,20.9906,21.1257,20.9763,21.1044,141400.0
2012-08-15 09:50:00,29.67,29.72,29.66,29.68,126300.0,21.1044,21.1399,21.0973,21.1115,126300.0
2012-08-15 10:00:00,29.68,29.72,29.61,29.66,169700.0,21.1115,21.1399,21.0617,21.0973,169700.0
2012-08-15 10:10:00,29.66,29.67,29.56,29.56,181000.0,21.0973,21.1044,21.0261,21.0261,181000.0
2012-08-15 10:20:00,29.55,29.65,29.55,29.64,103100.0,21.019,21.0901,21.019,21.083,103100.0
2012-08-15 10:30:00,29.64,29.72,29.64,29.67,126500.0,21.083,21.1399,21.083,21.1044,126500.0
2012-08-15 10:40:00,29.68,29.7,29.6,29.7,199800.0,21.1115,21.1257,21.0546,21.1257,199800.0
2012-08-15 10:50:00,29.7,29.76,29.68,29.75,174700.0,21.1257,21.1684,21.1115,21.1613,174700.0
2012-08-15 11:00:00,29.74,29.75,29.68,29.74,148400.0,21.1542,21.1613,21.1115,21.1542,148400.0
2012-08-15 11:10:00,29.74,29.77,29.73,29.74,123900.0,21.1542,21.1755,21.147,21.1542,123900.0
2012-08-15 11:20:00,29.75,29.75,29.7,29.71,95600.0,21.1613,21.1613,21.1257,21.1328,95600.0
2012-08-15 11:30:00,29.71,29.8,29.71,29.8,114200.0,21.1328,21.1968,21.1328,21.1968,114200.0
2012-08-15 11:40:00,29.8,29.81,29.77,29.8,102500.0,21.1968,21.2039,21.1755,21.1968,102500.0
2012-08-15 11:50:00,29.8,29.84,29.78,29.83,134300.0,21.1968,21.2253,21.1826,21.2182,134300.0
2012-08-15 12:00:00,29.82,29.85,29.82,29.82,104900.0,21.2111,21.2324,21.2111,21.2111,104900.0
2012-08-15 12:10:00,29.82,29.84,29.8,29.81,78400.0,21.2111,21.2253,21.1968,21.2039,78400.0
2012-08-15 12:20:00,29.81,29.82,29.78,29.81,108600.0,21.2039,21.2111,21.1826,21.2039,108600.0
2012-08-15 12:30:00,29.81,29.81,29.77,29.77,148600.0,21.2039,21.2039,21.1755,21.1755,148600.0
2012-08-15 12:40:00,29.77,29.79,29.74,29.77,112000.0,21.1755,21.1897,21.1542,21.1755,112000.0
2012-08-15 12:50:00,29.78,29.83,29.78,29.81,104000.0,21.1826,21.2182,21.1826,21.2039,104000.0
2012-08-15 13:00:00,29.8,29.81,29.76,29.79,91700.0,21.1968,21.2039,21.1684,21.1897,91700.0
2012-08-15 13:10:00,29.78,29.79,29.76,29.76,77200.0,21.1826,21.1897,21.1684,21.1684,77200.0
2012-08-15 13:20:00,29.77,29.78,29.76,29.77,74600.0,21.1755,21.1826,21.1684,21.1755,74600.0
2012-08-15 13:30:00,29.77,29.79,29.76,29.78,130500.0,21.1755,21.1897,21.1684,21.1826,130500.0
2012-08-15 13:40:00,29.78,29.78,29.75,29.76,160800.0,21.1826,21.1826,21.1613,21.1684,160800.0
2012-08-15 13:50:00,29.76,29.78,29.74,29.74,158000.0,21.1684,21.1826,21.1542,21.1542,158000.0
2012-08-15 14:00:00,29.74,29.76,29.73,29.75,177200.0,21.1542,21.1684,21.147,21.1613,177200.0
2012-08-15 14:10:00,29.76,29.76,29.74,29.76,246400.0,21.1684,21.1684,21.1542,21.1684,246400.0
2012-08-15 14:20:00,29.76,29.83,29.75,29.82,339100.0,21.1684,21.2182,21.1613,21.2111,339100.0
2012-08-15 14:30:00,29.82,29.85,29.81,29.82,186600.0,21.2111,21.2324,21.2039,21.2111,186600.0
2012-08-15 14:40:00,29.82,29.9,29.81,29.88,424000.0,21.2111,21.268,21.2039,21.2537,424000.0
2012-08-15 14:50:00,29.88,29.94,29.87,29.9,359000.0,21.2537,21.2964,21.2466,21.268,359000.0
2012-08-15 15:00:00,29.9,29.91,29.87,29.87,148400.0,21.268,21.2751,21.2466,21.2466,148400.0
2012-08-15 15:10:00,29.87,29.88,29.84,29.85,169500.0,21.2466,21.2537,21.2253,21.2324,169500.0
2012-08-15 15:20:00,29.84,29.86,29.78,29.8,286000.0,21.2253,21.2395,21.1826,21.1968,286000.0
2012-08-15 15:30:00,29.81,29.86,29.8,29.84,341200.0,21.2039,21.2395,21.1968,21.2253,341200.0
2012-08-15 15:40:00,29.84,29.89,29.82,29.88,499700.0,21.2253,21.2609,21.2111,21.2537,499700.0
2012-08-15 15:50:00,29.88,29.91,29.87,29.88,836200.0,21.2537,21.2751,21.2466,21.2537,836200.0
2012-08-16 09:30:00,30.0,30.0,29.82,29.98,206100.0,21.3391,21.3391,21.2111,21.3249,206100.0
2012-08-16 09:40:00,29.98,30.0,29.92,29.94,149100.0,21.3249,21.3391,21.2822,21.2964,149100.0
2012-08-16 09:50:00,29.94,29.98,29.94,29.97,101400.0,21.2964,21.3249,21.2964,21.3178,101400.0
2012-08-16 10:00:00,29.97,30.0,29.96,29.99,270600.0,21.3178,21.3391,21.3106,21.332,270600.0
2012-08-16 10:10:00,29.99,29.99,29.88,29.93,355300.0,21.332,21.332,21.2537,21.2893,355300.0
2012-08-16 10:20:00,29.93,29.99,29.93,29.97,147500.0,21.2893,21.332,21.2893,21.3178,147500.0
2012-08-16 10:30:00,29.98,30.08,29.98,30.08,443300.0,21.3249,21.396,21.3249,21.396,443300.0
2012-08-16 10:40:00,30.07,30.11,30.02,30.11,225000.0,21.3889,21.4173,21.3533,21.4173,225000.0
2012-08-16 10:50:00,30.11,30.13,30.02,30.06,161000.0,21.4173,21.4316,21.3533,21.3818,161000.0
2012-08-16 11:00:00,30.06,30.11,30.04,30.05,330600.0,21.3818,21.4173,21.3675,21.3747,330600.0
2012-08-16 11:10:00,30.04,30.1,30.01,30.09,249000.0,21.3675,21.4102,21.3462,21.4031,249000.0
2012-08-16 11:20:00,30.09,30.1,30.04,30.04,98900.0,21.4031,21.4102,21.3675,21.3675,98900.0
2012-08-16 11:30:00,30.04,30.06,30.01,30.05,102300.0,21.3675,21.3818,21.3462,21.3747,102300.0
2012-08-16 11:40:00,30.06,30.14,30.05,30.13,102400.0,21.3818,21.4387,21.3747,21.4316,102400.0
2012-08-16 11:50:00,30.13,30.16,30.11,30.13,147900.0,21.4316,21.4529,21.4173,21.4316,147900.0
2012-08-16 12:00:00,30.12,30.17,30.1,30.17,93100.0,21.4245,21.46,21.4102,21.46,93100.0
2012-08-16 12:10:00,30.17,30.18,30.15,30.16,78800.0,21.46,21.4671,21.4458,21.4529,78800.0
2012-08-16 12:20:00,30.17,30.18,30.11,30.12,383000.0,21.46,21.4671,21.4173,21.4245,383000.0
2012-08-16 12:30:00,30.13,30.14,30.09,30.11,289600.0,21.4316,21.4387,21.4031,21.4173,289600.0
2012-08-16 12:40:00,30.11,30.12,30.07,30.09,150400.0,21.4173,21.4245,21.3889,21.4031,150400.0
2012-08-16 12:50:00,30.09,30.13,30.09,30.13,87600.0,21.4031,21.4316,21.4031,21.4316,87600.0
2012-08-16 13:00:00,30.13,30.14,30.1,30.12,80200.0,21.4316,21.4387,21.4102,21.4245,80200.0
2012-08-16 13:10:00,30.12,30.17,30.12,30.15,113300.0,21.4245,21.46,21.4245,21.4458,113300.0
2012-08-16 13:20:00,30.16,30.17,30.13,30.16,86500.0,21.4529,21.46,21.4316,21.4529,86500.0
2012-08-16 13:30:00,30.16,30.17,30.12,30.13,100000.0,21.4529,21.46,21.4245,21.4316,100000.0
2012-08-16 13:40:00,30.13,30.13,30.07,30.08,87000.0,21.4316,21.4316,21.3889,21.396,87000.0
2012-08-16 13:50:00,30.09,30.12,30.08,30.08,93100.0,21.4031,21.4245,21.396,21.396,93100.0
2012-08-16 14:00:00,30.09,30.1,30.07,30.1,207200.0,21.4031,21.4102,21.3889,21.4102,207200.0
2012-08-16 14:10:00,30.1,30.15,30.09,30.12,140700.0,21.4102,21.4458,21.4031,21.4245,140700.0
2012-08-16 14:20:00,30.12,30.15,30.12,30.13,136900.0,21.4245,21.4458,21.4245,21.4316,136900.0
2012-08-16 14:30:00,30.13,30.21,30.13,30.18,226200.0,21.4316,21.4885,21.4316,21.4671,226200.0
2012-08-16 14:40:00,30.18,30.2,30.14,30.2,174400.0,21.4671,21.4814,21.4387,21.4814,174400.0
2012-08-16 14:50:00,30.19,30.2,30.15,30.16,242500.0,21.4742,21.4814,21.4458,21.4529,242500.0
2012-08-16 15:00:00,30.16,30.19,30.13,30.17,179300.0,21.4529,21.4742,21.4316,21.46,179300.0
2012-08-16 15:10:00,30.17,30.23,30.17,30.2,238600.0,21.46,21.5027,21.46,21.4814,238600.0
2012-08-16 15:20:00,30.2,30.28,30.19,30.28,313800.0,21.4814,21.5383,21.4742,21.5383,313800.0
2012-08-16 15:30:00,30.28,30.3,30.27,30.3,283400.0,21.5383,21.5525,21.5311,21.5525,283400.0
2012-08-16 15:40:00,30.29,30.35,30.25,30.35,689500.0,21.5454,21.588,21.5169,21.588,689500.0
2012-08-16 15:50:00,30.35,30.38,30.25,30.27,1044700.0,21.588,21.6094,21.5169,21.5311,1044700.0
2012-08-17 09:30:00,30.38,30.38,30.04,30.21,1010100.0,21.6094,21.6094,21.3675,21.4885,1010100.0
2012-08-17 09:40:00,30.21,30.24,30.06,30.1,192100.0,21.4885,21.5098,21.3818,21.4102,192100.0
2012-08-17 09:50:00,30.1,30.21,30.09,30.21,172800.0,21.4102,21.4885,21.4031,21.4885,172800.0
2012-08-17 10:00:00,30.2,30.21,30.08,30.13,147800.0,21.4814,21.4885,21.396,21.4316,147800.0
2012-08-17 10:10:00,30.13,30.17,30.09,30.1,138100.0,21.4316,21.46,21.4031,21.4102,138100.0
2012-08-17 10:20:00,30.09,30.12,30.07,30.08,142900.0,21.4031,21.4245,21.3889,21.396,142900.0
2012-08-17 10:30:00,30.09,30.15,30.06,30.14,165600.0,21.4031,21.4458,21.3818,21.4387,165600.0
2012-08-17 10:40:00,30.14,30.17,30.06,30.06,102100.0,21.4387,21.46,21.3818,21.3818,102100.0
2012-08-17 10:50:00,30.06,30.1,30.05,30.09,95700.0,21.3818,21.4102,21.3747,21.4031,95700.0
2012-08-17 11:00:00,30.09,30.12,30.05,30.06,137100.0,21.4031,21.4245,21.3747,21.3818,137100.0
2012-08-17 11:10:00,30.07,30.08,29.96,29.97,140700.0,21.3889,21.396,21.3106,21.3178,140700.0
2012-08-17 11:20:00,29.97,30.06,29.97,30.06,107600.0,21.3178,21.3818,21.3178,21.3818,107600.0
2012-08-17 11:30:00,30.05,30.12,30.04,30.09,107500.0,21.3747,21.4245,21.3675,21.4031,107500.0
2012-08-17 11:40:00,30.09,30.1,30.06,30.08,99100.0,21.4031,21.4102,21.3818,21.396,99100.0
2012-08-17 11:50:00,30.08,30.1,30.06,30.09,74000.0,21.396,21.4102,21.3818,21.4031,74000.0
2012-08-17 12:00:00,30.1,30.12,30.09,30.09,68000.0,21.4102,21.4245,21.4031,21.4031,68000.0
2012-08-17 12:10:00,30.09,30.1,30.07,30.08,62200.0,21.4031,21.4102,21.3889,21.396,62200.0
2012-08-17 12:20:00,30.09,30.12,30.06,30.11,193600.0,21.4031,21.4245,21.3818,21.4173,193600.0
2012-08-17 12:30:00,30.12,30.12,30.05,30.06,79500.0,21.4245,21.4245,21.3747,21.3818,79500.0
2012-08-17 12:40:00,30.06,30.06,29.98,29.98,188100.0,21.3818,21.3818,21.3249,21.3249,188100.0
2012-08-17 12:50:00,29.98,29.99,29.93,29.96,164400.0,21.3249,21.332,21.2893,21.3106,164400.0
2012-08-17 13:00:00,29.96,29.96,29.94,29.94,72300.0,21.3106,21.3106,21.2964,21.2964,72300.0
2012-08-17 13:10:00,29.94,29.95,29.94,29.95,61300.0,21.2964,21.3035,21.2964,21.3035,61300.0
2012-08-17 13:20:00,29.95,29.95,29.89,29.9,255100.0,21.3035,21.3035,21.2609,21.268,255100.0
2012-08-17 13:30:00,29.9,29.91,29.89,29.91,273000.0,21.268,21.2751,21.2609,21.2751,273000.0
2012-08-17 13:40:00,29.91,29.91,29.89,29.9,134500.0,21.2751,21.2751,21.2609,21.268,134500.0
2012-08-17 13:50:00,29.9,29.91,29.9,29.9,63100.0,21.268,21.2751,21.268,21.268,63100.0
2012-08-17 14:00:00,29.91,29.91,29.88,29.89,173400.0,21.2751,21.2751,21.2537,21.2609,173400.0
2012-08-17 14:10:00,29.89,29.9,29.87,29.87,122500.0,21.2609,21.268,21.2466,21.2466,122500.0
2012-08-17 14:20:00,29.88,29.91,29.87,29.9,143600.0,21.2537,21.2751,21.2466,21.268,143600.0
2012-08-17 14:30:00,29.9,29.91,29.88,29.9,176900.0,21.268,21.2751,21.2537,21.268,176900.0
2012-08-17 14:40:00,29.9,29.91,29.88,29.89,166800.0,21.268,21.2751,21.2537,21.2609,166800.0
2012-08-17 14:50:00,29.89,29.91,29.88,29.9,246000.0,21.2609,21.2751,21.2537,21.268,246000.0
2012-08-17 15:00:00,29.9,29.91,29.89,29.89,239200.0,21.268,21.2751,21.2609,21.2609,239200.0
2012-08-17 15:10:00,29.89,29.9,29.86,29.88,181300.0,21.2609,21.268,21.2395,21.2537,181300.0
2012-08-17 15:20:00,29.87,29.9,29.87,29.89,185700.0,21.2466,21.268,21.2466,21.2609,185700.0
2012-08-17 15:30:00,29.89,29.89,29.84,29.86,295700.0,21.2609,21.2609,21.2253,21.2395,295700.0
2012-08-17 15:40:00,29.86,29.87,29.82,29.85,492100.0,21.2395,21.2466,21.2111,21.2324,492100.0
2012-08-17 15:50:00,29.85,29.87,29.82,29.85,1067900.0,21.2324,21.2466,21.2111,21.2324,1067900.0
2012-08-20 09:30:00,29.97,29.99,29.65,29.65,482800.0,21.3178,21.332,21.0901,21.0901,482800.0
2012-08-20 09:40:00,29.65,29.77,29.59,29.75,259900.0,21.0901,21.1755,21.0475,21.1613,259900.0
2012-08-20 09:50:00,29.75,29.78,29.7,29.72,225000.0,21.1613,21.1826,21.1257,21.1399,225000.0
2012-08-20 10:00:00,29.72,29.75,29.61,29.72,359500.0,21.1399,21.1613,21.0617,21.1399,359500.0
2012-08-20 10:10:00,29.72,29.72,29.57,29.59,274600.0,21.1399,21.1399,21.0332,21.0475,274600.0
2012-08-20 10:20:00,29.59,29.64,29.54,29.61,269700.0,21.0475,21.083,21.0119,21.0617,269700.0
2012-08-20 10:30:00,29.61,29.68,29.55,29.68,278300.0,21.0617,21.1115,21.019,21.1115,278300.0
2012-08-20 10:40:00,29.68,29.69,29.65,29.68,156200.0,21.1115,21.1186,21.0901,21.1115,156200.0
2012-08-20 10:50:00,29.69,29.7,29.67,29.69,185700.0,21.1186,21.1257,21.1044,21.1186,185700.0
2012-08-20 11:00:00,29.7,29.71,29.65,29.66,159000.0,21.1257,21.1328,21.0901,21.0973,159000.0
2012-08-20 11:10:00,29.66,29.67,29.64,29.66,133500.0,21.0973,21.1044,21.083,21.0973,133500.0
2012-08-20 11:20:00,29.65,29.67,29.6,29.63,196800.0,21.0901,21.1044,21.0546,21.0759,196800.0
2012-08-20 11:30:00,29.63,29.65,29.62,29.63,184000.0,21.0759,21.0901,21.0688,21.0759,184000.0
2012-08-20 11:40:00,29.63,29.68,29.62,29.67,88300.0,21.0759,21.1115,21.0688,21.1044,88300.0
2012-08-20 11:50:00,29.68,29.75,29.68,29.74,123000.0,21.1115,21.1613,21.1115,21.1542,123000.0
2012-08-20 12:00:00,29.75,29.76,29.74,29.76,88500.0,21.1613,21.1684,21.1542,21.1684,88500.0
2012-08-20 12:10:00,29.76,29.8,29.75,29.76,160400.0,21.1684,21.1968,21.1613,21.1684,160400.0
2012-08-20 12:20:00,29.76,29.77,29.74,29.75,141100.0,21.1684,21.1755,21.1542,21.1613,141100.0
2012-08-20 12:30:00,29.75,29.79,29.74,29.78,183900.0,21.1613,21.1897,21.1542,21.1826,183900.0
2012-08-20 12:40:00,29.77,29.77,29.74,29.75,85300.0,21.1755,21.1755,21.1542,21.1613,85300.0
2012-08-20 12:50:00,29.75,29.75,29.68,29.71,228100.0,21.1613,21.1613,21.1115,21.1328,228100.0
2012-08-20 13:00:00,29.7,29.72,29.69,29.71,55400.0,21.1257,21.1399,21.1186,21.1328,55400.0
2012-08-20 13:10:00,29.72,29.75,29.71,29.72,63700.0,21.1399,21.1613,21.1328,21.1399,63700.0
2012-08-20 13:20:00,29.73,29.75,29.7,29.71,71400.0,21.147,21.1613,21.1257,21.1328,71400.0
2012-08-20 13:30:00,29.7,29.71,29.63,29.64,67600.0,21.1257,21.1328,21.0759,21.083,67600.0
2012-08-20 13:40:00,29.63,29.64,29.6,29.61,64100.0,21.0759,21.083,21.0546,21.0617,64100.0
2012-08-20 13:50:00,29.6,29.61,29.59,29.6,70900.0,21.0546,21.0617,21.0475,21.0546,70900.0
2012-08-20 14:00:00,29.59,29.6,29.56,29.57,138400.0,21.0475,21.0546,21.0261,21.0332,138400.0
2012-08-20 14:10:00,29.56,29.62,29.56,29.57,156400.0,21.0261,21.0688,21.0261,21.0332,156400.0
2012-08-20 14:20:00,29.57,29.64,29.57,29.63,102600.0,21.0332,21.083,21.0332,21.0759,102600.0
2012-08-20 14:30:00,29.63,29.66,29.62,29.63,169200.0,21.0759,21.0973,21.0688,21.0759,169200.0
2012-08-20 14:40:00,29.62,29.64,29.59,29.61,144200.0,21.0688,21.083,21.0475,21.0617,144200.0
2012-08-20 14:50:00,29.61,29.61,29.56,29.58,197600.0,21.0617,21.0617,21.0261,21.0403,197600.0
2012-08-20 15:00:00,29.58,29.61,29.57,29.59,194500.0,21.0403,21.0617,21.0332,21.0475,194500.0
2012-08-20 15:10:00,29.58,29.59,29.51,29.55,212200.0,21.0403,21.0475,20.9906,21.019,212200.0
2012-08-20 15:20:00,29.55,29.58,29.51,29.55,398400.0,21.019,21.0403,20.9906,21.019,398400.0
2012-08-20 15:30:00,29.56,29.63,29.55,29.62,288000.0,21.0261,21.0759,21.019,21.0688,288000.0
2012-08-20 15:40:00,29.62,29.62,29.49,29.53,650200.0,21.0688,21.0688,20.9763,21.0048,650200.0
2012-08-20 15:50:00,29.53,29.53,29.47,29.51,924400.0,21.0048,21.0048,20.9621,20.9906,924400.0
2012-08-21 09:30:00,29.64,29.84,29.54,29.82,226600.0,21.083,21.2253,21.0119,21.2111,226600.0
2012-08-21 09:40:00,29.81,29.86,29.66,29.74,687100.0,21.2039,21.2395,21.0973,21.1542,687100.0
2012-08-21 09:50:00,29.74,29.82,29.68,29.72,463100.0,21.1542,21.2111,21.1115,21.1399,463100.0
2012-08-21 10:00:00,29.72,29.84,29.72,29.8,155100.0,21.1399,21.2253,21.1399,21.1968,155100.0
2012-08-21 10:10:00,29.81,29.83,29.77,29.83,129600.0,21.2039,21.2182,21.1755,21.2182,129600.0
2012-08-21 10:20:00,29.83,29.85,29.78,29.82,204300.0,21.2182,21.2324,21.1826,21.2111,204300.0
2012-08-21 10:30:00,29.82,29.84,29.8,29.83,241300.0,21.2111,21.2253,21.1968,21.2182,241300.0
2012-08-21 10:40:00,29.83,29.87,29.8,29.84,386400.0,21.2182,21.2466,21.1968,21.2253,386400.0
2012-08-21 10:50:00,29.84,29.84,29.77,29.79,202300.0,21.2253,21.2253,21.1755,21.1897,202300.0
2012-08-21 11:00:00,29.79,29.83,29.74,29.78,316400.0,21.1897,21.2182,21.1542,21.1826,316400.0
2012-08-21 11:10:00,29.78,29.87,29.77,29.87,115700.0,21.1826,21.2466,21.1755,21.2466,115700.0
2012-08-21 11:20:00,29.87,29.87,29.76,29.78,182900.0,21.2466,21.2466,21.1684,21.1826,182900.0
2012-08-21 11:30:00,29.79,29.81,29.71,29.72,167200.0,21.1897,21.2039,21.1328,21.1399,167200.0
2012-08-21 11:40:00,29.71,29.72,29.6,29.71,208400.0,21.1328,21.1399,21.0546,21.1328,208400.0
2012-08-21 11:50:00,29.72,29.77,29.69,29.69,136500.0,21.1399,21.1755,21.1186,21.1186,136500.0
2012-08-21 12:00:00,29.69,29.73,29.65,29.73,101500.0,21.1186,21.147,21.0901,21.147,101500.0
2012-08-21 12:10:00,29.73,29.78,29.68,29.7,139800.0,21.147,21.1826,21.1115,21.1257,139800.0
2012-08-21 12:20:00,29.69,29.72,29.68,29.69,95100.0,21.1186,21.1399,21.1115,21.1186,95100.0
2012-08-21 12:30:00,29.7,29.78,29.7,29.77,82900.0,21.1257,21.1826,21.1257,21.1755,82900.0
2012-08-21 12:40:00,29.78,29.78,29.69,29.7,91300.0,21.1826,21.1826,21.1186,21.1257,91300.0
2012-08-21 12:50:00,29.71,29.73,29.69,29.72,91200.0,21.1328,21.147,21.1186,21.1399,91200.0
2012-08-21 13:00:00,29.72,29.72,29.62,29.64,129300.0,21.1399,21.1399,21.0688,21.083,129300.0
2012-08-21 13:10:00,29.65,29.66,29.58,29.65,135500.0,21.0901,21.0973,21.0403,21.0901,135500.0
2012-08-21 13:20:00,29.66,29.68,29.64,29.65,87000.0,21.0973,21.1115,21.083,21.0901,87000.0
2012-08-21 13:30:00,29.64,29.66,29.62,29.65,93400.0,21.083,21.0973,21.0688,21.0901,93400.0
2012-08-21 13:40:00,29.64,29.65,29.53,29.54,136900.0,21.083,21.0901,21.0048,21.0119,136900.0
2012-08-21 13:50:00,29.54,29.6,29.53,29.59,98600.0,21.0119,21.0546,21.0048,21.0475,98600.0
2012-08-21 14:00:00,29.58,29.63,29.58,29.6,144000.0,21.0403,21.0759,21.0403,21.0546,144000.0
2012-08-21 14:10:00,29.59,29.63,29.56,29.57,198800.0,21.0475,21.0759,21.0261,21.0332,198800.0
2012-08-21 14:20:00,29.57,29.62,29.55,29.59,191100.0,21.0332,21.0688,21.019,21.0475,191100.0
2012-08-21 14:30:00,29.59,29.62,29.52,29.55,124300.0,21.0475,21.0688,20.9977,21.019,124300.0
2012-08-21 14:40:00,29.55,29.57,29.52,29.57,105500.0,21.019,21.0332,20.9977,21.0332,105500.0
2012-08-21 14:50:00,29.56,29.6,29.56,29.6,67500.0,21.0261,21.0546,21.0261,21.0546,67500.0
2012-08-21 15:00:00,29.6,29.6,29.52,29.56,139400.0,21.0546,21.0546,20.9977,21.0261,139400.0
2012-08-21 15:10:00,29.55,29.56,29.49,29.51,152100.0,21.019,21.0261,20.9763,20.9906,152100.0
2012-08-21 15:20:00,29.51,29.56,29.5,29.56,258300.0,20.9906,21.0261,20.9834,21.0261,258300.0
2012-08-21 15:30:00,29.56,29.64,29.55,29.62,332500.0,21.0261,21.083,21.019,21.0688,332500.0
2012-08-21 15:40:00,29.63,29.66,29.59,29.64,422000.0,21.0759,21.0973,21.0475,21.083,422000.0
2012-08-21 15:50:00,29.64,29.65,29.6,29.64,468300.0,21.083,21.0901,21.0546,21.083,468300.0
2012-08-22 09:30:00,29.58,29.7,29.48,29.48,265700.0,21.0403,21.1257,20.9692,20.9692,265700.0
2012-08-22 09:40:00,29.49,29.56,29.36,29.53,259500.0,20.9763,21.0261,20.8839,21.0048,259500.0
2012-08-22 09:50:00,29.53,29.6,29.44,29.58,200500.0,21.0048,21.0546,20.9408,21.0403,200500.0
2012-08-22 10:00:00,29.59,29.74,29.59,29.65,313300.0,21.0475,21.1542,21.0475,21.0901,313300.0
2012-08-22 10:10:00,29.65,29.66,29.51,29.53,141300.0,21.0901,21.0973,20.9906,21.0048,141300.0
2012-08-22 10:20:00,29.53,29.62,29.52,29.61,156900.0,21.0048,21.0688,20.9977,21.0617,156900.0
2012-08-22 10:30:00,29.61,29.63,29.53,29.53,110800.0,21.0617,21.0759,21.0048,21.0048,110800.0
2012-08-22 10:40:00,29.52,29.6,29.49,29.49,112000.0,20.9977,21.0546,20.9763,20.9763,112000.0
2012-08-22 10:50:00,29.49,29.51,29.46,29.46,117200.0,20.9763,20.9906,20.955,20.955,117200.0
2012-08-22 11:00:00,29.45,29.49,29.41,29.46,156100.0,20.9479,20.9763,20.9194,20.955,156100.0
2012-08-22 11:10:00,29.45,29.47,29.32,29.32,140800.0,20.9479,20.9621,20.8554,20.8554,140800.0
2012-08-22 11:20:00,29.32,29.35,29.27,29.28,191600.0,20.8554,20.8767,20.8198,20.827,191600.0
2012-08-22 11:30:00,29.27,29.28,29.22,29.27,234500.0,20.8198,20.827,20.7843,20.8198,234500.0
2012-08-22 11:40:00,29.27,29.32,29.27,29.31,149600.0,20.8198,20.8554,20.8198,20.8483,149600.0
2012-08-22 11:50:00,29.32,29.36,29.31,29.36,100300.0,20.8554,20.8839,20.8483,20.8839,100300.0
2012-08-22 12:00:00,29.36,29.37,29.29,29.32,203000.0,20.8839,20.891,20.8341,20.8554,203000.0
2012-08-22 12:10:00,29.32,29.32,29.22,29.23,241600.0,20.8554,20.8554,20.7843,20.7914,241600.0
2012-08-22 12:20:00,29.23,29.31,29.17,29.3,179800.0,20.7914,20.8483,20.7487,20.8412,179800.0
2012-08-22 12:30:00,29.3,29.31,29.21,29.23,91600.0,20.8412,20.8483,20.7772,20.7914,91600.0
2012-08-22 12:40:00,29.23,29.26,29.2,29.26,144300.0,20.7914,20.8127,20.7701,20.8127,144300.0
2012-08-22 12:50:00,29.26,29.28,29.24,29.24,70100.0,20.8127,20.827,20.7985,20.7985,70100.0
2012-08-22 13:00:00,29.24,29.31,29.23,29.29,75300.0,20.7985,20.8483,20.7914,20.8341,75300.0
2012-08-22 13:10:00,29.28,29.32,29.27,29.3,67800.0,20.827,20.8554,20.8198,20.8412,67800.0
2012-08-22 13:20:00,29.3,29.35,29.3,29.33,56100.0,20.8412,20.8767,20.8412,20.8625,56100.0
2012-08-22 13:30:00,29.34,29.37,29.32,29.36,62900.0,20.8696,20.891,20.8554,20.8839,62900.0
2012-08-22 13:40:00,29.36,29.41,29.36,29.38,81500.0,20.8839,20.9194,20.8839,20.8981,81500.0
2012-08-22 13:50:00,29.38,29.38,29.31,29.35,80900.0,20.8981,20.8981,20.8483,20.8767,80900.0
2012-08-22 14:00:00,29.36,29.48,29.34,29.36,301100.0,20.8839,20.9692,20.8696,20.8839,301100.0
2012-08-22 14:10:00,29.37,29.4,29.25,29.27,166200.0,20.891,20.9123,20.8056,20.8198,166200.0
2012-08-22 14:20:00,29.28,29.35,29.26,29.34,114200.0,20.827,20.8767,20.8127,20.8696,114200.0
2012-08-22 14:30:00,29.34,29.42,29.32,29.4,167600.0,20.8696,20.9265,20.8554,20.9123,167600.0
2012-08-22 14:40:00,29.41,29.49,29.4,29.44,134600.0,20.9194,20.9763,20.9123,20.9408,134600.0
2012-08-22 14:50:00,29.45,29.52,29.44,29.5,137400.0,20.9479,20.9977,20.9408,20.9834,137400.0
2012-08-22 15:00:00,29.5,29.55,29.47,29.55,109300.0,20.9834,21.019,20.9621,21.019,109300.0
2012-08-22 15:10:00,29.54,29.57,29.42,29.42,173200.0,21.0119,21.0332,20.9265,20.9265,173200.0
2012-08-22 15:20:00,29.41,29.45,29.41,29.43,114900.0,20.9194,20.9479,20.9194,20.9337,114900.0
2012-08-22 15:30:00,29.43,29.47,29.38,29.45,243600.0,20.9337,20.9621,20.8981,20.9479,243600.0
2012-08-22 15:40:00,29.45,29.49,29.41,29.43,249300.0,20.9479,20.9763,20.9194,20.9337,249300.0
2012-08-22 15:50:00,29.43,29.44,29.38,29.38,299600.0,20.9337,20.9408,20.8981,20.8981,299600.0
2012-08-23 09:30:00,29.22,29.33,29.01,29.2,186900.0,20.7843,20.8625,20.6349,20.7701,186900.0
2012-08-23 09:40:00,29.21,29.31,29.2,29.24,229200.0,20.7772,20.8483,20.7701,20.7985,229200.0
2012-08-23 09:50:00,29.24,29.31,29.2,29.24,235000.0,20.7985,20.8483,20.7701,20.7985,235000.0
2012-08-23 10:00:00,29.25,29.34,29.23,29.23,265100.0,20.8056,20.8696,20.7914,20.7914,265100.0
2012-08-23 10:10:00,29.23,29.24,29.19,29.22,217900.0,20.7914,20.7985,20.7629,20.7843,217900.0
2012-08-23 10:20:00,29.22,29.37,29.21,29.35,246500.0,20.7843,20.891,20.7772,20.8767,246500.0
2012-08-23 10:30:00,29.35,29.39,29.3,29.37,238400.0,20.8767,20.9052,20.8412,20.891,238400.0
2012-08-23 10:40:00,29.36,29.44,29.34,29.4,165900.0,20.8839,20.9408,20.8696,20.9123,165900.0
2012-08-23 10:50:00,29.4,29.4,29.3,29.34,102500.0,20.9123,20.9123,20.8412,20.8696,102500.0
2012-08-23 11:00:00,29.35,29.4,29.3,29.4,80900.0,20.8767,20.9123,20.8412,20.9123,80900.0
2012-08-23 11:10:00,29.4,29.49,29.38,29.46,155300.0,20.9123,20.9763,20.8981,20.955,155300.0
2012-08-23 11:20:00,29.46,29.5,29.42,29.44,134200.0,20.955,20.9834,20.9265,20.9408,134200.0
2012-08-23 11:30:00,29.44,29.45,29.37,29.37,124300.0,20.9408,20.9479,20.891,20.891,124300.0
2012-08-23 11:40:00,29.38,29.39,29.34,29.35,79500.0,20.8981,20.9052,20.8696,20.8767,79500.0
2012-08-23 11:50:00,29.35,29.42,29.35,29.41,54600.0,20.8767,20.9265,20.8767,20.9194,54600.0
2012-08-23 12:00:00,29.42,29.42,29.31,29.37,133000.0,20.9265,20.9265,20.8483,20.891,133000.0
2012-08-23 12:10:00,29.37,29.37,29.3,29.3,101800.0,20.891,20.891,20.8412,20.8412,101800.0
2012-08-23 12:20:00,29.31,29.35,29.28,29.34,79400.0,20.8483,20.8767,20.827,20.8696,79400.0
2012-08-23 12:30:00,29.34,29.36,29.34,29.35,39900.0,20.8696,20.8839,20.8696,20.8767,39900.0
2012-08-23 12:40:00,29.36,29.39,29.35,29.36,132000.0,20.8839,20.9052,20.8767,20.8839,132000.0
2012-08-23 12:50:00,29.36,29.37,29.31,29.31,85300.0,20.8839,20.891,20.8483,20.8483,85300.0
2012-08-23 13:00:00,29.32,29.36,29.3,29.36,91500.0,20.8554,20.8839,20.8412,20.8839,91500.0
2012-08-23 13:10:00,29.36,29.37,29.28,29.32,122100.0,20.8839,20.891,20.827,20.8554,122100.0
2012-08-23 13:20:00,29.32,29.33,29.2,29.27,110200.0,20.8554,20.8625,20.7701,20.8198,110200.0
2012-08-23 13:30:00,29.27,29.33,29.27,29.29,135100.0,20.8198,20.8625,20.8198,20.8341,135100.0
2012-08-23 13:40:00,29.28,29.3,29.26,29.29,57300.0,20.827,20.8412,20.8127,20.8341,57300.0
2012-08-23 13:50:00,29.29,29.33,29.28,29.32,87700.0,20.8341,20.8625,20.827,20.8554,87700.0
2012-08-23 14:00:00,29.32,29.36,29.32,29.36,88100.0,20.8554,20.8839,20.8554,20.8839,88100.0
2012-08-23 14:10:00,29.36,29.38,29.35,29.35,57800.0,20.8839,20.8981,20.8767,20.8767,57800.0
2012-08-23 14:20:00,29.35,29.36,29.29,29.32,115200.0,20.8767,20.8839,20.8341,20.8554,115200.0
2012-08-23 14:30:00,29.33,29.35,29.31,29.34,80700.0,20.8625,20.8767,20.8483,20.8696,80700.0
2012-08-23 14:40:00,29.34,29.42,29.33,29.41,94900.0,20.8696,20.9265,20.8625,20.9194,94900.0
2012-08-23 14:50:00,29.41,29.43,29.39,29.39,81900.0,20.9194,20.9337,20.9052,20.9052,81900.0
2012-08-23 15:00:00,29.39,29.45,29.36,29.45,124700.0,20.9052,20.9479,20.8839,20.9479,124700.0
2012-08-23 15:10:00,29.45,29.46,29.42,29.43,100400.0,20.9479,20.955,20.9265,20.9337,100400.0
2012-08-23 15:20:00,29.43,29.45,29.34,29.37,142000.0,20.9337,20.9479,20.8696,20.891,142000.0
2012-08-23 15:30:00,29.37,29.39,29.32,29.37,172500.0,20.891,20.9052,20.8554,20.891,172500.0
2012-08-23 15:40:00,29.37,29.37,29.33,29.33,171800.0,20.891,20.891,20.8625,20.8625,171800.0
2012-08-23 15:50:00,29.33,29.34,29.29,29.33,372300.0,20.8625,20.8696,20.8341,20.8625,372300.0
2012-08-24 09:30:00,29.21,29.31,29.12,29.13,292800.0,20.7772,20.8483,20.7131,20.7203,292800.0
2012-08-24 09:40:00,29.13,29.21,29.12,29.2,198300.0,20.7203,20.7772,20.7131,20.7701,198300.0
2012-08-24 09:50:00,29.2,29.2,29.15,29.18,121500.0,20.7701,20.7701,20.7345,20.7558,121500.0
2012-08-24 10:00:00,29.18,29.21,29.15,29.19,140000.0,20.7558,20.7772,20.7345,20.7629,140000.0
2012-08-24 10:10:00,29.2,29.22,29.18,29.19,136000.0,20.7701,20.7843,20.7558,20.7629,136000.0
2012-08-24 10:20:00,29.18,29.21,29.17,29.21,103300.0,20.7558,20.7772,20.7487,20.7772,103300.0
2012-08-24 10:30:00,29.2,29.3,29.2,29.29,172500.0,20.7701,20.8412,20.7701,20.8341,172500.0
2012-08-24 10:40:00,29.29,29.33,29.25,29.26,199800.0,20.8341,20.8625,20.8056,20.8127,199800.0
2012-08-24 10:50:00,29.26,29.32,29.26,29.31,118000.0,20.8127,20.8554,20.8127,20.8483,118000.0
2012-08-24 11:00:00,29.31,29.32,29.29,29.29,106200.0,20.8483,20.8554,20.8341,20.8341,106200.0
2012-08-24 11:10:00,29.29,29.47,29.25,29.43,171100.0,20.8341,20.9621,20.8056,20.9337,171100.0
2012-08-24 11:20:00,29.44,29.46,29.38,29.39,98600.0,20.9408,20.955,20.8981,20.9052,98600.0
2012-08-24 11:30:00,29.39,29.43,29.39,29.41,86300.0,20.9052,20.9337,20.9052,20.9194,86300.0
2012-08-24 11:40:00,29.41,29.41,29.32,29.33,64800.0,20.9194,20.9194,20.8554,20.8625,64800.0
2012-08-24 11:50:00,29.33,29.36,29.31,29.35,69400.0,20.8625,20.8839,20.8483,20.8767,69400.0
2012-08-24 12:00:00,29.35,29.39,29.34,29.38,82600.0,20.8767,20.9052,20.8696,20.8981,82600.0
2012-08-24 12:10:00,29.38,29.39,29.35,29.35,86700.0,20.8981,20.9052,20.8767,20.8767,86700.0
2012-08-24 12:20:00,29.35,29.39,29.34,29.38,65800.0,20.8767,20.9052,20.8696,20.8981,65800.0
2012-08-24 12:30:00,29.38,29.42,29.38,29.41,65200.0,20.8981,20.9265,20.8981,20.9194,65200.0
2012-08-24 12:40:00,29.4,29.44,29.4,29.41,94300.0,20.9123,20.9408,20.9123,20.9194,94300.0
2012-08-24 12:50:00,29.42,29.44,29.4,29.43,64400.0,20.9265,20.9408,20.9123,20.9337,64400.0
2012-08-24 13:00:00,29.43,29.45,29.42,29.44,54600.0,20.9337,20.9479,20.9265,20.9408,54600.0
2012-08-24 13:10:00,29.44,29.47,29.44,29.46,40400.0,20.9408,20.9621,20.9408,20.955,40400.0
2012-08-24 13:20:00,29.47,29.5,29.46,29.48,73700.0,20.9621,20.9834,20.955,20.9692,73700.0
2012-08-24 13:30:00,29.49,29.52,29.49,29.52,82900.0,20.9763,20.9977,20.9763,20.9977,82900.0
2012-08-24 13:40:00,29.52,29.62,29.52,29.59,147500.0,20.9977,21.0688,20.9977,21.0475,147500.0
2012-08-24 13:50:00,29.59,29.61,29.54,29.56,56200.0,21.0475,21.0617,21.0119,21.0261,56200.0
2012-08-24 14:00:00,29.56,29.56,29.5,29.52,79100.0,21.0261,21.0261,20.9834,20.9977,79100.0
2012-08-24 14:10:00,29.52,29.55,29.49,29.49,316900.0,20.9977,21.019,20.9763,20.9763,316900.0
2012-08-24 14:20:00,29.49,29.55,29.49,29.54,79100.0,20.9763,21.019,20.9763,21.0119,79100.0
2012-08-24 14:30:00,29.54,29.57,29.53,29.53,51700.0,21.0119,21.0332,21.0048,21.0048,51700.0
2012-08-24 14:40:00,29.53,29.55,29.53,29.53,56100.0,21.0048,21.019,21.0048,21.0048,56100.0
2012-08-24 14:50:00,29.54,29.56,29.51,29.54,127200.0,21.0119,21.0261,20.9906,21.0119,127200.0
2012-08-24 15:00:00,29.54,29.55,29.52,29.53,142600.0,21.0119,21.019,20.9977,21.0048,142600.0
2012-08-24 15:10:00,29.54,29.59,29.53,29.58,126800.0,21.0119,21.0475,21.0048,21.0403,126800.0
2012-08-24 15:20:00,29.58,29.6,29.57,29.59,142600.0,21.0403,21.0546,21.0332,21.0475,142600.0
2012-08-24 15:30:00,29.59,29.6,29.56,29.59,168100.0,21.0475,21.0546,21.0261,21.0475,168100.0
2012-08-24 15:40:00,29.6,29.68,29.58,29.6,314900.0,21.0546,21.1115,21.0403,21.0546,314900.0
2012-08-24 15:50:00,29.6,29.61,29.51,29.56,380700.0,21.0546,21.0617,20.9906,21.0261,380700.0
2012-08-27 09:30:00,29.65,29.65,29.4,29.41,286000.0,21.0901,21.0901,20.9123,20.9194,286000.0
2012-08-27 09:40:00,29.42,29.43,29.27,29.38,174200.0,20.9265,20.9337,20.8198,20.8981,174200.0
2012-08-27 09:50:00,29.38,29.43,29.33,29.4,150600.0,20.8981,20.9337,20.8625,20.9123,150600.0
2012-08-27 10:00:00,29.39,29.39,29.33,29.38,162500.0,20.9052,20.9052,20.8625,20.8981,162500.0
2012-08-27 10:10:00,29.39,29.47,29.39,29.43,208500.0,20.9052,20.9621,20.9052,20.9337,208500.0
2012-08-27 10:20:00,29.44,29.44,29.36,29.39,109500.0,20.9408,20.9408,20.8839,20.9052,109500.0
2012-08-27 10:30:00,29.4,29.4,29.34,29.36,164800.0,20.9123,20.9123,20.8696,20.8839,164800.0
2012-08-27 10:40:00,29.36,29.41,29.33,29.4,103000.0,20.8839,20.9194,20.8625,20.9123,103000.0
2012-08-27 10:50:00,29.39,29.41,29.33,29.37,75100.0,20.9052,20.9194,20.8625,20.891,75100.0
2012-08-27 11:00:00,29.37,29.48,29.37,29.46,155200.0,20.891,20.9692,20.891,20.955,155200.0
2012-08-27 11:10:00,29.47,29.54,29.45,29.54,128300.0,20.9621,21.0119,20.9479,21.0119,128300.0
2012-08-27 11:20:00,29.54,29.54,29.49,29.52,87000.0,21.0119,21.0119,20.9763,20.9977,87000.0
2012-08-27 11:30:00,29.53,29.55,29.51,29.55,115100.0,21.0048,21.019,20.9906,21.019,115100.0
2012-08-27 11:40:00,29.54,29.55,29.48,29.5,173300.0,21.0119,21.019,20.9692,20.9834,173300.0
2012-08-27 11:50:00,29.51,29.52,29.48,29.48,70100.0,20.9906,20.9977,20.9692,20.9692,70100.0
2012-08-27 12:00:00,29.49,29.51,29.47,29.48,107100.0,20.9763,20.9906,20.9621,20.9692,107100.0
2012-08-27 12:10:00,29.48,29.52,29.48,29.48,173900.0,20.9692,20.9977,20.9692,20.9692,173900.0
2012-08-27 12:20:00,29.49,29.49,29.43,29.43,94300.0,20.9763,20.9763,20.9337,20.9337,94300.0
2012-08-27 12:30:00,29.43,29.44,29.4,29.44,58500.0,20.9337,20.9408,20.9123,20.9408,58500.0
2012-08-27 12:40:00,29.44,29.45,29.43,29.44,53100.0,20.9408,20.9479,20.9337,20.9408,53100.0
2012-08-27 12:50:00,29.44,29.45,29.41,29.43,51300.0,20.9408,20.9479,20.9194,20.9337,51300.0
2012-08-27 13:00:00,29.42,29.42,29.39,29.42,102400.0,20.9265,20.9265,20.9052,20.9265,102400.0
2012-08-27 13:10:00,29.42,29.46,29.41,29.44,50400.0,20.9265,20.955,20.9194,20.9408,50400.0
2012-08-27 13:20:00,29.44,29.49,29.44,29.47,41100.0,20.9408,20.9763,20.9408,20.9621,41100.0
2012-08-27 13:30:00,29.48,29.48,29.43,29.43,58300.0,20.9692,20.9692,20.9337,20.9337,58300.0
2012-08-27 13:40:00,29.43,29.43,29.38,29.4,57900.0,20.9337,20.9337,20.8981,20.9123,57900.0
2012-08-27 13:50:00,29.41,29.42,29.38,29.39,73400.0,20.9194,20.9265,20.8981,20.9052,73400.0
2012-08-27 14:00:00,29.4,29.41,29.36,29.37,120100.0,20.9123,20.9194,20.8839,20.891,120100.0
2012-08-27 14:10:00,29.37,29.37,29.27,29.31,135200.0,20.891,20.891,20.8198,20.8483,135200.0
2012-08-27 14:20:00,29.3,29.4,29.3,29.4,97600.0,20.8412,20.9123,20.8412,20.9123,97600.0
2012-08-27 14:30:00,29.4,29.46,29.35,29.46,118000.0,20.9123,20.955,20.8767,20.955,118000.0
2012-08-27 14:40:00,29.46,29.46,29.43,29.43,48000.0,20.955,20.955,20.9337,20.9337,48000.0
2012-08-27 14:50:00,29.43,29.46,29.43,29.43,61200.0,20.9337,20.955,20.9337,20.9337,61200.0
2012-08-27 15:00:00,29.44,29.46,29.4,29.41,98400.0,20.9408,20.955,20.9123,20.9194,98400.0
2012-08-27 15:10:00,29.41,29.42,29.37,29.38,76900.0,20.9194,20.9265,20.891,20.8981,76900.0
2012-08-27 15:20:00,29.38,29.38,29.33,29.36,156900.0,20.8981,20.8981,20.8625,20.8839,156900.0
2012-08-27 15:30:00,29.36,29.36,29.28,29.31,378900.0,20.8839,20.8839,20.827,20.8483,378900.0
2012-08-27 15:40:00,29.32,29.35,29.26,29.27,327300.0,20.8554,20.8767,20.8127,20.8198,327300.0
2012-08-27 15:50:00,29.27,29.33,29.26,29.33,550300.0,20.8198,20.8625,20.8127,20.8625,550300.0
2012-08-28 09:30:00,29.21,29.46,29.16,29.41,214300.0,20.7772,20.955,20.7416,20.9194,214300.0
2012-08-28 09:40:00,29.41,29.54,29.41,29.53,135000.0,20.9194,21.0119,20.9194,21.0048,135000.0
2012-08-28 09:50:00,29.52,29.54,29.35,29.4,287600.0,20.9977,21.0119,20.8767,20.9123,287600.0
2012-08-28 10:00:00,29.4,29.44,29.28,29.42,198900.0,20.9123,20.9408,20.827,20.9265,198900.0
2012-08-28 10:10:00,29.42,29.5,29.4,29.42,197000.0,20.9265,20.9834,20.9123,20.9265,197000.0
2012-08-28 10:20:00,29.41,29.54,29.41,29.51,170200.0,20.9194,21.0119,20.9194,20.9906,170200.0
2012-08-28 10:30:00,29.52,29.56,29.43,29.45,156300.0,20.9977,21.0261,20.9337,20.9479,156300.0
2012-08-28 10:40:00,29.46,29.48,29.44,29.47,113500.0,20.955,20.9692,20.9408,20.9621,113500.0
2012-08-28 10:50:00,29.47,29.49,29.35,29.35,126400.0,20.9621,20.9763,20.8767,20.8767,126400.0
2012-08-28 11:00:00,29.36,29.43,29.34,29.43,86000.0,20.8839,20.9337,20.8696,20.9337,86000.0
2012-08-28 11:10:00,29.43,29.43,29.31,29.36,105500.0,20.9337,20.9337,20.8483,20.8839,105500.0
2012-08-28 11:20:00,29.36,29.37,29.32,29.35,76500.0,20.8839,20.891,20.8554,20.8767,76500.0
2012-08-28 11:30:00,29.35,29.39,29.32,29.39,95600.0,20.8767,20.9052,20.8554,20.9052,95600.0
2012-08-28 11:40:00,29.39,29.44,29.35,29.43,74700.0,20.9052,20.9408,20.8767,20.9337,74700.0
2012-08-28 11:50:00,29.42,29.45,29.4,29.45,98600.0,20.9265,20.9479,20.9123,20.9479,98600.0
2012-08-28 12:00:00,29.45,29.51,29.44,29.44,125700.0,20.9479,20.9906,20.9408,20.9408,125700.0
2012-08-28 12:10:00,29.45,29.46,29.41,29.44,112800.0,20.9479,20.955,20.9194,20.9408,112800.0
2012-08-28 12:20:00,29.45,29.48,29.44,29.45,81700.0,20.9479,20.9692,20.9408,20.9479,81700.0
2012-08-28 12:30:00,29.45,29.45,29.41,29.43,88500.0,20.9479,20.9479,20.9194,20.9337,88500.0
2012-08-28 12:40:00,29.44,29.45,29.4,29.41,70600.0,20.9408,20.9479,20.9123,20.9194,70600.0
2012-08-28 12:50:00,29.42,29.44,29.41,29.43,111500.0,20.9265,20.9408,20.9194,20.9337,111500.0
2012-08-28 13:00:00,29.43,29.46,29.41,29.43,261800.0,20.9337,20.955,20.9194,20.9337,261800.0
2012-08-28 13:10:00,29.43,29.44,29.37,29.38,151600.0,20.9337,20.9408,20.891,20.8981,151600.0
2012-08-28 13:20:00,29.37,29.41,29.36,29.36,79900.0,20.891,20.9194,20.8839,20.8839,79900.0
2012-08-28 13:30:00,29.37,29.43,29.36,29.43,128900.0,20.891,20.9337,20.8839,20.9337,128900.0
2012-08-28 13:40:00,29.43,29.43,29.37,29.39,189600.0,20.9337,20.9337,20.891,20.9052,189600.0
2012-08-28 13:50:00,29.4,29.4,29.33,29.34,155800.0,20.9123,20.9123,20.8625,20.8696,155800.0
2012-08-28 14:00:00,29.35,29.37,29.34,29.36,163500.0,20.8767,20.891,20.8696,20.8839,163500.0
2012-08-28 14:10:00,29.36,29.37,29.33,29.37,98400.0,20.8839,20.891,20.8625,20.891,98400.0
2012-08-28 14:20:00,29.37,29.4,29.36,29.37,78400.0,20.891,20.9123,20.8839,20.891,78400.0
2012-08-28 14:30:00,29.38,29.39,29.35,29.36,100500.0,20.8981,20.9052,20.8767,20.8839,100500.0
2012-08-28 14:40:00,29.36,29.37,29.34,29.35,51100.0,20.8839,20.891,20.8696,20.8767,51100.0
2012-08-28 14:50:00,29.34,29.35,29.29,29.33,104200.0,20.8696,20.8767,20.8341,20.8625,104200.0
2012-08-28 15:00:00,29.33,29.38,29.32,29.37,140600.0,20.8625,20.8981,20.8554,20.891,140600.0
2012-08-28 15:10:00,29.37,29.41,29.33,29.34,247400.0,20.891,20.9194,20.8625,20.8696,247400.0
2012-08-28 15:20:00,29.34,29.34,29.27,29.27,270600.0,20.8696,20.8696,20.8198,20.8198,270600.0
2012-08-28 15:30:00,29.28,29.36,29.27,29.34,266100.0,20.827,20.8839,20.8198,20.8696,266100.0
2012-08-28 15:40:00,29.35,29.36,29.32,29.32,210000.0,20.8767,20.8839,20.8554,20.8554,210000.0
2012-08-28 15:50:00,29.32,29.32,29.22,29.23,632100.0,20.8554,20.8554,20.7843,20.7914,632100.0
2012-08-29 09:30:00,29.31,29.45,29.25,29.41,154800.0,20.8483,20.9479,20.8056,20.9194,154800.0
2012-08-29 09:40:00,29.42,29.46,29.39,29.43,81600.0,20.9265,20.955,20.9052,20.9337,81600.0
2012-08-29 09:50:00,29.44,29.45,29.3,29.31,106000.0,20.9408,20.9479,20.8412,20.8483,106000.0
2012-08-29 10:00:00,29.31,29.34,29.28,29.3,101400.0,20.8483,20.8696,20.827,20.8412,101400.0
2012-08-29 10:10:00,29.3,29.35,29.27,29.27,89800.0,20.8412,20.8767,20.8198,20.8198,89800.0
2012-08-29 10:20:00,29.27,29.3,29.26,29.29,80900.0,20.8198,20.8412,20.8127,20.8341,80900.0
2012-08-29 10:30:00,29.29,29.29,29.2,29.2,108300.0,20.8341,20.8341,20.7701,20.7701,108300.0
2012-08-29 10:40:00,29.2,29.21,29.17,29.17,134700.0,20.7701,20.7772,20.7487,20.7487,134700.0
2012-08-29 10:50:00,29.17,29.22,29.15,29.21,253100.0,20.7487,20.7843,20.7345,20.7772,253100.0
2012-08-29 11:00:00,29.21,29.22,29.19,29.19,100300.0,20.7772,20.7843,20.7629,20.7629,100300.0
2012-08-29 11:10:00,29.19,29.23,29.19,29.22,77200.0,20.7629,20.7914,20.7629,20.7843,77200.0
2012-08-29 11:20:00,29.22,29.26,29.21,29.25,81200.0,20.7843,20.8127,20.7772,20.8056,81200.0
2012-08-29 11:30:00,29.26,29.31,29.25,29.3,96000.0,20.8127,20.8483,20.8056,20.8412,96000.0
2012-08-29 11:40:00,29.29,29.35,29.29,29.34,62500.0,20.8341,20.8767,20.8341,20.8696,62500.0
2012-08-29 11:50:00,29.35,29.37,29.32,29.32,82400.0,20.8767,20.891,20.8554,20.8554,82400.0
2012-08-29 12:00:00,29.32,29.34,29.31,29.34,34500.0,20.8554,20.8696,20.8483,20.8696,34500.0
2012-08-29 12:10:00,29.34,29.35,29.33,29.34,48200.0,20.8696,20.8767,20.8625,20.8696,48200.0
2012-08-29 12:20:00,29.34,29.36,29.34,29.35,44000.0,20.8696,20.8839,20.8696,20.8767,44000.0
2012-08-29 12:30:00,29.35,29.39,29.34,29.38,55500.0,20.8767,20.9052,20.8696,20.8981,55500.0
2012-08-29 12:40:00,29.39,29.42,29.38,29.41,61700.0,20.9052,20.9265,20.8981,20.9194,61700.0
2012-08-29 12:50:00,29.42,29.43,29.39,29.4,67400.0,20.9265,20.9337,20.9052,20.9123,67400.0
2012-08-29 13:00:00,29.4,29.42,29.39,29.42,31200.0,20.9123,20.9265,20.9052,20.9265,31200.0
2012-08-29 13:10:00,29.41,29.47,29.41,29.45,75400.0,20.9194,20.9621,20.9194,20.9479,75400.0
2012-08-29 13:20:00,29.45,29.48,29.44,29.47,62400.0,20.9479,20.9692,20.9408,20.9621,62400.0
2012-08-29 13:30:00,29.47,29.5,29.47,29.5,68300.0,20.9621,20.9834,20.9621,20.9834,68300.0
2012-08-29 13:40:00,29.5,29.56,29.49,29.53,74900.0,20.9834,21.0261,20.9763,21.0048,74900.0
2012-08-29 13:50:00,29.54,29.55,29.5,29.52,65400.0,21.0119,21.019,20.9834,20.9977,65400.0
2012-08-29 14:00:00,29.52,29.53,29.46,29.47,122200.0,20.9977,21.0048,20.955,20.9621,122200.0
2012-08-29 14:10:00,29.48,29.5,29.47,29.47,69600.0,20.9692,20.9834,20.9621,20.9621,69600.0
2012-08-29 14:20:00,29.47,29.49,29.46,29.47,96300.0,20.9621,20.9763,20.955,20.9621,96300.0
2012-08-29 14:30:00,29.46,29.47,29.43,29.44,81300.0,20.955,20.9621,20.9337,20.9408,81300.0
2012-08-29 14:40:00,29.43,29.46,29.42,29.42,85000.0,20.9337,20.955,20.9265,20.9265,85000.0
2012-08-29 14:50:00,29.42,29.43,29.4,29.41,77100.0,20.9265,20.9337,20.9123,20.9194,77100.0
2012-08-29 15:00:00,29.42,29.43,29.38,29.41,93800.0,20.9265,20.9337,20.8981,20.9194,93800.0
2012-08-29 15:10:00,29.41,29.45,29.4,29.44,89800.0,20.9194,20.9479,20.9123,20.9408,89800.0
2012-08-29 15:20:00,29.44,29.47,29.44,29.45,87200.0,20.9408,20.9621,20.9408,20.9479,87200.0
2012-08-29 15:30:00,29.45,29.45,29.42,29.42,118700.0,20.9479,20.9479,20.9265,20.9265,118700.0
2012-08-29 15:40:00,29.42,29.47,29.42,29.44,289500.0,20.9265,20.9621,20.9265,20.9408,289500.0
2012-08-29 15:50:00,29.43,29.44,29.4,29.41,298300.0,20.9337,20.9408,20.9123,20.9194,298300.0
2012-08-30 09:30:00,29.17,29.38,29.14,29.35,421000.0,20.7487,20.8981,20.7274,20.8767,421000.0
2012-08-30 09:40:00,29.36,29.36,29.22,29.3,179800.0,20.8839,20.8839,20.7843,20.8412,179800.0
2012-08-30 09:50:00,29.3,29.35,29.27,29.27,114400.0,20.8412,20.8767,20.8198,20.8198,114400.0
2012-08-30 10:00:00,29.26,29.29,29.23,29.29,126000.0,20.8127,20.8341,20.7914,20.8341,126000.0
2012-08-30 10:10:00,29.29,29.32,29.22,29.22,157400.0,20.8341,20.8554,20.7843,20.7843,157400.0
2012-08-30 10:20:00,29.22,29.23,29.15,29.18,206300.0,20.7843,20.7914,20.7345,20.7558,206300.0
2012-08-30 10:30:00,29.17,29.17,29.08,29.09,121700.0,20.7487,20.7487,20.6847,20.6918,121700.0
2012-08-30 10:40:00,29.08,29.08,29.05,29.07,134400.0,20.6847,20.6847,20.6634,20.6776,134400.0
2012-08-30 10:50:00,29.07,29.1,28.99,29.09,292800.0,20.6776,20.6989,20.6207,20.6918,292800.0
2012-08-30 11:00:00,29.09,29.09,29.05,29.05,115900.0,20.6918,20.6918,20.6634,20.6634,115900.0
2012-08-30 11:10:00,29.04,29.11,29.01,29.11,136600.0,20.6562,20.706,20.6349,20.706,136600.0
2012-08-30 11:20:00,29.11,29.11,29.08,29.09,96200.0,20.706,20.706,20.6847,20.6918,96200.0
2012-08-30 11:30:00,29.09,29.1,29.02,29.03,175500.0,20.6918,20.6989,20.642,20.6491,175500.0
2012-08-30 11:40:00,29.04,29.05,29.02,29.03,35200.0,20.6562,20.6634,20.642,20.6491,35200.0
2012-08-30 11:50:00,29.03,29.03,29.0,29.02,65200.0,20.6491,20.6491,20.6278,20.642,65200.0
2012-08-30 12:00:00,29.01,29.02,28.99,29.0,92300.0,20.6349,20.642,20.6207,20.6278,92300.0
2012-08-30 12:10:00,28.99,29.03,28.99,29.01,41600.0,20.6207,20.6491,20.6207,20.6349,41600.0
2012-08-30 12:20:00,29.01,29.01,28.93,28.94,167300.0,20.6349,20.6349,20.578,20.5851,167300.0
2012-08-30 12:30:00,28.94,28.98,28.94,28.97,202500.0,20.5851,20.6136,20.5851,20.6065,202500.0
2012-08-30 12:40:00,28.98,29.02,28.97,29.0,60600.0,20.6136,20.642,20.6065,20.6278,60600.0
2012-08-30 12:50:00,29.01,29.03,29.0,29.01,63400.0,20.6349,20.6491,20.6278,20.6349,63400.0
2012-08-30 13:00:00,29.02,29.05,29.0,29.04,58800.0,20.642,20.6634,20.6278,20.6562,58800.0
2012-08-30 13:10:00,29.04,29.09,29.04,29.05,136700.0,20.6562,20.6918,20.6562,20.6634,136700.0
2012-08-30 13:20:00,29.05,29.07,29.03,29.05,76000.0,20.6634,20.6776,20.6491,20.6634,76000.0
2012-08-30 13:30:00,29.04,29.07,29.03,29.03,46200.0,20.6562,20.6776,20.6491,20.6491,46200.0
2012-08-30 13:40:00,29.03,29.05,29.03,29.05,32500.0,20.6491,20.6634,20.6491,20.6634,32500.0
2012-08-30 13:50:00,29.04,29.07,29.03,29.07,51900.0,20.6562,20.6776,20.6491,20.6776,51900.0
2012-08-30 14:00:00,29.07,29.12,29.06,29.1,118700.0,20.6776,20.7131,20.6705,20.6989,118700.0
2012-08-30 14:10:00,29.1,29.11,29.1,29.1,33400.0,20.6989,20.706,20.6989,20.6989,33400.0
2012-08-30 14:20:00,29.1,29.11,29.09,29.1,82400.0,20.6989,20.706,20.6918,20.6989,82400.0
2012-08-30 14:30:00,29.11,29.11,29.09,29.1,56100.0,20.706,20.706,20.6918,20.6989,56100.0
2012-08-30 14:40:00,29.09,29.12,29.09,29.11,95100.0,20.6918,20.7131,20.6918,20.706,95100.0
2012-08-30 14:50:00,29.11,29.14,29.11,29.13,175200.0,20.706,20.7274,20.706,20.7203,175200.0
2012-08-30 15:00:00,29.13,29.15,29.11,29.11,144200.0,20.7203,20.7345,20.706,20.706,144200.0
2012-08-30 15:10:00,29.11,29.13,29.1,29.11,145200.0,20.706,20.7203,20.6989,20.706,145200.0
2012-08-30 15:20:00,29.11,29.13,29.09,29.13,177400.0,20.706,20.7203,20.6918,20.7203,177400.0
2012-08-30 15:30:00,29.13,29.17,29.13,29.14,199800.0,20.7203,20.7487,20.7203,20.7274,199800.0
2012-08-30 15:40:00,29.13,29.16,29.05,29.07,247000.0,20.7203,20.7416,20.6634,20.6776,247000.0
2012-08-30 15:50:00,29.06,29.06,29.01,29.01,622500.0,20.6705,20.6705,20.6349,20.6349,622500.0
2012-08-31 09:30:00,29.31,29.38,29.24,29.24,311900.0,20.8483,20.8981,20.7985,20.7985,311900.0
2012-08-31 09:40:00,29.24,29.25,29.16,29.16,137100.0,20.7985,20.8056,20.7416,20.7416,137100.0
2012-08-31 09:50:00,29.17,29.17,29.11,29.13,187300.0,20.7487,20.7487,20.706,20.7203,187300.0
2012-08-31 10:00:00,29.13,29.15,28.88,28.89,540200.0,20.7203,20.7345,20.5424,20.5495,540200.0
2012-08-31 10:10:00,28.89,29.2,28.88,29.18,414400.0,20.5495,20.7701,20.5424,20.7558,414400.0
2012-08-31 10:20:00,29.18,29.21,29.13,29.13,247300.0,20.7558,20.7772,20.7203,20.7203,247300.0
2012-08-31 10:30:00,29.14,29.18,29.06,29.08,353400.0,20.7274,20.7558,20.6705,20.6847,353400.0
2012-08-31 10:40:00,29.08,29.18,29.08,29.13,165300.0,20.6847,20.7558,20.6847,20.7203,165300.0
2012-08-31 10:50:00,29.13,29.2,29.12,29.16,341400.0,20.7203,20.7701,20.7131,20.7416,341400.0
2012-08-31 11:00:00,29.17,29.25,29.15,29.2,292300.0,20.7487,20.8056,20.7345,20.7701,292300.0
2012-08-31 11:10:00,29.2,29.2,29.18,29.2,138900.0,20.7701,20.7701,20.7558,20.7701,138900.0
2012-08-31 11:20:00,29.2,29.23,29.19,29.2,168400.0,20.7701,20.7914,20.7629,20.7701,168400.0
2012-08-31 11:30:00,29.19,29.22,29.17,29.2,109700.0,20.7629,20.7843,20.7487,20.7701,109700.0
2012-08-31 11:40:00,29.19,29.21,29.17,29.19,84200.0,20.7629,20.7772,20.7487,20.7629,84200.0
2012-08-31 11:50:00,29.19,29.19,29.17,29.18,74300.0,20.7629,20.7629,20.7487,20.7558,74300.0
2012-08-31 12:00:00,29.18,29.18,29.07,29.09,88300.0,20.7558,20.7558,20.6776,20.6918,88300.0
2012-08-31 12:10:00,29.08,29.08,29.01,29.08,152300.0,20.6847,20.6847,20.6349,20.6847,152300.0
2012-08-31 12:20:00,29.08,29.12,29.04,29.08,142700.0,20.6847,20.7131,20.6562,20.6847,142700.0
2012-08-31 12:30:00,29.08,29.12,29.03,29.07,107100.0,20.6847,20.7131,20.6491,20.6776,107100.0
2012-08-31 12:40:00,29.07,29.1,29.07,29.09,45400.0,20.6776,20.6989,20.6776,20.6918,45400.0
2012-08-31 12:50:00,29.09,29.11,29.07,29.08,137700.0,20.6918,20.706,20.6776,20.6847,137700.0
2012-08-31 13:00:00,29.09,29.1,29.04,29.06,115500.0,20.6918,20.6989,20.6562,20.6705,115500.0
2012-08-31 13:10:00,29.06,29.06,28.96,29.0,165900.0,20.6705,20.6705,20.5993,20.6278,165900.0
2012-08-31 13:20:00,29.01,29.02,28.99,29.01,91800.0,20.6349,20.642,20.6207,20.6349,91800.0
2012-08-31 13:30:00,29.0,29.01,28.96,28.98,90200.0,20.6278,20.6349,20.5993,20.6136,90200.0
2012-08-31 13:40:00,28.99,29.0,28.97,29.0,100300.0,20.6207,20.6278,20.6065,20.6278,100300.0
2012-08-31 13:50:00,29.0,29.06,28.99,29.04,89000.0,20.6278,20.6705,20.6207,20.6562,89000.0
2012-08-31 14:00:00,29.05,29.08,29.03,29.05,142200.0,20.6634,20.6847,20.6491,20.6634,142200.0
2012-08-31 14:10:00,29.05,29.11,29.04,29.11,179100.0,20.6634,20.706,20.6562,20.706,179100.0
2012-08-31 14:20:00,29.11,29.13,29.07,29.11,168300.0,20.706,20.7203,20.6776,20.706,168300.0
2012-08-31 14:30:00,29.11,29.13,29.11,29.13,89300.0,20.706,20.7203,20.706,20.7203,89300.0
2012-08-31 14:40:00,29.13,29.13,29.09,29.1,139300.0,20.7203,20.7203,20.6918,20.6989,139300.0
2012-08-31 14:50:00,29.11,29.13,29.09,29.1,149100.0,20.706,20.7203,20.6918,20.6989,149100.0
2012-08-31 15:00:00,29.1,29.1,29.0,29.0,183000.0,20.6989,20.6989,20.6278,20.6278,183000.0
2012-08-31 15:10:00,29.0,29.0,28.95,28.99,243800.0,20.6278,20.6278,20.5922,20.6207,243800.0
2012-08-31 15:20:00,28.99,29.0,28.98,28.99,176500.0,20.6207,20.6278,20.6136,20.6207,176500.0
2012-08-31 15:30:00,28.99,29.02,28.97,29.02,326600.0,20.6207,20.642,20.6065,20.642,326600.0
2012-08-31 15:40:00,29.02,29.03,28.99,29.03,348600.0,20.642,20.6491,20.6207,20.6491,348600.0
2012-08-31 15:50:00,29.02,29.1,29.02,29.03,754700.0,20.642,20.6989,20.642,20.6491,754700.0
2012-09-04 09:30:00,28.92,28.97,28.8,28.81,192700.0,20.5709,20.6065,20.4855,20.4926,192700.0
2012-09-04 09:40:00,28.81,28.87,28.78,28.83,193100.0,20.4926,20.5353,20.4713,20.5069,193100.0
2012-09-04 09:50:00,28.84,28.95,28.84,28.91,101200.0,20.514,20.5922,20.514,20.5638,101200.0
2012-09-04 10:00:00,28.91,28.92,28.77,28.79,129600.0,20.5638,20.5709,20.4642,20.4784,129600.0
2012-09-04 10:10:00,28.78,28.79,28.7,28.7,211200.0,20.4713,20.4784,20.4144,20.4144,211200.0
2012-09-04 10:20:00,28.7,28.74,28.67,28.68,205900.0,20.4144,20.4429,20.3931,20.4002,205900.0
2012-09-04 10:30:00,28.68,28.68,28.57,28.61,252200.0,20.4002,20.4002,20.3219,20.3504,252200.0
2012-09-04 10:40:00,28.6,28.62,28.56,28.58,209000.0,20.3433,20.3575,20.3148,20.329,209000.0
2012-09-04 10:50:00,28.58,28.64,28.5,28.54,294200.0,20.329,20.3717,20.2721,20.3006,294200.0
2012-09-04 11:00:00,28.54,28.62,28.54,28.58,179000.0,20.3006,20.3575,20.3006,20.329,179000.0
2012-09-04 11:10:00,28.57,28.59,28.53,28.58,102700.0,20.3219,20.3362,20.2935,20.329,102700.0
2012-09-04 11:20:00,28.59,28.62,28.56,28.62,112500.0,20.3362,20.3575,20.3148,20.3575,112500.0
2012-09-04 11:30:00,28.62,28.63,28.59,28.62,71300.0,20.3575,20.3646,20.3362,20.3575,71300.0
2012-09-04 11:40:00,28.62,28.62,28.58,28.6,77700.0,20.3575,20.3575,20.329,20.3433,77700.0
2012-09-04 11:50:00,28.6,28.66,28.6,28.64,61400.0,20.3433,20.3859,20.3433,20.3717,61400.0
2012-09-04 12:00:00,28.64,28.65,28.59,28.59,60200.0,20.3717,20.3788,20.3362,20.3362,60200.0
2012-09-04 12:10:00,28.6,28.62,28.58,28.58,92300.0,20.3433,20.3575,20.329,20.329,92300.0
2012-09-04 12:20:00,28.59,28.61,28.59,28.6,79800.0,20.3362,20.3504,20.3362,20.3433,79800.0
2012-09-04 12:30:00,28.6,28.63,28.57,28.62,141000.0,20.3433,20.3646,20.3219,20.3575,141000.0
2012-09-04 12:40:00,28.62,28.67,28.62,28.63,96100.0,20.3575,20.3931,20.3575,20.3646,96100.0
2012-09-04 12:50:00,28.63,28.66,28.62,28.65,109700.0,20.3646,20.3859,20.3575,20.3788,109700.0
2012-09-04 13:00:00,28.65,28.67,28.63,28.63,60900.0,20.3788,20.3931,20.3646,20.3646,60900.0
2012-09-04 13:10:00,28.63,28.65,28.61,28.65,88900.0,20.3646,20.3788,20.3504,20.3788,88900.0
2012-09-04 13:20:00,28.65,28.69,28.64,28.67,95100.0,20.3788,20.4073,20.3717,20.3931,95100.0
2012-09-04 13:30:00,28.67,28.69,28.66,28.69,66300.0,20.3931,20.4073,20.3859,20.4073,66300.0
2012-09-04 13:40:00,28.69,28.7,28.66,28.66,68400.0,20.4073,20.4144,20.3859,20.3859,68400.0
2012-09-04 13:50:00,28.66,28.68,28.65,28.68,90100.0,20.3859,20.4002,20.3788,20.4002,90100.0
2012-09-04 14:00:00,28.68,28.74,28.66,28.74,120100.0,20.4002,20.4429,20.3859,20.4429,120100.0
2012-09-04 14:10:00,28.74,28.8,28.73,28.8,129400.0,20.4429,20.4855,20.4357,20.4855,129400.0
2012-09-04 14:20:00,28.79,28.84,28.79,28.84,90400.0,20.4784,20.514,20.4784,20.514,90400.0
2012-09-04 14:30:00,28.84,29.01,28.84,28.98,217600.0,20.514,20.6349,20.514,20.6136,217600.0
2012-09-04 14:40:00,28.98,28.99,28.94,28.96,87600.0,20.6136,20.6207,20.5851,20.5993,87600.0
2012-09-04 14:50:00,28.96,28.96,28.87,28.89,113100.0,20.5993,20.5993,20.5353,20.5495,113100.0
2012-09-04 15:00:00,28.89,28.89,28.85,28.88,123000.0,20.5495,20.5495,20.5211,20.5424,123000.0
2012-09-04 15:10:00,28.88,28.9,28.84,28.88,124600.0,20.5424,20.5567,20.514,20.5424,124600.0
2012-09-04 15:20:00,28.88,28.91,28.86,28.89,110700.0,20.5424,20.5638,20.5282,20.5495,110700.0
2012-09-04 15:30:00,28.89,28.9,28.79,28.79,185000.0,20.5495,20.5567,20.4784,20.4784,185000.0
2012-09-04 15:40:00,28.79,28.83,28.79,28.8,254000.0,20.4784,20.5069,20.4784,20.4855,254000.0
2012-09-04 15:50:00,28.8,28.82,28.77,28.77,299000.0,20.4855,20.4998,20.4642,20.4642,299000.0
2012-09-05 09:30:00,28.7,28.77,28.66,28.67,144400.0,20.4144,20.4642,20.3859,20.3931,144400.0
2012-09-05 09:40:00,28.67,28.67,28.47,28.55,296600.0,20.3931,20.3931,20.2508,20.3077,296600.0
2012-09-05 09:50:00,28.55,28.72,28.55,28.67,151000.0,20.3077,20.4286,20.3077,20.3931,151000.0
2012-09-05 10:00:00,28.67,28.82,28.65,28.8,260100.0,20.3931,20.4998,20.3788,20.4855,260100.0
2012-09-05 10:10:00,28.8,28.89,28.79,28.82,251600.0,20.4855,20.5495,20.4784,20.4998,251600.0
2012-09-05 10:20:00,28.83,28.89,28.79,28.85,154600.0,20.5069,20.5495,20.4784,20.5211,154600.0
2012-09-05 10:30:00,28.86,28.89,28.8,28.84,130800.0,20.5282,20.5495,20.4855,20.514,130800.0
2012-09-05 10:40:00,28.85,28.85,28.72,28.73,93500.0,20.5211,20.5211,20.4286,20.4357,93500.0
2012-09-05 10:50:00,28.74,28.75,28.63,28.64,245000.0,20.4429,20.45,20.3646,20.3717,245000.0
2012-09-05 11:00:00,28.65,28.69,28.57,28.66,179600.0,20.3788,20.4073,20.3219,20.3859,179600.0
2012-09-05 11:10:00,28.67,28.75,28.67,28.75,107700.0,20.3931,20.45,20.3931,20.45,107700.0
2012-09-05 11:20:00,28.75,28.79,28.72,28.79,110700.0,20.45,20.4784,20.4286,20.4784,110700.0
2012-09-05 11:30:00,28.77,28.81,28.75,28.78,95500.0,20.4642,20.4926,20.45,20.4713,95500.0
2012-09-05 11:40:00,28.78,28.79,28.67,28.68,148400.0,20.4713,20.4784,20.3931,20.4002,148400.0
2012-09-05 11:50:00,28.69,28.71,28.66,28.67,73800.0,20.4073,20.4215,20.3859,20.3931,73800.0
2012-09-05 12:00:00,28.67,28.74,28.67,28.74,104500.0,20.3931,20.4429,20.3931,20.4429,104500.0
2012-09-05 12:10:00,28.74,28.77,28.69,28.69,103900.0,20.4429,20.4642,20.4073,20.4073,103900.0
2012-09-05 12:20:00,28.69,28.71,28.66,28.71,75900.0,20.4073,20.4215,20.3859,20.4215,75900.0
2012-09-05 12:30:00,28.71,28.72,28.69,28.69,36100.0,20.4215,20.4286,20.4073,20.4073,36100.0
2012-09-05 12:40:00,28.69,28.74,28.69,28.73,70300.0,20.4073,20.4429,20.4073,20.4357,70300.0
2012-09-05 12:50:00,28.73,28.76,28.68,28.68,142200.0,20.4357,20.4571,20.4002,20.4002,142200.0
2012-09-05 13:00:00,28.69,28.71,28.66,28.67,124600.0,20.4073,20.4215,20.3859,20.3931,124600.0
2012-09-05 13:10:00,28.68,28.71,28.67,28.68,137700.0,20.4002,20.4215,20.3931,20.4002,137700.0
2012-09-05 13:20:00,28.68,28.71,28.66,28.66,67200.0,20.4002,20.4215,20.3859,20.3859,67200.0
2012-09-05 13:30:00,28.66,28.66,28.58,28.58,156600.0,20.3859,20.3859,20.329,20.329,156600.0
2012-09-05 13:40:00,28.59,28.59,28.53,28.59,162000.0,20.3362,20.3362,20.2935,20.3362,162000.0
2012-09-05 13:50:00,28.58,28.6,28.55,28.58,63600.0,20.329,20.3433,20.3077,20.329,63600.0
2012-09-05 14:00:00,28.58,28.62,28.57,28.6,70300.0,20.329,20.3575,20.3219,20.3433,70300.0
2012-09-05 14:10:00,28.61,28.62,28.58,28.58,99900.0,20.3504,20.3575,20.329,20.329,99900.0
2012-09-05 14:20:00,28.58,28.65,28.58,28.64,67000.0,20.329,20.3788,20.329,20.3717,67000.0
2012-09-05 14:30:00,28.64,28.67,28.63,28.66,88100.0,20.3717,20.3931,20.3646,20.3859,88100.0
2012-09-05 14:40:00,28.66,28.68,28.64,28.64,66800.0,20.3859,20.4002,20.3717,20.3717,66800.0
2012-09-05 14:50:00,28.65,28.66,28.61,28.62,59200.0,20.3788,20.3859,20.3504,20.3575,59200.0
2012-09-05 15:00:00,28.63,28.63,28.56,28.59,93800.0,20.3646,20.3646,20.3148,20.3362,93800.0
2012-09-05 15:10:00,28.6,28.61,28.53,28.59,143200.0,20.3433,20.3504,20.2935,20.3362,143200.0
2012-09-05 15:20:00,28.59,28.6,28.57,28.57,75900.0,20.3362,20.3433,20.3219,20.3219,75900.0
2012-09-05 15:30:00,28.57,28.61,28.55,28.55,198400.0,20.3219,20.3504,20.3077,20.3077,198400.0
2012-09-05 15:40:00,28.55,28.58,28.5,28.52,311700.0,20.3077,20.329,20.2721,20.2864,311700.0
2012-09-05 15:50:00,28.51,28.53,28.49,28.51,520000.0,20.2793,20.2935,20.265,20.2793,520000.0
2012-09-06 09:30:00,28.69,28.98,28.64,28.86,358300.0,20.4073,20.6136,20.3717,20.5282,358300.0
2012-09-06 09:40:00,28.86,28.91,28.78,28.87,320700.0,20.5282,20.5638,20.4713,20.5353,320700.0
2012-09-06 09:50:00,28.87,28.95,28.84,28.92,173200.0,20.5353,20.5922,20.514,20.5709,173200.0
2012-09-06 10:00:00,28.93,29.07,28.93,29.0,334700.0,20.578,20.6776,20.578,20.6278,334700.0
2012-09-06 10:10:00,29.0,29.06,28.97,29.01,183900.0,20.6278,20.6705,20.6065,20.6349,183900.0
2012-09-06 10:20:00,29.01,29.07,29.01,29.06,86000.0,20.6349,20.6776,20.6349,20.6705,86000.0
2012-09-06 10:30:00,29.06,29.18,29.04,29.14,162400.0,20.6705,20.7558,20.6562,20.7274,162400.0
2012-09-06 10:40:00,29.14,29.23,29.1,29.2,267900.0,20.7274,20.7914,20.6989,20.7701,267900.0
2012-09-06 10:50:00,29.2,29.26,29.15,29.23,210100.0,20.7701,20.8127,20.7345,20.7914,210100.0
2012-09-06 11:00:00,29.24,29.28,29.2,29.22,140200.0,20.7985,20.827,20.7701,20.7843,140200.0
2012-09-06 11:10:00,29.23,29.29,29.22,29.23,100500.0,20.7914,20.8341,20.7843,20.7914,100500.0
2012-09-06 11:20:00,29.23,29.28,29.22,29.28,91200.0,20.7914,20.827,20.7843,20.827,91200.0
2012-09-06 11:30:00,29.28,29.35,29.28,29.3,189200.0,20.827,20.8767,20.827,20.8412,189200.0
2012-09-06 11:40:00,29.3,29.38,29.3,29.37,101900.0,20.8412,20.8981,20.8412,20.891,101900.0
2012-09-06 11:50:00,29.36,29.42,29.35,29.39,236400.0,20.8839,20.9265,20.8767,20.9052,236400.0
2012-09-06 12:00:00,29.39,29.46,29.39,29.42,244000.0,20.9052,20.955,20.9052,20.9265,244000.0
2012-09-06 12:10:00,29.42,29.49,29.42,29.44,148700.0,20.9265,20.9763,20.9265,20.9408,148700.0
2012-09-06 12:20:00,29.43,29.44,29.37,29.38,103400.0,20.9337,20.9408,20.891,20.8981,103400.0
2012-09-06 12:30:00,29.38,29.4,29.36,29.39,174600.0,20.8981,20.9123,20.8839,20.9052,174600.0
2012-09-06 12:40:00,29.38,29.39,29.35,29.39,89800.0,20.8981,20.9052,20.8767,20.9052,89800.0
2012-09-06 12:50:00,29.39,29.41,29.36,29.37,67900.0,20.9052,20.9194,20.8839,20.891,67900.0
2012-09-06 13:00:00,29.36,29.38,29.35,29.36,63000.0,20.8839,20.8981,20.8767,20.8839,63000.0
2012-09-06 13:10:00,29.36,29.4,29.34,29.37,94300.0,20.8839,20.9123,20.8696,20.891,94300.0
2012-09-06 13:20:00,29.37,29.4,29.37,29.39,83800.0,20.891,20.9123,20.891,20.9052,83800.0
2012-09-06 13:30:00,29.39,29.4,29.36,29.39,71200.0,20.9052,20.9123,20.8839,20.9052,71200.0
2012-09-06 13:40:00,29.39,29.44,29.39,29.42,247600.0,20.9052,20.9408,20.9052,20.9265,247600.0
2012-09-06 13:50:00,29.42,29.48,29.42,29.45,163900.0,20.9265,20.9692,20.9265,20.9479,163900.0
2012-09-06 14:00:00,29.45,29.47,29.43,29.44,166500.0,20.9479,20.9621,20.9337,20.9408,166500.0
2012-09-06 14:10:00,29.44,29.49,29.42,29.46,158300.0,20.9408,20.9763,20.9265,20.955,158300.0
2012-09-06 14:20:00,29.46,29.5,29.43,29.48,261300.0,20.955,20.9834,20.9337,20.9692,261300.0
2012-09-06 14:30:00,29.49,29.5,29.47,29.48,394500.0,20.9763,20.9834,20.9621,20.9692,394500.0
2012-09-06 14:40:00,29.48,29.54,29.48,29.5,427900.0,20.9692,21.0119,20.9692,20.9834,427900.0
2012-09-06 14:50:00,29.5,29.57,29.48,29.5,352300.0,20.9834,21.0332,20.9692,20.9834,352300.0
2012-09-06 15:00:00,29.5,29.54,29.47,29.48,187800.0,20.9834,21.0119,20.9621,20.9692,187800.0
2012-09-06 15:10:00,29.49,29.5,29.43,29.43,206700.0,20.9763,20.9834,20.9337,20.9337,206700.0
2012-09-06 15:20:00,29.43,29.48,29.43,29.46,172800.0,20.9337,20.9692,20.9337,20.955,172800.0
2012-09-06 15:30:00,29.46,29.52,29.46,29.48,207800.0,20.955,20.9977,20.955,20.9692,207800.0
2012-09-06 15:40:00,29.47,29.53,29.47,29.53,250000.0,20.9621,21.0048,20.9621,21.0048,250000.0
2012-09-06 15:50:00,29.53,29.57,29.53,29.57,702200.0,21.0048,21.0332,21.0048,21.0332,702200.0
2012-09-07 09:30:00,29.3,29.34,29.07,29.22,652400.0,20.8412,20.8696,20.6776,20.7843,652400.0
2012-09-07 09:40:00,29.21,29.3,29.17,29.22,288800.0,20.7772,20.8412,20.7487,20.7843,288800.0
2012-09-07 09:50:00,29.22,29.22,29.06,29.15,279500.0,20.7843,20.7843,20.6705,20.7345,279500.0
2012-09-07 10:00:00,29.14,29.2,29.1,29.16,241100.0,20.7274,20.7701,20.6989,20.7416,241100.0
2012-09-07 10:10:00,29.16,29.27,29.15,29.23,421400.0,20.7416,20.8198,20.7345,20.7914,421400.0
2012-09-07 10:20:00,29.23,29.31,29.19,29.24,139800.0,20.7914,20.8483,20.7629,20.7985,139800.0
2012-09-07 10:30:00,29.25,29.25,29.18,29.2,238900.0,20.8056,20.8056,20.7558,20.7701,238900.0
2012-09-07 10:40:00,29.2,29.24,29.15,29.16,97700.0,20.7701,20.7985,20.7345,20.7416,97700.0
2012-09-07 10:50:00,29.17,29.25,29.16,29.17,153300.0,20.7487,20.8056,20.7416,20.7487,153300.0
2012-09-07 11:00:00,29.17,29.18,29.11,29.13,176900.0,20.7487,20.7558,20.706,20.7203,176900.0
2012-09-07 11:10:00,29.13,29.15,29.08,29.08,244600.0,20.7203,20.7345,20.6847,20.6847,244600.0
2012-09-07 11:20:00,29.08,29.14,29.08,29.13,75500.0,20.6847,20.7274,20.6847,20.7203,75500.0
2012-09-07 11:30:00,29.14,29.16,29.08,29.08,176800.0,20.7274,20.7416,20.6847,20.6847,176800.0
2012-09-07 11:40:00,29.09,29.13,29.08,29.1,145200.0,20.6918,20.7203,20.6847,20.6989,145200.0
2012-09-07 11:50:00,29.1,29.12,29.08,29.08,80500.0,20.6989,20.7131,20.6847,20.6847,80500.0
2012-09-07 12:00:00,29.09,29.13,29.08,29.11,91600.0,20.6918,20.7203,20.6847,20.706,91600.0
2012-09-07 12:10:00,29.11,29.12,29.09,29.09,84300.0,20.706,20.7131,20.6918,20.6918,84300.0
2012-09-07 12:20:00,29.09,29.09,29.04,29.04,171600.0,20.6918,20.6918,20.6562,20.6562,171600.0
2012-09-07 12:30:00,29.04,29.08,29.04,29.07,88800.0,20.6562,20.6847,20.6562,20.6776,88800.0
2012-09-07 12:40:00,29.07,29.11,29.07,29.07,100500.0,20.6776,20.706,20.6776,20.6776,100500.0
2012-09-07 12:50:00,29.08,29.1,29.05,29.09,113500.0,20.6847,20.6989,20.6634,20.6918,113500.0
2012-09-07 13:00:00,29.09,29.12,29.05,29.08,235400.0,20.6918,20.7131,20.6634,20.6847,235400.0
2012-09-07 13:10:00,29.08,29.11,29.07,29.1,113100.0,20.6847,20.706,20.6776,20.6989,113100.0
2012-09-07 13:20:00,29.11,29.11,29.07,29.07,156000.0,20.706,20.706,20.6776,20.6776,156000.0
2012-09-07 13:30:00,29.07,29.09,29.06,29.06,88300.0,20.6776,20.6918,20.6705,20.6705,88300.0
2012-09-07 13:40:00,29.06,29.07,29.04,29.06,109700.0,20.6705,20.6776,20.6562,20.6705,109700.0
2012-09-07 13:50:00,29.06,29.09,29.06,29.07,65200.0,20.6705,20.6918,20.6705,20.6776,65200.0
2012-09-07 14:00:00,29.06,29.1,29.05,29.08,117600.0,20.6705,20.6989,20.6634,20.6847,117600.0
2012-09-07 14:10:00,29.09,29.1,29.07,29.1,148800.0,20.6918,20.6989,20.6776,20.6989,148800.0
2012-09-07 14:20:00,29.1,29.11,29.06,29.08,213700.0,20.6989,20.706,20.6705,20.6847,213700.0
2012-09-07 14:30:00,29.08,29.1,29.07,29.1,91600.0,20.6847,20.6989,20.6776,20.6989,91600.0
2012-09-07 14:40:00,29.09,29.13,29.07,29.13,141500.0,20.6918,20.7203,20.6776,20.7203,141500.0
2012-09-07 14:50:00,29.12,29.14,29.11,29.11,84700.0,20.7131,20.7274,20.706,20.706,84700.0
2012-09-07 15:00:00,29.1,29.12,29.09,29.1,164200.0,20.6989,20.7131,20.6918,20.6989,164200.0
2012-09-07 15:10:00,29.11,29.11,29.07,29.1,158300.0,20.706,20.706,20.6776,20.6989,158300.0
2012-09-07 15:20:00,29.09,29.11,29.07,29.08,148800.0,20.6918,20.706,20.6776,20.6847,148800.0
2012-09-07 15:30:00,29.09,29.11,29.08,29.11,183400.0,20.6918,20.706,20.6847,20.706,183400.0
2012-09-07 15:40:00,29.1,29.19,29.1,29.16,826500.0,20.6989,20.7629,20.6989,20.7416,826500.0
2012-09-07 15:50:00,29.16,29.18,29.15,29.17,436800.0,20.7416,20.7558,20.7345,20.7487,436800.0
2012-09-10 09:30:00,29.18,29.29,29.08,29.15,225600.0,20.7558,20.8341,20.6847,20.7345,225600.0
2012-09-10 09:40:00,29.16,29.28,29.09,29.24,373500.0,20.7416,20.827,20.6918,20.7985,373500.0
2012-09-10 09:50:00,29.23,29.29,29.19,29.19,350600.0,20.7914,20.8341,20.7629,20.7629,350600.0
2012-09-10 10:00:00,29.2,29.22,29.11,29.12,301000.0,20.7701,20.7843,20.706,20.7131,301000.0
2012-09-10 10:10:00,29.12,29.18,29.1,29.16,166200.0,20.7131,20.7558,20.6989,20.7416,166200.0
2012-09-10 10:20:00,29.16,29.18,29.12,29.14,129500.0,20.7416,20.7558,20.7131,20.7274,129500.0
2012-09-10 10:30:00,29.13,29.14,29.05,29.07,101600.0,20.7203,20.7274,20.6634,20.6776,101600.0
2012-09-10 10:40:00,29.08,29.08,28.92,28.93,322800.0,20.6847,20.6847,20.5709,20.578,322800.0
2012-09-10 10:50:00,28.93,29.04,28.9,29.01,384500.0,20.578,20.6562,20.5567,20.6349,384500.0
2012-09-10 11:00:00,29.0,29.03,28.95,29.0,151700.0,20.6278,20.6491,20.5922,20.6278,151700.0
2012-09-10 11:10:00,29.0,29.02,28.96,28.98,131700.0,20.6278,20.642,20.5993,20.6136,131700.0
2012-09-10 11:20:00,29.0,29.01,28.97,28.99,107900.0,20.6278,20.6349,20.6065,20.6207,107900.0
2012-09-10 11:30:00,28.99,29.07,28.97,29.07,94700.0,20.6207,20.6776,20.6065,20.6776,94700.0
2012-09-10 11:40:00,29.07,29.07,29.03,29.04,78400.0,20.6776,20.6776,20.6491,20.6562,78400.0
2012-09-10 11:50:00,29.05,29.06,29.03,29.03,34000.0,20.6634,20.6705,20.6491,20.6491,34000.0
2012-09-10 12:00:00,29.04,29.05,29.0,29.02,53200.0,20.6562,20.6634,20.6278,20.642,53200.0
2012-09-10 12:10:00,29.02,29.03,29.0,29.03,75500.0,20.642,20.6491,20.6278,20.6491,75500.0
2012-09-10 12:20:00,29.03,29.03,28.99,29.01,60400.0,20.6491,20.6491,20.6207,20.6349,60400.0
2012-09-10 12:30:00,29.0,29.01,28.98,29.0,47500.0,20.6278,20.6349,20.6136,20.6278,47500.0
2012-09-10 12:40:00,29.01,29.04,29.0,29.03,61600.0,20.6349,20.6562,20.6278,20.6491,61600.0
2012-09-10 12:50:00,29.04,29.04,28.98,29.0,119200.0,20.6562,20.6562,20.6136,20.6278,119200.0
2012-09-10 13:00:00,29.0,29.0,28.97,29.0,78200.0,20.6278,20.6278,20.6065,20.6278,78200.0
2012-09-10 13:10:00,29.0,29.0,28.99,28.99,75700.0,20.6278,20.6278,20.6207,20.6207,75700.0
2012-09-10 13:20:00,29.0,29.0,28.99,28.99,43400.0,20.6278,20.6278,20.6207,20.6207,43400.0
2012-09-10 13:30:00,28.98,29.0,28.93,28.93,91700.0,20.6136,20.6278,20.578,20.578,91700.0
2012-09-10 13:40:00,28.94,28.94,28.88,28.9,128100.0,20.5851,20.5851,20.5424,20.5567,128100.0
2012-09-10 13:50:00,28.9,28.9,28.82,28.84,143800.0,20.5567,20.5567,20.4998,20.514,143800.0
2012-09-10 14:00:00,28.84,28.86,28.83,28.84,148600.0,20.514,20.5282,20.5069,20.514,148600.0
2012-09-10 14:10:00,28.85,28.85,28.83,28.84,79600.0,20.5211,20.5211,20.5069,20.514,79600.0
2012-09-10 14:20:00,28.84,28.86,28.81,28.83,104300.0,20.514,20.5282,20.4926,20.5069,104300.0
2012-09-10 14:30:00,28.82,28.86,28.8,28.8,181600.0,20.4998,20.5282,20.4855,20.4855,181600.0
2012-09-10 14:40:00,28.8,28.81,28.76,28.79,119500.0,20.4855,20.4926,20.4571,20.4784,119500.0
2012-09-10 14:50:00,28.8,28.8,28.75,28.76,143100.0,20.4855,20.4855,20.45,20.4571,143100.0
2012-09-10 15:00:00,28.76,28.79,28.74,28.75,231200.0,20.4571,20.4784,20.4429,20.45,231200.0
2012-09-10 15:10:00,28.75,28.77,28.73,28.76,197000.0,20.45,20.4642,20.4357,20.4571,197000.0
2012-09-10 15:20:00,28.76,28.79,28.75,28.75,254800.0,20.4571,20.4784,20.45,20.45,254800.0
2012-09-10 15:30:00,28.75,28.77,28.72,28.72,385900.0,20.45,20.4642,20.4286,20.4286,385900.0
2012-09-10 15:40:00,28.72,28.73,28.65,28.67,859000.0,20.4286,20.4357,20.3788,20.3931,859000.0
2012-09-10 15:50:00,28.66,28.69,28.64,28.67,722400.0,20.3859,20.4073,20.3717,20.3931,722400.0
2012-09-11 09:30:00,28.61,28.72,28.53,28.61,200300.0,20.3504,20.4286,20.2935,20.3504,200300.0
2012-09-11 09:40:00,28.61,28.76,28.56,28.61,207600.0,20.3504,20.4571,20.3148,20.3504,207600.0
2012-09-11 09:50:00,28.62,28.75,28.62,28.66,202700.0,20.3575,20.45,20.3575,20.3859,202700.0
2012-09-11 10:00:00,28.67,28.67,28.59,28.6,131700.0,20.3931,20.3931,20.3362,20.3433,131700.0
2012-09-11 10:10:00,28.6,28.62,28.54,28.56,199800.0,20.3433,20.3575,20.3006,20.3148,199800.0
2012-09-11 10:20:00,28.56,28.62,28.54,28.61,176500.0,20.3148,20.3575,20.3006,20.3504,176500.0
2012-09-11 10:30:00,28.61,28.69,28.58,28.67,162600.0,20.3504,20.4073,20.329,20.3931,162600.0
2012-09-11 10:40:00,28.68,28.76,28.67,28.73,166100.0,20.4002,20.4571,20.3931,20.4357,166100.0
2012-09-11 10:50:00,28.74,28.8,28.72,28.73,163400.0,20.4429,20.4855,20.4286,20.4357,163400.0
2012-09-11 11:00:00,28.73,28.82,28.72,28.79,173000.0,20.4357,20.4998,20.4286,20.4784,173000.0
2012-09-11 11:10:00,28.79,28.81,28.78,28.81,113100.0,20.4784,20.4926,20.4713,20.4926,113100.0
2012-09-11 11:20:00,28.81,28.84,28.8,28.84,365800.0,20.4926,20.514,20.4855,20.514,365800.0
2012-09-11 11:30:00,28.84,28.85,28.77,28.8,132300.0,20.514,20.5211,20.4642,20.4855,132300.0
2012-09-11 11:40:00,28.8,28.8,28.76,28.77,57600.0,20.4855,20.4855,20.4571,20.4642,57600.0
2012-09-11 11:50:00,28.77,28.78,28.74,28.77,54400.0,20.4642,20.4713,20.4429,20.4642,54400.0
2012-09-11 12:00:00,28.77,28.8,28.75,28.8,88800.0,20.4642,20.4855,20.45,20.4855,88800.0
2012-09-11 12:10:00,28.79,28.81,28.72,28.79,77200.0,20.4784,20.4926,20.4286,20.4784,77200.0
2012-09-11 12:20:00,28.79,28.79,28.76,28.78,48100.0,20.4784,20.4784,20.4571,20.4713,48100.0
2012-09-11 12:30:00,28.78,28.81,28.77,28.78,61700.0,20.4713,20.4926,20.4642,20.4713,61700.0
2012-09-11 12:40:00,28.77,28.78,28.74,28.74,51100.0,20.4642,20.4713,20.4429,20.4429,51100.0
2012-09-11 12:50:00,28.74,28.79,28.73,28.79,48500.0,20.4429,20.4784,20.4357,20.4784,48500.0
2012-09-11 13:00:00,28.79,28.8,28.77,28.8,48000.0,20.4784,20.4855,20.4642,20.4855,48000.0
2012-09-11 13:10:00,28.8,28.81,28.76,28.8,95200.0,20.4855,20.4926,20.4571,20.4855,95200.0
2012-09-11 13:20:00,28.8,28.84,28.8,28.81,203800.0,20.4855,20.514,20.4855,20.4926,203800.0
2012-09-11 13:30:00,28.82,28.85,28.8,28.84,79600.0,20.4998,20.5211,20.4855,20.514,79600.0
2012-09-11 13:40:00,28.84,28.85,28.8,28.81,234300.0,20.514,20.5211,20.4855,20.4926,234300.0
2012-09-11 13:50:00,28.82,28.82,28.79,28.79,74800.0,20.4998,20.4998,20.4784,20.4784,74800.0
2012-09-11 14:00:00,28.79,28.8,28.78,28.79,55000.0,20.4784,20.4855,20.4713,20.4784,55000.0
2012-09-11 14:10:00,28.8,28.8,28.75,28.76,72700.0,20.4855,20.4855,20.45,20.4571,72700.0
2012-09-11 14:20:00,28.75,28.79,28.74,28.75,146100.0,20.45,20.4784,20.4429,20.45,146100.0
2012-09-11 14:30:00,28.75,28.75,28.68,28.7,229000.0,20.45,20.45,20.4002,20.4144,229000.0
2012-09-11 14:40:00,28.7,28.7,28.64,28.65,72900.0,20.4144,20.4144,20.3717,20.3788,72900.0
2012-09-11 14:50:00,28.65,28.65,28.61,28.64,256800.0,20.3788,20.3788,20.3504,20.3717,256800.0
2012-09-11 15:00:00,28.63,28.67,28.59,28.6,358500.0,20.3646,20.3931,20.3362,20.3433,358500.0
2012-09-11 15:10:00,28.59,28.62,28.55,28.57,227800.0,20.3362,20.3575,20.3077,20.3219,227800.0
2012-09-11 15:20:00,28.57,28.57,28.52,28.54,312200.0,20.3219,20.3219,20.2864,20.3006,312200.0
2012-09-11 15:30:00,28.54,28.64,28.54,28.55,297200.0,20.3006,20.3717,20.3006,20.3077,297200.0
2012-09-11 15:40:00,28.55,28.63,28.54,28.6,919500.0,20.3077,20.3646,20.3006,20.3433,919500.0
2012-09-11 15:50:00,28.6,28.65,28.57,28.58,687800.0,20.3433,20.3788,20.3219,20.329,687800.0
2012-09-12 09:30:00,28.47,28.77,28.41,28.55,996100.0,20.2508,20.4642,20.2081,20.3077,996100.0
2012-09-12 09:40:00,28.54,28.66,28.45,28.6,343400.0,20.3006,20.3859,20.2366,20.3433,343400.0
2012-09-12 09:50:00,28.6,28.61,28.42,28.52,309200.0,20.3433,20.3504,20.2152,20.2864,309200.0
2012-09-12 10:00:00,28.52,28.6,28.41,28.52,378300.0,20.2864,20.3433,20.2081,20.2864,378300.0
2012-09-12 10:10:00,28.52,28.56,28.44,28.45,202600.0,20.2864,20.3148,20.2295,20.2366,202600.0
2012-09-12 10:20:00,28.45,28.48,28.24,28.31,546600.0,20.2366,20.2579,20.0872,20.137,546600.0
2012-09-12 10:30:00,28.31,28.42,28.3,28.37,381800.0,20.137,20.2152,20.1299,20.1797,381800.0
2012-09-12 10:40:00,28.38,28.42,28.32,28.39,245800.0,20.1868,20.2152,20.1441,20.1939,245800.0
2012-09-12 10:50:00,28.38,28.5,28.37,28.5,200900.0,20.1868,20.2721,20.1797,20.2721,200900.0
2012-09-12 11:00:00,28.5,28.6,28.5,28.58,300600.0,20.2721,20.3433,20.2721,20.329,300600.0
2012-09-12 11:10:00,28.57,28.6,28.53,28.57,103400.0,20.3219,20.3433,20.2935,20.3219,103400.0
2012-09-12 11:20:00,28.58,28.6,28.57,28.6,142700.0,20.329,20.3433,20.3219,20.3433,142700.0
2012-09-12 11:30:00,28.6,28.6,28.54,28.57,184200.0,20.3433,20.3433,20.3006,20.3219,184200.0
2012-09-12 11:40:00,28.57,28.6,28.54,28.59,92200.0,20.3219,20.3433,20.3006,20.3362,92200.0
2012-09-12 11:50:00,28.59,28.6,28.58,28.59,130900.0,20.3362,20.3433,20.329,20.3362,130900.0
2012-09-12 12:00:00,28.6,28.6,28.54,28.55,116200.0,20.3433,20.3433,20.3006,20.3077,116200.0
2012-09-12 12:10:00,28.54,28.6,28.54,28.6,118900.0,20.3006,20.3433,20.3006,20.3433,118900.0
2012-09-12 12:20:00,28.6,28.6,28.57,28.6,87700.0,20.3433,20.3433,20.3219,20.3433,87700.0
2012-09-12 12:30:00,28.6,28.65,28.59,28.62,168900.0,20.3433,20.3788,20.3362,20.3575,168900.0
2012-09-12 12:40:00,28.62,28.65,28.61,28.62,146100.0,20.3575,20.3788,20.3504,20.3575,146100.0
2012-09-12 12:50:00,28.61,28.61,28.58,28.6,130500.0,20.3504,20.3504,20.329,20.3433,130500.0
2012-09-12 13:00:00,28.6,28.61,28.57,28.6,200900.0,20.3433,20.3504,20.3219,20.3433,200900.0
2012-09-12 13:10:00,28.59,28.61,28.58,28.59,176200.0,20.3362,20.3504,20.329,20.3362,176200.0
2012-09-12 13:20:00,28.59,28.6,28.57,28.58,129600.0,20.3362,20.3433,20.3219,20.329,129600.0
2012-09-12 13:30:00,28.58,28.62,28.58,28.61,372100.0,20.329,20.3575,20.329,20.3504,372100.0
2012-09-12 13:40:00,28.61,28.68,28.6,28.67,836700.0,20.3504,20.4002,20.3433,20.3931,836700.0
2012-09-12 13:50:00,28.68,28.7,28.63,28.65,216800.0,20.4002,20.4144,20.3646,20.3788,216800.0
2012-09-12 14:00:00,28.64,28.72,28.63,28.72,327300.0,20.3717,20.4286,20.3646,20.4286,327300.0
2012-09-12 14:10:00,28.72,28.81,28.69,28.69,397400.0,20.4286,20.4926,20.4073,20.4073,397400.0
2012-09-12 14:20:00,28.7,28.8,28.68,28.78,233700.0,20.4144,20.4855,20.4002,20.4713,233700.0
2012-09-12 14:30:00,28.78,28.78,28.68,28.7,185700.0,20.4713,20.4713,20.4002,20.4144,185700.0
2012-09-12 14:40:00,28.69,28.71,28.65,28.67,67100.0,20.4073,20.4215,20.3788,20.3931,67100.0
2012-09-12 14:50:00,28.67,28.7,28.66,28.66,93800.0,20.3931,20.4144,20.3859,20.3859,93800.0
2012-09-12 15:00:00,28.66,28.67,28.58,28.62,221700.0,20.3859,20.3931,20.329,20.3575,221700.0
2012-09-12 15:10:00,28.62,28.62,28.58,28.61,218400.0,20.3575,20.3575,20.329,20.3504,218400.0
2012-09-12 15:20:00,28.61,28.63,28.59,28.61,179100.0,20.3504,20.3646,20.3362,20.3504,179100.0
2012-09-12 15:30:00,28.61,28.62,28.56,28.6,298400.0,20.3504,20.3575,20.3148,20.3433,298400.0
2012-09-12 15:40:00,28.6,28.6,28.55,28.58,261700.0,20.3433,20.3433,20.3077,20.329,261700.0
2012-09-12 15:50:00,28.58,28.6,28.56,28.6,307700.0,20.329,20.3433,20.3148,20.3433,307700.0
2012-09-13 09:30:00,28.51,28.59,28.33,28.38,257900.0,20.2793,20.3362,20.1512,20.1868,257900.0
2012-09-13 09:40:00,28.37,28.43,28.33,28.36,207500.0,20.1797,20.2223,20.1512,20.1726,207500.0
2012-09-13 09:50:00,28.37,28.42,28.35,28.36,133600.0,20.1797,20.2152,20.1654,20.1726,133600.0
2012-09-13 10:00:00,28.37,28.44,28.35,28.41,293900.0,20.1797,20.2295,20.1654,20.2081,293900.0
2012-09-13 10:10:00,28.41,28.45,28.36,28.38,295500.0,20.2081,20.2366,20.1726,20.1868,295500.0
2012-09-13 10:20:00,28.38,28.42,28.33,28.34,177800.0,20.1868,20.2152,20.1512,20.1583,177800.0
2012-09-13 10:30:00,28.33,28.42,28.33,28.4,180900.0,20.1512,20.2152,20.1512,20.201,180900.0
2012-09-13 10:40:00,28.39,28.41,28.39,28.4,139600.0,20.1939,20.2081,20.1939,20.201,139600.0
2012-09-13 10:50:00,28.41,28.5,28.4,28.5,195100.0,20.2081,20.2721,20.201,20.2721,195100.0
2012-09-13 11:00:00,28.49,28.6,28.48,28.58,297500.0,20.265,20.3433,20.2579,20.329,297500.0
2012-09-13 11:10:00,28.57,28.66,28.56,28.65,329100.0,20.3219,20.3859,20.3148,20.3788,329100.0
2012-09-13 11:20:00,28.65,28.68,28.62,28.65,172700.0,20.3788,20.4002,20.3575,20.3788,172700.0
2012-09-13 11:30:00,28.65,28.67,28.58,28.6,275100.0,20.3788,20.3931,20.329,20.3433,275100.0
2012-09-13 11:40:00,28.6,28.7,28.6,28.68,303300.0,20.3433,20.4144,20.3433,20.4002,303300.0
2012-09-13 11:50:00,28.68,28.69,28.64,28.65,250000.0,20.4002,20.4073,20.3717,20.3788,250000.0
2012-09-13 12:00:00,28.65,28.73,28.64,28.7,200000.0,20.3788,20.4357,20.3717,20.4144,200000.0
2012-09-13 12:10:00,28.7,28.74,28.64,28.7,259200.0,20.4144,20.4429,20.3717,20.4144,259200.0
2012-09-13 12:20:00,28.7,28.75,28.68,28.69,160400.0,20.4144,20.45,20.4002,20.4073,160400.0
2012-09-13 12:30:00,28.69,28.85,28.63,28.78,618700.0,20.4073,20.5211,20.3646,20.4713,618700.0
2012-09-13 12:40:00,28.78,28.93,28.74,28.81,338300.0,20.4713,20.578,20.4429,20.4926,338300.0
2012-09-13 12:50:00,28.8,28.92,28.78,28.91,456600.0,20.4855,20.5709,20.4713,20.5638,456600.0
2012-09-13 13:00:00,28.91,29.06,28.9,29.0,1114500.0,20.5638,20.6705,20.5567,20.6278,1114500.0
2012-09-13 13:10:00,29.0,29.02,28.87,28.89,503400.0,20.6278,20.642,20.5353,20.5495,503400.0
2012-09-13 13:20:00,28.89,28.98,28.87,28.96,234500.0,20.5495,20.6136,20.5353,20.5993,234500.0
2012-09-13 13:30:00,28.96,29.08,28.96,29.01,424400.0,20.5993,20.6847,20.5993,20.6349,424400.0
2012-09-13 13:40:00,29.0,29.06,28.99,29.03,219700.0,20.6278,20.6705,20.6207,20.6491,219700.0
2012-09-13 13:50:00,29.03,29.04,28.97,28.97,226100.0,20.6491,20.6562,20.6065,20.6065,226100.0
2012-09-13 14:00:00,28.97,29.04,28.95,29.0,216900.0,20.6065,20.6562,20.5922,20.6278,216900.0
2012-09-13 14:10:00,29.01,29.05,29.0,29.03,162200.0,20.6349,20.6634,20.6278,20.6491,162200.0
2012-09-13 14:20:00,29.03,29.15,29.02,29.1,519500.0,20.6491,20.7345,20.642,20.6989,519500.0
2012-09-13 14:30:00,29.1,29.12,29.03,29.05,230400.0,20.6989,20.7131,20.6491,20.6634,230400.0
2012-09-13 14:40:00,29.04,29.09,29.01,29.05,286200.0,20.6562,20.6918,20.6349,20.6634,286200.0
2012-09-13 14:50:00,29.05,29.06,29.0,29.03,156200.0,20.6634,20.6705,20.6278,20.6491,156200.0
2012-09-13 15:00:00,29.02,29.05,29.0,29.04,279100.0,20.642,20.6634,20.6278,20.6562,279100.0
2012-09-13 15:10:00,29.04,29.07,29.0,29.0,200500.0,20.6562,20.6776,20.6278,20.6278,200500.0
2012-09-13 15:20:00,29.01,29.05,29.0,29.04,193900.0,20.6349,20.6634,20.6278,20.6562,193900.0
2012-09-13 15:30:00,29.03,29.08,29.02,29.05,229400.0,20.6491,20.6847,20.642,20.6634,229400.0
2012-09-13 15:40:00,29.06,29.1,29.0,29.0,555200.0,20.6705,20.6989,20.6278,20.6278,555200.0
2012-09-13 15:50:00,29.01,29.03,28.88,28.92,1200000.0,20.6349,20.6491,20.5424,20.5709,1200000.0
2012-09-14 09:30:00,29.05,29.25,29.02,29.2,266400.0,20.6634,20.8056,20.642,20.7701,266400.0
2012-09-14 09:40:00,29.21,29.41,29.17,29.4,554100.0,20.7772,20.9194,20.7487,20.9123,554100.0
2012-09-14 09:50:00,29.4,29.49,29.37,29.39,344100.0,20.9123,20.9763,20.891,20.9052,344100.0
2012-09-14 10:00:00,29.39,29.44,29.33,29.43,365100.0,20.9052,20.9408,20.8625,20.9337,365100.0
2012-09-14 10:10:00,29.43,29.56,29.42,29.55,368000.0,20.9337,21.0261,20.9265,21.019,368000.0
2012-09-14 10:20:00,29.55,29.61,29.47,29.51,359100.0,21.019,21.0617,20.9621,20.9906,359100.0
2012-09-14 10:30:00,29.5,29.52,29.47,29.5,221600.0,20.9834,20.9977,20.9621,20.9834,221600.0
2012-09-14 10:40:00,29.49,29.5,29.47,29.5,265700.0,20.9763,20.9834,20.9621,20.9834,265700.0
2012-09-14 10:50:00,29.51,29.51,29.41,29.45,319300.0,20.9906,20.9906,20.9194,20.9479,319300.0
2012-09-14 11:00:00,29.44,29.49,29.43,29.47,272600.0,20.9408,20.9763,20.9337,20.9621,272600.0
2012-09-14 11:10:00,29.47,29.52,29.42,29.45,245500.0,20.9621,20.9977,20.9265,20.9479,245500.0
2012-09-14 11:20:00,29.46,29.53,29.45,29.53,170600.0,20.955,21.0048,20.9479,21.0048,170600.0
2012-09-14 11:30:00,29.53,29.55,29.48,29.51,172800.0,21.0048,21.019,20.9692,20.9906,172800.0
2012-09-14 11:40:00,29.51,29.56,29.51,29.52,144600.0,20.9906,21.0261,20.9906,20.9977,144600.0
2012-09-14 11:50:00,29.52,29.56,29.49,29.56,230800.0,20.9977,21.0261,20.9763,21.0261,230800.0
2012-09-14 12:00:00,29.55,29.59,29.54,29.56,248000.0,21.019,21.0475,21.0119,21.0261,248000.0
2012-09-14 12:10:00,29.56,29.7,29.56,29.67,393300.0,21.0261,21.1257,21.0261,21.1044,393300.0
2012-09-14 12:20:00,29.67,29.69,29.66,29.67,197000.0,21.1044,21.1186,21.0973,21.1044,197000.0
2012-09-14 12:30:00,29.67,29.7,29.64,29.7,157900.0,21.1044,21.1257,21.083,21.1257,157900.0
2012-09-14 12:40:00,29.7,29.7,29.65,29.65,123900.0,21.1257,21.1257,21.0901,21.0901,123900.0
2012-09-14 12:50:00,29.66,29.66,29.61,29.62,256300.0,21.0973,21.0973,21.0617,21.0688,256300.0
2012-09-14 13:00:00,29.63,29.64,29.6,29.63,132000.0,21.0759,21.083,21.0546,21.0759,132000.0
2012-09-14 13:10:00,29.63,29.63,29.56,29.59,163000.0,21.0759,21.0759,21.0261,21.0475,163000.0
2012-09-14 13:20:00,29.59,29.61,29.47,29.5,153600.0,21.0475,21.0617,20.9621,20.9834,153600.0
2012-09-14 13:30:00,29.5,29.56,29.5,29.53,98400.0,20.9834,21.0261,20.9834,21.0048,98400.0
2012-09-14 13:40:00,29.54,29.54,29.5,29.51,152100.0,21.0119,21.0119,20.9834,20.9906,152100.0
2012-09-14 13:50:00,29.51,29.56,29.49,29.5,344800.0,20.9906,21.0261,20.9763,20.9834,344800.0
2012-09-14 14:00:00,29.5,29.54,29.49,29.52,139200.0,20.9834,21.0119,20.9763,20.9977,139200.0
2012-09-14 14:10:00,29.52,29.54,29.49,29.51,137600.0,20.9977,21.0119,20.9763,20.9906,137600.0
2012-09-14 14:20:00,29.5,29.55,29.5,29.53,218200.0,20.9834,21.019,20.9834,21.0048,218200.0
2012-09-14 14:30:00,29.53,29.57,29.52,29.55,153700.0,21.0048,21.0332,20.9977,21.019,153700.0
2012-09-14 14:40:00,29.56,29.57,29.55,29.57,94900.0,21.0261,21.0332,21.019,21.0332,94900.0
2012-09-14 14:50:00,29.57,29.62,29.55,29.6,221300.0,21.0332,21.0688,21.019,21.0546,221300.0
2012-09-14 15:00:00,29.61,29.61,29.53,29.54,141500.0,21.0617,21.0617,21.0048,21.0119,141500.0
2012-09-14 15:10:00,29.54,29.55,29.46,29.49,238200.0,21.0119,21.019,20.955,20.9763,238200.0
2012-09-14 15:20:00,29.49,29.49,29.39,29.44,250800.0,20.9763,20.9763,20.9052,20.9408,250800.0
2012-09-14 15:30:00,29.44,29.53,29.41,29.49,326900.0,20.9408,21.0048,20.9194,20.9763,326900.0
2012-09-14 15:40:00,29.5,29.53,29.44,29.47,373300.0,20.9834,21.0048,20.9408,20.9621,373300.0
2012-09-14 15:50:00,29.47,29.56,29.46,29.56,602500.0,20.9621,21.0261,20.955,21.0261,602500.0
2012-09-17 09:30:00,29.63,29.71,29.34,29.57,172100.0,21.0759,21.1328,20.8696,21.0332,172100.0
2012-09-17 09:40:00,29.57,29.6,29.38,29.39,203100.0,21.0332,21.0546,20.8981,20.9052,203100.0
2012-09-17 09:50:00,29.38,29.38,29.3,29.31,83400.0,20.8981,20.8981,20.8412,20.8483,83400.0
2012-09-17 10:00:00,29.31,29.43,29.3,29.31,98000.0,20.8483,20.9337,20.8412,20.8483,98000.0
2012-09-17 10:10:00,29.3,29.38,29.26,29.34,108300.0,20.8412,20.8981,20.8127,20.8696,108300.0
2012-09-17 10:20:00,29.34,29.44,29.32,29.44,85200.0,20.8696,20.9408,20.8554,20.9408,85200.0
2012-09-17 10:30:00,29.44,29.44,29.23,29.24,140600.0,20.9408,20.9408,20.7914,20.7985,140600.0
2012-09-17 10:40:00,29.24,29.29,29.23,29.26,105300.0,20.7985,20.8341,20.7914,20.8127,105300.0
2012-09-17 10:50:00,29.26,29.26,29.2,29.21,82600.0,20.8127,20.8127,20.7701,20.7772,82600.0
2012-09-17 11:00:00,29.21,29.26,29.19,29.21,152300.0,20.7772,20.8127,20.7629,20.7772,152300.0
2012-09-17 11:10:00,29.21,29.24,29.18,29.21,102800.0,20.7772,20.7985,20.7558,20.7772,102800.0
2012-09-17 11:20:00,29.21,29.22,29.17,29.17,76500.0,20.7772,20.7843,20.7487,20.7487,76500.0
2012-09-17 11:30:00,29.17,29.24,29.17,29.19,130000.0,20.7487,20.7985,20.7487,20.7629,130000.0
2012-09-17 11:40:00,29.19,29.22,29.17,29.17,67400.0,20.7629,20.7843,20.7487,20.7487,67400.0
2012-09-17 11:50:00,29.18,29.22,29.17,29.18,68100.0,20.7558,20.7843,20.7487,20.7558,68100.0
2012-09-17 12:00:00,29.18,29.22,29.17,29.21,70800.0,20.7558,20.7843,20.7487,20.7772,70800.0
2012-09-17 12:10:00,29.21,29.21,29.16,29.17,48400.0,20.7772,20.7772,20.7416,20.7487,48400.0
2012-09-17 12:20:00,29.17,29.23,29.17,29.21,74100.0,20.7487,20.7914,20.7487,20.7772,74100.0
2012-09-17 12:30:00,29.21,29.21,29.17,29.18,38900.0,20.7772,20.7772,20.7487,20.7558,38900.0
2012-09-17 12:40:00,29.18,29.22,29.17,29.19,112500.0,20.7558,20.7843,20.7487,20.7629,112500.0
2012-09-17 12:50:00,29.19,29.19,29.15,29.15,46200.0,20.7629,20.7629,20.7345,20.7345,46200.0
2012-09-17 13:00:00,29.15,29.15,29.13,29.13,39000.0,20.7345,20.7345,20.7203,20.7203,39000.0
2012-09-17 13:10:00,29.13,29.15,29.12,29.15,80100.0,20.7203,20.7345,20.7131,20.7345,80100.0
2012-09-17 13:20:00,29.15,29.15,29.13,29.13,64100.0,20.7345,20.7345,20.7203,20.7203,64100.0
2012-09-17 13:30:00,29.13,29.13,29.09,29.11,60100.0,20.7203,20.7203,20.6918,20.706,60100.0
2012-09-17 13:40:00,29.12,29.12,29.08,29.08,81700.0,20.7131,20.7131,20.6847,20.6847,81700.0
2012-09-17 13:50:00,29.08,29.1,29.06,29.09,88700.0,20.6847,20.6989,20.6705,20.6918,88700.0
2012-09-17 14:00:00,29.09,29.1,29.02,29.04,234100.0,20.6918,20.6989,20.642,20.6562,234100.0
2012-09-17 14:10:00,29.03,29.09,29.02,29.07,70700.0,20.6491,20.6918,20.642,20.6776,70700.0
2012-09-17 14:20:00,29.07,29.13,29.02,29.03,141000.0,20.6776,20.7203,20.642,20.6491,141000.0
2012-09-17 14:30:00,29.02,29.06,28.99,29.03,155100.0,20.642,20.6705,20.6207,20.6491,155100.0
2012-09-17 14:40:00,29.02,29.06,28.99,29.05,154900.0,20.642,20.6705,20.6207,20.6634,154900.0
2012-09-17 14:50:00,29.05,29.06,28.99,29.01,135700.0,20.6634,20.6705,20.6207,20.6349,135700.0
2012-09-17 15:00:00,29.01,29.05,29.0,29.04,93600.0,20.6349,20.6634,20.6278,20.6562,93600.0
2012-09-17 15:10:00,29.04,29.05,28.99,29.0,149400.0,20.6562,20.6634,20.6207,20.6278,149400.0
2012-09-17 15:20:00,28.99,29.05,28.99,29.0,195700.0,20.6207,20.6634,20.6207,20.6278,195700.0
2012-09-17 15:30:00,29.0,29.02,28.98,29.02,263900.0,20.6278,20.642,20.6136,20.642,263900.0
2012-09-17 15:40:00,29.02,29.08,29.01,29.08,223500.0,20.642,20.6847,20.6349,20.6847,223500.0
2012-09-17 15:50:00,29.08,29.11,29.04,29.09,504300.0,20.6847,20.706,20.6562,20.6918,504300.0
2012-09-18 09:30:00,28.98,28.98,28.74,28.8,677500.0,20.6136,20.6136,20.4429,20.4855,677500.0
2012-09-18 09:40:00,28.8,28.97,28.8,28.89,376100.0,20.4855,20.6065,20.4855,20.5495,376100.0
2012-09-18 09:50:00,28.9,28.93,28.84,28.85,227700.0,20.5567,20.578,20.514,20.5211,227700.0
2012-09-18 10:00:00,28.85,28.98,28.81,28.84,372300.0,20.5211,20.6136,20.4926,20.514,372300.0
2012-09-18 10:10:00,28.84,28.88,28.78,28.81,456600.0,20.514,20.5424,20.4713,20.4926,456600.0
2012-09-18 10:20:00,28.82,28.84,28.76,28.77,213000.0,20.4998,20.514,20.4571,20.4642,213000.0
2012-09-18 10:30:00,28.78,28.8,28.66,28.68,504500.0,20.4713,20.4855,20.3859,20.4002,504500.0
2012-09-18 10:40:00,28.68,28.72,28.64,28.67,286900.0,20.4002,20.4286,20.3717,20.3931,286900.0
2012-09-18 10:50:00,28.67,28.68,28.59,28.63,562400.0,20.3931,20.4002,20.3362,20.3646,562400.0
2012-09-18 11:00:00,28.63,28.66,28.61,28.63,180000.0,20.3646,20.3859,20.3504,20.3646,180000.0
2012-09-18 11:10:00,28.63,28.67,28.62,28.66,221300.0,20.3646,20.3931,20.3575,20.3859,221300.0
2012-09-18 11:20:00,28.65,28.66,28.61,28.66,138900.0,20.3788,20.3859,20.3504,20.3859,138900.0
2012-09-18 11:30:00,28.66,28.74,28.65,28.71,222800.0,20.3859,20.4429,20.3788,20.4215,222800.0
2012-09-18 11:40:00,28.71,28.73,28.7,28.71,150000.0,20.4215,20.4357,20.4144,20.4215,150000.0
2012-09-18 11:50:00,28.71,28.76,28.71,28.74,145900.0,20.4215,20.4571,20.4215,20.4429,145900.0
2012-09-18 12:00:00,28.75,28.8,28.75,28.75,103300.0,20.45,20.4855,20.45,20.45,103300.0
2012-09-18 12:10:00,28.75,28.75,28.67,28.67,210200.0,20.45,20.45,20.3931,20.3931,210200.0
2012-09-18 12:20:00,28.67,28.71,28.67,28.68,152500.0,20.3931,20.4215,20.3931,20.4002,152500.0
2012-09-18 12:30:00,28.68,28.7,28.65,28.68,160800.0,20.4002,20.4144,20.3788,20.4002,160800.0
2012-09-18 12:40:00,28.68,28.72,28.68,28.71,38400.0,20.4002,20.4286,20.4002,20.4215,38400.0
2012-09-18 12:50:00,28.71,28.76,28.71,28.73,53000.0,20.4215,20.4571,20.4215,20.4357,53000.0
2012-09-18 13:00:00,28.72,28.73,28.66,28.71,61800.0,20.4286,20.4357,20.3859,20.4215,61800.0
2012-09-18 13:10:00,28.71,28.74,28.68,28.71,114400.0,20.4215,20.4429,20.4002,20.4215,114400.0
2012-09-18 13:20:00,28.71,28.71,28.68,28.69,227000.0,20.4215,20.4215,20.4002,20.4073,227000.0
2012-09-18 13:30:00,28.7,28.71,28.67,28.7,105400.0,20.4144,20.4215,20.3931,20.4144,105400.0
2012-09-18 13:40:00,28.7,28.72,28.7,28.71,60500.0,20.4144,20.4286,20.4144,20.4215,60500.0
2012-09-18 13:50:00,28.71,28.72,28.69,28.7,102800.0,20.4215,20.4286,20.4073,20.4144,102800.0
2012-09-18 14:00:00,28.7,28.71,28.66,28.69,174900.0,20.4144,20.4215,20.3859,20.4073,174900.0
2012-09-18 14:10:00,28.69,28.71,28.67,28.69,113900.0,20.4073,20.4215,20.3931,20.4073,113900.0
2012-09-18 14:20:00,28.69,28.69,28.66,28.66,121100.0,20.4073,20.4073,20.3859,20.3859,121100.0
2012-09-18 14:30:00,28.66,28.7,28.66,28.67,192900.0,20.3859,20.4144,20.3859,20.3931,192900.0
2012-09-18 14:40:00,28.67,28.75,28.66,28.71,277000.0,20.3931,20.45,20.3859,20.4215,277000.0
2012-09-18 14:50:00,28.71,28.72,28.69,28.71,149500.0,20.4215,20.4286,20.4073,20.4215,149500.0
2012-09-18 15:00:00,28.71,28.78,28.71,28.76,165600.0,20.4215,20.4713,20.4215,20.4571,165600.0
2012-09-18 15:10:00,28.75,28.77,28.68,28.68,204800.0,20.45,20.4642,20.4002,20.4002,204800.0
2012-09-18 15:20:00,28.68,28.7,28.67,28.67,172300.0,20.4002,20.4144,20.3931,20.3931,172300.0
2012-09-18 15:30:00,28.68,28.7,28.64,28.66,428300.0,20.4002,20.4144,20.3717,20.3859,428300.0
2012-09-18 15:40:00,28.66,28.67,28.58,28.61,490400.0,20.3859,20.3931,20.329,20.3504,490400.0
2012-09-18 15:50:00,28.62,28.67,28.6,28.67,769900.0,20.3575,20.3931,20.3433,20.3931,769900.0
2012-09-19 09:30:00,28.68,28.68,28.38,28.4,452100.0,20.4002,20.4002,20.1868,20.201,452100.0
2012-09-19 09:40:00,28.4,28.5,28.39,28.42,240500.0,20.201,20.2721,20.1939,20.2152,240500.0
2012-09-19 09:50:00,28.41,28.57,28.41,28.55,196800.0,20.2081,20.3219,20.2081,20.3077,196800.0
2012-09-19 10:00:00,28.55,28.69,28.52,28.6,351900.0,20.3077,20.4073,20.2864,20.3433,351900.0
2012-09-19 10:10:00,28.6,28.61,28.54,28.57,224200.0,20.3433,20.3504,20.3006,20.3219,224200.0
2012-09-19 10:20:00,28.56,28.58,28.51,28.54,215300.0,20.3148,20.329,20.2793,20.3006,215300.0
2012-09-19 10:30:00,28.54,28.61,28.47,28.59,163000.0,20.3006,20.3504,20.2508,20.3362,163000.0
2012-09-19 10:40:00,28.6,28.63,28.54,28.6,188400.0,20.3433,20.3646,20.3006,20.3433,188400.0
2012-09-19 10:50:00,28.6,28.61,28.55,28.6,131900.0,20.3433,20.3504,20.3077,20.3433,131900.0
2012-09-19 11:00:00,28.6,28.65,28.59,28.62,90200.0,20.3433,20.3788,20.3362,20.3575,90200.0
2012-09-19 11:10:00,28.63,28.65,28.6,28.6,474700.0,20.3646,20.3788,20.3433,20.3433,474700.0
2012-09-19 11:20:00,28.61,28.63,28.59,28.61,505700.0,20.3504,20.3646,20.3362,20.3504,505700.0
2012-09-19 11:30:00,28.61,28.61,28.58,28.6,176200.0,20.3504,20.3504,20.329,20.3433,176200.0
2012-09-19 11:40:00,28.59,28.65,28.59,28.64,520400.0,20.3362,20.3788,20.3362,20.3717,520400.0
2012-09-19 11:50:00,28.64,28.64,28.55,28.56,355100.0,20.3717,20.3717,20.3077,20.3148,355100.0
2012-09-19 12:00:00,28.57,28.6,28.54,28.56,125400.0,20.3219,20.3433,20.3006,20.3148,125400.0
2012-09-19 12:10:00,28.56,28.58,28.55,28.56,135900.0,20.3148,20.329,20.3077,20.3148,135900.0
2012-09-19 12:20:00,28.56,28.6,28.55,28.6,231700.0,20.3148,20.3433,20.3077,20.3433,231700.0
2012-09-19 12:30:00,28.6,28.65,28.59,28.64,1499000.0,20.3433,20.3788,20.3362,20.3717,1499000.0
2012-09-19 12:40:00,28.64,28.69,28.63,28.68,112400.0,20.3717,20.4073,20.3646,20.4002,112400.0
2012-09-19 12:50:00,28.68,28.76,28.67,28.75,117400.0,20.4002,20.4571,20.3931,20.45,117400.0
2012-09-19 13:00:00,28.75,28.76,28.7,28.71,90500.0,20.45,20.4571,20.4144,20.4215,90500.0
2012-09-19 13:10:00,28.7,28.74,28.7,28.73,112900.0,20.4144,20.4429,20.4144,20.4357,112900.0
2012-09-19 13:20:00,28.73,28.74,28.71,28.71,53800.0,20.4357,20.4429,20.4215,20.4215,53800.0
2012-09-19 13:30:00,28.71,28.75,28.69,28.7,121700.0,20.4215,20.45,20.4073,20.4144,121700.0
2012-09-19 13:40:00,28.7,28.7,28.67,28.68,55100.0,20.4144,20.4144,20.3931,20.4002,55100.0
2012-09-19 13:50:00,28.68,28.72,28.68,28.72,134400.0,20.4002,20.4286,20.4002,20.4286,134400.0
2012-09-19 14:00:00,28.71,28.73,28.69,28.72,111900.0,20.4215,20.4357,20.4073,20.4286,111900.0
2012-09-19 14:10:00,28.72,28.72,28.7,28.71,135200.0,20.4286,20.4286,20.4144,20.4215,135200.0
2012-09-19 14:20:00,28.72,28.73,28.71,28.73,74500.0,20.4286,20.4357,20.4215,20.4357,74500.0
2012-09-19 14:30:00,28.73,28.73,28.72,28.73,127800.0,20.4357,20.4357,20.4286,20.4357,127800.0
2012-09-19 14:40:00,28.73,28.74,28.72,28.73,141200.0,20.4357,20.4429,20.4286,20.4357,141200.0
2012-09-19 14:50:00,28.72,28.78,28.72,28.76,155700.0,20.4286,20.4713,20.4286,20.4571,155700.0
2012-09-19 15:00:00,28.76,28.77,28.74,28.76,161100.0,20.4571,20.4642,20.4429,20.4571,161100.0
2012-09-19 15:10:00,28.75,28.77,28.74,28.76,173900.0,20.45,20.4642,20.4429,20.4571,173900.0
2012-09-19 15:20:00,28.75,28.76,28.75,28.76,148000.0,20.45,20.4571,20.45,20.4571,148000.0
2012-09-19 15:30:00,28.75,28.76,28.68,28.74,408100.0,20.45,20.4571,20.4002,20.4429,408100.0
2012-09-19 15:40:00,28.74,28.76,28.73,28.74,257700.0,20.4429,20.4571,20.4357,20.4429,257700.0
2012-09-19 15:50:00,28.75,28.75,28.69,28.7,722900.0,20.45,20.45,20.4073,20.4144,722900.0
2012-09-20 09:30:00,28.49,28.64,28.45,28.58,281600.0,20.265,20.3717,20.2366,20.329,281600.0
2012-09-20 09:40:00,28.58,28.58,28.46,28.51,408600.0,20.329,20.329,20.2437,20.2793,408600.0
2012-09-20 09:50:00,28.51,28.51,28.41,28.48,230000.0,20.2793,20.2793,20.2081,20.2579,230000.0
2012-09-20 10:00:00,28.48,28.54,28.47,28.53,173400.0,20.2579,20.3006,20.2508,20.2935,173400.0
2012-09-20 10:10:00,28.53,28.57,28.5,28.51,187400.0,20.2935,20.3219,20.2721,20.2793,187400.0
2012-09-20 10:20:00,28.51,28.53,28.49,28.52,119200.0,20.2793,20.2935,20.265,20.2864,119200.0
2012-09-20 10:30:00,28.52,28.59,28.52,28.59,135300.0,20.2864,20.3362,20.2864,20.3362,135300.0
2012-09-20 10:40:00,28.59,28.6,28.55,28.55,153200.0,20.3362,20.3433,20.3077,20.3077,153200.0
2012-09-20 10:50:00,28.54,28.56,28.5,28.54,148100.0,20.3006,20.3148,20.2721,20.3006,148100.0
2012-09-20 11:00:00,28.54,28.59,28.54,28.58,151100.0,20.3006,20.3362,20.3006,20.329,151100.0
2012-09-20 11:10:00,28.57,28.61,28.53,28.56,150200.0,20.3219,20.3504,20.2935,20.3148,150200.0
2012-09-20 11:20:00,28.57,28.63,28.55,28.6,108600.0,20.3219,20.3646,20.3077,20.3433,108600.0
2012-09-20 11:30:00,28.59,28.61,28.58,28.6,73700.0,20.3362,20.3504,20.329,20.3433,73700.0
2012-09-20 11:40:00,28.6,28.67,28.6,28.64,94900.0,20.3433,20.3931,20.3433,20.3717,94900.0
2012-09-20 11:50:00,28.63,28.66,28.62,28.65,83800.0,20.3646,20.3859,20.3575,20.3788,83800.0
2012-09-20 12:00:00,28.66,28.69,28.64,28.65,235600.0,20.3859,20.4073,20.3717,20.3788,235600.0
2012-09-20 12:10:00,28.66,28.69,28.65,28.66,269800.0,20.3859,20.4073,20.3788,20.3859,269800.0
2012-09-20 12:20:00,28.66,28.66,28.54,28.57,268100.0,20.3859,20.3859,20.3006,20.3219,268100.0
2012-09-20 12:30:00,28.56,28.57,28.53,28.55,112300.0,20.3148,20.3219,20.2935,20.3077,112300.0
2012-09-20 12:40:00,28.55,28.59,28.55,28.55,96500.0,20.3077,20.3362,20.3077,20.3077,96500.0
2012-09-20 12:50:00,28.54,28.59,28.54,28.59,137900.0,20.3006,20.3362,20.3006,20.3362,137900.0
2012-09-20 13:00:00,28.58,28.6,28.55,28.59,111700.0,20.329,20.3433,20.3077,20.3362,111700.0
2012-09-20 13:10:00,28.59,28.62,28.57,28.6,80400.0,20.3362,20.3575,20.3219,20.3433,80400.0
2012-09-20 13:20:00,28.6,28.65,28.59,28.64,77300.0,20.3433,20.3788,20.3362,20.3717,77300.0
2012-09-20 13:30:00,28.65,28.7,28.64,28.7,145000.0,20.3788,20.4144,20.3717,20.4144,145000.0
2012-09-20 13:40:00,28.7,28.7,28.68,28.69,79500.0,20.4144,20.4144,20.4002,20.4073,79500.0
2012-09-20 13:50:00,28.7,28.7,28.68,28.69,124100.0,20.4144,20.4144,20.4002,20.4073,124100.0
2012-09-20 14:00:00,28.7,28.7,28.67,28.67,113300.0,20.4144,20.4144,20.3931,20.3931,113300.0
2012-09-20 14:10:00,28.68,28.72,28.68,28.69,208700.0,20.4002,20.4286,20.4002,20.4073,208700.0
2012-09-20 14:20:00,28.69,28.73,28.68,28.7,217000.0,20.4073,20.4357,20.4002,20.4144,217000.0
2012-09-20 14:30:00,28.7,28.76,28.7,28.74,195400.0,20.4144,20.4571,20.4144,20.4429,195400.0
2012-09-20 14:40:00,28.75,28.8,28.74,28.8,239800.0,20.45,20.4855,20.4429,20.4855,239800.0
2012-09-20 14:50:00,28.8,28.82,28.79,28.8,215100.0,20.4855,20.4998,20.4784,20.4855,215100.0
2012-09-20 15:00:00,28.8,28.87,28.8,28.87,267300.0,20.4855,20.5353,20.4855,20.5353,267300.0
2012-09-20 15:10:00,28.87,28.88,28.84,28.86,219200.0,20.5353,20.5424,20.514,20.5282,219200.0
2012-09-20 15:20:00,28.87,28.91,28.82,28.82,291900.0,20.5353,20.5638,20.4998,20.4998,291900.0
2012-09-20 15:30:00,28.82,28.85,28.82,28.82,245000.0,20.4998,20.5211,20.4998,20.4998,245000.0
2012-09-20 15:40:00,28.82,28.83,28.76,28.77,279000.0,20.4998,20.5069,20.4571,20.4642,279000.0
2012-09-20 15:50:00,28.77,28.85,28.76,28.85,502100.0,20.4642,20.5211,20.4571,20.5211,502100.0
2012-09-21 09:30:00,28.97,29.29,28.97,29.25,2763700.0,20.6065,20.8341,20.6065,20.8056,2763700.0
2012-09-21 09:40:00,29.26,29.26,29.16,29.2,303200.0,20.8127,20.8127,20.7416,20.7701,303200.0
2012-09-21 09:50:00,29.2,29.2,29.12,29.13,344100.0,20.7701,20.7701,20.7131,20.7203,344100.0
2012-09-21 10:00:00,29.12,29.13,29.09,29.1,173700.0,20.7131,20.7203,20.6918,20.6989,173700.0
2012-09-21 10:10:00,29.1,29.12,29.04,29.07,160300.0,20.6989,20.7131,20.6562,20.6776,160300.0
2012-09-21 10:20:00,29.06,29.19,29.05,29.19,223000.0,20.6705,20.7629,20.6634,20.7629,223000.0
2012-09-21 10:30:00,29.19,29.22,29.16,29.22,199800.0,20.7629,20.7843,20.7416,20.7843,199800.0
2012-09-21 10:40:00,29.21,29.22,29.14,29.16,196400.0,20.7772,20.7843,20.7274,20.7416,196400.0
2012-09-21 10:50:00,29.16,29.19,29.12,29.12,154500.0,20.7416,20.7629,20.7131,20.7131,154500.0
2012-09-21 11:00:00,29.13,29.13,29.1,29.1,107200.0,20.7203,20.7203,20.6989,20.6989,107200.0
2012-09-21 11:10:00,29.1,29.14,29.09,29.14,160100.0,20.6989,20.7274,20.6918,20.7274,160100.0
2012-09-21 11:20:00,29.13,29.15,29.11,29.13,218700.0,20.7203,20.7345,20.706,20.7203,218700.0
2012-09-21 11:30:00,29.13,29.14,29.11,29.12,84300.0,20.7203,20.7274,20.706,20.7131,84300.0
2012-09-21 11:40:00,29.11,29.16,29.11,29.13,84400.0,20.706,20.7416,20.706,20.7203,84400.0
2012-09-21 11:50:00,29.14,29.15,29.13,29.15,102500.0,20.7274,20.7345,20.7203,20.7345,102500.0
2012-09-21 12:00:00,29.15,29.15,29.1,29.12,167800.0,20.7345,20.7345,20.6989,20.7131,167800.0
2012-09-21 12:10:00,29.11,29.15,29.11,29.11,111600.0,20.706,20.7345,20.706,20.706,111600.0
2012-09-21 12:20:00,29.11,29.14,29.09,29.11,126500.0,20.706,20.7274,20.6918,20.706,126500.0
2012-09-21 12:30:00,29.12,29.13,29.09,29.09,66600.0,20.7131,20.7203,20.6918,20.6918,66600.0
2012-09-21 12:40:00,29.1,29.12,29.06,29.08,231800.0,20.6989,20.7131,20.6705,20.6847,231800.0
2012-09-21 12:50:00,29.08,29.1,29.07,29.1,83200.0,20.6847,20.6989,20.6776,20.6989,83200.0
2012-09-21 13:00:00,29.1,29.11,29.08,29.11,74800.0,20.6989,20.706,20.6847,20.706,74800.0
2012-09-21 13:10:00,29.11,29.14,29.1,29.12,158800.0,20.706,20.7274,20.6989,20.7131,158800.0
2012-09-21 13:20:00,29.12,29.15,29.1,29.11,129500.0,20.7131,20.7345,20.6989,20.706,129500.0
2012-09-21 13:30:00,29.11,29.13,29.1,29.12,123800.0,20.706,20.7203,20.6989,20.7131,123800.0
2012-09-21 13:40:00,29.13,29.14,29.11,29.11,89800.0,20.7203,20.7274,20.706,20.706,89800.0
2012-09-21 13:50:00,29.11,29.13,29.1,29.11,194600.0,20.706,20.7203,20.6989,20.706,194600.0
2012-09-21 14:00:00,29.1,29.12,29.08,29.12,173300.0,20.6989,20.7131,20.6847,20.7131,173300.0
2012-09-21 14:10:00,29.11,29.12,29.04,29.04,94100.0,20.706,20.7131,20.6562,20.6562,94100.0
2012-09-21 14:20:00,29.05,29.07,29.02,29.03,97300.0,20.6634,20.6776,20.642,20.6491,97300.0
2012-09-21 14:30:00,29.03,29.04,28.97,28.98,124700.0,20.6491,20.6562,20.6065,20.6136,124700.0
2012-09-21 14:40:00,28.97,29.02,28.96,29.01,152700.0,20.6065,20.642,20.5993,20.6349,152700.0
2012-09-21 14:50:00,29.01,29.02,28.98,29.01,104000.0,20.6349,20.642,20.6136,20.6349,104000.0
2012-09-21 15:00:00,29.01,29.03,28.98,29.02,248200.0,20.6349,20.6491,20.6136,20.642,248200.0
2012-09-21 15:10:00,29.02,29.03,29.0,29.02,119300.0,20.642,20.6491,20.6278,20.642,119300.0
2012-09-21 15:20:00,29.01,29.01,28.97,28.97,158600.0,20.6349,20.6349,20.6065,20.6065,158600.0
2012-09-21 15:30:00,28.97,29.01,28.96,28.98,205700.0,20.6065,20.6349,20.5993,20.6136,205700.0
2012-09-21 15:40:00,28.99,28.99,28.96,28.98,368800.0,20.6207,20.6207,20.5993,20.6136,368800.0
2012-09-21 15:50:00,28.98,29.01,28.97,28.99,611500.0,20.6136,20.6349,20.6065,20.6207,611500.0
2012-09-24 09:30:00,28.69,28.7,28.6,28.67,344300.0,20.4073,20.4144,20.3433,20.3931,344300.0
2012-09-24 09:40:00,28.67,28.71,28.59,28.59,151500.0,20.3931,20.4215,20.3362,20.3362,151500.0
2012-09-24 09:50:00,28.58,28.61,28.55,28.56,173400.0,20.329,20.3504,20.3077,20.3148,173400.0
2012-09-24 10:00:00,28.57,28.59,28.55,28.56,193400.0,20.3219,20.3362,20.3077,20.3148,193400.0
2012-09-24 10:10:00,28.55,28.57,28.5,28.5,188100.0,20.3077,20.3219,20.2721,20.2721,188100.0
2012-09-24 10:20:00,28.5,28.58,28.5,28.57,186900.0,20.2721,20.329,20.2721,20.3219,186900.0
2012-09-24 10:30:00,28.56,28.64,28.56,28.61,152700.0,20.3148,20.3717,20.3148,20.3504,152700.0
2012-09-24 10:40:00,28.6,28.61,28.58,28.6,73900.0,20.3433,20.3504,20.329,20.3433,73900.0
2012-09-24 10:50:00,28.6,28.67,28.59,28.67,66400.0,20.3433,20.3931,20.3362,20.3931,66400.0
2012-09-24 11:00:00,28.67,28.68,28.64,28.67,118400.0,20.3931,20.4002,20.3717,20.3931,118400.0
2012-09-24 11:10:00,28.68,28.68,28.6,28.65,133700.0,20.4002,20.4002,20.3433,20.3788,133700.0
2012-09-24 11:20:00,28.65,28.68,28.62,28.63,178500.0,20.3788,20.4002,20.3575,20.3646,178500.0
2012-09-24 11:30:00,28.62,28.63,28.56,28.57,51000.0,20.3575,20.3646,20.3148,20.3219,51000.0
2012-09-24 11:40:00,28.56,28.59,28.54,28.58,121400.0,20.3148,20.3362,20.3006,20.329,121400.0
2012-09-24 11:50:00,28.58,28.58,28.56,28.57,49800.0,20.329,20.329,20.3148,20.3219,49800.0
2012-09-24 12:00:00,28.56,28.57,28.55,28.56,53500.0,20.3148,20.3219,20.3077,20.3148,53500.0
2012-09-24 12:10:00,28.55,28.56,28.55,28.55,96600.0,20.3077,20.3148,20.3077,20.3077,96600.0
2012-09-24 12:20:00,28.55,28.6,28.55,28.6,145200.0,20.3077,20.3433,20.3077,20.3433,145200.0
2012-09-24 12:30:00,28.6,28.6,28.56,28.59,130300.0,20.3433,20.3433,20.3148,20.3362,130300.0
2012-09-24 12:40:00,28.6,28.64,28.59,28.62,80900.0,20.3433,20.3717,20.3362,20.3575,80900.0
2012-09-24 12:50:00,28.62,28.63,28.59,28.6,81400.0,20.3575,20.3646,20.3362,20.3433,81400.0
2012-09-24 13:00:00,28.6,28.6,28.57,28.58,77800.0,20.3433,20.3433,20.3219,20.329,77800.0
2012-09-24 13:10:00,28.59,28.59,28.55,28.55,56800.0,20.3362,20.3362,20.3077,20.3077,56800.0
2012-09-24 13:20:00,28.55,28.58,28.55,28.56,84400.0,20.3077,20.329,20.3077,20.3148,84400.0
2012-09-24 13:30:00,28.56,28.58,28.53,28.56,143700.0,20.3148,20.329,20.2935,20.3148,143700.0
2012-09-24 13:40:00,28.56,28.56,28.53,28.55,130300.0,20.3148,20.3148,20.2935,20.3077,130300.0
2012-09-24 13:50:00,28.55,28.57,28.52,28.53,100200.0,20.3077,20.3219,20.2864,20.2935,100200.0
2012-09-24 14:00:00,28.52,28.54,28.48,28.51,153000.0,20.2864,20.3006,20.2579,20.2793,153000.0
2012-09-24 14:10:00,28.51,28.6,28.51,28.6,100900.0,20.2793,20.3433,20.2793,20.3433,100900.0
2012-09-24 14:20:00,28.6,28.64,28.59,28.64,104800.0,20.3433,20.3717,20.3362,20.3717,104800.0
2012-09-24 14:30:00,28.64,28.66,28.62,28.63,142900.0,20.3717,20.3859,20.3575,20.3646,142900.0
2012-09-24 14:40:00,28.63,28.66,28.63,28.65,67400.0,20.3646,20.3859,20.3646,20.3788,67400.0
2012-09-24 14:50:00,28.65,28.69,28.63,28.68,108100.0,20.3788,20.4073,20.3646,20.4002,108100.0
2012-09-24 15:00:00,28.68,28.7,28.63,28.67,201000.0,20.4002,20.4144,20.3646,20.3931,201000.0
2012-09-24 15:10:00,28.67,28.68,28.66,28.68,99600.0,20.3931,20.4002,20.3859,20.4002,99600.0
2012-09-24 15:20:00,28.68,28.73,28.67,28.72,185500.0,20.4002,20.4357,20.3931,20.4286,185500.0
2012-09-24 15:30:00,28.71,28.72,28.68,28.71,216900.0,20.4215,20.4286,20.4002,20.4215,216900.0
2012-09-24 15:40:00,28.71,28.73,28.68,28.69,304600.0,20.4215,20.4357,20.4002,20.4073,304600.0
2012-09-24 15:50:00,28.69,28.69,28.62,28.68,839700.0,20.4073,20.4073,20.3575,20.4002,839700.0
2012-09-25 09:30:00,28.8,28.95,28.72,28.82,245200.0,20.4855,20.5922,20.4286,20.4998,245200.0
2012-09-25 09:40:00,28.81,28.82,28.46,28.49,788300.0,20.4926,20.4998,20.2437,20.265,788300.0
2012-09-25 09:50:00,28.49,28.49,28.25,28.31,791500.0,20.265,20.265,20.0943,20.137,791500.0
2012-09-25 10:00:00,28.32,28.47,28.32,28.47,256300.0,20.1441,20.2508,20.1441,20.2508,256300.0
2012-09-25 10:10:00,28.48,28.53,28.46,28.52,171400.0,20.2579,20.2935,20.2437,20.2864,171400.0
2012-09-25 10:20:00,28.52,28.58,28.46,28.49,171100.0,20.2864,20.329,20.2437,20.265,171100.0
2012-09-25 10:30:00,28.49,28.53,28.47,28.49,106400.0,20.265,20.2935,20.2508,20.265,106400.0
2012-09-25 10:40:00,28.49,28.56,28.48,28.54,186600.0,20.265,20.3148,20.2579,20.3006,186600.0
2012-09-25 10:50:00,28.54,28.55,28.5,28.54,94200.0,20.3006,20.3077,20.2721,20.3006,94200.0
2012-09-25 11:00:00,28.55,28.59,28.54,28.55,130600.0,20.3077,20.3362,20.3006,20.3077,130600.0
2012-09-25 11:10:00,28.55,28.55,28.5,28.5,76000.0,20.3077,20.3077,20.2721,20.2721,76000.0
2012-09-25 11:20:00,28.5,28.52,28.49,28.51,71800.0,20.2721,20.2864,20.265,20.2793,71800.0
2012-09-25 11:30:00,28.5,28.51,28.46,28.46,89100.0,20.2721,20.2793,20.2437,20.2437,89100.0
2012-09-25 11:40:00,28.47,28.47,28.39,28.43,177800.0,20.2508,20.2508,20.1939,20.2223,177800.0
2012-09-25 11:50:00,28.43,28.44,28.38,28.38,74900.0,20.2223,20.2295,20.1868,20.1868,74900.0
2012-09-25 12:00:00,28.39,28.4,28.32,28.34,142300.0,20.1939,20.201,20.1441,20.1583,142300.0
2012-09-25 12:10:00,28.35,28.36,28.26,28.34,188200.0,20.1654,20.1726,20.1014,20.1583,188200.0
2012-09-25 12:20:00,28.34,28.35,28.3,28.3,59100.0,20.1583,20.1654,20.1299,20.1299,59100.0
2012-09-25 12:30:00,28.3,28.3,28.2,28.21,238600.0,20.1299,20.1299,20.0587,20.0659,238600.0
2012-09-25 12:40:00,28.21,28.21,28.14,28.15,214600.0,20.0659,20.0659,20.0161,20.0232,214600.0
2012-09-25 12:50:00,28.14,28.19,28.11,28.16,449400.0,20.0161,20.0516,19.9947,20.0303,449400.0
2012-09-25 13:00:00,28.16,28.17,28.13,28.13,111500.0,20.0303,20.0374,20.009,20.009,111500.0
2012-09-25 13:10:00,28.13,28.16,28.13,28.13,68200.0,20.009,20.0303,20.009,20.009,68200.0
2012-09-25 13:20:00,28.13,28.13,28.1,28.11,217500.0,20.009,20.009,19.9876,19.9947,217500.0
2012-09-25 13:30:00,28.12,28.2,28.11,28.12,232800.0,20.0018,20.0587,19.9947,20.0018,232800.0
2012-09-25 13:40:00,28.12,28.14,28.02,28.02,230800.0,20.0018,20.0161,19.9307,19.9307,230800.0
2012-09-25 13:50:00,28.03,28.09,28.03,28.09,87700.0,19.9378,19.9805,19.9378,19.9805,87700.0
2012-09-25 14:00:00,28.09,28.1,28.06,28.07,125700.0,19.9805,19.9876,19.9592,19.9663,125700.0
2012-09-25 14:10:00,28.07,28.11,28.02,28.04,196000.0,19.9663,19.9947,19.9307,19.9449,196000.0
2012-09-25 14:20:00,28.04,28.04,27.98,28.01,247800.0,19.9449,19.9449,19.9023,19.9236,247800.0
2012-09-25 14:30:00,28.01,28.07,28.0,28.05,112000.0,19.9236,19.9663,19.9165,19.9521,112000.0
2012-09-25 14:40:00,28.05,28.05,27.97,28.02,215800.0,19.9521,19.9521,19.8951,19.9307,215800.0
2012-09-25 14:50:00,28.01,28.03,27.9,27.92,237400.0,19.9236,19.9378,19.8454,19.8596,237400.0
2012-09-25 15:00:00,27.92,27.97,27.9,27.92,251600.0,19.8596,19.8951,19.8454,19.8596,251600.0
2012-09-25 15:10:00,27.92,27.92,27.81,27.89,443000.0,19.8596,19.8596,19.7813,19.8382,443000.0
2012-09-25 15:20:00,27.9,27.96,27.87,27.89,364000.0,19.8454,19.888,19.824,19.8382,364000.0
2012-09-25 15:30:00,27.89,27.92,27.86,27.86,398300.0,19.8382,19.8596,19.8169,19.8169,398300.0
2012-09-25 15:40:00,27.86,27.87,27.79,27.83,410800.0,19.8169,19.824,19.7671,19.7956,410800.0
2012-09-25 15:50:00,27.82,27.84,27.78,27.82,973100.0,19.7885,19.8027,19.76,19.7885,973100.0
2012-09-26 09:30:00,27.47,27.5,26.94,26.97,1526800.0,19.5395,19.5608,19.1625,19.1838,1526800.0
2012-09-26 09:40:00,26.96,27.06,26.96,27.05,639900.0,19.1767,19.2479,19.1767,19.2407,639900.0
2012-09-26 09:50:00,27.05,27.2,27.05,27.1,777800.0,19.2407,19.3474,19.2407,19.2763,777800.0
2012-09-26 10:00:00,27.11,27.14,27.06,27.12,513600.0,19.2834,19.3048,19.2479,19.2905,513600.0
2012-09-26 10:10:00,27.12,27.14,27.07,27.1,687200.0,19.2905,19.3048,19.255,19.2763,687200.0
2012-09-26 10:20:00,27.1,27.12,27.09,27.1,249200.0,19.2763,19.2905,19.2692,19.2763,249200.0
2012-09-26 10:30:00,27.11,27.18,27.01,27.05,359300.0,19.2834,19.3332,19.2123,19.2407,359300.0
2012-09-26 10:40:00,27.04,27.06,26.99,27.0,315900.0,19.2336,19.2479,19.1981,19.2052,315900.0
2012-09-26 10:50:00,27.0,27.02,26.97,26.98,356900.0,19.2052,19.2194,19.1838,19.191,356900.0
2012-09-26 11:00:00,26.97,27.01,26.95,27.0,1284500.0,19.1838,19.2123,19.1696,19.2052,1284500.0
2012-09-26 11:10:00,26.99,27.06,26.99,27.05,565700.0,19.1981,19.2479,19.1981,19.2407,565700.0
2012-09-26 11:20:00,27.05,27.06,27.03,27.06,333600.0,19.2407,19.2479,19.2265,19.2479,333600.0
2012-09-26 11:30:00,27.06,27.06,27.01,27.05,382200.0,19.2479,19.2479,19.2123,19.2407,382200.0
2012-09-26 11:40:00,27.05,27.14,27.05,27.11,280400.0,19.2407,19.3048,19.2407,19.2834,280400.0
2012-09-26 11:50:00,27.11,27.25,27.09,27.24,333600.0,19.2834,19.383,19.2692,19.3759,333600.0
2012-09-26 12:00:00,27.23,27.38,27.23,27.34,302300.0,19.3688,19.4755,19.3688,19.447,302300.0
2012-09-26 12:10:00,27.33,27.37,27.25,27.25,431300.0,19.4399,19.4684,19.383,19.383,431300.0
2012-09-26 12:20:00,27.26,27.29,27.21,27.29,163600.0,19.3901,19.4115,19.3546,19.4115,163600.0
2012-09-26 12:30:00,27.29,27.29,27.25,27.25,106800.0,19.4115,19.4115,19.383,19.383,106800.0
2012-09-26 12:40:00,27.26,27.26,27.22,27.22,107900.0,19.3901,19.3901,19.3617,19.3617,107900.0
2012-09-26 12:50:00,27.23,27.28,27.19,27.25,225400.0,19.3688,19.4043,19.3403,19.383,225400.0
2012-09-26 13:00:00,27.25,27.33,27.25,27.31,166500.0,19.383,19.4399,19.383,19.4257,166500.0
2012-09-26 13:10:00,27.3,27.35,27.28,27.33,271800.0,19.4186,19.4541,19.4043,19.4399,271800.0
2012-09-26 13:20:00,27.33,27.35,27.3,27.3,747600.0,19.4399,19.4541,19.4186,19.4186,747600.0
2012-09-26 13:30:00,27.31,27.38,27.3,27.38,152000.0,19.4257,19.4755,19.4186,19.4755,152000.0
2012-09-26 13:40:00,27.37,27.44,27.37,27.43,347700.0,19.4684,19.5182,19.4684,19.511,347700.0
2012-09-26 13:50:00,27.42,27.43,27.3,27.33,376100.0,19.5039,19.511,19.4186,19.4399,376100.0
2012-09-26 14:00:00,27.33,27.44,27.32,27.41,311800.0,19.4399,19.5182,19.4328,19.4968,311800.0
2012-09-26 14:10:00,27.41,27.45,27.41,27.43,157600.0,19.4968,19.5253,19.4968,19.511,157600.0
2012-09-26 14:20:00,27.42,27.46,27.39,27.43,188400.0,19.5039,19.5324,19.4826,19.511,188400.0
2012-09-26 14:30:00,27.42,27.47,27.4,27.46,213200.0,19.5039,19.5395,19.4897,19.5324,213200.0
2012-09-26 14:40:00,27.46,27.54,27.45,27.54,339300.0,19.5324,19.5893,19.5253,19.5893,339300.0
2012-09-26 14:50:00,27.54,27.54,27.46,27.5,216300.0,19.5893,19.5893,19.5324,19.5608,216300.0
2012-09-26 15:00:00,27.5,27.5,27.44,27.47,256000.0,19.5608,19.5608,19.5182,19.5395,256000.0
2012-09-26 15:10:00,27.47,27.53,27.45,27.52,265300.0,19.5395,19.5822,19.5253,19.5751,265300.0
2012-09-26 15:20:00,27.52,27.58,27.51,27.51,372200.0,19.5751,19.6177,19.5679,19.5679,372200.0
2012-09-26 15:30:00,27.51,27.52,27.43,27.45,453700.0,19.5679,19.5751,19.511,19.5253,453700.0
2012-09-26 15:40:00,27.46,27.49,27.45,27.46,369700.0,19.5324,19.5537,19.5253,19.5324,369700.0
2012-09-26 15:50:00,27.46,27.58,27.44,27.58,1032300.0,19.5324,19.6177,19.5182,19.6177,1032300.0
2012-09-27 09:30:00,27.72,27.76,27.45,27.45,561800.0,19.7173,19.7458,19.5253,19.5253,561800.0
2012-09-27 09:40:00,27.45,27.63,27.43,27.62,272800.0,19.5253,19.6533,19.511,19.6462,272800.0
2012-09-27 09:50:00,27.62,27.65,27.56,27.56,262500.0,19.6462,19.6675,19.6035,19.6035,262500.0
2012-09-27 10:00:00,27.56,27.61,27.48,27.53,302100.0,19.6035,19.6391,19.5466,19.5822,302100.0
2012-09-27 10:10:00,27.53,27.61,27.5,27.58,205700.0,19.5822,19.6391,19.5608,19.6177,205700.0
2012-09-27 10:20:00,27.57,27.61,27.56,27.6,105300.0,19.6106,19.6391,19.6035,19.632,105300.0
2012-09-27 10:30:00,27.6,27.65,27.59,27.63,221400.0,19.632,19.6675,19.6249,19.6533,221400.0
2012-09-27 10:40:00,27.62,27.64,27.6,27.63,128600.0,19.6462,19.6604,19.632,19.6533,128600.0
2012-09-27 10:50:00,27.62,27.68,27.59,27.67,228500.0,19.6462,19.6889,19.6249,19.6818,228500.0
2012-09-27 11:00:00,27.67,27.68,27.59,27.6,194400.0,19.6818,19.6889,19.6249,19.632,194400.0
2012-09-27 11:10:00,27.6,27.61,27.55,27.55,117700.0,19.632,19.6391,19.5964,19.5964,117700.0
2012-09-27 11:20:00,27.55,27.62,27.55,27.58,179000.0,19.5964,19.6462,19.5964,19.6177,179000.0
2012-09-27 11:30:00,27.59,27.61,27.58,27.61,149300.0,19.6249,19.6391,19.6177,19.6391,149300.0
2012-09-27 11:40:00,27.61,27.62,27.58,27.62,293700.0,19.6391,19.6462,19.6177,19.6462,293700.0
2012-09-27 11:50:00,27.62,27.66,27.59,27.61,485700.0,19.6462,19.6746,19.6249,19.6391,485700.0
2012-09-27 12:00:00,27.6,27.71,27.59,27.69,431700.0,19.632,19.7102,19.6249,19.696,431700.0
2012-09-27 12:10:00,27.69,27.76,27.69,27.7,252400.0,19.696,19.7458,19.696,19.7031,252400.0
2012-09-27 12:20:00,27.69,27.79,27.68,27.76,159100.0,19.696,19.7671,19.6889,19.7458,159100.0
2012-09-27 12:30:00,27.77,27.81,27.73,27.77,73800.0,19.7529,19.7813,19.7244,19.7529,73800.0
2012-09-27 12:40:00,27.77,27.77,27.71,27.75,69400.0,19.7529,19.7529,19.7102,19.7387,69400.0
2012-09-27 12:50:00,27.75,27.77,27.73,27.74,116300.0,19.7387,19.7529,19.7244,19.7315,116300.0
2012-09-27 13:00:00,27.74,27.76,27.73,27.76,76900.0,19.7315,19.7458,19.7244,19.7458,76900.0
2012-09-27 13:10:00,27.76,27.8,27.75,27.79,51700.0,19.7458,19.7742,19.7387,19.7671,51700.0
2012-09-27 13:20:00,27.78,27.81,27.75,27.8,303600.0,19.76,19.7813,19.7387,19.7742,303600.0
2012-09-27 13:30:00,27.8,27.81,27.74,27.77,371900.0,19.7742,19.7813,19.7315,19.7529,371900.0
2012-09-27 13:40:00,27.77,27.81,27.76,27.77,162200.0,19.7529,19.7813,19.7458,19.7529,162200.0
2012-09-27 13:50:00,27.77,27.78,27.73,27.76,348600.0,19.7529,19.76,19.7244,19.7458,348600.0
2012-09-27 14:00:00,27.76,27.82,27.76,27.8,133600.0,19.7458,19.7885,19.7458,19.7742,133600.0
2012-09-27 14:10:00,27.81,27.85,27.8,27.85,152000.0,19.7813,19.8098,19.7742,19.8098,152000.0
2012-09-27 14:20:00,27.85,27.89,27.84,27.89,148700.0,19.8098,19.8382,19.8027,19.8382,148700.0
2012-09-27 14:30:00,27.88,27.91,27.88,27.9,94200.0,19.8311,19.8525,19.8311,19.8454,94200.0
2012-09-27 14:40:00,27.9,27.91,27.86,27.87,124200.0,19.8454,19.8525,19.8169,19.824,124200.0
2012-09-27 14:50:00,27.86,27.89,27.85,27.89,151100.0,19.8169,19.8382,19.8098,19.8382,151100.0
2012-09-27 15:00:00,27.89,27.9,27.85,27.89,136000.0,19.8382,19.8454,19.8098,19.8382,136000.0
2012-09-27 15:10:00,27.9,27.91,27.89,27.91,188400.0,19.8454,19.8525,19.8382,19.8525,188400.0
2012-09-27 15:20:00,27.91,27.93,27.9,27.92,122200.0,19.8525,19.8667,19.8454,19.8596,122200.0
2012-09-27 15:30:00,27.91,27.95,27.89,27.91,246300.0,19.8525,19.8809,19.8382,19.8525,246300.0
2012-09-27 15:40:00,27.91,27.93,27.87,27.9,320100.0,19.8525,19.8667,19.824,19.8454,320100.0
2012-09-27 15:50:00,27.9,27.91,27.86,27.87,649200.0,19.8454,19.8525,19.8169,19.824,649200.0
2012-09-28 09:30:00,27.78,27.82,27.64,27.71,341600.0,19.76,19.7885,19.6604,19.7102,341600.0
2012-09-28 09:40:00,27.74,27.79,27.6,27.69,489300.0,19.7315,19.7671,19.632,19.696,489300.0
2012-09-28 09:50:00,27.68,27.69,27.6,27.64,355800.0,19.6889,19.696,19.632,19.6604,355800.0
2012-09-28 10:00:00,27.63,27.77,27.62,27.67,218500.0,19.6533,19.7529,19.6462,19.6818,218500.0
2012-09-28 10:10:00,27.68,27.71,27.63,27.64,161200.0,19.6889,19.7102,19.6533,19.6604,161200.0
2012-09-28 10:20:00,27.64,27.66,27.52,27.55,616500.0,19.6604,19.6746,19.5751,19.5964,616500.0
2012-09-28 10:30:00,27.55,27.62,27.55,27.59,272000.0,19.5964,19.6462,19.5964,19.6249,272000.0
2012-09-28 10:40:00,27.59,27.61,27.54,27.6,145600.0,19.6249,19.6391,19.5893,19.632,145600.0
2012-09-28 10:50:00,27.61,27.62,27.52,27.54,192500.0,19.6391,19.6462,19.5751,19.5893,192500.0
2012-09-28 11:00:00,27.54,27.54,27.47,27.49,453300.0,19.5893,19.5893,19.5395,19.5537,453300.0
2012-09-28 11:10:00,27.48,27.48,27.39,27.41,456400.0,19.5466,19.5466,19.4826,19.4968,456400.0
2012-09-28 11:20:00,27.41,27.48,27.4,27.41,171000.0,19.4968,19.5466,19.4897,19.4968,171000.0
2012-09-28 11:30:00,27.42,27.47,27.42,27.44,166200.0,19.5039,19.5395,19.5039,19.5182,166200.0
2012-09-28 11:40:00,27.45,27.54,27.44,27.54,150600.0,19.5253,19.5893,19.5182,19.5893,150600.0
2012-09-28 11:50:00,27.54,27.54,27.47,27.49,77700.0,19.5893,19.5893,19.5395,19.5537,77700.0
2012-09-28 12:00:00,27.5,27.56,27.48,27.54,151800.0,19.5608,19.6035,19.5466,19.5893,151800.0
2012-09-28 12:10:00,27.54,27.58,27.53,27.55,184100.0,19.5893,19.6177,19.5822,19.5964,184100.0
2012-09-28 12:20:00,27.56,27.56,27.5,27.52,82100.0,19.6035,19.6035,19.5608,19.5751,82100.0
2012-09-28 12:30:00,27.53,27.55,27.51,27.53,53400.0,19.5822,19.5964,19.5679,19.5822,53400.0
2012-09-28 12:40:00,27.52,27.55,27.51,27.55,69000.0,19.5751,19.5964,19.5679,19.5964,69000.0
2012-09-28 12:50:00,27.55,27.57,27.54,27.56,82500.0,19.5964,19.6106,19.5893,19.6035,82500.0
2012-09-28 13:00:00,27.56,27.57,27.54,27.57,151500.0,19.6035,19.6106,19.5893,19.6106,151500.0
2012-09-28 13:10:00,27.57,27.57,27.5,27.56,161600.0,19.6106,19.6106,19.5608,19.6035,161600.0
2012-09-28 13:20:00,27.56,27.61,27.56,27.59,38000.0,19.6035,19.6391,19.6035,19.6249,38000.0
2012-09-28 13:30:00,27.6,27.71,27.6,27.71,143600.0,19.632,19.7102,19.632,19.7102,143600.0
2012-09-28 13:40:00,27.71,27.72,27.69,27.71,73300.0,19.7102,19.7173,19.696,19.7102,73300.0
2012-09-28 13:50:00,27.71,27.72,27.66,27.68,155200.0,19.7102,19.7173,19.6746,19.6889,155200.0
2012-09-28 14:00:00,27.68,27.74,27.66,27.67,123600.0,19.6889,19.7315,19.6746,19.6818,123600.0
2012-09-28 14:10:00,27.67,27.71,27.63,27.66,97600.0,19.6818,19.7102,19.6533,19.6746,97600.0
2012-09-28 14:20:00,27.66,27.68,27.61,27.63,115500.0,19.6746,19.6889,19.6391,19.6533,115500.0
2012-09-28 14:30:00,27.62,27.65,27.6,27.65,201200.0,19.6462,19.6675,19.632,19.6675,201200.0
2012-09-28 14:40:00,27.64,27.67,27.63,27.64,119400.0,19.6604,19.6818,19.6533,19.6604,119400.0
2012-09-28 14:50:00,27.64,27.67,27.63,27.64,106600.0,19.6604,19.6818,19.6533,19.6604,106600.0
2012-09-28 15:00:00,27.63,27.67,27.63,27.65,126900.0,19.6533,19.6818,19.6533,19.6675,126900.0
2012-09-28 15:10:00,27.65,27.7,27.63,27.63,180500.0,19.6675,19.7031,19.6533,19.6533,180500.0
2012-09-28 15:20:00,27.63,27.66,27.58,27.6,130500.0,19.6533,19.6746,19.6177,19.632,130500.0
2012-09-28 15:30:00,27.6,27.63,27.55,27.56,256900.0,19.632,19.6533,19.5964,19.6035,256900.0
2012-09-28 15:40:00,27.56,27.65,27.55,27.63,349900.0,19.6035,19.6675,19.5964,19.6533,349900.0
2012-09-28 15:50:00,27.63,27.63,27.55,27.55,507400.0,19.6533,19.6533,19.5964,19.5964,507400.0
2012-10-01 09:30:00,27.55,27.67,27.48,27.56,434200.0,19.5964,19.6818,19.5466,19.6035,434200.0
2012-10-01 09:40:00,27.56,27.64,27.54,27.59,234500.0,19.6035,19.6604,19.5893,19.6249,234500.0
2012-10-01 09:50:00,27.59,27.65,27.55,27.56,190900.0,19.6249,19.6675,19.5964,19.6035,190900.0
2012-10-01 10:00:00,27.57,27.81,27.57,27.72,345500.0,19.6106,19.7813,19.6106,19.7173,345500.0
2012-10-01 10:10:00,27.72,27.73,27.66,27.67,142400.0,19.7173,19.7244,19.6746,19.6818,142400.0
2012-10-01 10:20:00,27.66,27.68,27.64,27.65,238800.0,19.6746,19.6889,19.6604,19.6675,238800.0
2012-10-01 10:30:00,27.65,27.66,27.6,27.64,221100.0,19.6675,19.6746,19.632,19.6604,221100.0
2012-10-01 10:40:00,27.64,27.66,27.6,27.61,219800.0,19.6604,19.6746,19.632,19.6391,219800.0
2012-10-01 10:50:00,27.6,27.67,27.59,27.64,246300.0,19.632,19.6818,19.6249,19.6604,246300.0
2012-10-01 11:00:00,27.65,27.71,27.64,27.67,132700.0,19.6675,19.7102,19.6604,19.6818,132700.0
2012-10-01 11:10:00,27.67,27.69,27.64,27.65,105800.0,19.6818,19.696,19.6604,19.6675,105800.0
2012-10-01 11:20:00,27.65,27.69,27.62,27.65,127000.0,19.6675,19.696,19.6462,19.6675,127000.0
2012-10-01 11:30:00,27.65,27.66,27.61,27.62,145000.0,19.6675,19.6746,19.6391,19.6462,145000.0
2012-10-01 11:40:00,27.62,27.63,27.6,27.61,157500.0,19.6462,19.6533,19.632,19.6391,157500.0
2012-10-01 11:50:00,27.61,27.62,27.56,27.61,296900.0,19.6391,19.6462,19.6035,19.6391,296900.0
2012-10-01 12:00:00,27.62,27.63,27.59,27.63,251000.0,19.6462,19.6533,19.6249,19.6533,251000.0
2012-10-01 12:10:00,27.63,27.64,27.6,27.6,157400.0,19.6533,19.6604,19.632,19.632,157400.0
2012-10-01 12:20:00,27.6,27.62,27.58,27.61,87000.0,19.632,19.6462,19.6177,19.6391,87000.0
2012-10-01 12:30:00,27.62,27.63,27.55,27.6,247400.0,19.6462,19.6533,19.5964,19.632,247400.0
2012-10-01 12:40:00,27.6,27.63,27.55,27.56,169800.0,19.632,19.6533,19.5964,19.6035,169800.0
2012-10-01 12:50:00,27.56,27.59,27.55,27.56,405000.0,19.6035,19.6249,19.5964,19.6035,405000.0
2012-10-01 13:00:00,27.57,27.57,27.54,27.55,265200.0,19.6106,19.6106,19.5893,19.5964,265200.0
2012-10-01 13:10:00,27.55,27.55,27.47,27.52,213100.0,19.5964,19.5964,19.5395,19.5751,213100.0
2012-10-01 13:20:00,27.51,27.59,27.5,27.55,170000.0,19.5679,19.6249,19.5608,19.5964,170000.0
2012-10-01 13:30:00,27.55,27.56,27.52,27.52,130100.0,19.5964,19.6035,19.5751,19.5751,130100.0
2012-10-01 13:40:00,27.52,27.56,27.48,27.56,167800.0,19.5751,19.6035,19.5466,19.6035,167800.0
2012-10-01 13:50:00,27.56,27.61,27.55,27.61,80400.0,19.6035,19.6391,19.5964,19.6391,80400.0
2012-10-01 14:00:00,27.61,27.62,27.57,27.59,185300.0,19.6391,19.6462,19.6106,19.6249,185300.0
2012-10-01 14:10:00,27.6,27.62,27.58,27.6,122900.0,19.632,19.6462,19.6177,19.632,122900.0
2012-10-01 14:20:00,27.6,27.61,27.54,27.6,164800.0,19.632,19.6391,19.5893,19.632,164800.0
2012-10-01 14:30:00,27.6,27.62,27.57,27.6,143900.0,19.632,19.6462,19.6106,19.632,143900.0
2012-10-01 14:40:00,27.6,27.61,27.57,27.6,98800.0,19.632,19.6391,19.6106,19.632,98800.0
2012-10-01 14:50:00,27.59,27.61,27.57,27.6,118000.0,19.6249,19.6391,19.6106,19.632,118000.0
2012-10-01 15:00:00,27.6,27.61,27.53,27.54,151800.0,19.632,19.6391,19.5822,19.5893,151800.0
2012-10-01 15:10:00,27.53,27.54,27.49,27.5,285400.0,19.5822,19.5893,19.5537,19.5608,285400.0
2012-10-01 15:20:00,27.5,27.52,27.48,27.52,513800.0,19.5608,19.5751,19.5466,19.5751,513800.0
2012-10-01 15:30:00,27.52,27.53,27.47,27.52,269300.0,19.5751,19.5822,19.5395,19.5751,269300.0
2012-10-01 15:40:00,27.51,27.57,27.5,27.53,417900.0,19.5679,19.6106,19.5608,19.5822,417900.0
2012-10-01 15:50:00,27.53,27.61,27.53,27.6,973600.0,19.5822,19.6391,19.5822,19.632,973600.0
2012-10-02 09:30:00,27.75,27.8,27.57,27.64,460300.0,19.7387,19.7742,19.6106,19.6604,460300.0
2012-10-02 09:40:00,27.63,27.71,27.6,27.62,445900.0,19.6533,19.7102,19.632,19.6462,445900.0
2012-10-02 09:50:00,27.62,27.71,27.61,27.7,285400.0,19.6462,19.7102,19.6391,19.7031,285400.0
2012-10-02 10:00:00,27.7,27.71,27.61,27.65,412700.0,19.7031,19.7102,19.6391,19.6675,412700.0
2012-10-02 10:10:00,27.65,27.65,27.6,27.65,200000.0,19.6675,19.6675,19.632,19.6675,200000.0
2012-10-02 10:20:00,27.65,27.73,27.65,27.72,249000.0,19.6675,19.7244,19.6675,19.7173,249000.0
2012-10-02 10:30:00,27.72,27.74,27.65,27.65,187400.0,19.7173,19.7315,19.6675,19.6675,187400.0
2012-10-02 10:40:00,27.65,27.68,27.6,27.61,137200.0,19.6675,19.6889,19.632,19.6391,137200.0
2012-10-02 10:50:00,27.62,27.64,27.53,27.61,456500.0,19.6462,19.6604,19.5822,19.6391,456500.0
2012-10-02 11:00:00,27.6,27.65,27.58,27.64,188700.0,19.632,19.6675,19.6177,19.6604,188700.0
2012-10-02 11:10:00,27.64,27.68,27.63,27.65,109400.0,19.6604,19.6889,19.6533,19.6675,109400.0
2012-10-02 11:20:00,27.65,27.67,27.62,27.65,108700.0,19.6675,19.6818,19.6462,19.6675,108700.0
2012-10-02 11:30:00,27.65,27.71,27.55,27.59,267600.0,19.6675,19.7102,19.5964,19.6249,267600.0
2012-10-02 11:40:00,27.59,27.61,27.55,27.58,180900.0,19.6249,19.6391,19.5964,19.6177,180900.0
2012-10-02 11:50:00,27.58,27.61,27.55,27.57,108800.0,19.6177,19.6391,19.5964,19.6106,108800.0
2012-10-02 12:00:00,27.57,27.62,27.56,27.61,123400.0,19.6106,19.6462,19.6035,19.6391,123400.0
2012-10-02 12:10:00,27.6,27.68,27.58,27.61,112000.0,19.632,19.6889,19.6177,19.6391,112000.0
2012-10-02 12:20:00,27.61,27.63,27.56,27.59,172300.0,19.6391,19.6533,19.6035,19.6249,172300.0
2012-10-02 12:30:00,27.59,27.59,27.55,27.57,73300.0,19.6249,19.6249,19.5964,19.6106,73300.0
2012-10-02 12:40:00,27.57,27.6,27.56,27.58,100000.0,19.6106,19.632,19.6035,19.6177,100000.0
2012-10-02 12:50:00,27.57,27.59,27.56,27.58,55900.0,19.6106,19.6249,19.6035,19.6177,55900.0
2012-10-02 13:00:00,27.57,27.6,27.56,27.58,84600.0,19.6106,19.632,19.6035,19.6177,84600.0
2012-10-02 13:10:00,27.59,27.6,27.57,27.59,52700.0,19.6249,19.632,19.6106,19.6249,52700.0
2012-10-02 13:20:00,27.6,27.6,27.58,27.6,72900.0,19.632,19.632,19.6177,19.632,72900.0
2012-10-02 13:30:00,27.6,27.63,27.57,27.63,170000.0,19.632,19.6533,19.6106,19.6533,170000.0
2012-10-02 13:40:00,27.63,27.67,27.61,27.64,70800.0,19.6533,19.6818,19.6391,19.6604,70800.0
2012-10-02 13:50:00,27.64,27.65,27.57,27.59,194800.0,19.6604,19.6675,19.6106,19.6249,194800.0
2012-10-02 14:00:00,27.59,27.62,27.57,27.58,85600.0,19.6249,19.6462,19.6106,19.6177,85600.0
2012-10-02 14:10:00,27.59,27.62,27.58,27.6,94100.0,19.6249,19.6462,19.6177,19.632,94100.0
2012-10-02 14:20:00,27.6,27.61,27.54,27.55,226400.0,19.632,19.6391,19.5893,19.5964,226400.0
2012-10-02 14:30:00,27.55,27.56,27.52,27.53,306100.0,19.5964,19.6035,19.5751,19.5822,306100.0
2012-10-02 14:40:00,27.52,27.56,27.51,27.54,219300.0,19.5751,19.6035,19.5679,19.5893,219300.0
2012-10-02 14:50:00,27.53,27.54,27.52,27.53,163500.0,19.5822,19.5893,19.5751,19.5822,163500.0
2012-10-02 15:00:00,27.53,27.57,27.53,27.56,241100.0,19.5822,19.6106,19.5822,19.6035,241100.0
2012-10-02 15:10:00,27.56,27.57,27.52,27.57,181900.0,19.6035,19.6106,19.5751,19.6106,181900.0
2012-10-02 15:20:00,27.57,27.57,27.53,27.57,185400.0,19.6106,19.6106,19.5822,19.6106,185400.0
2012-10-02 15:30:00,27.57,27.61,27.57,27.6,223600.0,19.6106,19.6391,19.6106,19.632,223600.0
2012-10-02 15:40:00,27.6,27.61,27.56,27.58,327500.0,19.632,19.6391,19.6035,19.6177,327500.0
2012-10-02 15:50:00,27.58,27.61,27.58,27.6,505800.0,19.6177,19.6391,19.6177,19.632,505800.0
2012-10-03 09:30:00,27.44,27.59,27.35,27.52,470800.0,19.5182,19.6249,19.4541,19.5751,470800.0
2012-10-03 09:40:00,27.52,27.55,27.43,27.46,532600.0,19.5751,19.5964,19.511,19.5324,532600.0
2012-10-03 09:50:00,27.45,27.53,27.44,27.46,192800.0,19.5253,19.5822,19.5182,19.5324,192800.0
2012-10-03 10:00:00,27.47,27.52,27.4,27.46,309200.0,19.5395,19.5751,19.4897,19.5324,309200.0
2012-10-03 10:10:00,27.46,27.61,27.45,27.58,251200.0,19.5324,19.6391,19.5253,19.6177,251200.0
2012-10-03 10:20:00,27.58,27.59,27.5,27.5,101000.0,19.6177,19.6249,19.5608,19.5608,101000.0
2012-10-03 10:30:00,27.51,27.52,27.42,27.44,211000.0,19.5679,19.5751,19.5039,19.5182,211000.0
2012-10-03 10:40:00,27.43,27.45,27.4,27.4,122800.0,19.511,19.5253,19.4897,19.4897,122800.0
2012-10-03 10:50:00,27.4,27.43,27.4,27.4,106200.0,19.4897,19.511,19.4897,19.4897,106200.0
2012-10-03 11:00:00,27.4,27.49,27.4,27.49,129700.0,19.4897,19.5537,19.4897,19.5537,129700.0
2012-10-03 11:10:00,27.49,27.61,27.49,27.54,194000.0,19.5537,19.6391,19.5537,19.5893,194000.0
2012-10-03 11:20:00,27.54,27.57,27.5,27.53,122700.0,19.5893,19.6106,19.5608,19.5822,122700.0
2012-10-03 11:30:00,27.52,27.52,27.47,27.47,88100.0,19.5751,19.5751,19.5395,19.5395,88100.0
2012-10-03 11:40:00,27.47,27.53,27.44,27.49,131200.0,19.5395,19.5822,19.5182,19.5537,131200.0
2012-10-03 11:50:00,27.49,27.58,27.48,27.55,175400.0,19.5537,19.6177,19.5466,19.5964,175400.0
2012-10-03 12:00:00,27.55,27.58,27.54,27.56,95200.0,19.5964,19.6177,19.5893,19.6035,95200.0
2012-10-03 12:10:00,27.55,27.59,27.55,27.57,103300.0,19.5964,19.6249,19.5964,19.6106,103300.0
2012-10-03 12:20:00,27.57,27.63,27.57,27.63,124700.0,19.6106,19.6533,19.6106,19.6533,124700.0
2012-10-03 12:30:00,27.63,27.65,27.6,27.62,96000.0,19.6533,19.6675,19.632,19.6462,96000.0
2012-10-03 12:40:00,27.63,27.68,27.63,27.67,105600.0,19.6533,19.6889,19.6533,19.6818,105600.0
2012-10-03 12:50:00,27.68,27.7,27.67,27.67,157500.0,19.6889,19.7031,19.6818,19.6818,157500.0
2012-10-03 13:00:00,27.67,27.68,27.66,27.66,123000.0,19.6818,19.6889,19.6746,19.6746,123000.0
2012-10-03 13:10:00,27.66,27.67,27.64,27.64,80400.0,19.6746,19.6818,19.6604,19.6604,80400.0
2012-10-03 13:20:00,27.64,27.67,27.62,27.63,127400.0,19.6604,19.6818,19.6462,19.6533,127400.0
2012-10-03 13:30:00,27.62,27.65,27.57,27.58,467300.0,19.6462,19.6675,19.6106,19.6177,467300.0
2012-10-03 13:40:00,27.59,27.63,27.56,27.6,284000.0,19.6249,19.6533,19.6035,19.632,284000.0
2012-10-03 13:50:00,27.6,27.63,27.58,27.58,90300.0,19.632,19.6533,19.6177,19.6177,90300.0
2012-10-03 14:00:00,27.58,27.6,27.56,27.58,258300.0,19.6177,19.632,19.6035,19.6177,258300.0
2012-10-03 14:10:00,27.58,27.58,27.48,27.49,239800.0,19.6177,19.6177,19.5466,19.5537,239800.0
2012-10-03 14:20:00,27.49,27.51,27.45,27.46,180400.0,19.5537,19.5679,19.5253,19.5324,180400.0
2012-10-03 14:30:00,27.45,27.53,27.45,27.48,192100.0,19.5253,19.5822,19.5253,19.5466,192100.0
2012-10-03 14:40:00,27.47,27.48,27.4,27.4,145300.0,19.5395,19.5466,19.4897,19.4897,145300.0
2012-10-03 14:50:00,27.41,27.41,27.38,27.41,263700.0,19.4968,19.4968,19.4755,19.4968,263700.0
2012-10-03 15:00:00,27.41,27.45,27.39,27.45,173700.0,19.4968,19.5253,19.4826,19.5253,173700.0
2012-10-03 15:10:00,27.44,27.49,27.42,27.46,135200.0,19.5182,19.5537,19.5039,19.5324,135200.0
2012-10-03 15:20:00,27.46,27.52,27.44,27.49,184500.0,19.5324,19.5751,19.5182,19.5537,184500.0
2012-10-03 15:30:00,27.49,27.49,27.43,27.46,194900.0,19.5537,19.5537,19.511,19.5324,194900.0
2012-10-03 15:40:00,27.47,27.49,27.45,27.47,563600.0,19.5395,19.5537,19.5253,19.5395,563600.0
2012-10-03 15:50:00,27.48,27.5,27.46,27.49,616900.0,19.5466,19.5608,19.5324,19.5537,616900.0
2012-10-04 09:30:00,27.6,27.6,27.44,27.46,275900.0,19.632,19.632,19.5182,19.5324,275900.0
2012-10-04 09:40:00,27.45,27.61,27.43,27.61,164900.0,19.5253,19.6391,19.511,19.6391,164900.0
2012-10-04 09:50:00,27.61,27.64,27.5,27.5,138300.0,19.6391,19.6604,19.5608,19.5608,138300.0
2012-10-04 10:00:00,27.51,27.62,27.48,27.57,177400.0,19.5679,19.6462,19.5466,19.6106,177400.0
2012-10-04 10:10:00,27.58,27.63,27.55,27.56,252200.0,19.6177,19.6533,19.5964,19.6035,252200.0
2012-10-04 10:20:00,27.56,27.59,27.55,27.58,73100.0,19.6035,19.6249,19.5964,19.6177,73100.0
2012-10-04 10:30:00,27.57,27.6,27.56,27.6,69600.0,19.6106,19.632,19.6035,19.632,69600.0
2012-10-04 10:40:00,27.6,27.64,27.55,27.62,137500.0,19.632,19.6604,19.5964,19.6462,137500.0
2012-10-04 10:50:00,27.63,27.64,27.59,27.62,63700.0,19.6533,19.6604,19.6249,19.6462,63700.0
2012-10-04 11:00:00,27.63,27.64,27.57,27.61,95900.0,19.6533,19.6604,19.6106,19.6391,95900.0
2012-10-04 11:10:00,27.6,27.62,27.55,27.58,298600.0,19.632,19.6462,19.5964,19.6177,298600.0
2012-10-04 11:20:00,27.59,27.59,27.47,27.5,104100.0,19.6249,19.6249,19.5395,19.5608,104100.0
2012-10-04 11:30:00,27.5,27.55,27.47,27.52,107600.0,19.5608,19.5964,19.5395,19.5751,107600.0
2012-10-04 11:40:00,27.52,27.56,27.52,27.56,81700.0,19.5751,19.6035,19.5751,19.6035,81700.0
2012-10-04 11:50:00,27.56,27.58,27.55,27.55,117100.0,19.6035,19.6177,19.5964,19.5964,117100.0
2012-10-04 12:00:00,27.55,27.64,27.55,27.62,94500.0,19.5964,19.6604,19.5964,19.6462,94500.0
2012-10-04 12:10:00,27.62,27.7,27.61,27.7,146500.0,19.6462,19.7031,19.6391,19.7031,146500.0
2012-10-04 12:20:00,27.7,27.72,27.69,27.71,83300.0,19.7031,19.7173,19.696,19.7102,83300.0
2012-10-04 12:30:00,27.71,27.72,27.7,27.7,68600.0,19.7102,19.7173,19.7031,19.7031,68600.0
2012-10-04 12:40:00,27.7,27.72,27.7,27.71,77300.0,19.7031,19.7173,19.7031,19.7102,77300.0
2012-10-04 12:50:00,27.7,27.72,27.69,27.71,65300.0,19.7031,19.7173,19.696,19.7102,65300.0
2012-10-04 13:00:00,27.72,27.77,27.72,27.76,83700.0,19.7173,19.7529,19.7173,19.7458,83700.0
2012-10-04 13:10:00,27.76,27.78,27.74,27.77,73300.0,19.7458,19.76,19.7315,19.7529,73300.0
2012-10-04 13:20:00,27.78,27.82,27.77,27.82,57900.0,19.76,19.7885,19.7529,19.7885,57900.0
2012-10-04 13:30:00,27.82,27.84,27.79,27.81,133500.0,19.7885,19.8027,19.7671,19.7813,133500.0
2012-10-04 13:40:00,27.82,27.86,27.81,27.82,201900.0,19.7885,19.8169,19.7813,19.7885,201900.0
2012-10-04 13:50:00,27.82,27.86,27.82,27.86,65200.0,19.7885,19.8169,19.7885,19.8169,65200.0
2012-10-04 14:00:00,27.86,27.87,27.8,27.86,191500.0,19.8169,19.824,19.7742,19.8169,191500.0
2012-10-04 14:10:00,27.86,27.87,27.83,27.84,94000.0,19.8169,19.824,19.7956,19.8027,94000.0
2012-10-04 14:20:00,27.85,27.86,27.82,27.86,93800.0,19.8098,19.8169,19.7885,19.8169,93800.0
2012-10-04 14:30:00,27.85,27.86,27.82,27.86,93900.0,19.8098,19.8169,19.7885,19.8169,93900.0
2012-10-04 14:40:00,27.85,27.89,27.84,27.86,119100.0,19.8098,19.8382,19.8027,19.8169,119100.0
2012-10-04 14:50:00,27.85,27.86,27.8,27.8,87200.0,19.8098,19.8169,19.7742,19.7742,87200.0
2012-10-04 15:00:00,27.8,27.84,27.79,27.79,140400.0,19.7742,19.8027,19.7671,19.7671,140400.0
2012-10-04 15:10:00,27.8,27.88,27.79,27.87,155400.0,19.7742,19.8311,19.7671,19.824,155400.0
2012-10-04 15:20:00,27.87,27.87,27.81,27.84,82300.0,19.824,19.824,19.7813,19.8027,82300.0
2012-10-04 15:30:00,27.84,27.88,27.84,27.87,105400.0,19.8027,19.8311,19.8027,19.824,105400.0
2012-10-04 15:40:00,27.87,27.87,27.82,27.83,132200.0,19.824,19.824,19.7885,19.7956,132200.0
2012-10-04 15:50:00,27.82,27.91,27.8,27.91,798900.0,19.7885,19.8525,19.7742,19.8525,798900.0
2012-10-05 09:30:00,28.06,28.29,27.98,28.26,381000.0,19.9592,20.1228,19.9023,20.1014,381000.0
2012-10-05 09:40:00,28.26,28.33,28.19,28.32,698400.0,20.1014,20.1512,20.0516,20.1441,698400.0
2012-10-05 09:50:00,28.33,28.49,28.33,28.41,426000.0,20.1512,20.265,20.1512,20.2081,426000.0
2012-10-05 10:00:00,28.41,28.41,28.28,28.35,284000.0,20.2081,20.2081,20.1157,20.1654,284000.0
2012-10-05 10:10:00,28.35,28.48,28.34,28.48,346900.0,20.1654,20.2579,20.1583,20.2579,346900.0
2012-10-05 10:20:00,28.48,28.53,28.45,28.48,433000.0,20.2579,20.2935,20.2366,20.2579,433000.0
2012-10-05 10:30:00,28.48,28.48,28.39,28.45,396200.0,20.2579,20.2579,20.1939,20.2366,396200.0
2012-10-05 10:40:00,28.45,28.46,28.38,28.4,330900.0,20.2366,20.2437,20.1868,20.201,330900.0
2012-10-05 10:50:00,28.4,28.44,28.37,28.43,254300.0,20.201,20.2295,20.1797,20.2223,254300.0
2012-10-05 11:00:00,28.43,28.46,28.35,28.35,170800.0,20.2223,20.2437,20.1654,20.1654,170800.0
2012-10-05 11:10:00,28.35,28.38,28.32,28.36,393800.0,20.1654,20.1868,20.1441,20.1726,393800.0
2012-10-05 11:20:00,28.35,28.38,28.3,28.31,137100.0,20.1654,20.1868,20.1299,20.137,137100.0
2012-10-05 11:30:00,28.3,28.36,28.3,28.35,230800.0,20.1299,20.1726,20.1299,20.1654,230800.0
2012-10-05 11:40:00,28.34,28.35,28.31,28.35,316800.0,20.1583,20.1654,20.137,20.1654,316800.0
2012-10-05 11:50:00,28.35,28.37,28.34,28.36,84200.0,20.1654,20.1797,20.1583,20.1726,84200.0
2012-10-05 12:00:00,28.35,28.39,28.34,28.34,311900.0,20.1654,20.1939,20.1583,20.1583,311900.0
2012-10-05 12:10:00,28.34,28.42,28.34,28.39,218500.0,20.1583,20.2152,20.1583,20.1939,218500.0
2012-10-05 12:20:00,28.4,28.4,28.38,28.38,57200.0,20.201,20.201,20.1868,20.1868,57200.0
2012-10-05 12:30:00,28.39,28.44,28.39,28.41,137900.0,20.1939,20.2295,20.1939,20.2081,137900.0
2012-10-05 12:40:00,28.41,28.41,28.36,28.37,409900.0,20.2081,20.2081,20.1726,20.1797,409900.0
2012-10-05 12:50:00,28.37,28.39,28.36,28.37,137500.0,20.1797,20.1939,20.1726,20.1797,137500.0
2012-10-05 13:00:00,28.38,28.42,28.38,28.42,252300.0,20.1868,20.2152,20.1868,20.2152,252300.0
2012-10-05 13:10:00,28.42,28.42,28.39,28.41,185700.0,20.2152,20.2152,20.1939,20.2081,185700.0
2012-10-05 13:20:00,28.41,28.41,28.36,28.39,137400.0,20.2081,20.2081,20.1726,20.1939,137400.0
2012-10-05 13:30:00,28.39,28.42,28.35,28.38,271100.0,20.1939,20.2152,20.1654,20.1868,271100.0
2012-10-05 13:40:00,28.38,28.42,28.38,28.39,270800.0,20.1868,20.2152,20.1868,20.1939,270800.0
2012-10-05 13:50:00,28.4,28.41,28.39,28.39,44500.0,20.201,20.2081,20.1939,20.1939,44500.0
2012-10-05 14:00:00,28.39,28.41,28.36,28.37,90600.0,20.1939,20.2081,20.1726,20.1797,90600.0
2012-10-05 14:10:00,28.36,28.4,28.34,28.39,108700.0,20.1726,20.201,20.1583,20.1939,108700.0
2012-10-05 14:20:00,28.39,28.39,28.34,28.36,112500.0,20.1939,20.1939,20.1583,20.1726,112500.0
2012-10-05 14:30:00,28.35,28.36,28.27,28.27,166600.0,20.1654,20.1726,20.1085,20.1085,166600.0
2012-10-05 14:40:00,28.27,28.29,28.24,28.25,152100.0,20.1085,20.1228,20.0872,20.0943,152100.0
2012-10-05 14:50:00,28.25,28.26,28.12,28.14,294800.0,20.0943,20.1014,20.0018,20.0161,294800.0
2012-10-05 15:00:00,28.13,28.18,28.1,28.14,123700.0,20.009,20.0445,19.9876,20.0161,123700.0
2012-10-05 15:10:00,28.13,28.13,28.07,28.1,143900.0,20.009,20.009,19.9663,19.9876,143900.0
2012-10-05 15:20:00,28.09,28.17,28.09,28.14,111900.0,19.9805,20.0374,19.9805,20.0161,111900.0
2012-10-05 15:30:00,28.13,28.14,28.07,28.09,332300.0,20.009,20.0161,19.9663,19.9805,332300.0
2012-10-05 15:40:00,28.08,28.13,28.07,28.13,325000.0,19.9734,20.009,19.9663,20.009,325000.0
2012-10-05 15:50:00,28.12,28.17,28.07,28.15,758400.0,20.0018,20.0374,19.9663,20.0232,758400.0
2012-10-08 09:30:00,27.96,27.98,27.78,27.94,305300.0,19.888,19.9023,19.76,19.8738,305300.0
2012-10-08 09:40:00,27.93,28.01,27.91,27.97,281300.0,19.8667,19.9236,19.8525,19.8951,281300.0
2012-10-08 09:50:00,27.97,28.16,27.97,28.14,254100.0,19.8951,20.0303,19.8951,20.0161,254100.0
2012-10-08 10:00:00,28.15,28.23,28.05,28.08,214600.0,20.0232,20.0801,19.9521,19.9734,214600.0
2012-10-08 10:10:00,28.09,28.12,28.03,28.05,166300.0,19.9805,20.0018,19.9378,19.9521,166300.0
2012-10-08 10:20:00,28.05,28.05,27.97,27.99,333600.0,19.9521,19.9521,19.8951,19.9094,333600.0
2012-10-08 10:30:00,28.0,28.0,27.96,27.99,254200.0,19.9165,19.9165,19.888,19.9094,254200.0
2012-10-08 10:40:00,27.98,28.04,27.97,27.99,115600.0,19.9023,19.9449,19.8951,19.9094,115600.0
2012-10-08 10:50:00,27.99,28.01,27.92,27.92,90000.0,19.9094,19.9236,19.8596,19.8596,90000.0
2012-10-08 11:00:00,27.92,27.99,27.92,27.95,144800.0,19.8596,19.9094,19.8596,19.8809,144800.0
2012-10-08 11:10:00,27.94,27.97,27.91,27.91,202400.0,19.8738,19.8951,19.8525,19.8525,202400.0
2012-10-08 11:20:00,27.91,27.93,27.86,27.93,158700.0,19.8525,19.8667,19.8169,19.8667,158700.0
2012-10-08 11:30:00,27.93,27.96,27.91,27.95,179400.0,19.8667,19.888,19.8525,19.8809,179400.0
2012-10-08 11:40:00,27.95,27.97,27.94,27.94,169700.0,19.8809,19.8951,19.8738,19.8738,169700.0
2012-10-08 11:50:00,27.95,28.0,27.94,27.99,165300.0,19.8809,19.9165,19.8738,19.9094,165300.0
2012-10-08 12:00:00,28.0,28.01,27.97,27.99,134400.0,19.9165,19.9236,19.8951,19.9094,134400.0
2012-10-08 12:10:00,28.0,28.01,27.97,27.97,95700.0,19.9165,19.9236,19.8951,19.8951,95700.0
2012-10-08 12:20:00,27.97,27.98,27.95,27.96,94000.0,19.8951,19.9023,19.8809,19.888,94000.0
2012-10-08 12:30:00,27.96,28.0,27.96,28.0,87900.0,19.888,19.9165,19.888,19.9165,87900.0
2012-10-08 12:40:00,27.99,28.0,27.99,28.0,33600.0,19.9094,19.9165,19.9094,19.9165,33600.0
2012-10-08 12:50:00,28.0,28.03,27.99,28.02,189200.0,19.9165,19.9378,19.9094,19.9307,189200.0
2012-10-08 13:00:00,28.02,28.05,27.98,28.0,142800.0,19.9307,19.9521,19.9023,19.9165,142800.0
2012-10-08 13:10:00,28.0,28.01,27.97,27.97,42800.0,19.9165,19.9236,19.8951,19.8951,42800.0
2012-10-08 13:20:00,27.97,27.97,27.95,27.95,34300.0,19.8951,19.8951,19.8809,19.8809,34300.0
2012-10-08 13:30:00,27.96,27.98,27.94,27.95,61800.0,19.888,19.9023,19.8738,19.8809,61800.0
2012-10-08 13:40:00,27.95,27.96,27.91,27.93,123200.0,19.8809,19.888,19.8525,19.8667,123200.0
2012-10-08 13:50:00,27.93,27.98,27.93,27.97,177800.0,19.8667,19.9023,19.8667,19.8951,177800.0
2012-10-08 14:00:00,27.97,27.98,27.96,27.97,95700.0,19.8951,19.9023,19.888,19.8951,95700.0
2012-10-08 14:10:00,27.97,27.99,27.96,27.99,135500.0,19.8951,19.9094,19.888,19.9094,135500.0
2012-10-08 14:20:00,27.98,27.99,27.97,27.98,145300.0,19.9023,19.9094,19.8951,19.9023,145300.0
2012-10-08 14:30:00,27.98,27.99,27.96,27.97,97400.0,19.9023,19.9094,19.888,19.8951,97400.0
2012-10-08 14:40:00,27.97,27.99,27.97,27.98,105700.0,19.8951,19.9094,19.8951,19.9023,105700.0
2012-10-08 14:50:00,27.98,27.99,27.97,27.97,60000.0,19.9023,19.9094,19.8951,19.8951,60000.0
2012-10-08 15:00:00,27.97,28.06,27.97,28.04,257700.0,19.8951,19.9592,19.8951,19.9449,257700.0
2012-10-08 15:10:00,28.04,28.04,27.99,28.0,135200.0,19.9449,19.9449,19.9094,19.9165,135200.0
2012-10-08 15:20:00,28.0,28.01,27.95,27.98,172000.0,19.9165,19.9236,19.8809,19.9023,172000.0
2012-10-08 15:30:00,27.97,28.01,27.97,28.0,184100.0,19.8951,19.9236,19.8951,19.9165,184100.0
2012-10-08 15:40:00,27.99,28.0,27.97,27.98,153000.0,19.9094,19.9165,19.8951,19.9023,153000.0
2012-10-08 15:50:00,27.98,28.01,27.96,27.99,595600.0,19.9023,19.9236,19.888,19.9094,595600.0
2012-10-09 09:30:00,27.95,27.99,27.65,27.66,345800.0,19.8809,19.9094,19.6675,19.6746,345800.0
2012-10-09 09:40:00,27.66,27.75,27.52,27.54,269000.0,19.6746,19.7387,19.5751,19.5893,269000.0
2012-10-09 09:50:00,27.53,27.59,27.5,27.54,215600.0,19.5822,19.6249,19.5608,19.5893,215600.0
2012-10-09 10:00:00,27.54,27.65,27.53,27.55,197300.0,19.5893,19.6675,19.5822,19.5964,197300.0
2012-10-09 10:10:00,27.54,27.58,27.52,27.53,265400.0,19.5893,19.6177,19.5751,19.5822,265400.0
2012-10-09 10:20:00,27.52,27.53,27.48,27.48,220600.0,19.5751,19.5822,19.5466,19.5466,220600.0
2012-10-09 10:30:00,27.48,27.49,27.39,27.4,424400.0,19.5466,19.5537,19.4826,19.4897,424400.0
2012-10-09 10:40:00,27.39,27.44,27.31,27.33,610800.0,19.4826,19.5182,19.4257,19.4399,610800.0
2012-10-09 10:50:00,27.33,27.43,27.29,27.39,383500.0,19.4399,19.511,19.4115,19.4826,383500.0
2012-10-09 11:00:00,27.39,27.41,27.33,27.36,290400.0,19.4826,19.4968,19.4399,19.4613,290400.0
2012-10-09 11:10:00,27.36,27.37,27.34,27.37,139500.0,19.4613,19.4684,19.447,19.4684,139500.0
2012-10-09 11:20:00,27.37,27.41,27.36,27.39,201000.0,19.4684,19.4968,19.4613,19.4826,201000.0
2012-10-09 11:30:00,27.38,27.43,27.36,27.4,132000.0,19.4755,19.511,19.4613,19.4897,132000.0
2012-10-09 11:40:00,27.39,27.4,27.27,27.32,271800.0,19.4826,19.4897,19.3972,19.4328,271800.0
2012-10-09 11:50:00,27.32,27.32,27.29,27.3,233600.0,19.4328,19.4328,19.4115,19.4186,233600.0
2012-10-09 12:00:00,27.3,27.32,27.29,27.3,185300.0,19.4186,19.4328,19.4115,19.4186,185300.0
2012-10-09 12:10:00,27.3,27.4,27.28,27.4,225400.0,19.4186,19.4897,19.4043,19.4897,225400.0
2012-10-09 12:20:00,27.39,27.4,27.35,27.37,66700.0,19.4826,19.4897,19.4541,19.4684,66700.0
2012-10-09 12:30:00,27.37,27.37,27.33,27.36,114900.0,19.4684,19.4684,19.4399,19.4613,114900.0
2012-10-09 12:40:00,27.36,27.38,27.34,27.36,84300.0,19.4613,19.4755,19.447,19.4613,84300.0
2012-10-09 12:50:00,27.36,27.36,27.29,27.31,172500.0,19.4613,19.4613,19.4115,19.4257,172500.0
2012-10-09 13:00:00,27.3,27.32,27.28,27.32,191100.0,19.4186,19.4328,19.4043,19.4328,191100.0
2012-10-09 13:10:00,27.32,27.42,27.32,27.42,138900.0,19.4328,19.5039,19.4328,19.5039,138900.0
2012-10-09 13:20:00,27.42,27.42,27.36,27.36,66800.0,19.5039,19.5039,19.4613,19.4613,66800.0
2012-10-09 13:30:00,27.36,27.4,27.33,27.39,119200.0,19.4613,19.4897,19.4399,19.4826,119200.0
2012-10-09 13:40:00,27.39,27.39,27.35,27.35,63500.0,19.4826,19.4826,19.4541,19.4541,63500.0
2012-10-09 13:50:00,27.35,27.37,27.34,27.36,148800.0,19.4541,19.4684,19.447,19.4613,148800.0
2012-10-09 14:00:00,27.35,27.42,27.35,27.41,175700.0,19.4541,19.5039,19.4541,19.4968,175700.0
2012-10-09 14:10:00,27.41,27.43,27.39,27.41,113200.0,19.4968,19.511,19.4826,19.4968,113200.0
2012-10-09 14:20:00,27.41,27.43,27.39,27.39,83900.0,19.4968,19.511,19.4826,19.4826,83900.0
2012-10-09 14:30:00,27.4,27.43,27.39,27.39,119400.0,19.4897,19.511,19.4826,19.4826,119400.0
2012-10-09 14:40:00,27.39,27.42,27.34,27.4,228400.0,19.4826,19.5039,19.447,19.4897,228400.0
2012-10-09 14:50:00,27.41,27.44,27.38,27.44,88900.0,19.4968,19.5182,19.4755,19.5182,88900.0
2012-10-09 15:00:00,27.44,27.46,27.41,27.42,130400.0,19.5182,19.5324,19.4968,19.5039,130400.0
2012-10-09 15:10:00,27.42,27.45,27.41,27.42,196300.0,19.5039,19.5253,19.4968,19.5039,196300.0
2012-10-09 15:20:00,27.42,27.43,27.36,27.37,241300.0,19.5039,19.511,19.4613,19.4684,241300.0
2012-10-09 15:30:00,27.38,27.38,27.32,27.37,293000.0,19.4755,19.4755,19.4328,19.4684,293000.0
2012-10-09 15:40:00,27.36,27.4,27.35,27.35,384500.0,19.4613,19.4897,19.4541,19.4541,384500.0
2012-10-09 15:50:00,27.34,27.35,27.31,27.34,848600.0,19.447,19.4541,19.4257,19.447,848600.0
2012-10-10 09:30:00,27.39,27.4,27.13,27.2,670600.0,19.4826,19.4897,19.2977,19.3474,670600.0
2012-10-10 09:40:00,27.19,27.42,27.17,27.4,454500.0,19.3403,19.5039,19.3261,19.4897,454500.0
2012-10-10 09:50:00,27.41,27.44,27.28,27.34,286400.0,19.4968,19.5182,19.4043,19.447,286400.0
2012-10-10 10:00:00,27.34,27.37,27.27,27.29,176500.0,19.447,19.4684,19.3972,19.4115,176500.0
2012-10-10 10:10:00,27.29,27.32,27.17,27.19,159400.0,19.4115,19.4328,19.3261,19.3403,159400.0
2012-10-10 10:20:00,27.19,27.28,27.19,27.25,188800.0,19.3403,19.4043,19.3403,19.383,188800.0
2012-10-10 10:30:00,27.25,27.28,27.21,27.23,172900.0,19.383,19.4043,19.3546,19.3688,172900.0
2012-10-10 10:40:00,27.24,27.24,27.14,27.18,367900.0,19.3759,19.3759,19.3048,19.3332,367900.0
2012-10-10 10:50:00,27.17,27.22,27.14,27.17,276400.0,19.3261,19.3617,19.3048,19.3261,276400.0
2012-10-10 11:00:00,27.18,27.18,27.14,27.16,318000.0,19.3332,19.3332,19.3048,19.319,318000.0
2012-10-10 11:10:00,27.16,27.16,27.13,27.16,214400.0,19.319,19.319,19.2977,19.319,214400.0
2012-10-10 11:20:00,27.15,27.16,27.15,27.15,116200.0,19.3119,19.319,19.3119,19.3119,116200.0
2012-10-10 11:30:00,27.16,27.16,27.06,27.12,247700.0,19.319,19.319,19.2479,19.2905,247700.0
2012-10-10 11:40:00,27.12,27.18,27.11,27.17,101300.0,19.2905,19.3332,19.2834,19.3261,101300.0
2012-10-10 11:50:00,27.17,27.17,27.1,27.13,171400.0,19.3261,19.3261,19.2763,19.2977,171400.0
2012-10-10 12:00:00,27.14,27.18,27.13,27.18,153500.0,19.3048,19.3332,19.2977,19.3332,153500.0
2012-10-10 12:10:00,27.18,27.26,27.18,27.19,208400.0,19.3332,19.3901,19.3332,19.3403,208400.0
2012-10-10 12:20:00,27.18,27.21,27.17,27.21,121300.0,19.3332,19.3546,19.3261,19.3546,121300.0
2012-10-10 12:30:00,27.2,27.21,27.1,27.16,189000.0,19.3474,19.3546,19.2763,19.319,189000.0
2012-10-10 12:40:00,27.16,27.16,27.13,27.16,89900.0,19.319,19.319,19.2977,19.319,89900.0
2012-10-10 12:50:00,27.16,27.18,27.12,27.13,133100.0,19.319,19.3332,19.2905,19.2977,133100.0
2012-10-10 13:00:00,27.12,27.14,27.1,27.12,98300.0,19.2905,19.3048,19.2763,19.2905,98300.0
2012-10-10 13:10:00,27.13,27.15,27.1,27.11,169400.0,19.2977,19.3119,19.2763,19.2834,169400.0
2012-10-10 13:20:00,27.1,27.15,27.1,27.14,156200.0,19.2763,19.3119,19.2763,19.3048,156200.0
2012-10-10 13:30:00,27.14,27.22,27.12,27.21,150800.0,19.3048,19.3617,19.2905,19.3546,150800.0
2012-10-10 13:40:00,27.21,27.24,27.19,27.24,197300.0,19.3546,19.3759,19.3403,19.3759,197300.0
2012-10-10 13:50:00,27.23,27.25,27.21,27.25,105300.0,19.3688,19.383,19.3546,19.383,105300.0
2012-10-10 14:00:00,27.25,27.3,27.24,27.26,154600.0,19.383,19.4186,19.3759,19.3901,154600.0
2012-10-10 14:10:00,27.26,27.26,27.21,27.24,93700.0,19.3901,19.3901,19.3546,19.3759,93700.0
2012-10-10 14:20:00,27.24,27.25,27.2,27.23,142000.0,19.3759,19.383,19.3474,19.3688,142000.0
2012-10-10 14:30:00,27.23,27.24,27.18,27.18,113200.0,19.3688,19.3759,19.3332,19.3332,113200.0
2012-10-10 14:40:00,27.19,27.21,27.13,27.13,139100.0,19.3403,19.3546,19.2977,19.2977,139100.0
2012-10-10 14:50:00,27.14,27.2,27.14,27.19,154400.0,19.3048,19.3474,19.3048,19.3403,154400.0
2012-10-10 15:00:00,27.18,27.19,27.14,27.18,207800.0,19.3332,19.3403,19.3048,19.3332,207800.0
2012-10-10 15:10:00,27.18,27.2,27.12,27.14,243600.0,19.3332,19.3474,19.2905,19.3048,243600.0
2012-10-10 15:20:00,27.13,27.16,27.1,27.14,355800.0,19.2977,19.319,19.2763,19.3048,355800.0
2012-10-10 15:30:00,27.14,27.15,27.11,27.14,218900.0,19.3048,19.3119,19.2834,19.3048,218900.0
2012-10-10 15:40:00,27.13,27.17,27.13,27.17,331900.0,19.2977,19.3261,19.2977,19.3261,331900.0
2012-10-10 15:50:00,27.17,27.19,27.1,27.19,650400.0,19.3261,19.3403,19.2763,19.3403,650400.0
2012-10-11 09:30:00,27.15,27.28,27.07,27.12,549200.0,19.3119,19.4043,19.255,19.2905,549200.0
2012-10-11 09:40:00,27.11,27.14,27.02,27.04,352500.0,19.2834,19.3048,19.2194,19.2336,352500.0
2012-10-11 09:50:00,27.04,27.09,27.0,27.09,365300.0,19.2336,19.2692,19.2052,19.2692,365300.0
2012-10-11 10:00:00,27.09,27.17,27.08,27.13,207900.0,19.2692,19.3261,19.2621,19.2977,207900.0
2012-10-11 10:10:00,27.13,27.14,27.09,27.09,162500.0,19.2977,19.3048,19.2692,19.2692,162500.0
2012-10-11 10:20:00,27.09,27.22,27.09,27.19,956700.0,19.2692,19.3617,19.2692,19.3403,956700.0
2012-10-11 10:30:00,27.19,27.3,27.19,27.3,267100.0,19.3403,19.4186,19.3403,19.4186,267100.0
2012-10-11 10:40:00,27.3,27.38,27.3,27.36,187500.0,19.4186,19.4755,19.4186,19.4613,187500.0
2012-10-11 10:50:00,27.36,27.4,27.35,27.39,158700.0,19.4613,19.4897,19.4541,19.4826,158700.0
2012-10-11 11:00:00,27.39,27.42,27.36,27.37,109000.0,19.4826,19.5039,19.4613,19.4684,109000.0
2012-10-11 11:10:00,27.36,27.42,27.36,27.41,241700.0,19.4613,19.5039,19.4613,19.4968,241700.0
2012-10-11 11:20:00,27.4,27.46,27.36,27.46,319200.0,19.4897,19.5324,19.4613,19.5324,319200.0
2012-10-11 11:30:00,27.45,27.46,27.37,27.39,276200.0,19.5253,19.5324,19.4684,19.4826,276200.0
2012-10-11 11:40:00,27.4,27.4,27.32,27.37,264700.0,19.4897,19.4897,19.4328,19.4684,264700.0
2012-10-11 11:50:00,27.37,27.39,27.33,27.38,190700.0,19.4684,19.4826,19.4399,19.4755,190700.0
2012-10-11 12:00:00,27.38,27.44,27.38,27.43,97200.0,19.4755,19.5182,19.4755,19.511,97200.0
2012-10-11 12:10:00,27.42,27.46,27.41,27.42,87200.0,19.5039,19.5324,19.4968,19.5039,87200.0
2012-10-11 12:20:00,27.41,27.43,27.39,27.41,134900.0,19.4968,19.511,19.4826,19.4968,134900.0
2012-10-11 12:30:00,27.41,27.47,27.4,27.47,75600.0,19.4968,19.5395,19.4897,19.5395,75600.0
2012-10-11 12:40:00,27.46,27.53,27.45,27.51,130800.0,19.5324,19.5822,19.5253,19.5679,130800.0
2012-10-11 12:50:00,27.51,27.52,27.47,27.49,139100.0,19.5679,19.5751,19.5395,19.5537,139100.0
2012-10-11 13:00:00,27.5,27.53,27.47,27.49,116200.0,19.5608,19.5822,19.5395,19.5537,116200.0
2012-10-11 13:10:00,27.49,27.5,27.45,27.46,240900.0,19.5537,19.5608,19.5253,19.5324,240900.0
2012-10-11 13:20:00,27.46,27.47,27.44,27.46,254400.0,19.5324,19.5395,19.5182,19.5324,254400.0
2012-10-11 13:30:00,27.46,27.47,27.42,27.44,197300.0,19.5324,19.5395,19.5039,19.5182,197300.0
2012-10-11 13:40:00,27.43,27.44,27.38,27.41,188900.0,19.511,19.5182,19.4755,19.4968,188900.0
2012-10-11 13:50:00,27.41,27.41,27.37,27.39,230200.0,19.4968,19.4968,19.4684,19.4826,230200.0
2012-10-11 14:00:00,27.38,27.41,27.38,27.39,137400.0,19.4755,19.4968,19.4755,19.4826,137400.0
2012-10-11 14:10:00,27.39,27.44,27.36,27.41,295000.0,19.4826,19.5182,19.4613,19.4968,295000.0
2012-10-11 14:20:00,27.41,27.43,27.39,27.4,177100.0,19.4968,19.511,19.4826,19.4897,177100.0
2012-10-11 14:30:00,27.41,27.41,27.37,27.37,215700.0,19.4968,19.4968,19.4684,19.4684,215700.0
2012-10-11 14:40:00,27.37,27.38,27.3,27.32,226400.0,19.4684,19.4755,19.4186,19.4328,226400.0
2012-10-11 14:50:00,27.32,27.35,27.3,27.32,107200.0,19.4328,19.4541,19.4186,19.4328,107200.0
2012-10-11 15:00:00,27.32,27.32,27.27,27.28,122100.0,19.4328,19.4328,19.3972,19.4043,122100.0
2012-10-11 15:10:00,27.28,27.35,27.28,27.32,170500.0,19.4043,19.4541,19.4043,19.4328,170500.0
2012-10-11 15:20:00,27.32,27.39,27.31,27.39,146900.0,19.4328,19.4826,19.4257,19.4826,146900.0
2012-10-11 15:30:00,27.38,27.41,27.31,27.31,310700.0,19.4755,19.4968,19.4257,19.4257,310700.0
2012-10-11 15:40:00,27.31,27.39,27.31,27.35,354800.0,19.4257,19.4826,19.4257,19.4541,354800.0
2012-10-11 15:50:00,27.35,27.35,27.28,27.31,766600.0,19.4541,19.4541,19.4043,19.4257,766600.0
2012-10-12 09:30:00,27.31,27.45,27.06,27.27,351000.0,19.4257,19.5253,19.2479,19.3972,351000.0
2012-10-12 09:40:00,27.27,27.29,27.1,27.18,249100.0,19.3972,19.4115,19.2763,19.3332,249100.0
2012-10-12 09:50:00,27.19,27.44,27.19,27.42,221100.0,19.3403,19.5182,19.3403,19.5039,221100.0
2012-10-12 10:00:00,27.41,27.44,27.33,27.38,190300.0,19.4968,19.5182,19.4399,19.4755,190300.0
2012-10-12 10:10:00,27.38,27.45,27.37,27.42,171100.0,19.4755,19.5253,19.4684,19.5039,171100.0
2012-10-12 10:20:00,27.42,27.42,27.36,27.4,155200.0,19.5039,19.5039,19.4613,19.4897,155200.0
2012-10-12 10:30:00,27.4,27.43,27.38,27.43,168800.0,19.4897,19.511,19.4755,19.511,168800.0
2012-10-12 10:40:00,27.43,27.48,27.37,27.46,186800.0,19.511,19.5466,19.4684,19.5324,186800.0
2012-10-12 10:50:00,27.46,27.53,27.44,27.48,187400.0,19.5324,19.5822,19.5182,19.5466,187400.0
2012-10-12 11:00:00,27.49,27.53,27.47,27.5,155100.0,19.5537,19.5822,19.5395,19.5608,155100.0
2012-10-12 11:10:00,27.5,27.51,27.4,27.41,223400.0,19.5608,19.5679,19.4897,19.4968,223400.0
2012-10-12 11:20:00,27.41,27.47,27.41,27.45,148600.0,19.4968,19.5395,19.4968,19.5253,148600.0
2012-10-12 11:30:00,27.45,27.45,27.38,27.4,302900.0,19.5253,19.5253,19.4755,19.4897,302900.0
2012-10-12 11:40:00,27.4,27.43,27.36,27.42,146900.0,19.4897,19.511,19.4613,19.5039,146900.0
2012-10-12 11:50:00,27.42,27.49,27.39,27.49,163600.0,19.5039,19.5537,19.4826,19.5537,163600.0
2012-10-12 12:00:00,27.49,27.49,27.44,27.46,128300.0,19.5537,19.5537,19.5182,19.5324,128300.0
2012-10-12 12:10:00,27.46,27.46,27.42,27.43,83200.0,19.5324,19.5324,19.5039,19.511,83200.0
2012-10-12 12:20:00,27.43,27.45,27.42,27.42,127200.0,19.511,19.5253,19.5039,19.5039,127200.0
2012-10-12 12:30:00,27.43,27.46,27.42,27.44,92700.0,19.511,19.5324,19.5039,19.5182,92700.0
2012-10-12 12:40:00,27.43,27.44,27.39,27.4,69600.0,19.511,19.5182,19.4826,19.4897,69600.0
2012-10-12 12:50:00,27.4,27.41,27.39,27.41,97500.0,19.4897,19.4968,19.4826,19.4968,97500.0
2012-10-12 13:00:00,27.4,27.41,27.38,27.4,169900.0,19.4897,19.4968,19.4755,19.4897,169900.0
2012-10-12 13:10:00,27.39,27.4,27.36,27.4,157900.0,19.4826,19.4897,19.4613,19.4897,157900.0
2012-10-12 13:20:00,27.39,27.4,27.38,27.39,63200.0,19.4826,19.4897,19.4755,19.4826,63200.0
2012-10-12 13:30:00,27.39,27.43,27.38,27.42,169500.0,19.4826,19.511,19.4755,19.5039,169500.0
2012-10-12 13:40:00,27.42,27.43,27.41,27.43,101600.0,19.5039,19.511,19.4968,19.511,101600.0
2012-10-12 13:50:00,27.42,27.45,27.41,27.45,124600.0,19.5039,19.5253,19.4968,19.5253,124600.0
2012-10-12 14:00:00,27.44,27.45,27.42,27.43,158400.0,19.5182,19.5253,19.5039,19.511,158400.0
2012-10-12 14:10:00,27.43,27.44,27.42,27.43,87300.0,19.511,19.5182,19.5039,19.511,87300.0
2012-10-12 14:20:00,27.43,27.43,27.4,27.43,132900.0,19.511,19.511,19.4897,19.511,132900.0
2012-10-12 14:30:00,27.43,27.45,27.42,27.43,181800.0,19.511,19.5253,19.5039,19.511,181800.0
2012-10-12 14:40:00,27.44,27.44,27.35,27.38,221500.0,19.5182,19.5182,19.4541,19.4755,221500.0
2012-10-12 14:50:00,27.37,27.4,27.34,27.36,199000.0,19.4684,19.4897,19.447,19.4613,199000.0
2012-10-12 15:00:00,27.35,27.36,27.3,27.33,191000.0,19.4541,19.4613,19.4186,19.4399,191000.0
2012-10-12 15:10:00,27.32,27.34,27.29,27.32,250600.0,19.4328,19.447,19.4115,19.4328,250600.0
2012-10-12 15:20:00,27.32,27.33,27.27,27.29,144200.0,19.4328,19.4399,19.3972,19.4115,144200.0
2012-10-12 15:30:00,27.29,27.3,27.26,27.28,142300.0,19.4115,19.4186,19.3901,19.4043,142300.0
2012-10-12 15:40:00,27.27,27.31,27.25,27.28,308300.0,19.3972,19.4257,19.383,19.4043,308300.0
2012-10-12 15:50:00,27.28,27.32,27.27,27.28,492700.0,19.4043,19.4328,19.3972,19.4043,492700.0
2012-10-15 09:30:00,27.79,28.54,27.73,28.54,1296300.0,19.7671,20.3006,19.7244,20.3006,1296300.0
2012-10-15 09:40:00,28.5,28.61,28.31,28.39,842500.0,20.2721,20.3504,20.137,20.1939,842500.0
2012-10-15 09:50:00,28.39,28.47,28.28,28.29,641700.0,20.1939,20.2508,20.1157,20.1228,641700.0
2012-10-15 10:00:00,28.29,28.33,28.23,28.3,471400.0,20.1228,20.1512,20.0801,20.1299,471400.0
2012-10-15 10:10:00,28.3,28.34,28.07,28.08,575000.0,20.1299,20.1583,19.9663,19.9734,575000.0
2012-10-15 10:20:00,28.09,28.1,28.0,28.04,373700.0,19.9805,19.9876,19.9165,19.9449,373700.0
2012-10-15 10:30:00,28.04,28.06,27.93,27.96,565700.0,19.9449,19.9592,19.8667,19.888,565700.0
2012-10-15 10:40:00,27.95,27.98,27.88,27.88,325700.0,19.8809,19.9023,19.8311,19.8311,325700.0
2012-10-15 10:50:00,27.89,27.89,27.79,27.83,503600.0,19.8382,19.8382,19.7671,19.7956,503600.0
2012-10-15 11:00:00,27.84,27.92,27.82,27.92,371300.0,19.8027,19.8596,19.7885,19.8596,371300.0
2012-10-15 11:10:00,27.91,27.99,27.89,27.98,356600.0,19.8525,19.9094,19.8382,19.9023,356600.0
2012-10-15 11:20:00,27.97,28.04,27.97,28.01,215200.0,19.8951,19.9449,19.8951,19.9236,215200.0
2012-10-15 11:30:00,28.01,28.12,28.01,28.12,226500.0,19.9236,20.0018,19.9236,20.0018,226500.0
2012-10-15 11:40:00,28.12,28.15,28.05,28.07,237600.0,20.0018,20.0232,19.9521,19.9663,237600.0
2012-10-15 11:50:00,28.06,28.1,28.06,28.09,300600.0,19.9592,19.9876,19.9592,19.9805,300600.0
2012-10-15 12:00:00,28.09,28.11,28.07,28.11,313100.0,19.9805,19.9947,19.9663,19.9947,313100.0
2012-10-15 12:10:00,28.11,28.11,28.01,28.05,404500.0,19.9947,19.9947,19.9236,19.9521,404500.0
2012-10-15 12:20:00,28.05,28.17,28.05,28.17,303900.0,19.9521,20.0374,19.9521,20.0374,303900.0
2012-10-15 12:30:00,28.17,28.18,28.1,28.13,172000.0,20.0374,20.0445,19.9876,20.009,172000.0
2012-10-15 12:40:00,28.13,28.14,28.1,28.12,168900.0,20.009,20.0161,19.9876,20.0018,168900.0
2012-10-15 12:50:00,28.12,28.13,28.11,28.12,153000.0,20.0018,20.009,19.9947,20.0018,153000.0
2012-10-15 13:00:00,28.11,28.15,28.11,28.14,96000.0,19.9947,20.0232,19.9947,20.0161,96000.0
2012-10-15 13:10:00,28.14,28.23,28.14,28.22,294500.0,20.0161,20.0801,20.0161,20.073,294500.0
2012-10-15 13:20:00,28.22,28.25,28.18,28.18,105100.0,20.073,20.0943,20.0445,20.0445,105100.0
2012-10-15 13:30:00,28.18,28.2,28.09,28.11,274200.0,20.0445,20.0587,19.9805,19.9947,274200.0
2012-10-15 13:40:00,28.1,28.13,28.1,28.1,117700.0,19.9876,20.009,19.9876,19.9876,117700.0
2012-10-15 13:50:00,28.1,28.11,28.05,28.09,154300.0,19.9876,19.9947,19.9521,19.9805,154300.0
2012-10-15 14:00:00,28.1,28.12,28.08,28.12,130600.0,19.9876,20.0018,19.9734,20.0018,130600.0
2012-10-15 14:10:00,28.11,28.12,28.11,28.11,71000.0,19.9947,20.0018,19.9947,19.9947,71000.0
2012-10-15 14:20:00,28.12,28.15,28.1,28.1,240600.0,20.0018,20.0232,19.9876,19.9876,240600.0
2012-10-15 14:30:00,28.11,28.12,28.05,28.11,275000.0,19.9947,20.0018,19.9521,19.9947,275000.0
2012-10-15 14:40:00,28.11,28.12,28.08,28.09,162800.0,19.9947,20.0018,19.9734,19.9805,162800.0
2012-10-15 14:50:00,28.09,28.13,28.09,28.12,139700.0,19.9805,20.009,19.9805,20.0018,139700.0
2012-10-15 15:00:00,28.11,28.13,28.1,28.12,241900.0,19.9947,20.009,19.9876,20.0018,241900.0
2012-10-15 15:10:00,28.12,28.2,28.11,28.2,239400.0,20.0018,20.0587,19.9947,20.0587,239400.0
2012-10-15 15:20:00,28.2,28.2,28.17,28.2,244900.0,20.0587,20.0587,20.0374,20.0587,244900.0
2012-10-15 15:30:00,28.19,28.23,28.17,28.17,258900.0,20.0516,20.0801,20.0374,20.0374,258900.0
2012-10-15 15:40:00,28.17,28.2,28.12,28.2,414400.0,20.0374,20.0587,20.0018,20.0587,414400.0
2012-10-15 15:50:00,28.2,28.25,28.19,28.21,779400.0,20.0587,20.0943,20.0516,20.0659,779400.0
2012-10-16 09:30:00,28.32,28.44,28.25,28.39,433200.0,20.1441,20.2295,20.0943,20.1939,433200.0
2012-10-16 09:40:00,28.39,28.5,28.25,28.49,350900.0,20.1939,20.2721,20.0943,20.265,350900.0
2012-10-16 09:50:00,28.49,28.71,28.49,28.64,535500.0,20.265,20.4215,20.265,20.3717,535500.0
2012-10-16 10:00:00,28.64,28.65,28.43,28.45,401500.0,20.3717,20.3788,20.2223,20.2366,401500.0
2012-10-16 10:10:00,28.44,28.53,28.44,28.5,268100.0,20.2295,20.2935,20.2295,20.2721,268100.0
2012-10-16 10:20:00,28.49,28.5,28.45,28.5,153800.0,20.265,20.2721,20.2366,20.2721,153800.0
2012-10-16 10:30:00,28.5,28.51,28.47,28.48,185000.0,20.2721,20.2793,20.2508,20.2579,185000.0
2012-10-16 10:40:00,28.48,28.53,28.47,28.53,212700.0,20.2579,20.2935,20.2508,20.2935,212700.0
2012-10-16 10:50:00,28.53,28.59,28.5,28.57,199700.0,20.2935,20.3362,20.2721,20.3219,199700.0
2012-10-16 11:00:00,28.56,28.57,28.51,28.53,124200.0,20.3148,20.3219,20.2793,20.2935,124200.0
2012-10-16 11:10:00,28.52,28.55,28.5,28.54,104200.0,20.2864,20.3077,20.2721,20.3006,104200.0
2012-10-16 11:20:00,28.54,28.67,28.52,28.67,162100.0,20.3006,20.3931,20.2864,20.3931,162100.0
2012-10-16 11:30:00,28.66,28.73,28.66,28.72,212400.0,20.3859,20.4357,20.3859,20.4286,212400.0
2012-10-16 11:40:00,28.72,28.73,28.66,28.66,142600.0,20.4286,20.4357,20.3859,20.3859,142600.0
2012-10-16 11:50:00,28.67,28.68,28.64,28.65,108900.0,20.3931,20.4002,20.3717,20.3788,108900.0
2012-10-16 12:00:00,28.65,28.75,28.63,28.74,176100.0,20.3788,20.45,20.3646,20.4429,176100.0
2012-10-16 12:10:00,28.73,28.77,28.69,28.7,235400.0,20.4357,20.4642,20.4073,20.4144,235400.0
2012-10-16 12:20:00,28.69,28.7,28.66,28.68,97900.0,20.4073,20.4144,20.3859,20.4002,97900.0
2012-10-16 12:30:00,28.69,28.74,28.68,28.71,89200.0,20.4073,20.4429,20.4002,20.4215,89200.0
2012-10-16 12:40:00,28.71,28.77,28.71,28.77,122100.0,20.4215,20.4642,20.4215,20.4642,122100.0
2012-10-16 12:50:00,28.77,28.78,28.71,28.71,137900.0,20.4642,20.4713,20.4215,20.4215,137900.0
2012-10-16 13:00:00,28.71,28.74,28.71,28.73,68100.0,20.4215,20.4429,20.4215,20.4357,68100.0
2012-10-16 13:10:00,28.73,28.73,28.72,28.73,38900.0,20.4357,20.4357,20.4286,20.4357,38900.0
2012-10-16 13:20:00,28.73,28.75,28.71,28.71,86600.0,20.4357,20.45,20.4215,20.4215,86600.0
2012-10-16 13:30:00,28.71,28.72,28.64,28.67,179300.0,20.4215,20.4286,20.3717,20.3931,179300.0
2012-10-16 13:40:00,28.67,28.69,28.64,28.67,113200.0,20.3931,20.4073,20.3717,20.3931,113200.0
2012-10-16 13:50:00,28.67,28.7,28.66,28.68,77300.0,20.3931,20.4144,20.3859,20.4002,77300.0
2012-10-16 14:00:00,28.69,28.69,28.64,28.64,76800.0,20.4073,20.4073,20.3717,20.3717,76800.0
2012-10-16 14:10:00,28.64,28.65,28.61,28.63,129700.0,20.3717,20.3788,20.3504,20.3646,129700.0
2012-10-16 14:20:00,28.65,28.67,28.63,28.64,103500.0,20.3788,20.3931,20.3646,20.3717,103500.0
2012-10-16 14:30:00,28.64,28.69,28.63,28.68,86700.0,20.3717,20.4073,20.3646,20.4002,86700.0
2012-10-16 14:40:00,28.67,28.68,28.64,28.65,93400.0,20.3931,20.4002,20.3717,20.3788,93400.0
2012-10-16 14:50:00,28.66,28.69,28.64,28.69,126600.0,20.3859,20.4073,20.3717,20.4073,126600.0
2012-10-16 15:00:00,28.69,28.71,28.64,28.65,162700.0,20.4073,20.4215,20.3717,20.3788,162700.0
2012-10-16 15:10:00,28.65,28.69,28.64,28.66,140300.0,20.3788,20.4073,20.3717,20.3859,140300.0
2012-10-16 15:20:00,28.66,28.7,28.64,28.7,142300.0,20.3859,20.4144,20.3717,20.4144,142300.0
2012-10-16 15:30:00,28.71,28.72,28.67,28.71,292100.0,20.4215,20.4286,20.3931,20.4215,292100.0
2012-10-16 15:40:00,28.71,28.74,28.7,28.71,263300.0,20.4215,20.4429,20.4144,20.4215,263300.0
2012-10-16 15:50:00,28.7,28.76,28.7,28.72,851400.0,20.4144,20.4571,20.4144,20.4286,851400.0
2012-10-17 09:30:00,28.19,28.31,28.12,28.3,420500.0,20.0516,20.137,20.0018,20.1299,420500.0
2012-10-17 09:40:00,28.3,28.32,28.21,28.3,331200.0,20.1299,20.1441,20.0659,20.1299,331200.0
2012-10-17 09:50:00,28.3,28.3,28.21,28.23,416100.0,20.1299,20.1299,20.0659,20.0801,416100.0
2012-10-17 10:00:00,28.24,28.57,28.23,28.57,389600.0,20.0872,20.3219,20.0801,20.3219,389600.0
2012-10-17 10:10:00,28.56,28.74,28.53,28.65,445800.0,20.3148,20.4429,20.2935,20.3788,445800.0
2012-10-17 10:20:00,28.66,28.69,28.55,28.68,335500.0,20.3859,20.4073,20.3077,20.4002,335500.0
2012-10-17 10:30:00,28.68,28.71,28.61,28.62,217800.0,20.4002,20.4215,20.3504,20.3575,217800.0
2012-10-17 10:40:00,28.63,28.66,28.57,28.6,161500.0,20.3646,20.3859,20.3219,20.3433,161500.0
2012-10-17 10:50:00,28.6,28.6,28.52,28.53,177000.0,20.3433,20.3433,20.2864,20.2935,177000.0
2012-10-17 11:00:00,28.53,28.59,28.5,28.57,177600.0,20.2935,20.3362,20.2721,20.3219,177600.0
2012-10-17 11:10:00,28.57,28.61,28.56,28.57,160400.0,20.3219,20.3504,20.3148,20.3219,160400.0
2012-10-17 11:20:00,28.57,28.58,28.53,28.56,109000.0,20.3219,20.329,20.2935,20.3148,109000.0
2012-10-17 11:30:00,28.56,28.6,28.54,28.57,232800.0,20.3148,20.3433,20.3006,20.3219,232800.0
2012-10-17 11:40:00,28.57,28.59,28.55,28.57,53000.0,20.3219,20.3362,20.3077,20.3219,53000.0
2012-10-17 11:50:00,28.56,28.59,28.54,28.56,125700.0,20.3148,20.3362,20.3006,20.3148,125700.0
2012-10-17 12:00:00,28.56,28.57,28.51,28.52,210300.0,20.3148,20.3219,20.2793,20.2864,210300.0
2012-10-17 12:10:00,28.51,28.52,28.46,28.46,154200.0,20.2793,20.2864,20.2437,20.2437,154200.0
2012-10-17 12:20:00,28.46,28.5,28.45,28.45,163300.0,20.2437,20.2721,20.2366,20.2366,163300.0
2012-10-17 12:30:00,28.45,28.51,28.45,28.5,87600.0,20.2366,20.2793,20.2366,20.2721,87600.0
2012-10-17 12:40:00,28.49,28.5,28.47,28.48,65500.0,20.265,20.2721,20.2508,20.2579,65500.0
2012-10-17 12:50:00,28.48,28.49,28.46,28.48,59700.0,20.2579,20.265,20.2437,20.2579,59700.0
2012-10-17 13:00:00,28.47,28.51,28.45,28.5,166500.0,20.2508,20.2793,20.2366,20.2721,166500.0
2012-10-17 13:10:00,28.5,28.58,28.49,28.58,222900.0,20.2721,20.329,20.265,20.329,222900.0
2012-10-17 13:20:00,28.57,28.58,28.53,28.53,59800.0,20.3219,20.329,20.2935,20.2935,59800.0
2012-10-17 13:30:00,28.54,28.56,28.52,28.54,116600.0,20.3006,20.3148,20.2864,20.3006,116600.0
2012-10-17 13:40:00,28.54,28.54,28.43,28.46,174100.0,20.3006,20.3006,20.2223,20.2437,174100.0
2012-10-17 13:50:00,28.46,28.48,28.46,28.46,150600.0,20.2437,20.2579,20.2437,20.2437,150600.0
2012-10-17 14:00:00,28.46,28.47,28.43,28.46,92700.0,20.2437,20.2508,20.2223,20.2437,92700.0
2012-10-17 14:10:00,28.46,28.5,28.46,28.49,119700.0,20.2437,20.2721,20.2437,20.265,119700.0
2012-10-17 14:20:00,28.49,28.5,28.45,28.45,69800.0,20.265,20.2721,20.2366,20.2366,69800.0
2012-10-17 14:30:00,28.46,28.47,28.42,28.46,121400.0,20.2437,20.2508,20.2152,20.2437,121400.0
2012-10-17 14:40:00,28.46,28.47,28.44,28.46,75600.0,20.2437,20.2508,20.2295,20.2437,75600.0
2012-10-17 14:50:00,28.45,28.46,28.41,28.43,120200.0,20.2366,20.2437,20.2081,20.2223,120200.0
2012-10-17 15:00:00,28.43,28.5,28.43,28.49,206500.0,20.2223,20.2721,20.2223,20.265,206500.0
2012-10-17 15:10:00,28.49,28.5,28.46,28.47,255200.0,20.265,20.2721,20.2437,20.2508,255200.0
2012-10-17 15:20:00,28.48,28.49,28.47,28.47,121200.0,20.2579,20.265,20.2508,20.2508,121200.0
2012-10-17 15:30:00,28.47,28.49,28.45,28.47,162900.0,20.2508,20.265,20.2366,20.2508,162900.0
2012-10-17 15:40:00,28.47,28.5,28.47,28.47,309100.0,20.2508,20.2721,20.2508,20.2508,309100.0
2012-10-17 15:50:00,28.47,28.49,28.44,28.47,477900.0,20.2508,20.265,20.2295,20.2508,477900.0
2012-10-18 09:30:00,28.46,28.59,28.35,28.46,381800.0,20.2437,20.3362,20.1654,20.2437,381800.0
2012-10-18 09:40:00,28.45,28.5,28.32,28.49,259200.0,20.2366,20.2721,20.1441,20.265,259200.0
2012-10-18 09:50:00,28.49,28.55,28.48,28.55,158700.0,20.265,20.3077,20.2579,20.3077,158700.0
2012-10-18 10:00:00,28.53,28.67,28.52,28.63,378300.0,20.2935,20.3931,20.2864,20.3646,378300.0
2012-10-18 10:10:00,28.63,28.64,28.4,28.41,533000.0,20.3646,20.3717,20.201,20.2081,533000.0
2012-10-18 10:20:00,28.41,28.46,28.36,28.45,148700.0,20.2081,20.2437,20.1726,20.2366,148700.0
2012-10-18 10:30:00,28.46,28.51,28.45,28.5,174000.0,20.2437,20.2793,20.2366,20.2721,174000.0
2012-10-18 10:40:00,28.5,28.54,28.49,28.54,166500.0,20.2721,20.3006,20.265,20.3006,166500.0
2012-10-18 10:50:00,28.53,28.6,28.53,28.57,134900.0,20.2935,20.3433,20.2935,20.3219,134900.0
2012-10-18 11:00:00,28.58,28.61,28.56,28.59,174000.0,20.329,20.3504,20.3148,20.3362,174000.0
2012-10-18 11:10:00,28.59,28.63,28.59,28.61,133600.0,20.3362,20.3646,20.3362,20.3504,133600.0
2012-10-18 11:20:00,28.62,28.62,28.58,28.6,118700.0,20.3575,20.3575,20.329,20.3433,118700.0
2012-10-18 11:30:00,28.6,28.62,28.59,28.6,148200.0,20.3433,20.3575,20.3362,20.3433,148200.0
2012-10-18 11:40:00,28.6,28.7,28.59,28.7,169300.0,20.3433,20.4144,20.3362,20.4144,169300.0
2012-10-18 11:50:00,28.7,28.82,28.68,28.81,239300.0,20.4144,20.4998,20.4002,20.4926,239300.0
2012-10-18 12:00:00,28.81,28.81,28.73,28.75,236700.0,20.4926,20.4926,20.4357,20.45,236700.0
2012-10-18 12:10:00,28.75,28.8,28.7,28.7,158100.0,20.45,20.4855,20.4144,20.4144,158100.0
2012-10-18 12:20:00,28.71,28.72,28.68,28.7,124000.0,20.4215,20.4286,20.4002,20.4144,124000.0
2012-10-18 12:30:00,28.7,28.8,28.65,28.8,378400.0,20.4144,20.4855,20.3788,20.4855,378400.0
2012-10-18 12:40:00,28.79,28.83,28.74,28.75,339000.0,20.4784,20.5069,20.4429,20.45,339000.0
2012-10-18 12:50:00,28.75,28.86,28.75,28.79,428500.0,20.45,20.5282,20.45,20.4784,428500.0
2012-10-18 13:00:00,28.78,28.79,28.7,28.74,181400.0,20.4713,20.4784,20.4144,20.4429,181400.0
2012-10-18 13:10:00,28.74,28.74,28.64,28.71,169600.0,20.4429,20.4429,20.3717,20.4215,169600.0
2012-10-18 13:20:00,28.71,28.78,28.67,28.76,228300.0,20.4215,20.4713,20.3931,20.4571,228300.0
2012-10-18 13:30:00,28.77,28.77,28.68,28.69,160800.0,20.4642,20.4642,20.4002,20.4073,160800.0
2012-10-18 13:40:00,28.69,28.73,28.64,28.68,284800.0,20.4073,20.4357,20.3717,20.4002,284800.0
2012-10-18 13:50:00,28.68,28.72,28.64,28.71,197300.0,20.4002,20.4286,20.3717,20.4215,197300.0
2012-10-18 14:00:00,28.71,28.83,28.7,28.8,258600.0,20.4215,20.5069,20.4144,20.4855,258600.0
2012-10-18 14:10:00,28.8,28.82,28.79,28.81,148400.0,20.4855,20.4998,20.4784,20.4926,148400.0
2012-10-18 14:20:00,28.81,28.81,28.73,28.75,154200.0,20.4926,20.4926,20.4357,20.45,154200.0
2012-10-18 14:30:00,28.75,28.75,28.65,28.67,189300.0,20.45,20.45,20.3788,20.3931,189300.0
2012-10-18 14:40:00,28.67,28.74,28.61,28.71,375100.0,20.3931,20.4429,20.3504,20.4215,375100.0
2012-10-18 14:50:00,28.71,28.8,28.7,28.76,183800.0,20.4215,20.4855,20.4144,20.4571,183800.0
2012-10-18 15:00:00,28.75,28.77,28.67,28.73,175600.0,20.45,20.4642,20.3931,20.4357,175600.0
2012-10-18 15:10:00,28.73,28.77,28.73,28.75,205000.0,20.4357,20.4642,20.4357,20.45,205000.0
2012-10-18 15:20:00,28.75,28.8,28.74,28.8,217500.0,20.45,20.4855,20.4429,20.4855,217500.0
2012-10-18 15:30:00,28.81,28.86,28.79,28.8,425700.0,20.4926,20.5282,20.4784,20.4855,425700.0
2012-10-18 15:40:00,28.8,28.83,28.79,28.82,414400.0,20.4855,20.5069,20.4784,20.4998,414400.0
2012-10-18 15:50:00,28.82,28.84,28.75,28.78,667500.0,20.4998,20.514,20.45,20.4713,667500.0
2012-10-19 09:30:00,28.74,28.77,28.45,28.66,1593300.0,20.4429,20.4642,20.2366,20.3859,1593300.0
2012-10-19 09:40:00,28.65,28.66,28.47,28.47,186500.0,20.3788,20.3859,20.2508,20.2508,186500.0
2012-10-19 09:50:00,28.47,28.53,28.43,28.49,180200.0,20.2508,20.2935,20.2223,20.265,180200.0
2012-10-19 10:00:00,28.49,28.53,28.47,28.49,156100.0,20.265,20.2935,20.2508,20.265,156100.0
2012-10-19 10:10:00,28.48,28.49,28.35,28.36,142300.0,20.2579,20.265,20.1654,20.1726,142300.0
2012-10-19 10:20:00,28.36,28.42,28.33,28.42,135100.0,20.1726,20.2152,20.1512,20.2152,135100.0
2012-10-19 10:30:00,28.42,28.42,28.35,28.4,174300.0,20.2152,20.2152,20.1654,20.201,174300.0
2012-10-19 10:40:00,28.4,28.41,28.26,28.26,153200.0,20.201,20.2081,20.1014,20.1014,153200.0
2012-10-19 10:50:00,28.26,28.29,28.24,28.25,117200.0,20.1014,20.1228,20.0872,20.0943,117200.0
2012-10-19 11:00:00,28.25,28.3,28.23,28.25,176300.0,20.0943,20.1299,20.0801,20.0943,176300.0
2012-10-19 11:10:00,28.26,28.27,28.17,28.2,155800.0,20.1014,20.1085,20.0374,20.0587,155800.0
2012-10-19 11:20:00,28.19,28.24,28.17,28.2,161600.0,20.0516,20.0872,20.0374,20.0587,161600.0
2012-10-19 11:30:00,28.19,28.21,28.16,28.17,267700.0,20.0516,20.0659,20.0303,20.0374,267700.0
2012-10-19 11:40:00,28.17,28.18,28.08,28.09,142700.0,20.0374,20.0445,19.9734,19.9805,142700.0
2012-10-19 11:50:00,28.09,28.13,28.04,28.1,198100.0,19.9805,20.009,19.9449,19.9876,198100.0
2012-10-19 12:00:00,28.1,28.12,28.07,28.08,99700.0,19.9876,20.0018,19.9663,19.9734,99700.0
2012-10-19 12:10:00,28.08,28.1,27.94,27.96,263900.0,19.9734,19.9876,19.8738,19.888,263900.0
2012-10-19 12:20:00,27.96,28.04,27.96,28.01,184200.0,19.888,19.9449,19.888,19.9236,184200.0
2012-10-19 12:30:00,28.02,28.12,28.0,28.1,70300.0,19.9307,20.0018,19.9165,19.9876,70300.0
2012-10-19 12:40:00,28.1,28.11,28.03,28.04,259700.0,19.9876,19.9947,19.9378,19.9449,259700.0
2012-10-19 12:50:00,28.04,28.05,27.94,27.95,358200.0,19.9449,19.9521,19.8738,19.8809,358200.0
2012-10-19 13:00:00,27.95,28.05,27.91,28.05,198100.0,19.8809,19.9521,19.8525,19.9521,198100.0
2012-10-19 13:10:00,28.05,28.07,28.0,28.04,119800.0,19.9521,19.9663,19.9165,19.9449,119800.0
2012-10-19 13:20:00,28.03,28.04,27.95,27.95,187000.0,19.9378,19.9449,19.8809,19.8809,187000.0
2012-10-19 13:30:00,27.96,27.99,27.91,27.92,132100.0,19.888,19.9094,19.8525,19.8596,132100.0
2012-10-19 13:40:00,27.92,27.93,27.85,27.88,225800.0,19.8596,19.8667,19.8098,19.8311,225800.0
2012-10-19 13:50:00,27.88,27.91,27.8,27.84,194600.0,19.8311,19.8525,19.7742,19.8027,194600.0
2012-10-19 14:00:00,27.84,27.9,27.84,27.85,155400.0,19.8027,19.8454,19.8027,19.8098,155400.0
2012-10-19 14:10:00,27.85,27.85,27.79,27.8,172700.0,19.8098,19.8098,19.7671,19.7742,172700.0
2012-10-19 14:20:00,27.81,27.83,27.75,27.78,209200.0,19.7813,19.7956,19.7387,19.76,209200.0
2012-10-19 14:30:00,27.78,27.84,27.77,27.81,161600.0,19.76,19.8027,19.7529,19.7813,161600.0
2012-10-19 14:40:00,27.81,27.85,27.76,27.8,170400.0,19.7813,19.8098,19.7458,19.7742,170400.0
2012-10-19 14:50:00,27.8,27.81,27.75,27.79,278000.0,19.7742,19.7813,19.7387,19.7671,278000.0
2012-10-19 15:00:00,27.79,27.8,27.74,27.76,258700.0,19.7671,19.7742,19.7315,19.7458,258700.0
2012-10-19 15:10:00,27.76,27.79,27.74,27.76,403200.0,19.7458,19.7671,19.7315,19.7458,403200.0
2012-10-19 15:20:00,27.76,27.84,27.75,27.76,347300.0,19.7458,19.8027,19.7387,19.7458,347300.0
2012-10-19 15:30:00,27.77,27.83,27.76,27.83,306600.0,19.7529,19.7956,19.7458,19.7956,306600.0
2012-10-19 15:40:00,27.82,27.86,27.79,27.84,386600.0,19.7885,19.8169,19.7671,19.8027,386600.0
2012-10-19 15:50:00,27.84,27.88,27.8,27.81,687400.0,19.8027,19.8311,19.7742,19.7813,687400.0
2012-10-22 09:30:00,27.69,28.11,27.63,27.86,359700.0,19.696,19.9947,19.6533,19.8169,359700.0
2012-10-22 09:40:00,27.86,27.92,27.74,27.76,174600.0,19.8169,19.8596,19.7315,19.7458,174600.0
2012-10-22 09:50:00,27.76,27.85,27.65,27.79,370900.0,19.7458,19.8098,19.6675,19.7671,370900.0
2012-10-22 10:00:00,27.8,28.1,27.8,28.03,420400.0,19.7742,19.9876,19.7742,19.9378,420400.0
2012-10-22 10:10:00,28.03,28.19,28.02,28.05,248900.0,19.9378,20.0516,19.9307,19.9521,248900.0
2012-10-22 10:20:00,28.05,28.12,28.04,28.11,173600.0,19.9521,20.0018,19.9449,19.9947,173600.0
2012-10-22 10:30:00,28.12,28.24,28.11,28.12,192000.0,20.0018,20.0872,19.9947,20.0018,192000.0
2012-10-22 10:40:00,28.12,28.15,27.96,27.96,263000.0,20.0018,20.0232,19.888,19.888,263000.0
2012-10-22 10:50:00,27.96,27.99,27.92,27.96,220600.0,19.888,19.9094,19.8596,19.888,220600.0
2012-10-22 11:00:00,27.96,28.08,27.96,28.06,169800.0,19.888,19.9734,19.888,19.9592,169800.0
2012-10-22 11:10:00,28.06,28.06,27.89,27.89,155000.0,19.9592,19.9592,19.8382,19.8382,155000.0
2012-10-22 11:20:00,27.89,27.92,27.84,27.87,191700.0,19.8382,19.8596,19.8027,19.824,191700.0
2012-10-22 11:30:00,27.87,27.93,27.86,27.91,58200.0,19.824,19.8667,19.8169,19.8525,58200.0
2012-10-22 11:40:00,27.92,28.0,27.92,27.99,90800.0,19.8596,19.9165,19.8596,19.9094,90800.0
2012-10-22 11:50:00,27.99,28.0,27.93,27.94,41400.0,19.9094,19.9165,19.8667,19.8738,41400.0
2012-10-22 12:00:00,27.93,27.97,27.89,27.96,66500.0,19.8667,19.8951,19.8382,19.888,66500.0
2012-10-22 12:10:00,27.96,27.96,27.89,27.91,160500.0,19.888,19.888,19.8382,19.8525,160500.0
2012-10-22 12:20:00,27.91,28.0,27.88,27.94,153800.0,19.8525,19.9165,19.8311,19.8738,153800.0
2012-10-22 12:30:00,27.94,27.95,27.86,27.89,58400.0,19.8738,19.8809,19.8169,19.8382,58400.0
2012-10-22 12:40:00,27.9,27.93,27.86,27.92,66100.0,19.8454,19.8667,19.8169,19.8596,66100.0
2012-10-22 12:50:00,27.92,27.92,27.85,27.85,149900.0,19.8596,19.8596,19.8098,19.8098,149900.0
2012-10-22 13:00:00,27.84,27.9,27.83,27.88,190100.0,19.8027,19.8454,19.7956,19.8311,190100.0
2012-10-22 13:10:00,27.88,27.88,27.81,27.82,115800.0,19.8311,19.8311,19.7813,19.7885,115800.0
2012-10-22 13:20:00,27.81,27.85,27.77,27.78,173900.0,19.7813,19.8098,19.7529,19.76,173900.0
2012-10-22 13:30:00,27.78,27.83,27.72,27.75,235600.0,19.76,19.7956,19.7173,19.7387,235600.0
2012-10-22 13:40:00,27.75,27.75,27.71,27.74,191700.0,19.7387,19.7387,19.7102,19.7315,191700.0
2012-10-22 13:50:00,27.75,27.75,27.68,27.71,140500.0,19.7387,19.7387,19.6889,19.7102,140500.0
2012-10-22 14:00:00,27.71,27.76,27.7,27.73,176300.0,19.7102,19.7458,19.7031,19.7244,176300.0
2012-10-22 14:10:00,27.73,27.8,27.68,27.8,221500.0,19.7244,19.7742,19.6889,19.7742,221500.0
2012-10-22 14:20:00,27.8,27.81,27.73,27.74,196300.0,19.7742,19.7813,19.7244,19.7315,196300.0
2012-10-22 14:30:00,27.75,27.79,27.72,27.76,209000.0,19.7387,19.7671,19.7173,19.7458,209000.0
2012-10-22 14:40:00,27.76,27.81,27.74,27.78,293700.0,19.7458,19.7813,19.7315,19.76,293700.0
2012-10-22 14:50:00,27.78,27.8,27.74,27.76,116200.0,19.76,19.7742,19.7315,19.7458,116200.0
2012-10-22 15:00:00,27.75,27.79,27.73,27.75,155900.0,19.7387,19.7671,19.7244,19.7387,155900.0
2012-10-22 15:10:00,27.76,27.84,27.74,27.77,360000.0,19.7458,19.8027,19.7315,19.7529,360000.0
2012-10-22 15:20:00,27.78,27.83,27.74,27.81,157200.0,19.76,19.7956,19.7315,19.7813,157200.0
2012-10-22 15:30:00,27.82,27.82,27.76,27.79,332300.0,19.7885,19.7885,19.7458,19.7671,332300.0
2012-10-22 15:40:00,27.79,27.8,27.74,27.75,277600.0,19.7671,19.7742,19.7315,19.7387,277600.0
2012-10-22 15:50:00,27.75,27.81,27.74,27.76,952600.0,19.7387,19.7813,19.7315,19.7458,952600.0
2012-10-23 09:30:00,27.35,27.52,27.27,27.34,1314400.0,19.4541,19.5751,19.3972,19.447,1314400.0
2012-10-23 09:40:00,27.34,27.39,27.25,27.36,721700.0,19.447,19.4826,19.383,19.4613,721700.0
2012-10-23 09:50:00,27.37,27.37,27.21,27.28,511000.0,19.4684,19.4684,19.3546,19.4043,511000.0
2012-10-23 10:00:00,27.28,27.41,27.26,27.32,750600.0,19.4043,19.4968,19.3901,19.4328,750600.0
2012-10-23 10:10:00,27.32,27.37,27.3,27.33,275900.0,19.4328,19.4684,19.4186,19.4399,275900.0
2012-10-23 10:20:00,27.33,27.4,27.33,27.37,293100.0,19.4399,19.4897,19.4399,19.4684,293100.0
2012-10-23 10:30:00,27.36,27.39,27.28,27.33,427900.0,19.4613,19.4826,19.4043,19.4399,427900.0
2012-10-23 10:40:00,27.34,27.37,27.29,27.33,355900.0,19.447,19.4684,19.4115,19.4399,355900.0
2012-10-23 10:50:00,27.34,27.38,27.32,27.38,327700.0,19.447,19.4755,19.4328,19.4755,327700.0
2012-10-23 11:00:00,27.38,27.41,27.36,27.36,489600.0,19.4755,19.4968,19.4613,19.4613,489600.0
2012-10-23 11:10:00,27.37,27.41,27.36,27.4,244200.0,19.4684,19.4968,19.4613,19.4897,244200.0
2012-10-23 11:20:00,27.4,27.41,27.38,27.38,179100.0,19.4897,19.4968,19.4755,19.4755,179100.0
2012-10-23 11:30:00,27.38,27.39,27.35,27.37,164000.0,19.4755,19.4826,19.4541,19.4684,164000.0
2012-10-23 11:40:00,27.37,27.41,27.36,27.4,206900.0,19.4684,19.4968,19.4613,19.4897,206900.0
2012-10-23 11:50:00,27.4,27.41,27.35,27.39,161700.0,19.4897,19.4968,19.4541,19.4826,161700.0
2012-10-23 12:00:00,27.39,27.41,27.37,27.39,193500.0,19.4826,19.4968,19.4684,19.4826,193500.0
2012-10-23 12:10:00,27.4,27.5,27.39,27.49,291900.0,19.4897,19.5608,19.4826,19.5537,291900.0
2012-10-23 12:20:00,27.5,27.6,27.48,27.6,108100.0,19.5608,19.632,19.5466,19.632,108100.0
2012-10-23 12:30:00,27.6,27.81,27.59,27.68,366900.0,19.632,19.7813,19.6249,19.6889,366900.0
2012-10-23 12:40:00,27.68,27.83,27.68,27.82,217900.0,19.6889,19.7956,19.6889,19.7885,217900.0
2012-10-23 12:50:00,27.83,27.83,27.73,27.77,167200.0,19.7956,19.7956,19.7244,19.7529,167200.0
2012-10-23 13:00:00,27.77,27.8,27.74,27.74,169500.0,19.7529,19.7742,19.7315,19.7315,169500.0
2012-10-23 13:10:00,27.75,27.78,27.67,27.67,174500.0,19.7387,19.76,19.6818,19.6818,174500.0
2012-10-23 13:20:00,27.67,27.71,27.65,27.69,196400.0,19.6818,19.7102,19.6675,19.696,196400.0
2012-10-23 13:30:00,27.69,27.74,27.67,27.68,246600.0,19.696,19.7315,19.6818,19.6889,246600.0
2012-10-23 13:40:00,27.68,27.69,27.65,27.67,130300.0,19.6889,19.696,19.6675,19.6818,130300.0
2012-10-23 13:50:00,27.67,27.7,27.64,27.69,242100.0,19.6818,19.7031,19.6604,19.696,242100.0
2012-10-23 14:00:00,27.68,27.7,27.65,27.68,265000.0,19.6889,19.7031,19.6675,19.6889,265000.0
2012-10-23 14:10:00,27.67,27.68,27.59,27.63,236300.0,19.6818,19.6889,19.6249,19.6533,236300.0
2012-10-23 14:20:00,27.63,27.68,27.62,27.65,116800.0,19.6533,19.6889,19.6462,19.6675,116800.0
2012-10-23 14:30:00,27.65,27.74,27.65,27.74,179100.0,19.6675,19.7315,19.6675,19.7315,179100.0
2012-10-23 14:40:00,27.75,27.81,27.74,27.8,124200.0,19.7387,19.7813,19.7315,19.7742,124200.0
2012-10-23 14:50:00,27.8,27.8,27.76,27.78,87800.0,19.7742,19.7742,19.7458,19.76,87800.0
2012-10-23 15:00:00,27.78,27.94,27.78,27.94,502100.0,19.76,19.8738,19.76,19.8738,502100.0
2012-10-23 15:10:00,27.93,27.98,27.93,27.94,493100.0,19.8667,19.9023,19.8667,19.8738,493100.0
2012-10-23 15:20:00,27.94,27.96,27.85,27.85,173100.0,19.8738,19.888,19.8098,19.8098,173100.0
2012-10-23 15:30:00,27.85,27.87,27.72,27.72,277800.0,19.8098,19.824,19.7173,19.7173,277800.0
2012-10-23 15:40:00,27.72,27.82,27.7,27.81,323900.0,19.7173,19.7885,19.7031,19.7813,323900.0
2012-10-23 15:50:00,27.8,27.93,27.79,27.84,825200.0,19.7742,19.8667,19.7671,19.8027,825200.0
2012-10-24 09:30:00,27.91,27.98,27.77,27.82,293800.0,19.8525,19.9023,19.7529,19.7885,293800.0
2012-10-24 09:40:00,27.82,27.83,27.57,27.65,375000.0,19.7885,19.7956,19.6106,19.6675,375000.0
2012-10-24 09:50:00,27.64,27.67,27.54,27.59,250900.0,19.6604,19.6818,19.5893,19.6249,250900.0
2012-10-24 10:00:00,27.59,27.63,27.42,27.52,535100.0,19.6249,19.6533,19.5039,19.5751,535100.0
2012-10-24 10:10:00,27.52,27.6,27.5,27.6,302200.0,19.5751,19.632,19.5608,19.632,302200.0
2012-10-24 10:20:00,27.59,27.69,27.58,27.64,199100.0,19.6249,19.696,19.6177,19.6604,199100.0
2012-10-24 10:30:00,27.65,27.71,27.61,27.66,140500.0,19.6675,19.7102,19.6391,19.6746,140500.0
2012-10-24 10:40:00,27.66,27.72,27.65,27.7,130900.0,19.6746,19.7173,19.6675,19.7031,130900.0
2012-10-24 10:50:00,27.7,27.71,27.65,27.68,144200.0,19.7031,19.7102,19.6675,19.6889,144200.0
2012-10-24 11:00:00,27.69,27.72,27.64,27.67,176100.0,19.696,19.7173,19.6604,19.6818,176100.0
2012-10-24 11:10:00,27.66,27.68,27.64,27.65,132300.0,19.6746,19.6889,19.6604,19.6675,132300.0
2012-10-24 11:20:00,27.65,27.72,27.64,27.71,156200.0,19.6675,19.7173,19.6604,19.7102,156200.0
2012-10-24 11:30:00,27.71,27.71,27.65,27.68,66700.0,19.7102,19.7102,19.6675,19.6889,66700.0
2012-10-24 11:40:00,27.68,27.73,27.67,27.71,125200.0,19.6889,19.7244,19.6818,19.7102,125200.0
2012-10-24 11:50:00,27.72,27.73,27.69,27.71,68000.0,19.7173,19.7244,19.696,19.7102,68000.0
2012-10-24 12:00:00,27.7,27.74,27.69,27.71,63100.0,19.7031,19.7315,19.696,19.7102,63100.0
2012-10-24 12:10:00,27.71,27.77,27.71,27.74,176400.0,19.7102,19.7529,19.7102,19.7315,176400.0
2012-10-24 12:20:00,27.73,27.74,27.69,27.72,164600.0,19.7244,19.7315,19.696,19.7173,164600.0
2012-10-24 12:30:00,27.72,27.77,27.72,27.77,63100.0,19.7173,19.7529,19.7173,19.7529,63100.0
2012-10-24 12:40:00,27.78,27.85,27.78,27.85,120300.0,19.76,19.8098,19.76,19.8098,120300.0
2012-10-24 12:50:00,27.85,27.85,27.83,27.85,86400.0,19.8098,19.8098,19.7956,19.8098,86400.0
2012-10-24 13:00:00,27.84,27.86,27.84,27.85,143300.0,19.8027,19.8169,19.8027,19.8098,143300.0
2012-10-24 13:10:00,27.85,27.86,27.84,27.85,91400.0,19.8098,19.8169,19.8027,19.8098,91400.0
2012-10-24 13:20:00,27.85,27.88,27.85,27.88,67500.0,19.8098,19.8311,19.8098,19.8311,67500.0
2012-10-24 13:30:00,27.88,27.88,27.85,27.85,226000.0,19.8311,19.8311,19.8098,19.8098,226000.0
2012-10-24 13:40:00,27.86,27.87,27.83,27.85,289700.0,19.8169,19.824,19.7956,19.8098,289700.0
2012-10-24 13:50:00,27.85,27.85,27.82,27.83,130300.0,19.8098,19.8098,19.7885,19.7956,130300.0
2012-10-24 14:00:00,27.83,27.84,27.82,27.83,32400.0,19.7956,19.8027,19.7885,19.7956,32400.0
2012-10-24 14:10:00,27.84,27.84,27.67,27.73,287000.0,19.8027,19.8027,19.6818,19.7244,287000.0
2012-10-24 14:20:00,27.73,27.79,27.68,27.75,188200.0,19.7244,19.7671,19.6889,19.7387,188200.0
2012-10-24 14:30:00,27.75,27.75,27.69,27.7,96400.0,19.7387,19.7387,19.696,19.7031,96400.0
2012-10-24 14:40:00,27.7,27.74,27.69,27.71,84400.0,19.7031,19.7315,19.696,19.7102,84400.0
2012-10-24 14:50:00,27.71,27.73,27.66,27.69,147600.0,19.7102,19.7244,19.6746,19.696,147600.0
2012-10-24 15:00:00,27.69,27.73,27.66,27.7,421700.0,19.696,19.7244,19.6746,19.7031,421700.0
2012-10-24 15:10:00,27.7,27.73,27.69,27.7,236600.0,19.7031,19.7244,19.696,19.7031,236600.0
2012-10-24 15:20:00,27.7,27.73,27.69,27.73,257000.0,19.7031,19.7244,19.696,19.7244,257000.0
2012-10-24 15:30:00,27.73,27.73,27.67,27.69,353100.0,19.7244,19.7244,19.6818,19.696,353100.0
2012-10-24 15:40:00,27.69,27.72,27.69,27.72,392300.0,19.696,19.7173,19.696,19.7173,392300.0
2012-10-24 15:50:00,27.71,27.74,27.69,27.71,892100.0,19.7102,19.7315,19.696,19.7102,892100.0
2012-10-25 09:30:00,28.0,28.15,27.87,27.89,409300.0,19.9165,20.0232,19.824,19.8382,409300.0
2012-10-25 09:40:00,27.89,28.06,27.87,27.99,278000.0,19.8382,19.9592,19.824,19.9094,278000.0
2012-10-25 09:50:00,27.99,28.05,27.96,28.05,155400.0,19.9094,19.9521,19.888,19.9521,155400.0
2012-10-25 10:00:00,28.04,28.12,28.0,28.08,261700.0,19.9449,20.0018,19.9165,19.9734,261700.0
2012-10-25 10:10:00,28.09,28.15,28.07,28.14,207800.0,19.9805,20.0232,19.9663,20.0161,207800.0
2012-10-25 10:20:00,28.14,28.2,28.1,28.13,185100.0,20.0161,20.0587,19.9876,20.009,185100.0
2012-10-25 10:30:00,28.12,28.12,28.04,28.05,338700.0,20.0018,20.0018,19.9449,19.9521,338700.0
2012-10-25 10:40:00,28.04,28.07,28.02,28.06,319900.0,19.9449,19.9663,19.9307,19.9592,319900.0
2012-10-25 10:50:00,28.06,28.07,28.0,28.07,215800.0,19.9592,19.9663,19.9165,19.9663,215800.0
2012-10-25 11:00:00,28.06,28.14,28.05,28.12,334300.0,19.9592,20.0161,19.9521,20.0018,334300.0
2012-10-25 11:10:00,28.12,28.13,28.06,28.08,137500.0,20.0018,20.009,19.9592,19.9734,137500.0
2012-10-25 11:20:00,28.08,28.09,28.03,28.05,320900.0,19.9734,19.9805,19.9378,19.9521,320900.0
2012-10-25 11:30:00,28.06,28.06,27.97,27.97,349500.0,19.9592,19.9592,19.8951,19.8951,349500.0
2012-10-25 11:40:00,27.97,28.0,27.94,27.96,236100.0,19.8951,19.9165,19.8738,19.888,236100.0
2012-10-25 11:50:00,27.96,28.0,27.91,27.96,245500.0,19.888,19.9165,19.8525,19.888,245500.0
2012-10-25 12:00:00,27.96,28.0,27.91,27.98,170200.0,19.888,19.9165,19.8525,19.9023,170200.0
2012-10-25 12:10:00,27.98,27.99,27.93,27.95,141300.0,19.9023,19.9094,19.8667,19.8809,141300.0
2012-10-25 12:20:00,27.94,27.98,27.93,27.98,91100.0,19.8738,19.9023,19.8667,19.9023,91100.0
2012-10-25 12:30:00,27.98,27.98,27.92,27.97,94100.0,19.9023,19.9023,19.8596,19.8951,94100.0
2012-10-25 12:40:00,27.97,27.98,27.93,27.98,145200.0,19.8951,19.9023,19.8667,19.9023,145200.0
2012-10-25 12:50:00,27.99,28.06,27.95,28.06,151800.0,19.9094,19.9592,19.8809,19.9592,151800.0
2012-10-25 13:00:00,28.07,28.1,28.05,28.05,175000.0,19.9663,19.9876,19.9521,19.9521,175000.0
2012-10-25 13:10:00,28.06,28.08,28.03,28.03,118900.0,19.9592,19.9734,19.9378,19.9378,118900.0
2012-10-25 13:20:00,28.04,28.09,28.02,28.06,148900.0,19.9449,19.9805,19.9307,19.9592,148900.0
2012-10-25 13:30:00,28.06,28.07,28.02,28.03,97900.0,19.9592,19.9663,19.9307,19.9378,97900.0
2012-10-25 13:40:00,28.03,28.05,28.02,28.05,99000.0,19.9378,19.9521,19.9307,19.9521,99000.0
2012-10-25 13:50:00,28.05,28.08,28.03,28.08,86900.0,19.9521,19.9734,19.9378,19.9734,86900.0
2012-10-25 14:00:00,28.07,28.08,28.03,28.06,114300.0,19.9663,19.9734,19.9378,19.9592,114300.0
2012-10-25 14:10:00,28.07,28.1,28.06,28.1,177400.0,19.9663,19.9876,19.9592,19.9876,177400.0
2012-10-25 14:20:00,28.1,28.18,28.09,28.17,320500.0,19.9876,20.0445,19.9805,20.0374,320500.0
2012-10-25 14:30:00,28.16,28.16,28.09,28.11,215000.0,20.0303,20.0303,19.9805,19.9947,215000.0
2012-10-25 14:40:00,28.11,28.18,28.11,28.16,174800.0,19.9947,20.0445,19.9947,20.0303,174800.0
2012-10-25 14:50:00,28.16,28.16,28.08,28.09,113000.0,20.0303,20.0303,19.9734,19.9805,113000.0
2012-10-25 15:00:00,28.1,28.1,28.03,28.05,128900.0,19.9876,19.9876,19.9378,19.9521,128900.0
2012-10-25 15:10:00,28.05,28.08,28.02,28.02,180700.0,19.9521,19.9734,19.9307,19.9307,180700.0
2012-10-25 15:20:00,28.03,28.11,28.02,28.11,203500.0,19.9378,19.9947,19.9307,19.9947,203500.0
2012-10-25 15:30:00,28.11,28.15,28.08,28.14,302800.0,19.9947,20.0232,19.9734,20.0161,302800.0
2012-10-25 15:40:00,28.14,28.17,28.12,28.13,280300.0,20.0161,20.0374,20.0018,20.009,280300.0
2012-10-25 15:50:00,28.13,28.17,28.1,28.13,646600.0,20.009,20.0374,19.9876,20.009,646600.0
2012-10-26 09:30:00,28.09,28.47,28.05,28.42,480300.0,19.9805,20.2508,19.9521,20.2152,480300.0
2012-10-26 09:40:00,28.42,28.55,28.34,28.39,318900.0,20.2152,20.3077,20.1583,20.1939,318900.0
2012-10-26 09:50:00,28.39,28.39,28.25,28.25,181000.0,20.1939,20.1939,20.0943,20.0943,181000.0
2012-10-26 10:00:00,28.26,28.39,28.24,28.34,249200.0,20.1014,20.1939,20.0872,20.1583,249200.0
2012-10-26 10:10:00,28.34,28.42,28.29,28.35,135900.0,20.1583,20.2152,20.1228,20.1654,135900.0
2012-10-26 10:20:00,28.35,28.38,28.24,28.25,275800.0,20.1654,20.1868,20.0872,20.0943,275800.0
2012-10-26 10:30:00,28.25,28.33,28.24,28.33,252600.0,20.0943,20.1512,20.0872,20.1512,252600.0
2012-10-26 10:40:00,28.33,28.36,28.26,28.28,252300.0,20.1512,20.1726,20.1014,20.1157,252300.0
2012-10-26 10:50:00,28.28,28.3,28.24,28.29,310100.0,20.1157,20.1299,20.0872,20.1228,310100.0
2012-10-26 11:00:00,28.29,28.3,28.25,28.28,184200.0,20.1228,20.1299,20.0943,20.1157,184200.0
2012-10-26 11:10:00,28.29,28.35,28.28,28.34,195300.0,20.1228,20.1654,20.1157,20.1583,195300.0
2012-10-26 11:20:00,28.34,28.37,28.3,28.34,150900.0,20.1583,20.1797,20.1299,20.1583,150900.0
2012-10-26 11:30:00,28.34,28.4,28.33,28.39,176300.0,20.1583,20.201,20.1512,20.1939,176300.0
2012-10-26 11:40:00,28.4,28.4,28.32,28.32,170400.0,20.201,20.201,20.1441,20.1441,170400.0
2012-10-26 11:50:00,28.32,28.32,28.25,28.27,205200.0,20.1441,20.1441,20.0943,20.1085,205200.0
2012-10-26 12:00:00,28.27,28.28,28.2,28.28,375200.0,20.1085,20.1157,20.0587,20.1157,375200.0
2012-10-26 12:10:00,28.28,28.29,28.24,28.25,161700.0,20.1157,20.1228,20.0872,20.0943,161700.0
2012-10-26 12:20:00,28.25,28.34,28.25,28.34,151000.0,20.0943,20.1583,20.0943,20.1583,151000.0
2012-10-26 12:30:00,28.33,28.34,28.29,28.31,169000.0,20.1512,20.1583,20.1228,20.137,169000.0
2012-10-26 12:40:00,28.31,28.35,28.25,28.27,266400.0,20.137,20.1654,20.0943,20.1085,266400.0
2012-10-26 12:50:00,28.26,28.35,28.24,28.34,180900.0,20.1014,20.1654,20.0872,20.1583,180900.0
2012-10-26 13:00:00,28.34,28.35,28.31,28.35,124500.0,20.1583,20.1654,20.137,20.1654,124500.0
2012-10-26 13:10:00,28.34,28.35,28.3,28.32,88900.0,20.1583,20.1654,20.1299,20.1441,88900.0
2012-10-26 13:20:00,28.31,28.37,28.3,28.37,246600.0,20.137,20.1797,20.1299,20.1797,246600.0
2012-10-26 13:30:00,28.37,28.44,28.35,28.41,161600.0,20.1797,20.2295,20.1654,20.2081,161600.0
2012-10-26 13:40:00,28.41,28.46,28.39,28.42,159000.0,20.2081,20.2437,20.1939,20.2152,159000.0
2012-10-26 13:50:00,28.42,28.42,28.37,28.39,93900.0,20.2152,20.2152,20.1797,20.1939,93900.0
2012-10-26 14:00:00,28.39,28.41,28.38,28.4,103700.0,20.1939,20.2081,20.1868,20.201,103700.0
2012-10-26 14:10:00,28.4,28.42,28.36,28.37,127700.0,20.201,20.2152,20.1726,20.1797,127700.0
2012-10-26 14:20:00,28.37,28.4,28.35,28.38,101800.0,20.1797,20.201,20.1654,20.1868,101800.0
2012-10-26 14:30:00,28.37,28.43,28.36,28.42,126100.0,20.1797,20.2223,20.1726,20.2152,126100.0
2012-10-26 14:40:00,28.43,28.44,28.4,28.41,129200.0,20.2223,20.2295,20.201,20.2081,129200.0
2012-10-26 14:50:00,28.42,28.44,28.4,28.43,96800.0,20.2152,20.2295,20.201,20.2223,96800.0
2012-10-26 15:00:00,28.43,28.46,28.41,28.46,242500.0,20.2223,20.2437,20.2081,20.2437,242500.0
2012-10-26 15:10:00,28.46,28.51,28.45,28.51,407900.0,20.2437,20.2793,20.2366,20.2793,407900.0
2012-10-26 15:20:00,28.51,28.57,28.5,28.57,407600.0,20.2793,20.3219,20.2721,20.3219,407600.0
2012-10-26 15:30:00,28.57,28.62,28.56,28.61,642100.0,20.3219,20.3575,20.3148,20.3504,642100.0
2012-10-26 15:40:00,28.62,28.73,28.61,28.71,1156600.0,20.3575,20.4357,20.3504,20.4215,1156600.0
2012-10-26 15:50:00,28.72,28.92,28.7,28.91,2502600.0,20.4286,20.5709,20.4144,20.5638,2502600.0
2012-10-31 09:30:00,28.9,28.9,28.55,28.73,363300.0,20.5567,20.5567,20.3077,20.4357,363300.0
2012-10-31 09:40:00,28.73,28.74,28.51,28.63,278700.0,20.4357,20.4429,20.2793,20.3646,278700.0
2012-10-31 09:50:00,28.64,28.66,28.57,28.58,244000.0,20.3717,20.3859,20.3219,20.329,244000.0
2012-10-31 10:00:00,28.57,28.62,28.53,28.53,152900.0,20.3219,20.3575,20.2935,20.2935,152900.0
2012-10-31 10:10:00,28.53,28.54,28.32,28.32,449600.0,20.2935,20.3006,20.1441,20.1441,449600.0
2012-10-31 10:20:00,28.32,28.45,28.32,28.41,313900.0,20.1441,20.2366,20.1441,20.2081,313900.0
2012-10-31 10:30:00,28.4,28.51,28.37,28.49,334400.0,20.201,20.2793,20.1797,20.265,334400.0
2012-10-31 10:40:00,28.49,28.49,28.38,28.49,275200.0,20.265,20.265,20.1868,20.265,275200.0
2012-10-31 10:50:00,28.48,28.49,28.41,28.43,128300.0,20.2579,20.265,20.2081,20.2223,128300.0
2012-10-31 11:00:00,28.43,28.44,28.37,28.4,291200.0,20.2223,20.2295,20.1797,20.201,291200.0
2012-10-31 11:10:00,28.4,28.43,28.37,28.42,172000.0,20.201,20.2223,20.1797,20.2152,172000.0
2012-10-31 11:20:00,28.43,28.5,28.38,28.5,230900.0,20.2223,20.2721,20.1868,20.2721,230900.0
2012-10-31 11:30:00,28.49,28.54,28.48,28.54,277300.0,20.265,20.3006,20.2579,20.3006,277300.0
2012-10-31 11:40:00,28.54,28.58,28.51,28.54,287500.0,20.3006,20.329,20.2793,20.3006,287500.0
2012-10-31 11:50:00,28.53,28.54,28.48,28.5,189000.0,20.2935,20.3006,20.2579,20.2721,189000.0
2012-10-31 12:00:00,28.5,28.51,28.39,28.4,223100.0,20.2721,20.2793,20.1939,20.201,223100.0
2012-10-31 12:10:00,28.41,28.41,28.38,28.4,147400.0,20.2081,20.2081,20.1868,20.201,147400.0
2012-10-31 12:20:00,28.4,28.41,28.34,28.34,172700.0,20.201,20.2081,20.1583,20.1583,172700.0
2012-10-31 12:30:00,28.34,28.36,28.26,28.3,236500.0,20.1583,20.1726,20.1014,20.1299,236500.0
2012-10-31 12:40:00,28.3,28.3,28.21,28.21,124200.0,20.1299,20.1299,20.0659,20.0659,124200.0
2012-10-31 12:50:00,28.21,28.26,28.2,28.24,142300.0,20.0659,20.1014,20.0587,20.0872,142300.0
2012-10-31 13:00:00,28.24,28.25,28.2,28.2,125100.0,20.0872,20.0943,20.0587,20.0587,125100.0
2012-10-31 13:10:00,28.2,28.21,28.13,28.17,260300.0,20.0587,20.0659,20.009,20.0374,260300.0
2012-10-31 13:20:00,28.17,28.23,28.15,28.2,106000.0,20.0374,20.0801,20.0232,20.0587,106000.0
2012-10-31 13:30:00,28.21,28.24,28.18,28.18,65100.0,20.0659,20.0872,20.0445,20.0445,65100.0
2012-10-31 13:40:00,28.18,28.2,28.14,28.14,150000.0,20.0445,20.0587,20.0161,20.0161,150000.0
2012-10-31 13:50:00,28.14,28.16,28.13,28.14,100300.0,20.0161,20.0303,20.009,20.0161,100300.0
2012-10-31 14:00:00,28.15,28.18,28.13,28.15,139000.0,20.0232,20.0445,20.009,20.0232,139000.0
2012-10-31 14:10:00,28.14,28.17,28.12,28.16,142200.0,20.0161,20.0374,20.0018,20.0303,142200.0
2012-10-31 14:20:00,28.15,28.17,28.13,28.14,159300.0,20.0232,20.0374,20.009,20.0161,159300.0
2012-10-31 14:30:00,28.14,28.17,28.13,28.13,59400.0,20.0161,20.0374,20.009,20.009,59400.0
2012-10-31 14:40:00,28.13,28.16,28.13,28.14,88900.0,20.009,20.0303,20.009,20.0161,88900.0
2012-10-31 14:50:00,28.15,28.18,28.12,28.16,302900.0,20.0232,20.0445,20.0018,20.0303,302900.0
2012-10-31 15:00:00,28.15,28.17,28.13,28.15,200200.0,20.0232,20.0374,20.009,20.0232,200200.0
2012-10-31 15:10:00,28.14,28.19,28.13,28.16,155800.0,20.0161,20.0516,20.009,20.0303,155800.0
2012-10-31 15:20:00,28.17,28.23,28.16,28.22,230900.0,20.0374,20.0801,20.0303,20.073,230900.0
2012-10-31 15:30:00,28.21,28.22,28.17,28.2,232100.0,20.0659,20.073,20.0374,20.0587,232100.0
2012-10-31 15:40:00,28.21,28.22,28.15,28.16,298500.0,20.0659,20.073,20.0232,20.0303,298500.0
2012-10-31 15:50:00,28.16,28.16,28.06,28.08,971600.0,20.0303,20.0303,19.9592,19.9734,971600.0
2012-11-01 09:30:00,28.3,28.6,28.17,28.47,378100.0,20.1299,20.3433,20.0374,20.2508,378100.0
2012-11-01 09:40:00,28.47,28.61,28.43,28.58,276200.0,20.2508,20.3504,20.2223,20.329,276200.0
2012-11-01 09:50:00,28.57,28.74,28.57,28.73,290400.0,20.3219,20.4429,20.3219,20.4357,290400.0
2012-11-01 10:00:00,28.73,28.91,28.73,28.89,284600.0,20.4357,20.5638,20.4357,20.5495,284600.0
2012-11-01 10:10:00,28.89,28.91,28.83,28.91,161200.0,20.5495,20.5638,20.5069,20.5638,161200.0
2012-11-01 10:20:00,28.91,28.96,28.89,28.93,377200.0,20.5638,20.5993,20.5495,20.578,377200.0
2012-11-01 10:30:00,28.93,28.95,28.91,28.95,195500.0,20.578,20.5922,20.5638,20.5922,195500.0
2012-11-01 10:40:00,28.94,28.98,28.92,28.96,222600.0,20.5851,20.6136,20.5709,20.5993,222600.0
2012-11-01 10:50:00,28.97,28.98,28.92,28.93,210900.0,20.6065,20.6136,20.5709,20.578,210900.0
2012-11-01 11:00:00,28.93,28.93,28.87,28.89,261600.0,20.578,20.578,20.5353,20.5495,261600.0
2012-11-01 11:10:00,28.89,28.91,28.84,28.84,239200.0,20.5495,20.5638,20.514,20.514,239200.0
2012-11-01 11:20:00,28.85,28.85,28.81,28.83,294100.0,20.5211,20.5211,20.4926,20.5069,294100.0
2012-11-01 11:30:00,28.83,28.88,28.82,28.85,253700.0,20.5069,20.5424,20.4998,20.5211,253700.0
2012-11-01 11:40:00,28.84,29.05,28.84,29.04,321800.0,20.514,20.6634,20.514,20.6562,321800.0
2012-11-01 11:50:00,29.04,29.07,29.03,29.04,124900.0,20.6562,20.6776,20.6491,20.6562,124900.0
2012-11-01 12:00:00,29.04,29.05,29.02,29.04,151000.0,20.6562,20.6634,20.642,20.6562,151000.0
2012-11-01 12:10:00,29.04,29.05,29.0,29.02,136800.0,20.6562,20.6634,20.6278,20.642,136800.0
2012-11-01 12:20:00,29.02,29.05,29.02,29.04,191400.0,20.642,20.6634,20.642,20.6562,191400.0
2012-11-01 12:30:00,29.04,29.07,29.03,29.05,179600.0,20.6562,20.6776,20.6491,20.6634,179600.0
2012-11-01 12:40:00,29.07,29.08,29.03,29.05,149500.0,20.6776,20.6847,20.6491,20.6634,149500.0
2012-11-01 12:50:00,29.05,29.07,29.03,29.05,228700.0,20.6634,20.6776,20.6491,20.6634,228700.0
2012-11-01 13:00:00,29.05,29.07,29.05,29.05,163300.0,20.6634,20.6776,20.6634,20.6634,163300.0
2012-11-01 13:10:00,29.05,29.09,29.05,29.09,142100.0,20.6634,20.6918,20.6634,20.6918,142100.0
2012-11-01 13:20:00,29.09,29.11,29.05,29.07,205900.0,20.6918,20.706,20.6634,20.6776,205900.0
2012-11-01 13:30:00,29.07,29.08,29.03,29.05,223200.0,20.6776,20.6847,20.6491,20.6634,223200.0
2012-11-01 13:40:00,29.05,29.05,29.01,29.04,101700.0,20.6634,20.6634,20.6349,20.6562,101700.0
2012-11-01 13:50:00,29.04,29.07,29.04,29.07,89200.0,20.6562,20.6776,20.6562,20.6776,89200.0
2012-11-01 14:00:00,29.07,29.09,29.02,29.04,144600.0,20.6776,20.6918,20.642,20.6562,144600.0
2012-11-01 14:10:00,29.04,29.06,29.01,29.05,163300.0,20.6562,20.6705,20.6349,20.6634,163300.0
2012-11-01 14:20:00,29.05,29.08,29.04,29.04,145100.0,20.6634,20.6847,20.6562,20.6562,145100.0
2012-11-01 14:30:00,29.05,29.08,29.03,29.08,166400.0,20.6634,20.6847,20.6491,20.6847,166400.0
2012-11-01 14:40:00,29.08,29.13,29.06,29.13,223900.0,20.6847,20.7203,20.6705,20.7203,223900.0
2012-11-01 14:50:00,29.12,29.15,29.1,29.15,186700.0,20.7131,20.7345,20.6989,20.7345,186700.0
2012-11-01 15:00:00,29.15,29.23,29.11,29.22,378300.0,20.7345,20.7914,20.706,20.7843,378300.0
2012-11-01 15:10:00,29.21,29.22,29.17,29.18,208600.0,20.7772,20.7843,20.7487,20.7558,208600.0
2012-11-01 15:20:00,29.18,29.19,29.15,29.16,220900.0,20.7558,20.7629,20.7345,20.7416,220900.0
2012-11-01 15:30:00,29.17,29.17,29.11,29.11,229600.0,20.7487,20.7487,20.706,20.706,229600.0
2012-11-01 15:40:00,29.12,29.17,29.1,29.17,316100.0,20.7131,20.7487,20.6989,20.7487,316100.0
2012-11-01 15:50:00,29.17,29.22,29.17,29.21,819700.0,20.7487,20.7843,20.7487,20.7772,819700.0
2012-11-02 09:30:00,29.27,29.3,28.97,29.1,283700.0,20.8198,20.8412,20.6065,20.6989,283700.0
2012-11-02 09:40:00,29.11,29.16,29.03,29.06,253700.0,20.706,20.7416,20.6491,20.6705,253700.0
2012-11-02 09:50:00,29.05,29.15,28.99,29.13,203500.0,20.6634,20.7345,20.6207,20.7203,203500.0
2012-11-02 10:00:00,29.13,29.21,29.07,29.14,270900.0,20.7203,20.7772,20.6776,20.7274,270900.0
2012-11-02 10:10:00,29.14,29.14,28.95,28.95,349800.0,20.7274,20.7274,20.5922,20.5922,349800.0
2012-11-02 10:20:00,28.95,29.02,28.93,29.0,459100.0,20.5922,20.642,20.578,20.6278,459100.0
2012-11-02 10:30:00,28.99,29.06,28.99,29.02,276600.0,20.6207,20.6705,20.6207,20.642,276600.0
2012-11-02 10:40:00,29.02,29.04,28.91,28.95,353900.0,20.642,20.6562,20.5638,20.5922,353900.0
2012-11-02 10:50:00,28.95,29.1,28.93,29.02,258100.0,20.5922,20.6989,20.578,20.642,258100.0
2012-11-02 11:00:00,29.01,29.01,28.96,28.98,301600.0,20.6349,20.6349,20.5993,20.6136,301600.0
2012-11-02 11:10:00,28.97,28.99,28.94,28.95,189800.0,20.6065,20.6207,20.5851,20.5922,189800.0
2012-11-02 11:20:00,28.95,28.96,28.9,28.91,266500.0,20.5922,20.5993,20.5567,20.5638,266500.0
2012-11-02 11:30:00,28.9,28.92,28.86,28.87,281400.0,20.5567,20.5709,20.5282,20.5353,281400.0
2012-11-02 11:40:00,28.87,28.89,28.76,28.76,208000.0,20.5353,20.5495,20.4571,20.4571,208000.0
2012-11-02 11:50:00,28.76,28.82,28.75,28.79,156500.0,20.4571,20.4998,20.45,20.4784,156500.0
2012-11-02 12:00:00,28.79,28.83,28.75,28.83,236100.0,20.4784,20.5069,20.45,20.5069,236100.0
2012-11-02 12:10:00,28.83,28.93,28.82,28.92,441300.0,20.5069,20.578,20.4998,20.5709,441300.0
2012-11-02 12:20:00,28.93,28.97,28.9,28.91,182100.0,20.578,20.6065,20.5567,20.5638,182100.0
2012-11-02 12:30:00,28.91,28.95,28.91,28.92,112300.0,20.5638,20.5922,20.5638,20.5709,112300.0
2012-11-02 12:40:00,28.92,28.93,28.87,28.87,139200.0,20.5709,20.578,20.5353,20.5353,139200.0
2012-11-02 12:50:00,28.87,28.88,28.79,28.79,138800.0,20.5353,20.5424,20.4784,20.4784,138800.0
2012-11-02 13:00:00,28.8,28.8,28.73,28.73,139300.0,20.4855,20.4855,20.4357,20.4357,139300.0
2012-11-02 13:10:00,28.73,28.78,28.73,28.73,147300.0,20.4357,20.4713,20.4357,20.4357,147300.0
2012-11-02 13:20:00,28.73,28.74,28.68,28.72,174200.0,20.4357,20.4429,20.4002,20.4286,174200.0
2012-11-02 13:30:00,28.72,28.79,28.72,28.75,160600.0,20.4286,20.4784,20.4286,20.45,160600.0
2012-11-02 13:40:00,28.74,28.75,28.72,28.72,124100.0,20.4429,20.45,20.4286,20.4286,124100.0
2012-11-02 13:50:00,28.72,28.72,28.57,28.6,271200.0,20.4286,20.4286,20.3219,20.3433,271200.0
2012-11-02 14:00:00,28.6,28.63,28.56,28.59,217600.0,20.3433,20.3646,20.3148,20.3362,217600.0
2012-11-02 14:10:00,28.6,28.62,28.58,28.58,126700.0,20.3433,20.3575,20.329,20.329,126700.0
2012-11-02 14:20:00,28.58,28.64,28.58,28.64,190300.0,20.329,20.3717,20.329,20.3717,190300.0
2012-11-02 14:30:00,28.64,28.66,28.57,28.57,188200.0,20.3717,20.3859,20.3219,20.3219,188200.0
2012-11-02 14:40:00,28.57,28.59,28.49,28.51,186900.0,20.3219,20.3362,20.265,20.2793,186900.0
2012-11-02 14:50:00,28.51,28.57,28.51,28.56,137400.0,20.2793,20.3219,20.2793,20.3148,137400.0
2012-11-02 15:00:00,28.56,28.63,28.55,28.59,233900.0,20.3148,20.3646,20.3077,20.3362,233900.0
2012-11-02 15:10:00,28.59,28.64,28.57,28.62,154000.0,20.3362,20.3717,20.3219,20.3575,154000.0
2012-11-02 15:20:00,28.63,28.63,28.58,28.6,161500.0,20.3646,20.3646,20.329,20.3433,161500.0
2012-11-02 15:30:00,28.61,28.61,28.51,28.55,296300.0,20.3504,20.3504,20.2793,20.3077,296300.0
2012-11-02 15:40:00,28.55,28.61,28.48,28.52,328700.0,20.3077,20.3504,20.2579,20.2864,328700.0
2012-11-02 15:50:00,28.52,28.56,28.51,28.51,692800.0,20.2864,20.3148,20.2793,20.2793,692800.0
2012-11-05 09:30:00,28.68,28.81,28.46,28.74,414600.0,20.4002,20.4926,20.2437,20.4429,414600.0
2012-11-05 09:40:00,28.73,28.82,28.7,28.76,269200.0,20.4357,20.4998,20.4144,20.4571,269200.0
2012-11-05 09:50:00,28.76,28.9,28.74,28.89,205900.0,20.4571,20.5567,20.4429,20.5495,205900.0
2012-11-05 10:00:00,28.89,28.98,28.86,28.91,626900.0,20.5495,20.6136,20.5282,20.5638,626900.0
2012-11-05 10:10:00,28.91,28.97,28.9,28.95,167100.0,20.5638,20.6065,20.5567,20.5922,167100.0
2012-11-05 10:20:00,28.94,28.99,28.91,28.93,180500.0,20.5851,20.6207,20.5638,20.578,180500.0
2012-11-05 10:30:00,28.94,29.1,28.92,29.09,219900.0,20.5851,20.6989,20.5709,20.6918,219900.0
2012-11-05 10:40:00,29.1,29.14,29.08,29.11,275500.0,20.6989,20.7274,20.6847,20.706,275500.0
2012-11-05 10:50:00,29.11,29.15,29.05,29.13,215700.0,20.706,20.7345,20.6634,20.7203,215700.0
2012-11-05 11:00:00,29.13,29.14,29.09,29.11,145600.0,20.7203,20.7274,20.6918,20.706,145600.0
2012-11-05 11:10:00,29.11,29.12,29.08,29.11,111900.0,20.706,20.7131,20.6847,20.706,111900.0
2012-11-05 11:20:00,29.1,29.11,29.07,29.08,103200.0,20.6989,20.706,20.6776,20.6847,103200.0
2012-11-05 11:30:00,29.08,29.08,29.03,29.06,76700.0,20.6847,20.6847,20.6491,20.6705,76700.0
2012-11-05 11:40:00,29.07,29.08,29.0,29.01,149400.0,20.6776,20.6847,20.6278,20.6349,149400.0
2012-11-05 11:50:00,29.02,29.02,28.99,29.01,133100.0,20.642,20.642,20.6207,20.6349,133100.0
2012-11-05 12:00:00,29.01,29.01,28.97,29.0,208900.0,20.6349,20.6349,20.6065,20.6278,208900.0
2012-11-05 12:10:00,28.99,29.0,28.97,28.98,136100.0,20.6207,20.6278,20.6065,20.6136,136100.0
2012-11-05 12:20:00,28.97,28.99,28.92,28.94,302900.0,20.6065,20.6207,20.5709,20.5851,302900.0
2012-11-05 12:30:00,28.93,28.94,28.91,28.92,95400.0,20.578,20.5851,20.5638,20.5709,95400.0
2012-11-05 12:40:00,28.92,28.92,28.88,28.9,92600.0,20.5709,20.5709,20.5424,20.5567,92600.0
2012-11-05 12:50:00,28.9,28.91,28.82,28.86,111000.0,20.5567,20.5638,20.4998,20.5282,111000.0
2012-11-05 13:00:00,28.86,28.9,28.86,28.9,171900.0,20.5282,20.5567,20.5282,20.5567,171900.0
2012-11-05 13:10:00,28.9,28.97,28.9,28.95,135400.0,20.5567,20.6065,20.5567,20.5922,135400.0
2012-11-05 13:20:00,28.95,29.0,28.93,28.97,129700.0,20.5922,20.6278,20.578,20.6065,129700.0
2012-11-05 13:30:00,28.97,29.02,28.96,29.0,62400.0,20.6065,20.642,20.5993,20.6278,62400.0
2012-11-05 13:40:00,29.0,29.03,29.0,29.0,103000.0,20.6278,20.6491,20.6278,20.6278,103000.0
2012-11-05 13:50:00,29.0,29.03,29.0,29.02,108800.0,20.6278,20.6491,20.6278,20.642,108800.0
2012-11-05 14:00:00,29.02,29.09,29.02,29.08,102700.0,20.642,20.6918,20.642,20.6847,102700.0
2012-11-05 14:10:00,29.08,29.13,29.07,29.13,91500.0,20.6847,20.7203,20.6776,20.7203,91500.0
2012-11-05 14:20:00,29.13,29.22,29.12,29.2,226000.0,20.7203,20.7843,20.7131,20.7701,226000.0
2012-11-05 14:30:00,29.2,29.23,29.16,29.18,217600.0,20.7701,20.7914,20.7416,20.7558,217600.0
2012-11-05 14:40:00,29.18,29.22,29.16,29.2,222800.0,20.7558,20.7843,20.7416,20.7701,222800.0
2012-11-05 14:50:00,29.2,29.26,29.19,29.26,361300.0,20.7701,20.8127,20.7629,20.8127,361300.0
2012-11-05 15:00:00,29.26,29.32,29.24,29.29,491200.0,20.8127,20.8554,20.7985,20.8341,491200.0
2012-11-05 15:10:00,29.29,29.31,29.28,29.3,246400.0,20.8341,20.8483,20.827,20.8412,246400.0
2012-11-05 15:20:00,29.3,29.38,29.29,29.37,398900.0,20.8412,20.8981,20.8341,20.891,398900.0
2012-11-05 15:30:00,29.37,29.45,29.34,29.44,514800.0,20.891,20.9479,20.8696,20.9408,514800.0
2012-11-05 15:40:00,29.44,29.51,29.43,29.49,633000.0,20.9408,20.9906,20.9337,20.9763,633000.0
2012-11-05 15:50:00,29.49,29.51,29.44,29.47,1053000.0,20.9763,20.9906,20.9408,20.9621,1053000.0
2012-11-06 09:30:00,29.49,29.68,29.39,29.68,309600.0,20.9763,21.1115,20.9052,21.1115,309600.0
2012-11-06 09:40:00,29.68,29.75,29.63,29.67,448300.0,21.1115,21.1613,21.0759,21.1044,448300.0
2012-11-06 09:50:00,29.66,29.78,29.63,29.78,336800.0,21.0973,21.1826,21.0759,21.1826,336800.0
2012-11-06 10:00:00,29.76,29.79,29.7,29.79,332500.0,21.1684,21.1897,21.1257,21.1897,332500.0
2012-11-06 10:10:00,29.79,29.8,29.71,29.76,337100.0,21.1897,21.1968,21.1328,21.1684,337100.0
2012-11-06 10:20:00,29.75,29.82,29.75,29.8,320700.0,21.1613,21.2111,21.1613,21.1968,320700.0
2012-11-06 10:30:00,29.81,29.82,29.74,29.76,413900.0,21.2039,21.2111,21.1542,21.1684,413900.0
2012-11-06 10:40:00,29.76,29.88,29.74,29.84,443300.0,21.1684,21.2537,21.1542,21.2253,443300.0
2012-11-06 10:50:00,29.84,29.86,29.74,29.79,250700.0,21.2253,21.2395,21.1542,21.1897,250700.0
2012-11-06 11:00:00,29.78,29.79,29.71,29.75,329200.0,21.1826,21.1897,21.1328,21.1613,329200.0
2012-11-06 11:10:00,29.75,29.78,29.74,29.77,223300.0,21.1613,21.1826,21.1542,21.1755,223300.0
2012-11-06 11:20:00,29.76,29.77,29.73,29.77,134200.0,21.1684,21.1755,21.147,21.1755,134200.0
2012-11-06 11:30:00,29.77,29.91,29.75,29.88,286600.0,21.1755,21.2751,21.1613,21.2537,286600.0
2012-11-06 11:40:00,29.88,29.98,29.87,29.9,275200.0,21.2537,21.3249,21.2466,21.268,275200.0
2012-11-06 11:50:00,29.9,29.99,29.86,29.99,249600.0,21.268,21.332,21.2395,21.332,249600.0
2012-11-06 12:00:00,29.99,30.02,29.94,29.98,755600.0,21.332,21.3533,21.2964,21.3249,755600.0
2012-11-06 12:10:00,29.99,30.0,29.98,29.98,261800.0,21.332,21.3391,21.3249,21.3249,261800.0
2012-11-06 12:20:00,29.98,30.0,29.96,29.98,182200.0,21.3249,21.3391,21.3106,21.3249,182200.0
2012-11-06 12:30:00,29.98,30.0,29.95,29.95,232600.0,21.3249,21.3391,21.3035,21.3035,232600.0
2012-11-06 12:40:00,29.95,29.98,29.91,29.94,165100.0,21.3035,21.3249,21.2751,21.2964,165100.0
2012-11-06 12:50:00,29.94,29.99,29.94,29.98,125100.0,21.2964,21.332,21.2964,21.3249,125100.0
2012-11-06 13:00:00,29.98,29.99,29.93,29.96,181600.0,21.3249,21.332,21.2893,21.3106,181600.0
2012-11-06 13:10:00,29.96,30.0,29.93,30.0,325600.0,21.3106,21.3391,21.2893,21.3391,325600.0
2012-11-06 13:20:00,29.99,30.0,29.98,30.0,256800.0,21.332,21.3391,21.3249,21.3391,256800.0
2012-11-06 13:30:00,30.0,30.0,29.98,29.99,337000.0,21.3391,21.3391,21.3249,21.332,337000.0
2012-11-06 13:40:00,29.98,29.99,29.97,29.98,120800.0,21.3249,21.332,21.3178,21.3249,120800.0
2012-11-06 13:50:00,29.99,30.0,29.98,29.99,318900.0,21.332,21.3391,21.3249,21.332,318900.0
2012-11-06 14:00:00,30.0,30.0,29.93,29.96,391400.0,21.3391,21.3391,21.2893,21.3106,391400.0
2012-11-06 14:10:00,29.96,29.97,29.94,29.96,167200.0,21.3106,21.3178,21.2964,21.3106,167200.0
2012-11-06 14:20:00,29.96,29.99,29.95,29.96,373300.0,21.3106,21.332,21.3035,21.3106,373300.0
2012-11-06 14:30:00,29.95,29.99,29.95,29.99,146200.0,21.3035,21.332,21.3035,21.332,146200.0
2012-11-06 14:40:00,29.99,30.0,29.97,29.99,120500.0,21.332,21.3391,21.3178,21.332,120500.0
2012-11-06 14:50:00,29.98,30.0,29.97,30.0,379100.0,21.3249,21.3391,21.3178,21.3391,379100.0
2012-11-06 15:00:00,30.0,30.0,29.97,29.97,291400.0,21.3391,21.3391,21.3178,21.3178,291400.0
2012-11-06 15:10:00,29.98,29.99,29.92,29.95,303400.0,21.3249,21.332,21.2822,21.3035,303400.0
2012-11-06 15:20:00,29.95,29.97,29.92,29.94,389000.0,21.3035,21.3178,21.2822,21.2964,389000.0
2012-11-06 15:30:00,29.93,29.95,29.89,29.91,572800.0,21.2893,21.3035,21.2609,21.2751,572800.0
2012-11-06 15:40:00,29.9,29.92,29.88,29.91,398200.0,21.268,21.2822,21.2537,21.2751,398200.0
2012-11-06 15:50:00,29.91,29.94,29.88,29.94,730400.0,21.2751,21.2964,21.2537,21.2964,730400.0
2012-11-07 09:30:00,29.62,29.73,29.27,29.51,500100.0,21.0688,21.147,20.8198,20.9906,500100.0
2012-11-07 09:40:00,29.51,29.7,29.41,29.68,384500.0,20.9906,21.1257,20.9194,21.1115,384500.0
2012-11-07 09:50:00,29.67,29.73,29.6,29.67,270900.0,21.1044,21.147,21.0546,21.1044,270900.0
2012-11-07 10:00:00,29.68,29.71,29.59,29.62,354600.0,21.1115,21.1328,21.0475,21.0688,354600.0
2012-11-07 10:10:00,29.61,29.65,29.48,29.5,470000.0,21.0617,21.0901,20.9692,20.9834,470000.0
2012-11-07 10:20:00,29.49,29.57,29.47,29.52,346600.0,20.9763,21.0332,20.9621,20.9977,346600.0
2012-11-07 10:30:00,29.5,29.5,29.37,29.46,428700.0,20.9834,20.9834,20.891,20.955,428700.0
2012-11-07 10:40:00,29.46,29.51,29.44,29.47,242400.0,20.955,20.9906,20.9408,20.9621,242400.0
2012-11-07 10:50:00,29.46,29.48,29.23,29.23,523700.0,20.955,20.9692,20.7914,20.7914,523700.0
2012-11-07 11:00:00,29.24,29.32,29.23,29.26,323300.0,20.7985,20.8554,20.7914,20.8127,323300.0
2012-11-07 11:10:00,29.24,29.29,29.15,29.18,328100.0,20.7985,20.8341,20.7345,20.7558,328100.0
2012-11-07 11:20:00,29.18,29.2,28.97,29.01,421000.0,20.7558,20.7701,20.6065,20.6349,421000.0
2012-11-07 11:30:00,29.01,29.14,28.98,29.11,319600.0,20.6349,20.7274,20.6136,20.706,319600.0
2012-11-07 11:40:00,29.11,29.15,29.06,29.15,148500.0,20.706,20.7345,20.6705,20.7345,148500.0
2012-11-07 11:50:00,29.15,29.2,29.12,29.16,217100.0,20.7345,20.7701,20.7131,20.7416,217100.0
2012-11-07 12:00:00,29.16,29.2,29.14,29.17,117500.0,20.7416,20.7701,20.7274,20.7487,117500.0
2012-11-07 12:10:00,29.18,29.21,29.14,29.2,156200.0,20.7558,20.7772,20.7274,20.7701,156200.0
2012-11-07 12:20:00,29.2,29.23,29.16,29.18,132500.0,20.7701,20.7914,20.7416,20.7558,132500.0
2012-11-07 12:30:00,29.16,29.19,29.15,29.18,88600.0,20.7416,20.7629,20.7345,20.7558,88600.0
2012-11-07 12:40:00,29.18,29.21,29.15,29.16,150100.0,20.7558,20.7772,20.7345,20.7416,150100.0
2012-11-07 12:50:00,29.16,29.19,29.09,29.11,114800.0,20.7416,20.7629,20.6918,20.706,114800.0
2012-11-07 13:00:00,29.11,29.22,29.09,29.21,162500.0,20.706,20.7843,20.6918,20.7772,162500.0
2012-11-07 13:10:00,29.21,29.25,29.19,29.19,112000.0,20.7772,20.8056,20.7629,20.7629,112000.0
2012-11-07 13:20:00,29.18,29.24,29.18,29.21,92200.0,20.7558,20.7985,20.7558,20.7772,92200.0
2012-11-07 13:30:00,29.21,29.3,29.2,29.29,114100.0,20.7772,20.8412,20.7701,20.8341,114100.0
2012-11-07 13:40:00,29.28,29.35,29.28,29.34,205500.0,20.827,20.8767,20.827,20.8696,205500.0
2012-11-07 13:50:00,29.34,29.37,29.3,29.31,193500.0,20.8696,20.891,20.8412,20.8483,193500.0
2012-11-07 14:00:00,29.32,29.37,29.31,29.33,126100.0,20.8554,20.891,20.8483,20.8625,126100.0
2012-11-07 14:10:00,29.32,29.33,29.27,29.28,119300.0,20.8554,20.8625,20.8198,20.827,119300.0
2012-11-07 14:20:00,29.28,29.31,29.26,29.31,90000.0,20.827,20.8483,20.8127,20.8483,90000.0
2012-11-07 14:30:00,29.31,29.31,29.23,29.24,122400.0,20.8483,20.8483,20.7914,20.7985,122400.0
2012-11-07 14:40:00,29.24,29.27,29.23,29.26,138200.0,20.7985,20.8198,20.7914,20.8127,138200.0
2012-11-07 14:50:00,29.27,29.39,29.26,29.38,137200.0,20.8198,20.9052,20.8127,20.8981,137200.0
2012-11-07 15:00:00,29.39,29.4,29.25,29.28,270500.0,20.9052,20.9123,20.8056,20.827,270500.0
2012-11-07 15:10:00,29.28,29.34,29.26,29.3,182900.0,20.827,20.8696,20.8127,20.8412,182900.0
2012-11-07 15:20:00,29.31,29.43,29.31,29.41,226300.0,20.8483,20.9337,20.8483,20.9194,226300.0
2012-11-07 15:30:00,29.41,29.43,29.37,29.39,357300.0,20.9194,20.9337,20.891,20.9052,357300.0
2012-11-07 15:40:00,29.38,29.45,29.31,29.35,313200.0,20.8981,20.9479,20.8483,20.8767,313200.0
2012-11-07 15:50:00,29.35,29.38,29.27,29.27,613900.0,20.8767,20.8981,20.8198,20.8198,613900.0
2012-11-08 09:30:00,29.26,29.44,29.22,29.44,388000.0,20.8127,20.9408,20.7843,20.9408,388000.0
2012-11-08 09:40:00,29.44,29.5,29.33,29.36,290500.0,20.9408,20.9834,20.8625,20.8839,290500.0
2012-11-08 09:50:00,29.36,29.4,29.29,29.39,171100.0,20.8839,20.9123,20.8341,20.9052,171100.0
2012-11-08 10:00:00,29.39,29.42,29.35,29.38,222400.0,20.9052,20.9265,20.8767,20.8981,222400.0
2012-11-08 10:10:00,29.39,29.47,29.39,29.4,153500.0,20.9052,20.9621,20.9052,20.9123,153500.0
2012-11-08 10:20:00,29.4,29.4,29.33,29.37,223500.0,20.9123,20.9123,20.8625,20.891,223500.0
2012-11-08 10:30:00,29.37,29.47,29.35,29.45,151200.0,20.891,20.9621,20.8767,20.9479,151200.0
2012-11-08 10:40:00,29.45,29.5,29.34,29.41,242800.0,20.9479,20.9834,20.8696,20.9194,242800.0
2012-11-08 10:50:00,29.41,29.46,29.35,29.4,196900.0,20.9194,20.955,20.8767,20.9123,196900.0
2012-11-08 11:00:00,29.4,29.49,29.36,29.45,178000.0,20.9123,20.9763,20.8839,20.9479,178000.0
2012-11-08 11:10:00,29.44,29.45,29.39,29.4,136200.0,20.9408,20.9479,20.9052,20.9123,136200.0
2012-11-08 11:20:00,29.39,29.41,29.34,29.39,154100.0,20.9052,20.9194,20.8696,20.9052,154100.0
2012-11-08 11:30:00,29.38,29.39,29.27,29.33,223000.0,20.8981,20.9052,20.8198,20.8625,223000.0
2012-11-08 11:40:00,29.31,29.37,29.28,29.33,187100.0,20.8483,20.891,20.827,20.8625,187100.0
2012-11-08 11:50:00,29.33,29.38,29.31,29.37,122300.0,20.8625,20.8981,20.8483,20.891,122300.0
2012-11-08 12:00:00,29.37,29.37,29.27,29.3,148500.0,20.891,20.891,20.8198,20.8412,148500.0
2012-11-08 12:10:00,29.3,29.3,29.22,29.27,216900.0,20.8412,20.8412,20.7843,20.8198,216900.0
2012-11-08 12:20:00,29.27,29.29,29.25,29.26,88800.0,20.8198,20.8341,20.8056,20.8127,88800.0
2012-11-08 12:30:00,29.27,29.27,29.18,29.22,153100.0,20.8198,20.8198,20.7558,20.7843,153100.0
2012-11-08 12:40:00,29.22,29.26,29.2,29.24,172100.0,20.7843,20.8127,20.7701,20.7985,172100.0
2012-11-08 12:50:00,29.25,29.33,29.24,29.32,116700.0,20.8056,20.8625,20.7985,20.8554,116700.0
2012-11-08 13:00:00,29.32,29.34,29.28,29.29,112300.0,20.8554,20.8696,20.827,20.8341,112300.0
2012-11-08 13:10:00,29.3,29.32,29.25,29.26,113200.0,20.8412,20.8554,20.8056,20.8127,113200.0
2012-11-08 13:20:00,29.25,29.27,29.2,29.24,195400.0,20.8056,20.8198,20.7701,20.7985,195400.0
2012-11-08 13:30:00,29.24,29.3,29.22,29.29,201800.0,20.7985,20.8412,20.7843,20.8341,201800.0
2012-11-08 13:40:00,29.28,29.29,29.23,29.29,145500.0,20.827,20.8341,20.7914,20.8341,145500.0
2012-11-08 13:50:00,29.28,29.33,29.25,29.32,134100.0,20.827,20.8625,20.8056,20.8554,134100.0
2012-11-08 14:00:00,29.32,29.33,29.26,29.27,145400.0,20.8554,20.8625,20.8127,20.8198,145400.0
2012-11-08 14:10:00,29.28,29.31,29.26,29.29,142200.0,20.827,20.8483,20.8127,20.8341,142200.0
2012-11-08 14:20:00,29.29,29.31,29.27,29.3,153100.0,20.8341,20.8483,20.8198,20.8412,153100.0
2012-11-08 14:30:00,29.3,29.3,29.26,29.26,179900.0,20.8412,20.8412,20.8127,20.8127,179900.0
2012-11-08 14:40:00,29.27,29.3,29.24,29.28,201400.0,20.8198,20.8412,20.7985,20.827,201400.0
2012-11-08 14:50:00,29.28,29.28,29.23,29.25,337300.0,20.827,20.827,20.7914,20.8056,337300.0
2012-11-08 15:00:00,29.25,29.3,29.24,29.29,208200.0,20.8056,20.8412,20.7985,20.8341,208200.0
2012-11-08 15:10:00,29.3,29.33,29.25,29.3,124700.0,20.8412,20.8625,20.8056,20.8412,124700.0
2012-11-08 15:20:00,29.3,29.3,29.24,29.25,197500.0,20.8412,20.8412,20.7985,20.8056,197500.0
2012-11-08 15:30:00,29.24,29.27,29.22,29.27,335300.0,20.7985,20.8198,20.7843,20.8198,335300.0
2012-11-08 15:40:00,29.26,29.26,29.18,29.22,368300.0,20.8127,20.8127,20.7558,20.7843,368300.0
2012-11-08 15:50:00,29.21,29.25,29.12,29.13,600600.0,20.7772,20.8056,20.7131,20.7203,600600.0
2012-11-09 09:30:00,29.13,29.47,29.0,29.46,463700.0,20.7203,20.9621,20.6278,20.955,463700.0
2012-11-09 09:40:00,29.46,29.53,29.26,29.38,253700.0,20.955,21.0048,20.8127,20.8981,253700.0
2012-11-09 09:50:00,29.37,29.5,29.34,29.46,243100.0,20.891,20.9834,20.8696,20.955,243100.0
2012-11-09 10:00:00,29.45,29.5,29.37,29.41,296900.0,20.9479,20.9834,20.891,20.9194,296900.0
2012-11-09 10:10:00,29.42,29.6,29.39,29.52,629200.0,20.9265,21.0546,20.9052,20.9977,629200.0
2012-11-09 10:20:00,29.53,29.54,29.47,29.48,210700.0,21.0048,21.0119,20.9621,20.9692,210700.0
2012-11-09 10:30:00,29.48,29.59,29.46,29.54,329100.0,20.9692,21.0475,20.955,21.0119,329100.0
2012-11-09 10:40:00,29.54,29.64,29.54,29.64,325600.0,21.0119,21.083,21.0119,21.083,325600.0
2012-11-09 10:50:00,29.64,29.84,29.62,29.8,659900.0,21.083,21.2253,21.0688,21.1968,659900.0
2012-11-09 11:00:00,29.8,29.82,29.71,29.72,295100.0,21.1968,21.2111,21.1328,21.1399,295100.0
2012-11-09 11:10:00,29.72,29.8,29.71,29.74,264500.0,21.1399,21.1968,21.1328,21.1542,264500.0
2012-11-09 11:20:00,29.75,29.75,29.63,29.66,225900.0,21.1613,21.1613,21.0759,21.0973,225900.0
2012-11-09 11:30:00,29.66,29.66,29.59,29.63,213400.0,21.0973,21.0973,21.0475,21.0759,213400.0
2012-11-09 11:40:00,29.63,29.67,29.62,29.64,166300.0,21.0759,21.1044,21.0688,21.083,166300.0
2012-11-09 11:50:00,29.64,29.72,29.62,29.69,218700.0,21.083,21.1399,21.0688,21.1186,218700.0
2012-11-09 12:00:00,29.7,29.8,29.69,29.75,282200.0,21.1257,21.1968,21.1186,21.1613,282200.0
2012-11-09 12:10:00,29.75,29.87,29.75,29.85,310900.0,21.1613,21.2466,21.1613,21.2324,310900.0
2012-11-09 12:20:00,29.86,29.9,29.85,29.87,176700.0,21.2395,21.268,21.2324,21.2466,176700.0
2012-11-09 12:30:00,29.87,29.89,29.82,29.84,152200.0,21.2466,21.2609,21.2111,21.2253,152200.0
2012-11-09 12:40:00,29.84,29.85,29.8,29.84,98600.0,21.2253,21.2324,21.1968,21.2253,98600.0
2012-11-09 12:50:00,29.85,29.86,29.8,29.81,126200.0,21.2324,21.2395,21.1968,21.2039,126200.0
2012-11-09 13:00:00,29.81,29.84,29.8,29.83,160400.0,21.2039,21.2253,21.1968,21.2182,160400.0
2012-11-09 13:10:00,29.83,29.83,29.7,29.72,404100.0,21.2182,21.2182,21.1257,21.1399,404100.0
2012-11-09 13:20:00,29.71,29.73,29.62,29.63,206400.0,21.1328,21.147,21.0688,21.0759,206400.0
2012-11-09 13:30:00,29.61,29.68,29.6,29.63,244000.0,21.0617,21.1115,21.0546,21.0759,244000.0
2012-11-09 13:40:00,29.63,29.67,29.58,29.64,159500.0,21.0759,21.1044,21.0403,21.083,159500.0
2012-11-09 13:50:00,29.63,29.69,29.63,29.68,149200.0,21.0759,21.1186,21.0759,21.1115,149200.0
2012-11-09 14:00:00,29.67,29.69,29.59,29.59,181400.0,21.1044,21.1186,21.0475,21.0475,181400.0
2012-11-09 14:10:00,29.59,29.65,29.56,29.6,184000.0,21.0475,21.0901,21.0261,21.0546,184000.0
2012-11-09 14:20:00,29.6,29.68,29.6,29.68,143800.0,21.0546,21.1115,21.0546,21.1115,143800.0
2012-11-09 14:30:00,29.68,29.75,29.65,29.66,153800.0,21.1115,21.1613,21.0901,21.0973,153800.0
2012-11-09 14:40:00,29.67,29.68,29.63,29.67,218000.0,21.1044,21.1115,21.0759,21.1044,218000.0
2012-11-09 14:50:00,29.67,29.7,29.66,29.7,195800.0,21.1044,21.1257,21.0973,21.1257,195800.0
2012-11-09 15:00:00,29.69,29.7,29.64,29.68,287300.0,21.1186,21.1257,21.083,21.1115,287300.0
2012-11-09 15:10:00,29.69,29.72,29.58,29.62,450100.0,21.1186,21.1399,21.0403,21.0688,450100.0
2012-11-09 15:20:00,29.62,29.65,29.61,29.64,204600.0,21.0688,21.0901,21.0617,21.083,204600.0
2012-11-09 15:30:00,29.65,29.66,29.56,29.58,308600.0,21.0901,21.0973,21.0261,21.0403,308600.0
2012-11-09 15:40:00,29.58,29.67,29.58,29.6,343800.0,21.0403,21.1044,21.0403,21.0546,343800.0
2012-11-09 15:50:00,29.6,29.62,29.5,29.51,818700.0,21.0546,21.0688,20.9834,20.9906,818700.0
2012-11-12 09:30:00,29.56,29.69,29.48,29.62,278800.0,21.0261,21.1186,20.9692,21.0688,278800.0
2012-11-12 09:40:00,29.62,29.66,29.6,29.61,190100.0,21.0688,21.0973,21.0546,21.0617,190100.0
2012-11-12 09:50:00,29.61,29.61,29.48,29.6,263100.0,21.0617,21.0617,20.9692,21.0546,263100.0
2012-11-12 10:00:00,29.6,29.6,29.51,29.53,232700.0,21.0546,21.0546,20.9906,21.0048,232700.0
2012-11-12 10:10:00,29.52,29.55,29.49,29.49,573600.0,20.9977,21.019,20.9763,20.9763,573600.0
2012-11-12 10:20:00,29.49,29.51,29.45,29.46,236300.0,20.9763,20.9906,20.9479,20.955,236300.0
2012-11-12 10:30:00,29.46,29.52,29.43,29.51,139300.0,20.955,20.9977,20.9337,20.9906,139300.0
2012-11-12 10:40:00,29.52,29.54,29.46,29.48,112000.0,20.9977,21.0119,20.955,20.9692,112000.0
2012-11-12 10:50:00,29.48,29.5,29.41,29.41,171200.0,20.9692,20.9834,20.9194,20.9194,171200.0
2012-11-12 11:00:00,29.41,29.45,29.38,29.42,175300.0,20.9194,20.9479,20.8981,20.9265,175300.0
2012-11-12 11:10:00,29.41,29.43,29.35,29.39,260900.0,20.9194,20.9337,20.8767,20.9052,260900.0
2012-11-12 11:20:00,29.4,29.41,29.34,29.38,227400.0,20.9123,20.9194,20.8696,20.8981,227400.0
2012-11-12 11:30:00,29.4,29.45,29.37,29.43,141800.0,20.9123,20.9479,20.891,20.9337,141800.0
2012-11-12 11:40:00,29.43,29.49,29.42,29.46,200500.0,20.9337,20.9763,20.9265,20.955,200500.0
2012-11-12 11:50:00,29.46,29.46,29.41,29.41,91100.0,20.955,20.955,20.9194,20.9194,91100.0
2012-11-12 12:00:00,29.41,29.45,29.4,29.42,107900.0,20.9194,20.9479,20.9123,20.9265,107900.0
2012-11-12 12:10:00,29.42,29.44,29.4,29.42,79500.0,20.9265,20.9408,20.9123,20.9265,79500.0
2012-11-12 12:20:00,29.42,29.46,29.41,29.44,107200.0,20.9265,20.955,20.9194,20.9408,107200.0
2012-11-12 12:30:00,29.44,29.46,29.43,29.44,118200.0,20.9408,20.955,20.9337,20.9408,118200.0
2012-11-12 12:40:00,29.45,29.5,29.44,29.49,159700.0,20.9479,20.9834,20.9408,20.9763,159700.0
2012-11-12 12:50:00,29.49,29.5,29.45,29.5,99500.0,20.9763,20.9834,20.9479,20.9834,99500.0
2012-11-12 13:00:00,29.5,29.54,29.49,29.53,172500.0,20.9834,21.0119,20.9763,21.0048,172500.0
2012-11-12 13:10:00,29.53,29.58,29.52,29.56,91800.0,21.0048,21.0403,20.9977,21.0261,91800.0
2012-11-12 13:20:00,29.55,29.57,29.54,29.54,86100.0,21.019,21.0332,21.0119,21.0119,86100.0
2012-11-12 13:30:00,29.54,29.55,29.44,29.45,111500.0,21.0119,21.019,20.9408,20.9479,111500.0
2012-11-12 13:40:00,29.45,29.47,29.45,29.46,112100.0,20.9479,20.9621,20.9479,20.955,112100.0
2012-11-12 13:50:00,29.46,29.52,29.46,29.5,75200.0,20.955,20.9977,20.955,20.9834,75200.0
2012-11-12 14:00:00,29.5,29.54,29.49,29.53,150400.0,20.9834,21.0119,20.9763,21.0048,150400.0
2012-11-12 14:10:00,29.53,29.54,29.5,29.52,102700.0,21.0048,21.0119,20.9834,20.9977,102700.0
2012-11-12 14:20:00,29.51,29.55,29.5,29.51,102600.0,20.9906,21.019,20.9834,20.9906,102600.0
2012-11-12 14:30:00,29.51,29.53,29.49,29.49,109100.0,20.9906,21.0048,20.9763,20.9763,109100.0
2012-11-12 14:40:00,29.49,29.52,29.49,29.5,87000.0,20.9763,20.9977,20.9763,20.9834,87000.0
2012-11-12 14:50:00,29.51,29.54,29.5,29.53,105400.0,20.9906,21.0119,20.9834,21.0048,105400.0
2012-11-12 15:00:00,29.52,29.56,29.5,29.5,133500.0,20.9977,21.0261,20.9834,20.9834,133500.0
2012-11-12 15:10:00,29.5,29.53,29.49,29.49,212100.0,20.9834,21.0048,20.9763,20.9763,212100.0
2012-11-12 15:20:00,29.49,29.52,29.48,29.5,177500.0,20.9763,20.9977,20.9692,20.9834,177500.0
2012-11-12 15:30:00,29.49,29.56,29.47,29.56,317000.0,20.9763,21.0261,20.9621,21.0261,317000.0
2012-11-12 15:40:00,29.56,29.56,29.5,29.51,308300.0,21.0261,21.0261,20.9834,20.9906,308300.0
2012-11-12 15:50:00,29.51,29.54,29.49,29.53,461400.0,20.9906,21.0119,20.9763,21.0048,461400.0
2012-11-13 09:30:00,29.31,29.48,29.29,29.38,281800.0,20.8483,20.9692,20.8341,20.8981,281800.0
2012-11-13 09:40:00,29.38,29.56,29.38,29.56,305500.0,20.8981,21.0261,20.8981,21.0261,305500.0
2012-11-13 09:50:00,29.55,29.58,29.46,29.54,219100.0,21.019,21.0403,20.955,21.0119,219100.0
2012-11-13 10:00:00,29.54,29.55,29.43,29.49,262500.0,21.0119,21.019,20.9337,20.9763,262500.0
2012-11-13 10:10:00,29.48,29.55,29.47,29.47,117700.0,20.9692,21.019,20.9621,20.9621,117700.0
2012-11-13 10:20:00,29.48,29.56,29.48,29.53,143700.0,20.9692,21.0261,20.9692,21.0048,143700.0
2012-11-13 10:30:00,29.52,29.61,29.5,29.52,203700.0,20.9977,21.0617,20.9834,20.9977,203700.0
2012-11-13 10:40:00,29.52,29.58,29.49,29.58,191100.0,20.9977,21.0403,20.9763,21.0403,191100.0
2012-11-13 10:50:00,29.58,29.64,29.55,29.61,239200.0,21.0403,21.083,21.019,21.0617,239200.0
2012-11-13 11:00:00,29.62,29.69,29.61,29.67,165900.0,21.0688,21.1186,21.0617,21.1044,165900.0
2012-11-13 11:10:00,29.68,29.74,29.66,29.73,152900.0,21.1115,21.1542,21.0973,21.147,152900.0
2012-11-13 11:20:00,29.74,29.74,29.66,29.68,214600.0,21.1542,21.1542,21.0973,21.1115,214600.0
2012-11-13 11:30:00,29.67,29.7,29.6,29.61,176800.0,21.1044,21.1257,21.0546,21.0617,176800.0
2012-11-13 11:40:00,29.6,29.64,29.57,29.6,128200.0,21.0546,21.083,21.0332,21.0546,128200.0
2012-11-13 11:50:00,29.6,29.6,29.57,29.58,110700.0,21.0546,21.0546,21.0332,21.0403,110700.0
2012-11-13 12:00:00,29.58,29.59,29.52,29.52,101900.0,21.0403,21.0475,20.9977,20.9977,101900.0
2012-11-13 12:10:00,29.52,29.58,29.51,29.55,175600.0,20.9977,21.0403,20.9906,21.019,175600.0
2012-11-13 12:20:00,29.55,29.61,29.55,29.6,212500.0,21.019,21.0617,21.019,21.0546,212500.0
2012-11-13 12:30:00,29.6,29.61,29.5,29.53,106100.0,21.0546,21.0617,20.9834,21.0048,106100.0
2012-11-13 12:40:00,29.53,29.58,29.52,29.58,84600.0,21.0048,21.0403,20.9977,21.0403,84600.0
2012-11-13 12:50:00,29.58,29.58,29.57,29.58,115300.0,21.0403,21.0403,21.0332,21.0403,115300.0
2012-11-13 13:00:00,29.58,29.62,29.58,29.59,110700.0,21.0403,21.0688,21.0403,21.0475,110700.0
2012-11-13 13:10:00,29.6,29.65,29.58,29.64,172400.0,21.0546,21.0901,21.0403,21.083,172400.0
2012-11-13 13:20:00,29.64,29.64,29.6,29.62,67100.0,21.083,21.083,21.0546,21.0688,67100.0
2012-11-13 13:30:00,29.62,29.65,29.61,29.62,54500.0,21.0688,21.0901,21.0617,21.0688,54500.0
2012-11-13 13:40:00,29.62,29.64,29.6,29.61,71700.0,21.0688,21.083,21.0546,21.0617,71700.0
2012-11-13 13:50:00,29.62,29.65,29.6,29.64,126000.0,21.0688,21.0901,21.0546,21.083,126000.0
2012-11-13 14:00:00,29.64,29.65,29.59,29.6,137000.0,21.083,21.0901,21.0475,21.0546,137000.0
2012-11-13 14:10:00,29.6,29.62,29.59,29.6,70800.0,21.0546,21.0688,21.0475,21.0546,70800.0
2012-11-13 14:20:00,29.6,29.61,29.56,29.58,129100.0,21.0546,21.0617,21.0261,21.0403,129100.0
2012-11-13 14:30:00,29.58,29.58,29.5,29.51,104700.0,21.0403,21.0403,20.9834,20.9906,104700.0
2012-11-13 14:40:00,29.52,29.54,29.49,29.52,150900.0,20.9977,21.0119,20.9763,20.9977,150900.0
2012-11-13 14:50:00,29.53,29.58,29.48,29.58,155000.0,21.0048,21.0403,20.9692,21.0403,155000.0
2012-11-13 15:00:00,29.58,29.6,29.48,29.48,346800.0,21.0403,21.0546,20.9692,20.9692,346800.0
2012-11-13 15:10:00,29.48,29.49,29.39,29.4,277800.0,20.9692,20.9763,20.9052,20.9123,277800.0
2012-11-13 15:20:00,29.4,29.45,29.36,29.44,411900.0,20.9123,20.9479,20.8839,20.9408,411900.0
2012-11-13 15:30:00,29.45,29.45,29.35,29.42,434500.0,20.9479,20.9479,20.8767,20.9265,434500.0
2012-11-13 15:40:00,29.42,29.44,29.33,29.43,931100.0,20.9265,20.9408,20.8625,20.9337,931100.0
2012-11-13 15:50:00,29.43,29.48,29.37,29.38,1657600.0,20.9337,20.9692,20.891,20.8981,1657600.0
2012-11-14 09:30:00,29.43,29.64,29.25,29.51,322200.0,20.9337,21.083,20.8056,20.9906,322200.0
2012-11-14 09:40:00,29.51,29.52,29.44,29.5,165900.0,20.9906,20.9977,20.9408,20.9834,165900.0
2012-11-14 09:50:00,29.49,29.54,29.36,29.41,202500.0,20.9763,21.0119,20.8839,20.9194,202500.0
2012-11-14 10:00:00,29.41,29.48,29.41,29.46,195000.0,20.9194,20.9692,20.9194,20.955,195000.0
2012-11-14 10:10:00,29.46,29.49,29.41,29.48,398600.0,20.955,20.9763,20.9194,20.9692,398600.0
2012-11-14 10:20:00,29.49,29.5,29.34,29.34,184200.0,20.9763,20.9834,20.8696,20.8696,184200.0
2012-11-14 10:30:00,29.33,29.38,29.29,29.3,248400.0,20.8625,20.8981,20.8341,20.8412,248400.0
2012-11-14 10:40:00,29.31,29.35,29.28,29.32,164800.0,20.8483,20.8767,20.827,20.8554,164800.0
2012-11-14 10:50:00,29.32,29.32,29.22,29.27,229000.0,20.8554,20.8554,20.7843,20.8198,229000.0
2012-11-14 11:00:00,29.26,29.29,29.2,29.27,194000.0,20.8127,20.8341,20.7701,20.8198,194000.0
2012-11-14 11:10:00,29.27,29.29,29.21,29.24,435700.0,20.8198,20.8341,20.7772,20.7985,435700.0
2012-11-14 11:20:00,29.25,29.3,29.21,29.29,178700.0,20.8056,20.8412,20.7772,20.8341,178700.0
2012-11-14 11:30:00,29.29,29.34,29.26,29.32,288600.0,20.8341,20.8696,20.8127,20.8554,288600.0
2012-11-14 11:40:00,29.33,29.38,29.32,29.36,166200.0,20.8625,20.8981,20.8554,20.8839,166200.0
2012-11-14 11:50:00,29.36,29.38,29.32,29.32,130100.0,20.8839,20.8981,20.8554,20.8554,130100.0
2012-11-14 12:00:00,29.33,29.37,29.3,29.3,148000.0,20.8625,20.891,20.8412,20.8412,148000.0
2012-11-14 12:10:00,29.3,29.32,29.25,29.28,236000.0,20.8412,20.8554,20.8056,20.827,236000.0
2012-11-14 12:20:00,29.28,29.3,29.21,29.3,299400.0,20.827,20.8412,20.7772,20.8412,299400.0
2012-11-14 12:30:00,29.31,29.33,29.19,29.19,166700.0,20.8483,20.8625,20.7629,20.7629,166700.0
2012-11-14 12:40:00,29.19,29.22,29.17,29.19,144200.0,20.7629,20.7843,20.7487,20.7629,144200.0
2012-11-14 12:50:00,29.19,29.2,29.14,29.15,113200.0,20.7629,20.7701,20.7274,20.7345,113200.0
2012-11-14 13:00:00,29.15,29.16,29.1,29.1,110100.0,20.7345,20.7416,20.6989,20.6989,110100.0
2012-11-14 13:10:00,29.11,29.12,29.07,29.12,158800.0,20.706,20.7131,20.6776,20.7131,158800.0
2012-11-14 13:20:00,29.13,29.18,29.11,29.17,156300.0,20.7203,20.7558,20.706,20.7487,156300.0
2012-11-14 13:30:00,29.16,29.2,29.12,29.17,159800.0,20.7416,20.7701,20.7131,20.7487,159800.0
2012-11-14 13:40:00,29.17,29.19,29.11,29.14,150100.0,20.7487,20.7629,20.706,20.7274,150100.0
2012-11-14 13:50:00,29.15,29.18,29.11,29.13,101200.0,20.7345,20.7558,20.706,20.7203,101200.0
2012-11-14 14:00:00,29.14,29.19,29.1,29.1,217200.0,20.7274,20.7629,20.6989,20.6989,217200.0
2012-11-14 14:10:00,29.1,29.12,29.05,29.07,208500.0,20.6989,20.7131,20.6634,20.6776,208500.0
2012-11-14 14:20:00,29.06,29.1,29.04,29.1,173100.0,20.6705,20.6989,20.6562,20.6989,173100.0
2012-11-14 14:30:00,29.09,29.09,29.02,29.05,138600.0,20.6918,20.6918,20.642,20.6634,138600.0
2012-11-14 14:40:00,29.05,29.06,28.99,28.99,183200.0,20.6634,20.6705,20.6207,20.6207,183200.0
2012-11-14 14:50:00,28.99,29.03,28.98,28.99,175300.0,20.6207,20.6491,20.6136,20.6207,175300.0
2012-11-14 15:00:00,28.98,29.01,28.87,28.9,257800.0,20.6136,20.6349,20.5353,20.5567,257800.0
2012-11-14 15:10:00,28.9,28.91,28.8,28.82,341000.0,20.5567,20.5638,20.4855,20.4998,341000.0
2012-11-14 15:20:00,28.82,28.93,28.8,28.91,277700.0,20.4998,20.578,20.4855,20.5638,277700.0
2012-11-14 15:30:00,28.91,28.91,28.81,28.81,163800.0,20.5638,20.5638,20.4926,20.4926,163800.0
2012-11-14 15:40:00,28.82,28.83,28.77,28.79,479600.0,20.4998,20.5069,20.4642,20.4784,479600.0
2012-11-14 15:50:00,28.8,28.8,28.7,28.76,994000.0,20.4855,20.4855,20.4144,20.4571,994000.0
2012-11-15 09:30:00,28.75,28.99,28.65,28.97,379100.0,20.45,20.6207,20.3788,20.6065,379100.0
2012-11-15 09:40:00,28.97,29.02,28.92,28.94,370800.0,20.6065,20.642,20.5709,20.5851,370800.0
2012-11-15 09:50:00,28.95,28.96,28.85,28.89,224500.0,20.5922,20.5993,20.5211,20.5495,224500.0
2012-11-15 10:00:00,28.89,29.08,28.82,29.02,333300.0,20.5495,20.6847,20.4998,20.642,333300.0
2012-11-15 10:10:00,29.02,29.04,28.97,28.99,272700.0,20.642,20.6562,20.6065,20.6207,272700.0
2012-11-15 10:20:00,28.98,28.99,28.93,28.93,144600.0,20.6136,20.6207,20.578,20.578,144600.0
2012-11-15 10:30:00,28.93,28.97,28.88,28.93,166100.0,20.578,20.6065,20.5424,20.578,166100.0
2012-11-15 10:40:00,28.94,28.95,28.89,28.92,239900.0,20.5851,20.5922,20.5495,20.5709,239900.0
2012-11-15 10:50:00,28.91,28.95,28.81,28.85,238900.0,20.5638,20.5922,20.4926,20.5211,238900.0
2012-11-15 11:00:00,28.84,28.86,28.77,28.8,219300.0,20.514,20.5282,20.4642,20.4855,219300.0
2012-11-15 11:10:00,28.8,28.86,28.79,28.8,261200.0,20.4855,20.5282,20.4784,20.4855,261200.0
2012-11-15 11:20:00,28.8,28.9,28.78,28.85,231600.0,20.4855,20.5567,20.4713,20.5211,231600.0
2012-11-15 11:30:00,28.85,28.9,28.84,28.88,103400.0,20.5211,20.5567,20.514,20.5424,103400.0
2012-11-15 11:40:00,28.88,28.9,28.76,28.83,616500.0,20.5424,20.5567,20.4571,20.5069,616500.0
2012-11-15 11:50:00,28.82,28.83,28.75,28.8,360700.0,20.4998,20.5069,20.45,20.4855,360700.0
2012-11-15 12:00:00,28.81,28.84,28.79,28.81,156700.0,20.4926,20.514,20.4784,20.4926,156700.0
2012-11-15 12:10:00,28.81,28.81,28.73,28.77,109400.0,20.4926,20.4926,20.4357,20.4642,109400.0
2012-11-15 12:20:00,28.76,28.77,28.71,28.73,178400.0,20.4571,20.4642,20.4215,20.4357,178400.0
2012-11-15 12:30:00,28.72,28.81,28.7,28.81,117000.0,20.4286,20.4926,20.4144,20.4926,117000.0
2012-11-15 12:40:00,28.8,28.85,28.78,28.85,153900.0,20.4855,20.5211,20.4713,20.5211,153900.0
2012-11-15 12:50:00,28.83,28.83,28.76,28.8,149400.0,20.5069,20.5069,20.4571,20.4855,149400.0
2012-11-15 13:00:00,28.79,28.8,28.71,28.76,177000.0,20.4784,20.4855,20.4215,20.4571,177000.0
2012-11-15 13:10:00,28.76,28.79,28.74,28.77,137400.0,20.4571,20.4784,20.4429,20.4642,137400.0
2012-11-15 13:20:00,28.76,28.8,28.72,28.78,241700.0,20.4571,20.4855,20.4286,20.4713,241700.0
2012-11-15 13:30:00,28.79,28.84,28.77,28.84,242100.0,20.4784,20.514,20.4642,20.514,242100.0
2012-11-15 13:40:00,28.84,28.89,28.83,28.86,246500.0,20.514,20.5495,20.5069,20.5282,246500.0
2012-11-15 13:50:00,28.87,28.9,28.85,28.87,206100.0,20.5353,20.5567,20.5211,20.5353,206100.0
2012-11-15 14:00:00,28.87,28.91,28.84,28.86,233400.0,20.5353,20.5638,20.514,20.5282,233400.0
2012-11-15 14:10:00,28.85,28.9,28.83,28.9,192100.0,20.5211,20.5567,20.5069,20.5567,192100.0
2012-11-15 14:20:00,28.89,28.94,28.87,28.93,185200.0,20.5495,20.5851,20.5353,20.578,185200.0
2012-11-15 14:30:00,28.93,28.94,28.84,28.86,101200.0,20.578,20.5851,20.514,20.5282,101200.0
2012-11-15 14:40:00,28.85,28.91,28.85,28.9,199200.0,20.5211,20.5638,20.5211,20.5567,199200.0
2012-11-15 14:50:00,28.9,28.94,28.89,28.92,146000.0,20.5567,20.5851,20.5495,20.5709,146000.0
2012-11-15 15:00:00,28.91,28.91,28.8,28.84,340800.0,20.5638,20.5638,20.4855,20.514,340800.0
2012-11-15 15:10:00,28.83,28.89,28.82,28.85,178200.0,20.5069,20.5495,20.4998,20.5211,178200.0
2012-11-15 15:20:00,28.85,28.86,28.76,28.78,234200.0,20.5211,20.5282,20.4571,20.4713,234200.0
2012-11-15 15:30:00,28.77,28.83,28.76,28.83,265100.0,20.4642,20.5069,20.4571,20.5069,265100.0
2012-11-15 15:40:00,28.82,28.92,28.82,28.89,290900.0,20.4998,20.5709,20.4998,20.5495,290900.0
2012-11-15 15:50:00,28.88,28.88,28.79,28.8,492200.0,20.5424,20.5424,20.4784,20.4855,492200.0
2012-11-16 09:30:00,28.82,28.95,28.6,28.7,1228000.0,20.4998,20.5922,20.3433,20.4144,1228000.0
2012-11-16 09:40:00,28.7,28.71,28.54,28.55,245000.0,20.4144,20.4215,20.3006,20.3077,245000.0
2012-11-16 09:50:00,28.56,28.56,28.45,28.51,361000.0,20.3148,20.3148,20.2366,20.2793,361000.0
2012-11-16 10:00:00,28.51,28.55,28.44,28.5,187100.0,20.2793,20.3077,20.2295,20.2721,187100.0
2012-11-16 10:10:00,28.5,28.5,28.38,28.4,326100.0,20.2721,20.2721,20.1868,20.201,326100.0
2012-11-16 10:20:00,28.4,28.46,28.38,28.4,385100.0,20.201,20.2437,20.1868,20.201,385100.0
2012-11-16 10:30:00,28.4,28.47,28.37,28.44,426700.0,20.201,20.2508,20.1797,20.2295,426700.0
2012-11-16 10:40:00,28.45,28.45,28.35,28.39,310000.0,20.2366,20.2366,20.1654,20.1939,310000.0
2012-11-16 10:50:00,28.39,28.41,28.32,28.32,354300.0,20.1939,20.2081,20.1441,20.1441,354300.0
2012-11-16 11:00:00,28.33,28.36,28.22,28.22,281700.0,20.1512,20.1726,20.073,20.073,281700.0
2012-11-16 11:10:00,28.22,28.23,28.16,28.18,217100.0,20.073,20.0801,20.0303,20.0445,217100.0
2012-11-16 11:20:00,28.19,28.23,28.05,28.08,333700.0,20.0516,20.0801,19.9521,19.9734,333700.0
2012-11-16 11:30:00,28.08,28.14,28.05,28.1,344600.0,19.9734,20.0161,19.9521,19.9876,344600.0
2012-11-16 11:40:00,28.1,28.31,28.07,28.28,599200.0,19.9876,20.137,19.9663,20.1157,599200.0
2012-11-16 11:50:00,28.28,28.38,28.26,28.36,264600.0,20.1157,20.1868,20.1014,20.1726,264600.0
2012-11-16 12:00:00,28.37,28.46,28.37,28.38,296000.0,20.1797,20.2437,20.1797,20.1868,296000.0
2012-11-16 12:10:00,28.38,28.44,28.37,28.44,179300.0,20.1868,20.2295,20.1797,20.2295,179300.0
2012-11-16 12:20:00,28.44,28.55,28.44,28.54,199500.0,20.2295,20.3077,20.2295,20.3006,199500.0
2012-11-16 12:30:00,28.53,28.6,28.52,28.57,249500.0,20.2935,20.3433,20.2864,20.3219,249500.0
2012-11-16 12:40:00,28.58,28.6,28.52,28.55,139200.0,20.329,20.3433,20.2864,20.3077,139200.0
2012-11-16 12:50:00,28.54,28.56,28.51,28.51,163400.0,20.3006,20.3148,20.2793,20.2793,163400.0
2012-11-16 13:00:00,28.51,28.52,28.44,28.5,111000.0,20.2793,20.2864,20.2295,20.2721,111000.0
2012-11-16 13:10:00,28.5,28.5,28.36,28.37,120400.0,20.2721,20.2721,20.1726,20.1797,120400.0
2012-11-16 13:20:00,28.36,28.4,28.35,28.4,167200.0,20.1726,20.201,20.1654,20.201,167200.0
2012-11-16 13:30:00,28.4,28.42,28.35,28.36,157000.0,20.201,20.2152,20.1654,20.1726,157000.0
2012-11-16 13:40:00,28.37,28.4,28.36,28.37,132600.0,20.1797,20.201,20.1726,20.1797,132600.0
2012-11-16 13:50:00,28.37,28.43,28.37,28.41,232600.0,20.1797,20.2223,20.1797,20.2081,232600.0
2012-11-16 14:00:00,28.41,28.42,28.38,28.39,125300.0,20.2081,20.2152,20.1868,20.1939,125300.0
2012-11-16 14:10:00,28.39,28.39,28.35,28.36,153900.0,20.1939,20.1939,20.1654,20.1726,153900.0
2012-11-16 14:20:00,28.36,28.37,28.28,28.33,127900.0,20.1726,20.1797,20.1157,20.1512,127900.0
2012-11-16 14:30:00,28.33,28.35,28.26,28.3,202600.0,20.1512,20.1654,20.1014,20.1299,202600.0
2012-11-16 14:40:00,28.3,28.39,28.3,28.37,166400.0,20.1299,20.1939,20.1299,20.1797,166400.0
2012-11-16 14:50:00,28.38,28.43,28.37,28.4,153200.0,20.1868,20.2223,20.1797,20.201,153200.0
2012-11-16 15:00:00,28.4,28.44,28.35,28.43,133300.0,20.201,20.2295,20.1654,20.2223,133300.0
2012-11-16 15:10:00,28.43,28.44,28.36,28.38,507000.0,20.2223,20.2295,20.1726,20.1868,507000.0
2012-11-16 15:20:00,28.38,28.4,28.35,28.38,394600.0,20.1868,20.201,20.1654,20.1868,394600.0
2012-11-16 15:30:00,28.38,28.43,28.37,28.43,520600.0,20.1868,20.2223,20.1797,20.2223,520600.0
2012-11-16 15:40:00,28.42,28.48,28.36,28.36,655400.0,20.2152,20.2579,20.1726,20.1726,655400.0
2012-11-16 15:50:00,28.36,28.39,28.32,28.33,907600.0,20.1726,20.1939,20.1441,20.1512,907600.0
2012-11-19 09:30:00,28.7,28.8,28.5,28.79,372800.0,20.4144,20.4855,20.2721,20.4784,372800.0
2012-11-19 09:40:00,28.8,28.85,28.68,28.72,402400.0,20.4855,20.5211,20.4002,20.4286,402400.0
2012-11-19 09:50:00,28.72,28.73,28.49,28.5,244400.0,20.4286,20.4357,20.265,20.2721,244400.0
2012-11-19 10:00:00,28.5,28.63,28.45,28.58,284400.0,20.2721,20.3646,20.2366,20.329,284400.0
2012-11-19 10:10:00,28.59,28.73,28.58,28.73,323200.0,20.3362,20.4357,20.329,20.4357,323200.0
2012-11-19 10:20:00,28.73,28.77,28.68,28.71,239000.0,20.4357,20.4642,20.4002,20.4215,239000.0
2012-11-19 10:30:00,28.72,28.77,28.7,28.73,216800.0,20.4286,20.4642,20.4144,20.4357,216800.0
2012-11-19 10:40:00,28.72,28.85,28.72,28.82,164900.0,20.4286,20.5211,20.4286,20.4998,164900.0
2012-11-19 10:50:00,28.82,28.86,28.78,28.79,228000.0,20.4998,20.5282,20.4713,20.4784,228000.0
2012-11-19 11:00:00,28.79,28.86,28.79,28.83,169600.0,20.4784,20.5282,20.4784,20.5069,169600.0
2012-11-19 11:10:00,28.83,28.85,28.8,28.84,144700.0,20.5069,20.5211,20.4855,20.514,144700.0
2012-11-19 11:20:00,28.85,28.87,28.84,28.86,131600.0,20.5211,20.5353,20.514,20.5282,131600.0
2012-11-19 11:30:00,28.86,28.87,28.73,28.74,195200.0,20.5282,20.5353,20.4357,20.4429,195200.0
2012-11-19 11:40:00,28.74,28.77,28.71,28.75,145100.0,20.4429,20.4642,20.4215,20.45,145100.0
2012-11-19 11:50:00,28.75,28.77,28.73,28.73,118300.0,20.45,20.4642,20.4357,20.4357,118300.0
2012-11-19 12:00:00,28.74,28.81,28.73,28.8,150700.0,20.4429,20.4926,20.4357,20.4855,150700.0
2012-11-19 12:10:00,28.8,28.82,28.78,28.82,172900.0,20.4855,20.4998,20.4713,20.4998,172900.0
2012-11-19 12:20:00,28.82,28.86,28.8,28.84,161600.0,20.4998,20.5282,20.4855,20.514,161600.0
2012-11-19 12:30:00,28.83,28.86,28.82,28.83,79600.0,20.5069,20.5282,20.4998,20.5069,79600.0
2012-11-19 12:40:00,28.83,28.85,28.81,28.84,114000.0,20.5069,20.5211,20.4926,20.514,114000.0
2012-11-19 12:50:00,28.84,28.86,28.81,28.85,101600.0,20.514,20.5282,20.4926,20.5211,101600.0
2012-11-19 13:00:00,28.86,28.86,28.83,28.83,92700.0,20.5282,20.5282,20.5069,20.5069,92700.0
2012-11-19 13:10:00,28.83,28.85,28.81,28.82,115100.0,20.5069,20.5211,20.4926,20.4998,115100.0
2012-11-19 13:20:00,28.81,28.84,28.79,28.8,138700.0,20.4926,20.514,20.4784,20.4855,138700.0
2012-11-19 13:30:00,28.8,28.83,28.79,28.82,121300.0,20.4855,20.5069,20.4784,20.4998,121300.0
2012-11-19 13:40:00,28.81,28.84,28.78,28.79,74500.0,20.4926,20.514,20.4713,20.4784,74500.0
2012-11-19 13:50:00,28.79,28.83,28.79,28.83,110200.0,20.4784,20.5069,20.4784,20.5069,110200.0
2012-11-19 14:00:00,28.83,28.87,28.82,28.86,141500.0,20.5069,20.5353,20.4998,20.5282,141500.0
2012-11-19 14:10:00,28.87,28.87,28.83,28.86,116400.0,20.5353,20.5353,20.5069,20.5282,116400.0
2012-11-19 14:20:00,28.86,28.89,28.85,28.87,137600.0,20.5282,20.5495,20.5211,20.5353,137600.0
2012-11-19 14:30:00,28.87,28.88,28.84,28.87,112600.0,20.5353,20.5424,20.514,20.5353,112600.0
2012-11-19 14:40:00,28.86,28.93,28.86,28.92,132000.0,20.5282,20.578,20.5282,20.5709,132000.0
2012-11-19 14:50:00,28.92,28.93,28.88,28.88,161700.0,20.5709,20.578,20.5424,20.5424,161700.0
2012-11-19 15:00:00,28.88,28.89,28.81,28.81,213100.0,20.5424,20.5495,20.4926,20.4926,213100.0
2012-11-19 15:10:00,28.82,28.84,28.81,28.83,152600.0,20.4998,20.514,20.4926,20.5069,152600.0
2012-11-19 15:20:00,28.83,28.87,28.82,28.87,239000.0,20.5069,20.5353,20.4998,20.5353,239000.0
2012-11-19 15:30:00,28.87,28.89,28.85,28.89,232600.0,20.5353,20.5495,20.5211,20.5495,232600.0
2012-11-19 15:40:00,28.89,28.89,28.83,28.84,333400.0,20.5495,20.5495,20.5069,20.514,333400.0
2012-11-19 15:50:00,28.83,28.94,28.82,28.91,709500.0,20.5069,20.5851,20.4998,20.5638,709500.0
2012-11-20 09:30:00,28.74,28.77,28.61,28.7,249300.0,20.4429,20.4642,20.3504,20.4144,249300.0
2012-11-20 09:40:00,28.7,28.72,28.6,28.71,304400.0,20.4144,20.4286,20.3433,20.4215,304400.0
2012-11-20 09:50:00,28.71,28.8,28.67,28.78,227000.0,20.4215,20.4855,20.3931,20.4713,227000.0
2012-11-20 10:00:00,28.78,28.84,28.75,28.77,201700.0,20.4713,20.514,20.45,20.4642,201700.0
2012-11-20 10:10:00,28.78,28.91,28.77,28.87,251000.0,20.4713,20.5638,20.4642,20.5353,251000.0
2012-11-20 10:20:00,28.87,28.89,28.84,28.86,166800.0,20.5353,20.5495,20.514,20.5282,166800.0
2012-11-20 10:30:00,28.86,28.87,28.78,28.81,158000.0,20.5282,20.5353,20.4713,20.4926,158000.0
2012-11-20 10:40:00,28.81,28.84,28.79,28.82,126000.0,20.4926,20.514,20.4784,20.4998,126000.0
2012-11-20 10:50:00,28.81,28.85,28.81,28.82,118800.0,20.4926,20.5211,20.4926,20.4998,118800.0
2012-11-20 11:00:00,28.82,28.84,28.77,28.84,172700.0,20.4998,20.514,20.4642,20.514,172700.0
2012-11-20 11:10:00,28.84,28.91,28.83,28.9,181400.0,20.514,20.5638,20.5069,20.5567,181400.0
2012-11-20 11:20:00,28.9,28.96,28.89,28.96,211800.0,20.5567,20.5993,20.5495,20.5993,211800.0
2012-11-20 11:30:00,28.96,29.02,28.96,29.02,226000.0,20.5993,20.642,20.5993,20.642,226000.0
2012-11-20 11:40:00,29.02,29.05,29.0,29.04,154800.0,20.642,20.6634,20.6278,20.6562,154800.0
2012-11-20 11:50:00,29.04,29.15,29.03,29.14,282200.0,20.6562,20.7345,20.6491,20.7274,282200.0
2012-11-20 12:00:00,29.14,29.19,29.13,29.15,317400.0,20.7274,20.7629,20.7203,20.7345,317400.0
2012-11-20 12:10:00,29.15,29.19,29.08,29.08,271400.0,20.7345,20.7629,20.6847,20.6847,271400.0
2012-11-20 12:20:00,29.08,29.14,29.07,29.11,209900.0,20.6847,20.7274,20.6776,20.706,209900.0
2012-11-20 12:30:00,29.11,29.14,29.1,29.11,199100.0,20.706,20.7274,20.6989,20.706,199100.0
2012-11-20 12:40:00,29.11,29.14,29.1,29.12,137500.0,20.706,20.7274,20.6989,20.7131,137500.0
2012-11-20 12:50:00,29.13,29.16,29.1,29.1,147900.0,20.7203,20.7416,20.6989,20.6989,147900.0
2012-11-20 13:00:00,29.11,29.12,29.02,29.02,343200.0,20.706,20.7131,20.642,20.642,343200.0
2012-11-20 13:10:00,29.02,29.02,28.92,28.92,493100.0,20.642,20.642,20.5709,20.5709,493100.0
2012-11-20 13:20:00,28.92,28.96,28.87,28.88,369000.0,20.5709,20.5993,20.5353,20.5424,369000.0
2012-11-20 13:30:00,28.88,28.95,28.88,28.93,140300.0,20.5424,20.5922,20.5424,20.578,140300.0
2012-11-20 13:40:00,28.94,28.99,28.9,28.98,209200.0,20.5851,20.6207,20.5567,20.6136,209200.0
2012-11-20 13:50:00,28.99,29.06,28.99,29.05,107300.0,20.6207,20.6705,20.6207,20.6634,107300.0
2012-11-20 14:00:00,29.05,29.07,29.04,29.06,199400.0,20.6634,20.6776,20.6562,20.6705,199400.0
2012-11-20 14:10:00,29.06,29.12,29.06,29.08,134400.0,20.6705,20.7131,20.6705,20.6847,134400.0
2012-11-20 14:20:00,29.08,29.14,29.08,29.13,159200.0,20.6847,20.7274,20.6847,20.7203,159200.0
2012-11-20 14:30:00,29.14,29.14,29.08,29.1,147500.0,20.7274,20.7274,20.6847,20.6989,147500.0
2012-11-20 14:40:00,29.09,29.12,29.05,29.09,141700.0,20.6918,20.7131,20.6634,20.6918,141700.0
2012-11-20 14:50:00,29.09,29.12,29.09,29.12,138900.0,20.6918,20.7131,20.6918,20.7131,138900.0
2012-11-20 15:00:00,29.12,29.18,29.11,29.15,224800.0,20.7131,20.7558,20.706,20.7345,224800.0
2012-11-20 15:10:00,29.16,29.19,29.15,29.16,153600.0,20.7416,20.7629,20.7345,20.7416,153600.0
2012-11-20 15:20:00,29.16,29.18,29.15,29.18,225000.0,20.7416,20.7558,20.7345,20.7558,225000.0
2012-11-20 15:30:00,29.17,29.2,29.17,29.19,224100.0,20.7487,20.7701,20.7487,20.7629,224100.0
2012-11-20 15:40:00,29.19,29.23,29.17,29.22,260700.0,20.7629,20.7914,20.7487,20.7843,260700.0
2012-11-20 15:50:00,29.23,29.31,29.21,29.31,617800.0,20.7914,20.8483,20.7772,20.8483,617800.0
2012-11-21 09:30:00,29.3,29.42,29.22,29.28,265100.0,20.8412,20.9265,20.7843,20.827,265100.0
2012-11-21 09:40:00,29.29,29.4,29.15,29.2,293800.0,20.8341,20.9123,20.7345,20.7701,293800.0
2012-11-21 09:50:00,29.21,29.24,29.13,29.19,141200.0,20.7772,20.7985,20.7203,20.7629,141200.0
2012-11-21 10:00:00,29.19,29.2,29.1,29.11,161900.0,20.7629,20.7701,20.6989,20.706,161900.0
2012-11-21 10:10:00,29.11,29.19,29.1,29.15,116200.0,20.706,20.7629,20.6989,20.7345,116200.0
2012-11-21 10:20:00,29.16,29.22,29.13,29.21,136800.0,20.7416,20.7843,20.7203,20.7772,136800.0
2012-11-21 10:30:00,29.22,29.22,29.13,29.13,135500.0,20.7843,20.7843,20.7203,20.7203,135500.0
2012-11-21 10:40:00,29.13,29.13,29.06,29.07,94800.0,20.7203,20.7203,20.6705,20.6776,94800.0
2012-11-21 10:50:00,29.07,29.15,29.06,29.15,71600.0,20.6776,20.7345,20.6705,20.7345,71600.0
2012-11-21 11:00:00,29.16,29.2,29.15,29.19,90700.0,20.7416,20.7701,20.7345,20.7629,90700.0
2012-11-21 11:10:00,29.19,29.24,29.17,29.18,93200.0,20.7629,20.7985,20.7487,20.7558,93200.0
2012-11-21 11:20:00,29.18,29.2,29.16,29.2,124800.0,20.7558,20.7701,20.7416,20.7701,124800.0
2012-11-21 11:30:00,29.21,29.21,29.17,29.19,87700.0,20.7772,20.7772,20.7487,20.7629,87700.0
2012-11-21 11:40:00,29.18,29.19,29.14,29.14,77100.0,20.7558,20.7629,20.7274,20.7274,77100.0
2012-11-21 11:50:00,29.15,29.19,29.14,29.16,116900.0,20.7345,20.7629,20.7274,20.7416,116900.0
2012-11-21 12:00:00,29.16,29.17,29.11,29.12,96500.0,20.7416,20.7487,20.706,20.7131,96500.0
2012-11-21 12:10:00,29.12,29.2,29.12,29.18,123000.0,20.7131,20.7701,20.7131,20.7558,123000.0
2012-11-21 12:20:00,29.19,29.23,29.18,29.23,88300.0,20.7629,20.7914,20.7558,20.7914,88300.0
2012-11-21 12:30:00,29.23,29.23,29.2,29.23,80100.0,20.7914,20.7914,20.7701,20.7914,80100.0
2012-11-21 12:40:00,29.22,29.27,29.22,29.25,78100.0,20.7843,20.8198,20.7843,20.8056,78100.0
2012-11-21 12:50:00,29.25,29.25,29.19,29.2,101100.0,20.8056,20.8056,20.7629,20.7701,101100.0
2012-11-21 13:00:00,29.21,29.22,29.19,29.21,62400.0,20.7772,20.7843,20.7629,20.7772,62400.0
2012-11-21 13:10:00,29.21,29.23,29.15,29.16,114400.0,20.7772,20.7914,20.7345,20.7416,114400.0
2012-11-21 13:20:00,29.16,29.19,29.16,29.18,48900.0,20.7416,20.7629,20.7416,20.7558,48900.0
2012-11-21 13:30:00,29.18,29.25,29.18,29.25,76300.0,20.7558,20.8056,20.7558,20.8056,76300.0
2012-11-21 13:40:00,29.24,29.25,29.22,29.22,53800.0,20.7985,20.8056,20.7843,20.7843,53800.0
2012-11-21 13:50:00,29.22,29.25,29.21,29.25,80300.0,20.7843,20.8056,20.7772,20.8056,80300.0
2012-11-21 14:00:00,29.25,29.27,29.24,29.26,80700.0,20.8056,20.8198,20.7985,20.8127,80700.0
2012-11-21 14:10:00,29.26,29.29,29.26,29.26,103900.0,20.8127,20.8341,20.8127,20.8127,103900.0
2012-11-21 14:20:00,29.26,29.27,29.23,29.26,93200.0,20.8127,20.8198,20.7914,20.8127,93200.0
2012-11-21 14:30:00,29.27,29.29,29.21,29.21,167900.0,20.8198,20.8341,20.7772,20.7772,167900.0
2012-11-21 14:40:00,29.21,29.22,29.18,29.2,99600.0,20.7772,20.7843,20.7558,20.7701,99600.0
2012-11-21 14:50:00,29.21,29.23,29.2,29.22,54300.0,20.7772,20.7914,20.7701,20.7843,54300.0
2012-11-21 15:00:00,29.22,29.22,29.19,29.2,121400.0,20.7843,20.7843,20.7629,20.7701,121400.0
2012-11-21 15:10:00,29.2,29.21,29.19,29.21,80900.0,20.7701,20.7772,20.7629,20.7772,80900.0
2012-11-21 15:20:00,29.21,29.21,29.12,29.18,177100.0,20.7772,20.7772,20.7131,20.7558,177100.0
2012-11-21 15:30:00,29.17,29.18,29.15,29.17,184300.0,20.7487,20.7558,20.7345,20.7487,184300.0
2012-11-21 15:40:00,29.17,29.19,29.16,29.19,202300.0,20.7487,20.7629,20.7416,20.7629,202300.0
2012-11-21 15:50:00,29.19,29.21,29.15,29.2,385100.0,20.7629,20.7772,20.7345,20.7701,385100.0
2012-11-23 09:30:00,29.44,29.48,29.17,29.45,212600.0,20.9408,20.9692,20.7487,20.9479,212600.0
2012-11-23 09:40:00,29.45,29.6,29.43,29.59,192000.0,20.9479,21.0546,20.9337,21.0475,192000.0
2012-11-23 09:50:00,29.59,29.71,29.58,29.62,180900.0,21.0475,21.1328,21.0403,21.0688,180900.0
2012-11-23 10:00:00,29.63,29.65,29.53,29.56,197700.0,21.0759,21.0901,21.0048,21.0261,197700.0
2012-11-23 10:10:00,29.57,29.67,29.56,29.66,162100.0,21.0332,21.1044,21.0261,21.0973,162100.0
2012-11-23 10:20:00,29.66,29.8,29.65,29.78,231600.0,21.0973,21.1968,21.0901,21.1826,231600.0
2012-11-23 10:30:00,29.77,29.79,29.72,29.74,139500.0,21.1755,21.1897,21.1399,21.1542,139500.0
2012-11-23 10:40:00,29.74,29.78,29.74,29.77,180100.0,21.1542,21.1826,21.1542,21.1755,180100.0
2012-11-23 10:50:00,29.77,29.84,29.77,29.78,194500.0,21.1755,21.2253,21.1755,21.1826,194500.0
2012-11-23 11:00:00,29.78,29.78,29.69,29.75,116100.0,21.1826,21.1826,21.1186,21.1613,116100.0
2012-11-23 11:10:00,29.76,29.78,29.74,29.76,85800.0,21.1684,21.1826,21.1542,21.1684,85800.0
2012-11-23 11:20:00,29.75,29.79,29.74,29.77,119800.0,21.1613,21.1897,21.1542,21.1755,119800.0
2012-11-23 11:30:00,29.78,29.78,29.73,29.76,113800.0,21.1826,21.1826,21.147,21.1684,113800.0
2012-11-23 11:40:00,29.77,29.78,29.75,29.76,125700.0,21.1755,21.1826,21.1613,21.1684,125700.0
2012-11-23 11:50:00,29.76,29.78,29.75,29.75,103400.0,21.1684,21.1826,21.1613,21.1613,103400.0
2012-11-23 12:00:00,29.76,29.77,29.73,29.75,125800.0,21.1684,21.1755,21.147,21.1613,125800.0
2012-11-23 12:10:00,29.75,29.75,29.65,29.65,159300.0,21.1613,21.1613,21.0901,21.0901,159300.0
2012-11-23 12:20:00,29.65,29.66,29.62,29.63,125700.0,21.0901,21.0973,21.0688,21.0759,125700.0
2012-11-23 12:30:00,29.64,29.7,29.62,29.7,157400.0,21.083,21.1257,21.0688,21.1257,157400.0
2012-11-23 12:40:00,29.7,29.75,29.59,29.6,376900.0,21.1257,21.1613,21.0475,21.0546,376900.0
2012-11-23 12:50:00,29.6,29.6,29.55,29.58,602300.0,21.0546,21.0546,21.019,21.0403,602300.0
2012-11-26 09:30:00,29.52,29.58,29.29,29.51,262000.0,20.9977,21.0403,20.8341,20.9906,262000.0
2012-11-26 09:40:00,29.5,29.78,29.49,29.71,261600.0,20.9834,21.1826,20.9763,21.1328,261600.0
2012-11-26 09:50:00,29.72,29.78,29.67,29.71,175600.0,21.1399,21.1826,21.1044,21.1328,175600.0
2012-11-26 10:00:00,29.71,29.72,29.63,29.7,168600.0,21.1328,21.1399,21.0759,21.1257,168600.0
2012-11-26 10:10:00,29.7,29.72,29.64,29.72,183100.0,21.1257,21.1399,21.083,21.1399,183100.0
2012-11-26 10:20:00,29.72,29.73,29.66,29.7,133800.0,21.1399,21.147,21.0973,21.1257,133800.0
2012-11-26 10:30:00,29.7,29.71,29.67,29.68,147000.0,21.1257,21.1328,21.1044,21.1115,147000.0
2012-11-26 10:40:00,29.68,29.7,29.65,29.68,155000.0,21.1115,21.1257,21.0901,21.1115,155000.0
2012-11-26 10:50:00,29.69,29.69,29.58,29.59,173700.0,21.1186,21.1186,21.0403,21.0475,173700.0
2012-11-26 11:00:00,29.59,29.6,29.47,29.48,158200.0,21.0475,21.0546,20.9621,20.9692,158200.0
2012-11-26 11:10:00,29.48,29.51,29.46,29.51,99800.0,20.9692,20.9906,20.955,20.9906,99800.0
2012-11-26 11:20:00,29.52,29.53,29.48,29.53,80100.0,20.9977,21.0048,20.9692,21.0048,80100.0
2012-11-26 11:30:00,29.53,29.57,29.52,29.55,64700.0,21.0048,21.0332,20.9977,21.019,64700.0
2012-11-26 11:40:00,29.54,29.61,29.54,29.61,73500.0,21.0119,21.0617,21.0119,21.0617,73500.0
2012-11-26 11:50:00,29.61,29.63,29.55,29.57,137800.0,21.0617,21.0759,21.019,21.0332,137800.0
2012-11-26 12:00:00,29.57,29.58,29.53,29.53,82000.0,21.0332,21.0403,21.0048,21.0048,82000.0
2012-11-26 12:10:00,29.54,29.54,29.5,29.5,82400.0,21.0119,21.0119,20.9834,20.9834,82400.0
2012-11-26 12:20:00,29.5,29.52,29.48,29.5,88900.0,20.9834,20.9977,20.9692,20.9834,88900.0
2012-11-26 12:30:00,29.5,29.55,29.46,29.49,114300.0,20.9834,21.019,20.955,20.9763,114300.0
2012-11-26 12:40:00,29.49,29.55,29.49,29.55,101500.0,20.9763,21.019,20.9763,21.019,101500.0
2012-11-26 12:50:00,29.56,29.6,29.53,29.53,144100.0,21.0261,21.0546,21.0048,21.0048,144100.0
2012-11-26 13:00:00,29.53,29.55,29.52,29.55,106700.0,21.0048,21.019,20.9977,21.019,106700.0
2012-11-26 13:10:00,29.54,29.62,29.52,29.61,134800.0,21.0119,21.0688,20.9977,21.0617,134800.0
2012-11-26 13:20:00,29.61,29.62,29.58,29.61,103800.0,21.0617,21.0688,21.0403,21.0617,103800.0
2012-11-26 13:30:00,29.61,29.61,29.56,29.56,70000.0,21.0617,21.0617,21.0261,21.0261,70000.0
2012-11-26 13:40:00,29.57,29.57,29.52,29.53,72300.0,21.0332,21.0332,20.9977,21.0048,72300.0
2012-11-26 13:50:00,29.53,29.57,29.51,29.52,101200.0,21.0048,21.0332,20.9906,20.9977,101200.0
2012-11-26 14:00:00,29.52,29.56,29.47,29.55,88400.0,20.9977,21.0261,20.9621,21.019,88400.0
2012-11-26 14:10:00,29.56,29.58,29.55,29.56,86000.0,21.0261,21.0403,21.019,21.0261,86000.0
2012-11-26 14:20:00,29.56,29.57,29.54,29.56,125200.0,21.0261,21.0332,21.0119,21.0261,125200.0
2012-11-26 14:30:00,29.56,29.58,29.55,29.58,49000.0,21.0261,21.0403,21.019,21.0403,49000.0
2012-11-26 14:40:00,29.58,29.61,29.56,29.6,89500.0,21.0403,21.0617,21.0261,21.0546,89500.0
2012-11-26 14:50:00,29.6,29.64,29.59,29.6,149900.0,21.0546,21.083,21.0475,21.0546,149900.0
2012-11-26 15:00:00,29.6,29.64,29.56,29.63,88100.0,21.0546,21.083,21.0261,21.0759,88100.0
2012-11-26 15:10:00,29.63,29.64,29.59,29.61,87000.0,21.0759,21.083,21.0475,21.0617,87000.0
2012-11-26 15:20:00,29.61,29.64,29.59,29.63,121600.0,21.0617,21.083,21.0475,21.0759,121600.0
2012-11-26 15:30:00,29.62,29.63,29.58,29.6,199100.0,21.0688,21.0759,21.0403,21.0546,199100.0
2012-11-26 15:40:00,29.6,29.63,29.6,29.6,196700.0,21.0546,21.0759,21.0546,21.0546,196700.0
2012-11-26 15:50:00,29.61,29.65,29.59,29.64,488700.0,21.0617,21.0901,21.0475,21.083,488700.0
2012-11-27 09:30:00,29.64,29.65,29.47,29.65,362800.0,21.083,21.0901,20.9621,21.0901,362800.0
2012-11-27 09:40:00,29.65,29.75,29.65,29.74,177100.0,21.0901,21.1613,21.0901,21.1542,177100.0
2012-11-27 09:50:00,29.74,29.75,29.65,29.68,101500.0,21.1542,21.1613,21.0901,21.1115,101500.0
2012-11-27 10:00:00,29.68,29.7,29.52,29.55,169700.0,21.1115,21.1257,20.9977,21.019,169700.0
2012-11-27 10:10:00,29.55,29.56,29.5,29.52,328100.0,21.019,21.0261,20.9834,20.9977,328100.0
2012-11-27 10:20:00,29.53,29.55,29.47,29.5,170300.0,21.0048,21.019,20.9621,20.9834,170300.0
2012-11-27 10:30:00,29.49,29.5,29.43,29.5,361400.0,20.9763,20.9834,20.9337,20.9834,361400.0
2012-11-27 10:40:00,29.5,29.51,29.4,29.5,166500.0,20.9834,20.9906,20.9123,20.9834,166500.0
2012-11-27 10:50:00,29.5,29.56,29.5,29.51,128900.0,20.9834,21.0261,20.9834,20.9906,128900.0
2012-11-27 11:00:00,29.51,29.59,29.51,29.56,133200.0,20.9906,21.0475,20.9906,21.0261,133200.0
2012-11-27 11:10:00,29.57,29.61,29.56,29.59,93100.0,21.0332,21.0617,21.0261,21.0475,93100.0
2012-11-27 11:20:00,29.59,29.63,29.58,29.62,159700.0,21.0475,21.0759,21.0403,21.0688,159700.0
2012-11-27 11:30:00,29.62,29.73,29.59,29.73,175500.0,21.0688,21.147,21.0475,21.147,175500.0
2012-11-27 11:40:00,29.72,29.74,29.7,29.71,171000.0,21.1399,21.1542,21.1257,21.1328,171000.0
2012-11-27 11:50:00,29.71,29.78,29.71,29.74,125100.0,21.1328,21.1826,21.1328,21.1542,125100.0
2012-11-27 12:00:00,29.73,29.76,29.7,29.7,121900.0,21.147,21.1684,21.1257,21.1257,121900.0
2012-11-27 12:10:00,29.7,29.71,29.63,29.64,102200.0,21.1257,21.1328,21.0759,21.083,102200.0
2012-11-27 12:20:00,29.65,29.69,29.63,29.67,82300.0,21.0901,21.1186,21.0759,21.1044,82300.0
2012-11-27 12:30:00,29.67,29.67,29.63,29.66,62200.0,21.1044,21.1044,21.0759,21.0973,62200.0
2012-11-27 12:40:00,29.66,29.71,29.66,29.71,80500.0,21.0973,21.1328,21.0973,21.1328,80500.0
2012-11-27 12:50:00,29.71,29.71,29.67,29.68,58400.0,21.1328,21.1328,21.1044,21.1115,58400.0
2012-11-27 13:00:00,29.68,29.68,29.64,29.67,78700.0,21.1115,21.1115,21.083,21.1044,78700.0
2012-11-27 13:10:00,29.67,29.68,29.63,29.64,55500.0,21.1044,21.1115,21.0759,21.083,55500.0
2012-11-27 13:20:00,29.64,29.67,29.61,29.66,99000.0,21.083,21.1044,21.0617,21.0973,99000.0
2012-11-27 13:30:00,29.66,29.69,29.65,29.67,57000.0,21.0973,21.1186,21.0901,21.1044,57000.0
2012-11-27 13:40:00,29.66,29.75,29.65,29.73,244000.0,21.0973,21.1613,21.0901,21.147,244000.0
2012-11-27 13:50:00,29.73,29.73,29.69,29.71,97300.0,21.147,21.147,21.1186,21.1328,97300.0
2012-11-27 14:00:00,29.71,29.75,29.69,29.73,154600.0,21.1328,21.1613,21.1186,21.147,154600.0
2012-11-27 14:10:00,29.73,29.75,29.72,29.73,108800.0,21.147,21.1613,21.1399,21.147,108800.0
2012-11-27 14:20:00,29.73,29.74,29.61,29.61,273000.0,21.147,21.1542,21.0617,21.0617,273000.0
2012-11-27 14:30:00,29.62,29.64,29.53,29.55,108500.0,21.0688,21.083,21.0048,21.019,108500.0
2012-11-27 14:40:00,29.56,29.59,29.52,29.55,115900.0,21.0261,21.0475,20.9977,21.019,115900.0
2012-11-27 14:50:00,29.55,29.61,29.55,29.59,85400.0,21.019,21.0617,21.019,21.0475,85400.0
2012-11-27 15:00:00,29.59,29.62,29.57,29.61,123600.0,21.0475,21.0688,21.0332,21.0617,123600.0
2012-11-27 15:10:00,29.61,29.64,29.58,29.58,148600.0,21.0617,21.083,21.0403,21.0403,148600.0
2012-11-27 15:20:00,29.58,29.61,29.57,29.6,128700.0,21.0403,21.0617,21.0332,21.0546,128700.0
2012-11-27 15:30:00,29.61,29.62,29.52,29.53,163800.0,21.0617,21.0688,20.9977,21.0048,163800.0
2012-11-27 15:40:00,29.53,29.56,29.5,29.55,168200.0,21.0048,21.0261,20.9834,21.019,168200.0
2012-11-27 15:50:00,29.54,29.55,29.43,29.46,360300.0,21.0119,21.019,20.9337,20.955,360300.0
2012-11-28 09:30:00,29.34,29.34,29.05,29.28,502800.0,20.8696,20.8696,20.6634,20.827,502800.0
2012-11-28 09:40:00,29.28,29.3,29.12,29.17,221500.0,20.827,20.8412,20.7131,20.7487,221500.0
2012-11-28 09:50:00,29.16,29.23,29.13,29.19,228100.0,20.7416,20.7914,20.7203,20.7629,228100.0
2012-11-28 10:00:00,29.19,29.2,29.1,29.14,263600.0,20.7629,20.7701,20.6989,20.7274,263600.0
2012-11-28 10:10:00,29.14,29.21,29.13,29.16,246700.0,20.7274,20.7772,20.7203,20.7416,246700.0
2012-11-28 10:20:00,29.16,29.33,29.14,29.29,270500.0,20.7416,20.8625,20.7274,20.8341,270500.0
2012-11-28 10:30:00,29.28,29.5,29.28,29.45,287800.0,20.827,20.9834,20.827,20.9479,287800.0
2012-11-28 10:40:00,29.46,29.51,29.44,29.48,113000.0,20.955,20.9906,20.9408,20.9692,113000.0
2012-11-28 10:50:00,29.47,29.49,29.4,29.46,157100.0,20.9621,20.9763,20.9123,20.955,157100.0
2012-11-28 11:00:00,29.47,29.5,29.45,29.49,121500.0,20.9621,20.9834,20.9479,20.9763,121500.0
2012-11-28 11:10:00,29.49,29.66,29.49,29.66,183300.0,20.9763,21.0973,20.9763,21.0973,183300.0
2012-11-28 11:20:00,29.65,29.67,29.56,29.6,147500.0,21.0901,21.1044,21.0261,21.0546,147500.0
2012-11-28 11:30:00,29.61,29.61,29.52,29.56,149500.0,21.0617,21.0617,20.9977,21.0261,149500.0
2012-11-28 11:40:00,29.55,29.58,29.51,29.54,86000.0,21.019,21.0403,20.9906,21.0119,86000.0
2012-11-28 11:50:00,29.53,29.56,29.53,29.54,85600.0,21.0048,21.0261,21.0048,21.0119,85600.0
2012-11-28 12:00:00,29.54,29.55,29.43,29.49,165700.0,21.0119,21.019,20.9337,20.9763,165700.0
2012-11-28 12:10:00,29.49,29.68,29.45,29.62,187700.0,20.9763,21.1115,20.9479,21.0688,187700.0
2012-11-28 12:20:00,29.62,29.67,29.6,29.64,121400.0,21.0688,21.1044,21.0546,21.083,121400.0
2012-11-28 12:30:00,29.64,29.69,29.63,29.64,117700.0,21.083,21.1186,21.0759,21.083,117700.0
2012-11-28 12:40:00,29.64,29.65,29.57,29.57,175400.0,21.083,21.0901,21.0332,21.0332,175400.0
2012-11-28 12:50:00,29.58,29.58,29.52,29.52,216500.0,21.0403,21.0403,20.9977,20.9977,216500.0
2012-11-28 13:00:00,29.53,29.54,29.51,29.52,346900.0,21.0048,21.0119,20.9906,20.9977,346900.0
2012-11-28 13:10:00,29.51,29.57,29.51,29.56,132100.0,20.9906,21.0332,20.9906,21.0261,132100.0
2012-11-28 13:20:00,29.56,29.57,29.53,29.57,135800.0,21.0261,21.0332,21.0048,21.0332,135800.0
2012-11-28 13:30:00,29.56,29.64,29.56,29.61,208600.0,21.0261,21.083,21.0261,21.0617,208600.0
2012-11-28 13:40:00,29.61,29.64,29.6,29.62,82400.0,21.0617,21.083,21.0546,21.0688,82400.0
2012-11-28 13:50:00,29.63,29.64,29.59,29.63,111700.0,21.0759,21.083,21.0475,21.0759,111700.0
2012-11-28 14:00:00,29.64,29.65,29.59,29.59,116400.0,21.083,21.0901,21.0475,21.0475,116400.0
2012-11-28 14:10:00,29.59,29.59,29.55,29.57,85000.0,21.0475,21.0475,21.019,21.0332,85000.0
2012-11-28 14:20:00,29.56,29.58,29.55,29.57,127200.0,21.0261,21.0403,21.019,21.0332,127200.0
2012-11-28 14:30:00,29.56,29.61,29.55,29.59,107000.0,21.0261,21.0617,21.019,21.0475,107000.0
2012-11-28 14:40:00,29.6,29.63,29.57,29.58,114000.0,21.0546,21.0759,21.0332,21.0403,114000.0
2012-11-28 14:50:00,29.58,29.58,29.52,29.56,274600.0,21.0403,21.0403,20.9977,21.0261,274600.0
2012-11-28 15:00:00,29.56,29.6,29.56,29.59,155300.0,21.0261,21.0546,21.0261,21.0475,155300.0
2012-11-28 15:10:00,29.59,29.62,29.58,29.61,163500.0,21.0475,21.0688,21.0403,21.0617,163500.0
2012-11-28 15:20:00,29.61,29.74,29.6,29.73,276700.0,21.0617,21.1542,21.0546,21.147,276700.0
2012-11-28 15:30:00,29.73,29.79,29.71,29.78,283300.0,21.147,21.1897,21.1328,21.1826,283300.0
2012-11-28 15:40:00,29.78,29.83,29.77,29.79,334000.0,21.1826,21.2182,21.1755,21.1897,334000.0
2012-11-28 15:50:00,29.79,29.83,29.75,29.77,542200.0,21.1897,21.2182,21.1613,21.1755,542200.0
2012-11-29 09:30:00,29.8,29.9,29.65,29.86,239800.0,21.1968,21.268,21.0901,21.2395,239800.0
2012-11-29 09:40:00,29.87,29.99,29.86,29.93,392300.0,21.2466,21.332,21.2395,21.2893,392300.0
2012-11-29 09:50:00,29.93,29.95,29.83,29.95,194500.0,21.2893,21.3035,21.2182,21.3035,194500.0
2012-11-29 10:00:00,29.94,30.0,29.8,29.81,522200.0,21.2964,21.3391,21.1968,21.2039,522200.0
2012-11-29 10:10:00,29.8,29.85,29.76,29.82,275300.0,21.1968,21.2324,21.1684,21.2111,275300.0
2012-11-29 10:20:00,29.83,29.93,29.83,29.91,239100.0,21.2182,21.2893,21.2182,21.2751,239100.0
2012-11-29 10:30:00,29.91,29.93,29.87,29.93,219400.0,21.2751,21.2893,21.2466,21.2893,219400.0
2012-11-29 10:40:00,29.92,29.95,29.91,29.95,178300.0,21.2822,21.3035,21.2751,21.3035,178300.0
2012-11-29 10:50:00,29.94,30.0,29.93,29.98,231600.0,21.2964,21.3391,21.2893,21.3249,231600.0
2012-11-29 11:00:00,29.97,29.99,29.97,29.97,114000.0,21.3178,21.332,21.3178,21.3178,114000.0
2012-11-29 11:10:00,29.97,30.0,29.95,29.99,166800.0,21.3178,21.3391,21.3035,21.332,166800.0
2012-11-29 11:20:00,29.98,29.98,29.87,29.89,164600.0,21.3249,21.3249,21.2466,21.2609,164600.0
2012-11-29 11:30:00,29.89,29.91,29.85,29.91,128100.0,21.2609,21.2751,21.2324,21.2751,128100.0
2012-11-29 11:40:00,29.91,29.92,29.73,29.85,441300.0,21.2751,21.2822,21.147,21.2324,441300.0
2012-11-29 11:50:00,29.85,29.9,29.84,29.88,148400.0,21.2324,21.268,21.2253,21.2537,148400.0
2012-11-29 12:00:00,29.89,29.95,29.88,29.92,165100.0,21.2609,21.3035,21.2537,21.2822,165100.0
2012-11-29 12:10:00,29.92,30.0,29.92,29.95,195200.0,21.2822,21.3391,21.2822,21.3035,195200.0
2012-11-29 12:20:00,29.95,29.98,29.93,29.97,122400.0,21.3035,21.3249,21.2893,21.3178,122400.0
2012-11-29 12:30:00,29.97,30.0,29.96,29.99,286500.0,21.3178,21.3391,21.3106,21.332,286500.0
2012-11-29 12:40:00,30.0,30.0,29.95,29.96,159000.0,21.3391,21.3391,21.3035,21.3106,159000.0
2012-11-29 12:50:00,29.96,29.99,29.96,29.98,109800.0,21.3106,21.332,21.3106,21.3249,109800.0
2012-11-29 13:00:00,29.99,30.0,29.97,29.97,140100.0,21.332,21.3391,21.3178,21.3178,140100.0
2012-11-29 13:10:00,29.97,29.97,29.91,29.95,86700.0,21.3178,21.3178,21.2751,21.3035,86700.0
2012-11-29 13:20:00,29.96,29.99,29.94,29.98,142700.0,21.3106,21.332,21.2964,21.3249,142700.0
2012-11-29 13:30:00,29.98,30.01,29.96,30.0,117500.0,21.3249,21.3462,21.3106,21.3391,117500.0
2012-11-29 13:40:00,30.0,30.05,29.99,30.04,179400.0,21.3391,21.3747,21.332,21.3675,179400.0
2012-11-29 13:50:00,30.04,30.05,30.03,30.04,71600.0,21.3675,21.3747,21.3604,21.3675,71600.0
2012-11-29 14:00:00,30.03,30.04,30.02,30.02,49200.0,21.3604,21.3675,21.3533,21.3533,49200.0
2012-11-29 14:10:00,30.02,30.02,30.0,30.01,97700.0,21.3533,21.3533,21.3391,21.3462,97700.0
2012-11-29 14:20:00,30.01,30.05,30.01,30.04,131600.0,21.3462,21.3747,21.3462,21.3675,131600.0
2012-11-29 14:30:00,30.04,30.06,30.04,30.06,91100.0,21.3675,21.3818,21.3675,21.3818,91100.0
2012-11-29 14:40:00,30.06,30.08,30.05,30.06,171500.0,21.3818,21.396,21.3747,21.3818,171500.0
2012-11-29 14:50:00,30.06,30.07,30.04,30.07,96100.0,21.3818,21.3889,21.3675,21.3889,96100.0
2012-11-29 15:00:00,30.07,30.07,30.0,30.02,199600.0,21.3889,21.3889,21.3391,21.3533,199600.0
2012-11-29 15:10:00,30.01,30.02,29.98,30.01,135700.0,21.3462,21.3533,21.3249,21.3462,135700.0
2012-11-29 15:20:00,30.01,30.04,29.97,30.03,260400.0,21.3462,21.3675,21.3178,21.3604,260400.0
2012-11-29 15:30:00,30.04,30.07,30.02,30.06,225200.0,21.3675,21.3889,21.3533,21.3818,225200.0
2012-11-29 15:40:00,30.07,30.1,30.06,30.1,295500.0,21.3889,21.4102,21.3818,21.4102,295500.0
2012-11-29 15:50:00,30.1,30.1,30.02,30.06,509300.0,21.4102,21.4102,21.3533,21.3818,509300.0
2012-11-30 09:30:00,30.06,30.1,29.93,30.03,274400.0,21.3818,21.4102,21.2893,21.3604,274400.0
2012-11-30 09:40:00,30.03,30.14,30.03,30.09,229000.0,21.3604,21.4387,21.3604,21.4031,229000.0
2012-11-30 09:50:00,30.1,30.2,30.07,30.14,318900.0,21.4102,21.4814,21.3889,21.4387,318900.0
2012-11-30 10:00:00,30.14,30.18,30.06,30.06,195700.0,21.4387,21.4671,21.3818,21.3818,195700.0
2012-11-30 10:10:00,30.06,30.1,30.0,30.04,167100.0,21.3818,21.4102,21.3391,21.3675,167100.0
2012-11-30 10:20:00,30.03,30.04,29.9,29.91,282000.0,21.3604,21.3675,21.268,21.2751,282000.0
2012-11-30 10:30:00,29.91,29.92,29.8,29.8,442700.0,21.2751,21.2822,21.1968,21.1968,442700.0
2012-11-30 10:40:00,29.8,29.83,29.76,29.77,202300.0,21.1968,21.2182,21.1684,21.1755,202300.0
2012-11-30 10:50:00,29.77,29.77,29.68,29.72,360000.0,21.1755,21.1755,21.1115,21.1399,360000.0
2012-11-30 11:00:00,29.72,29.73,29.69,29.7,326100.0,21.1399,21.147,21.1186,21.1257,326100.0
2012-11-30 11:10:00,29.7,29.7,29.61,29.61,190500.0,21.1257,21.1257,21.0617,21.0617,190500.0
2012-11-30 11:20:00,29.61,29.66,29.58,29.64,132800.0,21.0617,21.0973,21.0403,21.083,132800.0
2012-11-30 11:30:00,29.63,29.63,29.58,29.62,130300.0,21.0759,21.0759,21.0403,21.0688,130300.0
2012-11-30 11:40:00,29.61,29.62,29.56,29.6,147600.0,21.0617,21.0688,21.0261,21.0546,147600.0
2012-11-30 11:50:00,29.6,29.65,29.57,29.63,467300.0,21.0546,21.0901,21.0332,21.0759,467300.0
2012-11-30 12:00:00,29.63,29.7,29.63,29.69,89700.0,21.0759,21.1257,21.0759,21.1186,89700.0
2012-11-30 12:10:00,29.69,29.72,29.66,29.67,156900.0,21.1186,21.1399,21.0973,21.1044,156900.0
2012-11-30 12:20:00,29.67,29.72,29.67,29.72,126100.0,21.1044,21.1399,21.1044,21.1399,126100.0
2012-11-30 12:30:00,29.72,29.75,29.71,29.73,201800.0,21.1399,21.1613,21.1328,21.147,201800.0
2012-11-30 12:40:00,29.73,29.73,29.66,29.71,106100.0,21.147,21.147,21.0973,21.1328,106100.0
2012-11-30 12:50:00,29.71,29.72,29.67,29.67,127800.0,21.1328,21.1399,21.1044,21.1044,127800.0
2012-11-30 13:00:00,29.67,29.72,29.66,29.69,355500.0,21.1044,21.1399,21.0973,21.1186,355500.0
2012-11-30 13:10:00,29.69,29.69,29.62,29.62,95400.0,21.1186,21.1186,21.0688,21.0688,95400.0
2012-11-30 13:20:00,29.63,29.7,29.63,29.67,191100.0,21.0759,21.1257,21.0759,21.1044,191100.0
2012-11-30 13:30:00,29.68,29.69,29.61,29.62,159300.0,21.1115,21.1186,21.0617,21.0688,159300.0
2012-11-30 13:40:00,29.62,29.63,29.58,29.61,127400.0,21.0688,21.0759,21.0403,21.0617,127400.0
2012-11-30 13:50:00,29.62,29.63,29.6,29.6,149100.0,21.0688,21.0759,21.0546,21.0546,149100.0
2012-11-30 14:00:00,29.61,29.63,29.59,29.63,221400.0,21.0617,21.0759,21.0475,21.0759,221400.0
2012-11-30 14:10:00,29.63,29.63,29.61,29.61,99200.0,21.0759,21.0759,21.0617,21.0617,99200.0
2012-11-30 14:20:00,29.62,29.66,29.61,29.65,173300.0,21.0688,21.0973,21.0617,21.0901,173300.0
2012-11-30 14:30:00,29.66,29.67,29.59,29.6,174900.0,21.0973,21.1044,21.0475,21.0546,174900.0
2012-11-30 14:40:00,29.59,29.6,29.55,29.57,177700.0,21.0475,21.0546,21.019,21.0332,177700.0
2012-11-30 14:50:00,29.57,29.57,29.49,29.5,215900.0,21.0332,21.0332,20.9763,20.9834,215900.0
2012-11-30 15:00:00,29.51,29.52,29.47,29.49,324900.0,20.9906,20.9977,20.9621,20.9763,324900.0
2012-11-30 15:10:00,29.5,29.51,29.49,29.49,621600.0,20.9834,20.9906,20.9763,20.9763,621600.0
2012-11-30 15:20:00,29.5,29.55,29.49,29.5,251500.0,20.9834,21.019,20.9763,20.9834,251500.0
2012-11-30 15:30:00,29.5,29.51,29.45,29.45,397000.0,20.9834,20.9906,20.9479,20.9479,397000.0
2012-11-30 15:40:00,29.45,29.52,29.44,29.49,662600.0,20.9479,20.9977,20.9408,20.9763,662600.0
2012-11-30 15:50:00,29.49,29.59,29.46,29.48,1040700.0,20.9763,21.0475,20.955,20.9692,1040700.0
2012-12-03 09:30:00,29.76,29.85,29.64,29.64,246500.0,21.1684,21.2324,21.083,21.083,246500.0
2012-12-03 09:40:00,29.64,29.72,29.57,29.61,212700.0,21.083,21.1399,21.0332,21.0617,212700.0
2012-12-03 09:50:00,29.61,29.78,29.6,29.76,146700.0,21.0617,21.1826,21.0546,21.1684,146700.0
2012-12-03 10:00:00,29.75,29.76,29.62,29.7,325000.0,21.1613,21.1684,21.0688,21.1257,325000.0
2012-12-03 10:10:00,29.71,29.74,29.67,29.72,192600.0,21.1328,21.1542,21.1044,21.1399,192600.0
2012-12-03 10:20:00,29.72,29.8,29.72,29.76,122900.0,21.1399,21.1968,21.1399,21.1684,122900.0
2012-12-03 10:30:00,29.76,29.77,29.64,29.69,151700.0,21.1684,21.1755,21.083,21.1186,151700.0
2012-12-03 10:40:00,29.7,29.78,29.68,29.78,79200.0,21.1257,21.1826,21.1115,21.1826,79200.0
2012-12-03 10:50:00,29.77,29.78,29.64,29.7,218300.0,21.1755,21.1826,21.083,21.1257,218300.0
2012-12-03 11:00:00,29.7,29.7,29.64,29.68,158700.0,21.1257,21.1257,21.083,21.1115,158700.0
2012-12-03 11:10:00,29.68,29.73,29.67,29.7,124400.0,21.1115,21.147,21.1044,21.1257,124400.0
2012-12-03 11:20:00,29.7,29.71,29.62,29.7,237200.0,21.1257,21.1328,21.0688,21.1257,237200.0
2012-12-03 11:30:00,29.69,29.75,29.68,29.73,107800.0,21.1186,21.1613,21.1115,21.147,107800.0
2012-12-03 11:40:00,29.72,29.74,29.7,29.72,70900.0,21.1399,21.1542,21.1257,21.1399,70900.0
2012-12-03 11:50:00,29.72,29.75,29.72,29.74,67300.0,21.1399,21.1613,21.1399,21.1542,67300.0
2012-12-03 12:00:00,29.74,29.77,29.72,29.75,74300.0,21.1542,21.1755,21.1399,21.1613,74300.0
2012-12-03 12:10:00,29.75,29.76,29.71,29.73,61500.0,21.1613,21.1684,21.1328,21.147,61500.0
2012-12-03 12:20:00,29.73,29.76,29.72,29.75,70100.0,21.147,21.1684,21.1399,21.1613,70100.0
2012-12-03 12:30:00,29.75,29.78,29.75,29.77,70000.0,21.1613,21.1826,21.1613,21.1755,70000.0
2012-12-03 12:40:00,29.76,29.78,29.74,29.75,98500.0,21.1684,21.1826,21.1542,21.1613,98500.0
2012-12-03 12:50:00,29.74,29.77,29.74,29.76,89000.0,21.1542,21.1755,21.1542,21.1684,89000.0
2012-12-03 13:00:00,29.75,29.76,29.67,29.68,88500.0,21.1613,21.1684,21.1044,21.1115,88500.0
2012-12-03 13:10:00,29.67,29.72,29.67,29.72,60500.0,21.1044,21.1399,21.1044,21.1399,60500.0
2012-12-03 13:20:00,29.72,29.77,29.71,29.77,64100.0,21.1399,21.1755,21.1328,21.1755,64100.0
2012-12-03 13:30:00,29.77,29.77,29.66,29.7,142400.0,21.1755,21.1755,21.0973,21.1257,142400.0
2012-12-03 13:40:00,29.7,29.73,29.68,29.73,79400.0,21.1257,21.147,21.1115,21.147,79400.0
2012-12-03 13:50:00,29.73,29.75,29.71,29.74,154700.0,21.147,21.1613,21.1328,21.1542,154700.0
2012-12-03 14:00:00,29.73,29.79,29.73,29.78,140800.0,21.147,21.1897,21.147,21.1826,140800.0
2012-12-03 14:10:00,29.78,29.8,29.76,29.77,92300.0,21.1826,21.1968,21.1684,21.1755,92300.0
2012-12-03 14:20:00,29.77,29.78,29.71,29.71,74700.0,21.1755,21.1826,21.1328,21.1328,74700.0
2012-12-03 14:30:00,29.72,29.74,29.69,29.7,76800.0,21.1399,21.1542,21.1186,21.1257,76800.0
2012-12-03 14:40:00,29.7,29.71,29.68,29.69,121500.0,21.1257,21.1328,21.1115,21.1186,121500.0
2012-12-03 14:50:00,29.69,29.72,29.66,29.71,130200.0,21.1186,21.1399,21.0973,21.1328,130200.0
2012-12-03 15:00:00,29.71,29.78,29.65,29.65,139200.0,21.1328,21.1826,21.0901,21.0901,139200.0
2012-12-03 15:10:00,29.66,29.67,29.58,29.6,161400.0,21.0973,21.1044,21.0403,21.0546,161400.0
2012-12-03 15:20:00,29.6,29.62,29.59,29.61,112600.0,21.0546,21.0688,21.0475,21.0617,112600.0
2012-12-03 15:30:00,29.61,29.62,29.59,29.6,231600.0,21.0617,21.0688,21.0475,21.0546,231600.0
2012-12-03 15:40:00,29.59,29.64,29.59,29.59,188500.0,21.0475,21.083,21.0475,21.0475,188500.0
2012-12-03 15:50:00,29.59,29.65,29.55,29.6,354000.0,21.0475,21.0901,21.019,21.0546,354000.0
2012-12-04 09:30:00,29.68,29.72,29.55,29.62,397900.0,21.1115,21.1399,21.019,21.0688,397900.0
2012-12-04 09:40:00,29.62,29.67,29.39,29.41,538400.0,21.0688,21.1044,20.9052,20.9194,538400.0
2012-12-04 09:50:00,29.42,29.58,29.42,29.57,176200.0,20.9265,21.0403,20.9265,21.0332,176200.0
2012-12-04 10:00:00,29.56,29.67,29.52,29.65,142500.0,21.0261,21.1044,20.9977,21.0901,142500.0
2012-12-04 10:10:00,29.65,29.71,29.64,29.7,155800.0,21.0901,21.1328,21.083,21.1257,155800.0
2012-12-04 10:20:00,29.7,29.73,29.65,29.67,346400.0,21.1257,21.147,21.0901,21.1044,346400.0
2012-12-04 10:30:00,29.67,29.69,29.6,29.63,209700.0,21.1044,21.1186,21.0546,21.0759,209700.0
2012-12-04 10:40:00,29.64,29.65,29.6,29.6,63000.0,21.083,21.0901,21.0546,21.0546,63000.0
2012-12-04 10:50:00,29.6,29.68,29.58,29.68,72500.0,21.0546,21.1115,21.0403,21.1115,72500.0
2012-12-04 11:00:00,29.68,29.69,29.61,29.64,134800.0,21.1115,21.1186,21.0617,21.083,134800.0
2012-12-04 11:10:00,29.62,29.68,29.6,29.66,172600.0,21.0688,21.1115,21.0546,21.0973,172600.0
2012-12-04 11:20:00,29.66,29.67,29.63,29.63,112200.0,21.0973,21.1044,21.0759,21.0759,112200.0
2012-12-04 11:30:00,29.63,29.64,29.57,29.57,248800.0,21.0759,21.083,21.0332,21.0332,248800.0
2012-12-04 11:40:00,29.58,29.62,29.55,29.58,385900.0,21.0403,21.0688,21.019,21.0403,385900.0
2012-12-04 11:50:00,29.58,29.62,29.57,29.61,153000.0,21.0403,21.0688,21.0332,21.0617,153000.0
2012-12-04 12:00:00,29.61,29.62,29.52,29.55,131800.0,21.0617,21.0688,20.9977,21.019,131800.0
2012-12-04 12:10:00,29.56,29.59,29.55,29.56,122600.0,21.0261,21.0475,21.019,21.0261,122600.0
2012-12-04 12:20:00,29.55,29.61,29.51,29.58,194100.0,21.019,21.0617,20.9906,21.0403,194100.0
2012-12-04 12:30:00,29.59,29.65,29.55,29.63,169300.0,21.0475,21.0901,21.019,21.0759,169300.0
2012-12-04 12:40:00,29.63,29.68,29.62,29.66,88800.0,21.0759,21.1115,21.0688,21.0973,88800.0
2012-12-04 12:50:00,29.66,29.67,29.6,29.62,58600.0,21.0973,21.1044,21.0546,21.0688,58600.0
2012-12-04 13:00:00,29.62,29.63,29.58,29.61,114900.0,21.0688,21.0759,21.0403,21.0617,114900.0
2012-12-04 13:10:00,29.6,29.62,29.54,29.54,326800.0,21.0546,21.0688,21.0119,21.0119,326800.0
2012-12-04 13:20:00,29.54,29.59,29.53,29.58,269700.0,21.0119,21.0475,21.0048,21.0403,269700.0
2012-12-04 13:30:00,29.59,29.6,29.53,29.53,127500.0,21.0475,21.0546,21.0048,21.0048,127500.0
2012-12-04 13:40:00,29.54,29.58,29.54,29.56,333000.0,21.0119,21.0403,21.0119,21.0261,333000.0
2012-12-04 13:50:00,29.56,29.64,29.54,29.64,321300.0,21.0261,21.083,21.0119,21.083,321300.0
2012-12-04 14:00:00,29.64,29.68,29.63,29.68,113300.0,21.083,21.1115,21.0759,21.1115,113300.0
2012-12-04 14:10:00,29.67,29.69,29.62,29.64,63900.0,21.1044,21.1186,21.0688,21.083,63900.0
2012-12-04 14:20:00,29.64,29.65,29.61,29.61,79700.0,21.083,21.0901,21.0617,21.0617,79700.0
2012-12-04 14:30:00,29.61,29.61,29.54,29.55,144000.0,21.0617,21.0617,21.0119,21.019,144000.0
2012-12-04 14:40:00,29.55,29.61,29.54,29.6,357000.0,21.019,21.0617,21.0119,21.0546,357000.0
2012-12-04 14:50:00,29.59,29.61,29.58,29.58,158500.0,21.0475,21.0617,21.0403,21.0403,158500.0
2012-12-04 15:00:00,29.59,29.74,29.59,29.73,231800.0,21.0475,21.1542,21.0475,21.147,231800.0
2012-12-04 15:10:00,29.74,29.74,29.68,29.72,187600.0,21.1542,21.1542,21.1115,21.1399,187600.0
2012-12-04 15:20:00,29.72,29.79,29.71,29.74,187700.0,21.1399,21.1897,21.1328,21.1542,187700.0
2012-12-04 15:30:00,29.74,29.74,29.67,29.69,117600.0,21.1542,21.1542,21.1044,21.1186,117600.0
2012-12-04 15:40:00,29.69,29.69,29.59,29.6,218900.0,21.1186,21.1186,21.0475,21.0546,218900.0
2012-12-04 15:50:00,29.6,29.62,29.57,29.62,470100.0,21.0546,21.0688,21.0332,21.0688,470100.0
2012-12-05 09:30:00,29.63,29.7,29.5,29.68,220000.0,21.0759,21.1257,20.9834,21.1115,220000.0
2012-12-05 09:40:00,29.68,29.78,29.64,29.64,116900.0,21.1115,21.1826,21.083,21.083,116900.0
2012-12-05 09:50:00,29.65,29.71,29.58,29.58,93900.0,21.0901,21.1328,21.0403,21.0403,93900.0
2012-12-05 10:00:00,29.59,29.63,29.53,29.6,140200.0,21.0475,21.0759,21.0048,21.0546,140200.0
2012-12-05 10:10:00,29.6,29.62,29.57,29.61,128600.0,21.0546,21.0688,21.0332,21.0617,128600.0
2012-12-05 10:20:00,29.6,29.67,29.51,29.53,252800.0,21.0546,21.1044,20.9906,21.0048,252800.0
2012-12-05 10:30:00,29.53,29.63,29.51,29.59,109400.0,21.0048,21.0759,20.9906,21.0475,109400.0
2012-12-05 10:40:00,29.58,29.58,29.48,29.55,122600.0,21.0403,21.0403,20.9692,21.019,122600.0
2012-12-05 10:50:00,29.55,29.58,29.49,29.58,155700.0,21.019,21.0403,20.9763,21.0403,155700.0
2012-12-05 11:00:00,29.57,29.62,29.54,29.54,102400.0,21.0332,21.0688,21.0119,21.0119,102400.0
2012-12-05 11:10:00,29.55,29.59,29.51,29.52,114200.0,21.019,21.0475,20.9906,20.9977,114200.0
2012-12-05 11:20:00,29.52,29.58,29.5,29.52,79300.0,20.9977,21.0403,20.9834,20.9977,79300.0
2012-12-05 11:30:00,29.52,29.64,29.52,29.63,109800.0,20.9977,21.083,20.9977,21.0759,109800.0
2012-12-05 11:40:00,29.62,29.67,29.61,29.65,65700.0,21.0688,21.1044,21.0617,21.0901,65700.0
2012-12-05 11:50:00,29.65,29.76,29.64,29.75,88400.0,21.0901,21.1684,21.083,21.1613,88400.0
2012-12-05 12:00:00,29.75,29.84,29.75,29.77,129700.0,21.1613,21.2253,21.1613,21.1755,129700.0
2012-12-05 12:10:00,29.78,29.79,29.71,29.74,91900.0,21.1826,21.1897,21.1328,21.1542,91900.0
2012-12-05 12:20:00,29.74,29.77,29.73,29.75,90200.0,21.1542,21.1755,21.147,21.1613,90200.0
2012-12-05 12:30:00,29.75,29.83,29.75,29.83,144500.0,21.1613,21.2182,21.1613,21.2182,144500.0
2012-12-05 12:40:00,29.83,29.85,29.75,29.77,171300.0,21.2182,21.2324,21.1613,21.1755,171300.0
2012-12-05 12:50:00,29.77,29.8,29.76,29.78,113600.0,21.1755,21.1968,21.1684,21.1826,113600.0
2012-12-05 13:00:00,29.79,29.81,29.77,29.81,64000.0,21.1897,21.2039,21.1755,21.2039,64000.0
2012-12-05 13:10:00,29.81,29.84,29.78,29.8,100100.0,21.2039,21.2253,21.1826,21.1968,100100.0
2012-12-05 13:20:00,29.8,29.84,29.79,29.82,78700.0,21.1968,21.2253,21.1897,21.2111,78700.0
2012-12-05 13:30:00,29.82,29.86,29.81,29.83,82500.0,21.2111,21.2395,21.2039,21.2182,82500.0
2012-12-05 13:40:00,29.84,29.85,29.8,29.82,101800.0,21.2253,21.2324,21.1968,21.2111,101800.0
2012-12-05 13:50:00,29.82,29.86,29.82,29.83,87100.0,21.2111,21.2395,21.2111,21.2182,87100.0
2012-12-05 14:00:00,29.83,29.87,29.82,29.84,100300.0,21.2182,21.2466,21.2111,21.2253,100300.0
2012-12-05 14:10:00,29.83,29.88,29.82,29.85,103200.0,21.2182,21.2537,21.2111,21.2324,103200.0
2012-12-05 14:20:00,29.85,29.88,29.83,29.85,83000.0,21.2324,21.2537,21.2182,21.2324,83000.0
2012-12-05 14:30:00,29.84,29.88,29.83,29.87,106500.0,21.2253,21.2537,21.2182,21.2466,106500.0
2012-12-05 14:40:00,29.87,29.9,29.87,29.87,106900.0,21.2466,21.268,21.2466,21.2466,106900.0
2012-12-05 14:50:00,29.87,29.9,29.85,29.86,104800.0,21.2466,21.268,21.2324,21.2395,104800.0
2012-12-05 15:00:00,29.86,29.93,29.85,29.9,192600.0,21.2395,21.2893,21.2324,21.268,192600.0
2012-12-05 15:10:00,29.89,29.94,29.89,29.92,121900.0,21.2609,21.2964,21.2609,21.2822,121900.0
2012-12-05 15:20:00,29.91,29.92,29.84,29.86,200100.0,21.2751,21.2822,21.2253,21.2395,200100.0
2012-12-05 15:30:00,29.87,29.89,29.83,29.85,130400.0,21.2466,21.2609,21.2182,21.2324,130400.0
2012-12-05 15:40:00,29.85,29.86,29.79,29.81,231300.0,21.2324,21.2395,21.1897,21.2039,231300.0
2012-12-05 15:50:00,29.8,29.9,29.79,29.84,385100.0,21.1968,21.268,21.1897,21.2253,385100.0
2012-12-06 09:30:00,29.82,30.04,29.75,30.04,380500.0,21.2111,21.3675,21.1613,21.3675,380500.0
2012-12-06 09:40:00,30.05,30.06,29.85,29.9,162500.0,21.3747,21.3818,21.2324,21.268,162500.0
2012-12-06 09:50:00,29.89,29.92,29.81,29.81,211900.0,21.2609,21.2822,21.2039,21.2039,211900.0
2012-12-06 10:00:00,29.82,29.85,29.78,29.79,157800.0,21.2111,21.2324,21.1826,21.1897,157800.0
2012-12-06 10:10:00,29.79,29.8,29.7,29.75,141900.0,21.1897,21.1968,21.1257,21.1613,141900.0
2012-12-06 10:20:00,29.76,29.8,29.71,29.78,91800.0,21.1684,21.1968,21.1328,21.1826,91800.0
2012-12-06 10:30:00,29.78,29.86,29.74,29.86,275300.0,21.1826,21.2395,21.1542,21.2395,275300.0
2012-12-06 10:40:00,29.85,29.93,29.83,29.92,108400.0,21.2324,21.2893,21.2182,21.2822,108400.0
2012-12-06 10:50:00,29.92,29.93,29.88,29.91,82400.0,21.2822,21.2893,21.2537,21.2751,82400.0
2012-12-06 11:00:00,29.9,29.91,29.86,29.87,49400.0,21.268,21.2751,21.2395,21.2466,49400.0
2012-12-06 11:10:00,29.86,29.88,29.83,29.85,129600.0,21.2395,21.2537,21.2182,21.2324,129600.0
2012-12-06 11:20:00,29.85,29.88,29.84,29.88,84500.0,21.2324,21.2537,21.2253,21.2537,84500.0
2012-12-06 11:30:00,29.88,29.91,29.84,29.9,131600.0,21.2537,21.2751,21.2253,21.268,131600.0
2012-12-06 11:40:00,29.89,29.91,29.87,29.87,159600.0,21.2609,21.2751,21.2466,21.2466,159600.0
2012-12-06 11:50:00,29.87,29.88,29.79,29.79,69400.0,21.2466,21.2537,21.1897,21.1897,69400.0
2012-12-06 12:00:00,29.79,29.83,29.79,29.82,82300.0,21.1897,21.2182,21.1897,21.2111,82300.0
2012-12-06 12:10:00,29.82,29.84,29.79,29.8,53900.0,21.2111,21.2253,21.1897,21.1968,53900.0
2012-12-06 12:20:00,29.79,29.79,29.66,29.67,144300.0,21.1897,21.1897,21.0973,21.1044,144300.0
2012-12-06 12:30:00,29.67,29.69,29.64,29.68,104400.0,21.1044,21.1186,21.083,21.1115,104400.0
2012-12-06 12:40:00,29.68,29.73,29.64,29.73,83700.0,21.1115,21.147,21.083,21.147,83700.0
2012-12-06 12:50:00,29.73,29.73,29.7,29.72,60800.0,21.147,21.147,21.1257,21.1399,60800.0
2012-12-06 13:00:00,29.71,29.73,29.69,29.73,55100.0,21.1328,21.147,21.1186,21.147,55100.0
2012-12-06 13:10:00,29.73,29.81,29.73,29.81,82700.0,21.147,21.2039,21.147,21.2039,82700.0
2012-12-06 13:20:00,29.81,29.82,29.77,29.77,78000.0,21.2039,21.2111,21.1755,21.1755,78000.0
2012-12-06 13:30:00,29.77,29.81,29.77,29.79,50600.0,21.1755,21.2039,21.1755,21.1897,50600.0
2012-12-06 13:40:00,29.79,29.82,29.79,29.81,48400.0,21.1897,21.2111,21.1897,21.2039,48400.0
2012-12-06 13:50:00,29.81,29.81,29.79,29.81,48400.0,21.2039,21.2039,21.1897,21.2039,48400.0
2012-12-06 14:00:00,29.81,29.82,29.79,29.8,99000.0,21.2039,21.2111,21.1897,21.1968,99000.0
2012-12-06 14:10:00,29.81,29.85,29.81,29.84,64100.0,21.2039,21.2324,21.2039,21.2253,64100.0
2012-12-06 14:20:00,29.85,29.85,29.81,29.85,64500.0,21.2324,21.2324,21.2039,21.2324,64500.0
2012-12-06 14:30:00,29.84,29.86,29.82,29.83,140900.0,21.2253,21.2395,21.2111,21.2182,140900.0
2012-12-06 14:40:00,29.83,29.84,29.77,29.77,119300.0,21.2182,21.2253,21.1755,21.1755,119300.0
2012-12-06 14:50:00,29.78,29.8,29.76,29.77,81100.0,21.1826,21.1968,21.1684,21.1755,81100.0
2012-12-06 15:00:00,29.78,29.79,29.76,29.76,59600.0,21.1826,21.1897,21.1684,21.1684,59600.0
2012-12-06 15:10:00,29.76,29.77,29.7,29.71,128000.0,21.1684,21.1755,21.1257,21.1328,128000.0
2012-12-06 15:20:00,29.71,29.79,29.7,29.77,234800.0,21.1328,21.1897,21.1257,21.1755,234800.0
2012-12-06 15:30:00,29.78,29.84,29.76,29.83,154200.0,21.1826,21.2253,21.1684,21.2182,154200.0
2012-12-06 15:40:00,29.83,29.85,29.8,29.8,184000.0,21.2182,21.2324,21.1968,21.1968,184000.0
2012-12-06 15:50:00,29.8,29.83,29.77,29.8,384300.0,21.1968,21.2182,21.1755,21.1968,384300.0
2012-12-07 09:30:00,29.88,29.89,29.63,29.64,188600.0,21.2537,21.2609,21.0759,21.083,188600.0
2012-12-07 09:40:00,29.64,29.75,29.6,29.73,138100.0,21.083,21.1613,21.0546,21.147,138100.0
2012-12-07 09:50:00,29.72,29.76,29.64,29.66,120900.0,21.1399,21.1684,21.083,21.0973,120900.0
2012-12-07 10:00:00,29.67,29.8,29.65,29.77,144200.0,21.1044,21.1968,21.0901,21.1755,144200.0
2012-12-07 10:10:00,29.79,29.8,29.73,29.75,94100.0,21.1897,21.1968,21.147,21.1613,94100.0
2012-12-07 10:20:00,29.75,29.79,29.72,29.78,110100.0,21.1613,21.1897,21.1399,21.1826,110100.0
2012-12-07 10:30:00,29.77,29.78,29.69,29.75,116300.0,21.1755,21.1826,21.1186,21.1613,116300.0
2012-12-07 10:40:00,29.75,29.78,29.71,29.72,321200.0,21.1613,21.1826,21.1328,21.1399,321200.0
2012-12-07 10:50:00,29.72,29.75,29.66,29.67,131200.0,21.1399,21.1613,21.0973,21.1044,131200.0
2012-12-07 11:00:00,29.67,29.7,29.59,29.63,189700.0,21.1044,21.1257,21.0475,21.0759,189700.0
2012-12-07 11:10:00,29.63,29.67,29.56,29.65,103800.0,21.0759,21.1044,21.0261,21.0901,103800.0
2012-12-07 11:20:00,29.64,29.67,29.63,29.65,57900.0,21.083,21.1044,21.0759,21.0901,57900.0
2012-12-07 11:30:00,29.66,29.68,29.61,29.67,65300.0,21.0973,21.1115,21.0617,21.1044,65300.0
2012-12-07 11:40:00,29.67,29.7,29.64,29.64,77900.0,21.1044,21.1257,21.083,21.083,77900.0
2012-12-07 11:50:00,29.63,29.63,29.52,29.53,115900.0,21.0759,21.0759,20.9977,21.0048,115900.0
2012-12-07 12:00:00,29.53,29.55,29.52,29.55,75200.0,21.0048,21.019,20.9977,21.019,75200.0
2012-12-07 12:10:00,29.54,29.6,29.53,29.6,53000.0,21.0119,21.0546,21.0048,21.0546,53000.0
2012-12-07 12:20:00,29.61,29.61,29.58,29.61,39300.0,21.0617,21.0617,21.0403,21.0617,39300.0
2012-12-07 12:30:00,29.61,29.62,29.57,29.57,44200.0,21.0617,21.0688,21.0332,21.0332,44200.0
2012-12-07 12:40:00,29.57,29.62,29.57,29.62,25700.0,21.0332,21.0688,21.0332,21.0688,25700.0
2012-12-07 12:50:00,29.61,29.64,29.59,29.64,44600.0,21.0617,21.083,21.0475,21.083,44600.0
2012-12-07 13:00:00,29.64,29.71,29.63,29.7,74900.0,21.083,21.1328,21.0759,21.1257,74900.0
2012-12-07 13:10:00,29.71,29.72,29.68,29.69,50200.0,21.1328,21.1399,21.1115,21.1186,50200.0
2012-12-07 13:20:00,29.69,29.71,29.68,29.68,54500.0,21.1186,21.1328,21.1115,21.1115,54500.0
2012-12-07 13:30:00,29.69,29.69,29.66,29.67,18800.0,21.1186,21.1186,21.0973,21.1044,18800.0
2012-12-07 13:40:00,29.67,29.69,29.66,29.66,35900.0,21.1044,21.1186,21.0973,21.0973,35900.0
2012-12-07 13:50:00,29.66,29.69,29.66,29.68,24500.0,21.0973,21.1186,21.0973,21.1115,24500.0
2012-12-07 14:00:00,29.68,29.69,29.67,29.69,65100.0,21.1115,21.1186,21.1044,21.1186,65100.0
2012-12-07 14:10:00,29.68,29.72,29.68,29.7,67200.0,21.1115,21.1399,21.1115,21.1257,67200.0
2012-12-07 14:20:00,29.7,29.75,29.7,29.74,43400.0,21.1257,21.1613,21.1257,21.1542,43400.0
2012-12-07 14:30:00,29.75,29.8,29.74,29.79,67400.0,21.1613,21.1968,21.1542,21.1897,67400.0
2012-12-07 14:40:00,29.79,29.81,29.78,29.8,72100.0,21.1897,21.2039,21.1826,21.1968,72100.0
2012-12-07 14:50:00,29.8,29.8,29.78,29.79,46100.0,21.1968,21.1968,21.1826,21.1897,46100.0
2012-12-07 15:00:00,29.79,29.8,29.77,29.78,76700.0,21.1897,21.1968,21.1755,21.1826,76700.0
2012-12-07 15:10:00,29.78,29.79,29.76,29.78,145500.0,21.1826,21.1897,21.1684,21.1826,145500.0
2012-12-07 15:20:00,29.78,29.79,29.74,29.77,285500.0,21.1826,21.1897,21.1542,21.1755,285500.0
2012-12-07 15:30:00,29.77,29.8,29.77,29.8,221600.0,21.1755,21.1968,21.1755,21.1968,221600.0
2012-12-07 15:40:00,29.8,29.87,29.79,29.85,166500.0,21.1968,21.2466,21.1897,21.2324,166500.0
2012-12-07 15:50:00,29.85,29.87,29.81,29.85,389700.0,21.2324,21.2466,21.2039,21.2324,389700.0
2012-12-10 09:30:00,29.82,29.86,29.71,29.85,233300.0,21.2111,21.2395,21.1328,21.2324,233300.0
2012-12-10 09:40:00,29.84,29.86,29.81,29.84,356000.0,21.2253,21.2395,21.2039,21.2253,356000.0
2012-12-10 09:50:00,29.84,29.87,29.82,29.85,351200.0,21.2253,21.2466,21.2111,21.2324,351200.0
2012-12-10 10:00:00,29.85,29.89,29.82,29.85,495700.0,21.2324,21.2609,21.2111,21.2324,495700.0
2012-12-10 10:10:00,29.87,29.89,29.85,29.89,578300.0,21.2466,21.2609,21.2324,21.2609,578300.0
2012-12-10 10:20:00,29.88,29.89,29.87,29.89,89200.0,21.2537,21.2609,21.2466,21.2609,89200.0
2012-12-10 10:30:00,29.89,29.89,29.87,29.88,77700.0,21.2609,21.2609,21.2466,21.2537,77700.0
2012-12-10 10:40:00,29.87,29.88,29.84,29.88,114200.0,21.2466,21.2537,21.2253,21.2537,114200.0
2012-12-10 10:50:00,29.88,29.94,29.85,29.94,290700.0,21.2537,21.2964,21.2324,21.2964,290700.0
2012-12-10 11:00:00,29.94,29.95,29.88,29.91,200200.0,21.2964,21.3035,21.2537,21.2751,200200.0
2012-12-10 11:10:00,29.91,29.91,29.88,29.9,82000.0,21.2751,21.2751,21.2537,21.268,82000.0
2012-12-10 11:20:00,29.89,29.92,29.89,29.9,126600.0,21.2609,21.2822,21.2609,21.268,126600.0
2012-12-10 11:30:00,29.89,29.92,29.88,29.88,161900.0,21.2609,21.2822,21.2537,21.2537,161900.0
2012-12-10 11:40:00,29.89,29.9,29.86,29.89,86000.0,21.2609,21.268,21.2395,21.2609,86000.0
2012-12-10 11:50:00,29.88,29.9,29.84,29.86,53200.0,21.2537,21.268,21.2253,21.2395,53200.0
2012-12-10 12:00:00,29.86,29.9,29.85,29.9,72800.0,21.2395,21.268,21.2324,21.268,72800.0
2012-12-10 12:10:00,29.9,29.9,29.88,29.9,92000.0,21.268,21.268,21.2537,21.268,92000.0
2012-12-10 12:20:00,29.89,29.9,29.86,29.89,154000.0,21.2609,21.268,21.2395,21.2609,154000.0
2012-12-10 12:30:00,29.89,29.9,29.88,29.89,64800.0,21.2609,21.268,21.2537,21.2609,64800.0
2012-12-10 12:40:00,29.89,29.9,29.87,29.89,56500.0,21.2609,21.268,21.2466,21.2609,56500.0
2012-12-10 12:50:00,29.88,29.9,29.88,29.9,68500.0,21.2537,21.268,21.2537,21.268,68500.0
2012-12-10 13:00:00,29.9,29.9,29.85,29.85,78300.0,21.268,21.268,21.2324,21.2324,78300.0
2012-12-10 13:10:00,29.84,29.87,29.84,29.84,153400.0,21.2253,21.2466,21.2253,21.2253,153400.0
2012-12-10 13:20:00,29.85,29.85,29.82,29.82,101800.0,21.2324,21.2324,21.2111,21.2111,101800.0
2012-12-10 13:30:00,29.83,29.83,29.79,29.79,92600.0,21.2182,21.2182,21.1897,21.1897,92600.0
2012-12-10 13:40:00,29.8,29.82,29.8,29.82,63700.0,21.1968,21.2111,21.1968,21.2111,63700.0
2012-12-10 13:50:00,29.83,29.84,29.8,29.81,66700.0,21.2182,21.2253,21.1968,21.2039,66700.0
2012-12-10 14:00:00,29.82,29.83,29.81,29.83,117200.0,21.2111,21.2182,21.2039,21.2182,117200.0
2012-12-10 14:10:00,29.83,29.84,29.8,29.82,124900.0,21.2182,21.2253,21.1968,21.2111,124900.0
2012-12-10 14:20:00,29.83,29.85,29.8,29.84,112300.0,21.2182,21.2324,21.1968,21.2253,112300.0
2012-12-10 14:30:00,29.84,29.84,29.77,29.77,50000.0,21.2253,21.2253,21.1755,21.1755,50000.0
2012-12-10 14:40:00,29.76,29.76,29.74,29.75,51400.0,21.1684,21.1684,21.1542,21.1613,51400.0
2012-12-10 14:50:00,29.76,29.81,29.75,29.81,125600.0,21.1684,21.2039,21.1613,21.2039,125600.0
2012-12-10 15:00:00,29.8,29.82,29.78,29.79,138700.0,21.1968,21.2111,21.1826,21.1897,138700.0
2012-12-10 15:10:00,29.79,29.8,29.78,29.8,155200.0,21.1897,21.1968,21.1826,21.1968,155200.0
2012-12-10 15:20:00,29.8,29.8,29.79,29.8,102200.0,21.1968,21.1968,21.1897,21.1968,102200.0
2012-12-10 15:30:00,29.8,29.85,29.79,29.83,312200.0,21.1968,21.2324,21.1897,21.2182,312200.0
2012-12-10 15:40:00,29.83,29.86,29.81,29.86,338700.0,21.2182,21.2395,21.2039,21.2395,338700.0
2012-12-10 15:50:00,29.86,29.87,29.8,29.82,588500.0,21.2395,21.2466,21.1968,21.2111,588500.0
2012-12-11 09:30:00,29.95,30.4,29.9,30.34,1481900.0,21.3035,21.6236,21.268,21.5809,1481900.0
2012-12-11 09:40:00,30.34,30.47,30.25,30.35,981900.0,21.5809,21.6734,21.5169,21.588,981900.0
2012-12-11 09:50:00,30.34,30.73,30.34,30.69,863000.0,21.5809,21.8583,21.5809,21.8299,863000.0
2012-12-11 10:00:00,30.7,30.91,30.68,30.89,1146600.0,21.837,21.9864,21.8228,21.9722,1146600.0
2012-12-11 10:10:00,30.88,30.91,30.74,30.75,678600.0,21.965,21.9864,21.8655,21.8726,678600.0
2012-12-11 10:20:00,30.75,30.78,30.64,30.67,566300.0,21.8726,21.8939,21.7943,21.8157,566300.0
2012-12-11 10:30:00,30.66,30.89,30.66,30.86,624000.0,21.8086,21.9722,21.8086,21.9508,624000.0
2012-12-11 10:40:00,30.86,30.97,30.86,30.89,429700.0,21.9508,22.0291,21.9508,21.9722,429700.0
2012-12-11 10:50:00,30.89,30.92,30.83,30.85,367600.0,21.9722,21.9935,21.9295,21.9437,367600.0
2012-12-11 11:00:00,30.85,30.89,30.79,30.84,216900.0,21.9437,21.9722,21.901,21.9366,216900.0
2012-12-11 11:10:00,30.83,30.87,30.82,30.84,245700.0,21.9295,21.9579,21.9224,21.9366,245700.0
2012-12-11 11:20:00,30.84,30.93,30.83,30.92,355100.0,21.9366,22.0006,21.9295,21.9935,355100.0
2012-12-11 11:30:00,30.91,30.92,30.83,30.85,284500.0,21.9864,21.9935,21.9295,21.9437,284500.0
2012-12-11 11:40:00,30.85,30.9,30.84,30.9,209600.0,21.9437,21.9793,21.9366,21.9793,209600.0
2012-12-11 11:50:00,30.9,30.92,30.88,30.89,204400.0,21.9793,21.9935,21.965,21.9722,204400.0
2012-12-11 12:00:00,30.88,30.92,30.83,30.92,291800.0,21.965,21.9935,21.9295,21.9935,291800.0
2012-12-11 12:10:00,30.92,30.94,30.88,30.88,257700.0,21.9935,22.0077,21.965,21.965,257700.0
2012-12-11 12:20:00,30.87,30.94,30.86,30.93,182400.0,21.9579,22.0077,21.9508,22.0006,182400.0
2012-12-11 12:30:00,30.92,30.98,30.92,30.95,232400.0,21.9935,22.0362,21.9935,22.0148,232400.0
2012-12-11 12:40:00,30.96,30.97,30.93,30.95,107500.0,22.0219,22.0291,22.0006,22.0148,107500.0
2012-12-11 12:50:00,30.96,30.96,30.9,30.91,233000.0,22.0219,22.0219,21.9793,21.9864,233000.0
2012-12-11 13:00:00,30.91,30.98,30.9,30.97,147700.0,21.9864,22.0362,21.9793,22.0291,147700.0
2012-12-11 13:10:00,30.97,31.04,30.96,31.03,456700.0,22.0291,22.0788,22.0219,22.0717,456700.0
2012-12-11 13:20:00,31.03,31.09,31.03,31.09,207300.0,22.0717,22.1144,22.0717,22.1144,207300.0
2012-12-11 13:30:00,31.08,31.12,31.05,31.05,283500.0,22.1073,22.1358,22.086,22.086,283500.0
2012-12-11 13:40:00,31.05,31.11,31.05,31.11,154200.0,22.086,22.1286,22.086,22.1286,154200.0
2012-12-11 13:50:00,31.11,31.14,31.08,31.09,123800.0,22.1286,22.15,22.1073,22.1144,123800.0
2012-12-11 14:00:00,31.09,31.13,31.06,31.07,157600.0,22.1144,22.1429,22.0931,22.1002,157600.0
2012-12-11 14:10:00,31.06,31.08,30.99,31.01,343900.0,22.0931,22.1073,22.0433,22.0575,343900.0
2012-12-11 14:20:00,31.02,31.04,31.01,31.03,122800.0,22.0646,22.0788,22.0575,22.0717,122800.0
2012-12-11 14:30:00,31.02,31.03,30.88,30.9,384700.0,22.0646,22.0717,21.965,21.9793,384700.0
2012-12-11 14:40:00,30.9,30.93,30.83,30.87,213900.0,21.9793,22.0006,21.9295,21.9579,213900.0
2012-12-11 14:50:00,30.86,30.9,30.86,30.87,149200.0,21.9508,21.9793,21.9508,21.9579,149200.0
2012-12-11 15:00:00,30.86,30.87,30.81,30.87,256800.0,21.9508,21.9579,21.9152,21.9579,256800.0
2012-12-11 15:10:00,30.87,30.9,30.81,30.84,254800.0,21.9579,21.9793,21.9152,21.9366,254800.0
2012-12-11 15:20:00,30.84,30.94,30.84,30.94,332400.0,21.9366,22.0077,21.9366,22.0077,332400.0
2012-12-11 15:30:00,30.93,30.96,30.9,30.96,315400.0,22.0006,22.0219,21.9793,22.0219,315400.0
2012-12-11 15:40:00,30.96,31.02,30.92,31.01,536000.0,22.0219,22.0646,21.9935,22.0575,536000.0
2012-12-11 15:50:00,31.01,31.05,30.93,31.04,1220100.0,22.0575,22.086,22.0006,22.0788,1220100.0
2012-12-12 09:30:00,31.07,31.14,30.89,31.11,353100.0,22.1002,22.15,21.9722,22.1286,353100.0
2012-12-12 09:40:00,31.11,31.16,30.96,31.04,345900.0,22.1286,22.1642,22.0219,22.0788,345900.0
2012-12-12 09:50:00,31.04,31.04,30.93,30.98,194300.0,22.0788,22.0788,22.0006,22.0362,194300.0
2012-12-12 10:00:00,30.99,31.07,30.98,31.06,219800.0,22.0433,22.1002,22.0362,22.0931,219800.0
2012-12-12 10:10:00,31.06,31.06,30.98,31.0,147500.0,22.0931,22.0931,22.0362,22.0504,147500.0
2012-12-12 10:20:00,31.01,31.01,30.96,31.0,161900.0,22.0575,22.0575,22.0219,22.0504,161900.0
2012-12-12 10:30:00,30.99,31.01,30.88,30.9,155300.0,22.0433,22.0575,21.965,21.9793,155300.0
2012-12-12 10:40:00,30.89,30.9,30.83,30.89,211800.0,21.9722,21.9793,21.9295,21.9722,211800.0
2012-12-12 10:50:00,30.89,30.92,30.87,30.92,101300.0,21.9722,21.9935,21.9579,21.9935,101300.0
2012-12-12 11:00:00,30.91,30.92,30.81,30.84,150800.0,21.9864,21.9935,21.9152,21.9366,150800.0
2012-12-12 11:10:00,30.84,30.88,30.83,30.85,113400.0,21.9366,21.965,21.9295,21.9437,113400.0
2012-12-12 11:20:00,30.84,30.89,30.8,30.81,136700.0,21.9366,21.9722,21.9081,21.9152,136700.0
2012-12-12 11:30:00,30.81,30.83,30.8,30.82,95500.0,21.9152,21.9295,21.9081,21.9224,95500.0
2012-12-12 11:40:00,30.82,30.82,30.71,30.72,159300.0,21.9224,21.9224,21.8441,21.8512,159300.0
2012-12-12 11:50:00,30.73,30.77,30.72,30.76,119600.0,21.8583,21.8868,21.8512,21.8797,119600.0
2012-12-12 12:00:00,30.78,30.82,30.77,30.81,109900.0,21.8939,21.9224,21.8868,21.9152,109900.0
2012-12-12 12:10:00,30.81,30.87,30.8,30.84,89400.0,21.9152,21.9579,21.9081,21.9366,89400.0
2012-12-12 12:20:00,30.85,30.86,30.8,30.83,104600.0,21.9437,21.9508,21.9081,21.9295,104600.0
2012-12-12 12:30:00,30.83,30.94,30.73,30.88,392900.0,21.9295,22.0077,21.8583,21.965,392900.0
2012-12-12 12:40:00,30.87,30.96,30.84,30.89,182000.0,21.9579,22.0219,21.9366,21.9722,182000.0
2012-12-12 12:50:00,30.9,30.99,30.9,30.99,284700.0,21.9793,22.0433,21.9793,22.0433,284700.0
2012-12-12 13:00:00,30.99,31.05,30.97,31.04,423100.0,22.0433,22.086,22.0291,22.0788,423100.0
2012-12-12 13:10:00,31.04,31.06,30.97,31.0,268500.0,22.0788,22.0931,22.0291,22.0504,268500.0
2012-12-12 13:20:00,31.01,31.12,31.0,31.1,350400.0,22.0575,22.1358,22.0504,22.1215,350400.0
2012-12-12 13:30:00,31.1,31.25,31.09,31.17,613500.0,22.1215,22.2282,22.1144,22.1713,613500.0
2012-12-12 13:40:00,31.16,31.19,31.14,31.18,217200.0,22.1642,22.1855,22.15,22.1784,217200.0
2012-12-12 13:50:00,31.19,31.24,31.18,31.21,147500.0,22.1855,22.2211,22.1784,22.1998,147500.0
2012-12-12 14:00:00,31.21,31.26,31.21,31.26,150100.0,22.1998,22.2353,22.1998,22.2353,150100.0
2012-12-12 14:10:00,31.26,31.27,31.22,31.23,149200.0,22.2353,22.2424,22.2069,22.214,149200.0
2012-12-12 14:20:00,31.23,31.24,31.13,31.16,169500.0,22.214,22.2211,22.1429,22.1642,169500.0
2012-12-12 14:30:00,31.16,31.17,31.13,31.15,178200.0,22.1642,22.1713,22.1429,22.1571,178200.0
2012-12-12 14:40:00,31.15,31.17,31.11,31.15,155000.0,22.1571,22.1713,22.1286,22.1571,155000.0
2012-12-12 14:50:00,31.15,31.15,31.09,31.11,156200.0,22.1571,22.1571,22.1144,22.1286,156200.0
2012-12-12 15:00:00,31.11,31.12,31.03,31.06,231300.0,22.1286,22.1358,22.0717,22.0931,231300.0
2012-12-12 15:10:00,31.07,31.09,31.02,31.08,186500.0,22.1002,22.1144,22.0646,22.1073,186500.0
2012-12-12 15:20:00,31.08,31.11,31.02,31.03,222800.0,22.1073,22.1286,22.0646,22.0717,222800.0
2012-12-12 15:30:00,31.03,31.08,30.95,30.95,291200.0,22.0717,22.1073,22.0148,22.0148,291200.0
2012-12-12 15:40:00,30.96,31.03,30.95,31.02,295500.0,22.0219,22.0717,22.0148,22.0646,295500.0
2012-12-12 15:50:00,31.03,31.08,31.01,31.08,621400.0,22.0717,22.1073,22.0575,22.1073,621400.0
2012-12-13 09:30:00,30.92,30.97,30.78,30.88,438700.0,21.9935,22.0291,21.8939,21.965,438700.0
2012-12-13 09:40:00,30.87,30.92,30.82,30.88,378700.0,21.9579,21.9935,21.9224,21.965,378700.0
2012-12-13 09:50:00,30.88,31.01,30.86,30.99,235500.0,21.965,22.0575,21.9508,22.0433,235500.0
2012-12-13 10:00:00,30.98,31.07,30.97,31.07,259500.0,22.0362,22.1002,22.0291,22.1002,259500.0
2012-12-13 10:10:00,31.07,31.22,31.07,31.22,289000.0,22.1002,22.2069,22.1002,22.2069,289000.0
2012-12-13 10:20:00,31.21,31.25,31.18,31.18,164300.0,22.1998,22.2282,22.1784,22.1784,164300.0
2012-12-13 10:30:00,31.18,31.22,31.11,31.22,270100.0,22.1784,22.2069,22.1286,22.2069,270100.0
2012-12-13 10:40:00,31.22,31.22,31.15,31.17,145700.0,22.2069,22.2069,22.1571,22.1713,145700.0
2012-12-13 10:50:00,31.18,31.2,31.12,31.14,123300.0,22.1784,22.1927,22.1358,22.15,123300.0
2012-12-13 11:00:00,31.15,31.15,31.02,31.03,141400.0,22.1571,22.1571,22.0646,22.0717,141400.0
2012-12-13 11:10:00,31.02,31.03,30.84,30.89,205000.0,22.0646,22.0717,21.9366,21.9722,205000.0
2012-12-13 11:20:00,30.88,30.88,30.74,30.81,225900.0,21.965,21.965,21.8655,21.9152,225900.0
2012-12-13 11:30:00,30.81,30.88,30.78,30.8,163500.0,21.9152,21.965,21.8939,21.9081,163500.0
2012-12-13 11:40:00,30.8,30.82,30.76,30.77,224000.0,21.9081,21.9224,21.8797,21.8868,224000.0
2012-12-13 11:50:00,30.76,30.87,30.76,30.84,106900.0,21.8797,21.9579,21.8797,21.9366,106900.0
2012-12-13 12:00:00,30.84,30.88,30.84,30.86,58100.0,21.9366,21.965,21.9366,21.9508,58100.0
2012-12-13 12:10:00,30.86,30.86,30.68,30.69,128100.0,21.9508,21.9508,21.8228,21.8299,128100.0
2012-12-13 12:20:00,30.69,30.73,30.58,30.58,155500.0,21.8299,21.8583,21.7516,21.7516,155500.0
2012-12-13 12:30:00,30.58,30.64,30.55,30.57,151300.0,21.7516,21.7943,21.7303,21.7445,151300.0
2012-12-13 12:40:00,30.57,30.61,30.5,30.6,199500.0,21.7445,21.773,21.6947,21.7659,199500.0
2012-12-13 12:50:00,30.61,30.63,30.59,30.63,80300.0,21.773,21.7872,21.7588,21.7872,80300.0
2012-12-13 13:00:00,30.63,30.66,30.61,30.64,90200.0,21.7872,21.8086,21.773,21.7943,90200.0
2012-12-13 13:10:00,30.64,30.65,30.58,30.61,83700.0,21.7943,21.8014,21.7516,21.773,83700.0
2012-12-13 13:20:00,30.61,30.67,30.61,30.67,102000.0,21.773,21.8157,21.773,21.8157,102000.0
2012-12-13 13:30:00,30.67,30.7,30.64,30.67,73500.0,21.8157,21.837,21.7943,21.8157,73500.0
2012-12-13 13:40:00,30.68,30.68,30.61,30.62,76700.0,21.8228,21.8228,21.773,21.7801,76700.0
2012-12-13 13:50:00,30.62,30.65,30.6,30.65,105600.0,21.7801,21.8014,21.7659,21.8014,105600.0
2012-12-13 14:00:00,30.66,30.66,30.59,30.61,75900.0,21.8086,21.8086,21.7588,21.773,75900.0
2012-12-13 14:10:00,30.6,30.61,30.51,30.55,159000.0,21.7659,21.773,21.7019,21.7303,159000.0
2012-12-13 14:20:00,30.54,30.6,30.52,30.6,87500.0,21.7232,21.7659,21.709,21.7659,87500.0
2012-12-13 14:30:00,30.61,30.65,30.57,30.61,117400.0,21.773,21.8014,21.7445,21.773,117400.0
2012-12-13 14:40:00,30.62,30.63,30.6,30.63,55700.0,21.7801,21.7872,21.7659,21.7872,55700.0
2012-12-13 14:50:00,30.62,30.62,30.59,30.6,60100.0,21.7801,21.7801,21.7588,21.7659,60100.0
2012-12-13 15:00:00,30.61,30.63,30.56,30.56,50600.0,21.773,21.7872,21.7374,21.7374,50600.0
2012-12-13 15:10:00,30.56,30.57,30.51,30.51,106200.0,21.7374,21.7445,21.7019,21.7019,106200.0
2012-12-13 15:20:00,30.51,30.53,30.44,30.52,492500.0,21.7019,21.7161,21.6521,21.709,492500.0
2012-12-13 15:30:00,30.52,30.63,30.51,30.6,274500.0,21.709,21.7872,21.7019,21.7659,274500.0
2012-12-13 15:40:00,30.6,30.68,30.59,30.61,224100.0,21.7659,21.8228,21.7588,21.773,224100.0
2012-12-13 15:50:00,30.6,30.64,30.55,30.58,489200.0,21.7659,21.7943,21.7303,21.7516,489200.0
2012-12-14 09:30:00,30.45,30.54,30.36,30.5,255100.0,21.6592,21.7232,21.5952,21.6947,255100.0
2012-12-14 09:40:00,30.5,30.69,30.49,30.62,122300.0,21.6947,21.8299,21.6876,21.7801,122300.0
2012-12-14 09:50:00,30.63,30.64,30.48,30.49,241000.0,21.7872,21.7943,21.6805,21.6876,241000.0
2012-12-14 10:00:00,30.48,30.52,30.46,30.48,394300.0,21.6805,21.709,21.6663,21.6805,394300.0
2012-12-14 10:10:00,30.48,30.73,30.48,30.64,574300.0,21.6805,21.8583,21.6805,21.7943,574300.0
2012-12-14 10:20:00,30.64,30.73,30.61,30.71,181600.0,21.7943,21.8583,21.773,21.8441,181600.0
2012-12-14 10:30:00,30.72,30.78,30.7,30.77,262200.0,21.8512,21.8939,21.837,21.8868,262200.0
2012-12-14 10:40:00,30.76,30.95,30.75,30.95,331600.0,21.8797,22.0148,21.8726,22.0148,331600.0
2012-12-14 10:50:00,30.94,30.96,30.9,30.96,132500.0,22.0077,22.0219,21.9793,22.0219,132500.0
2012-12-14 11:00:00,30.95,30.99,30.89,30.98,291400.0,22.0148,22.0433,21.9722,22.0362,291400.0
2012-12-14 11:10:00,30.98,30.98,30.87,30.95,439200.0,22.0362,22.0362,21.9579,22.0148,439200.0
2012-12-14 11:20:00,30.95,30.97,30.89,30.9,204600.0,22.0148,22.0291,21.9722,21.9793,204600.0
2012-12-14 11:30:00,30.9,30.93,30.87,30.92,265700.0,21.9793,22.0006,21.9579,21.9935,265700.0
2012-12-14 11:40:00,30.92,30.99,30.9,30.96,173600.0,21.9935,22.0433,21.9793,22.0219,173600.0
2012-12-14 11:50:00,30.96,31.0,30.93,30.99,135100.0,22.0219,22.0504,22.0006,22.0433,135100.0
2012-12-14 12:00:00,31.0,31.06,30.99,31.02,247900.0,22.0504,22.0931,22.0433,22.0646,247900.0
2012-12-14 12:10:00,31.01,31.07,31.0,31.04,139700.0,22.0575,22.1002,22.0504,22.0788,139700.0
2012-12-14 12:20:00,31.03,31.08,31.02,31.08,67700.0,22.0717,22.1073,22.0646,22.1073,67700.0
2012-12-14 12:30:00,31.07,31.1,31.01,31.01,98600.0,22.1002,22.1215,22.0575,22.0575,98600.0
2012-12-14 12:40:00,31.02,31.06,31.0,31.05,84000.0,22.0646,22.0931,22.0504,22.086,84000.0
2012-12-14 12:50:00,31.05,31.05,31.0,31.03,94700.0,22.086,22.086,22.0504,22.0717,94700.0
2012-12-14 13:00:00,31.03,31.05,31.02,31.02,57300.0,22.0717,22.086,22.0646,22.0646,57300.0
2012-12-14 13:10:00,31.02,31.03,30.95,30.96,103500.0,22.0646,22.0717,22.0148,22.0219,103500.0
2012-12-14 13:20:00,30.96,30.97,30.94,30.97,87200.0,22.0219,22.0291,22.0077,22.0291,87200.0
2012-12-14 13:30:00,30.97,30.97,30.93,30.94,62700.0,22.0291,22.0291,22.0006,22.0077,62700.0
2012-12-14 13:40:00,30.94,30.97,30.91,30.95,84800.0,22.0077,22.0291,21.9864,22.0148,84800.0
2012-12-14 13:50:00,30.94,30.97,30.93,30.96,77600.0,22.0077,22.0291,22.0006,22.0219,77600.0
2012-12-14 14:00:00,30.95,30.96,30.93,30.93,120300.0,22.0148,22.0219,22.0006,22.0006,120300.0
2012-12-14 14:10:00,30.93,30.94,30.91,30.92,107100.0,22.0006,22.0077,21.9864,21.9935,107100.0
2012-12-14 14:20:00,30.91,30.92,30.86,30.87,74500.0,21.9864,21.9935,21.9508,21.9579,74500.0
2012-12-14 14:30:00,30.87,30.88,30.85,30.85,67900.0,21.9579,21.965,21.9437,21.9437,67900.0
2012-12-14 14:40:00,30.86,30.86,30.81,30.81,90200.0,21.9508,21.9508,21.9152,21.9152,90200.0
2012-12-14 14:50:00,30.81,30.82,30.69,30.7,248100.0,21.9152,21.9224,21.8299,21.837,248100.0
2012-12-14 15:00:00,30.69,30.74,30.68,30.69,290500.0,21.8299,21.8655,21.8228,21.8299,290500.0
2012-12-14 15:10:00,30.68,30.75,30.68,30.7,328500.0,21.8228,21.8726,21.8228,21.837,328500.0
2012-12-14 15:20:00,30.7,30.74,30.7,30.73,202700.0,21.837,21.8655,21.837,21.8583,202700.0
2012-12-14 15:30:00,30.73,30.83,30.72,30.81,239100.0,21.8583,21.9295,21.8512,21.9152,239100.0
2012-12-14 15:40:00,30.8,30.84,30.78,30.79,274600.0,21.9081,21.9366,21.8939,21.901,274600.0
2012-12-14 15:50:00,30.79,30.8,30.72,30.79,801500.0,21.901,21.9081,21.8512,21.901,801500.0
2012-12-17 09:30:00,30.48,30.88,30.44,30.84,383000.0,21.6805,21.965,21.6521,21.9366,383000.0
2012-12-17 09:40:00,30.85,30.99,30.8,30.94,262500.0,21.9437,22.0433,21.9081,22.0077,262500.0
2012-12-17 09:50:00,30.92,30.96,30.81,30.82,204900.0,21.9935,22.0219,21.9152,21.9224,204900.0
2012-12-17 10:00:00,30.81,30.83,30.77,30.8,163000.0,21.9152,21.9295,21.8868,21.9081,163000.0
2012-12-17 10:10:00,30.81,30.85,30.64,30.68,185700.0,21.9152,21.9437,21.7943,21.8228,185700.0
2012-12-17 10:20:00,30.68,30.7,30.64,30.7,191500.0,21.8228,21.837,21.7943,21.837,191500.0
2012-12-17 10:30:00,30.69,30.77,30.69,30.75,146200.0,21.8299,21.8868,21.8299,21.8726,146200.0
2012-12-17 10:40:00,30.76,30.81,30.72,30.78,192100.0,21.8797,21.9152,21.8512,21.8939,192100.0
2012-12-17 10:50:00,30.79,30.81,30.72,30.73,194300.0,21.901,21.9152,21.8512,21.8583,194300.0
2012-12-17 11:00:00,30.72,30.8,30.7,30.78,205600.0,21.8512,21.9081,21.837,21.8939,205600.0
2012-12-17 11:10:00,30.78,30.8,30.69,30.72,195400.0,21.8939,21.9081,21.8299,21.8512,195400.0
2012-12-17 11:20:00,30.73,30.74,30.67,30.67,184200.0,21.8583,21.8655,21.8157,21.8157,184200.0
2012-12-17 11:30:00,30.67,30.75,30.65,30.7,93400.0,21.8157,21.8726,21.8014,21.837,93400.0
2012-12-17 11:40:00,30.71,30.8,30.71,30.74,113200.0,21.8441,21.9081,21.8441,21.8655,113200.0
2012-12-17 11:50:00,30.74,30.75,30.66,30.68,119800.0,21.8655,21.8726,21.8086,21.8228,119800.0
2012-12-17 12:00:00,30.68,30.72,30.67,30.69,279400.0,21.8228,21.8512,21.8157,21.8299,279400.0
2012-12-17 12:10:00,30.69,30.71,30.67,30.68,54900.0,21.8299,21.8441,21.8157,21.8228,54900.0
2012-12-17 12:20:00,30.68,30.79,30.67,30.74,156800.0,21.8228,21.901,21.8157,21.8655,156800.0
2012-12-17 12:30:00,30.74,30.77,30.68,30.69,87400.0,21.8655,21.8868,21.8228,21.8299,87400.0
2012-12-17 12:40:00,30.68,30.71,30.67,30.71,47800.0,21.8228,21.8441,21.8157,21.8441,47800.0
2012-12-17 12:50:00,30.71,30.72,30.69,30.7,54100.0,21.8441,21.8512,21.8299,21.837,54100.0
2012-12-17 13:00:00,30.69,30.71,30.68,30.69,73700.0,21.8299,21.8441,21.8228,21.8299,73700.0
2012-12-17 13:10:00,30.69,30.72,30.64,30.65,70200.0,21.8299,21.8512,21.7943,21.8014,70200.0
2012-12-17 13:20:00,30.65,30.66,30.63,30.65,36200.0,21.8014,21.8086,21.7872,21.8014,36200.0
2012-12-17 13:30:00,30.64,30.65,30.6,30.6,50300.0,21.7943,21.8014,21.7659,21.7659,50300.0
2012-12-17 13:40:00,30.6,30.61,30.58,30.6,133600.0,21.7659,21.773,21.7516,21.7659,133600.0
2012-12-17 13:50:00,30.6,30.61,30.59,30.61,46000.0,21.7659,21.773,21.7588,21.773,46000.0
2012-12-17 14:00:00,30.61,30.68,30.6,30.62,143800.0,21.773,21.8228,21.7659,21.7801,143800.0
2012-12-17 14:10:00,30.62,30.63,30.57,30.58,86400.0,21.7801,21.7872,21.7445,21.7516,86400.0
2012-12-17 14:20:00,30.58,30.58,30.54,30.56,92500.0,21.7516,21.7516,21.7232,21.7374,92500.0
2012-12-17 14:30:00,30.55,30.58,30.53,30.58,90300.0,21.7303,21.7516,21.7161,21.7516,90300.0
2012-12-17 14:40:00,30.57,30.6,30.56,30.58,75800.0,21.7445,21.7659,21.7374,21.7516,75800.0
2012-12-17 14:50:00,30.58,30.61,30.57,30.6,55700.0,21.7516,21.773,21.7445,21.7659,55700.0
2012-12-17 15:00:00,30.6,30.67,30.6,30.65,121500.0,21.7659,21.8157,21.7659,21.8014,121500.0
2012-12-17 15:10:00,30.65,30.72,30.64,30.68,281500.0,21.8014,21.8512,21.7943,21.8228,281500.0
2012-12-17 15:20:00,30.68,30.74,30.67,30.72,187900.0,21.8228,21.8655,21.8157,21.8512,187900.0
2012-12-17 15:30:00,30.72,30.77,30.69,30.77,123200.0,21.8512,21.8868,21.8299,21.8868,123200.0
2012-12-17 15:40:00,30.77,30.77,30.72,30.76,292900.0,21.8868,21.8868,21.8512,21.8797,292900.0
2012-12-17 15:50:00,30.76,30.91,30.73,30.9,677500.0,21.8797,21.9864,21.8583,21.9793,677500.0
2012-12-18 09:30:00,31.0,31.05,30.87,31.04,249800.0,22.0504,22.086,21.9579,22.0788,249800.0
2012-12-18 09:40:00,31.05,31.05,30.94,31.0,168400.0,22.086,22.086,22.0077,22.0504,168400.0
2012-12-18 09:50:00,31.0,31.09,30.97,31.05,250200.0,22.0504,22.1144,22.0291,22.086,250200.0
2012-12-18 10:00:00,31.04,31.08,30.97,31.04,182300.0,22.0788,22.1073,22.0291,22.0788,182300.0
2012-12-18 10:10:00,31.04,31.18,31.04,31.16,263900.0,22.0788,22.1784,22.0788,22.1642,263900.0
2012-12-18 10:20:00,31.16,31.39,31.12,31.36,653900.0,22.1642,22.3278,22.1358,22.3065,653900.0
2012-12-18 10:30:00,31.35,31.41,31.3,31.32,429500.0,22.2994,22.342,22.2638,22.278,429500.0
2012-12-18 10:40:00,31.33,31.38,31.3,31.36,289000.0,22.2851,22.3207,22.2638,22.3065,289000.0
2012-12-18 10:50:00,31.36,31.38,31.28,31.28,186200.0,22.3065,22.3207,22.2496,22.2496,186200.0
2012-12-18 11:00:00,31.29,31.37,31.29,31.34,247900.0,22.2567,22.3136,22.2567,22.2922,247900.0
2012-12-18 11:10:00,31.35,31.42,31.34,31.4,452100.0,22.2994,22.3491,22.2922,22.3349,452100.0
2012-12-18 11:20:00,31.4,31.43,31.34,31.42,295200.0,22.3349,22.3563,22.2922,22.3491,295200.0
2012-12-18 11:30:00,31.42,31.46,31.37,31.46,256100.0,22.3491,22.3776,22.3136,22.3776,256100.0
2012-12-18 11:40:00,31.45,31.55,31.44,31.55,342400.0,22.3705,22.4416,22.3634,22.4416,342400.0
2012-12-18 11:50:00,31.55,31.55,31.45,31.48,150500.0,22.4416,22.4416,22.3705,22.3918,150500.0
2012-12-18 12:00:00,31.48,31.49,31.42,31.43,57900.0,22.3918,22.3989,22.3491,22.3563,57900.0
2012-12-18 12:10:00,31.43,31.44,31.37,31.39,192200.0,22.3563,22.3634,22.3136,22.3278,192200.0
2012-12-18 12:20:00,31.4,31.42,31.36,31.37,146300.0,22.3349,22.3491,22.3065,22.3136,146300.0
2012-12-18 12:30:00,31.37,31.49,31.36,31.48,176900.0,22.3136,22.3989,22.3065,22.3918,176900.0
2012-12-18 12:40:00,31.48,31.53,31.44,31.48,152000.0,22.3918,22.4274,22.3634,22.3918,152000.0
2012-12-18 12:50:00,31.49,31.52,31.46,31.5,77700.0,22.3989,22.4203,22.3776,22.406,77700.0
2012-12-18 13:00:00,31.5,31.51,31.45,31.49,89900.0,22.406,22.4132,22.3705,22.3989,89900.0
2012-12-18 13:10:00,31.49,31.52,31.37,31.38,130400.0,22.3989,22.4203,22.3136,22.3207,130400.0
2012-12-18 13:20:00,31.39,31.39,31.3,31.33,153500.0,22.3278,22.3278,22.2638,22.2851,153500.0
2012-12-18 13:30:00,31.33,31.4,31.33,31.36,96300.0,22.2851,22.3349,22.2851,22.3065,96300.0
2012-12-18 13:40:00,31.36,31.4,31.34,31.37,95800.0,22.3065,22.3349,22.2922,22.3136,95800.0
2012-12-18 13:50:00,31.37,31.37,31.31,31.36,104200.0,22.3136,22.3136,22.2709,22.3065,104200.0
2012-12-18 14:00:00,31.35,31.37,31.3,31.35,104700.0,22.2994,22.3136,22.2638,22.2994,104700.0
2012-12-18 14:10:00,31.36,31.41,31.36,31.38,173800.0,22.3065,22.342,22.3065,22.3207,173800.0
2012-12-18 14:20:00,31.38,31.38,31.27,31.29,124700.0,22.3207,22.3207,22.2424,22.2567,124700.0
2012-12-18 14:30:00,31.28,31.33,31.27,31.32,109700.0,22.2496,22.2851,22.2424,22.278,109700.0
2012-12-18 14:40:00,31.32,31.34,31.29,31.34,152400.0,22.278,22.2922,22.2567,22.2922,152400.0
2012-12-18 14:50:00,31.34,31.35,31.29,31.3,84900.0,22.2922,22.2994,22.2567,22.2638,84900.0
2012-12-18 15:00:00,31.3,31.33,31.27,31.29,142100.0,22.2638,22.2851,22.2424,22.2567,142100.0
2012-12-18 15:10:00,31.29,31.29,31.21,31.22,157700.0,22.2567,22.2567,22.1998,22.2069,157700.0
2012-12-18 15:20:00,31.22,31.3,31.22,31.23,132300.0,22.2069,22.2638,22.2069,22.214,132300.0
2012-12-18 15:30:00,31.22,31.34,31.22,31.34,259000.0,22.2069,22.2922,22.2069,22.2922,259000.0
2012-12-18 15:40:00,31.33,31.37,31.23,31.35,320600.0,22.2851,22.3136,22.214,22.2994,320600.0
2012-12-18 15:50:00,31.34,31.4,31.32,31.36,656600.0,22.2922,22.3349,22.278,22.3065,656600.0
2012-12-19 09:30:00,31.35,31.72,31.35,31.71,462600.0,22.2994,22.5625,22.2994,22.5554,462600.0
2012-12-19 09:40:00,31.71,31.81,31.71,31.8,399200.0,22.5554,22.6266,22.5554,22.6194,399200.0
2012-12-19 09:50:00,31.8,31.81,31.53,31.55,314600.0,22.6194,22.6266,22.4274,22.4416,314600.0
2012-12-19 10:00:00,31.54,31.65,31.53,31.62,228800.0,22.4345,22.5127,22.4274,22.4914,228800.0
2012-12-19 10:10:00,31.62,31.63,31.5,31.5,195100.0,22.4914,22.4985,22.406,22.406,195100.0
2012-12-19 10:20:00,31.5,31.51,31.46,31.47,154200.0,22.406,22.4132,22.3776,22.3847,154200.0
2012-12-19 10:30:00,31.47,31.49,31.45,31.47,68500.0,22.3847,22.3989,22.3705,22.3847,68500.0
2012-12-19 10:40:00,31.46,31.47,31.4,31.43,200100.0,22.3776,22.3847,22.3349,22.3563,200100.0
2012-12-19 10:50:00,31.43,31.44,31.39,31.4,146700.0,22.3563,22.3634,22.3278,22.3349,146700.0
2012-12-19 11:00:00,31.39,31.45,31.38,31.41,246200.0,22.3278,22.3705,22.3207,22.342,246200.0
2012-12-19 11:10:00,31.41,31.49,31.41,31.49,232300.0,22.342,22.3989,22.342,22.3989,232300.0
2012-12-19 11:20:00,31.49,31.51,31.43,31.5,184600.0,22.3989,22.4132,22.3563,22.406,184600.0
2012-12-19 11:30:00,31.5,31.61,31.49,31.57,220100.0,22.406,22.4843,22.3989,22.4558,220100.0
2012-12-19 11:40:00,31.57,31.6,31.53,31.53,57300.0,22.4558,22.4772,22.4274,22.4274,57300.0
2012-12-19 11:50:00,31.53,31.57,31.49,31.55,131000.0,22.4274,22.4558,22.3989,22.4416,131000.0
2012-12-19 12:00:00,31.55,31.6,31.53,31.53,141200.0,22.4416,22.4772,22.4274,22.4274,141200.0
2012-12-19 12:10:00,31.54,31.59,31.54,31.56,60700.0,22.4345,22.4701,22.4345,22.4487,60700.0
2012-12-19 12:20:00,31.55,31.58,31.52,31.55,49200.0,22.4416,22.463,22.4203,22.4416,49200.0
2012-12-19 12:30:00,31.55,31.56,31.52,31.55,36800.0,22.4416,22.4487,22.4203,22.4416,36800.0
2012-12-19 12:40:00,31.55,31.62,31.55,31.57,112900.0,22.4416,22.4914,22.4416,22.4558,112900.0
2012-12-19 12:50:00,31.58,31.59,31.54,31.54,74800.0,22.463,22.4701,22.4345,22.4345,74800.0
2012-12-19 13:00:00,31.54,31.58,31.5,31.53,98700.0,22.4345,22.463,22.406,22.4274,98700.0
2012-12-19 13:10:00,31.53,31.53,31.43,31.45,65400.0,22.4274,22.4274,22.3563,22.3705,65400.0
2012-12-19 13:20:00,31.45,31.49,31.45,31.46,90300.0,22.3705,22.3989,22.3705,22.3776,90300.0
2012-12-19 13:30:00,31.46,31.49,31.46,31.47,98400.0,22.3776,22.3989,22.3776,22.3847,98400.0
2012-12-19 13:40:00,31.46,31.5,31.42,31.44,133000.0,22.3776,22.406,22.3491,22.3634,133000.0
2012-12-19 13:50:00,31.44,31.49,31.43,31.46,95900.0,22.3634,22.3989,22.3563,22.3776,95900.0
2012-12-19 14:00:00,31.46,31.46,31.4,31.42,110800.0,22.3776,22.3776,22.3349,22.3491,110800.0
2012-12-19 14:10:00,31.42,31.44,31.32,31.34,207800.0,22.3491,22.3634,22.278,22.2922,207800.0
2012-12-19 14:20:00,31.35,31.36,31.33,31.34,252100.0,22.2994,22.3065,22.2851,22.2922,252100.0
2012-12-19 14:30:00,31.34,31.37,31.33,31.35,156200.0,22.2922,22.3136,22.2851,22.2994,156200.0
2012-12-19 14:40:00,31.35,31.37,31.27,31.28,225400.0,22.2994,22.3136,22.2424,22.2496,225400.0
2012-12-19 14:50:00,31.27,31.31,31.25,31.3,254900.0,22.2424,22.2709,22.2282,22.2638,254900.0
2012-12-19 15:00:00,31.31,31.38,31.31,31.35,121300.0,22.2709,22.3207,22.2709,22.2994,121300.0
2012-12-19 15:10:00,31.35,31.38,31.33,31.33,294800.0,22.2994,22.3207,22.2851,22.2851,294800.0
2012-12-19 15:20:00,31.33,31.35,31.32,31.34,173200.0,22.2851,22.2994,22.278,22.2922,173200.0
2012-12-19 15:30:00,31.34,31.41,31.31,31.39,395900.0,22.2922,22.342,22.2709,22.3278,395900.0
2012-12-19 15:40:00,31.39,31.4,31.31,31.33,304400.0,22.3278,22.3349,22.2709,22.2851,304400.0
2012-12-19 15:50:00,31.32,31.32,31.25,31.25,624600.0,22.278,22.278,22.2282,22.2282,624600.0
2012-12-20 09:30:00,31.25,31.36,31.08,31.08,174100.0,22.2282,22.3065,22.1073,22.1073,174100.0
2012-12-20 09:40:00,31.09,31.18,30.97,31.08,192500.0,22.1144,22.1784,22.0291,22.1073,192500.0
2012-12-20 09:50:00,31.08,31.23,31.07,31.09,242600.0,22.1073,22.214,22.1002,22.1144,242600.0
2012-12-20 10:00:00,31.09,31.27,31.08,31.26,133900.0,22.1144,22.2424,22.1073,22.2353,133900.0
2012-12-20 10:10:00,31.25,31.27,31.2,31.2,106700.0,22.2282,22.2424,22.1927,22.1927,106700.0
2012-12-20 10:20:00,31.2,31.23,31.12,31.13,144400.0,22.1927,22.214,22.1358,22.1429,144400.0
2012-12-20 10:30:00,31.12,31.21,31.11,31.17,121300.0,22.1358,22.1998,22.1286,22.1713,121300.0
2012-12-20 10:40:00,31.17,31.18,31.13,31.16,101200.0,22.1713,22.1784,22.1429,22.1642,101200.0
2012-12-20 10:50:00,31.16,31.19,31.12,31.12,79000.0,22.1642,22.1855,22.1358,22.1358,79000.0
2012-12-20 11:00:00,31.12,31.2,31.1,31.17,183800.0,22.1358,22.1927,22.1215,22.1713,183800.0
2012-12-20 11:10:00,31.17,31.18,31.1,31.14,306700.0,22.1713,22.1784,22.1215,22.15,306700.0
2012-12-20 11:20:00,31.14,31.19,31.09,31.12,211200.0,22.15,22.1855,22.1144,22.1358,211200.0
2012-12-20 11:30:00,31.11,31.14,31.09,31.11,143300.0,22.1286,22.15,22.1144,22.1286,143300.0
2012-12-20 11:40:00,31.11,31.19,31.11,31.17,113700.0,22.1286,22.1855,22.1286,22.1713,113700.0
2012-12-20 11:50:00,31.17,31.18,31.12,31.14,80600.0,22.1713,22.1784,22.1358,22.15,80600.0
2012-12-20 12:00:00,31.14,31.18,31.13,31.16,73100.0,22.15,22.1784,22.1429,22.1642,73100.0
2012-12-20 12:10:00,31.16,31.19,31.11,31.14,90300.0,22.1642,22.1855,22.1286,22.15,90300.0
2012-12-20 12:20:00,31.14,31.17,31.12,31.13,146800.0,22.15,22.1713,22.1358,22.1429,146800.0
2012-12-20 12:30:00,31.14,31.16,31.11,31.11,94300.0,22.15,22.1642,22.1286,22.1286,94300.0
2012-12-20 12:40:00,31.11,31.14,31.11,31.13,80500.0,22.1286,22.15,22.1286,22.1429,80500.0
2012-12-20 12:50:00,31.13,31.21,31.12,31.2,87900.0,22.1429,22.1998,22.1358,22.1927,87900.0
2012-12-20 13:00:00,31.2,31.25,31.16,31.25,71400.0,22.1927,22.2282,22.1642,22.2282,71400.0
2012-12-20 13:10:00,31.25,31.25,31.13,31.14,192100.0,22.2282,22.2282,22.1429,22.15,192100.0
2012-12-20 13:20:00,31.14,31.19,31.11,31.18,124600.0,22.15,22.1855,22.1286,22.1784,124600.0
2012-12-20 13:30:00,31.18,31.25,31.16,31.25,120500.0,22.1784,22.2282,22.1642,22.2282,120500.0
2012-12-20 13:40:00,31.24,31.28,31.19,31.26,211400.0,22.2211,22.2496,22.1855,22.2353,211400.0
2012-12-20 13:50:00,31.26,31.3,31.25,31.29,191200.0,22.2353,22.2638,22.2282,22.2567,191200.0
2012-12-20 14:00:00,31.29,31.3,31.27,31.3,166600.0,22.2567,22.2638,22.2424,22.2638,166600.0
2012-12-20 14:10:00,31.29,31.31,31.27,31.29,185800.0,22.2567,22.2709,22.2424,22.2567,185800.0
2012-12-20 14:20:00,31.28,31.3,31.27,31.3,113900.0,22.2496,22.2638,22.2424,22.2638,113900.0
2012-12-20 14:30:00,31.3,31.32,31.28,31.3,129000.0,22.2638,22.278,22.2496,22.2638,129000.0
2012-12-20 14:40:00,31.3,31.35,31.29,31.33,118200.0,22.2638,22.2994,22.2567,22.2851,118200.0
2012-12-20 14:50:00,31.33,31.34,31.3,31.31,125700.0,22.2851,22.2922,22.2638,22.2709,125700.0
2012-12-20 15:00:00,31.3,31.31,31.22,31.23,149200.0,22.2638,22.2709,22.2069,22.214,149200.0
2012-12-20 15:10:00,31.22,31.23,31.17,31.18,275300.0,22.2069,22.214,22.1713,22.1784,275300.0
2012-12-20 15:20:00,31.19,31.22,31.18,31.22,316100.0,22.1855,22.2069,22.1784,22.2069,316100.0
2012-12-20 15:30:00,31.21,31.31,31.21,31.3,259300.0,22.1998,22.2709,22.1998,22.2638,259300.0
2012-12-20 15:40:00,31.3,31.34,31.27,31.27,276400.0,22.2638,22.2922,22.2424,22.2424,276400.0
2012-12-20 15:50:00,31.28,31.31,31.25,31.28,448700.0,22.2496,22.2709,22.2282,22.2496,448700.0
2012-12-21 09:30:00,30.54,30.93,30.4,30.81,3973100.0,21.7232,22.0006,21.6236,21.9152,3973100.0
2012-12-21 09:40:00,30.78,30.89,30.73,30.82,224300.0,21.8939,21.9722,21.8583,21.9224,224300.0
2012-12-21 09:50:00,30.81,30.95,30.79,30.92,237200.0,21.9152,22.0148,21.901,21.9935,237200.0
2012-12-21 10:00:00,30.92,30.95,30.86,30.91,338100.0,21.9935,22.0148,21.9508,21.9864,338100.0
2012-12-21 10:10:00,30.91,31.08,30.89,31.06,210800.0,21.9864,22.1073,21.9722,22.0931,210800.0
2012-12-21 10:20:00,31.06,31.07,30.98,30.99,188000.0,22.0931,22.1002,22.0362,22.0433,188000.0
2012-12-21 10:30:00,31.0,31.05,30.96,31.04,193400.0,22.0504,22.086,22.0219,22.0788,193400.0
2012-12-21 10:40:00,31.04,31.05,30.99,31.0,150000.0,22.0788,22.086,22.0433,22.0504,150000.0
2012-12-21 10:50:00,31.0,31.03,30.98,30.99,120900.0,22.0504,22.0717,22.0362,22.0433,120900.0
2012-12-21 11:00:00,30.99,31.03,30.93,30.96,192800.0,22.0433,22.0717,22.0006,22.0219,192800.0
2012-12-21 11:10:00,30.95,30.99,30.92,30.92,138000.0,22.0148,22.0433,21.9935,21.9935,138000.0
2012-12-21 11:20:00,30.92,30.98,30.91,30.97,127600.0,21.9935,22.0362,21.9864,22.0291,127600.0
2012-12-21 11:30:00,30.96,30.99,30.87,30.91,171000.0,22.0219,22.0433,21.9579,21.9864,171000.0
2012-12-21 11:40:00,30.91,30.91,30.85,30.86,105600.0,21.9864,21.9864,21.9437,21.9508,105600.0
2012-12-21 11:50:00,30.86,30.96,30.86,30.95,109400.0,21.9508,22.0219,21.9508,22.0148,109400.0
2012-12-21 12:00:00,30.95,30.98,30.89,30.93,108600.0,22.0148,22.0362,21.9722,22.0006,108600.0
2012-12-21 12:10:00,30.93,30.95,30.88,30.95,122500.0,22.0006,22.0148,21.965,22.0148,122500.0
2012-12-21 12:20:00,30.95,30.95,30.92,30.94,69700.0,22.0148,22.0148,21.9935,22.0077,69700.0
2012-12-21 12:30:00,30.94,31.0,30.9,30.92,148900.0,22.0077,22.0504,21.9793,21.9935,148900.0
2012-12-21 12:40:00,30.91,30.98,30.91,30.96,56100.0,21.9864,22.0362,21.9864,22.0219,56100.0
2012-12-21 12:50:00,30.96,31.0,30.95,30.97,116000.0,22.0219,22.0504,22.0148,22.0291,116000.0
2012-12-21 13:00:00,30.98,31.0,30.97,30.97,79300.0,22.0362,22.0504,22.0291,22.0291,79300.0
2012-12-21 13:10:00,30.96,30.96,30.92,30.94,96300.0,22.0219,22.0219,21.9935,22.0077,96300.0
2012-12-21 13:20:00,30.94,30.99,30.94,30.97,91400.0,22.0077,22.0433,22.0077,22.0291,91400.0
2012-12-21 13:30:00,30.97,31.05,30.95,31.02,139300.0,22.0291,22.086,22.0148,22.0646,139300.0
2012-12-21 13:40:00,31.02,31.06,31.0,31.01,112500.0,22.0646,22.0931,22.0504,22.0575,112500.0
2012-12-21 13:50:00,31.01,31.02,30.99,31.02,63400.0,22.0575,22.0646,22.0433,22.0646,63400.0
2012-12-21 14:00:00,31.02,31.04,30.97,30.97,156800.0,22.0646,22.0788,22.0291,22.0291,156800.0
2012-12-21 14:10:00,30.98,31.0,30.96,30.97,90200.0,22.0362,22.0504,22.0219,22.0291,90200.0
2012-12-21 14:20:00,30.97,30.98,30.94,30.95,85700.0,22.0291,22.0362,22.0077,22.0148,85700.0
2012-12-21 14:30:00,30.95,30.96,30.93,30.95,90100.0,22.0148,22.0219,22.0006,22.0148,90100.0
2012-12-21 14:40:00,30.96,30.96,30.93,30.95,94700.0,22.0219,22.0219,22.0006,22.0148,94700.0
2012-12-21 14:50:00,30.94,30.96,30.94,30.94,98600.0,22.0077,22.0219,22.0077,22.0077,98600.0
2012-12-21 15:00:00,30.95,30.95,30.87,30.87,232700.0,22.0148,22.0148,21.9579,21.9579,232700.0
2012-12-21 15:10:00,30.87,30.9,30.86,30.9,160400.0,21.9579,21.9793,21.9508,21.9793,160400.0
2012-12-21 15:20:00,30.9,30.91,30.88,30.89,228900.0,21.9793,21.9864,21.965,21.9722,228900.0
2012-12-21 15:30:00,30.89,31.02,30.89,30.98,344700.0,21.9722,22.0646,21.9722,22.0362,344700.0
2012-12-21 15:40:00,30.97,31.0,30.93,30.96,283600.0,22.0291,22.0504,22.0006,22.0219,283600.0
2012-12-21 15:50:00,30.96,30.97,30.93,30.95,701300.0,22.0219,22.0291,22.0006,22.0148,701300.0
2012-12-24 09:30:00,30.82,30.93,30.68,30.71,160100.0,21.9224,22.0006,21.8228,21.8441,160100.0
2012-12-24 09:40:00,30.72,30.87,30.71,30.77,77200.0,21.8512,21.9579,21.8441,21.8868,77200.0
2012-12-24 09:50:00,30.76,30.77,30.66,30.7,84100.0,21.8797,21.8868,21.8086,21.837,84100.0
2012-12-24 10:00:00,30.7,30.84,30.7,30.79,104200.0,21.837,21.9366,21.837,21.901,104200.0
2012-12-24 10:10:00,30.79,30.92,30.78,30.9,100800.0,21.901,21.9935,21.8939,21.9793,100800.0
2012-12-24 10:20:00,30.91,30.91,30.78,30.78,93300.0,21.9864,21.9864,21.8939,21.8939,93300.0
2012-12-24 10:30:00,30.79,30.86,30.79,30.84,65800.0,21.901,21.9508,21.901,21.9366,65800.0
2012-12-24 10:40:00,30.83,30.83,30.75,30.75,68600.0,21.9295,21.9295,21.8726,21.8726,68600.0
2012-12-24 10:50:00,30.75,30.81,30.73,30.78,122800.0,21.8726,21.9152,21.8583,21.8939,122800.0
2012-12-24 11:00:00,30.78,30.85,30.76,30.84,56500.0,21.8939,21.9437,21.8797,21.9366,56500.0
2012-12-24 11:10:00,30.85,30.9,30.85,30.89,79600.0,21.9437,21.9793,21.9437,21.9722,79600.0
2012-12-24 11:20:00,30.89,30.93,30.89,30.91,55300.0,21.9722,22.0006,21.9722,21.9864,55300.0
2012-12-24 11:30:00,30.91,30.95,30.9,30.91,64400.0,21.9864,22.0148,21.9793,21.9864,64400.0
2012-12-24 11:40:00,30.92,30.93,30.89,30.89,65900.0,21.9935,22.0006,21.9722,21.9722,65900.0
2012-12-24 11:50:00,30.9,30.91,30.88,30.9,60800.0,21.9793,21.9864,21.965,21.9793,60800.0
2012-12-24 12:00:00,30.9,30.9,30.87,30.87,35000.0,21.9793,21.9793,21.9579,21.9579,35000.0
2012-12-24 12:10:00,30.88,30.88,30.87,30.87,34900.0,21.965,21.965,21.9579,21.9579,34900.0
2012-12-24 12:20:00,30.87,30.89,30.86,30.87,73300.0,21.9579,21.9722,21.9508,21.9579,73300.0
2012-12-24 12:30:00,30.87,30.93,30.86,30.92,91600.0,21.9579,22.0006,21.9508,21.9935,91600.0
2012-12-24 12:40:00,30.92,30.92,30.88,30.89,47800.0,21.9935,21.9935,21.965,21.9722,47800.0
2012-12-24 12:50:00,30.89,30.93,30.87,30.93,215800.0,21.9722,22.0006,21.9579,22.0006,215800.0
2012-12-26 09:30:00,30.91,31.12,30.88,31.08,149500.0,21.9864,22.1358,21.965,22.1073,149500.0
2012-12-26 09:40:00,31.07,31.16,31.07,31.07,70900.0,22.1002,22.1642,22.1002,22.1002,70900.0
2012-12-26 09:50:00,31.07,31.11,31.04,31.09,82700.0,22.1002,22.1286,22.0788,22.1144,82700.0
2012-12-26 10:00:00,31.08,31.11,31.06,31.08,85400.0,22.1073,22.1286,22.0931,22.1073,85400.0
2012-12-26 10:10:00,31.06,31.07,30.95,30.97,104100.0,22.0931,22.1002,22.0148,22.0291,104100.0
2012-12-26 10:20:00,30.97,31.08,30.96,31.07,100600.0,22.0291,22.1073,22.0219,22.1002,100600.0
2012-12-26 10:30:00,31.07,31.08,30.99,30.99,83200.0,22.1002,22.1073,22.0433,22.0433,83200.0
2012-12-26 10:40:00,30.99,30.99,30.95,30.97,72500.0,22.0433,22.0433,22.0148,22.0291,72500.0
2012-12-26 10:50:00,30.97,30.99,30.93,30.94,86000.0,22.0291,22.0433,22.0006,22.0077,86000.0
2012-12-26 11:00:00,30.93,30.96,30.81,30.82,200600.0,22.0006,22.0219,21.9152,21.9224,200600.0
2012-12-26 11:10:00,30.81,30.9,30.8,30.87,167100.0,21.9152,21.9793,21.9081,21.9579,167100.0
2012-12-26 11:20:00,30.87,30.9,30.84,30.85,120200.0,21.9579,21.9793,21.9366,21.9437,120200.0
2012-12-26 11:30:00,30.85,30.85,30.75,30.8,93900.0,21.9437,21.9437,21.8726,21.9081,93900.0
2012-12-26 11:40:00,30.8,30.9,30.8,30.9,145200.0,21.9081,21.9793,21.9081,21.9793,145200.0
2012-12-26 11:50:00,30.89,30.94,30.88,30.92,80900.0,21.9722,22.0077,21.965,21.9935,80900.0
2012-12-26 12:00:00,30.93,30.94,30.88,30.89,48600.0,22.0006,22.0077,21.965,21.9722,48600.0
2012-12-26 12:10:00,30.88,30.93,30.88,30.92,74000.0,21.965,22.0006,21.965,21.9935,74000.0
2012-12-26 12:20:00,30.91,30.94,30.9,30.92,71600.0,21.9864,22.0077,21.9793,21.9935,71600.0
2012-12-26 12:30:00,30.92,30.93,30.88,30.91,50700.0,21.9935,22.0006,21.965,21.9864,50700.0
2012-12-26 12:40:00,30.92,30.93,30.9,30.92,59000.0,21.9935,22.0006,21.9793,21.9935,59000.0
2012-12-26 12:50:00,30.92,30.96,30.9,30.95,62300.0,21.9935,22.0219,21.9793,22.0148,62300.0
2012-12-26 13:00:00,30.95,30.96,30.9,30.9,36000.0,22.0148,22.0219,21.9793,21.9793,36000.0
2012-12-26 13:10:00,30.9,30.93,30.88,30.93,41500.0,21.9793,22.0006,21.965,22.0006,41500.0
2012-12-26 13:20:00,30.92,30.95,30.9,30.94,32600.0,21.9935,22.0148,21.9793,22.0077,32600.0
2012-12-26 13:30:00,30.93,30.94,30.91,30.91,27900.0,22.0006,22.0077,21.9864,21.9864,27900.0
2012-12-26 13:40:00,30.92,30.92,30.85,30.85,44400.0,21.9935,21.9935,21.9437,21.9437,44400.0
2012-12-26 13:50:00,30.85,30.87,30.85,30.86,50100.0,21.9437,21.9579,21.9437,21.9508,50100.0
2012-12-26 14:00:00,30.87,30.94,30.86,30.92,62600.0,21.9579,22.0077,21.9508,21.9935,62600.0
2012-12-26 14:10:00,30.92,30.98,30.92,30.96,62500.0,21.9935,22.0362,21.9935,22.0219,62500.0
2012-12-26 14:20:00,30.96,30.96,30.91,30.92,73200.0,22.0219,22.0219,21.9864,21.9935,73200.0
2012-12-26 14:30:00,30.92,30.94,30.91,30.94,44900.0,21.9935,22.0077,21.9864,22.0077,44900.0
2012-12-26 14:40:00,30.94,30.94,30.84,30.88,83100.0,22.0077,22.0077,21.9366,21.965,83100.0
2012-12-26 14:50:00,30.89,30.95,30.86,30.92,125200.0,21.9722,22.0148,21.9508,21.9935,125200.0
2012-12-26 15:00:00,30.91,30.94,30.91,30.92,43400.0,21.9864,22.0077,21.9864,21.9935,43400.0
2012-12-26 15:10:00,30.91,30.94,30.86,30.87,60400.0,21.9864,22.0077,21.9508,21.9579,60400.0
2012-12-26 15:20:00,30.87,30.92,30.85,30.9,111500.0,21.9579,21.9935,21.9437,21.9793,111500.0
2012-12-26 15:30:00,30.91,30.91,30.86,30.87,99700.0,21.9864,21.9864,21.9508,21.9579,99700.0
2012-12-26 15:40:00,30.86,30.86,30.8,30.82,281400.0,21.9508,21.9508,21.9081,21.9224,281400.0
2012-12-26 15:50:00,30.82,30.82,30.77,30.79,765900.0,21.9224,21.9224,21.8868,21.901,765900.0
2012-12-27 09:30:00,30.76,30.87,30.7,30.77,130700.0,21.8797,21.9579,21.837,21.8868,130700.0
2012-12-27 09:40:00,30.77,30.83,30.71,30.81,289900.0,21.8868,21.9295,21.8441,21.9152,289900.0
2012-12-27 09:50:00,30.81,30.92,30.8,30.9,87100.0,21.9152,21.9935,21.9081,21.9793,87100.0
2012-12-27 10:00:00,30.89,30.93,30.82,30.84,185100.0,21.9722,22.0006,21.9224,21.9366,185100.0
2012-12-27 10:10:00,30.85,30.86,30.71,30.71,193400.0,21.9437,21.9508,21.8441,21.8441,193400.0
2012-12-27 10:20:00,30.72,30.79,30.71,30.74,271700.0,21.8512,21.901,21.8441,21.8655,271700.0
2012-12-27 10:30:00,30.74,30.76,30.71,30.72,161700.0,21.8655,21.8797,21.8441,21.8512,161700.0
2012-12-27 10:40:00,30.71,30.75,30.71,30.74,99200.0,21.8441,21.8726,21.8441,21.8655,99200.0
2012-12-27 10:50:00,30.75,30.77,30.71,30.75,137500.0,21.8726,21.8868,21.8441,21.8726,137500.0
2012-12-27 11:00:00,30.75,30.77,30.66,30.68,144100.0,21.8726,21.8868,21.8086,21.8228,144100.0
2012-12-27 11:10:00,30.67,30.68,30.64,30.67,214200.0,21.8157,21.8228,21.7943,21.8157,214200.0
2012-12-27 11:20:00,30.66,30.72,30.66,30.68,125600.0,21.8086,21.8512,21.8086,21.8228,125600.0
2012-12-27 11:30:00,30.68,30.71,30.68,30.71,72300.0,21.8228,21.8441,21.8228,21.8441,72300.0
2012-12-27 11:40:00,30.71,30.73,30.63,30.64,69500.0,21.8441,21.8583,21.7872,21.7943,69500.0
2012-12-27 11:50:00,30.65,30.65,30.54,30.56,108300.0,21.8014,21.8014,21.7232,21.7374,108300.0
2012-12-27 12:00:00,30.56,30.57,30.49,30.51,132800.0,21.7374,21.7445,21.6876,21.7019,132800.0
2012-12-27 12:10:00,30.51,30.57,30.5,30.56,145200.0,21.7019,21.7445,21.6947,21.7374,145200.0
2012-12-27 12:20:00,30.57,30.58,30.53,30.57,90300.0,21.7445,21.7516,21.7161,21.7445,90300.0
2012-12-27 12:30:00,30.56,30.56,30.46,30.48,187200.0,21.7374,21.7374,21.6663,21.6805,187200.0
2012-12-27 12:40:00,30.49,30.5,30.44,30.48,111400.0,21.6876,21.6947,21.6521,21.6805,111400.0
2012-12-27 12:50:00,30.47,30.53,30.45,30.53,79600.0,21.6734,21.7161,21.6592,21.7161,79600.0
2012-12-27 13:00:00,30.53,30.61,30.51,30.6,108400.0,21.7161,21.773,21.7019,21.7659,108400.0
2012-12-27 13:10:00,30.6,30.68,30.59,30.64,83500.0,21.7659,21.8228,21.7588,21.7943,83500.0
2012-12-27 13:20:00,30.65,30.65,30.55,30.58,80400.0,21.8014,21.8014,21.7303,21.7516,80400.0
2012-12-27 13:30:00,30.58,30.62,30.57,30.59,93200.0,21.7516,21.7801,21.7445,21.7588,93200.0
2012-12-27 13:40:00,30.58,30.6,30.53,30.54,97800.0,21.7516,21.7659,21.7161,21.7232,97800.0
2012-12-27 13:50:00,30.53,30.55,30.51,30.52,58300.0,21.7161,21.7303,21.7019,21.709,58300.0
2012-12-27 14:00:00,30.53,30.55,30.47,30.49,102100.0,21.7161,21.7303,21.6734,21.6876,102100.0
2012-12-27 14:10:00,30.48,30.57,30.48,30.57,71900.0,21.6805,21.7445,21.6805,21.7445,71900.0
2012-12-27 14:20:00,30.57,30.58,30.49,30.5,75600.0,21.7445,21.7516,21.6876,21.6947,75600.0
2012-12-27 14:30:00,30.5,30.51,30.46,30.51,66700.0,21.6947,21.7019,21.6663,21.7019,66700.0
2012-12-27 14:40:00,30.51,30.72,30.49,30.65,228500.0,21.7019,21.8512,21.6876,21.8014,228500.0
2012-12-27 14:50:00,30.65,30.7,30.61,30.67,96000.0,21.8014,21.837,21.773,21.8157,96000.0
2012-12-27 15:00:00,30.66,30.76,30.65,30.74,277200.0,21.8086,21.8797,21.8014,21.8655,277200.0
2012-12-27 15:10:00,30.74,30.74,30.68,30.72,87400.0,21.8655,21.8655,21.8228,21.8512,87400.0
2012-12-27 15:20:00,30.72,30.84,30.71,30.74,240300.0,21.8512,21.9366,21.8441,21.8655,240300.0
2012-12-27 15:30:00,30.74,30.82,30.73,30.76,249000.0,21.8655,21.9224,21.8583,21.8797,249000.0
2012-12-27 15:40:00,30.76,30.86,30.75,30.78,308900.0,21.8797,21.9508,21.8726,21.8939,308900.0
2012-12-27 15:50:00,30.78,30.86,30.73,30.73,384200.0,21.8939,21.9508,21.8583,21.8583,384200.0
2012-12-28 09:30:00,30.55,30.75,30.5,30.65,143900.0,21.7303,21.8726,21.6947,21.8014,143900.0
2012-12-28 09:40:00,30.65,30.72,30.63,30.65,89100.0,21.8014,21.8512,21.7872,21.8014,89100.0
2012-12-28 09:50:00,30.65,30.74,30.6,30.72,104100.0,21.8014,21.8655,21.7659,21.8512,104100.0
2012-12-28 10:00:00,30.72,30.84,30.65,30.74,167900.0,21.8512,21.9366,21.8014,21.8655,167900.0
2012-12-28 10:10:00,30.74,30.77,30.67,30.76,121900.0,21.8655,21.8868,21.8157,21.8797,121900.0
2012-12-28 10:20:00,30.76,30.79,30.71,30.74,96500.0,21.8797,21.901,21.8441,21.8655,96500.0
2012-12-28 10:30:00,30.74,30.79,30.71,30.73,95400.0,21.8655,21.901,21.8441,21.8583,95400.0
2012-12-28 10:40:00,30.74,30.89,30.73,30.81,194300.0,21.8655,21.9722,21.8583,21.9152,194300.0
2012-12-28 10:50:00,30.8,30.85,30.78,30.8,123800.0,21.9081,21.9437,21.8939,21.9081,123800.0
2012-12-28 11:00:00,30.81,30.89,30.8,30.82,127700.0,21.9152,21.9722,21.9081,21.9224,127700.0
2012-12-28 11:10:00,30.82,30.83,30.79,30.81,88400.0,21.9224,21.9295,21.901,21.9152,88400.0
2012-12-28 11:20:00,30.81,30.82,30.77,30.77,63300.0,21.9152,21.9224,21.8868,21.8868,63300.0
2012-12-28 11:30:00,30.77,30.79,30.72,30.72,66700.0,21.8868,21.901,21.8512,21.8512,66700.0
2012-12-28 11:40:00,30.73,30.79,30.73,30.79,226100.0,21.8583,21.901,21.8583,21.901,226100.0
2012-12-28 11:50:00,30.79,30.79,30.7,30.71,131200.0,21.901,21.901,21.837,21.8441,131200.0
2012-12-28 12:00:00,30.7,30.76,30.68,30.69,207200.0,21.837,21.8797,21.8228,21.8299,207200.0
2012-12-28 12:10:00,30.7,30.72,30.68,30.71,72900.0,21.837,21.8512,21.8228,21.8441,72900.0
2012-12-28 12:20:00,30.71,30.72,30.67,30.68,44400.0,21.8441,21.8512,21.8157,21.8228,44400.0
2012-12-28 12:30:00,30.69,30.7,30.65,30.69,37600.0,21.8299,21.837,21.8014,21.8299,37600.0
2012-12-28 12:40:00,30.69,30.69,30.65,30.69,57400.0,21.8299,21.8299,21.8014,21.8299,57400.0
2012-12-28 12:50:00,30.69,30.69,30.66,30.67,48800.0,21.8299,21.8299,21.8086,21.8157,48800.0
2012-12-28 13:00:00,30.67,30.7,30.65,30.67,73200.0,21.8157,21.837,21.8014,21.8157,73200.0
2012-12-28 13:10:00,30.68,30.7,30.67,30.69,45300.0,21.8228,21.837,21.8157,21.8299,45300.0
2012-12-28 13:20:00,30.69,30.7,30.67,30.67,44600.0,21.8299,21.837,21.8157,21.8157,44600.0
2012-12-28 13:30:00,30.67,30.68,30.66,30.67,27300.0,21.8157,21.8228,21.8086,21.8157,27300.0
2012-12-28 13:40:00,30.67,30.71,30.67,30.69,42000.0,21.8157,21.8441,21.8157,21.8299,42000.0
2012-12-28 13:50:00,30.69,30.7,30.65,30.67,79100.0,21.8299,21.837,21.8014,21.8157,79100.0
2012-12-28 14:00:00,30.67,30.68,30.64,30.65,118000.0,21.8157,21.8228,21.7943,21.8014,118000.0
2012-12-28 14:10:00,30.65,30.66,30.62,30.65,57500.0,21.8014,21.8086,21.7801,21.8014,57500.0
2012-12-28 14:20:00,30.65,30.66,30.59,30.62,79000.0,21.8014,21.8086,21.7588,21.7801,79000.0
2012-12-28 14:30:00,30.62,30.64,30.59,30.62,126400.0,21.7801,21.7943,21.7588,21.7801,126400.0
2012-12-28 14:40:00,30.62,30.67,30.61,30.65,58700.0,21.7801,21.8157,21.773,21.8014,58700.0
2012-12-28 14:50:00,30.65,30.67,30.63,30.65,41700.0,21.8014,21.8157,21.7872,21.8014,41700.0
2012-12-28 15:00:00,30.66,30.67,30.64,30.64,45300.0,21.8086,21.8157,21.7943,21.7943,45300.0
2012-12-28 15:10:00,30.65,30.7,30.62,30.7,94400.0,21.8014,21.837,21.7801,21.837,94400.0
2012-12-28 15:20:00,30.7,30.7,30.66,30.67,74600.0,21.837,21.837,21.8086,21.8157,74600.0
2012-12-28 15:30:00,30.67,30.7,30.5,30.53,282200.0,21.8157,21.837,21.6947,21.7161,282200.0
2012-12-28 15:40:00,30.54,30.59,30.46,30.51,338100.0,21.7232,21.7588,21.6663,21.7019,338100.0
2012-12-28 15:50:00,30.5,30.58,30.44,30.47,505600.0,21.6947,21.7516,21.6521,21.6734,505600.0
2012-12-31 09:30:00,30.48,30.48,30.3,30.4,202400.0,21.6805,21.6805,21.5525,21.6236,202400.0
2012-12-31 09:40:00,30.4,30.47,30.36,30.39,234200.0,21.6236,21.6734,21.5952,21.6165,234200.0
2012-12-31 09:50:00,30.4,30.5,30.35,30.46,191100.0,21.6236,21.6947,21.588,21.6663,191100.0
2012-12-31 10:00:00,30.46,30.48,30.39,30.42,157700.0,21.6663,21.6805,21.6165,21.6378,157700.0
2012-12-31 10:10:00,30.42,30.46,30.37,30.4,135200.0,21.6378,21.6663,21.6023,21.6236,135200.0
2012-12-31 10:20:00,30.39,30.54,30.39,30.45,141200.0,21.6165,21.7232,21.6165,21.6592,141200.0
2012-12-31 10:30:00,30.46,30.5,30.44,30.45,135300.0,21.6663,21.6947,21.6521,21.6592,135300.0
2012-12-31 10:40:00,30.45,30.46,30.38,30.39,102600.0,21.6592,21.6663,21.6094,21.6165,102600.0
2012-12-31 10:50:00,30.38,30.43,30.35,30.39,147400.0,21.6094,21.645,21.588,21.6165,147400.0
2012-12-31 11:00:00,30.39,30.52,30.39,30.45,208200.0,21.6165,21.709,21.6165,21.6592,208200.0
2012-12-31 11:10:00,30.45,30.49,30.41,30.42,110600.0,21.6592,21.6876,21.6307,21.6378,110600.0
2012-12-31 11:20:00,30.43,30.45,30.38,30.41,127700.0,21.645,21.6592,21.6094,21.6307,127700.0
2012-12-31 11:30:00,30.41,30.46,30.41,30.42,144800.0,21.6307,21.6663,21.6307,21.6378,144800.0
2012-12-31 11:40:00,30.43,30.46,30.4,30.4,74700.0,21.645,21.6663,21.6236,21.6236,74700.0
2012-12-31 11:50:00,30.41,30.43,30.39,30.43,75100.0,21.6307,21.645,21.6165,21.645,75100.0
2012-12-31 12:00:00,30.43,30.45,30.4,30.42,78600.0,21.645,21.6592,21.6236,21.6378,78600.0
2012-12-31 12:10:00,30.42,30.46,30.41,30.45,88400.0,21.6378,21.6663,21.6307,21.6592,88400.0
2012-12-31 12:20:00,30.45,30.46,30.41,30.42,68200.0,21.6592,21.6663,21.6307,21.6378,68200.0
2012-12-31 12:30:00,30.43,30.49,30.43,30.49,83100.0,21.645,21.6876,21.645,21.6876,83100.0
2012-12-31 12:40:00,30.48,30.69,30.47,30.63,309500.0,21.6805,21.8299,21.6734,21.7872,309500.0
2012-12-31 12:50:00,30.64,30.67,30.53,30.58,151500.0,21.7943,21.8157,21.7161,21.7516,151500.0
2012-12-31 13:00:00,30.58,30.59,30.47,30.57,145300.0,21.7516,21.7588,21.6734,21.7445,145300.0
2012-12-31 13:10:00,30.57,30.69,30.55,30.65,155000.0,21.7445,21.8299,21.7303,21.8014,155000.0
2012-12-31 13:20:00,30.64,30.7,30.63,30.65,110700.0,21.7943,21.837,21.7872,21.8014,110700.0
2012-12-31 13:30:00,30.65,30.66,30.61,30.65,62800.0,21.8014,21.8086,21.773,21.8014,62800.0
2012-12-31 13:40:00,30.65,30.75,30.48,30.58,347600.0,21.8014,21.8726,21.6805,21.7516,347600.0
2012-12-31 13:50:00,30.58,30.68,30.54,30.66,102800.0,21.7516,21.8228,21.7232,21.8086,102800.0
2012-12-31 14:00:00,30.64,30.7,30.61,30.7,115100.0,21.7943,21.837,21.773,21.837,115100.0
2012-12-31 14:10:00,30.69,30.7,30.64,30.69,75900.0,21.8299,21.837,21.7943,21.8299,75900.0
2012-12-31 14:20:00,30.68,30.74,30.67,30.73,71700.0,21.8228,21.8655,21.8157,21.8583,71700.0
2012-12-31 14:30:00,30.73,30.79,30.72,30.76,121800.0,21.8583,21.901,21.8512,21.8797,121800.0
2012-12-31 14:40:00,30.76,30.89,30.73,30.87,229600.0,21.8797,21.9722,21.8583,21.9579,229600.0
2012-12-31 14:50:00,30.86,30.97,30.82,30.91,208200.0,21.9508,22.0291,21.9224,21.9864,208200.0
2012-12-31 15:00:00,30.91,30.99,30.91,30.93,204300.0,21.9864,22.0433,21.9864,22.0006,204300.0
2012-12-31 15:10:00,30.93,30.93,30.79,30.8,185300.0,22.0006,22.0006,21.901,21.9081,185300.0
2012-12-31 15:20:00,30.8,30.86,30.72,30.79,211800.0,21.9081,21.9508,21.8512,21.901,211800.0
2012-12-31 15:30:00,30.79,30.89,30.79,30.89,175300.0,21.901,21.9722,21.901,21.9722,175300.0
2012-12-31 15:40:00,30.89,30.9,30.81,30.9,261400.0,21.9722,21.9793,21.9152,21.9793,261400.0
2012-12-31 15:50:00,30.9,30.96,30.86,30.96,661800.0,21.9793,22.0219,21.9508,22.0219,661800.0
2013-01-02 09:30:00,31.5,32.16,31.48,32.07,864100.0,22.406,22.8755,22.3918,22.8115,864100.0
2013-01-02 09:40:00,32.08,32.15,31.94,32.05,528700.0,22.8186,22.8684,22.719,22.7973,528700.0
2013-01-02 09:50:00,32.05,32.39,32.04,32.28,546100.0,22.7973,23.0391,22.7902,22.9609,546100.0
2013-01-02 10:00:00,32.27,32.41,32.22,32.25,606800.0,22.9538,23.0533,22.9182,22.9395,606800.0
2013-01-02 10:10:00,32.24,32.25,32.14,32.16,466100.0,22.9324,22.9395,22.8613,22.8755,466100.0
2013-01-02 10:20:00,32.15,32.22,32.1,32.13,396900.0,22.8684,22.9182,22.8328,22.8542,396900.0
2013-01-02 10:30:00,32.13,32.14,31.95,31.99,470600.0,22.8542,22.8613,22.7261,22.7546,470600.0
2013-01-02 10:40:00,31.99,32.0,31.85,31.86,426400.0,22.7546,22.7617,22.655,22.6621,426400.0
2013-01-02 10:50:00,31.87,31.97,31.86,31.94,391000.0,22.6692,22.7404,22.6621,22.719,391000.0
2013-01-02 11:00:00,31.94,31.96,31.84,31.87,279200.0,22.719,22.7332,22.6479,22.6692,279200.0
2013-01-02 11:10:00,31.87,31.89,31.81,31.86,265000.0,22.6692,22.6835,22.6266,22.6621,265000.0
2013-01-02 11:20:00,31.86,31.99,31.86,31.97,171600.0,22.6621,22.7546,22.6621,22.7404,171600.0
2013-01-02 11:30:00,31.96,32.05,31.95,32.03,315900.0,22.7332,22.7973,22.7261,22.783,315900.0
2013-01-02 11:40:00,32.03,32.09,32.02,32.04,211300.0,22.783,22.8257,22.7759,22.7902,211300.0
2013-01-02 11:50:00,32.04,32.09,32.04,32.08,234200.0,22.7902,22.8257,22.7902,22.8186,234200.0
2013-01-02 12:00:00,32.08,32.08,32.02,32.05,172600.0,22.8186,22.8186,22.7759,22.7973,172600.0
2013-01-02 12:10:00,32.05,32.07,32.02,32.03,266800.0,22.7973,22.8115,22.7759,22.783,266800.0
2013-01-02 12:20:00,32.03,32.05,31.96,31.98,245100.0,22.783,22.7973,22.7332,22.7475,245100.0
2013-01-02 12:30:00,31.98,31.98,31.94,31.96,130100.0,22.7475,22.7475,22.719,22.7332,130100.0
2013-01-02 12:40:00,31.96,31.97,31.87,31.88,170800.0,22.7332,22.7404,22.6692,22.6763,170800.0
2013-01-02 12:50:00,31.88,31.9,31.84,31.88,198900.0,22.6763,22.6906,22.6479,22.6763,198900.0
2013-01-02 13:00:00,31.88,31.9,31.86,31.89,109000.0,22.6763,22.6906,22.6621,22.6835,109000.0
2013-01-02 13:10:00,31.89,31.91,31.88,31.91,91400.0,22.6835,22.6977,22.6763,22.6977,91400.0
2013-01-02 13:20:00,31.91,31.91,31.85,31.86,159600.0,22.6977,22.6977,22.655,22.6621,159600.0
2013-01-02 13:30:00,31.85,31.87,31.83,31.84,201300.0,22.655,22.6692,22.6408,22.6479,201300.0
2013-01-02 13:40:00,31.84,31.85,31.81,31.84,259500.0,22.6479,22.655,22.6266,22.6479,259500.0
2013-01-02 13:50:00,31.85,31.86,31.8,31.8,198900.0,22.655,22.6621,22.6194,22.6194,198900.0
2013-01-02 14:00:00,31.8,31.85,31.77,31.85,258600.0,22.6194,22.655,22.5981,22.655,258600.0
2013-01-02 14:10:00,31.85,31.91,31.82,31.85,323500.0,22.655,22.6977,22.6337,22.655,323500.0
2013-01-02 14:20:00,31.85,31.87,31.83,31.86,144300.0,22.655,22.6692,22.6408,22.6621,144300.0
2013-01-02 14:30:00,31.87,31.92,31.85,31.92,152900.0,22.6692,22.7048,22.655,22.7048,152900.0
2013-01-02 14:40:00,31.92,31.96,31.9,31.96,173400.0,22.7048,22.7332,22.6906,22.7332,173400.0
2013-01-02 14:50:00,31.96,32.08,31.96,32.04,369400.0,22.7332,22.8186,22.7332,22.7902,369400.0
2013-01-02 15:00:00,32.04,32.05,31.97,31.99,296700.0,22.7902,22.7973,22.7404,22.7546,296700.0
2013-01-02 15:10:00,31.99,32.04,31.98,32.04,203800.0,22.7546,22.7902,22.7475,22.7902,203800.0
2013-01-02 15:20:00,32.04,32.09,32.01,32.03,339200.0,22.7902,22.8257,22.7688,22.783,339200.0
2013-01-02 15:30:00,32.03,32.16,32.02,32.16,312600.0,22.783,22.8755,22.7759,22.8755,312600.0
2013-01-02 15:40:00,32.16,32.2,32.14,32.2,395100.0,22.8755,22.904,22.8613,22.904,395100.0
2013-01-02 15:50:00,32.2,32.31,32.19,32.31,1137400.0,22.904,22.9822,22.8968,22.9822,1137400.0
2013-01-03 09:30:00,32.15,32.25,32.02,32.17,375200.0,22.8684,22.9395,22.7759,22.8826,375200.0
2013-01-03 09:40:00,32.18,32.28,32.15,32.17,286200.0,22.8897,22.9609,22.8684,22.8826,286200.0
2013-01-03 09:50:00,32.16,32.17,32.09,32.12,226300.0,22.8755,22.8826,22.8257,22.8471,226300.0
2013-01-03 10:00:00,32.13,32.24,32.11,32.23,410100.0,22.8542,22.9324,22.8399,22.9253,410100.0
2013-01-03 10:10:00,32.22,32.22,32.15,32.15,236800.0,22.9182,22.9182,22.8684,22.8684,236800.0
2013-01-03 10:20:00,32.15,32.19,32.1,32.11,207900.0,22.8684,22.8968,22.8328,22.8399,207900.0
2013-01-03 10:30:00,32.1,32.2,32.1,32.14,200800.0,22.8328,22.904,22.8328,22.8613,200800.0
2013-01-03 10:40:00,32.15,32.2,32.12,32.13,311300.0,22.8684,22.904,22.8471,22.8542,311300.0
2013-01-03 10:50:00,32.13,32.17,32.1,32.17,143800.0,22.8542,22.8826,22.8328,22.8826,143800.0
2013-01-03 11:00:00,32.17,32.23,32.15,32.22,286200.0,22.8826,22.9253,22.8684,22.9182,286200.0
2013-01-03 11:10:00,32.23,32.25,32.17,32.19,149200.0,22.9253,22.9395,22.8826,22.8968,149200.0
2013-01-03 11:20:00,32.19,32.2,32.13,32.14,161000.0,22.8968,22.904,22.8542,22.8613,161000.0
2013-01-03 11:30:00,32.14,32.19,32.13,32.17,256200.0,22.8613,22.8968,22.8542,22.8826,256200.0
2013-01-03 11:40:00,32.16,32.17,32.12,32.15,111300.0,22.8755,22.8826,22.8471,22.8684,111300.0
2013-01-03 11:50:00,32.15,32.16,32.12,32.15,95900.0,22.8684,22.8755,22.8471,22.8684,95900.0
2013-01-03 12:00:00,32.14,32.17,32.13,32.16,117200.0,22.8613,22.8826,22.8542,22.8755,117200.0
2013-01-03 12:10:00,32.17,32.18,32.14,32.15,103400.0,22.8826,22.8897,22.8613,22.8684,103400.0
2013-01-03 12:20:00,32.15,32.17,32.1,32.11,115900.0,22.8684,22.8826,22.8328,22.8399,115900.0
2013-01-03 12:30:00,32.12,32.12,32.06,32.09,162800.0,22.8471,22.8471,22.8044,22.8257,162800.0
2013-01-03 12:40:00,32.1,32.1,32.04,32.05,121300.0,22.8328,22.8328,22.7902,22.7973,121300.0
2013-01-03 12:50:00,32.06,32.09,32.05,32.07,93900.0,22.8044,22.8257,22.7973,22.8115,93900.0
2013-01-03 13:00:00,32.08,32.09,32.06,32.08,111700.0,22.8186,22.8257,22.8044,22.8186,111700.0
2013-01-03 13:10:00,32.08,32.1,32.06,32.09,133800.0,22.8186,22.8328,22.8044,22.8257,133800.0
2013-01-03 13:20:00,32.09,32.1,32.05,32.07,138100.0,22.8257,22.8328,22.7973,22.8115,138100.0
2013-01-03 13:30:00,32.08,32.13,32.08,32.12,53100.0,22.8186,22.8542,22.8186,22.8471,53100.0
2013-01-03 13:40:00,32.12,32.12,32.12,32.12,0.0,22.8471,22.8471,22.8471,22.8471,0.0
2013-01-03 13:50:00,32.12,32.13,32.08,32.09,184200.0,22.8471,22.8542,22.8186,22.8257,184200.0
2013-01-03 14:00:00,32.09,32.11,32.0,32.02,217000.0,22.8257,22.8399,22.7617,22.7759,217000.0
2013-01-03 14:10:00,32.03,32.08,32.01,32.04,159400.0,22.783,22.8186,22.7688,22.7902,159400.0
2013-01-03 14:20:00,32.03,32.13,31.98,32.02,250500.0,22.783,22.8542,22.7475,22.7759,250500.0
2013-01-03 14:30:00,32.02,32.03,31.93,31.93,202900.0,22.7759,22.783,22.7119,22.7119,202900.0
2013-01-03 14:40:00,31.93,31.95,31.91,31.92,222100.0,22.7119,22.7261,22.6977,22.7048,222100.0
2013-01-03 14:50:00,31.92,31.94,31.91,31.91,199100.0,22.7048,22.719,22.6977,22.6977,199100.0
2013-01-03 15:00:00,31.91,31.96,31.89,31.9,261700.0,22.6977,22.7332,22.6835,22.6906,261700.0
2013-01-03 15:10:00,31.9,31.93,31.84,31.84,201600.0,22.6906,22.7119,22.6479,22.6479,201600.0
2013-01-03 15:20:00,31.84,31.87,31.8,31.83,194900.0,22.6479,22.6692,22.6194,22.6408,194900.0
2013-01-03 15:30:00,31.83,31.83,31.78,31.8,266300.0,22.6408,22.6408,22.6052,22.6194,266300.0
2013-01-03 15:40:00,31.81,31.89,31.79,31.86,326900.0,22.6266,22.6835,22.6123,22.6621,326900.0
2013-01-03 15:50:00,31.86,31.92,31.81,31.92,652800.0,22.6621,22.7048,22.6266,22.7048,652800.0
2013-01-04 09:30:00,32.0,32.12,31.76,31.78,345300.0,22.7617,22.8471,22.591,22.6052,345300.0
2013-01-04 09:40:00,31.78,32.01,31.75,32.0,289000.0,22.6052,22.7688,22.5839,22.7617,289000.0
2013-01-04 09:50:00,32.0,32.08,31.95,32.01,274500.0,22.7617,22.8186,22.7261,22.7688,274500.0
2013-01-04 10:00:00,32.03,32.09,31.91,31.93,499900.0,22.783,22.8257,22.6977,22.7119,499900.0
2013-01-04 10:10:00,31.94,32.09,31.93,32.03,277000.0,22.719,22.8257,22.7119,22.783,277000.0
2013-01-04 10:20:00,32.03,32.07,32.0,32.04,196600.0,22.783,22.8115,22.7617,22.7902,196600.0
2013-01-04 10:30:00,32.04,32.07,31.99,32.07,502600.0,22.7902,22.8115,22.7546,22.8115,502600.0
2013-01-04 10:40:00,32.07,32.07,31.97,32.04,176100.0,22.8115,22.8115,22.7404,22.7902,176100.0
2013-01-04 10:50:00,32.04,32.07,32.01,32.01,113600.0,22.7902,22.8115,22.7688,22.7688,113600.0
2013-01-04 11:00:00,32.01,32.13,32.0,32.12,233500.0,22.7688,22.8542,22.7617,22.8471,233500.0
2013-01-04 11:10:00,32.11,32.17,32.11,32.16,162900.0,22.8399,22.8826,22.8399,22.8755,162900.0
2013-01-04 11:20:00,32.15,32.16,32.11,32.12,139200.0,22.8684,22.8755,22.8399,22.8471,139200.0
2013-01-04 11:30:00,32.12,32.15,32.1,32.13,140700.0,22.8471,22.8684,22.8328,22.8542,140700.0
2013-01-04 11:40:00,32.12,32.16,32.11,32.15,89900.0,22.8471,22.8755,22.8399,22.8684,89900.0
2013-01-04 11:50:00,32.15,32.18,32.12,32.13,71900.0,22.8684,22.8897,22.8471,22.8542,71900.0
2013-01-04 12:00:00,32.13,32.14,32.08,32.08,88600.0,22.8542,22.8613,22.8186,22.8186,88600.0
2013-01-04 12:10:00,32.08,32.09,32.01,32.01,148200.0,22.8186,22.8257,22.7688,22.7688,148200.0
2013-01-04 12:20:00,32.01,32.07,32.01,32.07,64000.0,22.7688,22.8115,22.7688,22.8115,64000.0
2013-01-04 12:30:00,32.06,32.08,32.01,32.01,85500.0,22.8044,22.8186,22.7688,22.7688,85500.0
2013-01-04 12:40:00,32.02,32.04,32.01,32.04,46100.0,22.7759,22.7902,22.7688,22.7902,46100.0
2013-01-04 12:50:00,32.04,32.04,32.0,32.02,67500.0,22.7902,22.7902,22.7617,22.7759,67500.0
2013-01-04 13:00:00,32.01,32.02,31.99,32.0,49500.0,22.7688,22.7759,22.7546,22.7617,49500.0
2013-01-04 13:10:00,32.0,32.01,31.96,31.98,91900.0,22.7617,22.7688,22.7332,22.7475,91900.0
2013-01-04 13:20:00,31.98,32.0,31.97,32.0,105600.0,22.7475,22.7617,22.7404,22.7617,105600.0
2013-01-04 13:30:00,32.0,32.0,31.96,31.96,109900.0,22.7617,22.7617,22.7332,22.7332,109900.0
2013-01-04 13:40:00,31.97,31.98,31.94,31.97,142000.0,22.7404,22.7475,22.719,22.7404,142000.0
2013-01-04 13:50:00,31.97,31.97,31.92,31.95,170600.0,22.7404,22.7404,22.7048,22.7261,170600.0
2013-01-04 14:00:00,31.95,31.99,31.95,31.97,157600.0,22.7261,22.7546,22.7261,22.7404,157600.0
2013-01-04 14:10:00,31.97,31.97,31.93,31.93,108200.0,22.7404,22.7404,22.7119,22.7119,108200.0
2013-01-04 14:20:00,31.93,31.94,31.87,31.88,267000.0,22.7119,22.719,22.6692,22.6763,267000.0
2013-01-04 14:30:00,31.88,31.9,31.85,31.88,164500.0,22.6763,22.6906,22.655,22.6763,164500.0
2013-01-04 14:40:00,31.88,31.88,31.84,31.85,120600.0,22.6763,22.6763,22.6479,22.655,120600.0
2013-01-04 14:50:00,31.85,31.89,31.85,31.88,89300.0,22.655,22.6835,22.655,22.6763,89300.0
2013-01-04 15:00:00,31.89,31.93,31.88,31.92,164800.0,22.6835,22.7119,22.6763,22.7048,164800.0
2013-01-04 15:10:00,31.92,31.95,31.89,31.89,175800.0,22.7048,22.7261,22.6835,22.6835,175800.0
2013-01-04 15:20:00,31.89,31.95,31.89,31.9,209800.0,22.6835,22.7261,22.6835,22.6906,209800.0
2013-01-04 15:30:00,31.9,31.94,31.88,31.94,161600.0,22.6906,22.719,22.6763,22.719,161600.0
2013-01-04 15:40:00,31.94,31.94,31.83,31.83,262300.0,22.719,22.719,22.6408,22.6408,262300.0
2013-01-04 15:50:00,31.83,31.89,31.8,31.84,624500.0,22.6408,22.6835,22.6194,22.6479,624500.0
2013-01-07 09:30:00,31.77,32.0,31.77,31.98,607700.0,22.5981,22.7617,22.5981,22.7475,607700.0
2013-01-07 09:40:00,31.98,32.14,31.96,32.09,466000.0,22.7475,22.8613,22.7332,22.8257,466000.0
2013-01-07 09:50:00,32.09,32.11,32.05,32.09,306900.0,22.8257,22.8399,22.7973,22.8257,306900.0
2013-01-07 10:00:00,32.08,32.1,32.01,32.02,282700.0,22.8186,22.8328,22.7688,22.7759,282700.0
2013-01-07 10:10:00,32.03,32.07,31.98,32.05,323500.0,22.783,22.8115,22.7475,22.7973,323500.0
2013-01-07 10:20:00,32.05,32.09,31.98,32.07,269800.0,22.7973,22.8257,22.7475,22.8115,269800.0
2013-01-07 10:30:00,32.07,32.15,32.07,32.13,151200.0,22.8115,22.8684,22.8115,22.8542,151200.0
2013-01-07 10:40:00,32.14,32.19,32.13,32.19,149300.0,22.8613,22.8968,22.8542,22.8968,149300.0
2013-01-07 10:50:00,32.18,32.19,32.1,32.11,204500.0,22.8897,22.8968,22.8328,22.8399,204500.0
2013-01-07 11:00:00,32.12,32.15,32.11,32.13,123800.0,22.8471,22.8684,22.8399,22.8542,123800.0
2013-01-07 11:10:00,32.12,32.14,32.08,32.11,218800.0,22.8471,22.8613,22.8186,22.8399,218800.0
2013-01-07 11:20:00,32.11,32.11,32.07,32.07,130900.0,22.8399,22.8399,22.8115,22.8115,130900.0
2013-01-07 11:30:00,32.08,32.1,32.04,32.04,135400.0,22.8186,22.8328,22.7902,22.7902,135400.0
2013-01-07 11:40:00,32.04,32.05,31.91,31.93,152800.0,22.7902,22.7973,22.6977,22.7119,152800.0
2013-01-07 11:50:00,31.93,31.94,31.84,31.86,183300.0,22.7119,22.719,22.6479,22.6621,183300.0
2013-01-07 12:00:00,31.85,31.88,31.83,31.84,139500.0,22.655,22.6763,22.6408,22.6479,139500.0
2013-01-07 12:10:00,31.83,31.86,31.83,31.85,119800.0,22.6408,22.6621,22.6408,22.655,119800.0
2013-01-07 12:20:00,31.84,31.85,31.8,31.84,145300.0,22.6479,22.655,22.6194,22.6479,145300.0
2013-01-07 12:30:00,31.84,31.89,31.83,31.86,104100.0,22.6479,22.6835,22.6408,22.6621,104100.0
2013-01-07 12:40:00,31.87,31.93,31.86,31.92,86200.0,22.6692,22.7119,22.6621,22.7048,86200.0
2013-01-07 12:50:00,31.92,31.92,31.87,31.88,88000.0,22.7048,22.7048,22.6692,22.6763,88000.0
2013-01-07 13:00:00,31.88,31.89,31.85,31.88,86300.0,22.6763,22.6835,22.655,22.6763,86300.0
2013-01-07 13:10:00,31.88,31.89,31.86,31.88,69300.0,22.6763,22.6835,22.6621,22.6763,69300.0
2013-01-07 13:20:00,31.88,31.89,31.87,31.87,101800.0,22.6763,22.6835,22.6692,22.6692,101800.0
2013-01-07 13:30:00,31.87,31.88,31.85,31.86,95200.0,22.6692,22.6763,22.655,22.6621,95200.0
2013-01-07 13:40:00,31.86,31.87,31.8,31.82,63800.0,22.6621,22.6692,22.6194,22.6337,63800.0
2013-01-07 13:50:00,31.82,31.86,31.82,31.83,118500.0,22.6337,22.6621,22.6337,22.6408,118500.0
2013-01-07 14:00:00,31.82,31.88,31.82,31.85,121400.0,22.6337,22.6763,22.6337,22.655,121400.0
2013-01-07 14:10:00,31.85,31.87,31.83,31.85,107800.0,22.655,22.6692,22.6408,22.655,107800.0
2013-01-07 14:20:00,31.84,31.89,31.82,31.88,105400.0,22.6479,22.6835,22.6337,22.6763,105400.0
2013-01-07 14:30:00,31.88,31.91,31.87,31.89,104300.0,22.6763,22.6977,22.6692,22.6835,104300.0
2013-01-07 14:40:00,31.89,31.89,31.86,31.87,85000.0,22.6835,22.6835,22.6621,22.6692,85000.0
2013-01-07 14:50:00,31.87,31.88,31.85,31.87,139600.0,22.6692,22.6763,22.655,22.6692,139600.0
2013-01-07 15:00:00,31.87,31.9,31.87,31.89,117100.0,22.6692,22.6906,22.6692,22.6835,117100.0
2013-01-07 15:10:00,31.89,31.92,31.88,31.91,118500.0,22.6835,22.7048,22.6763,22.6977,118500.0
2013-01-07 15:20:00,31.91,31.98,31.9,31.95,162500.0,22.6977,22.7475,22.6906,22.7261,162500.0
2013-01-07 15:30:00,31.94,31.99,31.92,31.93,179700.0,22.719,22.7546,22.7048,22.7119,179700.0
2013-01-07 15:40:00,31.93,31.96,31.9,31.95,297300.0,22.7119,22.7332,22.6906,22.7261,297300.0
2013-01-07 15:50:00,31.95,31.99,31.9,31.93,485100.0,22.7261,22.7546,22.6906,22.7119,485100.0
2013-01-08 09:30:00,31.76,32.0,31.72,31.99,300800.0,22.591,22.7617,22.5625,22.7546,300800.0
2013-01-08 09:40:00,32.0,32.0,31.81,31.84,244200.0,22.7617,22.7617,22.6266,22.6479,244200.0
2013-01-08 09:50:00,31.84,31.85,31.64,31.64,290400.0,22.6479,22.655,22.5056,22.5056,290400.0
2013-01-08 10:00:00,31.65,31.68,31.59,31.6,283500.0,22.5127,22.5341,22.4701,22.4772,283500.0
2013-01-08 10:10:00,31.6,31.69,31.6,31.66,216800.0,22.4772,22.5412,22.4772,22.5199,216800.0
2013-01-08 10:20:00,31.66,31.71,31.65,31.7,139100.0,22.5199,22.5554,22.5127,22.5483,139100.0
2013-01-08 10:30:00,31.7,31.71,31.57,31.57,150100.0,22.5483,22.5554,22.4558,22.4558,150100.0
2013-01-08 10:40:00,31.57,31.65,31.51,31.63,216100.0,22.4558,22.5127,22.4132,22.4985,216100.0
2013-01-08 10:50:00,31.63,31.64,31.52,31.52,203400.0,22.4985,22.5056,22.4203,22.4203,203400.0
2013-01-08 11:00:00,31.53,31.57,31.5,31.52,173500.0,22.4274,22.4558,22.406,22.4203,173500.0
2013-01-08 11:10:00,31.52,31.59,31.52,31.57,172700.0,22.4203,22.4701,22.4203,22.4558,172700.0
2013-01-08 11:20:00,31.58,31.65,31.57,31.63,144100.0,22.463,22.5127,22.4558,22.4985,144100.0
2013-01-08 11:30:00,31.63,31.64,31.6,31.63,143400.0,22.4985,22.5056,22.4772,22.4985,143400.0
2013-01-08 11:40:00,31.63,31.64,31.59,31.61,121100.0,22.4985,22.5056,22.4701,22.4843,121100.0
2013-01-08 11:50:00,31.62,31.62,31.54,31.57,200700.0,22.4914,22.4914,22.4345,22.4558,200700.0
2013-01-08 12:00:00,31.57,31.58,31.52,31.52,81400.0,22.4558,22.463,22.4203,22.4203,81400.0
2013-01-08 12:10:00,31.52,31.52,31.48,31.48,168200.0,22.4203,22.4203,22.3918,22.3918,168200.0
2013-01-08 12:20:00,31.48,31.49,31.46,31.46,73200.0,22.3918,22.3989,22.3776,22.3776,73200.0
2013-01-08 12:30:00,31.46,31.46,31.39,31.39,168100.0,22.3776,22.3776,22.3278,22.3278,168100.0
2013-01-08 12:40:00,31.39,31.42,31.39,31.41,118400.0,22.3278,22.3491,22.3278,22.342,118400.0
2013-01-08 12:50:00,31.41,31.46,31.39,31.46,109100.0,22.342,22.3776,22.3278,22.3776,109100.0
2013-01-08 13:00:00,31.46,31.51,31.46,31.49,90100.0,22.3776,22.4132,22.3776,22.3989,90100.0
2013-01-08 13:10:00,31.49,31.61,31.47,31.6,236700.0,22.3989,22.4843,22.3847,22.4772,236700.0
2013-01-08 13:20:00,31.6,31.6,31.57,31.58,49100.0,22.4772,22.4772,22.4558,22.463,49100.0
2013-01-08 13:30:00,31.58,31.63,31.55,31.62,177600.0,22.463,22.4985,22.4416,22.4914,177600.0
2013-01-08 13:40:00,31.62,31.64,31.59,31.63,144000.0,22.4914,22.5056,22.4701,22.4985,144000.0
2013-01-08 13:50:00,31.63,31.63,31.59,31.63,102900.0,22.4985,22.4985,22.4701,22.4985,102900.0
2013-01-08 14:00:00,31.63,31.68,31.62,31.64,108900.0,22.4985,22.5341,22.4914,22.5056,108900.0
2013-01-08 14:10:00,31.65,31.67,31.64,31.64,88500.0,22.5127,22.527,22.5056,22.5056,88500.0
2013-01-08 14:20:00,31.63,31.65,31.61,31.65,110800.0,22.4985,22.5127,22.4843,22.5127,110800.0
2013-01-08 14:30:00,31.65,31.66,31.58,31.6,95000.0,22.5127,22.5199,22.463,22.4772,95000.0
2013-01-08 14:40:00,31.59,31.6,31.55,31.6,73100.0,22.4701,22.4772,22.4416,22.4772,73100.0
2013-01-08 14:50:00,31.6,31.63,31.59,31.6,102700.0,22.4772,22.4985,22.4701,22.4772,102700.0
2013-01-08 15:00:00,31.6,31.66,31.6,31.66,125000.0,22.4772,22.5199,22.4772,22.5199,125000.0
2013-01-08 15:10:00,31.66,31.67,31.63,31.65,144300.0,22.5199,22.527,22.4985,22.5127,144300.0
2013-01-08 15:20:00,31.65,31.7,31.64,31.64,159600.0,22.5127,22.5483,22.5056,22.5056,159600.0
2013-01-08 15:30:00,31.65,31.65,31.56,31.58,154700.0,22.5127,22.5127,22.4487,22.463,154700.0
2013-01-08 15:40:00,31.58,31.59,31.51,31.51,271900.0,22.463,22.4701,22.4132,22.4132,271900.0
2013-01-08 15:50:00,31.51,31.58,31.5,31.58,512000.0,22.4132,22.463,22.406,22.463,512000.0
2013-01-09 09:30:00,31.58,31.84,31.57,31.71,447600.0,22.463,22.6479,22.4558,22.5554,447600.0
2013-01-09 09:40:00,31.72,31.75,31.6,31.71,277000.0,22.5625,22.5839,22.4772,22.5554,277000.0
2013-01-09 09:50:00,31.71,31.74,31.67,31.71,187700.0,22.5554,22.5768,22.527,22.5554,187700.0
2013-01-09 10:00:00,31.72,31.74,31.66,31.7,126300.0,22.5625,22.5768,22.5199,22.5483,126300.0
2013-01-09 10:10:00,31.69,31.74,31.66,31.73,150700.0,22.5412,22.5768,22.5199,22.5696,150700.0
2013-01-09 10:20:00,31.74,31.75,31.68,31.73,133800.0,22.5768,22.5839,22.5341,22.5696,133800.0
2013-01-09 10:30:00,31.73,31.78,31.72,31.73,238100.0,22.5696,22.6052,22.5625,22.5696,238100.0
2013-01-09 10:40:00,31.73,31.79,31.7,31.77,147600.0,22.5696,22.6123,22.5483,22.5981,147600.0
2013-01-09 10:50:00,31.76,31.83,31.76,31.8,184100.0,22.591,22.6408,22.591,22.6194,184100.0
2013-01-09 11:00:00,31.8,31.83,31.79,31.81,115200.0,22.6194,22.6408,22.6123,22.6266,115200.0
2013-01-09 11:10:00,31.81,31.9,31.81,31.88,162400.0,22.6266,22.6906,22.6266,22.6763,162400.0
2013-01-09 11:20:00,31.87,31.93,31.85,31.92,129800.0,22.6692,22.7119,22.655,22.7048,129800.0
2013-01-09 11:30:00,31.91,31.95,31.89,31.92,161000.0,22.6977,22.7261,22.6835,22.7048,161000.0
2013-01-09 11:40:00,31.92,31.96,31.9,31.94,109000.0,22.7048,22.7332,22.6906,22.719,109000.0
2013-01-09 11:50:00,31.95,31.96,31.9,31.91,107800.0,22.7261,22.7332,22.6906,22.6977,107800.0
2013-01-09 12:00:00,31.91,31.96,31.91,31.93,190900.0,22.6977,22.7332,22.6977,22.7119,190900.0
2013-01-09 12:10:00,31.93,31.96,31.93,31.94,96500.0,22.7119,22.7332,22.7119,22.719,96500.0
2013-01-09 12:20:00,31.95,31.95,31.91,31.93,63000.0,22.7261,22.7261,22.6977,22.7119,63000.0
2013-01-09 12:30:00,31.92,31.93,31.84,31.84,176600.0,22.7048,22.7119,22.6479,22.6479,176600.0
2013-01-09 12:40:00,31.84,31.85,31.75,31.82,143200.0,22.6479,22.655,22.5839,22.6337,143200.0
2013-01-09 12:50:00,31.81,31.87,31.8,31.87,231100.0,22.6266,22.6692,22.6194,22.6692,231100.0
2013-01-09 13:00:00,31.87,31.9,31.85,31.88,75200.0,22.6692,22.6906,22.655,22.6763,75200.0
2013-01-09 13:10:00,31.88,31.91,31.86,31.9,70800.0,22.6763,22.6977,22.6621,22.6906,70800.0
2013-01-09 13:20:00,31.91,31.95,31.9,31.94,101800.0,22.6977,22.7261,22.6906,22.719,101800.0
2013-01-09 13:30:00,31.94,31.98,31.93,31.98,75600.0,22.719,22.7475,22.7119,22.7475,75600.0
2013-01-09 13:40:00,31.98,31.99,31.95,31.96,100300.0,22.7475,22.7546,22.7261,22.7332,100300.0
2013-01-09 13:50:00,31.97,31.97,31.92,31.94,96500.0,22.7404,22.7404,22.7048,22.719,96500.0
2013-01-09 14:00:00,31.94,31.95,31.91,31.95,97100.0,22.719,22.7261,22.6977,22.7261,97100.0
2013-01-09 14:10:00,31.95,31.96,31.93,31.94,77300.0,22.7261,22.7332,22.7119,22.719,77300.0
2013-01-09 14:20:00,31.95,31.98,31.93,31.98,83300.0,22.7261,22.7475,22.7119,22.7475,83300.0
2013-01-09 14:30:00,31.97,31.98,31.93,31.94,161700.0,22.7404,22.7475,22.7119,22.719,161700.0
2013-01-09 14:40:00,31.94,31.94,31.9,31.91,131200.0,22.719,22.719,22.6906,22.6977,131200.0
2013-01-09 14:50:00,31.92,31.94,31.88,31.89,255900.0,22.7048,22.719,22.6763,22.6835,255900.0
2013-01-09 15:00:00,31.89,31.9,31.85,31.86,107700.0,22.6835,22.6906,22.655,22.6621,107700.0
2013-01-09 15:10:00,31.85,31.92,31.85,31.92,119100.0,22.655,22.7048,22.655,22.7048,119100.0
2013-01-09 15:20:00,31.91,31.95,31.91,31.95,177100.0,22.6977,22.7261,22.6977,22.7261,177100.0
2013-01-09 15:30:00,31.94,31.95,31.91,31.92,203600.0,22.719,22.7261,22.6977,22.7048,203600.0
2013-01-09 15:40:00,31.92,31.98,31.92,31.96,259400.0,22.7048,22.7475,22.7048,22.7332,259400.0
2013-01-09 15:50:00,31.97,32.01,31.96,32.0,564400.0,22.7404,22.7688,22.7332,22.7617,564400.0
2013-01-10 09:30:00,32.11,32.4,32.08,32.39,390400.0,22.8399,23.0462,22.8186,23.0391,390400.0
2013-01-10 09:40:00,32.39,32.5,32.32,32.48,336000.0,23.0391,23.1174,22.9893,23.1031,336000.0
2013-01-10 09:50:00,32.48,32.56,32.44,32.52,363500.0,23.1031,23.16,23.0747,23.1316,363500.0
2013-01-10 10:00:00,32.52,32.57,32.43,32.51,332700.0,23.1316,23.1671,23.0676,23.1245,332700.0
2013-01-10 10:10:00,32.51,32.57,32.46,32.46,232100.0,23.1245,23.1671,23.0889,23.0889,232100.0
2013-01-10 10:20:00,32.47,32.47,32.42,32.43,171000.0,23.096,23.096,23.0604,23.0676,171000.0
2013-01-10 10:30:00,32.42,32.42,32.34,32.37,349400.0,23.0604,23.0604,23.0035,23.0249,349400.0
2013-01-10 10:40:00,32.37,32.41,32.33,32.39,178000.0,23.0249,23.0533,22.9964,23.0391,178000.0
2013-01-10 10:50:00,32.39,32.41,32.35,32.38,167800.0,23.0391,23.0533,23.0107,23.032,167800.0
2013-01-10 11:00:00,32.38,32.4,32.34,32.39,185000.0,23.032,23.0462,23.0035,23.0391,185000.0
2013-01-10 11:10:00,32.39,32.4,32.22,32.25,452300.0,23.0391,23.0462,22.9182,22.9395,452300.0
2013-01-10 11:20:00,32.25,32.29,32.24,32.26,119500.0,22.9395,22.968,22.9324,22.9466,119500.0
2013-01-10 11:30:00,32.27,32.28,32.22,32.25,80200.0,22.9538,22.9609,22.9182,22.9395,80200.0
2013-01-10 11:40:00,32.25,32.27,32.24,32.25,94800.0,22.9395,22.9538,22.9324,22.9395,94800.0
2013-01-10 11:50:00,32.25,32.29,32.23,32.27,207600.0,22.9395,22.968,22.9253,22.9538,207600.0
2013-01-10 12:00:00,32.27,32.27,32.24,32.26,118400.0,22.9538,22.9538,22.9324,22.9466,118400.0
2013-01-10 12:10:00,32.26,32.3,32.25,32.29,86000.0,22.9466,22.9751,22.9395,22.968,86000.0
2013-01-10 12:20:00,32.3,32.31,32.26,32.29,63900.0,22.9751,22.9822,22.9466,22.968,63900.0
2013-01-10 12:30:00,32.29,32.31,32.28,32.29,70800.0,22.968,22.9822,22.9609,22.968,70800.0
2013-01-10 12:40:00,32.3,32.33,32.26,32.3,159200.0,22.9751,22.9964,22.9466,22.9751,159200.0
2013-01-10 12:50:00,32.3,32.37,32.28,32.37,82500.0,22.9751,23.0249,22.9609,23.0249,82500.0
2013-01-10 13:00:00,32.37,32.38,32.31,32.34,108700.0,23.0249,23.032,22.9822,23.0035,108700.0
2013-01-10 13:10:00,32.33,32.35,32.29,32.32,62600.0,22.9964,23.0107,22.968,22.9893,62600.0
2013-01-10 13:20:00,32.32,32.36,32.31,32.33,78600.0,22.9893,23.0178,22.9822,22.9964,78600.0
2013-01-10 13:30:00,32.33,32.35,32.3,32.34,54700.0,22.9964,23.0107,22.9751,23.0035,54700.0
2013-01-10 13:40:00,32.33,32.4,32.33,32.39,78000.0,22.9964,23.0462,22.9964,23.0391,78000.0
2013-01-10 13:50:00,32.39,32.44,32.38,32.41,111600.0,23.0391,23.0747,23.032,23.0533,111600.0
2013-01-10 14:00:00,32.41,32.43,32.38,32.42,160400.0,23.0533,23.0676,23.032,23.0604,160400.0
2013-01-10 14:10:00,32.42,32.43,32.35,32.36,93500.0,23.0604,23.0676,23.0107,23.0178,93500.0
2013-01-10 14:20:00,32.37,32.37,32.28,32.31,104500.0,23.0249,23.0249,22.9609,22.9822,104500.0
2013-01-10 14:30:00,32.3,32.33,32.29,32.3,131000.0,22.9751,22.9964,22.968,22.9751,131000.0
2013-01-10 14:40:00,32.31,32.38,32.3,32.34,100300.0,22.9822,23.032,22.9751,23.0035,100300.0
2013-01-10 14:50:00,32.34,32.4,32.34,32.35,114100.0,23.0035,23.0462,23.0035,23.0107,114100.0
2013-01-10 15:00:00,32.35,32.38,32.35,32.37,126300.0,23.0107,23.032,23.0107,23.0249,126300.0
2013-01-10 15:10:00,32.36,32.38,32.35,32.35,137700.0,23.0178,23.032,23.0107,23.0107,137700.0
2013-01-10 15:20:00,32.35,32.4,32.35,32.4,151000.0,23.0107,23.0462,23.0107,23.0462,151000.0
2013-01-10 15:30:00,32.4,32.48,32.4,32.46,308700.0,23.0462,23.1031,23.0462,23.0889,308700.0
2013-01-10 15:40:00,32.46,32.47,32.44,32.44,193900.0,23.0889,23.096,23.0747,23.0747,193900.0
2013-01-10 15:50:00,32.44,32.47,32.41,32.43,582500.0,23.0747,23.096,23.0533,23.0676,582500.0
2013-01-11 09:30:00,32.63,32.63,32.41,32.54,308400.0,23.2098,23.2098,23.0533,23.1458,308400.0
2013-01-11 09:40:00,32.55,32.64,32.52,32.57,268400.0,23.1529,23.2169,23.1316,23.1671,268400.0
2013-01-11 09:50:00,32.57,32.59,32.44,32.47,325200.0,23.1671,23.1814,23.0747,23.096,325200.0
2013-01-11 10:00:00,32.47,32.49,32.41,32.42,209100.0,23.096,23.1102,23.0533,23.0604,209100.0
2013-01-11 10:10:00,32.42,32.42,32.37,32.39,178300.0,23.0604,23.0604,23.0249,23.0391,178300.0
2013-01-11 10:20:00,32.39,32.39,32.34,32.34,99600.0,23.0391,23.0391,23.0035,23.0035,99600.0
2013-01-11 10:30:00,32.34,32.46,32.34,32.46,327900.0,23.0035,23.0889,23.0035,23.0889,327900.0
2013-01-11 10:40:00,32.47,32.49,32.37,32.39,125700.0,23.096,23.1102,23.0249,23.0391,125700.0
2013-01-11 10:50:00,32.39,32.39,32.34,32.35,113000.0,23.0391,23.0391,23.0035,23.0107,113000.0
2013-01-11 11:00:00,32.35,32.38,32.33,32.35,95200.0,23.0107,23.032,22.9964,23.0107,95200.0
2013-01-11 11:10:00,32.34,32.41,32.34,32.38,70000.0,23.0035,23.0533,23.0035,23.032,70000.0
2013-01-11 11:20:00,32.38,32.4,32.36,32.36,105400.0,23.032,23.0462,23.0178,23.0178,105400.0
2013-01-11 11:30:00,32.36,32.44,32.35,32.43,74600.0,23.0178,23.0747,23.0107,23.0676,74600.0
2013-01-11 11:40:00,32.43,32.44,32.41,32.43,55700.0,23.0676,23.0747,23.0533,23.0676,55700.0
2013-01-11 11:50:00,32.43,32.47,32.41,32.46,159000.0,23.0676,23.096,23.0533,23.0889,159000.0
2013-01-11 12:00:00,32.46,32.47,32.44,32.47,56800.0,23.0889,23.096,23.0747,23.096,56800.0
2013-01-11 12:10:00,32.47,32.47,32.43,32.46,46900.0,23.096,23.096,23.0676,23.0889,46900.0
2013-01-11 12:20:00,32.45,32.47,32.45,32.45,40100.0,23.0818,23.096,23.0818,23.0818,40100.0
2013-01-11 12:30:00,32.44,32.45,32.39,32.39,78500.0,23.0747,23.0818,23.0391,23.0391,78500.0
2013-01-11 12:40:00,32.39,32.41,32.37,32.39,55000.0,23.0391,23.0533,23.0249,23.0391,55000.0
2013-01-11 12:50:00,32.4,32.41,32.37,32.39,75700.0,23.0462,23.0533,23.0249,23.0391,75700.0
2013-01-11 13:00:00,32.39,32.4,32.34,32.34,93800.0,23.0391,23.0462,23.0035,23.0035,93800.0
2013-01-11 13:10:00,32.34,32.37,32.33,32.33,55100.0,23.0035,23.0249,22.9964,22.9964,55100.0
2013-01-11 13:20:00,32.34,32.37,32.33,32.37,41800.0,23.0035,23.0249,22.9964,23.0249,41800.0
2013-01-11 13:30:00,32.37,32.44,32.36,32.43,54400.0,23.0249,23.0747,23.0178,23.0676,54400.0
2013-01-11 13:40:00,32.43,32.43,32.38,32.42,88900.0,23.0676,23.0676,23.032,23.0604,88900.0
2013-01-11 13:50:00,32.42,32.47,32.41,32.47,136000.0,23.0604,23.096,23.0533,23.096,136000.0
2013-01-11 14:00:00,32.46,32.5,32.45,32.5,77800.0,23.0889,23.1174,23.0818,23.1174,77800.0
2013-01-11 14:10:00,32.49,32.5,32.45,32.47,186400.0,23.1102,23.1174,23.0818,23.096,186400.0
2013-01-11 14:20:00,32.47,32.48,32.45,32.45,61600.0,23.096,23.1031,23.0818,23.0818,61600.0
2013-01-11 14:30:00,32.46,32.48,32.45,32.47,49100.0,23.0889,23.1031,23.0818,23.096,49100.0
2013-01-11 14:40:00,32.47,32.48,32.43,32.45,55700.0,23.096,23.1031,23.0676,23.0818,55700.0
2013-01-11 14:50:00,32.45,32.47,32.45,32.45,69900.0,23.0818,23.096,23.0818,23.0818,69900.0
2013-01-11 15:00:00,32.45,32.45,32.39,32.41,167700.0,23.0818,23.0818,23.0391,23.0533,167700.0
2013-01-11 15:10:00,32.41,32.5,32.41,32.5,134500.0,23.0533,23.1174,23.0533,23.1174,134500.0
2013-01-11 15:20:00,32.5,32.5,32.47,32.48,166900.0,23.1174,23.1174,23.096,23.1031,166900.0
2013-01-11 15:30:00,32.48,32.5,32.47,32.48,117800.0,23.1031,23.1174,23.096,23.1031,117800.0
2013-01-11 15:40:00,32.47,32.5,32.46,32.48,147500.0,23.096,23.1174,23.0889,23.1031,147500.0
2013-01-11 15:50:00,32.48,32.49,32.41,32.43,334900.0,23.1031,23.1102,23.0533,23.0676,334900.0
2013-01-14 09:30:00,32.25,32.51,32.25,32.5,255300.0,22.9395,23.1245,22.9395,23.1174,255300.0
2013-01-14 09:40:00,32.49,32.64,32.47,32.57,334400.0,23.1102,23.2169,23.096,23.1671,334400.0
2013-01-14 09:50:00,32.58,32.59,32.38,32.44,228600.0,23.1743,23.1814,23.032,23.0747,228600.0
2013-01-14 10:00:00,32.44,32.45,32.37,32.39,125600.0,23.0747,23.0818,23.0249,23.0391,125600.0
2013-01-14 10:10:00,32.38,32.4,32.3,32.31,131600.0,23.032,23.0462,22.9751,22.9822,131600.0
2013-01-14 10:20:00,32.31,32.34,32.25,32.3,168600.0,22.9822,23.0035,22.9395,22.9751,168600.0
2013-01-14 10:30:00,32.3,32.33,32.29,32.3,118100.0,22.9751,22.9964,22.968,22.9751,118100.0
2013-01-14 10:40:00,32.3,32.32,32.27,32.28,112500.0,22.9751,22.9893,22.9538,22.9609,112500.0
2013-01-14 10:50:00,32.29,32.3,32.26,32.3,80300.0,22.968,22.9751,22.9466,22.9751,80300.0
2013-01-14 11:00:00,32.29,32.33,32.28,32.33,114800.0,22.968,22.9964,22.9609,22.9964,114800.0
2013-01-14 11:10:00,32.32,32.33,32.29,32.3,122000.0,22.9893,22.9964,22.968,22.9751,122000.0
2013-01-14 11:20:00,32.3,32.34,32.28,32.32,164000.0,22.9751,23.0035,22.9609,22.9893,164000.0
2013-01-14 11:30:00,32.33,32.33,32.3,32.31,75500.0,22.9964,22.9964,22.9751,22.9822,75500.0
2013-01-14 11:40:00,32.31,32.38,32.28,32.37,125400.0,22.9822,23.032,22.9609,23.0249,125400.0
2013-01-14 11:50:00,32.37,32.37,32.33,32.35,86700.0,23.0249,23.0249,22.9964,23.0107,86700.0
2013-01-14 12:00:00,32.35,32.36,32.34,32.36,47700.0,23.0107,23.0178,23.0035,23.0178,47700.0
2013-01-14 12:10:00,32.36,32.36,32.34,32.35,87300.0,23.0178,23.0178,23.0035,23.0107,87300.0
2013-01-14 12:20:00,32.36,32.37,32.33,32.34,64800.0,23.0178,23.0249,22.9964,23.0035,64800.0
2013-01-14 12:30:00,32.34,32.35,32.32,32.34,63900.0,23.0035,23.0107,22.9893,23.0035,63900.0
2013-01-14 12:40:00,32.34,32.36,32.32,32.32,55100.0,23.0035,23.0178,22.9893,22.9893,55100.0
2013-01-14 12:50:00,32.33,32.36,32.32,32.34,72700.0,22.9964,23.0178,22.9893,23.0035,72700.0
2013-01-14 13:00:00,32.34,32.34,32.28,32.28,67800.0,23.0035,23.0035,22.9609,22.9609,67800.0
2013-01-14 13:10:00,32.28,32.35,32.27,32.35,91100.0,22.9609,23.0107,22.9538,23.0107,91100.0
2013-01-14 13:20:00,32.35,32.38,32.34,32.37,99500.0,23.0107,23.032,23.0035,23.0249,99500.0
2013-01-14 13:30:00,32.37,32.4,32.36,32.39,51000.0,23.0249,23.0462,23.0178,23.0391,51000.0
2013-01-14 13:40:00,32.4,32.41,32.32,32.33,113900.0,23.0462,23.0533,22.9893,22.9964,113900.0
2013-01-14 13:50:00,32.33,32.35,32.33,32.35,48400.0,22.9964,23.0107,22.9964,23.0107,48400.0
2013-01-14 14:00:00,32.34,32.45,32.32,32.45,121600.0,23.0035,23.0818,22.9893,23.0818,121600.0
2013-01-14 14:10:00,32.45,32.46,32.4,32.46,144100.0,23.0818,23.0889,23.0462,23.0889,144100.0
2013-01-14 14:20:00,32.46,32.47,32.4,32.44,79800.0,23.0889,23.096,23.0462,23.0747,79800.0
2013-01-14 14:30:00,32.44,32.46,32.39,32.4,122500.0,23.0747,23.0889,23.0391,23.0462,122500.0
2013-01-14 14:40:00,32.4,32.4,32.37,32.4,87000.0,23.0462,23.0462,23.0249,23.0462,87000.0
2013-01-14 14:50:00,32.4,32.43,32.39,32.42,82200.0,23.0462,23.0676,23.0391,23.0604,82200.0
2013-01-14 15:00:00,32.42,32.46,32.41,32.44,87800.0,23.0604,23.0889,23.0533,23.0747,87800.0
2013-01-14 15:10:00,32.44,32.45,32.41,32.41,118000.0,23.0747,23.0818,23.0533,23.0533,118000.0
2013-01-14 15:20:00,32.41,32.42,32.34,32.35,192900.0,23.0533,23.0604,23.0035,23.0107,192900.0
2013-01-14 15:30:00,32.36,32.36,32.3,32.32,279700.0,23.0178,23.0178,22.9751,22.9893,279700.0
2013-01-14 15:40:00,32.32,32.33,32.28,32.32,222900.0,22.9893,22.9964,22.9609,22.9893,222900.0
2013-01-14 15:50:00,32.32,32.36,32.25,32.35,521500.0,22.9893,23.0178,22.9395,23.0107,521500.0
2013-01-15 09:30:00,32.14,32.24,32.09,32.12,233900.0,22.8613,22.9324,22.8257,22.8471,233900.0
2013-01-15 09:40:00,32.12,32.17,32.02,32.04,201700.0,22.8471,22.8826,22.7759,22.7902,201700.0
2013-01-15 09:50:00,32.04,32.08,31.97,32.04,244500.0,22.7902,22.8186,22.7404,22.7902,244500.0
2013-01-15 10:00:00,32.04,32.1,32.01,32.03,150600.0,22.7902,22.8328,22.7688,22.783,150600.0
2013-01-15 10:10:00,32.03,32.12,32.02,32.1,95900.0,22.783,22.8471,22.7759,22.8328,95900.0
2013-01-15 10:20:00,32.11,32.13,32.07,32.1,95500.0,22.8399,22.8542,22.8115,22.8328,95500.0
2013-01-15 10:30:00,32.09,32.15,32.08,32.13,57900.0,22.8257,22.8684,22.8186,22.8542,57900.0
2013-01-15 10:40:00,32.14,32.18,32.13,32.17,64000.0,22.8613,22.8897,22.8542,22.8826,64000.0
2013-01-15 10:50:00,32.16,32.18,32.13,32.17,155600.0,22.8755,22.8897,22.8542,22.8826,155600.0
2013-01-15 11:00:00,32.16,32.2,32.15,32.19,90200.0,22.8755,22.904,22.8684,22.8968,90200.0
2013-01-15 11:10:00,32.19,32.23,32.17,32.22,133100.0,22.8968,22.9253,22.8826,22.9182,133100.0
2013-01-15 11:20:00,32.23,32.26,32.22,32.23,104600.0,22.9253,22.9466,22.9182,22.9253,104600.0
2013-01-15 11:30:00,32.23,32.31,32.23,32.31,113400.0,22.9253,22.9822,22.9253,22.9822,113400.0
2013-01-15 11:40:00,32.3,32.34,32.3,32.32,100200.0,22.9751,23.0035,22.9751,22.9893,100200.0
2013-01-15 11:50:00,32.33,32.33,32.27,32.3,128200.0,22.9964,22.9964,22.9538,22.9751,128200.0
2013-01-15 12:00:00,32.3,32.32,32.29,32.31,74700.0,22.9751,22.9893,22.968,22.9822,74700.0
2013-01-15 12:10:00,32.3,32.34,32.3,32.34,43500.0,22.9751,23.0035,22.9751,23.0035,43500.0
2013-01-15 12:20:00,32.34,32.34,32.29,32.29,44800.0,23.0035,23.0035,22.968,22.968,44800.0
2013-01-15 12:30:00,32.3,32.36,32.29,32.33,77300.0,22.9751,23.0178,22.968,22.9964,77300.0
2013-01-15 12:40:00,32.33,32.38,32.33,32.34,54800.0,22.9964,23.032,22.9964,23.0035,54800.0
2013-01-15 12:50:00,32.34,32.36,32.33,32.34,50700.0,23.0035,23.0178,22.9964,23.0035,50700.0
2013-01-15 13:00:00,32.34,32.36,32.33,32.33,89800.0,23.0035,23.0178,22.9964,22.9964,89800.0
2013-01-15 13:10:00,32.33,32.35,32.33,32.34,43500.0,22.9964,23.0107,22.9964,23.0035,43500.0
2013-01-15 13:20:00,32.34,32.37,32.3,32.34,115000.0,23.0035,23.0249,22.9751,23.0035,115000.0
2013-01-15 13:30:00,32.34,32.34,32.28,32.3,91700.0,23.0035,23.0035,22.9609,22.9751,91700.0
2013-01-15 13:40:00,32.3,32.3,32.27,32.29,99100.0,22.9751,22.9751,22.9538,22.968,99100.0
2013-01-15 13:50:00,32.29,32.3,32.2,32.21,104600.0,22.968,22.9751,22.904,22.9111,104600.0
2013-01-15 14:00:00,32.22,32.23,32.2,32.22,99100.0,22.9182,22.9253,22.904,22.9182,99100.0
2013-01-15 14:10:00,32.22,32.22,32.18,32.21,94600.0,22.9182,22.9182,22.8897,22.9111,94600.0
2013-01-15 14:20:00,32.21,32.22,32.16,32.16,142400.0,22.9111,22.9182,22.8755,22.8755,142400.0
2013-01-15 14:30:00,32.15,32.16,32.13,32.15,86500.0,22.8684,22.8755,22.8542,22.8684,86500.0
2013-01-15 14:40:00,32.16,32.21,32.16,32.2,143200.0,22.8755,22.9111,22.8755,22.904,143200.0
2013-01-15 14:50:00,32.21,32.25,32.21,32.23,119200.0,22.9111,22.9395,22.9111,22.9253,119200.0
2013-01-15 15:00:00,32.23,32.28,32.23,32.26,129300.0,22.9253,22.9609,22.9253,22.9466,129300.0
2013-01-15 15:10:00,32.26,32.28,32.24,32.24,184900.0,22.9466,22.9609,22.9324,22.9324,184900.0
2013-01-15 15:20:00,32.25,32.29,32.24,32.28,119200.0,22.9395,22.968,22.9324,22.9609,119200.0
2013-01-15 15:30:00,32.28,32.3,32.26,32.27,150100.0,22.9609,22.9751,22.9466,22.9538,150100.0
2013-01-15 15:40:00,32.27,32.32,32.26,32.3,137800.0,22.9538,22.9893,22.9466,22.9751,137800.0
2013-01-15 15:50:00,32.29,32.31,32.27,32.27,296100.0,22.968,22.9822,22.9538,22.9538,296100.0
2013-01-16 09:30:00,32.18,32.35,32.08,32.29,326900.0,22.8897,23.0107,22.8186,22.968,326900.0
2013-01-16 09:40:00,32.28,32.3,32.18,32.21,175500.0,22.9609,22.9751,22.8897,22.9111,175500.0
2013-01-16 09:50:00,32.21,32.26,32.2,32.21,211700.0,22.9111,22.9466,22.904,22.9111,211700.0
2013-01-16 10:00:00,32.21,32.23,32.16,32.2,241000.0,22.9111,22.9253,22.8755,22.904,241000.0
2013-01-16 10:10:00,32.2,32.25,32.19,32.23,326200.0,22.904,22.9395,22.8968,22.9253,326200.0
2013-01-16 10:20:00,32.23,32.36,32.23,32.36,145500.0,22.9253,23.0178,22.9253,23.0178,145500.0
2013-01-16 10:30:00,32.35,32.36,32.32,32.34,93900.0,23.0107,23.0178,22.9893,23.0035,93900.0
2013-01-16 10:40:00,32.34,32.36,32.32,32.34,65800.0,23.0035,23.0178,22.9893,23.0035,65800.0
2013-01-16 10:50:00,32.33,32.37,32.33,32.36,74800.0,22.9964,23.0249,22.9964,23.0178,74800.0
2013-01-16 11:00:00,32.35,32.4,32.34,32.39,94600.0,23.0107,23.0462,23.0035,23.0391,94600.0
2013-01-16 11:10:00,32.38,32.4,32.35,32.39,98100.0,23.032,23.0462,23.0107,23.0391,98100.0
2013-01-16 11:20:00,32.39,32.43,32.38,32.38,97600.0,23.0391,23.0676,23.032,23.032,97600.0
2013-01-16 11:30:00,32.38,32.39,32.35,32.37,61000.0,23.032,23.0391,23.0107,23.0249,61000.0
2013-01-16 11:40:00,32.37,32.39,32.37,32.38,39300.0,23.0249,23.0391,23.0249,23.032,39300.0
2013-01-16 11:50:00,32.38,32.41,32.38,32.39,72100.0,23.032,23.0533,23.032,23.0391,72100.0
2013-01-16 12:00:00,32.4,32.4,32.37,32.4,69100.0,23.0462,23.0462,23.0249,23.0462,69100.0
2013-01-16 12:10:00,32.4,32.41,32.38,32.41,74600.0,23.0462,23.0533,23.032,23.0533,74600.0
2013-01-16 12:20:00,32.41,32.46,32.41,32.45,125300.0,23.0533,23.0889,23.0533,23.0818,125300.0
2013-01-16 12:30:00,32.45,32.45,32.41,32.43,79100.0,23.0818,23.0818,23.0533,23.0676,79100.0
2013-01-16 12:40:00,32.42,32.43,32.38,32.38,108400.0,23.0604,23.0676,23.032,23.032,108400.0
2013-01-16 12:50:00,32.38,32.44,32.38,32.44,102200.0,23.032,23.0747,23.032,23.0747,102200.0
2013-01-16 13:00:00,32.44,32.5,32.42,32.46,121200.0,23.0747,23.1174,23.0604,23.0889,121200.0
2013-01-16 13:10:00,32.46,32.47,32.44,32.47,63800.0,23.0889,23.096,23.0747,23.096,63800.0
2013-01-16 13:20:00,32.46,32.47,32.44,32.45,43400.0,23.0889,23.096,23.0747,23.0818,43400.0
2013-01-16 13:30:00,32.45,32.5,32.45,32.49,84300.0,23.0818,23.1174,23.0818,23.1102,84300.0
2013-01-16 13:40:00,32.48,32.54,32.48,32.52,141300.0,23.1031,23.1458,23.1031,23.1316,141300.0
2013-01-16 13:50:00,32.51,32.52,32.48,32.5,55700.0,23.1245,23.1316,23.1031,23.1174,55700.0
2013-01-16 14:00:00,32.49,32.53,32.49,32.51,84700.0,23.1102,23.1387,23.1102,23.1245,84700.0
2013-01-16 14:10:00,32.5,32.51,32.49,32.5,59400.0,23.1174,23.1245,23.1102,23.1174,59400.0
2013-01-16 14:20:00,32.51,32.53,32.5,32.53,82100.0,23.1245,23.1387,23.1174,23.1387,82100.0
2013-01-16 14:30:00,32.53,32.56,32.53,32.55,100400.0,23.1387,23.16,23.1387,23.1529,100400.0
2013-01-16 14:40:00,32.55,32.56,32.52,32.55,108400.0,23.1529,23.16,23.1316,23.1529,108400.0
2013-01-16 14:50:00,32.54,32.56,32.54,32.56,69600.0,23.1458,23.16,23.1458,23.16,69600.0
2013-01-16 15:00:00,32.56,32.56,32.52,32.52,76700.0,23.16,23.16,23.1316,23.1316,76700.0
2013-01-16 15:10:00,32.52,32.54,32.51,32.53,103600.0,23.1316,23.1458,23.1245,23.1387,103600.0
2013-01-16 15:20:00,32.53,32.55,32.5,32.5,137400.0,23.1387,23.1529,23.1174,23.1174,137400.0
2013-01-16 15:30:00,32.5,32.52,32.49,32.49,114400.0,23.1174,23.1316,23.1102,23.1102,114400.0
2013-01-16 15:40:00,32.49,32.5,32.46,32.49,232800.0,23.1102,23.1174,23.0889,23.1102,232800.0
2013-01-16 15:50:00,32.49,32.52,32.48,32.5,429300.0,23.1102,23.1316,23.1031,23.1174,429300.0
2013-01-17 09:30:00,32.51,32.75,32.45,32.72,316700.0,23.1245,23.2952,23.0818,23.2738,316700.0
2013-01-17 09:40:00,32.72,32.89,32.69,32.89,315200.0,23.2738,23.3948,23.2525,23.3948,315200.0
2013-01-17 09:50:00,32.89,32.92,32.88,32.89,190800.0,23.3948,23.4161,23.3876,23.3948,190800.0
2013-01-17 10:00:00,32.89,32.9,32.81,32.87,269900.0,23.3948,23.4019,23.3379,23.3805,269900.0
2013-01-17 10:10:00,32.87,32.98,32.86,32.95,326300.0,23.3805,23.4588,23.3734,23.4374,326300.0
2013-01-17 10:20:00,32.95,32.98,32.95,32.96,146200.0,23.4374,23.4588,23.4374,23.4446,146200.0
2013-01-17 10:30:00,32.96,32.97,32.91,32.91,170600.0,23.4446,23.4517,23.409,23.409,170600.0
2013-01-17 10:40:00,32.91,32.97,32.86,32.97,319000.0,23.409,23.4517,23.3734,23.4517,319000.0
2013-01-17 10:50:00,32.97,33.0,32.9,32.93,290800.0,23.4517,23.473,23.4019,23.4232,290800.0
2013-01-17 11:00:00,32.93,32.96,32.88,32.88,103300.0,23.4232,23.4446,23.3876,23.3876,103300.0
2013-01-17 11:10:00,32.88,32.91,32.85,32.86,93900.0,23.3876,23.409,23.3663,23.3734,93900.0
2013-01-17 11:20:00,32.85,32.9,32.85,32.89,74400.0,23.3663,23.4019,23.3663,23.3948,74400.0
2013-01-17 11:30:00,32.9,32.94,32.89,32.92,121400.0,23.4019,23.4303,23.3948,23.4161,121400.0
2013-01-17 11:40:00,32.93,32.94,32.91,32.91,75800.0,23.4232,23.4303,23.409,23.409,75800.0
2013-01-17 11:50:00,32.91,32.94,32.87,32.88,100100.0,23.409,23.4303,23.3805,23.3876,100100.0
2013-01-17 12:00:00,32.87,32.88,32.86,32.87,42100.0,23.3805,23.3876,23.3734,23.3805,42100.0
2013-01-17 12:10:00,32.87,32.92,32.86,32.91,187700.0,23.3805,23.4161,23.3734,23.409,187700.0
2013-01-17 12:20:00,32.91,32.98,32.91,32.95,74600.0,23.409,23.4588,23.409,23.4374,74600.0
2013-01-17 12:30:00,32.96,33.0,32.95,32.97,132100.0,23.4446,23.473,23.4374,23.4517,132100.0
2013-01-17 12:40:00,32.97,32.97,32.93,32.93,47700.0,23.4517,23.4517,23.4232,23.4232,47700.0
2013-01-17 12:50:00,32.93,32.95,32.89,32.89,66000.0,23.4232,23.4374,23.3948,23.3948,66000.0
2013-01-17 13:00:00,32.9,32.93,32.89,32.9,58000.0,23.4019,23.4232,23.3948,23.4019,58000.0
2013-01-17 13:10:00,32.9,32.92,32.89,32.9,48500.0,23.4019,23.4161,23.3948,23.4019,48500.0
2013-01-17 13:20:00,32.91,32.94,32.88,32.93,75500.0,23.409,23.4303,23.3876,23.4232,75500.0
2013-01-17 13:30:00,32.94,32.95,32.93,32.95,64900.0,23.4303,23.4374,23.4232,23.4374,64900.0
2013-01-17 13:40:00,32.95,32.99,32.94,32.98,102100.0,23.4374,23.4659,23.4303,23.4588,102100.0
2013-01-17 13:50:00,32.98,33.0,32.98,32.99,242200.0,23.4588,23.473,23.4588,23.4659,242200.0
2013-01-17 14:00:00,32.99,33.04,32.95,33.04,217300.0,23.4659,23.5015,23.4374,23.5015,217300.0
2013-01-17 14:10:00,33.04,33.06,33.03,33.05,193900.0,23.5015,23.5157,23.4943,23.5086,193900.0
2013-01-17 14:20:00,33.05,33.13,33.04,33.11,274400.0,23.5086,23.5655,23.5015,23.5512,274400.0
2013-01-17 14:30:00,33.11,33.14,33.09,33.13,217100.0,23.5512,23.5726,23.537,23.5655,217100.0
2013-01-17 14:40:00,33.14,33.15,33.1,33.11,124000.0,23.5726,23.5797,23.5441,23.5512,124000.0
2013-01-17 14:50:00,33.1,33.13,33.1,33.12,221900.0,23.5441,23.5655,23.5441,23.5584,221900.0
2013-01-17 15:00:00,33.13,33.16,33.11,33.15,275700.0,23.5655,23.5868,23.5512,23.5797,275700.0
2013-01-17 15:10:00,33.15,33.17,33.14,33.15,147600.0,23.5797,23.5939,23.5726,23.5797,147600.0
2013-01-17 15:20:00,33.15,33.17,33.13,33.16,215900.0,23.5797,23.5939,23.5655,23.5868,215900.0
2013-01-17 15:30:00,33.17,33.17,33.14,33.16,421300.0,23.5939,23.5939,23.5726,23.5868,421300.0
2013-01-17 15:40:00,33.16,33.17,33.13,33.15,654500.0,23.5868,23.5939,23.5655,23.5797,654500.0
2013-01-17 15:50:00,33.14,33.25,33.12,33.15,1680100.0,23.5726,23.6508,23.5584,23.5797,1680100.0
2013-01-18 09:30:00,33.03,33.19,33.02,33.15,1607000.0,23.4943,23.6082,23.4872,23.5797,1607000.0
2013-01-18 09:40:00,33.16,33.24,33.04,33.19,405600.0,23.5868,23.6437,23.5015,23.6082,405600.0
2013-01-18 09:50:00,33.19,33.26,33.13,33.23,329300.0,23.6082,23.6579,23.5655,23.6366,329300.0
2013-01-18 10:00:00,33.23,33.31,33.23,33.3,345000.0,23.6366,23.6935,23.6366,23.6864,345000.0
2013-01-18 10:10:00,33.3,33.35,33.29,33.29,180300.0,23.6864,23.722,23.6793,23.6793,180300.0
2013-01-18 10:20:00,33.29,33.31,33.21,33.22,178600.0,23.6793,23.6935,23.6224,23.6295,178600.0
2013-01-18 10:30:00,33.21,33.31,33.21,33.26,308600.0,23.6224,23.6935,23.6224,23.6579,308600.0
2013-01-18 10:40:00,33.26,33.27,33.22,33.27,170000.0,23.6579,23.6651,23.6295,23.6651,170000.0
2013-01-18 10:50:00,33.27,33.3,33.16,33.17,467000.0,23.6651,23.6864,23.5868,23.5939,467000.0
2013-01-18 11:00:00,33.18,33.19,33.13,33.16,313900.0,23.601,23.6082,23.5655,23.5868,313900.0
2013-01-18 11:10:00,33.16,33.24,33.14,33.22,332600.0,23.5868,23.6437,23.5726,23.6295,332600.0
2013-01-18 11:20:00,33.22,33.24,33.2,33.22,282400.0,23.6295,23.6437,23.6153,23.6295,282400.0
2013-01-18 11:30:00,33.22,33.26,33.21,33.22,221300.0,23.6295,23.6579,23.6224,23.6295,221300.0
2013-01-18 11:40:00,33.22,33.23,33.08,33.08,135700.0,23.6295,23.6366,23.5299,23.5299,135700.0
2013-01-18 11:50:00,33.08,33.15,33.05,33.09,198600.0,23.5299,23.5797,23.5086,23.537,198600.0
2013-01-18 12:00:00,33.08,33.14,33.08,33.09,114200.0,23.5299,23.5726,23.5299,23.537,114200.0
2013-01-18 12:10:00,33.09,33.16,33.09,33.16,207500.0,23.537,23.5868,23.537,23.5868,207500.0
2013-01-18 12:20:00,33.15,33.2,33.14,33.15,129300.0,23.5797,23.6153,23.5726,23.5797,129300.0
2013-01-18 12:30:00,33.14,33.2,33.13,33.18,241900.0,23.5726,23.6153,23.5655,23.601,241900.0
2013-01-18 12:40:00,33.17,33.18,33.14,33.17,92200.0,23.5939,23.601,23.5726,23.5939,92200.0
2013-01-18 12:50:00,33.17,33.25,33.16,33.24,247400.0,23.5939,23.6508,23.5868,23.6437,247400.0
2013-01-18 13:00:00,33.24,33.24,33.18,33.22,128700.0,23.6437,23.6437,23.601,23.6295,128700.0
2013-01-18 13:10:00,33.22,33.28,33.21,33.26,97100.0,23.6295,23.6722,23.6224,23.6579,97100.0
2013-01-18 13:20:00,33.26,33.29,33.24,33.29,132100.0,23.6579,23.6793,23.6437,23.6793,132100.0
2013-01-18 13:30:00,33.29,33.3,33.18,33.2,243900.0,23.6793,23.6864,23.601,23.6153,243900.0
2013-01-18 13:40:00,33.2,33.21,33.16,33.2,238100.0,23.6153,23.6224,23.5868,23.6153,238100.0
2013-01-18 13:50:00,33.2,33.22,33.16,33.19,189000.0,23.6153,23.6295,23.5868,23.6082,189000.0
2013-01-18 14:00:00,33.2,33.2,33.18,33.18,213200.0,23.6153,23.6153,23.601,23.601,213200.0
2013-01-18 14:10:00,33.18,33.23,33.17,33.2,226800.0,23.601,23.6366,23.5939,23.6153,226800.0
2013-01-18 14:20:00,33.21,33.25,33.2,33.25,1274100.0,23.6224,23.6508,23.6153,23.6508,1274100.0
2013-01-18 14:30:00,33.25,33.31,33.25,33.3,125000.0,23.6508,23.6935,23.6508,23.6864,125000.0
2013-01-18 14:40:00,33.3,33.35,33.29,33.3,221400.0,23.6864,23.722,23.6793,23.6864,221400.0
2013-01-18 14:50:00,33.3,33.35,33.29,33.32,188900.0,23.6864,23.722,23.6793,23.7006,188900.0
2013-01-18 15:00:00,33.32,33.33,33.25,33.29,211000.0,23.7006,23.7077,23.6508,23.6793,211000.0
2013-01-18 15:10:00,33.3,33.31,33.29,33.3,131600.0,23.6864,23.6935,23.6793,23.6864,131600.0
2013-01-18 15:20:00,33.3,33.33,33.3,33.33,121500.0,23.6864,23.7077,23.6864,23.7077,121500.0
2013-01-18 15:30:00,33.32,33.48,33.32,33.46,715100.0,23.7006,23.8144,23.7006,23.8002,715100.0
2013-01-18 15:40:00,33.47,33.52,33.46,33.51,616300.0,23.8073,23.8429,23.8002,23.8358,616300.0
2013-01-18 15:50:00,33.5,33.54,33.4,33.52,1142600.0,23.8287,23.8571,23.7575,23.8429,1142600.0
2013-01-22 09:30:00,33.35,33.42,33.2,33.22,671600.0,23.722,23.7718,23.6153,23.6295,671600.0
2013-01-22 09:40:00,33.21,33.35,33.16,33.3,387700.0,23.6224,23.722,23.5868,23.6864,387700.0
2013-01-22 09:50:00,33.3,33.37,33.28,33.3,514200.0,23.6864,23.7362,23.6722,23.6864,514200.0
2013-01-22 10:00:00,33.29,33.3,33.14,33.2,555900.0,23.6793,23.6864,23.5726,23.6153,555900.0
2013-01-22 10:10:00,33.19,33.33,33.18,33.27,678500.0,23.6082,23.7077,23.601,23.6651,678500.0
2013-01-22 10:20:00,33.27,33.27,33.18,33.2,315000.0,23.6651,23.6651,23.601,23.6153,315000.0
2013-01-22 10:30:00,33.19,33.2,33.14,33.15,217500.0,23.6082,23.6153,23.5726,23.5797,217500.0
2013-01-22 10:40:00,33.15,33.22,33.13,33.22,358200.0,23.5797,23.6295,23.5655,23.6295,358200.0
2013-01-22 10:50:00,33.22,33.3,33.21,33.29,151300.0,23.6295,23.6864,23.6224,23.6793,151300.0
2013-01-22 11:00:00,33.3,33.47,33.29,33.47,304000.0,23.6864,23.8073,23.6793,23.8073,304000.0
2013-01-22 11:10:00,33.47,33.47,33.37,33.39,167300.0,23.8073,23.8073,23.7362,23.7504,167300.0
2013-01-22 11:20:00,33.39,33.43,33.37,33.37,81200.0,23.7504,23.7789,23.7362,23.7362,81200.0
2013-01-22 11:30:00,33.38,33.44,33.3,33.32,168100.0,23.7433,23.786,23.6864,23.7006,168100.0
2013-01-22 11:40:00,33.31,33.4,33.27,33.34,200500.0,23.6935,23.7575,23.6651,23.7148,200500.0
2013-01-22 11:50:00,33.34,33.36,33.26,33.3,398100.0,23.7148,23.7291,23.6579,23.6864,398100.0
2013-01-22 12:00:00,33.3,33.42,33.28,33.4,212800.0,23.6864,23.7718,23.6722,23.7575,212800.0
2013-01-22 12:10:00,33.4,33.42,33.37,33.41,158500.0,23.7575,23.7718,23.7362,23.7646,158500.0
2013-01-22 12:20:00,33.41,33.42,33.39,33.4,72600.0,23.7646,23.7718,23.7504,23.7575,72600.0
2013-01-22 12:30:00,33.39,33.41,33.38,33.4,54700.0,23.7504,23.7646,23.7433,23.7575,54700.0
2013-01-22 12:40:00,33.4,33.43,33.37,33.38,161300.0,23.7575,23.7789,23.7362,23.7433,161300.0
2013-01-22 12:50:00,33.37,33.38,33.28,33.32,469900.0,23.7362,23.7433,23.6722,23.7006,469900.0
2013-01-22 13:00:00,33.32,33.38,33.3,33.33,361400.0,23.7006,23.7433,23.6864,23.7077,361400.0
2013-01-22 13:10:00,33.33,33.34,33.2,33.3,209800.0,23.7077,23.7148,23.6153,23.6864,209800.0
2013-01-22 13:20:00,33.3,33.33,33.27,33.33,128300.0,23.6864,23.7077,23.6651,23.7077,128300.0
2013-01-22 13:30:00,33.33,33.34,33.3,33.31,217300.0,23.7077,23.7148,23.6864,23.6935,217300.0
2013-01-22 13:40:00,33.31,33.37,33.3,33.36,147000.0,23.6935,23.7362,23.6864,23.7291,147000.0
2013-01-22 13:50:00,33.35,33.42,33.33,33.33,199700.0,23.722,23.7718,23.7077,23.7077,199700.0
2013-01-22 14:00:00,33.33,33.37,33.32,33.37,107800.0,23.7077,23.7362,23.7006,23.7362,107800.0
2013-01-22 14:10:00,33.37,33.41,33.36,33.4,185700.0,23.7362,23.7646,23.7291,23.7575,185700.0
2013-01-22 14:20:00,33.39,33.4,33.33,33.35,178000.0,23.7504,23.7575,23.7077,23.722,178000.0
2013-01-22 14:30:00,33.34,33.38,33.32,33.37,211400.0,23.7148,23.7433,23.7006,23.7362,211400.0
2013-01-22 14:40:00,33.36,33.39,33.35,33.38,108000.0,23.7291,23.7504,23.722,23.7433,108000.0
2013-01-22 14:50:00,33.38,33.45,33.36,33.4,566900.0,23.7433,23.7931,23.7291,23.7575,566900.0
2013-01-22 15:00:00,33.4,33.4,33.31,33.32,152000.0,23.7575,23.7575,23.6935,23.7006,152000.0
2013-01-22 15:10:00,33.31,33.32,33.25,33.27,236700.0,23.6935,23.7006,23.6508,23.6651,236700.0
2013-01-22 15:20:00,33.27,33.3,33.25,33.3,492800.0,23.6651,23.6864,23.6508,23.6864,492800.0
2013-01-22 15:30:00,33.3,33.36,33.25,33.26,477000.0,23.6864,23.7291,23.6508,23.6579,477000.0
2013-01-22 15:40:00,33.26,33.3,33.22,33.3,422100.0,23.6579,23.6864,23.6295,23.6864,422100.0
2013-01-22 15:50:00,33.29,33.46,33.29,33.46,942900.0,23.6793,23.8002,23.6793,23.8002,942900.0
2013-01-23 09:30:00,33.24,33.3,33.07,33.18,978800.0,23.6437,23.6864,23.5228,23.601,978800.0
2013-01-23 09:40:00,33.18,33.18,32.8,33.06,918300.0,23.601,23.601,23.3307,23.5157,918300.0
2013-01-23 09:50:00,33.07,33.23,32.98,32.99,641100.0,23.5228,23.6366,23.4588,23.4659,641100.0
2013-01-23 10:00:00,32.98,33.06,32.93,33.04,400400.0,23.4588,23.5157,23.4232,23.5015,400400.0
2013-01-23 10:10:00,33.04,33.05,32.94,32.99,361600.0,23.5015,23.5086,23.4303,23.4659,361600.0
2013-01-23 10:20:00,32.99,33.03,32.95,33.0,283200.0,23.4659,23.4943,23.4374,23.473,283200.0
2013-01-23 10:30:00,33.0,33.01,32.96,32.99,291300.0,23.473,23.4801,23.4446,23.4659,291300.0
2013-01-23 10:40:00,32.99,33.06,32.98,33.05,382500.0,23.4659,23.5157,23.4588,23.5086,382500.0
2013-01-23 10:50:00,33.04,33.05,32.97,32.98,252600.0,23.5015,23.5086,23.4517,23.4588,252600.0
2013-01-23 11:00:00,32.98,33.1,32.97,33.1,204700.0,23.4588,23.5441,23.4517,23.5441,204700.0
2013-01-23 11:10:00,33.09,33.15,33.09,33.13,275800.0,23.537,23.5797,23.537,23.5655,275800.0
2013-01-23 11:20:00,33.12,33.14,33.09,33.1,139900.0,23.5584,23.5726,23.537,23.5441,139900.0
2013-01-23 11:30:00,33.11,33.25,33.1,33.17,200100.0,23.5512,23.6508,23.5441,23.5939,200100.0
2013-01-23 11:40:00,33.17,33.18,33.14,33.16,157500.0,23.5939,23.601,23.5726,23.5868,157500.0
2013-01-23 11:50:00,33.16,33.19,33.1,33.11,146200.0,23.5868,23.6082,23.5441,23.5512,146200.0
2013-01-23 12:00:00,33.11,33.13,33.11,33.12,64000.0,23.5512,23.5655,23.5512,23.5584,64000.0
2013-01-23 12:10:00,33.12,33.16,33.09,33.13,167300.0,23.5584,23.5868,23.537,23.5655,167300.0
2013-01-23 12:20:00,33.13,33.14,33.12,33.13,73000.0,23.5655,23.5726,23.5584,23.5655,73000.0
2013-01-23 12:30:00,33.13,33.13,33.11,33.11,57100.0,23.5655,23.5655,23.5512,23.5512,57100.0
2013-01-23 12:40:00,33.11,33.11,33.08,33.09,88400.0,23.5512,23.5512,23.5299,23.537,88400.0
2013-01-23 12:50:00,33.09,33.1,33.04,33.1,159300.0,23.537,23.5441,23.5015,23.5441,159300.0
2013-01-23 13:00:00,33.1,33.1,33.06,33.06,74500.0,23.5441,23.5441,23.5157,23.5157,74500.0
2013-01-23 13:10:00,33.06,33.09,33.06,33.08,80500.0,23.5157,23.537,23.5157,23.5299,80500.0
2013-01-23 13:20:00,33.08,33.08,33.05,33.07,136900.0,23.5299,23.5299,23.5086,23.5228,136900.0
2013-01-23 13:30:00,33.06,33.09,33.06,33.07,59600.0,23.5157,23.537,23.5157,23.5228,59600.0
2013-01-23 13:40:00,33.08,33.1,33.05,33.05,94900.0,23.5299,23.5441,23.5086,23.5086,94900.0
2013-01-23 13:50:00,33.05,33.16,33.05,33.16,106400.0,23.5086,23.5868,23.5086,23.5868,106400.0
2013-01-23 14:00:00,33.16,33.24,33.16,33.21,143400.0,23.5868,23.6437,23.5868,23.6224,143400.0
2013-01-23 14:10:00,33.21,33.21,33.14,33.16,82900.0,23.6224,23.6224,23.5726,23.5868,82900.0
2013-01-23 14:20:00,33.17,33.17,33.15,33.15,79900.0,23.5939,23.5939,23.5797,23.5797,79900.0
2013-01-23 14:30:00,33.16,33.18,33.13,33.18,113000.0,23.5868,23.601,23.5655,23.601,113000.0
2013-01-23 14:40:00,33.18,33.22,33.17,33.19,109300.0,23.601,23.6295,23.5939,23.6082,109300.0
2013-01-23 14:50:00,33.18,33.2,33.16,33.19,109200.0,23.601,23.6153,23.5868,23.6082,109200.0
2013-01-23 15:00:00,33.19,33.2,33.17,33.17,87200.0,23.6082,23.6153,23.5939,23.5939,87200.0
2013-01-23 15:10:00,33.18,33.18,33.14,33.15,105100.0,23.601,23.601,23.5726,23.5797,105100.0
2013-01-23 15:20:00,33.14,33.17,33.14,33.15,150400.0,23.5726,23.5939,23.5726,23.5797,150400.0
2013-01-23 15:30:00,33.15,33.16,33.15,33.15,110700.0,23.5797,23.5868,23.5797,23.5797,110700.0
2013-01-23 15:40:00,33.16,33.16,33.09,33.1,309700.0,23.5868,23.5868,23.537,23.5441,309700.0
2013-01-23 15:50:00,33.11,33.13,33.07,33.07,526900.0,23.5512,23.5655,23.5228,23.5228,526900.0
2013-01-24 09:30:00,33.15,33.44,33.01,33.43,537500.0,23.5797,23.786,23.4801,23.7789,537500.0
2013-01-24 09:40:00,33.44,33.56,33.43,33.53,400900.0,23.786,23.8713,23.7789,23.85,400900.0
2013-01-24 09:50:00,33.53,33.61,33.51,33.53,231100.0,23.85,23.9069,23.8358,23.85,231100.0
2013-01-24 10:00:00,33.53,33.59,33.49,33.53,204600.0,23.85,23.8927,23.8215,23.85,204600.0
2013-01-24 10:10:00,33.53,33.54,33.38,33.39,357800.0,23.85,23.8571,23.7433,23.7504,357800.0
2013-01-24 10:20:00,33.39,33.45,33.38,33.45,167900.0,23.7504,23.7931,23.7433,23.7931,167900.0
2013-01-24 10:30:00,33.45,33.5,33.41,33.49,225400.0,23.7931,23.8287,23.7646,23.8215,225400.0
2013-01-24 10:40:00,33.49,33.51,33.46,33.48,428300.0,23.8215,23.8358,23.8002,23.8144,428300.0
2013-01-24 10:50:00,33.48,33.5,33.42,33.42,139700.0,23.8144,23.8287,23.7718,23.7718,139700.0
2013-01-24 11:00:00,33.43,33.45,33.36,33.36,140500.0,23.7789,23.7931,23.7291,23.7291,140500.0
2013-01-24 11:10:00,33.36,33.39,33.36,33.37,126000.0,23.7291,23.7504,23.7291,23.7362,126000.0
2013-01-24 11:20:00,33.38,33.45,33.37,33.44,118200.0,23.7433,23.7931,23.7362,23.786,118200.0
2013-01-24 11:30:00,33.44,33.48,33.44,33.48,156100.0,23.786,23.8144,23.786,23.8144,156100.0
2013-01-24 11:40:00,33.48,33.5,33.42,33.43,131200.0,23.8144,23.8287,23.7718,23.7789,131200.0
2013-01-24 11:50:00,33.44,33.44,33.39,33.43,194100.0,23.786,23.786,23.7504,23.7789,194100.0
2013-01-24 12:00:00,33.42,33.46,33.41,33.43,201100.0,23.7718,23.8002,23.7646,23.7789,201100.0
2013-01-24 12:10:00,33.43,33.44,33.29,33.29,128800.0,23.7789,23.786,23.6793,23.6793,128800.0
2013-01-24 12:20:00,33.29,33.36,33.29,33.35,82000.0,23.6793,23.7291,23.6793,23.722,82000.0
2013-01-24 12:30:00,33.36,33.36,33.21,33.21,107000.0,23.7291,23.7291,23.6224,23.6224,107000.0
2013-01-24 12:40:00,33.22,33.26,33.18,33.18,70600.0,23.6295,23.6579,23.601,23.601,70600.0
2013-01-24 12:50:00,33.18,33.2,33.15,33.15,95500.0,23.601,23.6153,23.5797,23.5797,95500.0
2013-01-24 13:00:00,33.15,33.22,33.15,33.19,165300.0,23.5797,23.6295,23.5797,23.6082,165300.0
2013-01-24 13:10:00,33.2,33.2,33.18,33.18,65900.0,23.6153,23.6153,23.601,23.601,65900.0
2013-01-24 13:20:00,33.18,33.24,33.18,33.24,111100.0,23.601,23.6437,23.601,23.6437,111100.0
2013-01-24 13:30:00,33.24,33.28,33.22,33.22,143400.0,23.6437,23.6722,23.6295,23.6295,143400.0
2013-01-24 13:40:00,33.23,33.23,33.11,33.12,112100.0,23.6366,23.6366,23.5512,23.5584,112100.0
2013-01-24 13:50:00,33.13,33.17,33.12,33.13,191800.0,23.5655,23.5939,23.5584,23.5655,191800.0
2013-01-24 14:00:00,33.14,33.17,33.11,33.15,133300.0,23.5726,23.5939,23.5512,23.5797,133300.0
2013-01-24 14:10:00,33.15,33.16,33.12,33.13,60200.0,23.5797,23.5868,23.5584,23.5655,60200.0
2013-01-24 14:20:00,33.12,33.13,33.11,33.13,58500.0,23.5584,23.5655,23.5512,23.5655,58500.0
2013-01-24 14:30:00,33.12,33.18,33.11,33.12,175400.0,23.5584,23.601,23.5512,23.5584,175400.0
2013-01-24 14:40:00,33.12,33.15,33.11,33.15,108200.0,23.5584,23.5797,23.5512,23.5797,108200.0
2013-01-24 14:50:00,33.15,33.15,33.12,33.12,117300.0,23.5797,23.5797,23.5584,23.5584,117300.0
2013-01-24 15:00:00,33.13,33.16,33.11,33.14,133400.0,23.5655,23.5868,23.5512,23.5726,133400.0
2013-01-24 15:10:00,33.15,33.17,33.14,33.15,148400.0,23.5797,23.5939,23.5726,23.5797,148400.0
2013-01-24 15:20:00,33.16,33.21,33.14,33.18,177700.0,23.5868,23.6224,23.5726,23.601,177700.0
2013-01-24 15:30:00,33.19,33.26,33.18,33.22,296800.0,23.6082,23.6579,23.601,23.6295,296800.0
2013-01-24 15:40:00,33.23,33.23,33.15,33.15,202800.0,23.6366,23.6366,23.5797,23.5797,202800.0
2013-01-24 15:50:00,33.15,33.16,33.08,33.09,445600.0,23.5797,23.5868,23.5299,23.537,445600.0
2013-01-25 09:30:00,33.15,33.29,33.02,33.04,577300.0,23.5797,23.6793,23.4872,23.5015,577300.0
2013-01-25 09:40:00,33.05,33.11,32.95,33.02,351600.0,23.5086,23.5512,23.4374,23.4872,351600.0
2013-01-25 09:50:00,33.04,33.1,33.04,33.1,180600.0,23.5015,23.5441,23.5015,23.5441,180600.0
2013-01-25 10:00:00,33.1,33.1,32.97,33.07,216400.0,23.5441,23.5441,23.4517,23.5228,216400.0
2013-01-25 10:10:00,33.07,33.11,33.01,33.08,192100.0,23.5228,23.5512,23.4801,23.5299,192100.0
2013-01-25 10:20:00,33.09,33.09,32.92,32.92,187500.0,23.537,23.537,23.4161,23.4161,187500.0
2013-01-25 10:30:00,32.92,32.92,32.81,32.86,338800.0,23.4161,23.4161,23.3379,23.3734,338800.0
2013-01-25 10:40:00,32.86,32.93,32.83,32.84,307400.0,23.3734,23.4232,23.3521,23.3592,307400.0
2013-01-25 10:50:00,32.84,32.9,32.83,32.89,126200.0,23.3592,23.4019,23.3521,23.3948,126200.0
2013-01-25 11:00:00,32.89,33.06,32.88,32.99,209300.0,23.3948,23.5157,23.3876,23.4659,209300.0
2013-01-25 11:10:00,33.0,33.0,32.94,32.96,193600.0,23.473,23.473,23.4303,23.4446,193600.0
2013-01-25 11:20:00,32.95,33.0,32.95,33.0,100500.0,23.4374,23.473,23.4374,23.473,100500.0
2013-01-25 11:30:00,33.0,33.02,32.98,32.98,140200.0,23.473,23.4872,23.4588,23.4588,140200.0
2013-01-25 11:40:00,32.98,32.99,32.94,32.97,137000.0,23.4588,23.4659,23.4303,23.4517,137000.0
2013-01-25 11:50:00,32.96,32.98,32.91,32.91,126100.0,23.4446,23.4588,23.409,23.409,126100.0
2013-01-25 12:00:00,32.92,33.02,32.91,33.0,109700.0,23.4161,23.4872,23.409,23.473,109700.0
2013-01-25 12:10:00,33.0,33.05,32.99,33.03,145800.0,23.473,23.5086,23.4659,23.4943,145800.0
2013-01-25 12:20:00,33.03,33.04,32.98,33.01,71300.0,23.4943,23.5015,23.4588,23.4801,71300.0
2013-01-25 12:30:00,33.01,33.05,33.0,33.02,64500.0,23.4801,23.5086,23.473,23.4872,64500.0
2013-01-25 12:40:00,33.02,33.05,32.99,33.0,85400.0,23.4872,23.5086,23.4659,23.473,85400.0
2013-01-25 12:50:00,33.0,33.0,32.97,32.97,60300.0,23.473,23.473,23.4517,23.4517,60300.0
2013-01-25 13:00:00,32.98,33.01,32.97,32.97,78000.0,23.4588,23.4801,23.4517,23.4517,78000.0
2013-01-25 13:10:00,32.97,33.01,32.97,32.99,66700.0,23.4517,23.4801,23.4517,23.4659,66700.0
2013-01-25 13:20:00,32.99,33.0,32.98,33.0,37200.0,23.4659,23.473,23.4588,23.473,37200.0
2013-01-25 13:30:00,32.99,33.0,32.98,32.99,77100.0,23.4659,23.473,23.4588,23.4659,77100.0
2013-01-25 13:40:00,33.0,33.01,32.97,32.98,152700.0,23.473,23.4801,23.4517,23.4588,152700.0
2013-01-25 13:50:00,32.98,33.0,32.95,32.99,72000.0,23.4588,23.473,23.4374,23.4659,72000.0
2013-01-25 14:00:00,33.0,33.05,32.98,33.05,164200.0,23.473,23.5086,23.4588,23.5086,164200.0
2013-01-25 14:10:00,33.04,33.06,32.97,32.98,138200.0,23.5015,23.5157,23.4517,23.4588,138200.0
2013-01-25 14:20:00,32.98,33.0,32.95,32.97,107600.0,23.4588,23.473,23.4374,23.4517,107600.0
2013-01-25 14:30:00,32.98,33.01,32.96,32.96,163100.0,23.4588,23.4801,23.4446,23.4446,163100.0
2013-01-25 14:40:00,32.97,32.98,32.96,32.98,46100.0,23.4517,23.4588,23.4446,23.4588,46100.0
2013-01-25 14:50:00,32.98,32.98,32.85,32.86,224200.0,23.4588,23.4588,23.3663,23.3734,224200.0
2013-01-25 15:00:00,32.86,32.9,32.84,32.86,244500.0,23.3734,23.4019,23.3592,23.3734,244500.0
2013-01-25 15:10:00,32.87,32.88,32.84,32.85,188500.0,23.3805,23.3876,23.3592,23.3663,188500.0
2013-01-25 15:20:00,32.85,32.88,32.85,32.85,277000.0,23.3663,23.3876,23.3663,23.3663,277000.0
2013-01-25 15:30:00,32.86,32.87,32.78,32.79,386600.0,23.3734,23.3805,23.3165,23.3236,386600.0
2013-01-25 15:40:00,32.79,32.79,32.71,32.71,549000.0,23.3236,23.3236,23.2667,23.2667,549000.0
2013-01-25 15:50:00,32.71,32.81,32.71,32.81,856200.0,23.2667,23.3379,23.2667,23.3379,856200.0
2013-01-28 09:30:00,33.12,33.19,32.81,33.13,546400.0,23.5584,23.6082,23.3379,23.5655,546400.0
2013-01-28 09:40:00,33.12,33.28,33.12,33.26,365000.0,23.5584,23.6722,23.5584,23.6579,365000.0
2013-01-28 09:50:00,33.26,33.28,33.16,33.16,212900.0,23.6579,23.6722,23.5868,23.5868,212900.0
2013-01-28 10:00:00,33.15,33.23,33.01,33.03,314000.0,23.5797,23.6366,23.4801,23.4943,314000.0
2013-01-28 10:10:00,33.02,33.03,32.94,32.95,275300.0,23.4872,23.4943,23.4303,23.4374,275300.0
2013-01-28 10:20:00,32.95,33.07,32.95,33.06,137900.0,23.4374,23.5228,23.4374,23.5157,137900.0
2013-01-28 10:30:00,33.05,33.08,33.02,33.04,121400.0,23.5086,23.5299,23.4872,23.5015,121400.0
2013-01-28 10:40:00,33.04,33.07,32.98,33.07,142600.0,23.5015,23.5228,23.4588,23.5228,142600.0
2013-01-28 10:50:00,33.08,33.09,33.04,33.08,316500.0,23.5299,23.537,23.5015,23.5299,316500.0
2013-01-28 11:00:00,33.09,33.17,33.08,33.16,133700.0,23.537,23.5939,23.5299,23.5868,133700.0
2013-01-28 11:10:00,33.16,33.19,33.15,33.17,156900.0,23.5868,23.6082,23.5797,23.5939,156900.0
2013-01-28 11:20:00,33.18,33.26,33.17,33.25,174800.0,23.601,23.6579,23.5939,23.6508,174800.0
2013-01-28 11:30:00,33.24,33.28,33.23,33.28,124000.0,23.6437,23.6722,23.6366,23.6722,124000.0
2013-01-28 11:40:00,33.28,33.3,33.26,33.27,143800.0,23.6722,23.6864,23.6579,23.6651,143800.0
2013-01-28 11:50:00,33.28,33.31,33.25,33.25,254800.0,23.6722,23.6935,23.6508,23.6508,254800.0
2013-01-28 12:00:00,33.26,33.28,33.21,33.23,132300.0,23.6579,23.6722,23.6224,23.6366,132300.0
2013-01-28 12:10:00,33.23,33.25,33.2,33.25,105000.0,23.6366,23.6508,23.6153,23.6508,105000.0
2013-01-28 12:20:00,33.25,33.25,33.16,33.19,126500.0,23.6508,23.6508,23.5868,23.6082,126500.0
2013-01-28 12:30:00,33.19,33.2,33.17,33.17,74300.0,23.6082,23.6153,23.5939,23.5939,74300.0
2013-01-28 12:40:00,33.18,33.19,33.15,33.15,46100.0,23.601,23.6082,23.5797,23.5797,46100.0
2013-01-28 12:50:00,33.15,33.16,33.1,33.16,63400.0,23.5797,23.5868,23.5441,23.5868,63400.0
2013-01-28 13:00:00,33.15,33.16,33.1,33.12,93300.0,23.5797,23.5868,23.5441,23.5584,93300.0
2013-01-28 13:10:00,33.11,33.12,33.05,33.06,98600.0,23.5512,23.5584,23.5086,23.5157,98600.0
2013-01-28 13:20:00,33.06,33.09,33.05,33.08,139000.0,23.5157,23.537,23.5086,23.5299,139000.0
2013-01-28 13:30:00,33.08,33.1,33.07,33.09,79700.0,23.5299,23.5441,23.5228,23.537,79700.0
2013-01-28 13:40:00,33.1,33.14,33.09,33.13,212700.0,23.5441,23.5726,23.537,23.5655,212700.0
2013-01-28 13:50:00,33.13,33.15,33.11,33.14,85200.0,23.5655,23.5797,23.5512,23.5726,85200.0
2013-01-28 14:00:00,33.13,33.16,33.11,33.15,193500.0,23.5655,23.5868,23.5512,23.5797,193500.0
2013-01-28 14:10:00,33.16,33.17,33.13,33.16,225800.0,23.5868,23.5939,23.5655,23.5868,225800.0
2013-01-28 14:20:00,33.16,33.19,33.16,33.19,134300.0,23.5868,23.6082,23.5868,23.6082,134300.0
2013-01-28 14:30:00,33.19,33.2,33.15,33.15,77000.0,23.6082,23.6153,23.5797,23.5797,77000.0
2013-01-28 14:40:00,33.15,33.19,33.14,33.19,75100.0,23.5797,23.6082,23.5726,23.6082,75100.0
2013-01-28 14:50:00,33.18,33.2,33.16,33.16,107800.0,23.601,23.6153,23.5868,23.5868,107800.0
2013-01-28 15:00:00,33.16,33.19,33.12,33.15,150700.0,23.5868,23.6082,23.5584,23.5797,150700.0
2013-01-28 15:10:00,33.15,33.15,33.09,33.1,136300.0,23.5797,23.5797,23.537,23.5441,136300.0
2013-01-28 15:20:00,33.09,33.12,33.04,33.07,283300.0,23.537,23.5584,23.5015,23.5228,283300.0
2013-01-28 15:30:00,33.07,33.16,33.07,33.11,320700.0,23.5228,23.5868,23.5228,23.5512,320700.0
2013-01-28 15:40:00,33.12,33.13,33.09,33.09,221000.0,23.5584,23.5655,23.537,23.537,221000.0
2013-01-28 15:50:00,33.1,33.12,33.02,33.05,546100.0,23.5441,23.5584,23.4872,23.5086,546100.0
2013-01-29 09:30:00,32.57,32.82,32.4,32.45,470700.0,23.3161,23.495,23.1944,23.2302,470700.0
2013-01-29 09:40:00,32.46,32.62,32.46,32.58,311300.0,23.2373,23.3519,23.2373,23.3232,311300.0
2013-01-29 09:50:00,32.58,32.65,32.55,32.55,200900.0,23.3232,23.3733,23.3017,23.3017,200900.0
2013-01-29 10:00:00,32.55,32.58,32.4,32.45,280800.0,23.3017,23.3232,23.1944,23.2302,280800.0
2013-01-29 10:10:00,32.45,32.5,32.42,32.5,209000.0,23.2302,23.2659,23.2087,23.2659,209000.0
2013-01-29 10:20:00,32.5,32.57,32.47,32.5,216900.0,23.2659,23.3161,23.2445,23.2659,216900.0
2013-01-29 10:30:00,32.49,32.5,32.39,32.45,230400.0,23.2588,23.2659,23.1872,23.2302,230400.0
2013-01-29 10:40:00,32.46,32.55,32.45,32.5,147900.0,23.2373,23.3017,23.2302,23.2659,147900.0
2013-01-29 10:50:00,32.5,32.53,32.48,32.5,213900.0,23.2659,23.2874,23.2516,23.2659,213900.0
2013-01-29 11:00:00,32.51,32.51,32.46,32.48,213300.0,23.2731,23.2731,23.2373,23.2516,213300.0
2013-01-29 11:10:00,32.48,32.57,32.47,32.56,100900.0,23.2516,23.3161,23.2445,23.3089,100900.0
2013-01-29 11:20:00,32.57,32.73,32.57,32.73,168500.0,23.3161,23.4306,23.3161,23.4306,168500.0
2013-01-29 11:30:00,32.73,32.75,32.7,32.71,100300.0,23.4306,23.4449,23.4091,23.4163,100300.0
2013-01-29 11:40:00,32.72,32.73,32.71,32.73,57200.0,23.4234,23.4306,23.4163,23.4306,57200.0
2013-01-29 11:50:00,32.73,32.75,32.71,32.72,79500.0,23.4306,23.4449,23.4163,23.4234,79500.0
2013-01-29 12:00:00,32.72,32.72,32.65,32.66,63300.0,23.4234,23.4234,23.3733,23.3805,63300.0
2013-01-29 12:10:00,32.67,32.7,32.65,32.7,60000.0,23.3876,23.4091,23.3733,23.4091,60000.0
2013-01-29 12:20:00,32.7,32.7,32.65,32.67,77500.0,23.4091,23.4091,23.3733,23.3876,77500.0
2013-01-29 12:30:00,32.67,32.73,32.67,32.73,49400.0,23.3876,23.4306,23.3876,23.4306,49400.0
2013-01-29 12:40:00,32.73,32.77,32.72,32.77,80300.0,23.4306,23.4592,23.4234,23.4592,80300.0
2013-01-29 12:50:00,32.76,32.82,32.76,32.82,68900.0,23.4521,23.495,23.4521,23.495,68900.0
2013-01-29 13:00:00,32.81,32.83,32.75,32.75,107200.0,23.4879,23.5022,23.4449,23.4449,107200.0
2013-01-29 13:10:00,32.76,32.77,32.74,32.76,81900.0,23.4521,23.4592,23.4378,23.4521,81900.0
2013-01-29 13:20:00,32.77,32.77,32.74,32.76,49700.0,23.4592,23.4592,23.4378,23.4521,49700.0
2013-01-29 13:30:00,32.76,32.8,32.75,32.8,67700.0,23.4521,23.4807,23.4449,23.4807,67700.0
2013-01-29 13:40:00,32.8,32.8,32.73,32.73,89400.0,23.4807,23.4807,23.4306,23.4306,89400.0
2013-01-29 13:50:00,32.73,32.77,32.73,32.76,48400.0,23.4306,23.4592,23.4306,23.4521,48400.0
2013-01-29 14:00:00,32.77,32.78,32.76,32.77,118700.0,23.4592,23.4664,23.4521,23.4592,118700.0
2013-01-29 14:10:00,32.76,32.76,32.74,32.74,33600.0,23.4521,23.4521,23.4378,23.4378,33600.0
2013-01-29 14:20:00,32.74,32.76,32.74,32.76,33400.0,23.4378,23.4521,23.4378,23.4521,33400.0
2013-01-29 14:30:00,32.76,32.78,32.74,32.77,105800.0,23.4521,23.4664,23.4378,23.4592,105800.0
2013-01-29 14:40:00,32.78,32.78,32.7,32.72,118100.0,23.4664,23.4664,23.4091,23.4234,118100.0
2013-01-29 14:50:00,32.71,32.71,32.68,32.69,53000.0,23.4163,23.4163,23.3948,23.402,53000.0
2013-01-29 15:00:00,32.69,32.71,32.68,32.7,144900.0,23.402,23.4163,23.3948,23.4091,144900.0
2013-01-29 15:10:00,32.7,32.73,32.69,32.72,192500.0,23.4091,23.4306,23.402,23.4234,192500.0
2013-01-29 15:20:00,32.72,32.76,32.72,32.74,125200.0,23.4234,23.4521,23.4234,23.4378,125200.0
2013-01-29 15:30:00,32.73,32.78,32.73,32.77,132600.0,23.4306,23.4664,23.4306,23.4592,132600.0
2013-01-29 15:40:00,32.77,32.77,32.68,32.69,244500.0,23.4592,23.4592,23.3948,23.402,244500.0
2013-01-29 15:50:00,32.68,32.72,32.65,32.67,503900.0,23.3948,23.4234,23.3733,23.3876,503900.0
2013-01-30 09:30:00,32.63,32.9,32.59,32.88,299400.0,23.359,23.5523,23.3304,23.538,299400.0
2013-01-30 09:40:00,32.89,32.96,32.83,32.89,199400.0,23.5451,23.5953,23.5022,23.5451,199400.0
2013-01-30 09:50:00,32.88,32.95,32.88,32.93,385600.0,23.538,23.5881,23.538,23.5738,385600.0
2013-01-30 10:00:00,32.93,32.97,32.89,32.91,447800.0,23.5738,23.6024,23.5451,23.5595,447800.0
2013-01-30 10:10:00,32.91,32.92,32.86,32.87,227300.0,23.5595,23.5666,23.5237,23.5308,227300.0
2013-01-30 10:20:00,32.86,32.9,32.78,32.82,225000.0,23.5237,23.5523,23.4664,23.495,225000.0
2013-01-30 10:30:00,32.82,32.85,32.78,32.79,139100.0,23.495,23.5165,23.4664,23.4736,139100.0
2013-01-30 10:40:00,32.78,32.8,32.74,32.75,331100.0,23.4664,23.4807,23.4378,23.4449,331100.0
2013-01-30 10:50:00,32.74,32.75,32.69,32.7,189400.0,23.4378,23.4449,23.402,23.4091,189400.0
2013-01-30 11:00:00,32.7,32.74,32.68,32.73,199500.0,23.4091,23.4378,23.3948,23.4306,199500.0
2013-01-30 11:10:00,32.73,32.74,32.67,32.67,87200.0,23.4306,23.4378,23.3876,23.3876,87200.0
2013-01-30 11:20:00,32.67,32.69,32.64,32.67,139200.0,23.3876,23.402,23.3662,23.3876,139200.0
2013-01-30 11:30:00,32.67,32.83,32.67,32.8,165900.0,23.3876,23.5022,23.3876,23.4807,165900.0
2013-01-30 11:40:00,32.8,32.83,32.79,32.83,92100.0,23.4807,23.5022,23.4736,23.5022,92100.0
2013-01-30 11:50:00,32.84,32.85,32.81,32.82,89500.0,23.5093,23.5165,23.4879,23.495,89500.0
2013-01-30 12:00:00,32.82,32.82,32.75,32.75,126600.0,23.495,23.495,23.4449,23.4449,126600.0
2013-01-30 12:10:00,32.75,32.77,32.74,32.75,141900.0,23.4449,23.4592,23.4378,23.4449,141900.0
2013-01-30 12:20:00,32.75,32.76,32.72,32.73,112200.0,23.4449,23.4521,23.4234,23.4306,112200.0
2013-01-30 12:30:00,32.73,32.79,32.73,32.79,151800.0,23.4306,23.4736,23.4306,23.4736,151800.0
2013-01-30 12:40:00,32.79,32.8,32.77,32.79,103500.0,23.4736,23.4807,23.4592,23.4736,103500.0
2013-01-30 12:50:00,32.8,32.81,32.79,32.8,94400.0,23.4807,23.4879,23.4736,23.4807,94400.0
2013-01-30 13:00:00,32.8,32.82,32.8,32.82,80100.0,23.4807,23.495,23.4807,23.495,80100.0
2013-01-30 13:10:00,32.81,32.83,32.8,32.8,79800.0,23.4879,23.5022,23.4807,23.4807,79800.0
2013-01-30 13:20:00,32.8,32.82,32.8,32.82,63300.0,23.4807,23.495,23.4807,23.495,63300.0
2013-01-30 13:30:00,32.82,32.83,32.8,32.82,92100.0,23.495,23.5022,23.4807,23.495,92100.0
2013-01-30 13:40:00,32.82,32.88,32.82,32.86,166600.0,23.495,23.538,23.495,23.5237,166600.0
2013-01-30 13:50:00,32.87,32.91,32.86,32.86,152700.0,23.5308,23.5595,23.5237,23.5237,152700.0
2013-01-30 14:00:00,32.86,32.87,32.84,32.85,94100.0,23.5237,23.5308,23.5093,23.5165,94100.0
2013-01-30 14:10:00,32.85,32.96,32.84,32.88,280100.0,23.5165,23.5953,23.5093,23.538,280100.0
2013-01-30 14:20:00,32.88,32.92,32.84,32.9,243000.0,23.538,23.5666,23.5093,23.5523,243000.0
2013-01-30 14:30:00,32.9,32.9,32.87,32.9,194800.0,23.5523,23.5523,23.5308,23.5523,194800.0
2013-01-30 14:40:00,32.9,32.92,32.87,32.88,256800.0,23.5523,23.5666,23.5308,23.538,256800.0
2013-01-30 14:50:00,32.88,32.91,32.88,32.91,160000.0,23.538,23.5595,23.538,23.5595,160000.0
2013-01-30 15:00:00,32.91,32.93,32.88,32.9,154000.0,23.5595,23.5738,23.538,23.5523,154000.0
2013-01-30 15:10:00,32.89,32.9,32.83,32.86,241700.0,23.5451,23.5523,23.5022,23.5237,241700.0
2013-01-30 15:20:00,32.87,32.87,32.82,32.86,208500.0,23.5308,23.5308,23.495,23.5237,208500.0
2013-01-30 15:30:00,32.85,32.86,32.78,32.79,367700.0,23.5165,23.5237,23.4664,23.4736,367700.0
2013-01-30 15:40:00,32.8,32.83,32.77,32.79,376400.0,23.4807,23.5022,23.4592,23.4736,376400.0
2013-01-30 15:50:00,32.79,32.83,32.76,32.83,451700.0,23.4736,23.5022,23.4521,23.5022,451700.0
2013-01-31 09:30:00,32.82,32.89,32.7,32.73,366000.0,23.495,23.5451,23.4091,23.4306,366000.0
2013-01-31 09:40:00,32.73,33.0,32.73,32.94,302500.0,23.4306,23.6239,23.4306,23.5809,302500.0
2013-01-31 09:50:00,32.95,32.98,32.92,32.94,384300.0,23.5881,23.6096,23.5666,23.5809,384300.0
2013-01-31 10:00:00,32.94,32.95,32.87,32.92,297200.0,23.5809,23.5881,23.5308,23.5666,297200.0
2013-01-31 10:10:00,32.93,32.95,32.82,32.84,269100.0,23.5738,23.5881,23.495,23.5093,269100.0
2013-01-31 10:20:00,32.84,32.85,32.79,32.8,293700.0,23.5093,23.5165,23.4736,23.4807,293700.0
2013-01-31 10:30:00,32.79,32.85,32.77,32.82,439200.0,23.4736,23.5165,23.4592,23.495,439200.0
2013-01-31 10:40:00,32.82,32.85,32.72,32.72,243800.0,23.495,23.5165,23.4234,23.4234,243800.0
2013-01-31 10:50:00,32.72,32.76,32.71,32.75,278700.0,23.4234,23.4521,23.4163,23.4449,278700.0
2013-01-31 11:00:00,32.75,32.78,32.71,32.71,358500.0,23.4449,23.4664,23.4163,23.4163,358500.0
2013-01-31 11:10:00,32.71,32.72,32.66,32.68,294300.0,23.4163,23.4234,23.3805,23.3948,294300.0
2013-01-31 11:20:00,32.69,32.84,32.68,32.81,505300.0,23.402,23.5093,23.3948,23.4879,505300.0
2013-01-31 11:30:00,32.82,32.82,32.66,32.66,981500.0,23.495,23.495,23.3805,23.3805,981500.0
2013-01-31 11:40:00,32.66,32.76,32.66,32.75,339200.0,23.3805,23.4521,23.3805,23.4449,339200.0
2013-01-31 11:50:00,32.75,32.78,32.71,32.75,183000.0,23.4449,23.4664,23.4163,23.4449,183000.0
2013-01-31 12:00:00,32.75,32.81,32.73,32.76,237200.0,23.4449,23.4879,23.4306,23.4521,237200.0
2013-01-31 12:10:00,32.76,32.84,32.76,32.82,106700.0,23.4521,23.5093,23.4521,23.495,106700.0
2013-01-31 12:20:00,32.82,32.84,32.78,32.78,100200.0,23.495,23.5093,23.4664,23.4664,100200.0
2013-01-31 12:30:00,32.78,32.78,32.71,32.77,131200.0,23.4664,23.4664,23.4163,23.4592,131200.0
2013-01-31 12:40:00,32.77,32.82,32.76,32.82,110400.0,23.4592,23.495,23.4521,23.495,110400.0
2013-01-31 12:50:00,32.82,32.87,32.81,32.85,151700.0,23.495,23.5308,23.4879,23.5165,151700.0
2013-01-31 13:00:00,32.85,32.86,32.82,32.85,121200.0,23.5165,23.5237,23.495,23.5165,121200.0
2013-01-31 13:10:00,32.85,32.88,32.84,32.87,115900.0,23.5165,23.538,23.5093,23.5308,115900.0
2013-01-31 13:20:00,32.88,32.88,32.86,32.88,104000.0,23.538,23.538,23.5237,23.538,104000.0
2013-01-31 13:30:00,32.88,32.9,32.86,32.86,173900.0,23.538,23.5523,23.5237,23.5237,173900.0
2013-01-31 13:40:00,32.87,32.89,32.86,32.89,147600.0,23.5308,23.5451,23.5237,23.5451,147600.0
2013-01-31 13:50:00,32.88,32.93,32.87,32.92,146000.0,23.538,23.5738,23.5308,23.5666,146000.0
2013-01-31 14:00:00,32.92,32.94,32.9,32.93,238100.0,23.5666,23.5809,23.5523,23.5738,238100.0
2013-01-31 14:10:00,32.93,33.0,32.89,32.98,419300.0,23.5738,23.6239,23.5451,23.6096,419300.0
2013-01-31 14:20:00,32.98,32.98,32.96,32.96,94500.0,23.6096,23.6096,23.5953,23.5953,94500.0
2013-01-31 14:30:00,32.96,32.98,32.95,32.96,146300.0,23.5953,23.6096,23.5881,23.5953,146300.0
2013-01-31 14:40:00,32.97,33.03,32.96,32.99,403900.0,23.6024,23.6454,23.5953,23.6167,403900.0
2013-01-31 14:50:00,32.99,33.03,32.97,33.02,223000.0,23.6167,23.6454,23.6024,23.6382,223000.0
2013-01-31 15:00:00,33.01,33.01,32.93,32.99,530700.0,23.631,23.631,23.5738,23.6167,530700.0
2013-01-31 15:10:00,32.99,33.01,32.96,32.98,246400.0,23.6167,23.631,23.5953,23.6096,246400.0
2013-01-31 15:20:00,32.98,33.01,32.97,32.98,255700.0,23.6096,23.631,23.6024,23.6096,255700.0
2013-01-31 15:30:00,32.98,33.06,32.95,32.95,346000.0,23.6096,23.6668,23.5881,23.5881,346000.0
2013-01-31 15:40:00,32.95,32.98,32.88,32.95,452000.0,23.5881,23.6096,23.538,23.5881,452000.0
2013-01-31 15:50:00,32.95,33.11,32.92,33.09,2294000.0,23.5881,23.7026,23.5666,23.6883,2294000.0
2013-02-01 09:30:00,33.18,33.4,33.17,33.27,568400.0,23.7527,23.9102,23.7456,23.8172,568400.0
2013-02-01 09:40:00,33.28,33.34,33.18,33.18,393400.0,23.8243,23.8673,23.7527,23.7527,393400.0
2013-02-01 09:50:00,33.18,33.2,33.08,33.09,195200.0,23.7527,23.7671,23.6812,23.6883,195200.0
2013-02-01 10:00:00,33.1,33.37,33.1,33.32,626400.0,23.6955,23.8888,23.6955,23.853,626400.0
2013-02-01 10:10:00,33.32,33.39,33.31,33.33,442600.0,23.853,23.9031,23.8458,23.8601,442600.0
2013-02-01 10:20:00,33.33,33.35,33.2,33.21,264000.0,23.8601,23.8744,23.7671,23.7742,264000.0
2013-02-01 10:30:00,33.21,33.27,33.19,33.25,338100.0,23.7742,23.8172,23.7599,23.8029,338100.0
2013-02-01 10:40:00,33.25,33.28,33.22,33.25,189100.0,23.8029,23.8243,23.7814,23.8029,189100.0
2013-02-01 10:50:00,33.25,33.33,33.23,33.33,177100.0,23.8029,23.8601,23.7885,23.8601,177100.0
2013-02-01 11:00:00,33.33,33.38,33.32,33.33,174800.0,23.8601,23.8959,23.853,23.8601,174800.0
2013-02-01 11:10:00,33.33,33.46,33.31,33.46,367000.0,23.8601,23.9532,23.8458,23.9532,367000.0
2013-02-01 11:20:00,33.46,33.47,33.41,33.47,335800.0,23.9532,23.9603,23.9174,23.9603,335800.0
2013-02-01 11:30:00,33.47,33.49,33.46,33.47,303900.0,23.9603,23.9747,23.9532,23.9603,303900.0
2013-02-01 11:40:00,33.47,33.58,33.44,33.57,614900.0,23.9603,24.0391,23.9389,24.0319,614900.0
2013-02-01 11:50:00,33.57,33.58,33.48,33.5,311600.0,24.0319,24.0391,23.9675,23.9818,311600.0
2013-02-01 12:00:00,33.5,33.56,33.49,33.56,179100.0,23.9818,24.0248,23.9747,24.0248,179100.0
2013-02-01 12:10:00,33.55,33.56,33.49,33.49,233000.0,24.0176,24.0248,23.9747,23.9747,233000.0
2013-02-01 12:20:00,33.49,33.53,33.47,33.52,154300.0,23.9747,24.0033,23.9603,23.9961,154300.0
2013-02-01 12:30:00,33.53,33.58,33.52,33.52,200900.0,24.0033,24.0391,23.9961,23.9961,200900.0
2013-02-01 12:40:00,33.52,33.53,33.49,33.5,153300.0,23.9961,24.0033,23.9747,23.9818,153300.0
2013-02-01 12:50:00,33.5,33.55,33.48,33.54,177100.0,23.9818,24.0176,23.9675,24.0105,177100.0
2013-02-01 13:00:00,33.54,33.59,33.54,33.56,279900.0,24.0105,24.0463,24.0105,24.0248,279900.0
2013-02-01 13:10:00,33.56,33.62,33.54,33.6,244400.0,24.0248,24.0677,24.0105,24.0534,244400.0
2013-02-01 13:20:00,33.6,33.68,33.59,33.67,178600.0,24.0534,24.1107,24.0463,24.1035,178600.0
2013-02-01 13:30:00,33.67,33.74,33.67,33.69,292800.0,24.1035,24.1536,24.1035,24.1178,292800.0
2013-02-01 13:40:00,33.68,33.68,33.65,33.66,125000.0,24.1107,24.1107,24.0892,24.0964,125000.0
2013-02-01 13:50:00,33.66,33.71,33.66,33.67,145300.0,24.0964,24.1322,24.0964,24.1035,145300.0
2013-02-01 14:00:00,33.68,33.68,33.63,33.65,114900.0,24.1107,24.1107,24.0749,24.0892,114900.0
2013-02-01 14:10:00,33.66,33.68,33.65,33.67,156700.0,24.0964,24.1107,24.0892,24.1035,156700.0
2013-02-01 14:20:00,33.67,33.72,33.67,33.7,115200.0,24.1035,24.1393,24.1035,24.125,115200.0
2013-02-01 14:30:00,33.7,33.71,33.65,33.69,154300.0,24.125,24.1322,24.0892,24.1178,154300.0
2013-02-01 14:40:00,33.69,33.73,33.68,33.69,220700.0,24.1178,24.1465,24.1107,24.1178,220700.0
2013-02-01 14:50:00,33.69,33.71,33.66,33.66,276400.0,24.1178,24.1322,24.0964,24.0964,276400.0
2013-02-01 15:00:00,33.66,33.72,33.63,33.64,452300.0,24.0964,24.1393,24.0749,24.082,452300.0
2013-02-01 15:10:00,33.64,33.75,33.64,33.7,258700.0,24.082,24.1608,24.082,24.125,258700.0
2013-02-01 15:20:00,33.69,33.7,33.65,33.65,1061600.0,24.1178,24.125,24.0892,24.0892,1061600.0
2013-02-01 15:30:00,33.65,33.71,33.64,33.69,262800.0,24.0892,24.1322,24.082,24.1178,262800.0
2013-02-01 15:40:00,33.69,33.72,33.67,33.7,322900.0,24.1178,24.1393,24.1035,24.125,322900.0
2013-02-01 15:50:00,33.7,33.73,33.66,33.72,1282700.0,24.125,24.1465,24.0964,24.1393,1282700.0
2013-02-04 09:30:00,33.51,33.66,33.38,33.46,1222400.0,23.989,24.0964,23.8959,23.9532,1222400.0
2013-02-04 09:40:00,33.46,33.52,33.39,33.52,767800.0,23.9532,23.9961,23.9031,23.9961,767800.0
2013-02-04 09:50:00,33.52,33.63,33.5,33.55,929900.0,23.9961,24.0749,23.9818,24.0176,929900.0
2013-02-04 10:00:00,33.54,33.56,33.44,33.55,587700.0,24.0105,24.0248,23.9389,24.0176,587700.0
2013-02-04 10:10:00,33.55,33.64,33.52,33.64,476500.0,24.0176,24.082,23.9961,24.082,476500.0
2013-02-04 10:20:00,33.64,33.65,33.53,33.56,427200.0,24.082,24.0892,24.0033,24.0248,427200.0
2013-02-04 10:30:00,33.55,33.6,33.55,33.58,297700.0,24.0176,24.0534,24.0176,24.0391,297700.0
2013-02-04 10:40:00,33.59,33.62,33.55,33.61,223300.0,24.0463,24.0677,24.0176,24.0606,223300.0
2013-02-04 10:50:00,33.6,33.64,33.58,33.62,309400.0,24.0534,24.082,24.0391,24.0677,309400.0
2013-02-04 11:00:00,33.62,33.69,33.59,33.66,265800.0,24.0677,24.1178,24.0463,24.0964,265800.0
2013-02-04 11:10:00,33.65,33.69,33.63,33.65,256700.0,24.0892,24.1178,24.0749,24.0892,256700.0
2013-02-04 11:20:00,33.64,33.67,33.59,33.64,352400.0,24.082,24.1035,24.0463,24.082,352400.0
2013-02-04 11:30:00,33.63,33.64,33.51,33.54,982500.0,24.0749,24.082,23.989,24.0105,982500.0
2013-02-04 11:40:00,33.55,33.57,33.46,33.57,612800.0,24.0176,24.0319,23.9532,24.0319,612800.0
2013-02-04 11:50:00,33.56,33.61,33.49,33.52,650400.0,24.0248,24.0606,23.9747,23.9961,650400.0
2013-02-04 12:00:00,33.51,33.52,33.4,33.41,441100.0,23.989,23.9961,23.9102,23.9174,441100.0
2013-02-04 12:10:00,33.41,33.43,33.39,33.4,172500.0,23.9174,23.9317,23.9031,23.9102,172500.0
2013-02-04 12:20:00,33.4,33.48,33.39,33.47,324000.0,23.9102,23.9675,23.9031,23.9603,324000.0
2013-02-04 12:30:00,33.46,33.55,33.46,33.52,148100.0,23.9532,24.0176,23.9532,23.9961,148100.0
2013-02-04 12:40:00,33.52,33.56,33.51,33.54,342400.0,23.9961,24.0248,23.989,24.0105,342400.0
2013-02-04 12:50:00,33.55,33.55,33.48,33.49,214200.0,24.0176,24.0176,23.9675,23.9747,214200.0
2013-02-04 13:00:00,33.49,33.52,33.47,33.52,429700.0,23.9747,23.9961,23.9603,23.9961,429700.0
2013-02-04 13:10:00,33.51,33.54,33.48,33.53,279300.0,23.989,24.0105,23.9675,24.0033,279300.0
2013-02-04 13:20:00,33.53,33.54,33.49,33.5,92800.0,24.0033,24.0105,23.9747,23.9818,92800.0
2013-02-04 13:30:00,33.49,33.51,33.45,33.49,182500.0,23.9747,23.989,23.946,23.9747,182500.0
2013-02-04 13:40:00,33.49,33.53,33.46,33.48,139400.0,23.9747,24.0033,23.9532,23.9675,139400.0
2013-02-04 13:50:00,33.48,33.48,33.43,33.43,223100.0,23.9675,23.9675,23.9317,23.9317,223100.0
2013-02-04 14:00:00,33.43,33.45,33.42,33.42,174800.0,23.9317,23.946,23.9246,23.9246,174800.0
2013-02-04 14:10:00,33.42,33.44,33.37,33.4,554400.0,23.9246,23.9389,23.8888,23.9102,554400.0
2013-02-04 14:20:00,33.41,33.46,33.38,33.43,283500.0,23.9174,23.9532,23.8959,23.9317,283500.0
2013-02-04 14:30:00,33.43,33.44,33.4,33.41,165700.0,23.9317,23.9389,23.9102,23.9174,165700.0
2013-02-04 14:40:00,33.41,33.44,33.4,33.43,122800.0,23.9174,23.9389,23.9102,23.9317,122800.0
2013-02-04 14:50:00,33.43,33.44,33.39,33.41,402900.0,23.9317,23.9389,23.9031,23.9174,402900.0
2013-02-04 15:00:00,33.41,33.42,33.36,33.36,188700.0,23.9174,23.9246,23.8816,23.8816,188700.0
2013-02-04 15:10:00,33.36,33.39,33.34,33.38,181200.0,23.8816,23.9031,23.8673,23.8959,181200.0
2013-02-04 15:20:00,33.39,33.44,33.35,33.43,669800.0,23.9031,23.9389,23.8744,23.9317,669800.0
2013-02-04 15:30:00,33.43,33.44,33.34,33.35,212500.0,23.9317,23.9389,23.8673,23.8744,212500.0
2013-02-04 15:40:00,33.34,33.4,33.32,33.35,598300.0,23.8673,23.9102,23.853,23.8744,598300.0
2013-02-04 15:50:00,33.35,33.36,33.25,33.26,704500.0,23.8744,23.8816,23.8029,23.81,704500.0
2013-02-05 09:30:00,33.43,33.46,33.21,33.29,517200.0,23.9317,23.9532,23.7742,23.8315,517200.0
2013-02-05 09:40:00,33.29,33.45,33.24,33.45,266100.0,23.8315,23.946,23.7957,23.946,266100.0
2013-02-05 09:50:00,33.46,33.58,33.46,33.52,352700.0,23.9532,24.0391,23.9532,23.9961,352700.0
2013-02-05 10:00:00,33.51,33.65,33.5,33.59,140300.0,23.989,24.0892,23.9818,24.0463,140300.0
2013-02-05 10:10:00,33.59,33.63,33.54,33.57,155000.0,24.0463,24.0749,24.0105,24.0319,155000.0
2013-02-05 10:20:00,33.56,33.58,33.48,33.49,144500.0,24.0248,24.0391,23.9675,23.9747,144500.0
2013-02-05 10:30:00,33.49,33.53,33.45,33.52,108200.0,23.9747,24.0033,23.946,23.9961,108200.0
2013-02-05 10:40:00,33.52,33.56,33.51,33.53,124300.0,23.9961,24.0248,23.989,24.0033,124300.0
2013-02-05 10:50:00,33.52,33.54,33.49,33.52,157600.0,23.9961,24.0105,23.9747,23.9961,157600.0
2013-02-05 11:00:00,33.51,33.58,33.51,33.57,181800.0,23.989,24.0391,23.989,24.0319,181800.0
2013-02-05 11:10:00,33.57,33.59,33.53,33.53,155800.0,24.0319,24.0463,24.0033,24.0033,155800.0
2013-02-05 11:20:00,33.53,33.6,33.53,33.58,106300.0,24.0033,24.0534,24.0033,24.0391,106300.0
2013-02-05 11:30:00,33.58,33.61,33.58,33.61,93000.0,24.0391,24.0606,24.0391,24.0606,93000.0
2013-02-05 11:40:00,33.6,33.65,33.6,33.64,138500.0,24.0534,24.0892,24.0534,24.082,138500.0
2013-02-05 11:50:00,33.64,33.65,33.63,33.64,93900.0,24.082,24.0892,24.0749,24.082,93900.0
2013-02-05 12:00:00,33.64,33.7,33.64,33.69,190900.0,24.082,24.125,24.082,24.1178,190900.0
2013-02-05 12:10:00,33.69,33.7,33.64,33.64,262300.0,24.1178,24.125,24.082,24.082,262300.0
2013-02-05 12:20:00,33.64,33.65,33.6,33.6,76900.0,24.082,24.0892,24.0534,24.0534,76900.0
2013-02-05 12:30:00,33.6,33.61,33.59,33.59,92100.0,24.0534,24.0606,24.0463,24.0463,92100.0
2013-02-05 12:40:00,33.59,33.66,33.59,33.64,131800.0,24.0463,24.0964,24.0463,24.082,131800.0
2013-02-05 12:50:00,33.64,33.66,33.63,33.65,104100.0,24.082,24.0964,24.0749,24.0892,104100.0
2013-02-05 13:00:00,33.65,33.69,33.64,33.69,55200.0,24.0892,24.1178,24.082,24.1178,55200.0
2013-02-05 13:10:00,33.69,33.71,33.66,33.66,224500.0,24.1178,24.1322,24.0964,24.0964,224500.0
2013-02-05 13:20:00,33.66,33.71,33.65,33.7,176100.0,24.0964,24.1322,24.0892,24.125,176100.0
2013-02-05 13:30:00,33.69,33.71,33.66,33.67,136100.0,24.1178,24.1322,24.0964,24.1035,136100.0
2013-02-05 13:40:00,33.67,33.71,33.66,33.7,114400.0,24.1035,24.1322,24.0964,24.125,114400.0
2013-02-05 13:50:00,33.71,33.76,33.7,33.75,215400.0,24.1322,24.168,24.125,24.1608,215400.0
2013-02-05 14:00:00,33.74,33.8,33.74,33.79,144300.0,24.1536,24.1966,24.1536,24.1894,144300.0
2013-02-05 14:10:00,33.79,33.79,33.74,33.76,232300.0,24.1894,24.1894,24.1536,24.168,232300.0
2013-02-05 14:20:00,33.76,33.78,33.74,33.75,121700.0,24.168,24.1823,24.1536,24.1608,121700.0
2013-02-05 14:30:00,33.74,33.76,33.72,33.73,186100.0,24.1536,24.168,24.1393,24.1465,186100.0
2013-02-05 14:40:00,33.74,33.81,33.73,33.79,370100.0,24.1536,24.2037,24.1465,24.1894,370100.0
2013-02-05 14:50:00,33.79,33.81,33.75,33.77,367500.0,24.1894,24.2037,24.1608,24.1751,367500.0
2013-02-05 15:00:00,33.78,33.81,33.76,33.81,202700.0,24.1823,24.2037,24.168,24.2037,202700.0
2013-02-05 15:10:00,33.81,33.86,33.8,33.8,381900.0,24.2037,24.2395,24.1966,24.1966,381900.0
2013-02-05 15:20:00,33.8,33.8,33.71,33.71,381000.0,24.1966,24.1966,24.1322,24.1322,381000.0
2013-02-05 15:30:00,33.71,33.79,33.71,33.77,207000.0,24.1322,24.1894,24.1322,24.1751,207000.0
2013-02-05 15:40:00,33.77,33.78,33.73,33.75,236400.0,24.1751,24.1823,24.1465,24.1608,236400.0
2013-02-05 15:50:00,33.75,33.76,33.68,33.75,576900.0,24.1608,24.168,24.1107,24.1608,576900.0
2013-02-06 09:30:00,33.56,33.63,33.45,33.58,407100.0,24.0248,24.0749,23.946,24.0391,407100.0
2013-02-06 09:40:00,33.58,33.65,33.49,33.51,217000.0,24.0391,24.0892,23.9747,23.989,217000.0
2013-02-06 09:50:00,33.51,33.58,33.48,33.53,352700.0,23.989,24.0391,23.9675,24.0033,352700.0
2013-02-06 10:00:00,33.53,33.54,33.46,33.5,290400.0,24.0033,24.0105,23.9532,23.9818,290400.0
2013-02-06 10:10:00,33.5,33.6,33.5,33.55,303200.0,23.9818,24.0534,23.9818,24.0176,303200.0
2013-02-06 10:20:00,33.54,33.57,33.51,33.53,189500.0,24.0105,24.0319,23.989,24.0033,189500.0
2013-02-06 10:30:00,33.53,33.55,33.49,33.5,197700.0,24.0033,24.0176,23.9747,23.9818,197700.0
2013-02-06 10:40:00,33.51,33.56,33.46,33.51,305600.0,23.989,24.0248,23.9532,23.989,305600.0
2013-02-06 10:50:00,33.5,33.51,33.46,33.51,321500.0,23.9818,23.989,23.9532,23.989,321500.0
2013-02-06 11:00:00,33.51,33.59,33.5,33.56,181300.0,23.989,24.0463,23.9818,24.0248,181300.0
2013-02-06 11:10:00,33.55,33.56,33.53,33.55,169800.0,24.0176,24.0248,24.0033,24.0176,169800.0
2013-02-06 11:20:00,33.55,33.6,33.55,33.59,117800.0,24.0176,24.0534,24.0176,24.0463,117800.0
2013-02-06 11:30:00,33.58,33.59,33.56,33.59,156700.0,24.0391,24.0463,24.0248,24.0463,156700.0
2013-02-06 11:40:00,33.59,33.61,33.57,33.58,180500.0,24.0463,24.0606,24.0319,24.0391,180500.0
2013-02-06 11:50:00,33.58,33.6,33.58,33.59,72100.0,24.0391,24.0534,24.0391,24.0463,72100.0
2013-02-06 12:00:00,33.59,33.67,33.59,33.67,123900.0,24.0463,24.1035,24.0463,24.1035,123900.0
2013-02-06 12:10:00,33.66,33.69,33.66,33.66,161900.0,24.0964,24.1178,24.0964,24.0964,161900.0
2013-02-06 12:20:00,33.67,33.67,33.57,33.57,267800.0,24.1035,24.1035,24.0319,24.0319,267800.0
2013-02-06 12:30:00,33.57,33.6,33.57,33.58,82100.0,24.0319,24.0534,24.0319,24.0391,82100.0
2013-02-06 12:40:00,33.59,33.61,33.57,33.58,124900.0,24.0463,24.0606,24.0319,24.0391,124900.0
2013-02-06 12:50:00,33.58,33.59,33.55,33.55,113500.0,24.0391,24.0463,24.0176,24.0176,113500.0
2013-02-06 13:00:00,33.55,33.56,33.47,33.48,193100.0,24.0176,24.0248,23.9603,23.9675,193100.0
2013-02-06 13:10:00,33.48,33.51,33.47,33.5,162200.0,23.9675,23.989,23.9603,23.9818,162200.0
2013-02-06 13:20:00,33.49,33.51,33.41,33.45,218300.0,23.9747,23.989,23.9174,23.946,218300.0
2013-02-06 13:30:00,33.45,33.46,33.4,33.45,194400.0,23.946,23.9532,23.9102,23.946,194400.0
2013-02-06 13:40:00,33.44,33.45,33.39,33.41,161400.0,23.9389,23.946,23.9031,23.9174,161400.0
2013-02-06 13:50:00,33.42,33.49,33.41,33.49,63200.0,23.9246,23.9747,23.9174,23.9747,63200.0
2013-02-06 14:00:00,33.49,33.49,33.46,33.48,130900.0,23.9747,23.9747,23.9532,23.9675,130900.0
2013-02-06 14:10:00,33.48,33.5,33.46,33.46,100200.0,23.9675,23.9818,23.9532,23.9532,100200.0
2013-02-06 14:20:00,33.47,33.48,33.43,33.45,212000.0,23.9603,23.9675,23.9317,23.946,212000.0
2013-02-06 14:30:00,33.45,33.48,33.42,33.44,123000.0,23.946,23.9675,23.9246,23.9389,123000.0
2013-02-06 14:40:00,33.45,33.51,33.45,33.5,212700.0,23.946,23.989,23.946,23.9818,212700.0
2013-02-06 14:50:00,33.5,33.51,33.47,33.5,114000.0,23.9818,23.989,23.9603,23.9818,114000.0
2013-02-06 15:00:00,33.5,33.51,33.47,33.5,184100.0,23.9818,23.989,23.9603,23.9818,184100.0
2013-02-06 15:10:00,33.5,33.5,33.41,33.42,254800.0,23.9818,23.9818,23.9174,23.9246,254800.0
2013-02-06 15:20:00,33.42,33.46,33.42,33.45,244500.0,23.9246,23.9532,23.9246,23.946,244500.0
2013-02-06 15:30:00,33.45,33.5,33.45,33.48,239600.0,23.946,23.9818,23.946,23.9675,239600.0
2013-02-06 15:40:00,33.48,33.53,33.47,33.53,258200.0,23.9675,24.0033,23.9603,24.0033,258200.0
2013-02-06 15:50:00,33.53,33.58,33.51,33.55,757700.0,24.0033,24.0391,23.989,24.0176,757700.0
2013-02-07 09:30:00,33.52,33.55,33.27,33.36,309900.0,23.9961,24.0176,23.8172,23.8816,309900.0
2013-02-07 09:40:00,33.36,33.47,33.27,33.43,216600.0,23.8816,23.9603,23.8172,23.9317,216600.0
2013-02-07 09:50:00,33.44,33.44,33.31,33.4,123000.0,23.9389,23.9389,23.8458,23.9102,123000.0
2013-02-07 10:00:00,33.41,33.41,33.26,33.27,225300.0,23.9174,23.9174,23.81,23.8172,225300.0
2013-02-07 10:10:00,33.27,33.28,33.15,33.18,351000.0,23.8172,23.8243,23.7313,23.7527,351000.0
2013-02-07 10:20:00,33.18,33.21,33.04,33.07,370300.0,23.7527,23.7742,23.6525,23.674,370300.0
2013-02-07 10:30:00,33.07,33.12,33.01,33.11,284400.0,23.674,23.7098,23.631,23.7026,284400.0
2013-02-07 10:40:00,33.1,33.12,33.02,33.07,155800.0,23.6955,23.7098,23.6382,23.674,155800.0
2013-02-07 10:50:00,33.07,33.08,32.96,33.08,224800.0,23.674,23.6812,23.5953,23.6812,224800.0
2013-02-07 11:00:00,33.07,33.1,33.03,33.1,91000.0,23.674,23.6955,23.6454,23.6955,91000.0
2013-02-07 11:10:00,33.09,33.1,33.05,33.05,116800.0,23.6883,23.6955,23.6597,23.6597,116800.0
2013-02-07 11:20:00,33.05,33.05,32.98,33.0,174900.0,23.6597,23.6597,23.6096,23.6239,174900.0
2013-02-07 11:30:00,33.0,33.01,32.95,32.96,207400.0,23.6239,23.631,23.5881,23.5953,207400.0
2013-02-07 11:40:00,32.97,32.98,32.92,32.93,172200.0,23.6024,23.6096,23.5666,23.5738,172200.0
2013-02-07 11:50:00,32.94,32.96,32.93,32.95,171700.0,23.5809,23.5953,23.5738,23.5881,171700.0
2013-02-07 12:00:00,32.94,33.0,32.94,33.0,307400.0,23.5809,23.6239,23.5809,23.6239,307400.0
2013-02-07 12:10:00,33.0,33.03,32.97,32.99,84900.0,23.6239,23.6454,23.6024,23.6167,84900.0
2013-02-07 12:20:00,32.98,32.99,32.94,32.96,137500.0,23.6096,23.6167,23.5809,23.5953,137500.0
2013-02-07 12:30:00,32.97,33.01,32.96,33.0,399500.0,23.6024,23.631,23.5953,23.6239,399500.0
2013-02-07 12:40:00,32.99,33.01,32.98,32.99,144100.0,23.6167,23.631,23.6096,23.6167,144100.0
2013-02-07 12:50:00,33.0,33.07,32.99,33.01,287600.0,23.6239,23.674,23.6167,23.631,287600.0
2013-02-07 13:00:00,33.01,33.02,32.94,32.97,136400.0,23.631,23.6382,23.5809,23.6024,136400.0
2013-02-07 13:10:00,32.97,33.04,32.96,33.04,105000.0,23.6024,23.6525,23.5953,23.6525,105000.0
2013-02-07 13:20:00,33.04,33.09,33.03,33.09,111800.0,23.6525,23.6883,23.6454,23.6883,111800.0
2013-02-07 13:30:00,33.08,33.11,33.06,33.08,344200.0,23.6812,23.7026,23.6668,23.6812,344200.0
2013-02-07 13:40:00,33.08,33.21,33.08,33.2,160500.0,23.6812,23.7742,23.6812,23.7671,160500.0
2013-02-07 13:50:00,33.2,33.21,33.17,33.17,124700.0,23.7671,23.7742,23.7456,23.7456,124700.0
2013-02-07 14:00:00,33.18,33.26,33.18,33.19,271200.0,23.7527,23.81,23.7527,23.7599,271200.0
2013-02-07 14:10:00,33.19,33.19,33.15,33.16,118600.0,23.7599,23.7599,23.7313,23.7384,118600.0
2013-02-07 14:20:00,33.17,33.18,33.14,33.18,88000.0,23.7456,23.7527,23.7241,23.7527,88000.0
2013-02-07 14:30:00,33.18,33.25,33.17,33.25,300000.0,23.7527,23.8029,23.7456,23.8029,300000.0
2013-02-07 14:40:00,33.25,33.3,33.24,33.3,398100.0,23.8029,23.8386,23.7957,23.8386,398100.0
2013-02-07 14:50:00,33.3,33.32,33.28,33.31,278600.0,23.8386,23.853,23.8243,23.8458,278600.0
2013-02-07 15:00:00,33.3,33.35,33.27,33.32,179700.0,23.8386,23.8744,23.8172,23.853,179700.0
2013-02-07 15:10:00,33.32,33.33,33.27,33.3,214300.0,23.853,23.8601,23.8172,23.8386,214300.0
2013-02-07 15:20:00,33.3,33.3,33.25,33.25,276900.0,23.8386,23.8386,23.8029,23.8029,276900.0
2013-02-07 15:30:00,33.25,33.33,33.23,33.32,315500.0,23.8029,23.8601,23.7885,23.853,315500.0
2013-02-07 15:40:00,33.31,33.36,33.27,33.3,350000.0,23.8458,23.8816,23.8172,23.8386,350000.0
2013-02-07 15:50:00,33.29,33.43,33.28,33.42,872500.0,23.8315,23.9317,23.8243,23.9246,872500.0
2013-02-08 09:30:00,33.61,33.98,33.55,33.97,939600.0,24.0606,24.3254,24.0176,24.3183,939600.0
2013-02-08 09:40:00,33.97,34.13,33.95,33.98,1361000.0,24.3183,24.4328,24.304,24.3254,1361000.0
2013-02-08 09:50:00,33.98,34.09,33.97,33.99,392400.0,24.3254,24.4042,24.3183,24.3326,392400.0
2013-02-08 10:00:00,33.99,34.12,33.98,34.02,525200.0,24.3326,24.4257,24.3254,24.3541,525200.0
2013-02-08 10:10:00,34.02,34.09,34.0,34.06,278500.0,24.3541,24.4042,24.3398,24.3827,278500.0
2013-02-08 10:20:00,34.07,34.1,34.05,34.08,150400.0,24.3899,24.4113,24.3756,24.397,150400.0
2013-02-08 10:30:00,34.08,34.09,34.04,34.06,338000.0,24.397,24.4042,24.3684,24.3827,338000.0
2013-02-08 10:40:00,34.05,34.08,34.01,34.07,294700.0,24.3756,24.397,24.3469,24.3899,294700.0
2013-02-08 10:50:00,34.07,34.1,34.06,34.08,259300.0,24.3899,24.4113,24.3827,24.397,259300.0
2013-02-08 11:00:00,34.08,34.11,34.0,34.01,267100.0,24.397,24.4185,24.3398,24.3469,267100.0
2013-02-08 11:10:00,34.01,34.01,33.95,33.97,190400.0,24.3469,24.3469,24.304,24.3183,190400.0
2013-02-08 11:20:00,33.97,34.02,33.96,34.02,196000.0,24.3183,24.3541,24.3111,24.3541,196000.0
2013-02-08 11:30:00,34.01,34.07,33.99,34.05,251200.0,24.3469,24.3899,24.3326,24.3756,251200.0
2013-02-08 11:40:00,34.04,34.05,33.99,34.0,300300.0,24.3684,24.3756,24.3326,24.3398,300300.0
2013-02-08 11:50:00,34.01,34.04,33.99,34.04,178900.0,24.3469,24.3684,24.3326,24.3684,178900.0
2013-02-08 12:00:00,34.03,34.06,34.02,34.05,158700.0,24.3612,24.3827,24.3541,24.3756,158700.0
2013-02-08 12:10:00,34.05,34.05,34.02,34.02,250200.0,24.3756,24.3756,24.3541,24.3541,250200.0
2013-02-08 12:20:00,34.03,34.05,34.02,34.05,74800.0,24.3612,24.3756,24.3541,24.3756,74800.0
2013-02-08 12:30:00,34.04,34.09,34.03,34.07,262600.0,24.3684,24.4042,24.3612,24.3899,262600.0
2013-02-08 12:40:00,34.07,34.1,34.06,34.09,95100.0,24.3899,24.4113,24.3827,24.4042,95100.0
2013-02-08 12:50:00,34.09,34.25,34.09,34.22,509400.0,24.4042,24.5187,24.4042,24.4973,509400.0
2013-02-08 13:00:00,34.23,34.25,34.2,34.22,344400.0,24.5044,24.5187,24.4829,24.4973,344400.0
2013-02-08 13:10:00,34.23,34.23,34.14,34.15,196700.0,24.5044,24.5044,24.44,24.4471,196700.0
2013-02-08 13:20:00,34.15,34.17,34.13,34.13,106800.0,24.4471,24.4615,24.4328,24.4328,106800.0
2013-02-08 13:30:00,34.14,34.16,34.11,34.14,140600.0,24.44,24.4543,24.4185,24.44,140600.0
2013-02-08 13:40:00,34.14,34.18,34.13,34.16,113700.0,24.44,24.4686,24.4328,24.4543,113700.0
2013-02-08 13:50:00,34.15,34.16,34.09,34.09,136600.0,24.4471,24.4543,24.4042,24.4042,136600.0
2013-02-08 14:00:00,34.09,34.11,34.09,34.1,71800.0,24.4042,24.4185,24.4042,24.4113,71800.0
2013-02-08 14:10:00,34.1,34.12,34.1,34.11,111100.0,24.4113,24.4257,24.4113,24.4185,111100.0
2013-02-08 14:20:00,34.1,34.13,34.09,34.12,197100.0,24.4113,24.4328,24.4042,24.4257,197100.0
2013-02-08 14:30:00,34.12,34.14,34.11,34.14,170200.0,24.4257,24.44,24.4185,24.44,170200.0
2013-02-08 14:40:00,34.14,34.14,34.09,34.09,129700.0,24.44,24.44,24.4042,24.4042,129700.0
2013-02-08 14:50:00,34.08,34.1,34.05,34.06,193300.0,24.397,24.4113,24.3756,24.3827,193300.0
2013-02-08 15:00:00,34.07,34.08,34.02,34.07,176400.0,24.3899,24.397,24.3541,24.3899,176400.0
2013-02-08 15:10:00,34.08,34.09,34.05,34.09,179700.0,24.397,24.4042,24.3756,24.4042,179700.0
2013-02-08 15:20:00,34.08,34.11,34.07,34.1,172600.0,24.397,24.4185,24.3899,24.4113,172600.0
2013-02-08 15:30:00,34.11,34.13,34.07,34.12,423200.0,24.4185,24.4328,24.3899,24.4257,423200.0
2013-02-08 15:40:00,34.12,34.18,34.11,34.18,425800.0,24.4257,24.4686,24.4185,24.4686,425800.0
2013-02-08 15:50:00,34.17,34.29,34.17,34.29,1569900.0,24.4615,24.5474,24.4615,24.5474,1569900.0
2013-02-11 09:30:00,34.18,34.19,34.06,34.13,489500.0,24.4686,24.4758,24.3827,24.4328,489500.0
2013-02-11 09:40:00,34.13,34.13,33.97,34.0,537400.0,24.4328,24.4328,24.3183,24.3398,537400.0
2013-02-11 09:50:00,34.01,34.02,33.86,33.87,186100.0,24.3469,24.3541,24.2395,24.2467,186100.0
2013-02-11 10:00:00,33.87,33.98,33.87,33.95,278800.0,24.2467,24.3254,24.2467,24.304,278800.0
2013-02-11 10:10:00,33.95,33.97,33.78,33.82,206700.0,24.304,24.3183,24.1823,24.2109,206700.0
2013-02-11 10:20:00,33.81,33.92,33.81,33.88,231200.0,24.2037,24.2825,24.2037,24.2539,231200.0
2013-02-11 10:30:00,33.88,33.88,33.78,33.84,248000.0,24.2539,24.2539,24.1823,24.2252,248000.0
2013-02-11 10:40:00,33.84,33.93,33.82,33.91,318900.0,24.2252,24.2896,24.2109,24.2753,318900.0
2013-02-11 10:50:00,33.91,33.93,33.86,33.9,249700.0,24.2753,24.2896,24.2395,24.2682,249700.0
2013-02-11 11:00:00,33.9,33.91,33.84,33.85,170400.0,24.2682,24.2753,24.2252,24.2324,170400.0
2013-02-11 11:10:00,33.85,33.86,33.82,33.82,141000.0,24.2324,24.2395,24.2109,24.2109,141000.0
2013-02-11 11:20:00,33.83,33.86,33.76,33.79,145500.0,24.2181,24.2395,24.168,24.1894,145500.0
2013-02-11 11:30:00,33.78,33.79,33.71,33.73,151900.0,24.1823,24.1894,24.1322,24.1465,151900.0
2013-02-11 11:40:00,33.73,33.74,33.71,33.73,157500.0,24.1465,24.1536,24.1322,24.1465,157500.0
2013-02-11 11:50:00,33.73,33.74,33.71,33.74,277400.0,24.1465,24.1536,24.1322,24.1536,277400.0
2013-02-11 12:00:00,33.74,33.76,33.68,33.68,220700.0,24.1536,24.168,24.1107,24.1107,220700.0
2013-02-11 12:10:00,33.68,33.7,33.66,33.68,181700.0,24.1107,24.125,24.0964,24.1107,181700.0
2013-02-11 12:20:00,33.68,33.72,33.68,33.7,70000.0,24.1107,24.1393,24.1107,24.125,70000.0
2013-02-11 12:30:00,33.7,33.7,33.67,33.69,91200.0,24.125,24.125,24.1035,24.1178,91200.0
2013-02-11 12:40:00,33.7,33.71,33.68,33.69,46800.0,24.125,24.1322,24.1107,24.1178,46800.0
2013-02-11 12:50:00,33.69,33.72,33.67,33.7,337000.0,24.1178,24.1393,24.1035,24.125,337000.0
2013-02-11 13:00:00,33.72,33.77,33.72,33.74,195200.0,24.1393,24.1751,24.1393,24.1536,195200.0
2013-02-11 13:10:00,33.73,33.76,33.72,33.74,100800.0,24.1465,24.168,24.1393,24.1536,100800.0
2013-02-11 13:20:00,33.75,33.77,33.68,33.73,135500.0,24.1608,24.1751,24.1107,24.1465,135500.0
2013-02-11 13:30:00,33.73,33.75,33.71,33.71,79500.0,24.1465,24.1608,24.1322,24.1322,79500.0
2013-02-11 13:40:00,33.71,33.74,33.71,33.72,56600.0,24.1322,24.1536,24.1322,24.1393,56600.0
2013-02-11 13:50:00,33.72,33.77,33.72,33.75,63600.0,24.1393,24.1751,24.1393,24.1608,63600.0
2013-02-11 14:00:00,33.75,33.75,33.72,33.73,115100.0,24.1608,24.1608,24.1393,24.1465,115100.0
2013-02-11 14:10:00,33.73,33.74,33.68,33.69,200200.0,24.1465,24.1536,24.1107,24.1178,200200.0
2013-02-11 14:20:00,33.69,33.7,33.68,33.69,188600.0,24.1178,24.125,24.1107,24.1178,188600.0
2013-02-11 14:30:00,33.69,33.72,33.69,33.71,220500.0,24.1178,24.1393,24.1178,24.1322,220500.0
2013-02-11 14:40:00,33.7,33.73,33.69,33.7,278100.0,24.125,24.1465,24.1178,24.125,278100.0
2013-02-11 14:50:00,33.71,33.73,33.68,33.7,275600.0,24.1322,24.1465,24.1107,24.125,275600.0
2013-02-11 15:00:00,33.7,33.73,33.69,33.7,158600.0,24.125,24.1465,24.1178,24.125,158600.0
2013-02-11 15:10:00,33.7,33.73,33.69,33.71,114200.0,24.125,24.1465,24.1178,24.1322,114200.0
2013-02-11 15:20:00,33.72,33.73,33.71,33.71,55200.0,24.1393,24.1465,24.1322,24.1322,55200.0
2013-02-11 15:30:00,33.72,33.74,33.7,33.71,190600.0,24.1393,24.1536,24.125,24.1322,190600.0
2013-02-11 15:40:00,33.72,33.76,33.72,33.73,200000.0,24.1393,24.168,24.1393,24.1465,200000.0
2013-02-11 15:50:00,33.73,33.74,33.67,33.68,605900.0,24.1465,24.1536,24.1035,24.1107,605900.0
2013-02-12 09:30:00,33.59,33.6,33.41,33.56,306600.0,24.0463,24.0534,23.9174,24.0248,306600.0
2013-02-12 09:40:00,33.56,33.67,33.54,33.56,230100.0,24.0248,24.1035,24.0105,24.0248,230100.0
2013-02-12 09:50:00,33.57,33.65,33.53,33.56,149700.0,24.0319,24.0892,24.0033,24.0248,149700.0
2013-02-12 10:00:00,33.57,33.7,33.56,33.66,251400.0,24.0319,24.125,24.0248,24.0964,251400.0
2013-02-12 10:10:00,33.66,33.68,33.58,33.59,201000.0,24.0964,24.1107,24.0391,24.0463,201000.0
2013-02-12 10:20:00,33.59,33.59,33.5,33.5,245800.0,24.0463,24.0463,23.9818,23.9818,245800.0
2013-02-12 10:30:00,33.51,33.52,33.44,33.5,235800.0,23.989,23.9961,23.9389,23.9818,235800.0
2013-02-12 10:40:00,33.49,33.52,33.46,33.5,237300.0,23.9747,23.9961,23.9532,23.9818,237300.0
2013-02-12 10:50:00,33.49,33.56,33.48,33.55,502400.0,23.9747,24.0248,23.9675,24.0176,502400.0
2013-02-12 11:00:00,33.54,33.62,33.54,33.59,312100.0,24.0105,24.0677,24.0105,24.0463,312100.0
2013-02-12 11:10:00,33.59,33.61,33.51,33.54,165900.0,24.0463,24.0606,23.989,24.0105,165900.0
2013-02-12 11:20:00,33.54,33.58,33.53,33.57,83400.0,24.0105,24.0391,24.0033,24.0319,83400.0
2013-02-12 11:30:00,33.57,33.6,33.56,33.57,93500.0,24.0319,24.0534,24.0248,24.0319,93500.0
2013-02-12 11:40:00,33.57,33.57,33.53,33.53,75600.0,24.0319,24.0319,24.0033,24.0033,75600.0
2013-02-12 11:50:00,33.54,33.55,33.52,33.54,79000.0,24.0105,24.0176,23.9961,24.0105,79000.0
2013-02-12 12:00:00,33.54,33.55,33.49,33.49,104500.0,24.0105,24.0176,23.9747,23.9747,104500.0
2013-02-12 12:10:00,33.5,33.52,33.49,33.52,50500.0,23.9818,23.9961,23.9747,23.9961,50500.0
2013-02-12 12:20:00,33.52,33.57,33.51,33.54,86800.0,23.9961,24.0319,23.989,24.0105,86800.0
2013-02-12 12:30:00,33.54,33.6,33.54,33.57,237200.0,24.0105,24.0534,24.0105,24.0319,237200.0
2013-02-12 12:40:00,33.57,33.58,33.53,33.57,220500.0,24.0319,24.0391,24.0033,24.0319,220500.0
2013-02-12 12:50:00,33.57,33.61,33.53,33.57,154500.0,24.0319,24.0606,24.0033,24.0319,154500.0
2013-02-12 13:00:00,33.57,33.59,33.55,33.58,116800.0,24.0319,24.0463,24.0176,24.0391,116800.0
2013-02-12 13:10:00,33.58,33.59,33.56,33.59,77300.0,24.0391,24.0463,24.0248,24.0463,77300.0
2013-02-12 13:20:00,33.59,33.6,33.56,33.57,103600.0,24.0463,24.0534,24.0248,24.0319,103600.0
2013-02-12 13:30:00,33.57,33.58,33.55,33.58,76900.0,24.0319,24.0391,24.0176,24.0391,76900.0
2013-02-12 13:40:00,33.58,33.59,33.55,33.55,81400.0,24.0391,24.0463,24.0176,24.0176,81400.0
2013-02-12 13:50:00,33.55,33.56,33.54,33.55,64200.0,24.0176,24.0248,24.0105,24.0176,64200.0
2013-02-12 14:00:00,33.55,33.59,33.55,33.55,118100.0,24.0176,24.0463,24.0176,24.0176,118100.0
2013-02-12 14:10:00,33.55,33.57,33.53,33.55,105300.0,24.0176,24.0319,24.0033,24.0176,105300.0
2013-02-12 14:20:00,33.55,33.57,33.52,33.57,115200.0,24.0176,24.0319,23.9961,24.0319,115200.0
2013-02-12 14:30:00,33.56,33.57,33.52,33.52,86400.0,24.0248,24.0319,23.9961,23.9961,86400.0
2013-02-12 14:40:00,33.52,33.53,33.49,33.5,116500.0,23.9961,24.0033,23.9747,23.9818,116500.0
2013-02-12 14:50:00,33.5,33.5,33.46,33.46,77200.0,23.9818,23.9818,23.9532,23.9532,77200.0
2013-02-12 15:00:00,33.46,33.51,33.46,33.48,117600.0,23.9532,23.989,23.9532,23.9675,117600.0
2013-02-12 15:10:00,33.48,33.51,33.47,33.48,179900.0,23.9675,23.989,23.9603,23.9675,179900.0
2013-02-12 15:20:00,33.49,33.49,33.46,33.47,219100.0,23.9747,23.9747,23.9532,23.9603,219100.0
2013-02-12 15:30:00,33.48,33.54,33.47,33.54,251800.0,23.9675,24.0105,23.9603,24.0105,251800.0
2013-02-12 15:40:00,33.54,33.56,33.51,33.53,249500.0,24.0105,24.0248,23.989,24.0033,249500.0
2013-02-12 15:50:00,33.52,33.56,33.52,33.56,342700.0,23.9961,24.0248,23.9961,24.0248,342700.0
2013-02-13 09:30:00,33.62,33.66,33.54,33.63,301600.0,24.0677,24.0964,24.0105,24.0749,301600.0
2013-02-13 09:40:00,33.63,33.8,33.62,33.77,243300.0,24.0749,24.1966,24.0677,24.1751,243300.0
2013-02-13 09:50:00,33.77,33.86,33.72,33.85,336000.0,24.1751,24.2395,24.1393,24.2324,336000.0
2013-02-13 10:00:00,33.85,33.87,33.8,33.86,218000.0,24.2324,24.2467,24.1966,24.2395,218000.0
2013-02-13 10:10:00,33.85,33.89,33.78,33.8,244300.0,24.2324,24.261,24.1823,24.1966,244300.0
2013-02-13 10:20:00,33.79,33.83,33.79,33.83,354500.0,24.1894,24.2181,24.1894,24.2181,354500.0
2013-02-13 10:30:00,33.83,33.88,33.78,33.8,229400.0,24.2181,24.2539,24.1823,24.1966,229400.0
2013-02-13 10:40:00,33.8,33.8,33.72,33.72,156600.0,24.1966,24.1966,24.1393,24.1393,156600.0
2013-02-13 10:50:00,33.72,33.76,33.7,33.74,125000.0,24.1393,24.168,24.125,24.1536,125000.0
2013-02-13 11:00:00,33.73,33.77,33.72,33.77,84400.0,24.1465,24.1751,24.1393,24.1751,84400.0
2013-02-13 11:10:00,33.77,33.77,33.65,33.66,85100.0,24.1751,24.1751,24.0892,24.0964,85100.0
2013-02-13 11:20:00,33.67,33.67,33.59,33.61,129800.0,24.1035,24.1035,24.0463,24.0606,129800.0
2013-02-13 11:30:00,33.62,33.71,33.62,33.7,176500.0,24.0677,24.1322,24.0677,24.125,176500.0
2013-02-13 11:40:00,33.71,33.71,33.61,33.61,147300.0,24.1322,24.1322,24.0606,24.0606,147300.0
2013-02-13 11:50:00,33.61,33.62,33.54,33.56,98000.0,24.0606,24.0677,24.0105,24.0248,98000.0
2013-02-13 12:00:00,33.55,33.59,33.55,33.58,74500.0,24.0176,24.0463,24.0176,24.0391,74500.0
2013-02-13 12:10:00,33.59,33.63,33.58,33.61,35900.0,24.0463,24.0749,24.0391,24.0606,35900.0
2013-02-13 12:20:00,33.62,33.64,33.59,33.59,73700.0,24.0677,24.082,24.0463,24.0463,73700.0
2013-02-13 12:30:00,33.6,33.62,33.57,33.62,46400.0,24.0534,24.0677,24.0319,24.0677,46400.0
2013-02-13 12:40:00,33.61,33.69,33.61,33.69,36500.0,24.0606,24.1178,24.0606,24.1178,36500.0
2013-02-13 12:50:00,33.69,33.72,33.68,33.71,54300.0,24.1178,24.1393,24.1107,24.1322,54300.0
2013-02-13 13:00:00,33.7,33.71,33.67,33.69,89600.0,24.125,24.1322,24.1035,24.1178,89600.0
2013-02-13 13:10:00,33.69,33.7,33.66,33.69,43300.0,24.1178,24.125,24.0964,24.1178,43300.0
2013-02-13 13:20:00,33.68,33.71,33.67,33.69,99600.0,24.1107,24.1322,24.1035,24.1178,99600.0
2013-02-13 13:30:00,33.68,33.72,33.68,33.7,75300.0,24.1107,24.1393,24.1107,24.125,75300.0
2013-02-13 13:40:00,33.7,33.73,33.68,33.73,37100.0,24.125,24.1465,24.1107,24.1465,37100.0
2013-02-13 13:50:00,33.73,33.73,33.69,33.69,20200.0,24.1465,24.1465,24.1178,24.1178,20200.0
2013-02-13 14:00:00,33.69,33.7,33.68,33.69,28300.0,24.1178,24.125,24.1107,24.1178,28300.0
2013-02-13 14:10:00,33.69,33.69,33.63,33.64,150000.0,24.1178,24.1178,24.0749,24.082,150000.0
2013-02-13 14:20:00,33.64,33.64,33.6,33.64,54900.0,24.082,24.082,24.0534,24.082,54900.0
2013-02-13 14:30:00,33.63,33.63,33.55,33.6,76700.0,24.0749,24.0749,24.0176,24.0534,76700.0
2013-02-13 14:40:00,33.61,33.61,33.58,33.59,50700.0,24.0606,24.0606,24.0391,24.0463,50700.0
2013-02-13 14:50:00,33.6,33.62,33.59,33.62,45000.0,24.0534,24.0677,24.0463,24.0677,45000.0
2013-02-13 15:00:00,33.62,33.64,33.58,33.61,126700.0,24.0677,24.082,24.0391,24.0606,126700.0
2013-02-13 15:10:00,33.61,33.64,33.6,33.64,69600.0,24.0606,24.082,24.0534,24.082,69600.0
2013-02-13 15:20:00,33.64,33.7,33.64,33.68,144500.0,24.082,24.125,24.082,24.1107,144500.0
2013-02-13 15:30:00,33.68,33.69,33.64,33.65,93900.0,24.1107,24.1178,24.082,24.0892,93900.0
2013-02-13 15:40:00,33.65,33.66,33.63,33.64,97300.0,24.0892,24.0964,24.0749,24.082,97300.0
2013-02-13 15:50:00,33.64,33.72,33.64,33.72,327600.0,24.082,24.1393,24.082,24.1393,327600.0
2013-02-14 09:30:00,33.49,33.69,33.43,33.48,376000.0,23.9747,24.1178,23.9317,23.9675,376000.0
2013-02-14 09:40:00,33.48,33.49,33.3,33.4,370800.0,23.9675,23.9747,23.8386,23.9102,370800.0
2013-02-14 09:50:00,33.4,33.47,33.39,33.45,242700.0,23.9102,23.9603,23.9031,23.946,242700.0
2013-02-14 10:00:00,33.45,33.53,33.44,33.48,71900.0,23.946,24.0033,23.9389,23.9675,71900.0
2013-02-14 10:10:00,33.47,33.53,33.46,33.51,166200.0,23.9603,24.0033,23.9532,23.989,166200.0
2013-02-14 10:20:00,33.5,33.56,33.46,33.53,128000.0,23.9818,24.0248,23.9532,24.0033,128000.0
2013-02-14 10:30:00,33.52,33.55,33.51,33.52,104600.0,23.9961,24.0176,23.989,23.9961,104600.0
2013-02-14 10:40:00,33.53,33.59,33.52,33.59,159400.0,24.0033,24.0463,23.9961,24.0463,159400.0
2013-02-14 10:50:00,33.58,33.58,33.51,33.51,153400.0,24.0391,24.0391,23.989,23.989,153400.0
2013-02-14 11:00:00,33.51,33.53,33.49,33.51,115900.0,23.989,24.0033,23.9747,23.989,115900.0
2013-02-14 11:10:00,33.51,33.52,33.46,33.46,88800.0,23.989,23.9961,23.9532,23.9532,88800.0
2013-02-14 11:20:00,33.47,33.48,33.45,33.45,95400.0,23.9603,23.9675,23.946,23.946,95400.0
2013-02-14 11:30:00,33.46,33.48,33.45,33.48,102200.0,23.9532,23.9675,23.946,23.9675,102200.0
2013-02-14 11:40:00,33.47,33.48,33.43,33.45,115600.0,23.9603,23.9675,23.9317,23.946,115600.0
2013-02-14 11:50:00,33.45,33.51,33.44,33.48,115000.0,23.946,23.989,23.9389,23.9675,115000.0
2013-02-14 12:00:00,33.48,33.55,33.47,33.54,85200.0,23.9675,24.0176,23.9603,24.0105,85200.0
2013-02-14 12:10:00,33.53,33.57,33.53,33.56,67700.0,24.0033,24.0319,24.0033,24.0248,67700.0
2013-02-14 12:20:00,33.57,33.57,33.54,33.55,49200.0,24.0319,24.0319,24.0105,24.0176,49200.0
2013-02-14 12:30:00,33.54,33.54,33.51,33.51,30000.0,24.0105,24.0105,23.989,23.989,30000.0
2013-02-14 12:40:00,33.51,33.53,33.51,33.52,86100.0,23.989,24.0033,23.989,23.9961,86100.0
2013-02-14 12:50:00,33.51,33.55,33.51,33.55,60000.0,23.989,24.0176,23.989,24.0176,60000.0
2013-02-14 13:00:00,33.55,33.56,33.52,33.54,126300.0,24.0176,24.0248,23.9961,24.0105,126300.0
2013-02-14 13:10:00,33.54,33.57,33.51,33.57,137500.0,24.0105,24.0319,23.989,24.0319,137500.0
2013-02-14 13:20:00,33.57,33.59,33.56,33.57,96100.0,24.0319,24.0463,24.0248,24.0319,96100.0
2013-02-14 13:30:00,33.58,33.6,33.54,33.54,101900.0,24.0391,24.0534,24.0105,24.0105,101900.0
2013-02-14 13:40:00,33.55,33.57,33.54,33.57,72700.0,24.0176,24.0319,24.0105,24.0319,72700.0
2013-02-14 13:50:00,33.57,33.58,33.57,33.58,37200.0,24.0319,24.0391,24.0319,24.0391,37200.0
2013-02-14 14:00:00,33.58,33.63,33.56,33.62,132100.0,24.0391,24.0749,24.0248,24.0677,132100.0
2013-02-14 14:10:00,33.61,33.62,33.59,33.62,113000.0,24.0606,24.0677,24.0463,24.0677,113000.0
2013-02-14 14:20:00,33.62,33.62,33.59,33.6,107800.0,24.0677,24.0677,24.0463,24.0534,107800.0
2013-02-14 14:30:00,33.6,33.63,33.6,33.62,77300.0,24.0534,24.0749,24.0534,24.0677,77300.0
2013-02-14 14:40:00,33.62,33.66,33.62,33.66,39900.0,24.0677,24.0964,24.0677,24.0964,39900.0
2013-02-14 14:50:00,33.66,33.72,33.65,33.71,159700.0,24.0964,24.1393,24.0892,24.1322,159700.0
2013-02-14 15:00:00,33.7,33.73,33.69,33.73,107000.0,24.125,24.1465,24.1178,24.1465,107000.0
2013-02-14 15:10:00,33.73,33.79,33.73,33.79,121600.0,24.1465,24.1894,24.1465,24.1894,121600.0
2013-02-14 15:20:00,33.79,33.82,33.78,33.82,81600.0,24.1894,24.2109,24.1823,24.2109,81600.0
2013-02-14 15:30:00,33.82,33.84,33.76,33.77,194100.0,24.2109,24.2252,24.168,24.1751,194100.0
2013-02-14 15:40:00,33.77,33.8,33.74,33.77,241900.0,24.1751,24.1966,24.1536,24.1751,241900.0
2013-02-14 15:50:00,33.78,33.81,33.76,33.79,366000.0,24.1823,24.2037,24.168,24.1894,366000.0
2013-02-15 09:30:00,33.83,33.83,33.69,33.79,1150800.0,24.2181,24.2181,24.1178,24.1894,1150800.0
2013-02-15 09:40:00,33.79,33.83,33.75,33.77,230000.0,24.1894,24.2181,24.1608,24.1751,230000.0
2013-02-15 09:50:00,33.77,33.85,33.77,33.81,180100.0,24.1751,24.2324,24.1751,24.2037,180100.0
2013-02-15 10:00:00,33.82,33.86,33.77,33.77,228300.0,24.2109,24.2395,24.1751,24.1751,228300.0
2013-02-15 10:10:00,33.77,33.83,33.75,33.82,116600.0,24.1751,24.2181,24.1608,24.2109,116600.0
2013-02-15 10:20:00,33.82,33.82,33.74,33.74,209600.0,24.2109,24.2109,24.1536,24.1536,209600.0
2013-02-15 10:30:00,33.75,33.75,33.67,33.72,206200.0,24.1608,24.1608,24.1035,24.1393,206200.0
2013-02-15 10:40:00,33.7,33.73,33.69,33.7,152200.0,24.125,24.1465,24.1178,24.125,152200.0
2013-02-15 10:50:00,33.71,33.76,33.69,33.76,96900.0,24.1322,24.168,24.1178,24.168,96900.0
2013-02-15 11:00:00,33.76,33.79,33.75,33.79,52100.0,24.168,24.1894,24.1608,24.1894,52100.0
2013-02-15 11:10:00,33.79,33.8,33.72,33.73,85500.0,24.1894,24.1966,24.1393,24.1465,85500.0
2013-02-15 11:20:00,33.73,33.73,33.68,33.69,138300.0,24.1465,24.1465,24.1107,24.1178,138300.0
2013-02-15 11:30:00,33.69,33.69,33.62,33.64,165700.0,24.1178,24.1178,24.0677,24.082,165700.0
2013-02-15 11:40:00,33.63,33.64,33.55,33.57,145800.0,24.0749,24.082,24.0176,24.0319,145800.0
2013-02-15 11:50:00,33.57,33.62,33.57,33.62,65800.0,24.0319,24.0677,24.0319,24.0677,65800.0
2013-02-15 12:00:00,33.61,33.61,33.56,33.59,90000.0,24.0606,24.0606,24.0248,24.0463,90000.0
2013-02-15 12:10:00,33.58,33.58,33.51,33.52,58400.0,24.0391,24.0391,23.989,23.9961,58400.0
2013-02-15 12:20:00,33.52,33.54,33.46,33.49,187200.0,23.9961,24.0105,23.9532,23.9747,187200.0
2013-02-15 12:30:00,33.49,33.51,33.47,33.51,70100.0,23.9747,23.989,23.9603,23.989,70100.0
2013-02-15 12:40:00,33.51,33.54,33.51,33.54,54200.0,23.989,24.0105,23.989,24.0105,54200.0
2013-02-15 12:50:00,33.54,33.56,33.53,33.56,11500.0,24.0105,24.0248,24.0033,24.0248,11500.0
2013-02-15 13:00:00,33.56,33.58,33.54,33.55,96900.0,24.0248,24.0391,24.0105,24.0176,96900.0
2013-02-15 13:10:00,33.55,33.58,33.54,33.58,25300.0,24.0176,24.0391,24.0105,24.0391,25300.0
2013-02-15 13:20:00,33.58,33.58,33.53,33.53,48200.0,24.0391,24.0391,24.0033,24.0033,48200.0
2013-02-15 13:30:00,33.54,33.61,33.54,33.6,63100.0,24.0105,24.0606,24.0105,24.0534,63100.0
2013-02-15 13:40:00,33.61,33.63,33.6,33.61,46300.0,24.0606,24.0749,24.0534,24.0606,46300.0
2013-02-15 13:50:00,33.6,33.63,33.6,33.62,60600.0,24.0534,24.0749,24.0534,24.0677,60600.0
2013-02-15 14:00:00,33.61,33.62,33.58,33.59,82700.0,24.0606,24.0677,24.0391,24.0463,82700.0
2013-02-15 14:10:00,33.58,33.6,33.51,33.52,95700.0,24.0391,24.0534,23.989,23.9961,95700.0
2013-02-15 14:20:00,33.52,33.54,33.41,33.42,245300.0,23.9961,24.0105,23.9174,23.9246,245300.0
2013-02-15 14:30:00,33.42,33.48,33.42,33.43,108700.0,23.9246,23.9675,23.9246,23.9317,108700.0
2013-02-15 14:40:00,33.43,33.44,33.4,33.43,111500.0,23.9317,23.9389,23.9102,23.9317,111500.0
2013-02-15 14:50:00,33.43,33.45,33.42,33.42,71400.0,23.9317,23.946,23.9246,23.9246,71400.0
2013-02-15 15:00:00,33.42,33.48,33.41,33.46,78800.0,23.9246,23.9675,23.9174,23.9532,78800.0
2013-02-15 15:10:00,33.47,33.47,33.44,33.47,84300.0,23.9603,23.9603,23.9389,23.9603,84300.0
2013-02-15 15:20:00,33.46,33.5,33.46,33.47,126100.0,23.9532,23.9818,23.9532,23.9603,126100.0
2013-02-15 15:30:00,33.48,33.57,33.46,33.54,185600.0,23.9675,24.0319,23.9532,24.0105,185600.0
2013-02-15 15:40:00,33.54,33.55,33.51,33.54,189000.0,24.0105,24.0176,23.989,24.0105,189000.0
2013-02-15 15:50:00,33.54,33.59,33.54,33.59,534800.0,24.0105,24.0463,24.0105,24.0463,534800.0
2013-02-19 09:30:00,33.72,33.74,33.43,33.73,321400.0,24.1393,24.1536,23.9317,24.1465,321400.0
2013-02-19 09:40:00,33.74,33.99,33.74,33.94,254200.0,24.1536,24.3326,24.1536,24.2968,254200.0
2013-02-19 09:50:00,33.95,34.0,33.94,33.96,283800.0,24.304,24.3398,24.2968,24.3111,283800.0
2013-02-19 10:00:00,33.95,34.06,33.95,34.02,439300.0,24.304,24.3827,24.304,24.3541,439300.0
2013-02-19 10:10:00,34.02,34.05,33.96,33.98,218900.0,24.3541,24.3756,24.3111,24.3254,218900.0
2013-02-19 10:20:00,33.98,33.99,33.94,33.98,115600.0,24.3254,24.3326,24.2968,24.3254,115600.0
2013-02-19 10:30:00,33.97,34.0,33.96,33.98,180300.0,24.3183,24.3398,24.3111,24.3254,180300.0
2013-02-19 10:40:00,33.97,34.0,33.95,33.95,120500.0,24.3183,24.3398,24.304,24.304,120500.0
2013-02-19 10:50:00,33.95,33.96,33.88,33.9,145600.0,24.304,24.3111,24.2539,24.2682,145600.0
2013-02-19 11:00:00,33.9,33.92,33.85,33.86,135500.0,24.2682,24.2825,24.2324,24.2395,135500.0
2013-02-19 11:10:00,33.86,33.86,33.83,33.85,99700.0,24.2395,24.2395,24.2181,24.2324,99700.0
2013-02-19 11:20:00,33.85,33.91,33.84,33.91,126100.0,24.2324,24.2753,24.2252,24.2753,126100.0
2013-02-19 11:30:00,33.91,33.94,33.88,33.93,119900.0,24.2753,24.2968,24.2539,24.2896,119900.0
2013-02-19 11:40:00,33.93,33.94,33.9,33.92,69500.0,24.2896,24.2968,24.2682,24.2825,69500.0
2013-02-19 11:50:00,33.92,33.94,33.89,33.9,142700.0,24.2825,24.2968,24.261,24.2682,142700.0
2013-02-19 12:00:00,33.89,33.91,33.81,33.83,207300.0,24.261,24.2753,24.2037,24.2181,207300.0
2013-02-19 12:10:00,33.84,33.93,33.82,33.9,325200.0,24.2252,24.2896,24.2109,24.2682,325200.0
2013-02-19 12:20:00,33.9,33.94,33.9,33.92,95700.0,24.2682,24.2968,24.2682,24.2825,95700.0
2013-02-19 12:30:00,33.92,33.92,33.85,33.92,100900.0,24.2825,24.2825,24.2324,24.2825,100900.0
2013-02-19 12:40:00,33.91,33.93,33.85,33.86,177200.0,24.2753,24.2896,24.2324,24.2395,177200.0
2013-02-19 12:50:00,33.86,33.88,33.84,33.86,65300.0,24.2395,24.2539,24.2252,24.2395,65300.0
2013-02-19 13:00:00,33.86,33.88,33.86,33.86,51000.0,24.2395,24.2539,24.2395,24.2395,51000.0
2013-02-19 13:10:00,33.86,33.87,33.81,33.81,31900.0,24.2395,24.2467,24.2037,24.2037,31900.0
2013-02-19 13:20:00,33.81,33.82,33.76,33.77,55900.0,24.2037,24.2109,24.168,24.1751,55900.0
2013-02-19 13:30:00,33.77,33.79,33.76,33.78,125500.0,24.1751,24.1894,24.168,24.1823,125500.0
2013-02-19 13:40:00,33.78,33.78,33.73,33.74,55500.0,24.1823,24.1823,24.1465,24.1536,55500.0
2013-02-19 13:50:00,33.74,33.75,33.7,33.73,147000.0,24.1536,24.1608,24.125,24.1465,147000.0
2013-02-19 14:00:00,33.74,33.8,33.73,33.79,95800.0,24.1536,24.1966,24.1465,24.1894,95800.0
2013-02-19 14:10:00,33.79,33.8,33.77,33.77,33800.0,24.1894,24.1966,24.1751,24.1751,33800.0
2013-02-19 14:20:00,33.77,33.83,33.77,33.81,63000.0,24.1751,24.2181,24.1751,24.2037,63000.0
2013-02-19 14:30:00,33.81,33.89,33.8,33.89,132300.0,24.2037,24.261,24.1966,24.261,132300.0
2013-02-19 14:40:00,33.88,33.92,33.88,33.9,74800.0,24.2539,24.2825,24.2539,24.2682,74800.0
2013-02-19 14:50:00,33.9,33.92,33.89,33.92,59800.0,24.2682,24.2825,24.261,24.2825,59800.0
2013-02-19 15:00:00,33.91,33.93,33.91,33.91,46500.0,24.2753,24.2896,24.2753,24.2753,46500.0
2013-02-19 15:10:00,33.91,33.94,33.91,33.93,81600.0,24.2753,24.2968,24.2753,24.2896,81600.0
2013-02-19 15:20:00,33.93,33.95,33.91,33.91,69200.0,24.2896,24.304,24.2753,24.2753,69200.0
2013-02-19 15:30:00,33.92,33.92,33.87,33.91,114900.0,24.2825,24.2825,24.2467,24.2753,114900.0
2013-02-19 15:40:00,33.91,33.96,33.9,33.93,156600.0,24.2753,24.3111,24.2682,24.2896,156600.0
2013-02-19 15:50:00,33.94,33.96,33.93,33.94,276800.0,24.2968,24.3111,24.2896,24.2968,276800.0
2013-02-20 09:30:00,33.98,33.98,33.77,33.82,184800.0,24.3254,24.3254,24.1751,24.2109,184800.0
2013-02-20 09:40:00,33.82,33.94,33.81,33.89,568200.0,24.2109,24.2968,24.2037,24.261,568200.0
2013-02-20 09:50:00,33.89,33.91,33.77,33.8,130400.0,24.261,24.2753,24.1751,24.1966,130400.0
2013-02-20 10:00:00,33.79,33.8,33.75,33.76,64400.0,24.1894,24.1966,24.1608,24.168,64400.0
2013-02-20 10:10:00,33.76,33.82,33.76,33.77,86000.0,24.168,24.2109,24.168,24.1751,86000.0
2013-02-20 10:20:00,33.78,33.81,33.77,33.78,71600.0,24.1823,24.2037,24.1751,24.1823,71600.0
2013-02-20 10:30:00,33.78,33.8,33.69,33.74,214200.0,24.1823,24.1966,24.1178,24.1536,214200.0
2013-02-20 10:40:00,33.75,33.75,33.69,33.69,81000.0,24.1608,24.1608,24.1178,24.1178,81000.0
2013-02-20 10:50:00,33.69,33.72,33.67,33.69,62600.0,24.1178,24.1393,24.1035,24.1178,62600.0
2013-02-20 11:00:00,33.69,33.69,33.63,33.66,111300.0,24.1178,24.1178,24.0749,24.0964,111300.0
2013-02-20 11:10:00,33.66,33.68,33.61,33.65,94100.0,24.0964,24.1107,24.0606,24.0892,94100.0
2013-02-20 11:20:00,33.66,33.71,33.66,33.66,151000.0,24.0964,24.1322,24.0964,24.0964,151000.0
2013-02-20 11:30:00,33.66,33.68,33.54,33.57,238200.0,24.0964,24.1107,24.0105,24.0319,238200.0
2013-02-20 11:40:00,33.58,33.63,33.54,33.62,179200.0,24.0391,24.0749,24.0105,24.0677,179200.0
2013-02-20 11:50:00,33.62,33.64,33.57,33.61,118400.0,24.0677,24.082,24.0319,24.0606,118400.0
2013-02-20 12:00:00,33.6,33.7,33.6,33.7,156600.0,24.0534,24.125,24.0534,24.125,156600.0
2013-02-20 12:10:00,33.7,33.73,33.68,33.72,55300.0,24.125,24.1465,24.1107,24.1393,55300.0
2013-02-20 12:20:00,33.73,33.73,33.7,33.7,67200.0,24.1465,24.1465,24.125,24.125,67200.0
2013-02-20 12:30:00,33.7,33.71,33.68,33.71,81300.0,24.125,24.1322,24.1107,24.1322,81300.0
2013-02-20 12:40:00,33.71,33.71,33.67,33.67,85300.0,24.1322,24.1322,24.1035,24.1035,85300.0
2013-02-20 12:50:00,33.67,33.68,33.64,33.66,94600.0,24.1035,24.1107,24.082,24.0964,94600.0
2013-02-20 13:00:00,33.66,33.68,33.61,33.61,246200.0,24.0964,24.1107,24.0606,24.0606,246200.0
2013-02-20 13:10:00,33.62,33.62,33.58,33.6,104000.0,24.0677,24.0677,24.0391,24.0534,104000.0
2013-02-20 13:20:00,33.6,33.61,33.58,33.6,143100.0,24.0534,24.0606,24.0391,24.0534,143100.0
2013-02-20 13:30:00,33.59,33.61,33.58,33.59,86000.0,24.0463,24.0606,24.0391,24.0463,86000.0
2013-02-20 13:40:00,33.59,33.61,33.55,33.55,93200.0,24.0463,24.0606,24.0176,24.0176,93200.0
2013-02-20 13:50:00,33.56,33.56,33.47,33.51,339800.0,24.0248,24.0248,23.9603,23.989,339800.0
2013-02-20 14:00:00,33.5,33.55,33.43,33.54,329200.0,23.9818,24.0176,23.9317,24.0105,329200.0
2013-02-20 14:10:00,33.53,33.53,33.43,33.49,232200.0,24.0033,24.0033,23.9317,23.9747,232200.0
2013-02-20 14:20:00,33.5,33.5,33.43,33.45,519100.0,23.9818,23.9818,23.9317,23.946,519100.0
2013-02-20 14:30:00,33.45,33.45,33.38,33.4,392700.0,23.946,23.946,23.8959,23.9102,392700.0
2013-02-20 14:40:00,33.41,33.44,33.32,33.34,387300.0,23.9174,23.9389,23.853,23.8673,387300.0
2013-02-20 14:50:00,33.34,33.35,33.26,33.29,250100.0,23.8673,23.8744,23.81,23.8315,250100.0
2013-02-20 15:00:00,33.29,33.29,33.15,33.16,309700.0,23.8315,23.8315,23.7313,23.7384,309700.0
2013-02-20 15:10:00,33.16,33.18,33.13,33.13,325100.0,23.7384,23.7527,23.7169,23.7169,325100.0
2013-02-20 15:20:00,33.13,33.17,33.1,33.14,259000.0,23.7169,23.7456,23.6955,23.7241,259000.0
2013-02-20 15:30:00,33.14,33.2,33.11,33.2,255500.0,23.7241,23.7671,23.7026,23.7671,255500.0
2013-02-20 15:40:00,33.2,33.2,33.12,33.14,283500.0,23.7671,23.7671,23.7098,23.7241,283500.0
2013-02-20 15:50:00,33.15,33.17,33.05,33.05,837800.0,23.7313,23.7456,23.6597,23.6597,837800.0
2013-02-21 09:30:00,33.01,33.02,32.65,32.84,902900.0,23.631,23.6382,23.3733,23.5093,902900.0
2013-02-21 09:40:00,32.84,32.87,32.68,32.72,535100.0,23.5093,23.5308,23.3948,23.4234,535100.0
2013-02-21 09:50:00,32.72,32.82,32.57,32.8,493100.0,23.4234,23.495,23.3161,23.4807,493100.0
2013-02-21 10:00:00,32.81,32.82,32.67,32.75,260500.0,23.4879,23.495,23.3876,23.4449,260500.0
2013-02-21 10:10:00,32.75,32.78,32.71,32.73,188200.0,23.4449,23.4664,23.4163,23.4306,188200.0
2013-02-21 10:20:00,32.73,32.82,32.72,32.8,159100.0,23.4306,23.495,23.4234,23.4807,159100.0
2013-02-21 10:30:00,32.81,32.82,32.77,32.77,311800.0,23.4879,23.495,23.4592,23.4592,311800.0
2013-02-21 10:40:00,32.76,32.77,32.69,32.74,221500.0,23.4521,23.4592,23.402,23.4378,221500.0
2013-02-21 10:50:00,32.73,32.73,32.64,32.69,131300.0,23.4306,23.4306,23.3662,23.402,131300.0
2013-02-21 11:00:00,32.69,32.73,32.69,32.71,109900.0,23.402,23.4306,23.402,23.4163,109900.0
2013-02-21 11:10:00,32.72,32.75,32.64,32.65,200000.0,23.4234,23.4449,23.3662,23.3733,200000.0
2013-02-21 11:20:00,32.64,32.66,32.61,32.63,264200.0,23.3662,23.3805,23.3447,23.359,264200.0
2013-02-21 11:30:00,32.64,32.7,32.59,32.7,181200.0,23.3662,23.4091,23.3304,23.4091,181200.0
2013-02-21 11:40:00,32.7,32.75,32.65,32.68,113700.0,23.4091,23.4449,23.3733,23.3948,113700.0
2013-02-21 11:50:00,32.68,32.69,32.63,32.64,110600.0,23.3948,23.402,23.359,23.3662,110600.0
2013-02-21 12:00:00,32.64,32.64,32.51,32.51,171800.0,23.3662,23.3662,23.2731,23.2731,171800.0
2013-02-21 12:10:00,32.52,32.52,32.44,32.51,267900.0,23.2803,23.2803,23.223,23.2731,267900.0
2013-02-21 12:20:00,32.5,32.52,32.45,32.48,104400.0,23.2659,23.2803,23.2302,23.2516,104400.0
2013-02-21 12:30:00,32.47,32.5,32.43,32.44,135500.0,23.2445,23.2659,23.2158,23.223,135500.0
2013-02-21 12:40:00,32.44,32.47,32.38,32.4,231900.0,23.223,23.2445,23.18,23.1944,231900.0
2013-02-21 12:50:00,32.41,32.46,32.39,32.46,258000.0,23.2015,23.2373,23.1872,23.2373,258000.0
2013-02-21 13:00:00,32.46,32.5,32.45,32.49,146900.0,23.2373,23.2659,23.2302,23.2588,146900.0
2013-02-21 13:10:00,32.49,32.49,32.4,32.41,141400.0,23.2588,23.2588,23.1944,23.2015,141400.0
2013-02-21 13:20:00,32.41,32.42,32.29,32.33,277200.0,23.2015,23.2087,23.1156,23.1442,277200.0
2013-02-21 13:30:00,32.33,32.41,32.32,32.4,107200.0,23.1442,23.2015,23.1371,23.1944,107200.0
2013-02-21 13:40:00,32.4,32.43,32.38,32.4,109200.0,23.1944,23.2158,23.18,23.1944,109200.0
2013-02-21 13:50:00,32.4,32.4,32.35,32.37,135300.0,23.1944,23.1944,23.1586,23.1729,135300.0
2013-02-21 14:00:00,32.38,32.38,32.24,32.25,169700.0,23.18,23.18,23.0798,23.087,169700.0
2013-02-21 14:10:00,32.26,32.3,32.24,32.27,126900.0,23.0941,23.1228,23.0798,23.1013,126900.0
2013-02-21 14:20:00,32.28,32.29,32.19,32.28,271900.0,23.1085,23.1156,23.044,23.1085,271900.0
2013-02-21 14:30:00,32.27,32.34,32.27,32.32,202900.0,23.1013,23.1514,23.1013,23.1371,202900.0
2013-02-21 14:40:00,32.32,32.34,32.27,32.34,204900.0,23.1371,23.1514,23.1013,23.1514,204900.0
2013-02-21 14:50:00,32.34,32.43,32.33,32.43,232800.0,23.1514,23.2158,23.1442,23.2158,232800.0
2013-02-21 15:00:00,32.43,32.52,32.41,32.48,289600.0,23.2158,23.2803,23.2015,23.2516,289600.0
2013-02-21 15:10:00,32.49,32.51,32.44,32.46,537400.0,23.2588,23.2731,23.223,23.2373,537400.0
2013-02-21 15:20:00,32.46,32.54,32.42,32.54,264200.0,23.2373,23.2946,23.2087,23.2946,264200.0
2013-02-21 15:30:00,32.53,32.57,32.46,32.49,375700.0,23.2874,23.3161,23.2373,23.2588,375700.0
2013-02-21 15:40:00,32.5,32.5,32.42,32.46,354200.0,23.2659,23.2659,23.2087,23.2373,354200.0
2013-02-21 15:50:00,32.46,32.54,32.41,32.48,1186500.0,23.2373,23.2946,23.2015,23.2516,1186500.0
2013-02-22 09:30:00,33.16,33.92,33.15,33.64,1986000.0,23.7384,24.2825,23.7313,24.082,1986000.0
2013-02-22 09:40:00,33.65,33.7,33.44,33.47,1056400.0,24.0892,24.125,23.9389,23.9603,1056400.0
2013-02-22 09:50:00,33.48,33.72,33.45,33.71,575200.0,23.9675,24.1393,23.946,24.1322,575200.0
2013-02-22 10:00:00,33.72,33.91,33.6,33.87,516000.0,24.1393,24.2753,24.0534,24.2467,516000.0
2013-02-22 10:10:00,33.87,33.94,33.74,33.93,503300.0,24.2467,24.2968,24.1536,24.2896,503300.0
2013-02-22 10:20:00,33.93,33.97,33.85,33.85,1296800.0,24.2896,24.3183,24.2324,24.2324,1296800.0
2013-02-22 10:30:00,33.85,33.95,33.74,33.9,650300.0,24.2324,24.304,24.1536,24.2682,650300.0
2013-02-22 10:40:00,33.9,33.96,33.84,33.92,626500.0,24.2682,24.3111,24.2252,24.2825,626500.0
2013-02-22 10:50:00,33.92,33.95,33.88,33.93,328000.0,24.2825,24.304,24.2539,24.2896,328000.0
2013-02-22 11:00:00,33.92,33.94,33.84,33.85,341700.0,24.2825,24.2968,24.2252,24.2324,341700.0
2013-02-22 11:10:00,33.85,33.87,33.8,33.87,404600.0,24.2324,24.2467,24.1966,24.2467,404600.0
2013-02-22 11:20:00,33.87,33.95,33.85,33.92,262200.0,24.2467,24.304,24.2324,24.2825,262200.0
2013-02-22 11:30:00,33.93,34.04,33.72,33.99,1303500.0,24.2896,24.3684,24.1393,24.3326,1303500.0
2013-02-22 11:40:00,33.99,34.04,33.97,33.97,374800.0,24.3326,24.3684,24.3183,24.3183,374800.0
2013-02-22 11:50:00,33.97,34.03,33.94,34.03,344900.0,24.3183,24.3612,24.2968,24.3612,344900.0
2013-02-22 12:00:00,34.02,34.17,34.02,34.15,632400.0,24.3541,24.4615,24.3541,24.4471,632400.0
2013-02-22 12:10:00,34.15,34.18,34.11,34.15,358500.0,24.4471,24.4686,24.4185,24.4471,358500.0
2013-02-22 12:20:00,34.15,34.15,34.12,34.14,221900.0,24.4471,24.4471,24.4257,24.44,221900.0
2013-02-22 12:30:00,34.15,34.15,34.05,34.12,275800.0,24.4471,24.4471,24.3756,24.4257,275800.0
2013-02-22 12:40:00,34.12,34.2,34.12,34.18,313600.0,24.4257,24.4829,24.4257,24.4686,313600.0
2013-02-22 12:50:00,34.18,34.21,34.17,34.2,227600.0,24.4686,24.4901,24.4615,24.4829,227600.0
2013-02-22 13:00:00,34.21,34.23,34.2,34.21,272300.0,24.4901,24.5044,24.4829,24.4901,272300.0
2013-02-22 13:10:00,34.22,34.24,34.21,34.24,122300.0,24.4973,24.5116,24.4901,24.5116,122300.0
2013-02-22 13:20:00,34.24,34.24,34.2,34.2,330300.0,24.5116,24.5116,24.4829,24.4829,330300.0
2013-02-22 13:30:00,34.2,34.22,34.19,34.22,166500.0,24.4829,24.4973,24.4758,24.4973,166500.0
2013-02-22 13:40:00,34.22,34.25,34.22,34.23,224700.0,24.4973,24.5187,24.4973,24.5044,224700.0
2013-02-22 13:50:00,34.24,34.25,34.23,34.25,130700.0,24.5116,24.5187,24.5044,24.5187,130700.0
2013-02-22 14:00:00,34.24,34.24,34.08,34.08,407200.0,24.5116,24.5116,24.397,24.397,407200.0
2013-02-22 14:10:00,34.09,34.1,34.02,34.07,273900.0,24.4042,24.4113,24.3541,24.3899,273900.0
2013-02-22 14:20:00,34.07,34.09,34.0,34.02,218500.0,24.3899,24.4042,24.3398,24.3541,218500.0
2013-02-22 14:30:00,34.02,34.04,34.0,34.0,178400.0,24.3541,24.3684,24.3398,24.3398,178400.0
2013-02-22 14:40:00,34.01,34.04,33.99,34.03,224700.0,24.3469,24.3684,24.3326,24.3612,224700.0
2013-02-22 14:50:00,34.02,34.09,34.02,34.08,311000.0,24.3541,24.4042,24.3541,24.397,311000.0
2013-02-22 15:00:00,34.08,34.08,34.03,34.05,304400.0,24.397,24.397,24.3612,24.3756,304400.0
2013-02-22 15:10:00,34.05,34.08,34.03,34.06,181500.0,24.3756,24.397,24.3612,24.3827,181500.0
2013-02-22 15:20:00,34.07,34.07,33.96,34.02,332700.0,24.3899,24.3899,24.3111,24.3541,332700.0
2013-02-22 15:30:00,34.02,34.08,34.0,34.07,224700.0,24.3541,24.397,24.3398,24.3899,224700.0
2013-02-22 15:40:00,34.07,34.08,34.04,34.04,348300.0,24.3899,24.397,24.3684,24.3684,348300.0
2013-02-22 15:50:00,34.05,34.19,34.01,34.18,1795300.0,24.3756,24.4758,24.3469,24.4686,1795300.0
2013-02-25 09:30:00,34.22,34.34,34.18,34.3,663900.0,24.4973,24.5832,24.4686,24.5545,663900.0
2013-02-25 09:40:00,34.29,34.34,34.25,34.34,552600.0,24.5474,24.5832,24.5187,24.5832,552600.0
2013-02-25 09:50:00,34.34,34.45,34.3,34.36,558600.0,24.5832,24.6619,24.5545,24.5975,558600.0
2013-02-25 10:00:00,34.37,34.4,34.31,34.36,366300.0,24.6046,24.6261,24.5617,24.5975,366300.0
2013-02-25 10:10:00,34.36,34.36,34.27,34.3,429600.0,24.5975,24.5975,24.533,24.5545,429600.0
2013-02-25 10:20:00,34.29,34.3,34.18,34.21,326300.0,24.5474,24.5545,24.4686,24.4901,326300.0
2013-02-25 10:30:00,34.22,34.28,34.2,34.25,310200.0,24.4973,24.5402,24.4829,24.5187,310200.0
2013-02-25 10:40:00,34.25,34.3,34.15,34.19,536500.0,24.5187,24.5545,24.4471,24.4758,536500.0
2013-02-25 10:50:00,34.18,34.19,34.04,34.16,357400.0,24.4686,24.4758,24.3684,24.4543,357400.0
2013-02-25 11:00:00,34.15,34.26,34.14,34.26,308500.0,24.4471,24.5259,24.44,24.5259,308500.0
2013-02-25 11:10:00,34.26,34.27,34.17,34.23,274200.0,24.5259,24.533,24.4615,24.5044,274200.0
2013-02-25 11:20:00,34.23,34.29,34.16,34.21,231900.0,24.5044,24.5474,24.4543,24.4901,231900.0
2013-02-25 11:30:00,34.21,34.27,34.16,34.21,253400.0,24.4901,24.533,24.4543,24.4901,253400.0
2013-02-25 11:40:00,34.2,34.23,34.11,34.12,266800.0,24.4829,24.5044,24.4185,24.4257,266800.0
2013-02-25 11:50:00,34.12,34.13,34.02,34.05,290300.0,24.4257,24.4328,24.3541,24.3756,290300.0
2013-02-25 12:00:00,34.05,34.11,34.02,34.1,159600.0,24.3756,24.4185,24.3541,24.4113,159600.0
2013-02-25 12:10:00,34.1,34.18,34.1,34.17,251000.0,24.4113,24.4686,24.4113,24.4615,251000.0
2013-02-25 12:20:00,34.16,34.2,34.15,34.19,130000.0,24.4543,24.4829,24.4471,24.4758,130000.0
2013-02-25 12:30:00,34.19,34.19,34.13,34.15,169000.0,24.4758,24.4758,24.4328,24.4471,169000.0
2013-02-25 12:40:00,34.15,34.27,34.15,34.27,115700.0,24.4471,24.533,24.4471,24.533,115700.0
2013-02-25 12:50:00,34.27,34.3,34.23,34.23,184300.0,24.533,24.5545,24.5044,24.5044,184300.0
2013-02-25 13:00:00,34.23,34.26,34.14,34.18,205400.0,24.5044,24.5259,24.44,24.4686,205400.0
2013-02-25 13:10:00,34.18,34.19,34.15,34.16,168000.0,24.4686,24.4758,24.4471,24.4543,168000.0
2013-02-25 13:20:00,34.15,34.18,34.15,34.16,211000.0,24.4471,24.4686,24.4471,24.4543,211000.0
2013-02-25 13:30:00,34.16,34.17,34.12,34.15,238700.0,24.4543,24.4615,24.4257,24.4471,238700.0
2013-02-25 13:40:00,34.14,34.14,34.05,34.08,189700.0,24.44,24.44,24.3756,24.397,189700.0
2013-02-25 13:50:00,34.08,34.09,34.02,34.02,201000.0,24.397,24.4042,24.3541,24.3541,201000.0
2013-02-25 14:00:00,34.03,34.06,33.96,34.06,246800.0,24.3612,24.3827,24.3111,24.3827,246800.0
2013-02-25 14:10:00,34.06,34.09,34.01,34.02,122800.0,24.3827,24.4042,24.3469,24.3541,122800.0
2013-02-25 14:20:00,34.02,34.05,34.01,34.05,168900.0,24.3541,24.3756,24.3469,24.3756,168900.0
2013-02-25 14:30:00,34.05,34.08,34.03,34.04,119800.0,24.3756,24.397,24.3612,24.3684,119800.0
2013-02-25 14:40:00,34.03,34.07,34.0,34.02,158000.0,24.3612,24.3899,24.3398,24.3541,158000.0
2013-02-25 14:50:00,34.02,34.07,34.01,34.04,115900.0,24.3541,24.3899,24.3469,24.3684,115900.0
2013-02-25 15:00:00,34.04,34.06,33.97,33.98,164100.0,24.3684,24.3827,24.3183,24.3254,164100.0
2013-02-25 15:10:00,33.99,34.02,33.92,33.96,241200.0,24.3326,24.3541,24.2825,24.3111,241200.0
2013-02-25 15:20:00,33.96,33.96,33.89,33.9,285500.0,24.3111,24.3111,24.261,24.2682,285500.0
2013-02-25 15:30:00,33.9,33.95,33.88,33.94,441200.0,24.2682,24.304,24.2539,24.2968,441200.0
2013-02-25 15:40:00,33.93,33.93,33.79,33.79,712000.0,24.2896,24.2896,24.1894,24.1894,712000.0
2013-02-25 15:50:00,33.8,33.85,33.7,33.74,1804500.0,24.1966,24.2324,24.125,24.1536,1804500.0
2013-02-26 09:30:00,33.7,33.84,33.62,33.73,984200.0,24.125,24.2252,24.0677,24.1465,984200.0
2013-02-26 09:40:00,33.73,33.8,33.7,33.74,284500.0,24.1465,24.1966,24.125,24.1536,284500.0
2013-02-26 09:50:00,33.74,33.8,33.72,33.76,348800.0,24.1536,24.1966,24.1393,24.168,348800.0
2013-02-26 10:00:00,33.76,33.98,33.76,33.82,643100.0,24.168,24.3254,24.168,24.2109,643100.0
2013-02-26 10:10:00,33.82,33.83,33.77,33.79,315800.0,24.2109,24.2181,24.1751,24.1894,315800.0
2013-02-26 10:20:00,33.78,33.83,33.7,33.71,400900.0,24.1823,24.2181,24.125,24.1322,400900.0
2013-02-26 10:30:00,33.7,33.76,33.68,33.75,259400.0,24.125,24.168,24.1107,24.1608,259400.0
2013-02-26 10:40:00,33.75,33.82,33.7,33.81,199200.0,24.1608,24.2109,24.125,24.2037,199200.0
2013-02-26 10:50:00,33.81,33.94,33.8,33.83,233900.0,24.2037,24.2968,24.1966,24.2181,233900.0
2013-02-26 11:00:00,33.84,33.84,33.76,33.8,286100.0,24.2252,24.2252,24.168,24.1966,286100.0
2013-02-26 11:10:00,33.8,33.88,33.8,33.85,181600.0,24.1966,24.2539,24.1966,24.2324,181600.0
2013-02-26 11:20:00,33.86,33.86,33.74,33.81,198800.0,24.2395,24.2395,24.1536,24.2037,198800.0
2013-02-26 11:30:00,33.8,33.86,33.72,33.75,158300.0,24.1966,24.2395,24.1393,24.1608,158300.0
2013-02-26 11:40:00,33.74,33.75,33.69,33.73,188700.0,24.1536,24.1608,24.1178,24.1465,188700.0
2013-02-26 11:50:00,33.73,33.81,33.72,33.73,158100.0,24.1465,24.2037,24.1393,24.1465,158100.0
2013-02-26 12:00:00,33.73,33.77,33.7,33.76,167200.0,24.1465,24.1751,24.125,24.168,167200.0
2013-02-26 12:10:00,33.74,33.76,33.68,33.7,122900.0,24.1536,24.168,24.1107,24.125,122900.0
2013-02-26 12:20:00,33.7,33.78,33.67,33.74,109100.0,24.125,24.1823,24.1035,24.1536,109100.0
2013-02-26 12:30:00,33.74,33.83,33.71,33.82,130800.0,24.1536,24.2181,24.1322,24.2109,130800.0
2013-02-26 12:40:00,33.83,33.83,33.73,33.73,124300.0,24.2181,24.2181,24.1465,24.1465,124300.0
2013-02-26 12:50:00,33.74,33.74,33.7,33.73,130300.0,24.1536,24.1536,24.125,24.1465,130300.0
2013-02-26 13:00:00,33.73,33.81,33.72,33.78,155800.0,24.1465,24.2037,24.1393,24.1823,155800.0
2013-02-26 13:10:00,33.79,33.79,33.72,33.72,162600.0,24.1894,24.1894,24.1393,24.1393,162600.0
2013-02-26 13:20:00,33.72,33.74,33.68,33.74,130300.0,24.1393,24.1536,24.1107,24.1536,130300.0
2013-02-26 13:30:00,33.73,33.79,33.73,33.79,113700.0,24.1465,24.1894,24.1465,24.1894,113700.0
2013-02-26 13:40:00,33.78,33.82,33.77,33.8,130600.0,24.1823,24.2109,24.1751,24.1966,130600.0
2013-02-26 13:50:00,33.81,33.82,33.78,33.8,174700.0,24.2037,24.2109,24.1823,24.1966,174700.0
2013-02-26 14:00:00,33.81,33.82,33.77,33.78,108600.0,24.2037,24.2109,24.1751,24.1823,108600.0
2013-02-26 14:10:00,33.78,33.79,33.75,33.76,117600.0,24.1823,24.1894,24.1608,24.168,117600.0
2013-02-26 14:20:00,33.76,33.82,33.75,33.82,86200.0,24.168,24.2109,24.1608,24.2109,86200.0
2013-02-26 14:30:00,33.82,33.87,33.81,33.85,201400.0,24.2109,24.2467,24.2037,24.2324,201400.0
2013-02-26 14:40:00,33.84,33.84,33.74,33.77,118400.0,24.2252,24.2252,24.1536,24.1751,118400.0
2013-02-26 14:50:00,33.78,33.78,33.75,33.76,127900.0,24.1823,24.1823,24.1608,24.168,127900.0
2013-02-26 15:00:00,33.77,33.8,33.75,33.76,131500.0,24.1751,24.1966,24.1608,24.168,131500.0
2013-02-26 15:10:00,33.76,33.77,33.68,33.72,169200.0,24.168,24.1751,24.1107,24.1393,169200.0
2013-02-26 15:20:00,33.72,33.76,33.67,33.76,158200.0,24.1393,24.168,24.1035,24.168,158200.0
2013-02-26 15:30:00,33.76,33.77,33.73,33.77,229200.0,24.168,24.1751,24.1465,24.1751,229200.0
2013-02-26 15:40:00,33.77,33.84,33.77,33.79,201100.0,24.1751,24.2252,24.1751,24.1894,201100.0
2013-02-26 15:50:00,33.8,33.81,33.74,33.76,476600.0,24.1966,24.2037,24.1536,24.168,476600.0
2013-02-27 09:30:00,33.8,33.85,33.71,33.73,133400.0,24.1966,24.2324,24.1322,24.1465,133400.0
2013-02-27 09:40:00,33.73,33.9,33.73,33.79,165400.0,24.1465,24.2682,24.1465,24.1894,165400.0
2013-02-27 09:50:00,33.79,33.96,33.79,33.84,140800.0,24.1894,24.3111,24.1894,24.2252,140800.0
2013-02-27 10:00:00,33.84,33.89,33.82,33.82,144100.0,24.2252,24.261,24.2109,24.2109,144100.0
2013-02-27 10:10:00,33.83,33.93,33.83,33.93,101300.0,24.2181,24.2896,24.2181,24.2896,101300.0
2013-02-27 10:20:00,33.94,34.08,33.93,34.01,228100.0,24.2968,24.397,24.2896,24.3469,228100.0
2013-02-27 10:30:00,34.0,34.07,33.98,34.07,114500.0,24.3398,24.3899,24.3254,24.3899,114500.0
2013-02-27 10:40:00,34.07,34.14,34.0,34.02,205800.0,24.3899,24.44,24.3398,24.3541,205800.0
2013-02-27 10:50:00,34.02,34.08,33.99,34.04,59500.0,24.3541,24.397,24.3326,24.3684,59500.0
2013-02-27 11:00:00,34.04,34.15,34.04,34.14,126400.0,24.3684,24.4471,24.3684,24.44,126400.0
2013-02-27 11:10:00,34.15,34.21,34.14,34.2,104900.0,24.4471,24.4901,24.44,24.4829,104900.0
2013-02-27 11:20:00,34.2,34.23,34.16,34.21,79600.0,24.4829,24.5044,24.4543,24.4901,79600.0
2013-02-27 11:30:00,34.22,34.27,34.18,34.26,123000.0,24.4973,24.533,24.4686,24.5259,123000.0
2013-02-27 11:40:00,34.27,34.3,34.26,34.29,92700.0,24.533,24.5545,24.5259,24.5474,92700.0
2013-02-27 11:50:00,34.29,34.34,34.28,34.3,161400.0,24.5474,24.5832,24.5402,24.5545,161400.0
2013-02-27 12:00:00,34.3,34.38,34.3,34.37,165500.0,24.5545,24.6118,24.5545,24.6046,165500.0
2013-02-27 12:10:00,34.37,34.37,34.31,34.33,153100.0,24.6046,24.6046,24.5617,24.576,153100.0
2013-02-27 12:20:00,34.33,34.4,34.33,34.4,194900.0,24.576,24.6261,24.576,24.6261,194900.0
2013-02-27 12:30:00,34.4,34.48,34.4,34.45,241700.0,24.6261,24.6834,24.6261,24.6619,241700.0
2013-02-27 12:40:00,34.44,34.46,34.39,34.4,192000.0,24.6547,24.6691,24.619,24.6261,192000.0
2013-02-27 12:50:00,34.39,34.43,34.33,34.41,210900.0,24.619,24.6476,24.576,24.6333,210900.0
2013-02-27 13:00:00,34.41,34.41,34.36,34.4,176600.0,24.6333,24.6333,24.5975,24.6261,176600.0
2013-02-27 13:10:00,34.4,34.41,34.33,34.34,196600.0,24.6261,24.6333,24.576,24.5832,196600.0
2013-02-27 13:20:00,34.33,34.35,34.32,34.33,104300.0,24.576,24.5903,24.5688,24.576,104300.0
2013-02-27 13:30:00,34.34,34.36,34.32,34.34,130800.0,24.5832,24.5975,24.5688,24.5832,130800.0
2013-02-27 13:40:00,34.35,34.35,34.27,34.27,106000.0,24.5903,24.5903,24.533,24.533,106000.0
2013-02-27 13:50:00,34.27,34.3,34.25,34.3,113400.0,24.533,24.5545,24.5187,24.5545,113400.0
2013-02-27 14:00:00,34.3,34.34,34.29,34.33,179200.0,24.5545,24.5832,24.5474,24.576,179200.0
2013-02-27 14:10:00,34.33,34.41,34.33,34.38,97900.0,24.576,24.6333,24.576,24.6118,97900.0
2013-02-27 14:20:00,34.39,34.45,34.39,34.4,247200.0,24.619,24.6619,24.619,24.6261,247200.0
2013-02-27 14:30:00,34.39,34.41,34.37,34.41,87400.0,24.619,24.6333,24.6046,24.6333,87400.0
2013-02-27 14:40:00,34.4,34.43,34.38,34.43,86600.0,24.6261,24.6476,24.6118,24.6476,86600.0
2013-02-27 14:50:00,34.43,34.45,34.4,34.43,93800.0,24.6476,24.6619,24.6261,24.6476,93800.0
2013-02-27 15:00:00,34.44,34.45,34.38,34.41,116000.0,24.6547,24.6619,24.6118,24.6333,116000.0
2013-02-27 15:10:00,34.41,34.47,34.41,34.43,179400.0,24.6333,24.6762,24.6333,24.6476,179400.0
2013-02-27 15:20:00,34.43,34.45,34.42,34.43,220300.0,24.6476,24.6619,24.6404,24.6476,220300.0
2013-02-27 15:30:00,34.43,34.47,34.43,34.47,348300.0,24.6476,24.6762,24.6476,24.6762,348300.0
2013-02-27 15:40:00,34.47,34.47,34.37,34.39,296900.0,24.6762,24.6762,24.6046,24.619,296900.0
2013-02-27 15:50:00,34.4,34.42,34.28,34.29,509200.0,24.6261,24.6404,24.5402,24.5474,509200.0
2013-02-28 09:30:00,34.37,34.48,34.24,34.44,224500.0,24.6046,24.6834,24.5116,24.6547,224500.0
2013-02-28 09:40:00,34.44,34.6,34.38,34.5,670300.0,24.6547,24.7693,24.6118,24.6977,670300.0
2013-02-28 09:50:00,34.49,34.58,34.47,34.57,553500.0,24.6905,24.755,24.6762,24.7478,553500.0
2013-02-28 10:00:00,34.57,34.66,34.56,34.6,682200.0,24.7478,24.8122,24.7407,24.7693,682200.0
2013-02-28 10:10:00,34.6,34.66,34.57,34.62,736700.0,24.7693,24.8122,24.7478,24.7836,736700.0
2013-02-28 10:20:00,34.62,34.66,34.54,34.57,167200.0,24.7836,24.8122,24.7263,24.7478,167200.0
2013-02-28 10:30:00,34.57,34.6,34.5,34.57,188500.0,24.7478,24.7693,24.6977,24.7478,188500.0
2013-02-28 10:40:00,34.58,34.6,34.51,34.52,391000.0,24.755,24.7693,24.7049,24.712,391000.0
2013-02-28 10:50:00,34.52,34.55,34.46,34.48,301400.0,24.712,24.7335,24.6691,24.6834,301400.0
2013-02-28 11:00:00,34.47,34.6,34.45,34.58,376300.0,24.6762,24.7693,24.6619,24.755,376300.0
2013-02-28 11:10:00,34.58,34.61,34.57,34.6,237800.0,24.755,24.7764,24.7478,24.7693,237800.0
2013-02-28 11:20:00,34.6,34.6,34.53,34.58,160000.0,24.7693,24.7693,24.7192,24.755,160000.0
2013-02-28 11:30:00,34.58,34.59,34.46,34.47,224600.0,24.755,24.7621,24.6691,24.6762,224600.0
2013-02-28 11:40:00,34.47,34.54,34.46,34.53,155100.0,24.6762,24.7263,24.6691,24.7192,155100.0
2013-02-28 11:50:00,34.53,34.54,34.49,34.52,112300.0,24.7192,24.7263,24.6905,24.712,112300.0
2013-02-28 12:00:00,34.51,34.55,34.49,34.52,193900.0,24.7049,24.7335,24.6905,24.712,193900.0
2013-02-28 12:10:00,34.52,34.52,34.41,34.41,132400.0,24.712,24.712,24.6333,24.6333,132400.0
2013-02-28 12:20:00,34.41,34.52,34.41,34.52,129200.0,24.6333,24.712,24.6333,24.712,129200.0
2013-02-28 12:30:00,34.52,34.55,34.51,34.54,108600.0,24.712,24.7335,24.7049,24.7263,108600.0
2013-02-28 12:40:00,34.53,34.58,34.53,34.56,143300.0,24.7192,24.755,24.7192,24.7407,143300.0
2013-02-28 12:50:00,34.56,34.59,34.52,34.52,107500.0,24.7407,24.7621,24.712,24.712,107500.0
2013-02-28 13:00:00,34.53,34.56,34.52,34.56,82500.0,24.7192,24.7407,24.712,24.7407,82500.0
2013-02-28 13:10:00,34.57,34.59,34.55,34.58,142600.0,24.7478,24.7621,24.7335,24.755,142600.0
2013-02-28 13:20:00,34.58,34.6,34.56,34.57,215800.0,24.755,24.7693,24.7407,24.7478,215800.0
2013-02-28 13:30:00,34.58,34.62,34.57,34.58,238300.0,24.755,24.7836,24.7478,24.755,238300.0
2013-02-28 13:40:00,34.58,34.61,34.58,34.59,52000.0,24.755,24.7764,24.755,24.7621,52000.0
2013-02-28 13:50:00,34.6,34.61,34.57,34.59,135100.0,24.7693,24.7764,24.7478,24.7621,135100.0
2013-02-28 14:00:00,34.59,34.61,34.57,34.6,63700.0,24.7621,24.7764,24.7478,24.7693,63700.0
2013-02-28 14:10:00,34.61,34.62,34.59,34.59,115200.0,24.7764,24.7836,24.7621,24.7621,115200.0
2013-02-28 14:20:00,34.6,34.62,34.59,34.61,121500.0,24.7693,24.7836,24.7621,24.7764,121500.0
2013-02-28 14:30:00,34.61,34.64,34.57,34.57,179200.0,24.7764,24.7979,24.7478,24.7478,179200.0
2013-02-28 14:40:00,34.57,34.59,34.53,34.55,93800.0,24.7478,24.7621,24.7192,24.7335,93800.0
2013-02-28 14:50:00,34.55,34.59,34.54,34.56,179800.0,24.7335,24.7621,24.7263,24.7407,179800.0
2013-02-28 15:00:00,34.56,34.58,34.48,34.51,227700.0,24.7407,24.755,24.6834,24.7049,227700.0
2013-02-28 15:10:00,34.52,34.52,34.39,34.45,298100.0,24.712,24.712,24.619,24.6619,298100.0
2013-02-28 15:20:00,34.46,34.53,34.45,34.53,176700.0,24.6691,24.7192,24.6619,24.7192,176700.0
2013-02-28 15:30:00,34.52,34.53,34.47,34.53,232300.0,24.712,24.7192,24.6762,24.7192,232300.0
2013-02-28 15:40:00,34.52,34.54,34.47,34.51,339400.0,24.712,24.7263,24.6762,24.7049,339400.0
2013-02-28 15:50:00,34.5,34.51,34.39,34.39,1358000.0,24.6977,24.7049,24.619,24.619,1358000.0
2013-03-01 09:30:00,34.13,34.26,33.96,33.97,505900.0,24.4328,24.5259,24.3111,24.3183,505900.0
2013-03-01 09:40:00,33.96,33.97,33.83,33.96,587700.0,24.3111,24.3183,24.2181,24.3111,587700.0
2013-03-01 09:50:00,33.97,33.98,33.91,33.91,239300.0,24.3183,24.3254,24.2753,24.2753,239300.0
2013-03-01 10:00:00,33.92,34.11,33.9,34.11,336900.0,24.2825,24.4185,24.2682,24.4185,336900.0
2013-03-01 10:10:00,34.11,34.15,34.03,34.03,198300.0,24.4185,24.4471,24.3612,24.3612,198300.0
2013-03-01 10:20:00,34.03,34.04,33.97,34.02,210800.0,24.3612,24.3684,24.3183,24.3541,210800.0
2013-03-01 10:30:00,34.02,34.16,34.02,34.15,357000.0,24.3541,24.4543,24.3541,24.4471,357000.0
2013-03-01 10:40:00,34.14,34.23,34.14,34.2,317900.0,24.44,24.5044,24.44,24.4829,317900.0
2013-03-01 10:50:00,34.2,34.33,34.2,34.3,250900.0,24.4829,24.576,24.4829,24.5545,250900.0
2013-03-01 11:00:00,34.31,34.42,34.28,34.34,209300.0,24.5617,24.6404,24.5402,24.5832,209300.0
2013-03-01 11:10:00,34.34,34.37,34.25,34.3,235200.0,24.5832,24.6046,24.5187,24.5545,235200.0
2013-03-01 11:20:00,34.3,34.37,34.3,34.36,227500.0,24.5545,24.6046,24.5545,24.5975,227500.0
2013-03-01 11:30:00,34.35,34.36,34.3,34.32,234100.0,24.5903,24.5975,24.5545,24.5688,234100.0
2013-03-01 11:40:00,34.32,34.33,34.22,34.26,252800.0,24.5688,24.576,24.4973,24.5259,252800.0
2013-03-01 11:50:00,34.26,34.38,34.26,34.38,138200.0,24.5259,24.6118,24.5259,24.6118,138200.0
2013-03-01 12:00:00,34.38,34.47,34.38,34.47,165200.0,24.6118,24.6762,24.6118,24.6762,165200.0
2013-03-01 12:10:00,34.47,34.52,34.44,34.5,169000.0,24.6762,24.712,24.6547,24.6977,169000.0
2013-03-01 12:20:00,34.51,34.57,34.48,34.49,175700.0,24.7049,24.7478,24.6834,24.6905,175700.0
2013-03-01 12:30:00,34.48,34.54,34.44,34.47,132200.0,24.6834,24.7263,24.6547,24.6762,132200.0
2013-03-01 12:40:00,34.48,34.48,34.41,34.43,84200.0,24.6834,24.6834,24.6333,24.6476,84200.0
2013-03-01 12:50:00,34.43,34.5,34.43,34.47,218600.0,24.6476,24.6977,24.6476,24.6762,218600.0
2013-03-01 13:00:00,34.47,34.48,34.42,34.44,150300.0,24.6762,24.6834,24.6404,24.6547,150300.0
2013-03-01 13:10:00,34.44,34.48,34.44,34.46,108100.0,24.6547,24.6834,24.6547,24.6691,108100.0
2013-03-01 13:20:00,34.45,34.48,34.43,34.45,102600.0,24.6619,24.6834,24.6476,24.6619,102600.0
2013-03-01 13:30:00,34.45,34.45,34.37,34.38,97500.0,24.6619,24.6619,24.6046,24.6118,97500.0
2013-03-01 13:40:00,34.39,34.41,34.37,34.4,151800.0,24.619,24.6333,24.6046,24.6261,151800.0
2013-03-01 13:50:00,34.39,34.46,34.39,34.44,124800.0,24.619,24.6691,24.619,24.6547,124800.0
2013-03-01 14:00:00,34.45,34.5,34.45,34.47,99400.0,24.6619,24.6977,24.6619,24.6762,99400.0
2013-03-01 14:10:00,34.46,34.48,34.42,34.43,86100.0,24.6691,24.6834,24.6404,24.6476,86100.0
2013-03-01 14:20:00,34.44,34.46,34.39,34.41,104800.0,24.6547,24.6691,24.619,24.6333,104800.0
2013-03-01 14:30:00,34.41,34.46,34.41,34.41,88300.0,24.6333,24.6691,24.6333,24.6333,88300.0
2013-03-01 14:40:00,34.41,34.44,34.4,34.41,132600.0,24.6333,24.6547,24.6261,24.6333,132600.0
2013-03-01 14:50:00,34.4,34.43,34.39,34.42,135100.0,24.6261,24.6476,24.619,24.6404,135100.0
2013-03-01 15:00:00,34.41,34.44,34.39,34.4,108400.0,24.6333,24.6547,24.619,24.6261,108400.0
2013-03-01 15:10:00,34.41,34.44,34.39,34.4,151500.0,24.6333,24.6547,24.619,24.6261,151500.0
2013-03-01 15:20:00,34.41,34.42,34.39,34.4,161400.0,24.6333,24.6404,24.619,24.6261,161400.0
2013-03-01 15:30:00,34.4,34.43,34.4,34.41,164900.0,24.6261,24.6476,24.6261,24.6333,164900.0
2013-03-01 15:40:00,34.41,34.47,34.39,34.46,351400.0,24.6333,24.6762,24.619,24.6691,351400.0
2013-03-01 15:50:00,34.47,34.54,34.43,34.51,1000500.0,24.6762,24.7263,24.6476,24.7049,1000500.0
2013-03-04 09:30:00,34.44,34.44,34.11,34.24,561500.0,24.6547,24.6547,24.4185,24.5116,561500.0
2013-03-04 09:40:00,34.25,34.39,34.16,34.34,405400.0,24.5187,24.619,24.4543,24.5832,405400.0
2013-03-04 09:50:00,34.34,34.41,34.3,34.33,235800.0,24.5832,24.6333,24.5545,24.576,235800.0
2013-03-04 10:00:00,34.32,34.34,34.23,34.32,162100.0,24.5688,24.5832,24.5044,24.5688,162100.0
2013-03-04 10:10:00,34.32,34.33,34.26,34.31,186400.0,24.5688,24.576,24.5259,24.5617,186400.0
2013-03-04 10:20:00,34.31,34.34,34.25,34.33,207600.0,24.5617,24.5832,24.5187,24.576,207600.0
2013-03-04 10:30:00,34.33,34.34,34.18,34.24,262300.0,24.576,24.5832,24.4686,24.5116,262300.0
2013-03-04 10:40:00,34.24,34.3,34.22,34.29,208400.0,24.5116,24.5545,24.4973,24.5474,208400.0
2013-03-04 10:50:00,34.28,34.34,34.28,34.33,169000.0,24.5402,24.5832,24.5402,24.576,169000.0
2013-03-04 11:00:00,34.33,34.34,34.28,34.3,165900.0,24.576,24.5832,24.5402,24.5545,165900.0
2013-03-04 11:10:00,34.29,34.36,34.29,34.36,135100.0,24.5474,24.5975,24.5474,24.5975,135100.0
2013-03-04 11:20:00,34.37,34.38,34.32,34.35,146400.0,24.6046,24.6118,24.5688,24.5903,146400.0
2013-03-04 11:30:00,34.35,34.43,34.35,34.42,276900.0,24.5903,24.6476,24.5903,24.6404,276900.0
2013-03-04 11:40:00,34.42,34.51,34.41,34.51,232600.0,24.6404,24.7049,24.6333,24.7049,232600.0
2013-03-04 11:50:00,34.51,34.57,34.51,34.53,126000.0,24.7049,24.7478,24.7049,24.7192,126000.0
2013-03-04 12:00:00,34.53,34.53,34.46,34.47,109000.0,24.7192,24.7192,24.6691,24.6762,109000.0
2013-03-04 12:10:00,34.47,34.47,34.38,34.38,74200.0,24.6762,24.6762,24.6118,24.6118,74200.0
2013-03-04 12:20:00,34.38,34.39,34.29,34.3,149100.0,24.6118,24.619,24.5474,24.5545,149100.0
2013-03-04 12:30:00,34.3,34.3,34.26,34.28,172400.0,24.5545,24.5545,24.5259,24.5402,172400.0
2013-03-04 12:40:00,34.27,34.32,34.27,34.31,79900.0,24.533,24.5688,24.533,24.5617,79900.0
2013-03-04 12:50:00,34.31,34.33,34.3,34.31,100800.0,24.5617,24.576,24.5545,24.5617,100800.0
2013-03-04 13:00:00,34.32,34.36,34.3,34.32,166100.0,24.5688,24.5975,24.5545,24.5688,166100.0
2013-03-04 13:10:00,34.32,34.37,34.31,34.37,52800.0,24.5688,24.6046,24.5617,24.6046,52800.0
2013-03-04 13:20:00,34.36,34.49,34.36,34.49,104000.0,24.5975,24.6905,24.5975,24.6905,104000.0
2013-03-04 13:30:00,34.49,34.52,34.45,34.48,108300.0,24.6905,24.712,24.6619,24.6834,108300.0
2013-03-04 13:40:00,34.48,34.51,34.47,34.48,78000.0,24.6834,24.7049,24.6762,24.6834,78000.0
2013-03-04 13:50:00,34.47,34.48,34.39,34.45,92200.0,24.6762,24.6834,24.619,24.6619,92200.0
2013-03-04 14:00:00,34.45,34.48,34.43,34.45,102400.0,24.6619,24.6834,24.6476,24.6619,102400.0
2013-03-04 14:10:00,34.45,34.45,34.38,34.39,61600.0,24.6619,24.6619,24.6118,24.619,61600.0
2013-03-04 14:20:00,34.39,34.52,34.39,34.51,143300.0,24.619,24.712,24.619,24.7049,143300.0
2013-03-04 14:30:00,34.5,34.52,34.48,34.5,138600.0,24.6977,24.712,24.6834,24.6977,138600.0
2013-03-04 14:40:00,34.5,34.55,34.46,34.5,171500.0,24.6977,24.7335,24.6691,24.6977,171500.0
2013-03-04 14:50:00,34.51,34.52,34.47,34.5,143400.0,24.7049,24.712,24.6762,24.6977,143400.0
2013-03-04 15:00:00,34.49,34.5,34.46,34.5,118300.0,24.6905,24.6977,24.6691,24.6977,118300.0
2013-03-04 15:10:00,34.51,34.51,34.44,34.44,89600.0,24.7049,24.7049,24.6547,24.6547,89600.0
2013-03-04 15:20:00,34.45,34.48,34.42,34.47,111400.0,24.6619,24.6834,24.6404,24.6762,111400.0
2013-03-04 15:30:00,34.47,34.5,34.45,34.49,153600.0,24.6762,24.6977,24.6619,24.6905,153600.0
2013-03-04 15:40:00,34.49,34.53,34.48,34.5,293800.0,24.6905,24.7192,24.6834,24.6977,293800.0
2013-03-04 15:50:00,34.5,34.57,34.49,34.57,622500.0,24.6977,24.7478,24.6905,24.7478,622500.0
2013-03-05 09:30:00,34.68,34.73,34.61,34.71,492000.0,24.8266,24.8623,24.7764,24.848,492000.0
2013-03-05 09:40:00,34.72,34.76,34.59,34.62,763700.0,24.8552,24.8838,24.7621,24.7836,763700.0
2013-03-05 09:50:00,34.62,34.69,34.61,34.68,214100.0,24.7836,24.8337,24.7764,24.8266,214100.0
2013-03-05 10:00:00,34.68,34.7,34.63,34.7,437800.0,24.8266,24.8409,24.7908,24.8409,437800.0
2013-03-05 10:10:00,34.69,34.75,34.67,34.74,331300.0,24.8337,24.8767,24.8194,24.8695,331300.0
2013-03-05 10:20:00,34.74,34.76,34.71,34.73,368800.0,24.8695,24.8838,24.848,24.8623,368800.0
2013-03-05 10:30:00,34.73,34.79,34.73,34.76,285600.0,24.8623,24.9053,24.8623,24.8838,285600.0
2013-03-05 10:40:00,34.76,34.85,34.76,34.8,333300.0,24.8838,24.9483,24.8838,24.9125,333300.0
2013-03-05 10:50:00,34.8,34.8,34.78,34.8,240300.0,24.9125,24.9125,24.8981,24.9125,240300.0
2013-03-05 11:00:00,34.8,34.82,34.78,34.79,270000.0,24.9125,24.9268,24.8981,24.9053,270000.0
2013-03-05 11:10:00,34.8,34.82,34.77,34.8,148500.0,24.9125,24.9268,24.891,24.9125,148500.0
2013-03-05 11:20:00,34.8,34.82,34.79,34.8,176800.0,24.9125,24.9268,24.9053,24.9125,176800.0
2013-03-05 11:30:00,34.81,34.82,34.78,34.79,169700.0,24.9196,24.9268,24.8981,24.9053,169700.0
2013-03-05 11:40:00,34.79,34.86,34.78,34.85,258600.0,24.9053,24.9554,24.8981,24.9483,258600.0
2013-03-05 11:50:00,34.85,34.89,34.83,34.87,247700.0,24.9483,24.9769,24.9339,24.9626,247700.0
2013-03-05 12:00:00,34.86,34.88,34.84,34.85,117400.0,24.9554,24.9697,24.9411,24.9483,117400.0
2013-03-05 12:10:00,34.85,34.86,34.8,34.8,142600.0,24.9483,24.9554,24.9125,24.9125,142600.0
2013-03-05 12:20:00,34.8,34.85,34.79,34.84,113800.0,24.9125,24.9483,24.9053,24.9411,113800.0
2013-03-05 12:30:00,34.84,34.85,34.8,34.8,112900.0,24.9411,24.9483,24.9125,24.9125,112900.0
2013-03-05 12:40:00,34.8,34.83,34.79,34.83,153900.0,24.9125,24.9339,24.9053,24.9339,153900.0
2013-03-05 12:50:00,34.83,34.84,34.81,34.84,131800.0,24.9339,24.9411,24.9196,24.9411,131800.0
2013-03-05 13:00:00,34.84,34.84,34.82,34.82,83400.0,24.9411,24.9411,24.9268,24.9268,83400.0
2013-03-05 13:10:00,34.82,34.86,34.81,34.85,211100.0,24.9268,24.9554,24.9196,24.9483,211100.0
2013-03-05 13:20:00,34.86,34.89,34.85,34.88,95200.0,24.9554,24.9769,24.9483,24.9697,95200.0
2013-03-05 13:30:00,34.87,34.89,34.85,34.86,149900.0,24.9626,24.9769,24.9483,24.9554,149900.0
2013-03-05 13:40:00,34.87,34.87,34.84,34.86,134400.0,24.9626,24.9626,24.9411,24.9554,134400.0
2013-03-05 13:50:00,34.86,34.87,34.84,34.86,223100.0,24.9554,24.9626,24.9411,24.9554,223100.0
2013-03-05 14:00:00,34.86,34.89,34.86,34.88,90400.0,24.9554,24.9769,24.9554,24.9697,90400.0
2013-03-05 14:10:00,34.88,34.89,34.87,34.89,55800.0,24.9697,24.9769,24.9626,24.9769,55800.0
2013-03-05 14:20:00,34.89,34.89,34.83,34.84,121500.0,24.9769,24.9769,24.9339,24.9411,121500.0
2013-03-05 14:30:00,34.84,34.85,34.8,34.84,104700.0,24.9411,24.9483,24.9125,24.9411,104700.0
2013-03-05 14:40:00,34.83,34.88,34.83,34.88,150100.0,24.9339,24.9697,24.9339,24.9697,150100.0
2013-03-05 14:50:00,34.87,34.88,34.84,34.87,202700.0,24.9626,24.9697,24.9411,24.9626,202700.0
2013-03-05 15:00:00,34.87,34.89,34.84,34.87,379600.0,24.9626,24.9769,24.9411,24.9626,379600.0
2013-03-05 15:10:00,34.88,34.89,34.85,34.88,248100.0,24.9697,24.9769,24.9483,24.9697,248100.0
2013-03-05 15:20:00,34.87,34.88,34.84,34.86,261100.0,24.9626,24.9697,24.9411,24.9554,261100.0
2013-03-05 15:30:00,34.86,34.89,34.85,34.89,347900.0,24.9554,24.9769,24.9483,24.9769,347900.0
2013-03-05 15:40:00,34.89,34.93,34.87,34.9,529000.0,24.9769,25.0055,24.9626,24.984,529000.0
2013-03-05 15:50:00,34.9,35.01,34.87,35.01,2541000.0,24.984,25.0628,24.9626,25.0628,2541000.0
2013-03-06 09:30:00,35.03,35.2,34.98,35.15,406400.0,25.0771,25.1988,25.0413,25.163,406400.0
2013-03-06 09:40:00,35.15,35.26,35.11,35.19,355900.0,25.163,25.2418,25.1344,25.1917,355900.0
2013-03-06 09:50:00,35.2,35.25,35.2,35.22,166600.0,25.1988,25.2346,25.1988,25.2131,166600.0
2013-03-06 10:00:00,35.21,35.23,35.13,35.16,154500.0,25.206,25.2203,25.1487,25.1702,154500.0
2013-03-06 10:10:00,35.16,35.2,35.05,35.05,205700.0,25.1702,25.1988,25.0914,25.0914,205700.0
2013-03-06 10:20:00,35.05,35.09,35.04,35.06,240300.0,25.0914,25.1201,25.0843,25.0986,240300.0
2013-03-06 10:30:00,35.06,35.15,35.02,35.13,298500.0,25.0986,25.163,25.07,25.1487,298500.0
2013-03-06 10:40:00,35.14,35.15,35.1,35.12,1101100.0,25.1559,25.163,25.1272,25.1415,1101100.0
2013-03-06 10:50:00,35.12,35.12,35.03,35.08,277700.0,25.1415,25.1415,25.0771,25.1129,277700.0
2013-03-06 11:00:00,35.07,35.11,35.02,35.05,209200.0,25.1057,25.1344,25.07,25.0914,209200.0
2013-03-06 11:10:00,35.04,35.09,35.03,35.09,105600.0,25.0843,25.1201,25.0771,25.1201,105600.0
2013-03-06 11:20:00,35.09,35.1,35.05,35.06,77700.0,25.1201,25.1272,25.0914,25.0986,77700.0
2013-03-06 11:30:00,35.05,35.09,35.02,35.08,223100.0,25.0914,25.1201,25.07,25.1129,223100.0
2013-03-06 11:40:00,35.08,35.11,35.05,35.05,205100.0,25.1129,25.1344,25.0914,25.0914,205100.0
2013-03-06 11:50:00,35.05,35.08,35.01,35.01,115600.0,25.0914,25.1129,25.0628,25.0628,115600.0
2013-03-06 12:00:00,35.02,35.02,34.97,34.97,196400.0,25.07,25.07,25.0342,25.0342,196400.0
2013-03-06 12:10:00,34.97,35.03,34.95,35.03,116200.0,25.0342,25.0771,25.0198,25.0771,116200.0
2013-03-06 12:20:00,35.03,35.04,34.98,34.99,156800.0,25.0771,25.0843,25.0413,25.0485,156800.0
2013-03-06 12:30:00,34.99,35.01,34.97,35.0,84300.0,25.0485,25.0628,25.0342,25.0556,84300.0
2013-03-06 12:40:00,34.99,35.03,34.99,35.01,135800.0,25.0485,25.0771,25.0485,25.0628,135800.0
2013-03-06 12:50:00,35.01,35.02,34.95,34.97,114600.0,25.0628,25.07,25.0198,25.0342,114600.0
2013-03-06 13:00:00,34.97,35.0,34.95,34.97,137800.0,25.0342,25.0556,25.0198,25.0342,137800.0
2013-03-06 13:10:00,34.96,35.0,34.95,35.0,69800.0,25.027,25.0556,25.0198,25.0556,69800.0
2013-03-06 13:20:00,35.0,35.0,34.95,34.97,136200.0,25.0556,25.0556,25.0198,25.0342,136200.0
2013-03-06 13:30:00,34.97,35.0,34.95,34.99,58500.0,25.0342,25.0556,25.0198,25.0485,58500.0
2013-03-06 13:40:00,35.0,35.04,34.98,35.03,101700.0,25.0556,25.0843,25.0413,25.0771,101700.0
2013-03-06 13:50:00,35.02,35.03,34.98,34.99,59600.0,25.07,25.0771,25.0413,25.0485,59600.0
2013-03-06 14:00:00,35.0,35.02,34.99,34.99,92700.0,25.0556,25.07,25.0485,25.0485,92700.0
2013-03-06 14:10:00,35.0,35.0,34.95,34.98,88300.0,25.0556,25.0556,25.0198,25.0413,88300.0
2013-03-06 14:20:00,34.98,35.02,34.98,35.02,54800.0,25.0413,25.07,25.0413,25.07,54800.0
2013-03-06 14:30:00,35.02,35.08,35.01,35.06,126500.0,25.07,25.1129,25.0628,25.0986,126500.0
2013-03-06 14:40:00,35.05,35.09,35.04,35.08,77200.0,25.0914,25.1201,25.0843,25.1129,77200.0
2013-03-06 14:50:00,35.08,35.13,35.06,35.11,332000.0,25.1129,25.1487,25.0986,25.1344,332000.0
2013-03-06 15:00:00,35.11,35.13,35.08,35.12,187600.0,25.1344,25.1487,25.1129,25.1415,187600.0
2013-03-06 15:10:00,35.12,35.14,35.11,35.12,119500.0,25.1415,25.1559,25.1344,25.1415,119500.0
2013-03-06 15:20:00,35.13,35.14,35.1,35.13,98800.0,25.1487,25.1559,25.1272,25.1487,98800.0
2013-03-06 15:30:00,35.13,35.14,35.09,35.11,198000.0,25.1487,25.1559,25.1201,25.1344,198000.0
2013-03-06 15:40:00,35.11,35.12,35.05,35.09,313100.0,25.1344,25.1415,25.0914,25.1201,313100.0
2013-03-06 15:50:00,35.08,35.15,35.05,35.15,984500.0,25.1129,25.163,25.0914,25.163,984500.0
2013-03-07 09:30:00,35.21,35.21,35.13,35.16,450400.0,25.206,25.206,25.1487,25.1702,450400.0
2013-03-07 09:40:00,35.16,35.2,35.14,35.16,323800.0,25.1702,25.1988,25.1559,25.1702,323800.0
2013-03-07 09:50:00,35.17,35.22,35.13,35.18,202400.0,25.1773,25.2131,25.1487,25.1845,202400.0
2013-03-07 10:00:00,35.19,35.2,35.06,35.11,230800.0,25.1917,25.1988,25.0986,25.1344,230800.0
2013-03-07 10:10:00,35.1,35.17,35.1,35.16,167900.0,25.1272,25.1773,25.1272,25.1702,167900.0
2013-03-07 10:20:00,35.16,35.18,35.13,35.16,486200.0,25.1702,25.1845,25.1487,25.1702,486200.0
2013-03-07 10:30:00,35.16,35.23,35.16,35.17,280900.0,25.1702,25.2203,25.1702,25.1773,280900.0
2013-03-07 10:40:00,35.16,35.22,35.16,35.17,179700.0,25.1702,25.2131,25.1702,25.1773,179700.0
2013-03-07 10:50:00,35.17,35.17,35.1,35.1,150800.0,25.1773,25.1773,25.1272,25.1272,150800.0
2013-03-07 11:00:00,35.1,35.16,35.09,35.16,182600.0,25.1272,25.1702,25.1201,25.1702,182600.0
2013-03-07 11:10:00,35.16,35.17,35.12,35.16,183100.0,25.1702,25.1773,25.1415,25.1702,183100.0
2013-03-07 11:20:00,35.16,35.16,35.1,35.11,150700.0,25.1702,25.1702,25.1272,25.1344,150700.0
2013-03-07 11:30:00,35.11,35.17,35.1,35.15,144400.0,25.1344,25.1773,25.1272,25.163,144400.0
2013-03-07 11:40:00,35.16,35.16,35.11,35.13,66600.0,25.1702,25.1702,25.1344,25.1487,66600.0
2013-03-07 11:50:00,35.12,35.17,35.11,35.15,160800.0,25.1415,25.1773,25.1344,25.163,160800.0
2013-03-07 12:00:00,35.15,35.15,35.11,35.13,79200.0,25.163,25.163,25.1344,25.1487,79200.0
2013-03-07 12:10:00,35.13,35.13,35.09,35.09,75200.0,25.1487,25.1487,25.1201,25.1201,75200.0
2013-03-07 12:20:00,35.1,35.14,35.08,35.14,67200.0,25.1272,25.1559,25.1129,25.1559,67200.0
2013-03-07 12:30:00,35.14,35.16,35.14,35.15,74500.0,25.1559,25.1702,25.1559,25.163,74500.0
2013-03-07 12:40:00,35.16,35.17,35.14,35.16,93000.0,25.1702,25.1773,25.1559,25.1702,93000.0
2013-03-07 12:50:00,35.16,35.16,35.14,35.16,63700.0,25.1702,25.1702,25.1559,25.1702,63700.0
2013-03-07 13:00:00,35.15,35.16,35.13,35.13,67700.0,25.163,25.1702,25.1487,25.1487,67700.0
2013-03-07 13:10:00,35.13,35.16,35.13,35.16,74100.0,25.1487,25.1702,25.1487,25.1702,74100.0
2013-03-07 13:20:00,35.15,35.16,35.13,35.13,85300.0,25.163,25.1702,25.1487,25.1487,85300.0
2013-03-07 13:30:00,35.13,35.14,35.09,35.13,195600.0,25.1487,25.1559,25.1201,25.1487,195600.0
2013-03-07 13:40:00,35.12,35.15,35.1,35.15,176000.0,25.1415,25.163,25.1272,25.163,176000.0
2013-03-07 13:50:00,35.15,35.16,35.14,35.15,68400.0,25.163,25.1702,25.1559,25.163,68400.0
2013-03-07 14:00:00,35.16,35.16,35.08,35.09,112500.0,25.1702,25.1702,25.1129,25.1201,112500.0
2013-03-07 14:10:00,35.09,35.13,35.07,35.12,109500.0,25.1201,25.1487,25.1057,25.1415,109500.0
2013-03-07 14:20:00,35.13,35.16,35.12,35.16,52600.0,25.1487,25.1702,25.1415,25.1702,52600.0
2013-03-07 14:30:00,35.16,35.17,35.1,35.12,244900.0,25.1702,25.1773,25.1272,25.1415,244900.0
2013-03-07 14:40:00,35.12,35.15,35.09,35.15,115700.0,25.1415,25.163,25.1201,25.163,115700.0
2013-03-07 14:50:00,35.15,35.16,35.1,35.14,141900.0,25.163,25.1702,25.1272,25.1559,141900.0
2013-03-07 15:00:00,35.15,35.18,35.13,35.15,328900.0,25.163,25.1845,25.1487,25.163,328900.0
2013-03-07 15:10:00,35.16,35.18,35.13,35.14,377500.0,25.1702,25.1845,25.1487,25.1559,377500.0
2013-03-07 15:20:00,35.14,35.16,35.12,35.13,279700.0,25.1559,25.1702,25.1415,25.1487,279700.0
2013-03-07 15:30:00,35.13,35.19,35.13,35.19,279600.0,25.1487,25.1917,25.1487,25.1917,279600.0
2013-03-07 15:40:00,35.19,35.23,35.18,35.18,277200.0,25.1917,25.2203,25.1845,25.1845,277200.0
2013-03-07 15:50:00,35.19,35.25,35.17,35.2,938600.0,25.1917,25.2346,25.1773,25.1988,938600.0
2013-03-08 09:30:00,35.3,35.3,34.82,34.92,1101400.0,25.2704,25.2704,24.9268,24.9984,1101400.0
2013-03-08 09:40:00,34.92,35.03,34.84,35.03,513300.0,24.9984,25.0771,24.9411,25.0771,513300.0
2013-03-08 09:50:00,35.03,35.03,34.88,34.93,564700.0,25.0771,25.0771,24.9697,25.0055,564700.0
2013-03-08 10:00:00,34.93,35.0,34.86,34.93,378200.0,25.0055,25.0556,24.9554,25.0055,378200.0
2013-03-08 10:10:00,34.93,34.96,34.86,34.89,375800.0,25.0055,25.027,24.9554,24.9769,375800.0
2013-03-08 10:20:00,34.89,35.0,34.87,35.0,157600.0,24.9769,25.0556,24.9626,25.0556,157600.0
2013-03-08 10:30:00,34.99,35.03,34.95,35.0,172500.0,25.0485,25.0771,25.0198,25.0556,172500.0
2013-03-08 10:40:00,35.0,35.03,34.95,34.96,223200.0,25.0556,25.0771,25.0198,25.027,223200.0
2013-03-08 10:50:00,34.96,35.02,34.96,35.01,121400.0,25.027,25.07,25.027,25.0628,121400.0
2013-03-08 11:00:00,35.01,35.02,34.95,35.0,197200.0,25.0628,25.07,25.0198,25.0556,197200.0
2013-03-08 11:10:00,35.01,35.07,34.98,35.02,262600.0,25.0628,25.1057,25.0413,25.07,262600.0
2013-03-08 11:20:00,35.02,35.03,34.99,34.99,258100.0,25.07,25.0771,25.0485,25.0485,258100.0
2013-03-08 11:30:00,35.0,35.02,34.99,35.0,301600.0,25.0556,25.07,25.0485,25.0556,301600.0
2013-03-08 11:40:00,34.99,35.01,34.97,35.0,164100.0,25.0485,25.0628,25.0342,25.0556,164100.0
2013-03-08 11:50:00,35.01,35.01,34.99,35.0,285600.0,25.0628,25.0628,25.0485,25.0556,285600.0
2013-03-08 12:00:00,35.01,35.01,34.98,34.99,163200.0,25.0628,25.0628,25.0413,25.0485,163200.0
2013-03-08 12:10:00,35.0,35.0,34.95,34.97,172000.0,25.0556,25.0556,25.0198,25.0342,172000.0
2013-03-08 12:20:00,34.97,35.0,34.97,35.0,91600.0,25.0342,25.0556,25.0342,25.0556,91600.0
2013-03-08 12:30:00,34.99,35.0,34.94,34.95,126900.0,25.0485,25.0556,25.0127,25.0198,126900.0
2013-03-08 12:40:00,34.96,35.0,34.95,34.98,70400.0,25.027,25.0556,25.0198,25.0413,70400.0
2013-03-08 12:50:00,34.97,35.0,34.97,34.99,53100.0,25.0342,25.0556,25.0342,25.0485,53100.0
2013-03-08 13:00:00,35.0,35.01,34.97,34.99,134300.0,25.0556,25.0628,25.0342,25.0485,134300.0
2013-03-08 13:10:00,34.99,35.0,34.98,34.99,90000.0,25.0485,25.0556,25.0413,25.0485,90000.0
2013-03-08 13:20:00,34.99,35.0,34.98,34.99,68100.0,25.0485,25.0556,25.0413,25.0485,68100.0
2013-03-08 13:30:00,34.99,35.02,34.96,35.02,158300.0,25.0485,25.07,25.027,25.07,158300.0
2013-03-08 13:40:00,35.02,35.02,34.98,35.0,103500.0,25.07,25.07,25.0413,25.0556,103500.0
2013-03-08 13:50:00,35.0,35.01,34.99,35.0,73200.0,25.0556,25.0628,25.0485,25.0556,73200.0
2013-03-08 14:00:00,34.99,35.01,34.98,34.98,111300.0,25.0485,25.0628,25.0413,25.0413,111300.0
2013-03-08 14:10:00,34.98,34.99,34.96,34.96,84400.0,25.0413,25.0485,25.027,25.027,84400.0
2013-03-08 14:20:00,34.96,35.01,34.96,35.01,86200.0,25.027,25.0628,25.027,25.0628,86200.0
2013-03-08 14:30:00,35.0,35.02,35.0,35.0,122700.0,25.0556,25.07,25.0556,25.0556,122700.0
2013-03-08 14:40:00,35.0,35.02,34.99,35.01,63700.0,25.0556,25.07,25.0485,25.0628,63700.0
2013-03-08 14:50:00,35.0,35.04,35.0,35.04,51700.0,25.0556,25.0843,25.0556,25.0843,51700.0
2013-03-08 15:00:00,35.04,35.1,35.04,35.1,231600.0,25.0843,25.1272,25.0843,25.1272,231600.0
2013-03-08 15:10:00,35.1,35.21,35.1,35.21,661600.0,25.1272,25.206,25.1272,25.206,661600.0
2013-03-08 15:20:00,35.2,35.27,35.19,35.26,820900.0,25.1988,25.2489,25.1917,25.2418,820900.0
2013-03-08 15:30:00,35.26,35.3,35.25,35.3,810400.0,25.2418,25.2704,25.2346,25.2704,810400.0
2013-03-08 15:40:00,35.3,35.32,35.28,35.28,609000.0,25.2704,25.2847,25.2561,25.2561,609000.0
2013-03-08 15:50:00,35.28,35.32,35.25,35.28,954700.0,25.2561,25.2847,25.2346,25.2561,954700.0
2013-03-11 09:30:00,35.27,35.29,35.13,35.24,304600.0,25.2489,25.2632,25.1487,25.2274,304600.0
2013-03-11 09:40:00,35.23,35.29,35.11,35.25,634800.0,25.2203,25.2632,25.1344,25.2346,634800.0
2013-03-11 09:50:00,35.26,35.3,35.24,35.26,203400.0,25.2418,25.2704,25.2274,25.2418,203400.0
2013-03-11 10:00:00,35.25,35.31,35.24,35.24,177000.0,25.2346,25.2776,25.2274,25.2274,177000.0
2013-03-11 10:10:00,35.24,35.24,35.18,35.2,140800.0,25.2274,25.2274,25.1845,25.1988,140800.0
2013-03-11 10:20:00,35.21,35.22,35.18,35.18,91400.0,25.206,25.2131,25.1845,25.1845,91400.0
2013-03-11 10:30:00,35.18,35.22,35.18,35.22,85600.0,25.1845,25.2131,25.1845,25.2131,85600.0
2013-03-11 10:40:00,35.22,35.23,35.21,35.22,100700.0,25.2131,25.2203,25.206,25.2131,100700.0
2013-03-11 10:50:00,35.22,35.25,35.2,35.25,125100.0,25.2131,25.2346,25.1988,25.2346,125100.0
2013-03-11 11:00:00,35.25,35.31,35.24,35.31,137700.0,25.2346,25.2776,25.2274,25.2776,137700.0
2013-03-11 11:10:00,35.32,35.34,35.3,35.33,175800.0,25.2847,25.299,25.2704,25.2919,175800.0
2013-03-11 11:20:00,35.34,35.37,35.33,35.37,103400.0,25.299,25.3205,25.2919,25.3205,103400.0
2013-03-11 11:30:00,35.37,35.38,35.34,35.35,134200.0,25.3205,25.3277,25.299,25.3062,134200.0
2013-03-11 11:40:00,35.36,35.4,35.36,35.38,159600.0,25.3134,25.342,25.3134,25.3277,159600.0
2013-03-11 11:50:00,35.39,35.4,35.34,35.36,114700.0,25.3348,25.342,25.299,25.3134,114700.0
2013-03-11 12:00:00,35.36,35.39,35.35,35.38,118600.0,25.3134,25.3348,25.3062,25.3277,118600.0
2013-03-11 12:10:00,35.37,35.39,35.34,35.39,200100.0,25.3205,25.3348,25.299,25.3348,200100.0
2013-03-11 12:20:00,35.39,35.43,35.38,35.42,160600.0,25.3348,25.3635,25.3277,25.3563,160600.0
2013-03-11 12:30:00,35.42,35.43,35.39,35.41,125500.0,25.3563,25.3635,25.3348,25.3491,125500.0
2013-03-11 12:40:00,35.41,35.42,35.37,35.37,116500.0,25.3491,25.3563,25.3205,25.3205,116500.0
2013-03-11 12:50:00,35.38,35.41,35.37,35.41,166700.0,25.3277,25.3491,25.3205,25.3491,166700.0
2013-03-11 13:00:00,35.42,35.45,35.41,35.45,114800.0,25.3563,25.3778,25.3491,25.3778,114800.0
2013-03-11 13:10:00,35.45,35.47,35.42,35.42,103400.0,25.3778,25.3921,25.3563,25.3563,103400.0
2013-03-11 13:20:00,35.43,35.45,35.42,35.44,109800.0,25.3635,25.3778,25.3563,25.3706,109800.0
2013-03-11 13:30:00,35.44,35.49,35.44,35.49,110100.0,25.3706,25.4064,25.3706,25.4064,110100.0
2013-03-11 13:40:00,35.49,35.49,35.47,35.48,53100.0,25.4064,25.4064,25.3921,25.3993,53100.0
2013-03-11 13:50:00,35.48,35.49,35.47,35.48,81900.0,25.3993,25.4064,25.3921,25.3993,81900.0
2013-03-11 14:00:00,35.49,35.53,35.48,35.52,756400.0,25.4064,25.4351,25.3993,25.4279,756400.0
2013-03-11 14:10:00,35.52,35.55,35.51,35.54,461000.0,25.4279,25.4494,25.4207,25.4422,461000.0
2013-03-11 14:20:00,35.54,35.57,35.54,35.57,163000.0,25.4422,25.4637,25.4422,25.4637,163000.0
2013-03-11 14:30:00,35.57,35.59,35.48,35.53,438100.0,25.4637,25.478,25.3993,25.4351,438100.0
2013-03-11 14:40:00,35.52,35.56,35.5,35.51,146400.0,25.4279,25.4565,25.4136,25.4207,146400.0
2013-03-11 14:50:00,35.51,35.53,35.5,35.51,88000.0,25.4207,25.4351,25.4136,25.4207,88000.0
2013-03-11 15:00:00,35.5,35.54,35.49,35.51,244800.0,25.4136,25.4422,25.4064,25.4207,244800.0
2013-03-11 15:10:00,35.51,35.52,35.49,35.52,99500.0,25.4207,25.4279,25.4064,25.4279,99500.0
2013-03-11 15:20:00,35.52,35.53,35.49,35.5,107600.0,25.4279,25.4351,25.4064,25.4136,107600.0
2013-03-11 15:30:00,35.5,35.51,35.46,35.48,148000.0,25.4136,25.4207,25.3849,25.3993,148000.0
2013-03-11 15:40:00,35.48,35.52,35.47,35.52,166500.0,25.3993,25.4279,25.3921,25.4279,166500.0
2013-03-11 15:50:00,35.52,35.54,35.5,35.52,451200.0,25.4279,25.4422,25.4136,25.4279,451200.0
2013-03-12 09:30:00,35.45,35.52,35.35,35.42,279000.0,25.3778,25.4279,25.3062,25.3563,279000.0
2013-03-12 09:40:00,35.43,35.66,35.43,35.66,432100.0,25.3635,25.5281,25.3635,25.5281,432100.0
2013-03-12 09:50:00,35.66,35.7,35.58,35.59,169500.0,25.5281,25.5567,25.4708,25.478,169500.0
2013-03-12 10:00:00,35.6,35.66,35.54,35.64,720500.0,25.4852,25.5281,25.4422,25.5138,720500.0
2013-03-12 10:10:00,35.64,35.7,35.56,35.58,474900.0,25.5138,25.5567,25.4565,25.4708,474900.0
2013-03-12 10:20:00,35.58,35.63,35.58,35.6,155000.0,25.4708,25.5066,25.4708,25.4852,155000.0
2013-03-12 10:30:00,35.59,35.6,35.55,35.58,151700.0,25.478,25.4852,25.4494,25.4708,151700.0
2013-03-12 10:40:00,35.58,35.62,35.56,35.59,261000.0,25.4708,25.4995,25.4565,25.478,261000.0
2013-03-12 10:50:00,35.59,35.72,35.59,35.7,234700.0,25.478,25.5711,25.478,25.5567,234700.0
2013-03-12 11:00:00,35.71,35.71,35.52,35.54,469700.0,25.5639,25.5639,25.4279,25.4422,469700.0
2013-03-12 11:10:00,35.54,35.55,35.5,35.54,369900.0,25.4422,25.4494,25.4136,25.4422,369900.0
2013-03-12 11:20:00,35.54,35.54,35.43,35.44,452900.0,25.4422,25.4422,25.3635,25.3706,452900.0
2013-03-12 11:30:00,35.44,35.49,35.39,35.49,445500.0,25.3706,25.4064,25.3348,25.4064,445500.0
2013-03-12 11:40:00,35.48,35.53,35.43,35.47,533000.0,25.3993,25.4351,25.3635,25.3921,533000.0
2013-03-12 11:50:00,35.48,35.54,35.48,35.53,134800.0,25.3993,25.4422,25.3993,25.4351,134800.0
2013-03-12 12:00:00,35.52,35.52,35.48,35.51,129800.0,25.4279,25.4279,25.3993,25.4207,129800.0
2013-03-12 12:10:00,35.52,35.53,35.49,35.52,126400.0,25.4279,25.4351,25.4064,25.4279,126400.0
2013-03-12 12:20:00,35.52,35.53,35.49,35.5,169900.0,25.4279,25.4351,25.4064,25.4136,169900.0
2013-03-12 12:30:00,35.51,35.54,35.5,35.51,122300.0,25.4207,25.4422,25.4136,25.4207,122300.0
2013-03-12 12:40:00,35.52,35.52,35.48,35.51,206500.0,25.4279,25.4279,25.3993,25.4207,206500.0
2013-03-12 12:50:00,35.52,35.55,35.51,35.55,66300.0,25.4279,25.4494,25.4207,25.4494,66300.0
2013-03-12 13:00:00,35.55,35.55,35.53,35.54,54200.0,25.4494,25.4494,25.4351,25.4422,54200.0
2013-03-12 13:10:00,35.54,35.55,35.52,35.54,61800.0,25.4422,25.4494,25.4279,25.4422,61800.0
2013-03-12 13:20:00,35.55,35.56,35.53,35.54,111800.0,25.4494,25.4565,25.4351,25.4422,111800.0
2013-03-12 13:30:00,35.54,35.54,35.49,35.49,442900.0,25.4422,25.4422,25.4064,25.4064,442900.0
2013-03-12 13:40:00,35.5,35.52,35.44,35.44,423400.0,25.4136,25.4279,25.3706,25.3706,423400.0
2013-03-12 13:50:00,35.44,35.45,35.38,35.41,183400.0,25.3706,25.3778,25.3277,25.3491,183400.0
2013-03-12 14:00:00,35.41,35.45,35.39,35.4,123000.0,25.3491,25.3778,25.3348,25.342,123000.0
2013-03-12 14:10:00,35.4,35.43,35.35,35.36,300500.0,25.342,25.3635,25.3062,25.3134,300500.0
2013-03-12 14:20:00,35.35,35.39,35.32,35.38,201400.0,25.3062,25.3348,25.2847,25.3277,201400.0
2013-03-12 14:30:00,35.39,35.44,35.39,35.44,103900.0,25.3348,25.3706,25.3348,25.3706,103900.0
2013-03-12 14:40:00,35.44,35.48,35.42,35.47,97700.0,25.3706,25.3993,25.3563,25.3921,97700.0
2013-03-12 14:50:00,35.47,35.48,35.45,35.47,213200.0,25.3921,25.3993,25.3778,25.3921,213200.0
2013-03-12 15:00:00,35.47,35.49,35.46,35.49,206700.0,25.3921,25.4064,25.3849,25.4064,206700.0
2013-03-12 15:10:00,35.48,35.54,35.48,35.54,193200.0,25.3993,25.4422,25.3993,25.4422,193200.0
2013-03-12 15:20:00,35.54,35.61,35.53,35.54,215900.0,25.4422,25.4923,25.4351,25.4422,215900.0
2013-03-12 15:30:00,35.54,35.58,35.51,35.58,233600.0,25.4422,25.4708,25.4207,25.4708,233600.0
2013-03-12 15:40:00,35.58,35.6,35.55,35.55,209500.0,25.4708,25.4852,25.4494,25.4494,209500.0
2013-03-12 15:50:00,35.55,35.63,35.51,35.62,739600.0,25.4494,25.5066,25.4207,25.4995,739600.0
2013-03-13 09:30:00,35.2,35.35,35.2,35.22,730400.0,25.1988,25.3062,25.1988,25.2131,730400.0
2013-03-13 09:40:00,35.22,35.22,35.05,35.19,426400.0,25.2131,25.2131,25.0914,25.1917,426400.0
2013-03-13 09:50:00,35.19,35.27,35.15,35.26,370200.0,25.1917,25.2489,25.163,25.2418,370200.0
2013-03-13 10:00:00,35.27,35.27,35.13,35.21,461000.0,25.2489,25.2489,25.1487,25.206,461000.0
2013-03-13 10:10:00,35.22,35.23,35.17,35.2,305500.0,25.2131,25.2203,25.1773,25.1988,305500.0
2013-03-13 10:20:00,35.2,35.26,35.19,35.26,198400.0,25.1988,25.2418,25.1917,25.2418,198400.0
2013-03-13 10:30:00,35.26,35.32,35.24,35.29,422000.0,25.2418,25.2847,25.2274,25.2632,422000.0
2013-03-13 10:40:00,35.29,35.32,35.25,35.29,249500.0,25.2632,25.2847,25.2346,25.2632,249500.0
2013-03-13 10:50:00,35.3,35.37,35.29,35.37,128400.0,25.2704,25.3205,25.2632,25.3205,128400.0
2013-03-13 11:00:00,35.37,35.38,35.31,35.32,313800.0,25.3205,25.3277,25.2776,25.2847,313800.0
2013-03-13 11:10:00,35.31,35.34,35.3,35.3,270800.0,25.2776,25.299,25.2704,25.2704,270800.0
2013-03-13 11:20:00,35.3,35.31,35.27,35.28,189300.0,25.2704,25.2776,25.2489,25.2561,189300.0
2013-03-13 11:30:00,35.29,35.31,35.26,35.27,148300.0,25.2632,25.2776,25.2418,25.2489,148300.0
2013-03-13 11:40:00,35.27,35.29,35.19,35.2,265000.0,25.2489,25.2632,25.1917,25.1988,265000.0
2013-03-13 11:50:00,35.2,35.2,35.15,35.16,203500.0,25.1988,25.1988,25.163,25.1702,203500.0
2013-03-13 12:00:00,35.16,35.22,35.16,35.22,217800.0,25.1702,25.2131,25.1702,25.2131,217800.0
2013-03-13 12:10:00,35.21,35.25,35.21,35.24,194600.0,25.206,25.2346,25.206,25.2274,194600.0
2013-03-13 12:20:00,35.24,35.27,35.23,35.27,148200.0,25.2274,25.2489,25.2203,25.2489,148200.0
2013-03-13 12:30:00,35.27,35.29,35.25,35.29,170800.0,25.2489,25.2632,25.2346,25.2632,170800.0
2013-03-13 12:40:00,35.29,35.3,35.28,35.3,122300.0,25.2632,25.2704,25.2561,25.2704,122300.0
2013-03-13 12:50:00,35.3,35.34,35.29,35.34,115700.0,25.2704,25.299,25.2632,25.299,115700.0
2013-03-13 13:00:00,35.35,35.35,35.3,35.35,269800.0,25.3062,25.3062,25.2704,25.3062,269800.0
2013-03-13 13:10:00,35.34,35.36,35.33,35.34,115200.0,25.299,25.3134,25.2919,25.299,115200.0
2013-03-13 13:20:00,35.34,35.35,35.32,35.34,93500.0,25.299,25.3062,25.2847,25.299,93500.0
2013-03-13 13:30:00,35.34,35.35,35.32,35.32,51500.0,25.299,25.3062,25.2847,25.2847,51500.0
2013-03-13 13:40:00,35.32,35.35,35.31,35.33,107700.0,25.2847,25.3062,25.2776,25.2919,107700.0
2013-03-13 13:50:00,35.33,35.36,35.32,35.36,113200.0,25.2919,25.3134,25.2847,25.3134,113200.0
2013-03-13 14:00:00,35.36,35.38,35.35,35.38,116200.0,25.3134,25.3277,25.3062,25.3277,116200.0
2013-03-13 14:10:00,35.38,35.38,35.34,35.36,100800.0,25.3277,25.3277,25.299,25.3134,100800.0
2013-03-13 14:20:00,35.36,35.37,35.33,35.35,126000.0,25.3134,25.3205,25.2919,25.3062,126000.0
2013-03-13 14:30:00,35.35,35.38,35.33,35.36,127000.0,25.3062,25.3277,25.2919,25.3134,127000.0
2013-03-13 14:40:00,35.37,35.37,35.35,35.36,67200.0,25.3205,25.3205,25.3062,25.3134,67200.0
2013-03-13 14:50:00,35.35,35.36,35.31,35.33,118300.0,25.3062,25.3134,25.2776,25.2919,118300.0
2013-03-13 15:00:00,35.33,35.37,35.29,35.3,119600.0,25.2919,25.3205,25.2632,25.2704,119600.0
2013-03-13 15:10:00,35.29,35.34,35.29,35.33,151100.0,25.2632,25.299,25.2632,25.2919,151100.0
2013-03-13 15:20:00,35.33,35.34,35.29,35.29,160400.0,25.2919,25.299,25.2632,25.2632,160400.0
2013-03-13 15:30:00,35.29,35.31,35.28,35.28,250900.0,25.2632,25.2776,25.2561,25.2561,250900.0
2013-03-13 15:40:00,35.28,35.31,35.27,35.31,326000.0,25.2561,25.2776,25.2489,25.2776,326000.0
2013-03-13 15:50:00,35.3,35.35,35.28,35.3,664200.0,25.2704,25.3062,25.2561,25.2704,664200.0
2013-03-14 09:30:00,35.5,35.6,35.42,35.58,298500.0,25.4136,25.4852,25.3563,25.4708,298500.0
2013-03-14 09:40:00,35.58,35.65,35.48,35.64,287400.0,25.4708,25.521,25.3993,25.5138,287400.0
2013-03-14 09:50:00,35.64,35.7,35.63,35.69,262700.0,25.5138,25.5567,25.5066,25.5496,262700.0
2013-03-14 10:00:00,35.69,35.69,35.53,35.57,309500.0,25.5496,25.5496,25.4351,25.4637,309500.0
2013-03-14 10:10:00,35.57,35.58,35.48,35.57,332800.0,25.4637,25.4708,25.3993,25.4637,332800.0
2013-03-14 10:20:00,35.56,35.64,35.56,35.64,114800.0,25.4565,25.5138,25.4565,25.5138,114800.0
2013-03-14 10:30:00,35.64,35.69,35.61,35.66,174600.0,25.5138,25.5496,25.4923,25.5281,174600.0
2013-03-14 10:40:00,35.66,35.73,35.63,35.7,168200.0,25.5281,25.5782,25.5066,25.5567,168200.0
2013-03-14 10:50:00,35.69,35.73,35.65,35.67,141700.0,25.5496,25.5782,25.521,25.5353,141700.0
2013-03-14 11:00:00,35.67,35.69,35.66,35.68,85600.0,25.5353,25.5496,25.5281,25.5424,85600.0
2013-03-14 11:10:00,35.68,35.69,35.62,35.63,183800.0,25.5424,25.5496,25.4995,25.5066,183800.0
2013-03-14 11:20:00,35.62,35.64,35.57,35.58,363400.0,25.4995,25.5138,25.4637,25.4708,363400.0
2013-03-14 11:30:00,35.57,35.6,35.54,35.55,272200.0,25.4637,25.4852,25.4422,25.4494,272200.0
2013-03-14 11:40:00,35.54,35.63,35.54,35.63,113800.0,25.4422,25.5066,25.4422,25.5066,113800.0
2013-03-14 11:50:00,35.63,35.63,35.53,35.53,188500.0,25.5066,25.5066,25.4351,25.4351,188500.0
2013-03-14 12:00:00,35.54,35.58,35.53,35.55,236300.0,25.4422,25.4708,25.4351,25.4494,236300.0
2013-03-14 12:10:00,35.55,35.56,35.54,35.55,93400.0,25.4494,25.4565,25.4422,25.4494,93400.0
2013-03-14 12:20:00,35.56,35.57,35.55,35.56,92800.0,25.4565,25.4637,25.4494,25.4565,92800.0
2013-03-14 12:30:00,35.57,35.57,35.55,35.55,92000.0,25.4637,25.4637,25.4494,25.4494,92000.0
2013-03-14 12:40:00,35.55,35.56,35.48,35.48,187300.0,25.4494,25.4565,25.3993,25.3993,187300.0
2013-03-14 12:50:00,35.49,35.5,35.45,35.47,173500.0,25.4064,25.4136,25.3778,25.3921,173500.0
2013-03-14 13:00:00,35.48,35.5,35.47,35.5,110500.0,25.3993,25.4136,25.3921,25.4136,110500.0
2013-03-14 13:10:00,35.5,35.5,35.47,35.48,99400.0,25.4136,25.4136,25.3921,25.3993,99400.0
2013-03-14 13:20:00,35.48,35.48,35.42,35.42,106300.0,25.3993,25.3993,25.3563,25.3563,106300.0
2013-03-14 13:30:00,35.42,35.43,35.4,35.41,137600.0,25.3563,25.3635,25.342,25.3491,137600.0
2013-03-14 13:40:00,35.41,35.43,35.41,35.42,126800.0,25.3491,25.3635,25.3491,25.3563,126800.0
2013-03-14 13:50:00,35.41,35.42,35.38,35.38,155300.0,25.3491,25.3563,25.3277,25.3277,155300.0
2013-03-14 14:00:00,35.39,35.41,35.37,35.39,158900.0,25.3348,25.3491,25.3205,25.3348,158900.0
2013-03-14 14:10:00,35.39,35.4,35.38,35.39,147100.0,25.3348,25.342,25.3277,25.3348,147100.0
2013-03-14 14:20:00,35.4,35.4,35.38,35.39,129300.0,25.342,25.342,25.3277,25.3348,129300.0
2013-03-14 14:30:00,35.39,35.4,35.39,35.4,147800.0,25.3348,25.342,25.3348,25.342,147800.0
2013-03-14 14:40:00,35.4,35.4,35.39,35.4,246700.0,25.342,25.342,25.3348,25.342,246700.0
2013-03-14 14:50:00,35.4,35.41,35.39,35.4,130900.0,25.342,25.3491,25.3348,25.342,130900.0
2013-03-14 15:00:00,35.4,35.4,35.39,35.4,144700.0,25.342,25.342,25.3348,25.342,144700.0
2013-03-14 15:10:00,35.39,35.4,35.38,35.39,142500.0,25.3348,25.342,25.3277,25.3348,142500.0
2013-03-14 15:20:00,35.39,35.39,35.37,35.38,100200.0,25.3348,25.3348,25.3205,25.3277,100200.0
2013-03-14 15:30:00,35.37,35.4,35.37,35.39,347000.0,25.3205,25.342,25.3205,25.3348,347000.0
2013-03-14 15:40:00,35.38,35.4,35.36,35.37,336600.0,25.3277,25.342,25.3134,25.3205,336600.0
2013-03-14 15:50:00,35.37,35.56,35.32,35.37,965700.0,25.3205,25.4565,25.2847,25.3205,965700.0
2013-03-15 09:30:00,35.2,35.4,35.04,35.07,3036700.0,25.1988,25.342,25.0843,25.1057,3036700.0
2013-03-15 09:40:00,35.07,35.13,35.01,35.11,212000.0,25.1057,25.1487,25.0628,25.1344,212000.0
2013-03-15 09:50:00,35.12,35.18,35.0,35.0,332300.0,25.1415,25.1845,25.0556,25.0556,332300.0
2013-03-15 10:00:00,35.0,35.01,34.85,34.91,291600.0,25.0556,25.0628,24.9483,24.9912,291600.0
2013-03-15 10:10:00,34.92,34.93,34.85,34.89,330100.0,24.9984,25.0055,24.9483,24.9769,330100.0
2013-03-15 10:20:00,34.89,34.93,34.89,34.9,193700.0,24.9769,25.0055,24.9769,24.984,193700.0
2013-03-15 10:30:00,34.9,34.9,34.86,34.9,275900.0,24.984,24.984,24.9554,24.984,275900.0
2013-03-15 10:40:00,34.9,34.98,34.9,34.95,144200.0,24.984,25.0413,24.984,25.0198,144200.0
2013-03-15 10:50:00,34.95,34.96,34.92,34.93,128400.0,25.0198,25.027,24.9984,25.0055,128400.0
2013-03-15 11:00:00,34.94,34.96,34.92,34.94,111300.0,25.0127,25.027,24.9984,25.0127,111300.0
2013-03-15 11:10:00,34.94,34.98,34.93,34.98,132600.0,25.0127,25.0413,25.0055,25.0413,132600.0
2013-03-15 11:20:00,34.98,35.03,34.96,35.02,188300.0,25.0413,25.0771,25.027,25.07,188300.0
2013-03-15 11:30:00,35.03,35.09,35.02,35.09,94500.0,25.0771,25.1201,25.07,25.1201,94500.0
2013-03-15 11:40:00,35.09,35.1,35.01,35.01,126300.0,25.1201,25.1272,25.0628,25.0628,126300.0
2013-03-15 11:50:00,35.01,35.05,35.01,35.04,53100.0,25.0628,25.0914,25.0628,25.0843,53100.0
2013-03-15 12:00:00,35.04,35.07,35.03,35.07,65500.0,25.0843,25.1057,25.0771,25.1057,65500.0
2013-03-15 12:10:00,35.07,35.07,35.06,35.07,37800.0,25.1057,25.1057,25.0986,25.1057,37800.0
2013-03-15 12:20:00,35.07,35.1,35.07,35.09,98900.0,25.1057,25.1272,25.1057,25.1201,98900.0
2013-03-15 12:30:00,35.09,35.12,35.08,35.09,144600.0,25.1201,25.1415,25.1129,25.1201,144600.0
2013-03-15 12:40:00,35.08,35.15,35.08,35.14,135800.0,25.1129,25.163,25.1129,25.1559,135800.0
2013-03-15 12:50:00,35.14,35.15,35.06,35.06,202000.0,25.1559,25.163,25.0986,25.0986,202000.0
2013-03-15 13:00:00,35.05,35.06,35.03,35.05,71400.0,25.0914,25.0986,25.0771,25.0914,71400.0
2013-03-15 13:10:00,35.05,35.06,35.04,35.06,68100.0,25.0914,25.0986,25.0843,25.0986,68100.0
2013-03-15 13:20:00,35.06,35.06,35.05,35.06,31000.0,25.0986,25.0986,25.0914,25.0986,31000.0
2013-03-15 13:30:00,35.06,35.12,35.06,35.11,89500.0,25.0986,25.1415,25.0986,25.1344,89500.0
2013-03-15 13:40:00,35.12,35.12,35.08,35.09,67300.0,25.1415,25.1415,25.1129,25.1201,67300.0
2013-03-15 13:50:00,35.09,35.1,35.06,35.07,56500.0,25.1201,25.1272,25.0986,25.1057,56500.0
2013-03-15 14:00:00,35.06,35.07,35.01,35.03,151200.0,25.0986,25.1057,25.0628,25.0771,151200.0
2013-03-15 14:10:00,35.03,35.04,35.02,35.03,89600.0,25.0771,25.0843,25.07,25.0771,89600.0
2013-03-15 14:20:00,35.03,35.03,34.98,34.99,139000.0,25.0771,25.0771,25.0413,25.0485,139000.0
2013-03-15 14:30:00,35.0,35.0,34.97,34.97,105400.0,25.0556,25.0556,25.0342,25.0342,105400.0
2013-03-15 14:40:00,34.97,35.01,34.97,34.99,243700.0,25.0342,25.0628,25.0342,25.0485,243700.0
2013-03-15 14:50:00,34.99,35.0,34.97,35.0,142800.0,25.0485,25.0556,25.0342,25.0556,142800.0
2013-03-15 15:00:00,35.0,35.01,34.99,35.0,725100.0,25.0556,25.0628,25.0485,25.0556,725100.0
2013-03-15 15:10:00,35.0,35.01,34.99,35.0,643500.0,25.0556,25.0628,25.0485,25.0556,643500.0
2013-03-15 15:20:00,35.01,35.05,34.99,35.05,308500.0,25.0628,25.0914,25.0485,25.0914,308500.0
2013-03-15 15:30:00,35.04,35.12,35.03,35.07,373900.0,25.0843,25.1415,25.0771,25.1057,373900.0
2013-03-15 15:40:00,35.07,35.08,35.03,35.04,483900.0,25.1057,25.1129,25.0771,25.0843,483900.0
2013-03-15 15:50:00,35.05,35.1,35.01,35.07,1164600.0,25.0914,25.1272,25.0628,25.1057,1164600.0
2013-03-18 09:30:00,34.21,34.88,34.21,34.7,585000.0,24.4901,24.9697,24.4901,24.8409,585000.0
2013-03-18 09:40:00,34.7,34.83,34.7,34.8,268600.0,24.8409,24.9339,24.8409,24.9125,268600.0
2013-03-18 09:50:00,34.81,34.83,34.75,34.76,265000.0,24.9196,24.9339,24.8767,24.8838,265000.0
2013-03-18 10:00:00,34.75,34.8,34.73,34.73,229700.0,24.8767,24.9125,24.8623,24.8623,229700.0
2013-03-18 10:10:00,34.73,34.78,34.71,34.75,274500.0,24.8623,24.8981,24.848,24.8767,274500.0
2013-03-18 10:20:00,34.75,34.77,34.72,34.73,345700.0,24.8767,24.891,24.8552,24.8623,345700.0
2013-03-18 10:30:00,34.74,34.75,34.68,34.74,227800.0,24.8695,24.8767,24.8266,24.8695,227800.0
2013-03-18 10:40:00,34.73,34.75,34.7,34.73,142100.0,24.8623,24.8767,24.8409,24.8623,142100.0
2013-03-18 10:50:00,34.73,34.76,34.7,34.72,276100.0,24.8623,24.8838,24.8409,24.8552,276100.0
2013-03-18 11:00:00,34.72,34.76,34.72,34.75,240800.0,24.8552,24.8838,24.8552,24.8767,240800.0
2013-03-18 11:10:00,34.75,34.78,34.75,34.76,165900.0,24.8767,24.8981,24.8767,24.8838,165900.0
2013-03-18 11:20:00,34.75,34.76,34.73,34.74,104700.0,24.8767,24.8838,24.8623,24.8695,104700.0
2013-03-18 11:30:00,34.74,34.75,34.69,34.72,218900.0,24.8695,24.8767,24.8337,24.8552,218900.0
2013-03-18 11:40:00,34.72,34.76,34.7,34.76,135200.0,24.8552,24.8838,24.8409,24.8838,135200.0
2013-03-18 11:50:00,34.76,34.8,34.75,34.8,91600.0,24.8838,24.9125,24.8767,24.9125,91600.0
2013-03-18 12:00:00,34.8,34.95,34.8,34.93,351500.0,24.9125,25.0198,24.9125,25.0055,351500.0
2013-03-18 12:10:00,34.93,34.98,34.87,34.87,283400.0,25.0055,25.0413,24.9626,24.9626,283400.0
2013-03-18 12:20:00,34.87,34.92,34.85,34.91,278600.0,24.9626,24.9984,24.9483,24.9912,278600.0
2013-03-18 12:30:00,34.9,34.91,34.9,34.9,172400.0,24.984,24.9912,24.984,24.984,172400.0
2013-03-18 12:40:00,34.91,34.91,34.87,34.89,205200.0,24.9912,24.9912,24.9626,24.9769,205200.0
2013-03-18 12:50:00,34.9,34.9,34.85,34.9,101000.0,24.984,24.984,24.9483,24.984,101000.0
2013-03-18 13:00:00,34.9,34.9,34.87,34.88,111500.0,24.984,24.984,24.9626,24.9697,111500.0
2013-03-18 13:10:00,34.88,34.9,34.84,34.87,387800.0,24.9697,24.984,24.9411,24.9626,387800.0
2013-03-18 13:20:00,34.86,34.89,34.82,34.82,122900.0,24.9554,24.9769,24.9268,24.9268,122900.0
2013-03-18 13:30:00,34.83,34.84,34.79,34.8,110000.0,24.9339,24.9411,24.9053,24.9125,110000.0
2013-03-18 13:40:00,34.8,34.82,34.78,34.8,149600.0,24.9125,24.9268,24.8981,24.9125,149600.0
2013-03-18 13:50:00,34.8,34.8,34.75,34.75,187100.0,24.9125,24.9125,24.8767,24.8767,187100.0
2013-03-18 14:00:00,34.75,34.76,34.72,34.73,226200.0,24.8767,24.8838,24.8552,24.8623,226200.0
2013-03-18 14:10:00,34.73,34.76,34.72,34.74,187100.0,24.8623,24.8838,24.8552,24.8695,187100.0
2013-03-18 14:20:00,34.73,34.81,34.73,34.8,109100.0,24.8623,24.9196,24.8623,24.9125,109100.0
2013-03-18 14:30:00,34.8,34.8,34.76,34.78,87400.0,24.9125,24.9125,24.8838,24.8981,87400.0
2013-03-18 14:40:00,34.78,34.82,34.77,34.77,109700.0,24.8981,24.9268,24.891,24.891,109700.0
2013-03-18 14:50:00,34.77,34.78,34.71,34.72,105100.0,24.891,24.8981,24.848,24.8552,105100.0
2013-03-18 15:00:00,34.71,34.76,34.7,34.75,120500.0,24.848,24.8838,24.8409,24.8767,120500.0
2013-03-18 15:10:00,34.74,34.79,34.66,34.71,178400.0,24.8695,24.9053,24.8122,24.848,178400.0
2013-03-18 15:20:00,34.71,34.74,34.68,34.69,156800.0,24.848,24.8695,24.8266,24.8337,156800.0
2013-03-18 15:30:00,34.7,34.7,34.59,34.59,317600.0,24.8409,24.8409,24.7621,24.7621,317600.0
2013-03-18 15:40:00,34.59,34.66,34.57,34.64,338100.0,24.7621,24.8122,24.7478,24.7979,338100.0
2013-03-18 15:50:00,34.64,34.69,34.62,34.63,547800.0,24.7979,24.8337,24.7836,24.7908,547800.0
2013-03-19 09:30:00,34.69,34.91,34.66,34.73,248900.0,24.8337,24.9912,24.8122,24.8623,248900.0
2013-03-19 09:40:00,34.72,34.87,34.71,34.87,185700.0,24.8552,24.9626,24.848,24.9626,185700.0
2013-03-19 09:50:00,34.86,34.87,34.81,34.82,241000.0,24.9554,24.9626,24.9196,24.9268,241000.0
2013-03-19 10:00:00,34.82,34.86,34.8,34.83,312500.0,24.9268,24.9554,24.9125,24.9339,312500.0
2013-03-19 10:10:00,34.84,34.9,34.82,34.86,188600.0,24.9411,24.984,24.9268,24.9554,188600.0
2013-03-19 10:20:00,34.86,34.88,34.71,34.74,268200.0,24.9554,24.9697,24.848,24.8695,268200.0
2013-03-19 10:30:00,34.74,34.78,34.72,34.77,288600.0,24.8695,24.8981,24.8552,24.891,288600.0
2013-03-19 10:40:00,34.77,34.77,34.65,34.65,210800.0,24.891,24.891,24.8051,24.8051,210800.0
2013-03-19 10:50:00,34.66,34.69,34.63,34.65,312400.0,24.8122,24.8337,24.7908,24.8051,312400.0
2013-03-19 11:00:00,34.65,34.66,34.54,34.63,259600.0,24.8051,24.8122,24.7263,24.7908,259600.0
2013-03-19 11:10:00,34.62,34.68,34.61,34.66,199300.0,24.7836,24.8266,24.7764,24.8122,199300.0
2013-03-19 11:20:00,34.66,34.68,34.64,34.67,170700.0,24.8122,24.8266,24.7979,24.8194,170700.0
2013-03-19 11:30:00,34.67,34.7,34.61,34.63,317300.0,24.8194,24.8409,24.7764,24.7908,317300.0
2013-03-19 11:40:00,34.63,34.64,34.46,34.46,239000.0,24.7908,24.7979,24.6691,24.6691,239000.0
2013-03-19 11:50:00,34.47,34.48,34.29,34.32,347900.0,24.6762,24.6834,24.5474,24.5688,347900.0
2013-03-19 12:00:00,34.31,34.43,34.31,34.39,369200.0,24.5617,24.6476,24.5617,24.619,369200.0
2013-03-19 12:10:00,34.4,34.42,34.31,34.38,323400.0,24.6261,24.6404,24.5617,24.6118,323400.0
2013-03-19 12:20:00,34.38,34.55,34.37,34.53,365100.0,24.6118,24.7335,24.6046,24.7192,365100.0
2013-03-19 12:30:00,34.53,34.55,34.47,34.55,158700.0,24.7192,24.7335,24.6762,24.7335,158700.0
2013-03-19 12:40:00,34.55,34.64,34.55,34.56,176100.0,24.7335,24.7979,24.7335,24.7407,176100.0
2013-03-19 12:50:00,34.57,34.57,34.53,34.54,114400.0,24.7478,24.7478,24.7192,24.7263,114400.0
2013-03-19 13:00:00,34.54,34.57,34.51,34.54,117700.0,24.7263,24.7478,24.7049,24.7263,117700.0
2013-03-19 13:10:00,34.54,34.55,34.44,34.44,121300.0,24.7263,24.7335,24.6547,24.6547,121300.0
2013-03-19 13:20:00,34.44,34.44,34.32,34.4,270400.0,24.6547,24.6547,24.5688,24.6261,270400.0
2013-03-19 13:30:00,34.41,34.45,34.36,34.38,216500.0,24.6333,24.6619,24.5975,24.6118,216500.0
2013-03-19 13:40:00,34.38,34.43,34.36,34.4,135200.0,24.6118,24.6476,24.5975,24.6261,135200.0
2013-03-19 13:50:00,34.41,34.46,34.39,34.43,211400.0,24.6333,24.6691,24.619,24.6476,211400.0
2013-03-19 14:00:00,34.43,34.56,34.42,34.52,285900.0,24.6476,24.7407,24.6404,24.712,285900.0
2013-03-19 14:10:00,34.53,34.55,34.46,34.46,280400.0,24.7192,24.7335,24.6691,24.6691,280400.0
2013-03-19 14:20:00,34.46,34.53,34.45,34.51,440400.0,24.6691,24.7192,24.6619,24.7049,440400.0
2013-03-19 14:30:00,34.52,34.6,34.51,34.57,377500.0,24.712,24.7693,24.7049,24.7478,377500.0
2013-03-19 14:40:00,34.58,34.59,34.53,34.57,162500.0,24.755,24.7621,24.7192,24.7478,162500.0
2013-03-19 14:50:00,34.57,34.58,34.53,34.55,147800.0,24.7478,24.755,24.7192,24.7335,147800.0
2013-03-19 15:00:00,34.55,34.58,34.47,34.52,374700.0,24.7335,24.755,24.6762,24.712,374700.0
2013-03-19 15:10:00,34.51,34.72,34.5,34.65,388600.0,24.7049,24.8552,24.6977,24.8051,388600.0
2013-03-19 15:20:00,34.65,34.66,34.56,34.64,225200.0,24.8051,24.8122,24.7407,24.7979,225200.0
2013-03-19 15:30:00,34.63,34.65,34.56,34.65,182500.0,24.7908,24.8051,24.7407,24.8051,182500.0
2013-03-19 15:40:00,34.65,34.66,34.58,34.64,297800.0,24.8051,24.8122,24.755,24.7979,297800.0
2013-03-19 15:50:00,34.64,34.73,34.64,34.66,784200.0,24.7979,24.8623,24.7979,24.8122,784200.0
2013-03-20 09:30:00,34.92,35.0,34.81,34.9,383600.0,24.9984,25.0556,24.9196,24.984,383600.0
2013-03-20 09:40:00,34.89,34.95,34.86,34.88,241700.0,24.9769,25.0198,24.9554,24.9697,241700.0
2013-03-20 09:50:00,34.88,34.98,34.88,34.93,153600.0,24.9697,25.0413,24.9697,25.0055,153600.0
2013-03-20 10:00:00,34.93,35.0,34.9,34.98,269800.0,25.0055,25.0556,24.984,25.0413,269800.0
2013-03-20 10:10:00,34.98,35.07,34.98,35.07,378400.0,25.0413,25.1057,25.0413,25.1057,378400.0
2013-03-20 10:20:00,35.06,35.1,34.99,34.99,384700.0,25.0986,25.1272,25.0485,25.0485,384700.0
2013-03-20 10:30:00,35.0,35.01,34.89,34.92,206100.0,25.0556,25.0628,24.9769,24.9984,206100.0
2013-03-20 10:40:00,34.92,34.95,34.87,34.93,137000.0,24.9984,25.0198,24.9626,25.0055,137000.0
2013-03-20 10:50:00,34.94,34.99,34.91,34.99,112900.0,25.0127,25.0485,24.9912,25.0485,112900.0
2013-03-20 11:00:00,34.99,34.99,34.95,34.98,117100.0,25.0485,25.0485,25.0198,25.0413,117100.0
2013-03-20 11:10:00,34.97,34.98,34.92,34.92,92800.0,25.0342,25.0413,24.9984,24.9984,92800.0
2013-03-20 11:20:00,34.91,34.96,34.91,34.95,71500.0,24.9912,25.027,24.9912,25.0198,71500.0
2013-03-20 11:30:00,34.95,34.98,34.95,34.95,87900.0,25.0198,25.0413,25.0198,25.0198,87900.0
2013-03-20 11:40:00,34.95,34.96,34.89,34.91,132500.0,25.0198,25.027,24.9769,24.9912,132500.0
2013-03-20 11:50:00,34.91,34.95,34.9,34.91,136200.0,24.9912,25.0198,24.984,24.9912,136200.0
2013-03-20 12:00:00,34.9,34.91,34.87,34.91,105500.0,24.984,24.9912,24.9626,24.9912,105500.0
2013-03-20 12:10:00,34.91,34.97,34.91,34.96,80900.0,24.9912,25.0342,24.9912,25.027,80900.0
2013-03-20 12:20:00,34.96,35.02,34.96,35.02,98100.0,25.027,25.07,25.027,25.07,98100.0
2013-03-20 12:30:00,35.02,35.03,34.98,35.0,137800.0,25.07,25.0771,25.0413,25.0556,137800.0
2013-03-20 12:40:00,35.0,35.04,34.98,35.0,164800.0,25.0556,25.0843,25.0413,25.0556,164800.0
2013-03-20 12:50:00,35.0,35.0,34.95,34.98,42200.0,25.0556,25.0556,25.0198,25.0413,42200.0
2013-03-20 13:00:00,34.98,35.02,34.98,34.99,139000.0,25.0413,25.07,25.0413,25.0485,139000.0
2013-03-20 13:10:00,35.0,35.03,34.99,35.02,99300.0,25.0556,25.0771,25.0485,25.07,99300.0
2013-03-20 13:20:00,35.02,35.07,35.02,35.04,75800.0,25.07,25.1057,25.07,25.0843,75800.0
2013-03-20 13:30:00,35.04,35.05,34.98,34.98,63400.0,25.0843,25.0914,25.0413,25.0413,63400.0
2013-03-20 13:40:00,34.98,35.01,34.98,34.99,79500.0,25.0413,25.0628,25.0413,25.0485,79500.0
2013-03-20 13:50:00,34.99,35.0,34.96,34.96,122400.0,25.0485,25.0556,25.027,25.027,122400.0
2013-03-20 14:00:00,34.96,35.03,34.94,34.95,218300.0,25.027,25.0771,25.0127,25.0198,218300.0
2013-03-20 14:10:00,34.96,35.05,34.96,35.02,164000.0,25.027,25.0914,25.027,25.07,164000.0
2013-03-20 14:20:00,35.03,35.09,34.99,35.05,397200.0,25.0771,25.1201,25.0485,25.0914,397200.0
2013-03-20 14:30:00,35.05,35.07,35.03,35.07,200900.0,25.0914,25.1057,25.0771,25.1057,200900.0
2013-03-20 14:40:00,35.06,35.09,35.02,35.03,231400.0,25.0986,25.1201,25.07,25.0771,231400.0
2013-03-20 14:50:00,35.03,35.06,35.01,35.02,134800.0,25.0771,25.0986,25.0628,25.07,134800.0
2013-03-20 15:00:00,35.03,35.04,35.0,35.03,171000.0,25.0771,25.0843,25.0556,25.0771,171000.0
2013-03-20 15:10:00,35.04,35.05,35.03,35.04,116200.0,25.0843,25.0914,25.0771,25.0843,116200.0
2013-03-20 15:20:00,35.05,35.05,35.02,35.05,169200.0,25.0914,25.0914,25.07,25.0914,169200.0
2013-03-20 15:30:00,35.05,35.07,35.02,35.07,291800.0,25.0914,25.1057,25.07,25.1057,291800.0
2013-03-20 15:40:00,35.07,35.15,35.06,35.09,308900.0,25.1057,25.163,25.0986,25.1201,308900.0
2013-03-20 15:50:00,35.1,35.1,35.0,35.04,528500.0,25.1272,25.1272,25.0556,25.0843,528500.0
2013-03-21 09:30:00,34.78,34.91,34.72,34.85,215900.0,24.8981,24.9912,24.8552,24.9483,215900.0
2013-03-21 09:40:00,34.84,34.93,34.81,34.88,199700.0,24.9411,25.0055,24.9196,24.9697,199700.0
2013-03-21 09:50:00,34.87,34.87,34.76,34.82,109500.0,24.9626,24.9626,24.8838,24.9268,109500.0
2013-03-21 10:00:00,34.83,34.83,34.62,34.64,388000.0,24.9339,24.9339,24.7836,24.7979,388000.0
2013-03-21 10:10:00,34.64,34.65,34.51,34.51,401300.0,24.7979,24.8051,24.7049,24.7049,401300.0
2013-03-21 10:20:00,34.51,34.59,34.49,34.58,258100.0,24.7049,24.7621,24.6905,24.755,258100.0
2013-03-21 10:30:00,34.59,34.63,34.5,34.51,156300.0,24.7621,24.7908,24.6977,24.7049,156300.0
2013-03-21 10:40:00,34.51,34.59,34.51,34.52,189000.0,24.7049,24.7621,24.7049,24.712,189000.0
2013-03-21 10:50:00,34.51,34.53,34.48,34.5,297200.0,24.7049,24.7192,24.6834,24.6977,297200.0
2013-03-21 11:00:00,34.5,34.53,34.42,34.52,178500.0,24.6977,24.7192,24.6404,24.712,178500.0
2013-03-21 11:10:00,34.51,34.55,34.47,34.54,136200.0,24.7049,24.7335,24.6762,24.7263,136200.0
2013-03-21 11:20:00,34.54,34.57,34.5,34.51,109900.0,24.7263,24.7478,24.6977,24.7049,109900.0
2013-03-21 11:30:00,34.51,34.54,34.49,34.54,197000.0,24.7049,24.7263,24.6905,24.7263,197000.0
2013-03-21 11:40:00,34.54,34.6,34.53,34.56,254700.0,24.7263,24.7693,24.7192,24.7407,254700.0
2013-03-21 11:50:00,34.56,34.58,34.52,34.55,89300.0,24.7407,24.755,24.712,24.7335,89300.0
2013-03-21 12:00:00,34.55,34.56,34.51,34.54,206800.0,24.7335,24.7407,24.7049,24.7263,206800.0
2013-03-21 12:10:00,34.53,34.56,34.51,34.56,180700.0,24.7192,24.7407,24.7049,24.7407,180700.0
2013-03-21 12:20:00,34.55,34.57,34.45,34.49,194600.0,24.7335,24.7478,24.6619,24.6905,194600.0
2013-03-21 12:30:00,34.49,34.54,34.48,34.5,128100.0,24.6905,24.7263,24.6834,24.6977,128100.0
2013-03-21 12:40:00,34.5,34.55,34.47,34.49,205600.0,24.6977,24.7335,24.6762,24.6905,205600.0
2013-03-21 12:50:00,34.49,34.54,34.49,34.5,145600.0,24.6905,24.7263,24.6905,24.6977,145600.0
2013-03-21 13:00:00,34.49,34.5,34.46,34.47,97600.0,24.6905,24.6977,24.6691,24.6762,97600.0
2013-03-21 13:10:00,34.47,34.49,34.42,34.43,247900.0,24.6762,24.6905,24.6404,24.6476,247900.0
2013-03-21 13:20:00,34.43,34.46,34.4,34.45,199900.0,24.6476,24.6691,24.6261,24.6619,199900.0
2013-03-21 13:30:00,34.44,34.46,34.41,34.43,140000.0,24.6547,24.6691,24.6333,24.6476,140000.0
2013-03-21 13:40:00,34.44,34.47,34.4,34.45,330000.0,24.6547,24.6762,24.6261,24.6619,330000.0
2013-03-21 13:50:00,34.44,34.46,34.4,34.4,171700.0,24.6547,24.6691,24.6261,24.6261,171700.0
2013-03-21 14:00:00,34.41,34.41,34.29,34.36,171900.0,24.6333,24.6333,24.5474,24.5975,171900.0
2013-03-21 14:10:00,34.36,34.47,34.35,34.42,152900.0,24.5975,24.6762,24.5903,24.6404,152900.0
2013-03-21 14:20:00,34.43,34.49,34.4,34.44,98100.0,24.6476,24.6905,24.6261,24.6547,98100.0
2013-03-21 14:30:00,34.44,34.49,34.43,34.47,100900.0,24.6547,24.6905,24.6476,24.6762,100900.0
2013-03-21 14:40:00,34.46,34.51,34.46,34.5,127800.0,24.6691,24.7049,24.6691,24.6977,127800.0
2013-03-21 14:50:00,34.5,34.51,34.45,34.47,106200.0,24.6977,24.7049,24.6619,24.6762,106200.0
2013-03-21 15:00:00,34.47,34.53,34.47,34.52,154600.0,24.6762,24.7192,24.6762,24.712,154600.0
2013-03-21 15:10:00,34.52,34.54,34.48,34.48,357200.0,24.712,24.7263,24.6834,24.6834,357200.0
2013-03-21 15:20:00,34.48,34.49,34.42,34.42,145700.0,24.6834,24.6905,24.6404,24.6404,145700.0
2013-03-21 15:30:00,34.42,34.46,34.4,34.41,373600.0,24.6404,24.6691,24.6261,24.6333,373600.0
2013-03-21 15:40:00,34.41,34.42,34.3,34.35,742300.0,24.6333,24.6404,24.5545,24.5903,742300.0
2013-03-21 15:50:00,34.34,34.36,34.23,34.29,1076600.0,24.5832,24.5975,24.5044,24.5474,1076600.0
2013-03-22 09:30:00,34.49,34.72,34.44,34.63,581900.0,24.6905,24.8552,24.6547,24.7908,581900.0
2013-03-22 09:40:00,34.63,34.63,34.37,34.39,236200.0,24.7908,24.7908,24.6046,24.619,236200.0
2013-03-22 09:50:00,34.4,34.47,34.38,34.47,192600.0,24.6261,24.6762,24.6118,24.6762,192600.0
2013-03-22 10:00:00,34.46,34.54,34.46,34.51,214600.0,24.6691,24.7263,24.6691,24.7049,214600.0
2013-03-22 10:10:00,34.52,34.54,34.48,34.48,134800.0,24.712,24.7263,24.6834,24.6834,134800.0
2013-03-22 10:20:00,34.49,34.5,34.47,34.47,174200.0,24.6905,24.6977,24.6762,24.6762,174200.0
2013-03-22 10:30:00,34.47,34.52,34.45,34.51,217700.0,24.6762,24.712,24.6619,24.7049,217700.0
2013-03-22 10:40:00,34.51,34.57,34.5,34.5,217500.0,24.7049,24.7478,24.6977,24.6977,217500.0
2013-03-22 10:50:00,34.5,34.55,34.47,34.54,159500.0,24.6977,24.7335,24.6762,24.7263,159500.0
2013-03-22 11:00:00,34.55,34.58,34.48,34.48,153600.0,24.7335,24.755,24.6834,24.6834,153600.0
2013-03-22 11:10:00,34.48,34.52,34.48,34.52,141000.0,24.6834,24.712,24.6834,24.712,141000.0
2013-03-22 11:20:00,34.53,34.61,34.52,34.58,250100.0,24.7192,24.7764,24.712,24.755,250100.0
2013-03-22 11:30:00,34.59,34.6,34.52,34.54,207700.0,24.7621,24.7693,24.712,24.7263,207700.0
2013-03-22 11:40:00,34.55,34.57,34.51,34.57,148500.0,24.7335,24.7478,24.7049,24.7478,148500.0
2013-03-22 11:50:00,34.57,34.6,34.53,34.57,206700.0,24.7478,24.7693,24.7192,24.7478,206700.0
2013-03-22 12:00:00,34.57,34.61,34.56,34.57,166700.0,24.7478,24.7764,24.7407,24.7478,166700.0
2013-03-22 12:10:00,34.57,34.59,34.54,34.59,173200.0,24.7478,24.7621,24.7263,24.7621,173200.0
2013-03-22 12:20:00,34.59,34.6,34.58,34.59,142500.0,24.7621,24.7693,24.755,24.7621,142500.0
2013-03-22 12:30:00,34.59,34.6,34.53,34.6,154200.0,24.7621,24.7693,24.7192,24.7693,154200.0
2013-03-22 12:40:00,34.6,34.6,34.54,34.56,114800.0,24.7693,24.7693,24.7263,24.7407,114800.0
2013-03-22 12:50:00,34.56,34.62,34.55,34.61,107200.0,24.7407,24.7836,24.7335,24.7764,107200.0
2013-03-22 13:00:00,34.61,34.62,34.57,34.61,208600.0,24.7764,24.7836,24.7478,24.7764,208600.0
2013-03-22 13:10:00,34.61,34.63,34.6,34.61,187000.0,24.7764,24.7908,24.7693,24.7764,187000.0
2013-03-22 13:20:00,34.62,34.62,34.58,34.62,194500.0,24.7836,24.7836,24.755,24.7836,194500.0
2013-03-22 13:30:00,34.61,34.64,34.56,34.56,176900.0,24.7764,24.7979,24.7407,24.7407,176900.0
2013-03-22 13:40:00,34.57,34.58,34.53,34.54,102900.0,24.7478,24.755,24.7192,24.7263,102900.0
2013-03-22 13:50:00,34.53,34.53,34.45,34.47,155900.0,24.7192,24.7192,24.6619,24.6762,155900.0
2013-03-22 14:00:00,34.47,34.51,34.46,34.46,129700.0,24.6762,24.7049,24.6691,24.6691,129700.0
2013-03-22 14:10:00,34.46,34.47,34.45,34.45,79300.0,24.6691,24.6762,24.6619,24.6619,79300.0
2013-03-22 14:20:00,34.47,34.47,34.38,34.42,170400.0,24.6762,24.6762,24.6118,24.6404,170400.0
2013-03-22 14:30:00,34.43,34.45,34.43,34.45,122800.0,24.6476,24.6619,24.6476,24.6619,122800.0
2013-03-22 14:40:00,34.46,34.47,34.45,34.47,67500.0,24.6691,24.6762,24.6619,24.6762,67500.0
2013-03-22 14:50:00,34.47,34.47,34.44,34.45,108000.0,24.6762,24.6762,24.6547,24.6619,108000.0
2013-03-22 15:00:00,34.46,34.47,34.4,34.41,155100.0,24.6691,24.6762,24.6261,24.6333,155100.0
2013-03-22 15:10:00,34.41,34.42,34.38,34.39,81100.0,24.6333,24.6404,24.6118,24.619,81100.0
2013-03-22 15:20:00,34.38,34.39,34.33,34.39,180300.0,24.6118,24.619,24.576,24.619,180300.0
2013-03-22 15:30:00,34.39,34.47,34.38,34.44,194900.0,24.619,24.6762,24.6118,24.6547,194900.0
2013-03-22 15:40:00,34.44,34.47,34.43,34.43,238800.0,24.6547,24.6762,24.6476,24.6476,238800.0
2013-03-22 15:50:00,34.43,34.46,34.38,34.45,421200.0,24.6476,24.6691,24.6118,24.6619,421200.0
2013-03-25 09:30:00,34.62,34.8,34.52,34.65,266200.0,24.7836,24.9125,24.712,24.8051,266200.0
2013-03-25 09:40:00,34.65,34.78,34.65,34.76,181300.0,24.8051,24.8981,24.8051,24.8838,181300.0
2013-03-25 09:50:00,34.76,34.8,34.75,34.8,194900.0,24.8838,24.9125,24.8767,24.9125,194900.0
2013-03-25 10:00:00,34.8,34.88,34.79,34.79,227900.0,24.9125,24.9697,24.9053,24.9053,227900.0
2013-03-25 10:10:00,34.8,34.81,34.76,34.79,136700.0,24.9125,24.9196,24.8838,24.9053,136700.0
2013-03-25 10:20:00,34.8,34.8,34.61,34.61,228500.0,24.9125,24.9125,24.7764,24.7764,228500.0
2013-03-25 10:30:00,34.62,34.67,34.58,34.63,279200.0,24.7836,24.8194,24.755,24.7908,279200.0
2013-03-25 10:40:00,34.63,34.64,34.51,34.57,179500.0,24.7908,24.7979,24.7049,24.7478,179500.0
2013-03-25 10:50:00,34.56,34.61,34.53,34.53,171300.0,24.7407,24.7764,24.7192,24.7192,171300.0
2013-03-25 11:00:00,34.53,34.59,34.41,34.58,222700.0,24.7192,24.7621,24.6333,24.755,222700.0
2013-03-25 11:10:00,34.58,34.6,34.39,34.41,161100.0,24.755,24.7693,24.619,24.6333,161100.0
2013-03-25 11:20:00,34.41,34.51,34.4,34.43,174200.0,24.6333,24.7049,24.6261,24.6476,174200.0
2013-03-25 11:30:00,34.42,34.5,34.4,34.48,138400.0,24.6404,24.6977,24.6261,24.6834,138400.0
2013-03-25 11:40:00,34.49,34.53,34.47,34.51,137100.0,24.6905,24.7192,24.6762,24.7049,137100.0
2013-03-25 11:50:00,34.51,34.51,34.46,34.47,99100.0,24.7049,24.7049,24.6691,24.6762,99100.0
2013-03-25 12:00:00,34.47,34.51,34.44,34.44,99000.0,24.6762,24.7049,24.6547,24.6547,99000.0
2013-03-25 12:10:00,34.44,34.51,34.42,34.48,158300.0,24.6547,24.7049,24.6404,24.6834,158300.0
2013-03-25 12:20:00,34.49,34.49,34.39,34.4,153500.0,24.6905,24.6905,24.619,24.6261,153500.0
2013-03-25 12:30:00,34.39,34.44,34.38,34.42,102300.0,24.619,24.6547,24.6118,24.6404,102300.0
2013-03-25 12:40:00,34.41,34.45,34.4,34.42,61400.0,24.6333,24.6619,24.6261,24.6404,61400.0
2013-03-25 12:50:00,34.42,34.43,34.34,34.39,105100.0,24.6404,24.6476,24.5832,24.619,105100.0
2013-03-25 13:00:00,34.39,34.39,34.31,34.34,161900.0,24.619,24.619,24.5617,24.5832,161900.0
2013-03-25 13:10:00,34.34,34.4,34.31,34.39,89400.0,24.5832,24.6261,24.5617,24.619,89400.0
2013-03-25 13:20:00,34.38,34.48,34.38,34.47,82500.0,24.6118,24.6834,24.6118,24.6762,82500.0
2013-03-25 13:30:00,34.46,34.47,34.39,34.4,99600.0,24.6691,24.6762,24.619,24.6261,99600.0
2013-03-25 13:40:00,34.4,34.53,34.39,34.49,151400.0,24.6261,24.7192,24.619,24.6905,151400.0
2013-03-25 13:50:00,34.5,34.66,34.5,34.6,410100.0,24.6977,24.8122,24.6977,24.7693,410100.0
2013-03-25 14:00:00,34.6,34.61,34.55,34.57,119800.0,24.7693,24.7764,24.7335,24.7478,119800.0
2013-03-25 14:10:00,34.57,34.61,34.5,34.53,208600.0,24.7478,24.7764,24.6977,24.7192,208600.0
2013-03-25 14:20:00,34.53,34.59,34.49,34.51,124700.0,24.7192,24.7621,24.6905,24.7049,124700.0
2013-03-25 14:30:00,34.5,34.53,34.48,34.51,154000.0,24.6977,24.7192,24.6834,24.7049,154000.0
2013-03-25 14:40:00,34.51,34.56,34.5,34.52,108100.0,24.7049,24.7407,24.6977,24.712,108100.0
2013-03-25 14:50:00,34.53,34.55,34.51,34.53,118600.0,24.7192,24.7335,24.7049,24.7192,118600.0
2013-03-25 15:00:00,34.52,34.54,34.46,34.46,177100.0,24.712,24.7263,24.6691,24.6691,177100.0
2013-03-25 15:10:00,34.47,34.53,34.45,34.45,138200.0,24.6762,24.7192,24.6619,24.6619,138200.0
2013-03-25 15:20:00,34.44,34.49,34.4,34.41,217000.0,24.6547,24.6905,24.6261,24.6333,217000.0
2013-03-25 15:30:00,34.41,34.53,34.41,34.52,147700.0,24.6333,24.7192,24.6333,24.712,147700.0
2013-03-25 15:40:00,34.52,34.54,34.45,34.46,230000.0,24.712,24.7263,24.6619,24.6691,230000.0
2013-03-25 15:50:00,34.47,34.54,34.43,34.48,747900.0,24.6762,24.7263,24.6476,24.6834,747900.0
2013-03-26 09:30:00,34.73,34.8,34.62,34.74,294300.0,24.8623,24.9125,24.7836,24.8695,294300.0
2013-03-26 09:40:00,34.75,34.82,34.74,34.77,163100.0,24.8767,24.9268,24.8695,24.891,163100.0
2013-03-26 09:50:00,34.77,34.84,34.76,34.8,115900.0,24.891,24.9411,24.8838,24.9125,115900.0
2013-03-26 10:00:00,34.8,34.83,34.72,34.83,152500.0,24.9125,24.9339,24.8552,24.9339,152500.0
2013-03-26 10:10:00,34.83,34.9,34.8,34.81,854800.0,24.9339,24.984,24.9125,24.9196,854800.0
2013-03-26 10:20:00,34.81,34.81,34.77,34.8,151900.0,24.9196,24.9196,24.891,24.9125,151900.0
2013-03-26 10:30:00,34.8,34.87,34.77,34.77,208800.0,24.9125,24.9626,24.891,24.891,208800.0
2013-03-26 10:40:00,34.77,34.79,34.68,34.74,201200.0,24.891,24.9053,24.8266,24.8695,201200.0
2013-03-26 10:50:00,34.74,34.8,34.73,34.75,224700.0,24.8695,24.9125,24.8623,24.8767,224700.0
2013-03-26 11:00:00,34.75,34.77,34.73,34.77,147700.0,24.8767,24.891,24.8623,24.891,147700.0
2013-03-26 11:10:00,34.77,34.8,34.74,34.74,121300.0,24.891,24.9125,24.8695,24.8695,121300.0
2013-03-26 11:20:00,34.74,34.78,34.73,34.75,65300.0,24.8695,24.8981,24.8623,24.8767,65300.0
2013-03-26 11:30:00,34.76,34.77,34.73,34.75,78500.0,24.8838,24.891,24.8623,24.8767,78500.0
2013-03-26 11:40:00,34.74,34.79,34.74,34.79,59600.0,24.8695,24.9053,24.8695,24.9053,59600.0
2013-03-26 11:50:00,34.79,34.8,34.74,34.74,91900.0,24.9053,24.9125,24.8695,24.8695,91900.0
2013-03-26 12:00:00,34.74,34.78,34.73,34.75,61000.0,24.8695,24.8981,24.8623,24.8767,61000.0
2013-03-26 12:10:00,34.75,34.75,34.71,34.72,41400.0,24.8767,24.8767,24.848,24.8552,41400.0
2013-03-26 12:20:00,34.72,34.73,34.67,34.73,59400.0,24.8552,24.8623,24.8194,24.8623,59400.0
2013-03-26 12:30:00,34.73,34.77,34.73,34.74,70400.0,24.8623,24.891,24.8623,24.8695,70400.0
2013-03-26 12:40:00,34.75,34.77,34.73,34.77,95800.0,24.8767,24.891,24.8623,24.891,95800.0
2013-03-26 12:50:00,34.77,34.78,34.73,34.77,102500.0,24.891,24.8981,24.8623,24.891,102500.0
2013-03-26 13:00:00,34.77,34.8,34.75,34.8,43700.0,24.891,24.9125,24.8767,24.9125,43700.0
2013-03-26 13:10:00,34.8,34.83,34.8,34.81,68500.0,24.9125,24.9339,24.9125,24.9196,68500.0
2013-03-26 13:20:00,34.82,34.88,34.82,34.87,87700.0,24.9268,24.9697,24.9268,24.9626,87700.0
2013-03-26 13:30:00,34.88,34.88,34.82,34.86,124700.0,24.9697,24.9697,24.9268,24.9554,124700.0
2013-03-26 13:40:00,34.86,34.87,34.83,34.87,89000.0,24.9554,24.9626,24.9339,24.9626,89000.0
2013-03-26 13:50:00,34.87,34.89,34.86,34.88,65200.0,24.9626,24.9769,24.9554,24.9697,65200.0
2013-03-26 14:00:00,34.88,34.9,34.88,34.88,59800.0,24.9697,24.984,24.9697,24.9697,59800.0
2013-03-26 14:10:00,34.88,34.9,34.86,34.9,150500.0,24.9697,24.984,24.9554,24.984,150500.0
2013-03-26 14:20:00,34.89,34.92,34.88,34.88,76600.0,24.9769,24.9984,24.9697,24.9697,76600.0
2013-03-26 14:30:00,34.88,34.91,34.88,34.91,74900.0,24.9697,24.9912,24.9697,24.9912,74900.0
2013-03-26 14:40:00,34.9,34.92,34.89,34.9,68700.0,24.984,24.9984,24.9769,24.984,68700.0
2013-03-26 14:50:00,34.89,34.96,34.89,34.96,166600.0,24.9769,25.027,24.9769,25.027,166600.0
2013-03-26 15:00:00,34.96,35.05,34.95,35.03,287700.0,25.027,25.0914,25.0198,25.0771,287700.0
2013-03-26 15:10:00,35.02,35.09,35.02,35.08,205100.0,25.07,25.1201,25.07,25.1129,205100.0
2013-03-26 15:20:00,35.07,35.11,35.06,35.07,216000.0,25.1057,25.1344,25.0986,25.1057,216000.0
2013-03-26 15:30:00,35.08,35.08,35.04,35.07,237400.0,25.1129,25.1129,25.0843,25.1057,237400.0
2013-03-26 15:40:00,35.07,35.07,35.04,35.06,187400.0,25.1057,25.1057,25.0843,25.0986,187400.0
2013-03-26 15:50:00,35.05,35.1,34.97,35.09,906600.0,25.0914,25.1272,25.0342,25.1201,906600.0
2013-03-27 09:30:00,34.82,34.89,34.62,34.72,351800.0,24.9268,24.9769,24.7836,24.8552,351800.0
2013-03-27 09:40:00,34.72,34.87,34.69,34.84,574000.0,24.8552,24.9626,24.8337,24.9411,574000.0
2013-03-27 09:50:00,34.84,34.84,34.65,34.65,260900.0,24.9411,24.9411,24.8051,24.8051,260900.0
2013-03-27 10:00:00,34.65,34.68,34.59,34.64,346800.0,24.8051,24.8266,24.7621,24.7979,346800.0
2013-03-27 10:10:00,34.65,34.66,34.55,34.57,186500.0,24.8051,24.8122,24.7335,24.7478,186500.0
2013-03-27 10:20:00,34.57,34.77,34.55,34.74,414500.0,24.7478,24.891,24.7335,24.8695,414500.0
2013-03-27 10:30:00,34.75,34.98,34.75,34.98,373500.0,24.8767,25.0413,24.8767,25.0413,373500.0
2013-03-27 10:40:00,34.99,35.04,34.91,34.92,246700.0,25.0485,25.0843,24.9912,24.9984,246700.0
2013-03-27 10:50:00,34.91,34.92,34.88,34.9,77300.0,24.9912,24.9984,24.9697,24.984,77300.0
2013-03-27 11:00:00,34.89,34.9,34.82,34.85,106600.0,24.9769,24.984,24.9268,24.9483,106600.0
2013-03-27 11:10:00,34.85,34.96,34.85,34.94,139100.0,24.9483,25.027,24.9483,25.0127,139100.0
2013-03-27 11:20:00,34.94,34.95,34.92,34.95,89000.0,25.0127,25.0198,24.9984,25.0198,89000.0
2013-03-27 11:30:00,34.95,35.0,34.94,34.98,213200.0,25.0198,25.0556,25.0127,25.0413,213200.0
2013-03-27 11:40:00,34.98,35.01,34.96,34.97,163100.0,25.0413,25.0628,25.027,25.0342,163100.0
2013-03-27 11:50:00,34.97,35.0,34.96,34.98,108500.0,25.0342,25.0556,25.027,25.0413,108500.0
2013-03-27 12:00:00,34.98,34.99,34.93,34.94,161900.0,25.0413,25.0485,25.0055,25.0127,161900.0
2013-03-27 12:10:00,34.93,34.99,34.92,34.98,118900.0,25.0055,25.0485,24.9984,25.0413,118900.0
2013-03-27 12:20:00,34.99,35.02,34.94,34.94,70300.0,25.0485,25.07,25.0127,25.0127,70300.0
2013-03-27 12:30:00,34.95,34.98,34.91,34.97,508800.0,25.0198,25.0413,24.9912,25.0342,508800.0
2013-03-27 12:40:00,34.96,35.01,34.91,34.91,137500.0,25.027,25.0628,24.9912,24.9912,137500.0
2013-03-27 12:50:00,34.91,34.95,34.9,34.95,97400.0,24.9912,25.0198,24.984,25.0198,97400.0
2013-03-27 13:00:00,34.95,34.95,34.89,34.89,58700.0,25.0198,25.0198,24.9769,24.9769,58700.0
2013-03-27 13:10:00,34.9,34.95,34.9,34.93,207300.0,24.984,25.0198,24.984,25.0055,207300.0
2013-03-27 13:20:00,34.93,34.95,34.91,34.94,83400.0,25.0055,25.0198,24.9912,25.0127,83400.0
2013-03-27 13:30:00,34.94,34.95,34.94,34.94,141800.0,25.0127,25.0198,25.0127,25.0127,141800.0
2013-03-27 13:40:00,34.94,34.96,34.93,34.94,147900.0,25.0127,25.027,25.0055,25.0127,147900.0
2013-03-27 13:50:00,34.94,34.95,34.91,34.93,76100.0,25.0127,25.0198,24.9912,25.0055,76100.0
2013-03-27 14:00:00,34.93,35.01,34.93,34.98,279100.0,25.0055,25.0628,25.0055,25.0413,279100.0
2013-03-27 14:10:00,34.98,34.98,34.94,34.96,144200.0,25.0413,25.0413,25.0127,25.027,144200.0
2013-03-27 14:20:00,34.96,35.02,34.95,35.01,76800.0,25.027,25.07,25.0198,25.0628,76800.0
2013-03-27 14:30:00,35.02,35.03,34.99,35.01,99300.0,25.07,25.0771,25.0485,25.0628,99300.0
2013-03-27 14:40:00,35.01,35.05,35.0,35.01,190900.0,25.0628,25.0914,25.0556,25.0628,190900.0
2013-03-27 14:50:00,35.01,35.06,34.99,35.06,119400.0,25.0628,25.0986,25.0485,25.0986,119400.0
2013-03-27 15:00:00,35.05,35.08,35.02,35.07,125500.0,25.0914,25.1129,25.07,25.1057,125500.0
2013-03-27 15:10:00,35.07,35.1,35.05,35.07,185600.0,25.1057,25.1272,25.0914,25.1057,185600.0
2013-03-27 15:20:00,35.06,35.11,35.05,35.11,134700.0,25.0986,25.1344,25.0914,25.1344,134700.0
2013-03-27 15:30:00,35.11,35.12,35.04,35.08,197400.0,25.1344,25.1415,25.0843,25.1129,197400.0
2013-03-27 15:40:00,35.08,35.11,35.06,35.1,170900.0,25.1129,25.1344,25.0986,25.1272,170900.0
2013-03-27 15:50:00,35.09,35.11,35.04,35.08,585800.0,25.1201,25.1344,25.0843,25.1129,585800.0
2013-03-28 09:30:00,35.01,35.13,35.0,35.12,162800.0,25.0628,25.1487,25.0556,25.1415,162800.0
2013-03-28 09:40:00,35.11,35.23,35.09,35.22,276700.0,25.1344,25.2203,25.1201,25.2131,276700.0
2013-03-28 09:50:00,35.21,35.26,35.14,35.17,205600.0,25.206,25.2418,25.1559,25.1773,205600.0
2013-03-28 10:00:00,35.16,35.22,35.16,35.18,349500.0,25.1702,25.2131,25.1702,25.1845,349500.0
2013-03-28 10:10:00,35.19,35.23,35.18,35.2,216900.0,25.1917,25.2203,25.1845,25.1988,216900.0
2013-03-28 10:20:00,35.21,35.29,35.21,35.28,180000.0,25.206,25.2632,25.206,25.2561,180000.0
2013-03-28 10:30:00,35.28,35.3,35.25,35.26,114400.0,25.2561,25.2704,25.2346,25.2418,114400.0
2013-03-28 10:40:00,35.27,35.3,35.25,35.28,119900.0,25.2489,25.2704,25.2346,25.2561,119900.0
2013-03-28 10:50:00,35.28,35.39,35.27,35.35,292200.0,25.2561,25.3348,25.2489,25.3062,292200.0
2013-03-28 11:00:00,35.35,35.36,35.28,35.3,156100.0,25.3062,25.3134,25.2561,25.2704,156100.0
2013-03-28 11:10:00,35.3,35.34,35.29,35.34,117300.0,25.2704,25.299,25.2632,25.299,117300.0
2013-03-28 11:20:00,35.33,35.35,35.32,35.34,59800.0,25.2919,25.3062,25.2847,25.299,59800.0
2013-03-28 11:30:00,35.35,35.38,35.33,35.34,163200.0,25.3062,25.3277,25.2919,25.299,163200.0
2013-03-28 11:40:00,35.35,35.39,35.34,35.37,193100.0,25.3062,25.3348,25.299,25.3205,193100.0
2013-03-28 11:50:00,35.37,35.39,35.32,35.39,257600.0,25.3205,25.3348,25.2847,25.3348,257600.0
2013-03-28 12:00:00,35.39,35.41,35.37,35.37,308500.0,25.3348,25.3491,25.3205,25.3205,308500.0
2013-03-28 12:10:00,35.37,35.37,35.34,35.36,132300.0,25.3205,25.3205,25.299,25.3134,132300.0
2013-03-28 12:20:00,35.36,35.43,35.36,35.41,322900.0,25.3134,25.3635,25.3134,25.3491,322900.0
2013-03-28 12:30:00,35.42,35.45,35.4,35.4,117100.0,25.3563,25.3778,25.342,25.342,117100.0
2013-03-28 12:40:00,35.4,35.4,35.37,35.4,63900.0,25.342,25.342,25.3205,25.342,63900.0
2013-03-28 12:50:00,35.4,35.4,35.37,35.37,202500.0,25.342,25.342,25.3205,25.3205,202500.0
2013-03-28 13:00:00,35.37,35.38,35.35,35.36,64200.0,25.3205,25.3277,25.3062,25.3134,64200.0
2013-03-28 13:10:00,35.36,35.36,35.34,35.35,44000.0,25.3134,25.3134,25.299,25.3062,44000.0
2013-03-28 13:20:00,35.36,35.4,35.35,35.4,40300.0,25.3134,25.342,25.3062,25.342,40300.0
2013-03-28 13:30:00,35.39,35.4,35.38,35.39,62200.0,25.3348,25.342,25.3277,25.3348,62200.0
2013-03-28 13:40:00,35.38,35.39,35.36,35.36,22100.0,25.3277,25.3348,25.3134,25.3134,22100.0
2013-03-28 13:50:00,35.37,35.41,35.35,35.41,201400.0,25.3205,25.3491,25.3062,25.3491,201400.0
2013-03-28 14:00:00,35.41,35.43,35.4,35.41,246600.0,25.3491,25.3635,25.342,25.3491,246600.0
2013-03-28 14:10:00,35.41,35.44,35.4,35.44,158600.0,25.3491,25.3706,25.342,25.3706,158600.0
2013-03-28 14:20:00,35.44,35.45,35.42,35.42,117300.0,25.3706,25.3778,25.3563,25.3563,117300.0
2013-03-28 14:30:00,35.43,35.45,35.41,35.43,65200.0,25.3635,25.3778,25.3491,25.3635,65200.0
2013-03-28 14:40:00,35.43,35.45,35.42,35.44,50200.0,25.3635,25.3778,25.3563,25.3706,50200.0
2013-03-28 14:50:00,35.44,35.45,35.44,35.44,46400.0,25.3706,25.3778,25.3706,25.3706,46400.0
2013-03-28 15:00:00,35.45,35.45,35.41,35.44,107900.0,25.3778,25.3778,25.3491,25.3706,107900.0
2013-03-28 15:10:00,35.44,35.45,35.43,35.45,79200.0,25.3706,25.3778,25.3635,25.3778,79200.0
2013-03-28 15:20:00,35.45,35.46,35.41,35.44,316300.0,25.3778,25.3849,25.3491,25.3706,316300.0
2013-03-28 15:30:00,35.44,35.45,35.43,35.43,240900.0,25.3706,25.3778,25.3635,25.3635,240900.0
2013-03-28 15:40:00,35.43,35.45,35.4,35.45,192400.0,25.3635,25.3778,25.342,25.3778,192400.0
2013-03-28 15:50:00,35.45,35.5,35.45,35.47,1061500.0,25.3778,25.4136,25.3778,25.3921,1061500.0
2013-04-01 09:30:00,35.39,35.56,35.26,35.5,572200.0,25.3348,25.4565,25.2418,25.4136,572200.0
2013-04-01 09:40:00,35.51,35.53,35.44,35.45,239200.0,25.4207,25.4351,25.3706,25.3778,239200.0
2013-04-01 09:50:00,35.46,35.52,35.45,35.48,183700.0,25.3849,25.4279,25.3778,25.3993,183700.0
2013-04-01 10:00:00,35.49,35.51,35.21,35.23,555300.0,25.4064,25.4207,25.206,25.2203,555300.0
2013-04-01 10:10:00,35.23,35.3,35.21,35.3,250100.0,25.2203,25.2704,25.206,25.2704,250100.0
2013-04-01 10:20:00,35.3,35.32,35.28,35.29,226000.0,25.2704,25.2847,25.2561,25.2632,226000.0
2013-04-01 10:30:00,35.29,35.31,35.16,35.17,451400.0,25.2632,25.2776,25.1702,25.1773,451400.0
2013-04-01 10:40:00,35.17,35.17,35.11,35.17,231700.0,25.1773,25.1773,25.1344,25.1773,231700.0
2013-04-01 10:50:00,35.16,35.2,35.15,35.16,264200.0,25.1702,25.1988,25.163,25.1702,264200.0
2013-04-01 11:00:00,35.16,35.16,35.03,35.12,342400.0,25.1702,25.1702,25.0771,25.1415,342400.0
2013-04-01 11:10:00,35.11,35.17,35.11,35.16,84100.0,25.1344,25.1773,25.1344,25.1702,84100.0
2013-04-01 11:20:00,35.16,35.23,35.14,35.23,248700.0,25.1702,25.2203,25.1559,25.2203,248700.0
2013-04-01 11:30:00,35.23,35.27,35.2,35.24,371400.0,25.2203,25.2489,25.1988,25.2274,371400.0
2013-04-01 11:40:00,35.24,35.26,35.2,35.25,121100.0,25.2274,25.2418,25.1988,25.2346,121100.0
2013-04-01 11:50:00,35.26,35.27,35.16,35.17,124700.0,25.2418,25.2489,25.1702,25.1773,124700.0
2013-04-01 12:00:00,35.17,35.21,35.13,35.2,154800.0,25.1773,25.206,25.1487,25.1988,154800.0
2013-04-01 12:10:00,35.2,35.23,35.19,35.19,137900.0,25.1988,25.2203,25.1917,25.1917,137900.0
2013-04-01 12:20:00,35.19,35.19,35.08,35.16,139200.0,25.1917,25.1917,25.1129,25.1702,139200.0
2013-04-01 12:30:00,35.16,35.18,35.12,35.16,263800.0,25.1702,25.1845,25.1415,25.1702,263800.0
2013-04-01 12:40:00,35.16,35.23,35.14,35.15,254800.0,25.1702,25.2203,25.1559,25.163,254800.0
2013-04-01 12:50:00,35.15,35.22,35.15,35.17,200000.0,25.163,25.2131,25.163,25.1773,200000.0
2013-04-01 13:00:00,35.17,35.18,35.1,35.13,160400.0,25.1773,25.1845,25.1272,25.1487,160400.0
2013-04-01 13:10:00,35.13,35.13,35.09,35.1,91400.0,25.1487,25.1487,25.1201,25.1272,91400.0
2013-04-01 13:20:00,35.1,35.23,35.09,35.18,222000.0,25.1272,25.2203,25.1201,25.1845,222000.0
2013-04-01 13:30:00,35.18,35.2,35.16,35.19,101700.0,25.1845,25.1988,25.1702,25.1917,101700.0
2013-04-01 13:40:00,35.19,35.2,35.14,35.18,107800.0,25.1917,25.1988,25.1559,25.1845,107800.0
2013-04-01 13:50:00,35.18,35.18,35.11,35.13,142500.0,25.1845,25.1845,25.1344,25.1487,142500.0
2013-04-01 14:00:00,35.13,35.25,35.12,35.23,274400.0,25.1487,25.2346,25.1415,25.2203,274400.0
2013-04-01 14:10:00,35.23,35.23,35.13,35.13,191600.0,25.2203,25.2203,25.1487,25.1487,191600.0
2013-04-01 14:20:00,35.13,35.13,35.06,35.09,162100.0,25.1487,25.1487,25.0986,25.1201,162100.0
2013-04-01 14:30:00,35.1,35.11,35.01,35.01,164600.0,25.1272,25.1344,25.0628,25.0628,164600.0
2013-04-01 14:40:00,35.01,35.06,34.99,35.02,213200.0,25.0628,25.0986,25.0485,25.07,213200.0
2013-04-01 14:50:00,35.02,35.03,34.99,34.99,179000.0,25.07,25.0771,25.0485,25.0485,179000.0
2013-04-01 15:00:00,34.99,35.0,34.91,34.97,331900.0,25.0485,25.0556,24.9912,25.0342,331900.0
2013-04-01 15:10:00,34.98,34.98,34.9,34.95,262400.0,25.0413,25.0413,24.984,25.0198,262400.0
2013-04-01 15:20:00,34.95,34.96,34.86,34.91,514100.0,25.0198,25.027,24.9554,24.9912,514100.0
2013-04-01 15:30:00,34.92,35.0,34.89,35.0,381400.0,24.9984,25.0556,24.9769,25.0556,381400.0
2013-04-01 15:40:00,35.0,35.04,34.92,35.02,554100.0,25.0556,25.0843,24.9984,25.07,554100.0
2013-04-01 15:50:00,35.02,35.07,34.98,35.01,1097300.0,25.07,25.1057,25.0413,25.0628,1097300.0
2013-04-02 09:30:00,34.79,34.97,34.7,34.7,508800.0,24.9053,25.0342,24.8409,24.8409,508800.0
2013-04-02 09:40:00,34.7,34.91,34.66,34.88,462600.0,24.8409,24.9912,24.8122,24.9697,462600.0
2013-04-02 09:50:00,34.89,34.91,34.74,34.8,271000.0,24.9769,24.9912,24.8695,24.9125,271000.0
2013-04-02 10:00:00,34.81,34.89,34.8,34.86,360300.0,24.9196,24.9769,24.9125,24.9554,360300.0
2013-04-02 10:10:00,34.87,34.87,34.76,34.8,219500.0,24.9626,24.9626,24.8838,24.9125,219500.0
2013-04-02 10:20:00,34.8,34.88,34.8,34.86,305300.0,24.9125,24.9697,24.9125,24.9554,305300.0
2013-04-02 10:30:00,34.86,34.97,34.85,34.96,277200.0,24.9554,25.0342,24.9483,25.027,277200.0
2013-04-02 10:40:00,34.96,35.02,34.95,35.0,316100.0,25.027,25.07,25.0198,25.0556,316100.0
2013-04-02 10:50:00,35.01,35.01,34.93,35.01,178400.0,25.0628,25.0628,25.0055,25.0628,178400.0
2013-04-02 11:00:00,35.01,35.01,34.96,34.96,187200.0,25.0628,25.0628,25.027,25.027,187200.0
2013-04-02 11:10:00,34.96,34.98,34.94,34.95,102300.0,25.027,25.0413,25.0127,25.0198,102300.0
2013-04-02 11:20:00,34.96,34.98,34.91,34.92,149900.0,25.027,25.0413,24.9912,24.9984,149900.0
2013-04-02 11:30:00,34.91,34.97,34.91,34.94,138800.0,24.9912,25.0342,24.9912,25.0127,138800.0
2013-04-02 11:40:00,34.94,34.95,34.83,34.83,105400.0,25.0127,25.0198,24.9339,24.9339,105400.0
2013-04-02 11:50:00,34.83,34.88,34.83,34.85,101500.0,24.9339,24.9697,24.9339,24.9483,101500.0
2013-04-02 12:00:00,34.86,34.91,34.83,34.9,147200.0,24.9554,24.9912,24.9339,24.984,147200.0
2013-04-02 12:10:00,34.9,34.94,34.88,34.93,82300.0,24.984,25.0127,24.9697,25.0055,82300.0
2013-04-02 12:20:00,34.93,35.0,34.93,34.96,150300.0,25.0055,25.0556,25.0055,25.027,150300.0
2013-04-02 12:30:00,34.95,34.96,34.88,34.88,67900.0,25.0198,25.027,24.9697,24.9697,67900.0
2013-04-02 12:40:00,34.88,34.89,34.85,34.86,85600.0,24.9697,24.9769,24.9483,24.9554,85600.0
2013-04-02 12:50:00,34.85,34.88,34.84,34.86,287600.0,24.9483,24.9697,24.9411,24.9554,287600.0
2013-04-02 13:00:00,34.86,34.87,34.76,34.77,232200.0,24.9554,24.9626,24.8838,24.891,232200.0
2013-04-02 13:10:00,34.77,34.79,34.68,34.69,178800.0,24.891,24.9053,24.8266,24.8337,178800.0
2013-04-02 13:20:00,34.69,34.72,34.68,34.68,203000.0,24.8337,24.8552,24.8266,24.8266,203000.0
2013-04-02 13:30:00,34.68,34.77,34.68,34.76,167400.0,24.8266,24.891,24.8266,24.8838,167400.0
2013-04-02 13:40:00,34.77,34.82,34.77,34.8,75100.0,24.891,24.9268,24.891,24.9125,75100.0
2013-04-02 13:50:00,34.8,34.84,34.77,34.77,143000.0,24.9125,24.9411,24.891,24.891,143000.0
2013-04-02 14:00:00,34.77,34.79,34.76,34.79,72200.0,24.891,24.9053,24.8838,24.9053,72200.0
2013-04-02 14:10:00,34.8,34.81,34.77,34.77,75300.0,24.9125,24.9196,24.891,24.891,75300.0
2013-04-02 14:20:00,34.78,34.8,34.73,34.73,95800.0,24.8981,24.9125,24.8623,24.8623,95800.0
2013-04-02 14:30:00,34.73,34.73,34.59,34.62,293800.0,24.8623,24.8623,24.7621,24.7836,293800.0
2013-04-02 14:40:00,34.62,34.65,34.57,34.64,317700.0,24.7836,24.8051,24.7478,24.7979,317700.0
2013-04-02 14:50:00,34.64,34.69,34.63,34.69,157900.0,24.7979,24.8337,24.7908,24.8337,157900.0
2013-04-02 15:00:00,34.69,34.72,34.67,34.7,103700.0,24.8337,24.8552,24.8194,24.8409,103700.0
2013-04-02 15:10:00,34.7,34.72,34.66,34.68,236300.0,24.8409,24.8552,24.8122,24.8266,236300.0
2013-04-02 15:20:00,34.68,34.68,34.64,34.66,208300.0,24.8266,24.8266,24.7979,24.8122,208300.0
2013-04-02 15:30:00,34.66,34.69,34.64,34.65,257900.0,24.8122,24.8337,24.7979,24.8051,257900.0
2013-04-02 15:40:00,34.65,34.69,34.62,34.68,370600.0,24.8051,24.8337,24.7836,24.8266,370600.0
2013-04-02 15:50:00,34.69,34.77,34.69,34.76,566000.0,24.8337,24.891,24.8337,24.8838,566000.0
2013-04-03 09:30:00,34.74,34.89,34.68,34.78,372400.0,24.8695,24.9769,24.8266,24.8981,372400.0
2013-04-03 09:40:00,34.79,34.85,34.77,34.8,549800.0,24.9053,24.9483,24.891,24.9125,549800.0
2013-04-03 09:50:00,34.8,34.84,34.76,34.84,268400.0,24.9125,24.9411,24.8838,24.9411,268400.0
2013-04-03 10:00:00,34.84,34.88,34.68,34.75,594300.0,24.9411,24.9697,24.8266,24.8767,594300.0
2013-04-03 10:10:00,34.75,34.79,34.7,34.74,380600.0,24.8767,24.9053,24.8409,24.8695,380600.0
2013-04-03 10:20:00,34.74,34.79,34.71,34.79,306100.0,24.8695,24.9053,24.848,24.9053,306100.0
2013-04-03 10:30:00,34.78,34.78,34.69,34.7,316000.0,24.8981,24.8981,24.8337,24.8409,316000.0
2013-04-03 10:40:00,34.7,34.74,34.66,34.69,239000.0,24.8409,24.8695,24.8122,24.8337,239000.0
2013-04-03 10:50:00,34.68,34.71,34.65,34.67,300200.0,24.8266,24.848,24.8051,24.8194,300200.0
2013-04-03 11:00:00,34.67,34.69,34.49,34.51,345100.0,24.8194,24.8337,24.6905,24.7049,345100.0
2013-04-03 11:10:00,34.52,34.57,34.49,34.55,264200.0,24.712,24.7478,24.6905,24.7335,264200.0
2013-04-03 11:20:00,34.55,34.6,34.55,34.58,156700.0,24.7335,24.7693,24.7335,24.755,156700.0
2013-04-03 11:30:00,34.58,34.62,34.57,34.59,142800.0,24.755,24.7836,24.7478,24.7621,142800.0
2013-04-03 11:40:00,34.59,34.63,34.59,34.61,355700.0,24.7621,24.7908,24.7621,24.7764,355700.0
2013-04-03 11:50:00,34.61,34.7,34.6,34.67,116700.0,24.7764,24.8409,24.7693,24.8194,116700.0
2013-04-03 12:00:00,34.67,34.67,34.59,34.59,88900.0,24.8194,24.8194,24.7621,24.7621,88900.0
2013-04-03 12:10:00,34.59,34.61,34.52,34.57,168100.0,24.7621,24.7764,24.712,24.7478,168100.0
2013-04-03 12:20:00,34.56,34.57,34.51,34.52,135600.0,24.7407,24.7478,24.7049,24.712,135600.0
2013-04-03 12:30:00,34.51,34.57,34.48,34.48,203200.0,24.7049,24.7478,24.6834,24.6834,203200.0
2013-04-03 12:40:00,34.48,34.49,34.41,34.41,194900.0,24.6834,24.6905,24.6333,24.6333,194900.0
2013-04-03 12:50:00,34.41,34.46,34.38,34.45,168000.0,24.6333,24.6691,24.6118,24.6619,168000.0
2013-04-03 13:00:00,34.45,34.48,34.43,34.45,133400.0,24.6619,24.6834,24.6476,24.6619,133400.0
2013-04-03 13:10:00,34.45,34.47,34.42,34.46,150200.0,24.6619,24.6762,24.6404,24.6691,150200.0
2013-04-03 13:20:00,34.46,34.47,34.4,34.42,145600.0,24.6691,24.6762,24.6261,24.6404,145600.0
2013-04-03 13:30:00,34.41,34.42,34.3,34.31,126600.0,24.6333,24.6404,24.5545,24.5617,126600.0
2013-04-03 13:40:00,34.3,34.33,34.26,34.27,133400.0,24.5545,24.576,24.5259,24.533,133400.0
2013-04-03 13:50:00,34.27,34.29,34.24,34.25,158300.0,24.533,24.5474,24.5116,24.5187,158300.0
2013-04-03 14:00:00,34.24,34.3,34.22,34.29,186600.0,24.5116,24.5545,24.4973,24.5474,186600.0
2013-04-03 14:10:00,34.3,34.33,34.26,34.3,258100.0,24.5545,24.576,24.5259,24.5545,258100.0
2013-04-03 14:20:00,34.3,34.3,34.21,34.22,240800.0,24.5545,24.5545,24.4901,24.4973,240800.0
2013-04-03 14:30:00,34.21,34.25,34.18,34.23,517600.0,24.4901,24.5187,24.4686,24.5044,517600.0
2013-04-03 14:40:00,34.23,34.32,34.23,34.23,569500.0,24.5044,24.5688,24.5044,24.5044,569500.0
2013-04-03 14:50:00,34.23,34.25,34.11,34.12,481200.0,24.5044,24.5187,24.4185,24.4257,481200.0
2013-04-03 15:00:00,34.12,34.15,34.08,34.1,474000.0,24.4257,24.4471,24.397,24.4113,474000.0
2013-04-03 15:10:00,34.11,34.15,34.07,34.14,309400.0,24.4185,24.4471,24.3899,24.44,309400.0
2013-04-03 15:20:00,34.14,34.15,34.11,34.14,284300.0,24.44,24.4471,24.4185,24.44,284300.0
2013-04-03 15:30:00,34.13,34.14,34.0,34.0,531100.0,24.4328,24.44,24.3398,24.3398,531100.0
2013-04-03 15:40:00,34.0,34.24,34.0,34.23,715800.0,24.3398,24.5116,24.3398,24.5044,715800.0
2013-04-03 15:50:00,34.22,34.26,34.14,34.14,1303000.0,24.4973,24.5259,24.44,24.44,1303000.0
2013-04-04 09:30:00,34.15,34.26,34.08,34.21,446800.0,24.4471,24.5259,24.397,24.4901,446800.0
2013-04-04 09:40:00,34.22,34.33,34.21,34.28,749600.0,24.4973,24.576,24.4901,24.5402,749600.0
2013-04-04 09:50:00,34.28,34.37,34.26,34.3,509300.0,24.5402,24.6046,24.5259,24.5545,509300.0
2013-04-04 10:00:00,34.3,34.36,34.29,34.36,390500.0,24.5545,24.5975,24.5474,24.5975,390500.0
2013-04-04 10:10:00,34.37,34.38,34.35,34.36,159700.0,24.6046,24.6118,24.5903,24.5975,159700.0
2013-04-04 10:20:00,34.36,34.38,34.25,34.29,368900.0,24.5975,24.6118,24.5187,24.5474,368900.0
2013-04-04 10:30:00,34.29,34.39,34.28,34.33,148400.0,24.5474,24.619,24.5402,24.576,148400.0
2013-04-04 10:40:00,34.32,34.42,34.32,34.38,254600.0,24.5688,24.6404,24.5688,24.6118,254600.0
2013-04-04 10:50:00,34.39,34.5,34.32,34.34,203700.0,24.619,24.6977,24.5688,24.5832,203700.0
2013-04-04 11:00:00,34.34,34.38,34.32,34.38,208300.0,24.5832,24.6118,24.5688,24.6118,208300.0
2013-04-04 11:10:00,34.38,34.45,34.37,34.41,123000.0,24.6118,24.6619,24.6046,24.6333,123000.0
2013-04-04 11:20:00,34.41,34.53,34.4,34.52,144100.0,24.6333,24.7192,24.6261,24.712,144100.0
2013-04-04 11:30:00,34.52,34.53,34.43,34.44,138900.0,24.712,24.7192,24.6476,24.6547,138900.0
2013-04-04 11:40:00,34.44,34.47,34.42,34.45,110700.0,24.6547,24.6762,24.6404,24.6619,110700.0
2013-04-04 11:50:00,34.46,34.5,34.41,34.47,74000.0,24.6691,24.6977,24.6333,24.6762,74000.0
2013-04-04 12:00:00,34.47,34.47,34.34,34.37,256700.0,24.6762,24.6762,24.5832,24.6046,256700.0
2013-04-04 12:10:00,34.38,34.46,34.36,34.42,120800.0,24.6118,24.6691,24.5975,24.6404,120800.0
2013-04-04 12:20:00,34.41,34.43,34.34,34.37,147600.0,24.6333,24.6476,24.5832,24.6046,147600.0
2013-04-04 12:30:00,34.37,34.48,34.37,34.44,107300.0,24.6046,24.6834,24.6046,24.6547,107300.0
2013-04-04 12:40:00,34.45,34.47,34.41,34.47,93700.0,24.6619,24.6762,24.6333,24.6762,93700.0
2013-04-04 12:50:00,34.47,34.48,34.45,34.45,128300.0,24.6762,24.6834,24.6619,24.6619,128300.0
2013-04-04 13:00:00,34.46,34.49,34.44,34.47,118400.0,24.6691,24.6905,24.6547,24.6762,118400.0
2013-04-04 13:10:00,34.47,34.48,34.38,34.41,240300.0,24.6762,24.6834,24.6118,24.6333,240300.0
2013-04-04 13:20:00,34.42,34.43,34.39,34.41,117500.0,24.6404,24.6476,24.619,24.6333,117500.0
2013-04-04 13:30:00,34.4,34.47,34.38,34.47,126200.0,24.6261,24.6762,24.6118,24.6762,126200.0
2013-04-04 13:40:00,34.47,34.56,34.45,34.54,231900.0,24.6762,24.7407,24.6619,24.7263,231900.0
2013-04-04 13:50:00,34.54,34.63,34.54,34.58,304100.0,24.7263,24.7908,24.7263,24.755,304100.0
2013-04-04 14:00:00,34.58,34.59,34.5,34.54,249900.0,24.755,24.7621,24.6977,24.7263,249900.0
2013-04-04 14:10:00,34.54,34.54,34.49,34.52,108100.0,24.7263,24.7263,24.6905,24.712,108100.0
2013-04-04 14:20:00,34.53,34.53,34.45,34.51,131600.0,24.7192,24.7192,24.6619,24.7049,131600.0
2013-04-04 14:30:00,34.51,34.53,34.48,34.51,94500.0,24.7049,24.7192,24.6834,24.7049,94500.0
2013-04-04 14:40:00,34.52,34.57,34.5,34.55,116700.0,24.712,24.7478,24.6977,24.7335,116700.0
2013-04-04 14:50:00,34.55,34.56,34.53,34.55,144600.0,24.7335,24.7407,24.7192,24.7335,144600.0
2013-04-04 15:00:00,34.55,34.55,34.51,34.51,311400.0,24.7335,24.7335,24.7049,24.7049,311400.0
2013-04-04 15:10:00,34.51,34.55,34.5,34.52,236300.0,24.7049,24.7335,24.6977,24.712,236300.0
2013-04-04 15:20:00,34.51,34.52,34.47,34.47,293000.0,24.7049,24.712,24.6762,24.6762,293000.0
2013-04-04 15:30:00,34.47,34.5,34.44,34.46,330000.0,24.6762,24.6977,24.6547,24.6691,330000.0
2013-04-04 15:40:00,34.47,34.48,34.43,34.43,294900.0,24.6762,24.6834,24.6476,24.6476,294900.0
2013-04-04 15:50:00,34.44,34.51,34.44,34.48,516700.0,24.6547,24.7049,24.6547,24.6834,516700.0
2013-04-05 09:30:00,34.11,34.14,33.81,33.99,923000.0,24.4185,24.44,24.2037,24.3326,923000.0
2013-04-05 09:40:00,33.98,34.07,33.94,34.06,369000.0,24.3254,24.3899,24.2968,24.3827,369000.0
2013-04-05 09:50:00,34.06,34.06,33.96,34.0,482300.0,24.3827,24.3827,24.3111,24.3398,482300.0
2013-04-05 10:00:00,33.99,34.09,33.91,34.04,300100.0,24.3326,24.4042,24.2753,24.3684,300100.0
2013-04-05 10:10:00,34.03,34.03,33.93,33.96,221600.0,24.3612,24.3612,24.2896,24.3111,221600.0
2013-04-05 10:20:00,33.97,34.08,33.97,34.05,283100.0,24.3183,24.397,24.3183,24.3756,283100.0
2013-04-05 10:30:00,34.05,34.12,34.04,34.12,253600.0,24.3756,24.4257,24.3684,24.4257,253600.0
2013-04-05 10:40:00,34.12,34.14,34.01,34.09,310400.0,24.4257,24.44,24.3469,24.4042,310400.0
2013-04-05 10:50:00,34.09,34.19,34.08,34.16,406800.0,24.4042,24.4758,24.397,24.4543,406800.0
2013-04-05 11:00:00,34.16,34.2,34.11,34.12,238200.0,24.4543,24.4829,24.4185,24.4257,238200.0
2013-04-05 11:10:00,34.11,34.19,34.1,34.16,230200.0,24.4185,24.4758,24.4113,24.4543,230200.0
2013-04-05 11:20:00,34.16,34.17,34.09,34.1,171100.0,24.4543,24.4615,24.4042,24.4113,171100.0
2013-04-05 11:30:00,34.09,34.09,33.99,34.01,229900.0,24.4042,24.4042,24.3326,24.3469,229900.0
2013-04-05 11:40:00,34.01,34.07,34.0,34.06,74400.0,24.3469,24.3899,24.3398,24.3827,74400.0
2013-04-05 11:50:00,34.06,34.07,34.03,34.03,107400.0,24.3827,24.3899,24.3612,24.3612,107400.0
2013-04-05 12:00:00,34.03,34.07,34.01,34.06,224800.0,24.3612,24.3899,24.3469,24.3827,224800.0
2013-04-05 12:10:00,34.05,34.05,33.94,33.95,188300.0,24.3756,24.3756,24.2968,24.304,188300.0
2013-04-05 12:20:00,33.94,34.0,33.93,34.0,204000.0,24.2968,24.3398,24.2896,24.3398,204000.0
2013-04-05 12:30:00,34.0,34.03,34.0,34.0,51500.0,24.3398,24.3612,24.3398,24.3398,51500.0
2013-04-05 12:40:00,34.0,34.03,33.99,34.0,88800.0,24.3398,24.3612,24.3326,24.3398,88800.0
2013-04-05 12:50:00,34.0,34.01,33.97,34.0,157300.0,24.3398,24.3469,24.3183,24.3398,157300.0
2013-04-05 13:00:00,34.0,34.04,33.97,34.04,96600.0,24.3398,24.3684,24.3183,24.3684,96600.0
2013-04-05 13:10:00,34.04,34.08,34.02,34.05,276800.0,24.3684,24.397,24.3541,24.3756,276800.0
2013-04-05 13:20:00,34.05,34.06,34.03,34.04,118500.0,24.3756,24.3827,24.3612,24.3684,118500.0
2013-04-05 13:30:00,34.04,34.07,34.0,34.02,112900.0,24.3684,24.3899,24.3398,24.3541,112900.0
2013-04-05 13:40:00,34.02,34.05,34.0,34.01,219100.0,24.3541,24.3756,24.3398,24.3469,219100.0
2013-04-05 13:50:00,34.01,34.02,33.96,33.98,143500.0,24.3469,24.3541,24.3111,24.3254,143500.0
2013-04-05 14:00:00,33.97,34.03,33.97,34.03,119500.0,24.3183,24.3612,24.3183,24.3612,119500.0
2013-04-05 14:10:00,34.03,34.04,33.98,34.01,158200.0,24.3612,24.3684,24.3254,24.3469,158200.0
2013-04-05 14:20:00,34.01,34.06,34.0,34.05,172300.0,24.3469,24.3827,24.3398,24.3756,172300.0
2013-04-05 14:30:00,34.05,34.05,33.98,34.04,449900.0,24.3756,24.3756,24.3254,24.3684,449900.0
2013-04-05 14:40:00,34.05,34.05,34.01,34.04,149800.0,24.3756,24.3756,24.3469,24.3684,149800.0
2013-04-05 14:50:00,34.05,34.07,34.03,34.04,188000.0,24.3756,24.3899,24.3612,24.3684,188000.0
2013-04-05 15:00:00,34.05,34.07,34.01,34.05,279200.0,24.3756,24.3899,24.3469,24.3756,279200.0
2013-04-05 15:10:00,34.05,34.08,34.02,34.02,202800.0,24.3756,24.397,24.3541,24.3541,202800.0
2013-04-05 15:20:00,34.02,34.05,34.0,34.04,266400.0,24.3541,24.3756,24.3398,24.3684,266400.0
2013-04-05 15:30:00,34.04,34.08,33.97,34.07,482100.0,24.3684,24.397,24.3183,24.3899,482100.0
2013-04-05 15:40:00,34.06,34.13,34.06,34.1,615400.0,24.3827,24.4328,24.3827,24.4113,615400.0
2013-04-05 15:50:00,34.11,34.23,34.11,34.19,862100.0,24.4185,24.5044,24.4185,24.4758,862100.0
2013-04-08 09:30:00,34.29,34.46,34.26,34.45,343900.0,24.5474,24.6691,24.5259,24.6619,343900.0
2013-04-08 09:40:00,34.45,34.55,34.34,34.37,703600.0,24.6619,24.7335,24.5832,24.6046,703600.0
2013-04-08 09:50:00,34.37,34.43,34.32,34.39,113500.0,24.6046,24.6476,24.5688,24.619,113500.0
2013-04-08 10:00:00,34.39,34.43,34.29,34.37,165800.0,24.619,24.6476,24.5474,24.6046,165800.0
2013-04-08 10:10:00,34.38,34.47,34.37,34.4,395800.0,24.6118,24.6762,24.6046,24.6261,395800.0
2013-04-08 10:20:00,34.4,34.48,34.39,34.48,105400.0,24.6261,24.6834,24.619,24.6834,105400.0
2013-04-08 10:30:00,34.48,34.59,34.47,34.59,110200.0,24.6834,24.7621,24.6762,24.7621,110200.0
2013-04-08 10:40:00,34.58,34.63,34.53,34.61,150000.0,24.755,24.7908,24.7192,24.7764,150000.0
2013-04-08 10:50:00,34.61,34.65,34.56,34.64,100900.0,24.7764,24.8051,24.7407,24.7979,100900.0
2013-04-08 11:00:00,34.64,34.82,34.55,34.6,138000.0,24.7979,24.9268,24.7335,24.7693,138000.0
2013-04-08 11:10:00,34.61,34.7,34.6,34.63,178900.0,24.7764,24.8409,24.7693,24.7908,178900.0
2013-04-08 11:20:00,34.64,34.68,34.62,34.68,268900.0,24.7979,24.8266,24.7836,24.8266,268900.0
2013-04-08 11:30:00,34.69,34.72,34.68,34.72,136000.0,24.8337,24.8552,24.8266,24.8552,136000.0
2013-04-08 11:40:00,34.72,34.79,34.71,34.77,141900.0,24.8552,24.9053,24.848,24.891,141900.0
2013-04-08 11:50:00,34.78,34.81,34.75,34.76,165900.0,24.8981,24.9196,24.8767,24.8838,165900.0
2013-04-08 12:00:00,34.76,34.77,34.75,34.76,49500.0,24.8838,24.891,24.8767,24.8838,49500.0
2013-04-08 12:10:00,34.76,34.79,34.75,34.76,177100.0,24.8838,24.9053,24.8767,24.8838,177100.0
2013-04-08 12:20:00,34.76,34.79,34.74,34.78,103400.0,24.8838,24.9053,24.8695,24.8981,103400.0
2013-04-08 12:30:00,34.77,34.79,34.76,34.78,169500.0,24.891,24.9053,24.8838,24.8981,169500.0
2013-04-08 12:40:00,34.78,34.81,34.75,34.75,180500.0,24.8981,24.9196,24.8767,24.8767,180500.0
2013-04-08 12:50:00,34.75,34.76,34.74,34.75,64300.0,24.8767,24.8838,24.8695,24.8767,64300.0
2013-04-08 13:00:00,34.74,34.77,34.73,34.75,48100.0,24.8695,24.891,24.8623,24.8767,48100.0
2013-04-08 13:10:00,34.75,34.77,34.71,34.71,114700.0,24.8767,24.891,24.848,24.848,114700.0
2013-04-08 13:20:00,34.72,34.72,34.69,34.7,63900.0,24.8552,24.8552,24.8337,24.8409,63900.0
2013-04-08 13:30:00,34.7,34.73,34.67,34.69,57300.0,24.8409,24.8623,24.8194,24.8337,57300.0
2013-04-08 13:40:00,34.69,34.81,34.69,34.79,137300.0,24.8337,24.9196,24.8337,24.9053,137300.0
2013-04-08 13:50:00,34.79,34.86,34.77,34.86,134400.0,24.9053,24.9554,24.891,24.9554,134400.0
2013-04-08 14:00:00,34.86,34.86,34.79,34.82,150400.0,24.9554,24.9554,24.9053,24.9268,150400.0
2013-04-08 14:10:00,34.82,34.86,34.78,34.8,151100.0,24.9268,24.9554,24.8981,24.9125,151100.0
2013-04-08 14:20:00,34.79,34.8,34.77,34.79,89200.0,24.9053,24.9125,24.891,24.9053,89200.0
2013-04-08 14:30:00,34.79,34.8,34.76,34.79,99000.0,24.9053,24.9125,24.8838,24.9053,99000.0
2013-04-08 14:40:00,34.79,34.88,34.77,34.88,225600.0,24.9053,24.9697,24.891,24.9697,225600.0
2013-04-08 14:50:00,34.87,34.9,34.85,34.86,126300.0,24.9626,24.984,24.9483,24.9554,126300.0
2013-04-08 15:00:00,34.86,34.92,34.86,34.87,226500.0,24.9554,24.9984,24.9554,24.9626,226500.0
2013-04-08 15:10:00,34.88,34.88,34.85,34.87,216200.0,24.9697,24.9697,24.9483,24.9626,216200.0
2013-04-08 15:20:00,34.87,34.93,34.87,34.88,296300.0,24.9626,25.0055,24.9626,24.9697,296300.0
2013-04-08 15:30:00,34.88,34.97,34.86,34.96,417900.0,24.9697,25.0342,24.9554,25.027,417900.0
2013-04-08 15:40:00,34.96,35.06,34.96,35.06,509100.0,25.027,25.0986,25.027,25.0986,509100.0
2013-04-08 15:50:00,35.06,35.08,34.99,35.08,901700.0,25.0986,25.1129,25.0485,25.1129,901700.0
2013-04-09 09:30:00,35.11,35.37,35.1,35.35,529500.0,25.1344,25.3205,25.1272,25.3062,529500.0
2013-04-09 09:40:00,35.36,35.36,34.99,35.02,319300.0,25.3134,25.3134,25.0485,25.07,319300.0
2013-04-09 09:50:00,35.02,35.05,34.94,34.97,209400.0,25.07,25.0914,25.0127,25.0342,209400.0
2013-04-09 10:00:00,34.96,35.01,34.83,34.84,324900.0,25.027,25.0628,24.9339,24.9411,324900.0
2013-04-09 10:10:00,34.84,34.88,34.8,34.87,427500.0,24.9411,24.9697,24.9125,24.9626,427500.0
2013-04-09 10:20:00,34.87,35.1,34.87,35.1,208700.0,24.9626,25.1272,24.9626,25.1272,208700.0
2013-04-09 10:30:00,35.11,35.11,35.0,35.02,215800.0,25.1344,25.1344,25.0556,25.07,215800.0
2013-04-09 10:40:00,35.02,35.03,34.9,34.99,203200.0,25.07,25.0771,24.984,25.0485,203200.0
2013-04-09 10:50:00,34.99,35.0,34.95,34.97,236500.0,25.0485,25.0556,25.0198,25.0342,236500.0
2013-04-09 11:00:00,34.97,34.99,34.91,34.93,196200.0,25.0342,25.0485,24.9912,25.0055,196200.0
2013-04-09 11:10:00,34.93,34.97,34.8,34.83,184200.0,25.0055,25.0342,24.9125,24.9339,184200.0
2013-04-09 11:20:00,34.83,34.92,34.83,34.85,105900.0,24.9339,24.9984,24.9339,24.9483,105900.0
2013-04-09 11:30:00,34.85,34.89,34.84,34.88,82900.0,24.9483,24.9769,24.9411,24.9697,82900.0
2013-04-09 11:40:00,34.87,34.98,34.87,34.93,94400.0,24.9626,25.0413,24.9626,25.0055,94400.0
2013-04-09 11:50:00,34.92,34.97,34.9,34.97,81200.0,24.9984,25.0342,24.984,25.0342,81200.0
2013-04-09 12:00:00,34.97,34.98,34.86,34.86,111400.0,25.0342,25.0413,24.9554,24.9554,111400.0
2013-04-09 12:10:00,34.86,34.9,34.85,34.9,77500.0,24.9554,24.984,24.9483,24.984,77500.0
2013-04-09 12:20:00,34.9,34.98,34.89,34.97,75100.0,24.984,25.0413,24.9769,25.0342,75100.0
2013-04-09 12:30:00,34.97,35.07,34.97,35.07,99300.0,25.0342,25.1057,25.0342,25.1057,99300.0
2013-04-09 12:40:00,35.07,35.1,35.05,35.05,81200.0,25.1057,25.1272,25.0914,25.0914,81200.0
2013-04-09 12:50:00,35.05,35.06,35.01,35.04,52500.0,25.0914,25.0986,25.0628,25.0843,52500.0
2013-04-09 13:00:00,35.04,35.11,35.03,35.09,102500.0,25.0843,25.1344,25.0771,25.1201,102500.0
2013-04-09 13:10:00,35.09,35.16,35.06,35.12,143700.0,25.1201,25.1702,25.0986,25.1415,143700.0
2013-04-09 13:20:00,35.13,35.23,35.1,35.22,140800.0,25.1487,25.2203,25.1272,25.2131,140800.0
2013-04-09 13:30:00,35.23,35.28,35.2,35.26,309900.0,25.2203,25.2561,25.1988,25.2418,309900.0
2013-04-09 13:40:00,35.27,35.35,35.26,35.34,167600.0,25.2489,25.3062,25.2418,25.299,167600.0
2013-04-09 13:50:00,35.34,35.35,35.28,35.28,244300.0,25.299,25.3062,25.2561,25.2561,244300.0
2013-04-09 14:00:00,35.28,35.31,35.23,35.28,143600.0,25.2561,25.2776,25.2203,25.2561,143600.0
2013-04-09 14:10:00,35.28,35.3,35.25,35.29,97900.0,25.2561,25.2704,25.2346,25.2632,97900.0
2013-04-09 14:20:00,35.29,35.35,35.27,35.33,129100.0,25.2632,25.3062,25.2489,25.2919,129100.0
2013-04-09 14:30:00,35.33,35.34,35.31,35.32,51300.0,25.2919,25.299,25.2776,25.2847,51300.0
2013-04-09 14:40:00,35.33,35.4,35.32,35.35,165200.0,25.2919,25.342,25.2847,25.3062,165200.0
2013-04-09 14:50:00,35.35,35.37,35.31,35.31,68000.0,25.3062,25.3205,25.2776,25.2776,68000.0
2013-04-09 15:00:00,35.32,35.33,35.23,35.26,165000.0,25.2847,25.2919,25.2203,25.2418,165000.0
2013-04-09 15:10:00,35.25,35.32,35.24,35.27,112600.0,25.2346,25.2847,25.2274,25.2489,112600.0
2013-04-09 15:20:00,35.28,35.29,35.21,35.22,177900.0,25.2561,25.2632,25.206,25.2131,177900.0
2013-04-09 15:30:00,35.22,35.24,35.16,35.19,292900.0,25.2131,25.2274,25.1702,25.1917,292900.0
2013-04-09 15:40:00,35.19,35.24,35.18,35.23,308100.0,25.1917,25.2274,25.1845,25.2203,308100.0
2013-04-09 15:50:00,35.23,35.23,35.14,35.16,466400.0,25.2203,25.2203,25.1559,25.1702,466400.0
2013-04-10 09:30:00,35.35,35.43,35.23,35.38,240700.0,25.3062,25.3635,25.2203,25.3277,240700.0
2013-04-10 09:40:00,35.38,35.46,35.35,35.41,193100.0,25.3277,25.3849,25.3062,25.3491,193100.0
2013-04-10 09:50:00,35.42,35.49,35.37,35.46,188600.0,25.3563,25.4064,25.3205,25.3849,188600.0
2013-04-10 10:00:00,35.46,35.65,35.46,35.65,414800.0,25.3849,25.521,25.3849,25.521,414800.0
2013-04-10 10:10:00,35.65,35.68,35.51,35.52,182700.0,25.521,25.5424,25.4207,25.4279,182700.0
2013-04-10 10:20:00,35.52,35.61,35.51,35.55,155900.0,25.4279,25.4923,25.4207,25.4494,155900.0
2013-04-10 10:30:00,35.55,35.62,35.54,35.59,129100.0,25.4494,25.4995,25.4422,25.478,129100.0
2013-04-10 10:40:00,35.59,35.69,35.58,35.69,259000.0,25.478,25.5496,25.4708,25.5496,259000.0
2013-04-10 10:50:00,35.69,35.74,35.65,35.74,235300.0,25.5496,25.5854,25.521,25.5854,235300.0
2013-04-10 11:00:00,35.74,35.77,35.66,35.73,334800.0,25.5854,25.6069,25.5281,25.5782,334800.0
2013-04-10 11:10:00,35.73,35.76,35.67,35.67,139500.0,25.5782,25.5997,25.5353,25.5353,139500.0
2013-04-10 11:20:00,35.67,35.74,35.66,35.73,170600.0,25.5353,25.5854,25.5281,25.5782,170600.0
2013-04-10 11:30:00,35.73,35.75,35.69,35.69,166200.0,25.5782,25.5925,25.5496,25.5496,166200.0
2013-04-10 11:40:00,35.7,35.74,35.68,35.7,138300.0,25.5567,25.5854,25.5424,25.5567,138300.0
2013-04-10 11:50:00,35.7,35.74,35.66,35.72,132100.0,25.5567,25.5854,25.5281,25.5711,132100.0
2013-04-10 12:00:00,35.72,35.75,35.69,35.73,127000.0,25.5711,25.5925,25.5496,25.5782,127000.0
2013-04-10 12:10:00,35.73,35.77,35.72,35.74,287700.0,25.5782,25.6069,25.5711,25.5854,287700.0
2013-04-10 12:20:00,35.74,35.75,35.69,35.7,101000.0,25.5854,25.5925,25.5496,25.5567,101000.0
2013-04-10 12:30:00,35.7,35.75,35.68,35.73,227900.0,25.5567,25.5925,25.5424,25.5782,227900.0
2013-04-10 12:40:00,35.73,35.75,35.71,35.72,114500.0,25.5782,25.5925,25.5639,25.5711,114500.0
2013-04-10 12:50:00,35.72,35.75,35.71,35.74,102800.0,25.5711,25.5925,25.5639,25.5854,102800.0
2013-04-10 13:00:00,35.74,35.75,35.71,35.75,90300.0,25.5854,25.5925,25.5639,25.5925,90300.0
2013-04-10 13:10:00,35.75,35.75,35.72,35.72,113200.0,25.5925,25.5925,25.5711,25.5711,113200.0
2013-04-10 13:20:00,35.73,35.75,35.71,35.72,185100.0,25.5782,25.5925,25.5639,25.5711,185100.0
2013-04-10 13:30:00,35.73,35.75,35.71,35.74,65600.0,25.5782,25.5925,25.5639,25.5854,65600.0
2013-04-10 13:40:00,35.75,35.76,35.72,35.73,164800.0,25.5925,25.5997,25.5711,25.5782,164800.0
2013-04-10 13:50:00,35.74,35.74,35.7,35.74,84100.0,25.5854,25.5854,25.5567,25.5854,84100.0
2013-04-10 14:00:00,35.74,35.76,35.73,35.76,146000.0,25.5854,25.5997,25.5782,25.5997,146000.0
2013-04-10 14:10:00,35.76,35.77,35.71,35.72,121400.0,25.5997,25.6069,25.5639,25.5711,121400.0
2013-04-10 14:20:00,35.72,35.74,35.64,35.64,73500.0,25.5711,25.5854,25.5138,25.5138,73500.0
2013-04-10 14:30:00,35.64,35.64,35.57,35.62,147200.0,25.5138,25.5138,25.4637,25.4995,147200.0
2013-04-10 14:40:00,35.62,35.68,35.62,35.66,89300.0,25.4995,25.5424,25.4995,25.5281,89300.0
2013-04-10 14:50:00,35.66,35.72,35.66,35.7,96200.0,25.5281,25.5711,25.5281,25.5567,96200.0
2013-04-10 15:00:00,35.7,35.71,35.66,35.67,85900.0,25.5567,25.5639,25.5281,25.5353,85900.0
2013-04-10 15:10:00,35.67,35.69,35.63,35.63,89600.0,25.5353,25.5496,25.5066,25.5066,89600.0
2013-04-10 15:20:00,35.64,35.7,35.63,35.69,121000.0,25.5138,25.5567,25.5066,25.5496,121000.0
2013-04-10 15:30:00,35.69,35.73,35.64,35.73,156600.0,25.5496,25.5782,25.5138,25.5782,156600.0
2013-04-10 15:40:00,35.72,35.75,35.72,35.73,230100.0,25.5711,25.5925,25.5711,25.5782,230100.0
2013-04-10 15:50:00,35.72,35.77,35.69,35.75,1032100.0,25.5711,25.6069,25.5496,25.5925,1032100.0
2013-04-11 09:30:00,35.42,35.65,35.37,35.55,440300.0,25.3563,25.521,25.3205,25.4494,440300.0
2013-04-11 09:40:00,35.56,35.64,35.48,35.56,760900.0,25.4565,25.5138,25.3993,25.4565,760900.0
2013-04-11 09:50:00,35.55,35.89,35.54,35.78,622300.0,25.4494,25.6928,25.4422,25.614,622300.0
2013-04-11 10:00:00,35.78,35.89,35.77,35.88,189800.0,25.614,25.6928,25.6069,25.6856,189800.0
2013-04-11 10:10:00,35.87,35.92,35.72,35.75,278200.0,25.6784,25.7142,25.5711,25.5925,278200.0
2013-04-11 10:20:00,35.76,35.85,35.75,35.82,160200.0,25.5997,25.6641,25.5925,25.6427,160200.0
2013-04-11 10:30:00,35.82,35.83,35.65,35.72,195600.0,25.6427,25.6498,25.521,25.5711,195600.0
2013-04-11 10:40:00,35.73,35.75,35.69,35.75,163400.0,25.5782,25.5925,25.5496,25.5925,163400.0
2013-04-11 10:50:00,35.74,35.8,35.71,35.77,500200.0,25.5854,25.6283,25.5639,25.6069,500200.0
2013-04-11 11:00:00,35.77,35.82,35.75,35.77,249700.0,25.6069,25.6427,25.5925,25.6069,249700.0
2013-04-11 11:10:00,35.76,35.85,35.74,35.83,228700.0,25.5997,25.6641,25.5854,25.6498,228700.0
2013-04-11 11:20:00,35.83,35.86,35.8,35.84,204000.0,25.6498,25.6713,25.6283,25.657,204000.0
2013-04-11 11:30:00,35.85,35.85,35.73,35.73,267000.0,25.6641,25.6641,25.5782,25.5782,267000.0
2013-04-11 11:40:00,35.74,35.75,35.69,35.72,276800.0,25.5854,25.5925,25.5496,25.5711,276800.0
2013-04-11 11:50:00,35.72,35.76,35.7,35.76,109000.0,25.5711,25.5997,25.5567,25.5997,109000.0
2013-04-11 12:00:00,35.76,35.77,35.66,35.71,398800.0,25.5997,25.6069,25.5281,25.5639,398800.0
2013-04-11 12:10:00,35.72,35.74,35.68,35.7,167000.0,25.5711,25.5854,25.5424,25.5567,167000.0
2013-04-11 12:20:00,35.7,35.7,35.56,35.6,196500.0,25.5567,25.5567,25.4565,25.4852,196500.0
2013-04-11 12:30:00,35.6,35.67,35.57,35.65,183600.0,25.4852,25.5353,25.4637,25.521,183600.0
2013-04-11 12:40:00,35.66,35.69,35.64,35.68,55400.0,25.5281,25.5496,25.5138,25.5424,55400.0
2013-04-11 12:50:00,35.68,35.75,35.66,35.72,114700.0,25.5424,25.5925,25.5281,25.5711,114700.0
2013-04-11 13:00:00,35.72,35.75,35.7,35.7,127100.0,25.5711,25.5925,25.5567,25.5567,127100.0
2013-04-11 13:10:00,35.71,35.72,35.66,35.66,80000.0,25.5639,25.5711,25.5281,25.5281,80000.0
2013-04-11 13:20:00,35.66,35.72,35.65,35.68,94800.0,25.5281,25.5711,25.521,25.5424,94800.0
2013-04-11 13:30:00,35.69,35.77,35.68,35.76,109200.0,25.5496,25.6069,25.5424,25.5997,109200.0
2013-04-11 13:40:00,35.76,35.76,35.67,35.7,97600.0,25.5997,25.5997,25.5353,25.5567,97600.0
2013-04-11 13:50:00,35.71,35.72,35.67,35.68,83000.0,25.5639,25.5711,25.5353,25.5424,83000.0
2013-04-11 14:00:00,35.68,35.72,35.66,35.68,97500.0,25.5424,25.5711,25.5281,25.5424,97500.0
2013-04-11 14:10:00,35.67,35.68,35.65,35.67,132400.0,25.5353,25.5424,25.521,25.5353,132400.0
2013-04-11 14:20:00,35.66,35.74,35.66,35.73,94700.0,25.5281,25.5854,25.5281,25.5782,94700.0
2013-04-11 14:30:00,35.73,35.8,35.72,35.77,149300.0,25.5782,25.6283,25.5711,25.6069,149300.0
2013-04-11 14:40:00,35.79,35.79,35.74,35.74,96300.0,25.6212,25.6212,25.5854,25.5854,96300.0
2013-04-11 14:50:00,35.74,35.8,35.74,35.77,110200.0,25.5854,25.6283,25.5854,25.6069,110200.0
2013-04-11 15:00:00,35.77,35.77,35.72,35.74,196400.0,25.6069,25.6069,25.5711,25.5854,196400.0
2013-04-11 15:10:00,35.73,35.78,35.73,35.75,248500.0,25.5782,25.614,25.5782,25.5925,248500.0
2013-04-11 15:20:00,35.75,35.83,35.74,35.76,390000.0,25.5925,25.6498,25.5854,25.5997,390000.0
2013-04-11 15:30:00,35.76,35.78,35.67,35.69,365600.0,25.5997,25.614,25.5353,25.5496,365600.0
2013-04-11 15:40:00,35.69,35.71,35.62,35.69,437200.0,25.5496,25.5639,25.4995,25.5496,437200.0
2013-04-11 15:50:00,35.69,35.76,35.69,35.71,524100.0,25.5496,25.5997,25.5496,25.5639,524100.0
2013-04-12 09:30:00,35.67,35.77,35.51,35.77,380500.0,25.5353,25.6069,25.4207,25.6069,380500.0
2013-04-12 09:40:00,35.78,35.82,35.63,35.7,241000.0,25.614,25.6427,25.5066,25.5567,241000.0
2013-04-12 09:50:00,35.69,35.7,35.56,35.59,163000.0,25.5496,25.5567,25.4565,25.478,163000.0
2013-04-12 10:00:00,35.6,35.63,35.51,35.55,258100.0,25.4852,25.5066,25.4207,25.4494,258100.0
2013-04-12 10:10:00,35.55,35.58,35.4,35.42,235500.0,25.4494,25.4708,25.342,25.3563,235500.0
2013-04-12 10:20:00,35.42,35.47,35.41,35.47,149200.0,25.3563,25.3921,25.3491,25.3921,149200.0
2013-04-12 10:30:00,35.46,35.46,35.4,35.41,208000.0,25.3849,25.3849,25.342,25.3491,208000.0
2013-04-12 10:40:00,35.41,35.43,35.23,35.26,241500.0,25.3491,25.3635,25.2203,25.2418,241500.0
2013-04-12 10:50:00,35.26,35.39,35.25,35.31,264100.0,25.2418,25.3348,25.2346,25.2776,264100.0
2013-04-12 11:00:00,35.31,35.35,35.28,35.33,207300.0,25.2776,25.3062,25.2561,25.2919,207300.0
2013-04-12 11:10:00,35.33,35.41,35.33,35.41,100000.0,25.2919,25.3491,25.2919,25.3491,100000.0
2013-04-12 11:20:00,35.4,35.43,35.37,35.39,130300.0,25.342,25.3635,25.3205,25.3348,130300.0
2013-04-12 11:30:00,35.4,35.41,35.37,35.39,74000.0,25.342,25.3491,25.3205,25.3348,74000.0
2013-04-12 11:40:00,35.38,35.4,35.35,35.38,66300.0,25.3277,25.342,25.3062,25.3277,66300.0
2013-04-12 11:50:00,35.38,35.52,35.37,35.5,194300.0,25.3277,25.4279,25.3205,25.4136,194300.0
2013-04-12 12:00:00,35.5,35.52,35.45,35.52,69700.0,25.4136,25.4279,25.3778,25.4279,69700.0
2013-04-12 12:10:00,35.52,35.52,35.45,35.45,50100.0,25.4279,25.4279,25.3778,25.3778,50100.0
2013-04-12 12:20:00,35.46,35.46,35.41,35.42,67300.0,25.3849,25.3849,25.3491,25.3563,67300.0
2013-04-12 12:30:00,35.43,35.58,35.42,35.58,67800.0,25.3635,25.4708,25.3563,25.4708,67800.0
2013-04-12 12:40:00,35.59,35.61,35.51,35.52,89600.0,25.478,25.4923,25.4207,25.4279,89600.0
2013-04-12 12:50:00,35.52,35.63,35.52,35.6,77700.0,25.4279,25.5066,25.4279,25.4852,77700.0
2013-04-12 13:00:00,35.59,35.7,35.59,35.69,104800.0,25.478,25.5567,25.478,25.5496,104800.0
2013-04-12 13:10:00,35.69,35.7,35.63,35.64,85100.0,25.5496,25.5567,25.5066,25.5138,85100.0
2013-04-12 13:20:00,35.64,35.67,35.63,35.67,76500.0,25.5138,25.5353,25.5066,25.5353,76500.0
2013-04-12 13:30:00,35.67,35.67,35.61,35.63,80100.0,25.5353,25.5353,25.4923,25.5066,80100.0
2013-04-12 13:40:00,35.63,35.7,35.61,35.7,85700.0,25.5066,25.5567,25.4923,25.5567,85700.0
2013-04-12 13:50:00,35.7,35.71,35.65,35.68,64700.0,25.5567,25.5639,25.521,25.5424,64700.0
2013-04-12 14:00:00,35.68,35.73,35.68,35.72,77400.0,25.5424,25.5782,25.5424,25.5711,77400.0
2013-04-12 14:10:00,35.71,35.74,35.71,35.74,72600.0,25.5639,25.5854,25.5639,25.5854,72600.0
2013-04-12 14:20:00,35.74,35.74,35.63,35.63,104400.0,25.5854,25.5854,25.5066,25.5066,104400.0
2013-04-12 14:30:00,35.62,35.66,35.61,35.66,129100.0,25.4995,25.5281,25.4923,25.5281,129100.0
2013-04-12 14:40:00,35.66,35.69,35.62,35.64,94000.0,25.5281,25.5496,25.4995,25.5138,94000.0
2013-04-12 14:50:00,35.63,35.64,35.58,35.62,195700.0,25.5066,25.5138,25.4708,25.4995,195700.0
2013-04-12 15:00:00,35.63,35.72,35.61,35.7,251500.0,25.5066,25.5711,25.4923,25.5567,251500.0
2013-04-12 15:10:00,35.71,35.81,35.71,35.81,265300.0,25.5639,25.6355,25.5639,25.6355,265300.0
2013-04-12 15:20:00,35.81,35.84,35.78,35.78,131100.0,25.6355,25.657,25.614,25.614,131100.0
2013-04-12 15:30:00,35.79,35.8,35.76,35.8,174600.0,25.6212,25.6283,25.5997,25.6283,174600.0
2013-04-12 15:40:00,35.8,35.88,35.79,35.82,398700.0,25.6283,25.6856,25.6212,25.6427,398700.0
2013-04-12 15:50:00,35.82,35.86,35.82,35.85,467900.0,25.6427,25.6713,25.6427,25.6641,467900.0
2013-04-15 09:30:00,35.69,35.74,35.54,35.71,405700.0,25.5496,25.5854,25.4422,25.5639,405700.0
2013-04-15 09:40:00,35.71,35.78,35.54,35.55,270500.0,25.5639,25.614,25.4422,25.4494,270500.0
2013-04-15 09:50:00,35.55,35.73,35.55,35.7,213200.0,25.4494,25.5782,25.4494,25.5567,213200.0
2013-04-15 10:00:00,35.7,35.7,35.53,35.63,384900.0,25.5567,25.5567,25.4351,25.5066,384900.0
2013-04-15 10:10:00,35.63,35.8,35.59,35.76,243100.0,25.5066,25.6283,25.478,25.5997,243100.0
2013-04-15 10:20:00,35.75,35.77,35.58,35.6,227100.0,25.5925,25.6069,25.4708,25.4852,227100.0
2013-04-15 10:30:00,35.6,35.69,35.57,35.69,157300.0,25.4852,25.5496,25.4637,25.5496,157300.0
2013-04-15 10:40:00,35.7,35.88,35.67,35.86,176600.0,25.5567,25.6856,25.5353,25.6713,176600.0
2013-04-15 10:50:00,35.85,35.86,35.76,35.82,158900.0,25.6641,25.6713,25.5997,25.6427,158900.0
2013-04-15 11:00:00,35.8,35.8,35.68,35.68,123600.0,25.6283,25.6283,25.5424,25.5424,123600.0
2013-04-15 11:10:00,35.68,35.69,35.59,35.6,138500.0,25.5424,25.5496,25.478,25.4852,138500.0
2013-04-15 11:20:00,35.6,35.69,35.59,35.69,150200.0,25.4852,25.5496,25.478,25.5496,150200.0
2013-04-15 11:30:00,35.69,35.8,35.65,35.78,99400.0,25.5496,25.6283,25.521,25.614,99400.0
2013-04-15 11:40:00,35.79,35.8,35.7,35.7,148300.0,25.6212,25.6283,25.5567,25.5567,148300.0
2013-04-15 11:50:00,35.7,35.7,35.54,35.56,311600.0,25.5567,25.5567,25.4422,25.4565,311600.0
2013-04-15 12:00:00,35.56,35.57,35.46,35.53,266500.0,25.4565,25.4637,25.3849,25.4351,266500.0
2013-04-15 12:10:00,35.52,35.63,35.52,35.59,74600.0,25.4279,25.5066,25.4279,25.478,74600.0
2013-04-15 12:20:00,35.59,35.62,35.48,35.51,124100.0,25.478,25.4995,25.3993,25.4207,124100.0
2013-04-15 12:30:00,35.51,35.52,35.45,35.48,186500.0,25.4207,25.4279,25.3778,25.3993,186500.0
2013-04-15 12:40:00,35.48,35.51,35.43,35.48,208800.0,25.3993,25.4207,25.3635,25.3993,208800.0
2013-04-15 12:50:00,35.48,35.53,35.43,35.53,217000.0,25.3993,25.4351,25.3635,25.4351,217000.0
2013-04-15 13:00:00,35.52,35.55,35.48,35.54,105700.0,25.4279,25.4494,25.3993,25.4422,105700.0
2013-04-15 13:10:00,35.54,35.56,35.49,35.53,101500.0,25.4422,25.4565,25.4064,25.4351,101500.0
2013-04-15 13:20:00,35.53,35.55,35.49,35.54,85800.0,25.4351,25.4494,25.4064,25.4422,85800.0
2013-04-15 13:30:00,35.53,35.56,35.51,35.55,80100.0,25.4351,25.4565,25.4207,25.4494,80100.0
2013-04-15 13:40:00,35.55,35.55,35.45,35.52,109500.0,25.4494,25.4494,25.3778,25.4279,109500.0
2013-04-15 13:50:00,35.52,35.52,35.47,35.49,123200.0,25.4279,25.4279,25.3921,25.4064,123200.0
2013-04-15 14:00:00,35.49,35.49,35.4,35.44,256900.0,25.4064,25.4064,25.342,25.3706,256900.0
2013-04-15 14:10:00,35.44,35.45,35.38,35.43,155900.0,25.3706,25.3778,25.3277,25.3635,155900.0
2013-04-15 14:20:00,35.42,35.47,35.39,35.42,165000.0,25.3563,25.3921,25.3348,25.3563,165000.0
2013-04-15 14:30:00,35.42,35.52,35.42,35.5,135500.0,25.3563,25.4279,25.3563,25.4136,135500.0
2013-04-15 14:40:00,35.5,35.65,35.49,35.61,123400.0,25.4136,25.521,25.4064,25.4923,123400.0
2013-04-15 14:50:00,35.6,35.61,35.37,35.41,202100.0,25.4852,25.4923,25.3205,25.3491,202100.0
2013-04-15 15:00:00,35.41,35.45,35.32,35.39,309600.0,25.3491,25.3778,25.2847,25.3348,309600.0
2013-04-15 15:10:00,35.39,35.48,35.32,35.46,325400.0,25.3348,25.3993,25.2847,25.3849,325400.0
2013-04-15 15:20:00,35.45,35.52,35.38,35.4,475500.0,25.3778,25.4279,25.3277,25.342,475500.0
2013-04-15 15:30:00,35.4,35.42,35.29,35.37,581800.0,25.342,25.3563,25.2632,25.3205,581800.0
2013-04-15 15:40:00,35.36,35.51,35.36,35.4,394700.0,25.3134,25.4207,25.3134,25.342,394700.0
2013-04-15 15:50:00,35.4,35.45,35.27,35.28,632100.0,25.342,25.3778,25.2489,25.2561,632100.0
2013-04-16 09:30:00,35.43,35.57,35.36,35.5,397000.0,25.3635,25.4637,25.3134,25.4136,397000.0
2013-04-16 09:40:00,35.5,35.52,35.26,35.32,740500.0,25.4136,25.4279,25.2418,25.2847,740500.0
2013-04-16 09:50:00,35.31,35.41,35.25,35.3,387900.0,25.2776,25.3491,25.2346,25.2704,387900.0
2013-04-16 10:00:00,35.3,35.34,35.16,35.32,312500.0,25.2704,25.299,25.1702,25.2847,312500.0
2013-04-16 10:10:00,35.33,35.36,35.27,35.27,286000.0,25.2919,25.3134,25.2489,25.2489,286000.0
2013-04-16 10:20:00,35.27,35.4,35.27,35.36,163800.0,25.2489,25.342,25.2489,25.3134,163800.0
2013-04-16 10:30:00,35.37,35.45,35.36,35.43,388300.0,25.3205,25.3778,25.3134,25.3635,388300.0
2013-04-16 10:40:00,35.43,35.46,35.39,35.45,286100.0,25.3635,25.3849,25.3348,25.3778,286100.0
2013-04-16 10:50:00,35.45,35.5,35.44,35.5,186700.0,25.3778,25.4136,25.3706,25.4136,186700.0
2013-04-16 11:00:00,35.5,35.53,35.45,35.48,260900.0,25.4136,25.4351,25.3778,25.3993,260900.0
2013-04-16 11:10:00,35.49,35.64,35.47,35.61,210300.0,25.4064,25.5138,25.3921,25.4923,210300.0
2013-04-16 11:20:00,35.61,35.63,35.57,35.61,123800.0,25.4923,25.5066,25.4637,25.4923,123800.0
2013-04-16 11:30:00,35.61,35.66,35.6,35.63,84700.0,25.4923,25.5281,25.4852,25.5066,84700.0
2013-04-16 11:40:00,35.64,35.77,35.62,35.77,101200.0,25.5138,25.6069,25.4995,25.6069,101200.0
2013-04-16 11:50:00,35.77,35.86,35.76,35.81,212100.0,25.6069,25.6713,25.5997,25.6355,212100.0
2013-04-16 12:00:00,35.82,35.86,35.74,35.75,135700.0,25.6427,25.6713,25.5854,25.5925,135700.0
2013-04-16 12:10:00,35.76,35.76,35.68,35.68,91600.0,25.5997,25.5997,25.5424,25.5424,91600.0
2013-04-16 12:20:00,35.68,35.7,35.64,35.69,84300.0,25.5424,25.5567,25.5138,25.5496,84300.0
2013-04-16 12:30:00,35.7,35.76,35.7,35.7,63100.0,25.5567,25.5997,25.5567,25.5567,63100.0
2013-04-16 12:40:00,35.7,35.72,35.69,35.7,66300.0,25.5567,25.5711,25.5496,25.5567,66300.0
2013-04-16 12:50:00,35.71,35.82,35.7,35.8,72100.0,25.5639,25.6427,25.5567,25.6283,72100.0
2013-04-16 13:00:00,35.8,35.82,35.77,35.78,39600.0,25.6283,25.6427,25.6069,25.614,39600.0
2013-04-16 13:10:00,35.79,35.82,35.77,35.79,121800.0,25.6212,25.6427,25.6069,25.6212,121800.0
2013-04-16 13:20:00,35.78,35.83,35.77,35.8,109400.0,25.614,25.6498,25.6069,25.6283,109400.0
2013-04-16 13:30:00,35.8,35.85,35.79,35.83,99600.0,25.6283,25.6641,25.6212,25.6498,99600.0
2013-04-16 13:40:00,35.83,35.83,35.73,35.75,461700.0,25.6498,25.6498,25.5782,25.5925,461700.0
2013-04-16 13:50:00,35.75,35.76,35.72,35.74,125400.0,25.5925,25.5997,25.5711,25.5854,125400.0
2013-04-16 14:00:00,35.74,35.76,35.74,35.76,81100.0,25.5854,25.5997,25.5854,25.5997,81100.0
2013-04-16 14:10:00,35.76,35.77,35.72,35.73,251400.0,25.5997,25.6069,25.5711,25.5782,251400.0
2013-04-16 14:20:00,35.73,35.74,35.65,35.65,440500.0,25.5782,25.5854,25.521,25.521,440500.0
2013-04-16 14:30:00,35.65,35.65,35.55,35.57,274000.0,25.521,25.521,25.4494,25.4637,274000.0
2013-04-16 14:40:00,35.58,35.62,35.55,35.61,201500.0,25.4708,25.4995,25.4494,25.4923,201500.0
2013-04-16 14:50:00,35.62,35.62,35.5,35.52,286100.0,25.4995,25.4995,25.4136,25.4279,286100.0
2013-04-16 15:00:00,35.52,35.57,35.51,35.54,128000.0,25.4279,25.4637,25.4207,25.4422,128000.0
2013-04-16 15:10:00,35.54,35.62,35.51,35.59,118000.0,25.4422,25.4995,25.4207,25.478,118000.0
2013-04-16 15:20:00,35.59,35.66,35.56,35.66,145300.0,25.478,25.5281,25.4565,25.5281,145300.0
2013-04-16 15:30:00,35.66,35.7,35.65,35.67,176000.0,25.5281,25.5567,25.521,25.5353,176000.0
2013-04-16 15:40:00,35.67,35.73,35.67,35.69,251900.0,25.5353,25.5782,25.5353,25.5496,251900.0
2013-04-16 15:50:00,35.69,35.78,35.66,35.73,558700.0,25.5496,25.614,25.5281,25.5782,558700.0
2013-04-17 09:30:00,35.0,35.03,34.35,34.46,1142400.0,25.0556,25.0771,24.5903,24.6691,1142400.0
2013-04-17 09:40:00,34.45,34.62,34.35,34.57,865300.0,24.6619,24.7836,24.5903,24.7478,865300.0
2013-04-17 09:50:00,34.58,34.63,34.4,34.52,732200.0,24.755,24.7908,24.6261,24.712,732200.0
2013-04-17 10:00:00,34.52,34.58,34.43,34.53,476900.0,24.712,24.755,24.6476,24.7192,476900.0
2013-04-17 10:10:00,34.53,34.6,34.22,34.22,736900.0,24.7192,24.7693,24.4973,24.4973,736900.0
2013-04-17 10:20:00,34.22,34.34,34.19,34.3,474700.0,24.4973,24.5832,24.4758,24.5545,474700.0
2013-04-17 10:30:00,34.29,34.34,34.23,34.23,432300.0,24.5474,24.5832,24.5044,24.5044,432300.0
2013-04-17 10:40:00,34.25,34.34,34.16,34.16,623500.0,24.5187,24.5832,24.4543,24.4543,623500.0
2013-04-17 10:50:00,34.15,34.15,34.04,34.04,512000.0,24.4471,24.4471,24.3684,24.3684,512000.0
2013-04-17 11:00:00,34.04,34.17,34.01,34.09,468200.0,24.3684,24.4615,24.3469,24.4042,468200.0
2013-04-17 11:10:00,34.09,34.21,34.09,34.21,394700.0,24.4042,24.4901,24.4042,24.4901,394700.0
2013-04-17 11:20:00,34.21,34.42,34.21,34.32,497900.0,24.4901,24.6404,24.4901,24.5688,497900.0
2013-04-17 11:30:00,34.31,34.48,34.2,34.43,525500.0,24.5617,24.6834,24.4829,24.6476,525500.0
2013-04-17 11:40:00,34.43,34.56,34.37,34.39,444900.0,24.6476,24.7407,24.6046,24.619,444900.0
2013-04-17 11:50:00,34.38,34.39,34.32,34.32,202800.0,24.6118,24.619,24.5688,24.5688,202800.0
2013-04-17 12:00:00,34.33,34.39,34.16,34.18,256000.0,24.576,24.619,24.4543,24.4686,256000.0
2013-04-17 12:10:00,34.18,34.23,34.03,34.07,365600.0,24.4686,24.5044,24.3612,24.3899,365600.0
2013-04-17 12:20:00,34.07,34.25,34.07,34.1,377400.0,24.3899,24.5187,24.3899,24.4113,377400.0
2013-04-17 12:30:00,34.1,34.23,34.1,34.23,81700.0,24.4113,24.5044,24.4113,24.5044,81700.0
2013-04-17 12:40:00,34.23,34.26,34.12,34.13,191900.0,24.5044,24.5259,24.4257,24.4328,191900.0
2013-04-17 12:50:00,34.13,34.24,34.11,34.22,183600.0,24.4328,24.5116,24.4185,24.4973,183600.0
2013-04-17 13:00:00,34.22,34.33,34.21,34.28,161600.0,24.4973,24.576,24.4901,24.5402,161600.0
2013-04-17 13:10:00,34.27,34.29,34.19,34.23,182500.0,24.533,24.5474,24.4758,24.5044,182500.0
2013-04-17 13:20:00,34.23,34.32,34.23,34.25,241800.0,24.5044,24.5688,24.5044,24.5187,241800.0
2013-04-17 13:30:00,34.25,34.3,34.18,34.3,261000.0,24.5187,24.5545,24.4686,24.5545,261000.0
2013-04-17 13:40:00,34.3,34.45,34.27,34.42,297500.0,24.5545,24.6619,24.533,24.6404,297500.0
2013-04-17 13:50:00,34.42,34.48,34.33,34.36,297300.0,24.6404,24.6834,24.576,24.5975,297300.0
2013-04-17 14:00:00,34.37,34.44,34.35,34.4,255400.0,24.6046,24.6547,24.5903,24.6261,255400.0
2013-04-17 14:10:00,34.41,34.45,34.33,34.34,230600.0,24.6333,24.6619,24.576,24.5832,230600.0
2013-04-17 14:20:00,34.34,34.47,34.33,34.42,210800.0,24.5832,24.6762,24.576,24.6404,210800.0
2013-04-17 14:30:00,34.41,34.41,34.34,34.36,348400.0,24.6333,24.6333,24.5832,24.5975,348400.0
2013-04-17 14:40:00,34.36,34.42,34.33,34.37,478200.0,24.5975,24.6404,24.576,24.6046,478200.0
2013-04-17 14:50:00,34.37,34.44,34.34,34.42,224600.0,24.6046,24.6547,24.5832,24.6404,224600.0
2013-04-17 15:00:00,34.41,34.46,34.35,34.35,296400.0,24.6333,24.6691,24.5903,24.5903,296400.0
2013-04-17 15:10:00,34.35,34.44,34.34,34.36,256100.0,24.5903,24.6547,24.5832,24.5975,256100.0
2013-04-17 15:20:00,34.35,34.38,34.34,34.35,467600.0,24.5903,24.6118,24.5832,24.5903,467600.0
2013-04-17 15:30:00,34.36,34.36,34.23,34.23,399900.0,24.5975,24.5975,24.5044,24.5044,399900.0
2013-04-17 15:40:00,34.23,34.27,34.16,34.27,491900.0,24.5044,24.533,24.4543,24.533,491900.0
2013-04-17 15:50:00,34.27,34.32,34.2,34.21,793700.0,24.533,24.5688,24.4829,24.4901,793700.0
2013-04-18 09:30:00,34.65,34.81,34.27,34.34,758600.0,24.8051,24.9196,24.533,24.5832,758600.0
2013-04-18 09:40:00,34.35,34.59,34.33,34.4,576900.0,24.5903,24.7621,24.576,24.6261,576900.0
2013-04-18 09:50:00,34.39,34.44,34.16,34.26,487400.0,24.619,24.6547,24.4543,24.5259,487400.0
2013-04-18 10:00:00,34.26,34.28,33.96,34.04,646400.0,24.5259,24.5402,24.3111,24.3684,646400.0
2013-04-18 10:10:00,34.04,34.22,34.0,34.14,457900.0,24.3684,24.4973,24.3398,24.44,457900.0
2013-04-18 10:20:00,34.14,34.29,34.11,34.28,366000.0,24.44,24.5474,24.4185,24.5402,366000.0
2013-04-18 10:30:00,34.29,34.4,34.29,34.3,281100.0,24.5474,24.6261,24.5474,24.5545,281100.0
2013-04-18 10:40:00,34.3,34.44,34.29,34.42,288300.0,24.5545,24.6547,24.5474,24.6404,288300.0
2013-04-18 10:50:00,34.43,34.6,34.43,34.54,369300.0,24.6476,24.7693,24.6476,24.7263,369300.0
2013-04-18 11:00:00,34.53,34.55,34.32,34.33,301400.0,24.7192,24.7335,24.5688,24.576,301400.0
2013-04-18 11:10:00,34.34,34.4,34.29,34.34,265700.0,24.5832,24.6261,24.5474,24.5832,265700.0
2013-04-18 11:20:00,34.33,34.42,34.31,34.32,169500.0,24.576,24.6404,24.5617,24.5688,169500.0
2013-04-18 11:30:00,34.31,34.36,34.23,34.29,245600.0,24.5617,24.5975,24.5044,24.5474,245600.0
2013-04-18 11:40:00,34.29,34.32,34.09,34.23,404500.0,24.5474,24.5688,24.4042,24.5044,404500.0
2013-04-18 11:50:00,34.24,34.34,34.2,34.34,177100.0,24.5116,24.5832,24.4829,24.5832,177100.0
2013-04-18 12:00:00,34.34,34.36,34.25,34.27,219100.0,24.5832,24.5975,24.5187,24.533,219100.0
2013-04-18 12:10:00,34.28,34.32,34.24,34.3,154800.0,24.5402,24.5688,24.5116,24.5545,154800.0
2013-04-18 12:20:00,34.3,34.41,34.3,34.38,238200.0,24.5545,24.6333,24.5545,24.6118,238200.0
2013-04-18 12:30:00,34.38,34.42,34.33,34.37,174200.0,24.6118,24.6404,24.576,24.6046,174200.0
2013-04-18 12:40:00,34.38,34.44,34.34,34.44,174100.0,24.6118,24.6547,24.5832,24.6547,174100.0
2013-04-18 12:50:00,34.43,34.45,34.39,34.43,188600.0,24.6476,24.6619,24.619,24.6476,188600.0
2013-04-18 13:00:00,34.43,34.51,34.4,34.44,325800.0,24.6476,24.7049,24.6261,24.6547,325800.0
2013-04-18 13:10:00,34.44,34.45,34.37,34.38,191000.0,24.6547,24.6619,24.6046,24.6118,191000.0
2013-04-18 13:20:00,34.37,34.44,34.36,34.41,183900.0,24.6046,24.6547,24.5975,24.6333,183900.0
2013-04-18 13:30:00,34.41,34.43,34.38,34.38,196600.0,24.6333,24.6476,24.6118,24.6118,196600.0
2013-04-18 13:40:00,34.39,34.4,34.29,34.29,163200.0,24.619,24.6261,24.5474,24.5474,163200.0
2013-04-18 13:50:00,34.3,34.34,34.27,34.34,142800.0,24.5545,24.5832,24.533,24.5832,142800.0
2013-04-18 14:00:00,34.34,34.35,34.22,34.24,230900.0,24.5832,24.5903,24.4973,24.5116,230900.0
2013-04-18 14:10:00,34.25,34.25,34.04,34.07,381000.0,24.5187,24.5187,24.3684,24.3899,381000.0
2013-04-18 14:20:00,34.07,34.16,34.02,34.14,290200.0,24.3899,24.4543,24.3541,24.44,290200.0
2013-04-18 14:30:00,34.14,34.18,34.12,34.17,126700.0,24.44,24.4686,24.4257,24.4615,126700.0
2013-04-18 14:40:00,34.17,34.19,34.12,34.13,256500.0,24.4615,24.4758,24.4257,24.4328,256500.0
2013-04-18 14:50:00,34.13,34.14,34.0,34.05,256600.0,24.4328,24.44,24.3398,24.3756,256600.0
2013-04-18 15:00:00,34.05,34.06,33.98,33.99,339300.0,24.3756,24.3827,24.3254,24.3326,339300.0
2013-04-18 15:10:00,34.0,34.06,33.98,34.0,357800.0,24.3398,24.3827,24.3254,24.3398,357800.0
2013-04-18 15:20:00,33.99,33.99,33.88,33.91,308000.0,24.3326,24.3326,24.2539,24.2753,308000.0
2013-04-18 15:30:00,33.91,34.01,33.9,33.91,267700.0,24.2753,24.3469,24.2682,24.2753,267700.0
2013-04-18 15:40:00,33.91,34.0,33.91,33.95,327700.0,24.2753,24.3398,24.2753,24.304,327700.0
2013-04-18 15:50:00,33.95,33.97,33.9,33.92,804100.0,24.304,24.3183,24.2682,24.2825,804100.0
2013-04-19 09:30:00,33.68,34.03,33.57,33.98,1191800.0,24.1107,24.3612,24.0319,24.3254,1191800.0
2013-04-19 09:40:00,33.98,33.98,33.56,33.61,379900.0,24.3254,24.3254,24.0248,24.0606,379900.0
2013-04-19 09:50:00,33.61,33.83,33.61,33.83,382100.0,24.0606,24.2181,24.0606,24.2181,382100.0
2013-04-19 10:00:00,33.83,34.23,33.8,34.16,488900.0,24.2181,24.5044,24.1966,24.4543,488900.0
2013-04-19 10:10:00,34.17,34.21,34.01,34.09,418500.0,24.4615,24.4901,24.3469,24.4042,418500.0
2013-04-19 10:20:00,34.08,34.09,33.82,33.89,258900.0,24.397,24.4042,24.2109,24.261,258900.0
2013-04-19 10:30:00,33.9,34.06,33.89,34.03,212000.0,24.2682,24.3827,24.261,24.3612,212000.0
2013-04-19 10:40:00,34.03,34.12,33.97,34.0,356700.0,24.3612,24.4257,24.3183,24.3398,356700.0
2013-04-19 10:50:00,34.0,34.13,33.96,34.09,456900.0,24.3398,24.4328,24.3111,24.4042,456900.0
2013-04-19 11:00:00,34.09,34.17,34.03,34.15,286400.0,24.4042,24.4615,24.3612,24.4471,286400.0
2013-04-19 11:10:00,34.15,34.3,34.14,34.28,157600.0,24.4471,24.5545,24.44,24.5402,157600.0
2013-04-19 11:20:00,34.29,34.32,34.27,34.29,213400.0,24.5474,24.5688,24.533,24.5474,213400.0
2013-04-19 11:30:00,34.29,34.39,34.28,34.39,180100.0,24.5474,24.619,24.5402,24.619,180100.0
2013-04-19 11:40:00,34.39,34.4,34.25,34.26,206800.0,24.619,24.6261,24.5187,24.5259,206800.0
2013-04-19 11:50:00,34.25,34.33,34.23,34.28,136200.0,24.5187,24.576,24.5044,24.5402,136200.0
2013-04-19 12:00:00,34.28,34.35,34.28,34.3,181700.0,24.5402,24.5903,24.5402,24.5545,181700.0
2013-04-19 12:10:00,34.3,34.3,34.19,34.19,138400.0,24.5545,24.5545,24.4758,24.4758,138400.0
2013-04-19 12:20:00,34.19,34.26,34.18,34.24,109300.0,24.4758,24.5259,24.4686,24.5116,109300.0
2013-04-19 12:30:00,34.25,34.28,34.19,34.27,105700.0,24.5187,24.5402,24.4758,24.533,105700.0
2013-04-19 12:40:00,34.27,34.32,34.18,34.19,84400.0,24.533,24.5688,24.4686,24.4758,84400.0
2013-04-19 12:50:00,34.19,34.24,34.19,34.23,114000.0,24.4758,24.5116,24.4758,24.5044,114000.0
2013-04-19 13:00:00,34.23,34.26,34.18,34.19,92700.0,24.5044,24.5259,24.4686,24.4758,92700.0
2013-04-19 13:10:00,34.19,34.2,34.18,34.2,71000.0,24.4758,24.4829,24.4686,24.4829,71000.0
2013-04-19 13:20:00,34.2,34.3,34.18,34.29,99600.0,24.4829,24.5545,24.4686,24.5474,99600.0
2013-04-19 13:30:00,34.3,34.3,34.23,34.25,70000.0,24.5545,24.5545,24.5044,24.5187,70000.0
2013-04-19 13:40:00,34.25,34.27,34.2,34.21,79800.0,24.5187,24.533,24.4829,24.4901,79800.0
2013-04-19 13:50:00,34.21,34.25,34.2,34.21,93900.0,24.4901,24.5187,24.4829,24.4901,93900.0
2013-04-19 14:00:00,34.22,34.27,34.21,34.27,154300.0,24.4973,24.533,24.4901,24.533,154300.0
2013-04-19 14:10:00,34.27,34.33,34.27,34.31,148200.0,24.533,24.576,24.533,24.5617,148200.0
2013-04-19 14:20:00,34.3,34.34,34.29,34.34,238400.0,24.5545,24.5832,24.5474,24.5832,238400.0
2013-04-19 14:30:00,34.33,34.38,34.3,34.32,393200.0,24.576,24.6118,24.5545,24.5688,393200.0
2013-04-19 14:40:00,34.32,34.33,34.28,34.29,198400.0,24.5688,24.576,24.5402,24.5474,198400.0
2013-04-19 14:50:00,34.3,34.33,34.25,34.25,287500.0,24.5545,24.576,24.5187,24.5187,287500.0
2013-04-19 15:00:00,34.25,34.3,34.2,34.27,348700.0,24.5187,24.5545,24.4829,24.533,348700.0
2013-04-19 15:10:00,34.28,34.29,34.22,34.23,133700.0,24.5402,24.5474,24.4973,24.5044,133700.0
2013-04-19 15:20:00,34.24,34.34,34.24,34.33,199000.0,24.5116,24.5832,24.5116,24.576,199000.0
2013-04-19 15:30:00,34.34,34.38,34.32,34.35,347500.0,24.5832,24.6118,24.5688,24.5903,347500.0
2013-04-19 15:40:00,34.35,34.37,34.29,34.3,294400.0,24.5903,24.6046,24.5474,24.5545,294400.0
2013-04-19 15:50:00,34.31,34.34,34.24,34.24,636200.0,24.5617,24.5832,24.5116,24.5116,636200.0
2013-04-22 09:30:00,34.31,34.48,34.3,34.3,342200.0,24.5617,24.6834,24.5545,24.5545,342200.0
2013-04-22 09:40:00,34.31,34.48,34.27,34.28,423000.0,24.5617,24.6834,24.533,24.5402,423000.0
2013-04-22 09:50:00,34.27,34.34,34.17,34.29,379000.0,24.533,24.5832,24.4615,24.5474,379000.0
2013-04-22 10:00:00,34.28,34.4,34.18,34.2,534100.0,24.5402,24.6261,24.4686,24.4829,534100.0
2013-04-22 10:10:00,34.19,34.31,34.06,34.3,325800.0,24.4758,24.5617,24.3827,24.5545,325800.0
2013-04-22 10:20:00,34.3,34.36,34.26,34.32,374900.0,24.5545,24.5975,24.5259,24.5688,374900.0
2013-04-22 10:30:00,34.32,34.45,34.19,34.33,541400.0,24.5688,24.6619,24.4758,24.576,541400.0
2013-04-22 10:40:00,34.32,34.58,34.29,34.55,288200.0,24.5688,24.755,24.5474,24.7335,288200.0
2013-04-22 10:50:00,34.54,34.55,34.41,34.47,209200.0,24.7263,24.7335,24.6333,24.6762,209200.0
2013-04-22 11:00:00,34.48,34.56,34.43,34.53,179200.0,24.6834,24.7407,24.6476,24.7192,179200.0
2013-04-22 11:10:00,34.53,34.53,34.4,34.45,105000.0,24.7192,24.7192,24.6261,24.6619,105000.0
2013-04-22 11:20:00,34.45,34.52,34.44,34.5,111800.0,24.6619,24.712,24.6547,24.6977,111800.0
2013-04-22 11:30:00,34.5,34.65,34.49,34.6,190800.0,24.6977,24.8051,24.6905,24.7693,190800.0
2013-04-22 11:40:00,34.6,34.64,34.51,34.52,80300.0,24.7693,24.7979,24.7049,24.712,80300.0
2013-04-22 11:50:00,34.52,34.69,34.49,34.64,242100.0,24.712,24.8337,24.6905,24.7979,242100.0
2013-04-22 12:00:00,34.65,34.82,34.63,34.82,170300.0,24.8051,24.9268,24.7908,24.9268,170300.0
2013-04-22 12:10:00,34.83,34.89,34.74,34.74,202800.0,24.9339,24.9769,24.8695,24.8695,202800.0
2013-04-22 12:20:00,34.74,34.79,34.69,34.74,156100.0,24.8695,24.9053,24.8337,24.8695,156100.0
2013-04-22 12:30:00,34.74,34.82,34.72,34.8,155700.0,24.8695,24.9268,24.8552,24.9125,155700.0
2013-04-22 12:40:00,34.79,34.84,34.69,34.73,125900.0,24.9053,24.9411,24.8337,24.8623,125900.0
2013-04-22 12:50:00,34.73,34.73,34.59,34.6,249400.0,24.8623,24.8623,24.7621,24.7693,249400.0
2013-04-22 13:00:00,34.59,34.72,34.55,34.69,123100.0,24.7621,24.8552,24.7335,24.8337,123100.0
2013-04-22 13:10:00,34.68,34.7,34.57,34.57,94800.0,24.8266,24.8409,24.7478,24.7478,94800.0
2013-04-22 13:20:00,34.57,34.64,34.57,34.63,89500.0,24.7478,24.7979,24.7478,24.7908,89500.0
2013-04-22 13:30:00,34.63,34.67,34.57,34.65,198000.0,24.7908,24.8194,24.7478,24.8051,198000.0
2013-04-22 13:40:00,34.65,34.65,34.5,34.55,266100.0,24.8051,24.8051,24.6977,24.7335,266100.0
2013-04-22 13:50:00,34.55,34.55,34.45,34.52,212800.0,24.7335,24.7335,24.6619,24.712,212800.0
2013-04-22 14:00:00,34.52,34.57,34.5,34.51,115200.0,24.712,24.7478,24.6977,24.7049,115200.0
2013-04-22 14:10:00,34.5,34.73,34.49,34.7,166700.0,24.6977,24.8623,24.6905,24.8409,166700.0
2013-04-22 14:20:00,34.7,34.78,34.69,34.7,127300.0,24.8409,24.8981,24.8337,24.8409,127300.0
2013-04-22 14:30:00,34.7,34.77,34.66,34.77,143900.0,24.8409,24.891,24.8122,24.891,143900.0
2013-04-22 14:40:00,34.78,34.8,34.68,34.69,112400.0,24.8981,24.9125,24.8266,24.8337,112400.0
2013-04-22 14:50:00,34.69,34.8,34.69,34.78,120300.0,24.8337,24.9125,24.8337,24.8981,120300.0
2013-04-22 15:00:00,34.77,34.85,34.76,34.84,283100.0,24.891,24.9483,24.8838,24.9411,283100.0
2013-04-22 15:10:00,34.84,34.89,34.79,34.82,346400.0,24.9411,24.9769,24.9053,24.9268,346400.0
2013-04-22 15:20:00,34.82,34.9,34.81,34.88,384200.0,24.9268,24.984,24.9196,24.9697,384200.0
2013-04-22 15:30:00,34.89,34.97,34.86,34.93,376500.0,24.9769,25.0342,24.9554,25.0055,376500.0
2013-04-22 15:40:00,34.93,34.99,34.88,34.96,571500.0,25.0055,25.0485,24.9697,25.027,571500.0
2013-04-22 15:50:00,34.96,35.6,34.8,34.82,791600.0,25.027,25.4852,24.9125,24.9268,791600.0
2013-04-23 09:30:00,35.32,35.78,35.16,35.41,952800.0,25.2847,25.614,25.1702,25.3491,952800.0
2013-04-23 09:40:00,35.41,35.6,35.2,35.59,456400.0,25.3491,25.4852,25.1988,25.478,456400.0
2013-04-23 09:50:00,35.59,35.84,35.54,35.74,870800.0,25.478,25.657,25.4422,25.5854,870800.0
2013-04-23 10:00:00,35.75,35.9,35.66,35.68,691800.0,25.5925,25.6999,25.5281,25.5424,691800.0
2013-04-23 10:10:00,35.68,35.88,35.67,35.88,238000.0,25.5424,25.6856,25.5353,25.6856,238000.0
2013-04-23 10:20:00,35.88,35.99,35.82,35.86,484500.0,25.6856,25.7644,25.6427,25.6713,484500.0
2013-04-23 10:30:00,35.87,36.0,35.86,35.89,507400.0,25.6784,25.7715,25.6713,25.6928,507400.0
2013-04-23 10:40:00,35.88,36.0,35.88,35.92,421900.0,25.6856,25.7715,25.6856,25.7142,421900.0
2013-04-23 10:50:00,35.93,35.97,35.86,35.89,296000.0,25.7214,25.75,25.6713,25.6928,296000.0
2013-04-23 11:00:00,35.89,35.97,35.89,35.97,210600.0,25.6928,25.75,25.6928,25.75,210600.0
2013-04-23 11:10:00,35.97,36.19,35.94,36.08,979200.0,25.75,25.9075,25.7286,25.8288,979200.0
2013-04-23 11:20:00,36.08,36.23,36.07,36.11,821100.0,25.8288,25.9362,25.8216,25.8503,821100.0
2013-04-23 11:30:00,36.1,36.11,35.93,35.96,625500.0,25.8431,25.8503,25.7214,25.7429,625500.0
2013-04-23 11:40:00,35.96,35.96,35.85,35.9,327200.0,25.7429,25.7429,25.6641,25.6999,327200.0
2013-04-23 11:50:00,35.9,35.9,35.82,35.83,351700.0,25.6999,25.6999,25.6427,25.6498,351700.0
2013-04-23 12:00:00,35.83,35.84,35.74,35.74,423400.0,25.6498,25.657,25.5854,25.5854,423400.0
2013-04-23 12:10:00,35.74,35.84,35.69,35.78,430900.0,25.5854,25.657,25.5496,25.614,430900.0
2013-04-23 12:20:00,35.79,35.88,35.79,35.85,231500.0,25.6212,25.6856,25.6212,25.6641,231500.0
2013-04-23 12:30:00,35.85,35.89,35.78,35.82,226900.0,25.6641,25.6928,25.614,25.6427,226900.0
2013-04-23 12:40:00,35.82,35.84,35.72,35.73,117800.0,25.6427,25.657,25.5711,25.5782,117800.0
2013-04-23 12:50:00,35.73,35.73,35.64,35.66,224200.0,25.5782,25.5782,25.5138,25.5281,224200.0
2013-04-23 13:00:00,35.66,35.75,35.3,35.36,407600.0,25.5281,25.5925,25.2704,25.3134,407600.0
2013-04-23 13:10:00,35.32,35.81,35.26,35.77,428400.0,25.2847,25.6355,25.2418,25.6069,428400.0
2013-04-23 13:20:00,35.76,35.77,35.57,35.6,160800.0,25.5997,25.6069,25.4637,25.4852,160800.0
2013-04-23 13:30:00,35.6,35.7,35.56,35.67,145200.0,25.4852,25.5567,25.4565,25.5353,145200.0
2013-04-23 13:40:00,35.68,35.71,35.63,35.7,185900.0,25.5424,25.5639,25.5066,25.5567,185900.0
2013-04-23 13:50:00,35.7,35.73,35.66,35.69,142400.0,25.5567,25.5782,25.5281,25.5496,142400.0
2013-04-23 14:00:00,35.69,35.74,35.68,35.73,138600.0,25.5496,25.5854,25.5424,25.5782,138600.0
2013-04-23 14:10:00,35.72,35.73,35.54,35.58,228400.0,25.5711,25.5782,25.4422,25.4708,228400.0
2013-04-23 14:20:00,35.59,35.61,35.5,35.61,220900.0,25.478,25.4923,25.4136,25.4923,220900.0
2013-04-23 14:30:00,35.6,35.63,35.51,35.61,241800.0,25.4852,25.5066,25.4207,25.4923,241800.0
2013-04-23 14:40:00,35.61,35.67,35.52,35.65,203800.0,25.4923,25.5353,25.4279,25.521,203800.0
2013-04-23 14:50:00,35.64,35.72,35.64,35.7,147800.0,25.5138,25.5711,25.5138,25.5567,147800.0
2013-04-23 15:00:00,35.7,35.75,35.62,35.64,278200.0,25.5567,25.5925,25.4995,25.5138,278200.0
2013-04-23 15:10:00,35.65,35.69,35.58,35.64,214000.0,25.521,25.5496,25.4708,25.5138,214000.0
2013-04-23 15:20:00,35.64,35.73,35.6,35.69,210500.0,25.5138,25.5782,25.4852,25.5496,210500.0
2013-04-23 15:30:00,35.69,35.73,35.65,35.69,271900.0,25.5496,25.5782,25.521,25.5496,271900.0
2013-04-23 15:40:00,35.68,35.7,35.6,35.7,376600.0,25.5424,25.5567,25.4852,25.5567,376600.0
2013-04-23 15:50:00,35.69,35.72,35.66,35.69,638000.0,25.5496,25.5711,25.5281,25.5496,638000.0
2013-04-24 09:30:00,35.53,35.86,35.52,35.72,531400.0,25.4351,25.6713,25.4279,25.5711,531400.0
2013-04-24 09:40:00,35.73,35.78,35.62,35.65,475900.0,25.5782,25.614,25.4995,25.521,475900.0
2013-04-24 09:50:00,35.65,35.73,35.58,35.62,327200.0,25.521,25.5782,25.4708,25.4995,327200.0
2013-04-24 10:00:00,35.62,35.66,35.49,35.53,468600.0,25.4995,25.5281,25.4064,25.4351,468600.0
2013-04-24 10:10:00,35.52,35.55,35.36,35.49,696300.0,25.4279,25.4494,25.3134,25.4064,696300.0
2013-04-24 10:20:00,35.48,35.49,35.33,35.41,338700.0,25.3993,25.4064,25.2919,25.3491,338700.0
2013-04-24 10:30:00,35.41,35.53,35.41,35.51,331300.0,25.3491,25.4351,25.3491,25.4207,331300.0
2013-04-24 10:40:00,35.5,35.6,35.48,35.6,371300.0,25.4136,25.4852,25.3993,25.4852,371300.0
2013-04-24 10:50:00,35.6,35.66,35.57,35.6,187000.0,25.4852,25.5281,25.4637,25.4852,187000.0
2013-04-24 11:00:00,35.6,35.63,35.55,35.56,221900.0,25.4852,25.5066,25.4494,25.4565,221900.0
2013-04-24 11:10:00,35.56,35.66,35.53,35.65,206100.0,25.4565,25.5281,25.4351,25.521,206100.0
2013-04-24 11:20:00,35.65,35.66,35.63,35.65,133900.0,25.521,25.5281,25.5066,25.521,133900.0
2013-04-24 11:30:00,35.66,35.7,35.65,35.69,224700.0,25.5281,25.5567,25.521,25.5496,224700.0
2013-04-24 11:40:00,35.69,35.7,35.69,35.7,179100.0,25.5496,25.5567,25.5496,25.5567,179100.0
2013-04-24 11:50:00,35.7,35.71,35.68,35.69,231700.0,25.5567,25.5639,25.5424,25.5496,231700.0
2013-04-24 12:00:00,35.69,35.7,35.66,35.7,132300.0,25.5496,25.5567,25.5281,25.5567,132300.0
2013-04-24 12:10:00,35.69,35.7,35.64,35.65,134000.0,25.5496,25.5567,25.5138,25.521,134000.0
2013-04-24 12:20:00,35.65,35.66,35.64,35.65,107100.0,25.521,25.5281,25.5138,25.521,107100.0
2013-04-24 12:30:00,35.65,35.7,35.64,35.67,185300.0,25.521,25.5567,25.5138,25.5353,185300.0
2013-04-24 12:40:00,35.67,35.7,35.66,35.69,115700.0,25.5353,25.5567,25.5281,25.5496,115700.0
2013-04-24 12:50:00,35.69,35.77,35.69,35.75,143000.0,25.5496,25.6069,25.5496,25.5925,143000.0
2013-04-24 13:00:00,35.75,35.77,35.73,35.75,126000.0,25.5925,25.6069,25.5782,25.5925,126000.0
2013-04-24 13:10:00,35.75,35.79,35.75,35.75,135100.0,25.5925,25.6212,25.5925,25.5925,135100.0
2013-04-24 13:20:00,35.75,35.8,35.73,35.78,118800.0,25.5925,25.6283,25.5782,25.614,118800.0
2013-04-24 13:30:00,35.77,35.78,35.73,35.77,148300.0,25.6069,25.614,25.5782,25.6069,148300.0
2013-04-24 13:40:00,35.77,35.8,35.74,35.79,102800.0,25.6069,25.6283,25.5854,25.6212,102800.0
2013-04-24 13:50:00,35.79,35.84,35.78,35.84,123300.0,25.6212,25.657,25.614,25.657,123300.0
2013-04-24 14:00:00,35.83,35.87,35.77,35.79,225100.0,25.6498,25.6784,25.6069,25.6212,225100.0
2013-04-24 14:10:00,35.79,35.82,35.79,35.82,178400.0,25.6212,25.6427,25.6212,25.6427,178400.0
2013-04-24 14:20:00,35.82,35.9,35.82,35.9,240400.0,25.6427,25.6999,25.6427,25.6999,240400.0
2013-04-24 14:30:00,35.9,35.93,35.89,35.93,153200.0,25.6999,25.7214,25.6928,25.7214,153200.0
2013-04-24 14:40:00,35.93,35.95,35.91,35.95,230100.0,25.7214,25.7357,25.7071,25.7357,230100.0
2013-04-24 14:50:00,35.94,35.99,35.9,35.99,192200.0,25.7286,25.7644,25.6999,25.7644,192200.0
2013-04-24 15:00:00,35.99,36.04,35.98,36.0,731800.0,25.7644,25.8001,25.7572,25.7715,731800.0
2013-04-24 15:10:00,36.0,36.09,36.0,36.08,352600.0,25.7715,25.8359,25.7715,25.8288,352600.0
2013-04-24 15:20:00,36.08,36.12,36.05,36.09,654800.0,25.8288,25.8574,25.8073,25.8359,654800.0
2013-04-24 15:30:00,36.09,36.11,36.04,36.1,284600.0,25.8359,25.8503,25.8001,25.8431,284600.0
2013-04-24 15:40:00,36.09,36.14,36.05,36.11,428600.0,25.8359,25.8717,25.8073,25.8503,428600.0
2013-04-24 15:50:00,36.1,36.11,35.98,36.02,914400.0,25.8431,25.8503,25.7572,25.7858,914400.0
2013-04-25 09:30:00,36.16,36.17,35.93,36.11,705300.0,25.8861,25.8932,25.7214,25.8503,705300.0
2013-04-25 09:40:00,36.13,36.23,36.07,36.2,481700.0,25.8646,25.9362,25.8216,25.9147,481700.0
2013-04-25 09:50:00,36.2,36.25,36.12,36.17,714400.0,25.9147,25.9505,25.8574,25.8932,714400.0
2013-04-25 10:00:00,36.18,36.23,36.08,36.12,564100.0,25.9004,25.9362,25.8288,25.8574,564100.0
2013-04-25 10:10:00,36.13,36.14,36.06,36.09,267900.0,25.8646,25.8717,25.8145,25.8359,267900.0
2013-04-25 10:20:00,36.09,36.15,36.07,36.13,229800.0,25.8359,25.8789,25.8216,25.8646,229800.0
2013-04-25 10:30:00,36.14,36.16,36.12,36.13,186600.0,25.8717,25.8861,25.8574,25.8646,186600.0
2013-04-25 10:40:00,36.14,36.16,36.13,36.15,193000.0,25.8717,25.8861,25.8646,25.8789,193000.0
2013-04-25 10:50:00,36.14,36.17,36.14,36.15,274900.0,25.8717,25.8932,25.8717,25.8789,274900.0
2013-04-25 11:00:00,36.15,36.17,36.11,36.13,263600.0,25.8789,25.8932,25.8503,25.8646,263600.0
2013-04-25 11:10:00,36.12,36.2,36.11,36.16,162500.0,25.8574,25.9147,25.8503,25.8861,162500.0
2013-04-25 11:20:00,36.16,36.2,36.16,36.2,152800.0,25.8861,25.9147,25.8861,25.9147,152800.0
2013-04-25 11:30:00,36.2,36.21,36.16,36.2,181300.0,25.9147,25.9218,25.8861,25.9147,181300.0
2013-04-25 11:40:00,36.2,36.26,36.16,36.19,316500.0,25.9147,25.9576,25.8861,25.9075,316500.0
2013-04-25 11:50:00,36.2,36.2,36.14,36.16,246400.0,25.9147,25.9147,25.8717,25.8861,246400.0
2013-04-25 12:00:00,36.16,36.2,36.15,36.19,96700.0,25.8861,25.9147,25.8789,25.9075,96700.0
2013-04-25 12:10:00,36.18,36.2,36.18,36.19,131900.0,25.9004,25.9147,25.9004,25.9075,131900.0
2013-04-25 12:20:00,36.19,36.24,36.18,36.24,101700.0,25.9075,25.9433,25.9004,25.9433,101700.0
2013-04-25 12:30:00,36.23,36.25,36.17,36.19,159800.0,25.9362,25.9505,25.8932,25.9075,159800.0
2013-04-25 12:40:00,36.19,36.25,36.18,36.22,131600.0,25.9075,25.9505,25.9004,25.929,131600.0
2013-04-25 12:50:00,36.22,36.22,36.17,36.18,190100.0,25.929,25.929,25.8932,25.9004,190100.0
2013-04-25 13:00:00,36.18,36.18,36.07,36.09,292800.0,25.9004,25.9004,25.8216,25.8359,292800.0
2013-04-25 13:10:00,36.1,36.19,36.09,36.17,123600.0,25.8431,25.9075,25.8359,25.8932,123600.0
2013-04-25 13:20:00,36.16,36.2,36.16,36.2,65400.0,25.8861,25.9147,25.8861,25.9147,65400.0
2013-04-25 13:30:00,36.2,36.2,36.17,36.2,78800.0,25.9147,25.9147,25.8932,25.9147,78800.0
2013-04-25 13:40:00,36.2,36.2,36.17,36.17,129800.0,25.9147,25.9147,25.8932,25.8932,129800.0
2013-04-25 13:50:00,36.17,36.22,36.16,36.17,331300.0,25.8932,25.929,25.8861,25.8932,331300.0
2013-04-25 14:00:00,36.17,36.22,36.17,36.2,164400.0,25.8932,25.929,25.8932,25.9147,164400.0
2013-04-25 14:10:00,36.2,36.21,36.15,36.15,164800.0,25.9147,25.9218,25.8789,25.8789,164800.0
2013-04-25 14:20:00,36.15,36.22,36.13,36.2,119200.0,25.8789,25.929,25.8646,25.9147,119200.0
2013-04-25 14:30:00,36.19,36.2,36.15,36.16,117100.0,25.9075,25.9147,25.8789,25.8861,117100.0
2013-04-25 14:40:00,36.16,36.17,36.13,36.14,165200.0,25.8861,25.8932,25.8646,25.8717,165200.0
2013-04-25 14:50:00,36.14,36.15,36.07,36.12,272600.0,25.8717,25.8789,25.8216,25.8574,272600.0
2013-04-25 15:00:00,36.11,36.11,36.01,36.05,306700.0,25.8503,25.8503,25.7787,25.8073,306700.0
2013-04-25 15:10:00,36.05,36.08,35.98,36.07,365300.0,25.8073,25.8288,25.7572,25.8216,365300.0
2013-04-25 15:20:00,36.07,36.15,36.04,36.14,296800.0,25.8216,25.8789,25.8001,25.8717,296800.0
2013-04-25 15:30:00,36.14,36.17,36.1,36.15,305300.0,25.8717,25.8932,25.8431,25.8789,305300.0
2013-04-25 15:40:00,36.15,36.15,36.11,36.15,312100.0,25.8789,25.8789,25.8503,25.8789,312100.0
2013-04-25 15:50:00,36.15,36.15,36.07,36.11,612200.0,25.8789,25.8789,25.8216,25.8503,612200.0
2013-04-26 09:30:00,35.58,35.78,35.58,35.67,374000.0,25.6704,25.8147,25.6704,25.7353,374000.0
2013-04-26 09:40:00,35.68,35.84,35.59,35.71,233300.0,25.7425,25.858,25.6776,25.7642,233300.0
2013-04-26 09:50:00,35.71,35.89,35.69,35.83,227700.0,25.7642,25.8941,25.7498,25.8508,227700.0
2013-04-26 10:00:00,35.83,35.84,35.61,35.62,240600.0,25.8508,25.858,25.692,25.6993,240600.0
2013-04-26 10:10:00,35.63,35.69,35.5,35.57,254500.0,25.7065,25.7498,25.6127,25.6632,254500.0
2013-04-26 10:20:00,35.57,35.7,35.5,35.66,179600.0,25.6632,25.757,25.6127,25.7281,179600.0
2013-04-26 10:30:00,35.65,35.76,35.64,35.75,224600.0,25.7209,25.8003,25.7137,25.793,224600.0
2013-04-26 10:40:00,35.75,35.8,35.71,35.74,194800.0,25.793,25.8291,25.7642,25.7858,194800.0
2013-04-26 10:50:00,35.74,35.74,35.6,35.67,135000.0,25.7858,25.7858,25.6848,25.7353,135000.0
2013-04-26 11:00:00,35.66,35.74,35.63,35.71,163900.0,25.7281,25.7858,25.7065,25.7642,163900.0
2013-04-26 11:10:00,35.71,35.75,35.66,35.68,149700.0,25.7642,25.793,25.7281,25.7425,149700.0
2013-04-26 11:20:00,35.68,35.68,35.61,35.63,165300.0,25.7425,25.7425,25.692,25.7065,165300.0
2013-04-26 11:30:00,35.64,35.67,35.61,35.65,117800.0,25.7137,25.7353,25.692,25.7209,117800.0
2013-04-26 11:40:00,35.66,35.68,35.63,35.64,113900.0,25.7281,25.7425,25.7065,25.7137,113900.0
2013-04-26 11:50:00,35.63,35.69,35.6,35.67,136700.0,25.7065,25.7498,25.6848,25.7353,136700.0
2013-04-26 12:00:00,35.67,35.68,35.6,35.62,135800.0,25.7353,25.7425,25.6848,25.6993,135800.0
2013-04-26 12:10:00,35.61,35.69,35.57,35.69,121400.0,25.692,25.7498,25.6632,25.7498,121400.0
2013-04-26 12:20:00,35.69,35.7,35.65,35.67,68800.0,25.7498,25.757,25.7209,25.7353,68800.0
2013-04-26 12:30:00,35.67,35.7,35.66,35.69,63600.0,25.7353,25.757,25.7281,25.7498,63600.0
2013-04-26 12:40:00,35.69,35.72,35.67,35.7,68600.0,25.7498,25.7714,25.7353,25.757,68600.0
2013-04-26 12:50:00,35.71,35.77,35.71,35.76,67900.0,25.7642,25.8075,25.7642,25.8003,67900.0
2013-04-26 13:00:00,35.75,35.78,35.74,35.75,75600.0,25.793,25.8147,25.7858,25.793,75600.0
2013-04-26 13:10:00,35.76,35.77,35.73,35.74,60800.0,25.8003,25.8075,25.7786,25.7858,60800.0
2013-04-26 13:20:00,35.74,35.79,35.74,35.76,92900.0,25.7858,25.8219,25.7858,25.8003,92900.0
2013-04-26 13:30:00,35.77,35.79,35.73,35.74,89100.0,25.8075,25.8219,25.7786,25.7858,89100.0
2013-04-26 13:40:00,35.74,35.81,35.73,35.78,82900.0,25.7858,25.8363,25.7786,25.8147,82900.0
2013-04-26 13:50:00,35.78,35.8,35.75,35.75,132600.0,25.8147,25.8291,25.793,25.793,132600.0
2013-04-26 14:00:00,35.75,35.76,35.7,35.71,143700.0,25.793,25.8003,25.757,25.7642,143700.0
2013-04-26 14:10:00,35.72,35.74,35.7,35.72,76900.0,25.7714,25.7858,25.757,25.7714,76900.0
2013-04-26 14:20:00,35.72,35.72,35.67,35.68,50700.0,25.7714,25.7714,25.7353,25.7425,50700.0
2013-04-26 14:30:00,35.69,35.71,35.68,35.68,71300.0,25.7498,25.7642,25.7425,25.7425,71300.0
2013-04-26 14:40:00,35.69,35.71,35.66,35.69,126700.0,25.7498,25.7642,25.7281,25.7498,126700.0
2013-04-26 14:50:00,35.7,35.7,35.65,35.7,101600.0,25.757,25.757,25.7209,25.757,101600.0
2013-04-26 15:00:00,35.69,35.8,35.69,35.79,158900.0,25.7498,25.8291,25.7498,25.8219,158900.0
2013-04-26 15:10:00,35.79,35.82,35.78,35.8,92300.0,25.8219,25.8435,25.8147,25.8291,92300.0
2013-04-26 15:20:00,35.79,35.83,35.78,35.83,96000.0,25.8219,25.8508,25.8147,25.8508,96000.0
2013-04-26 15:30:00,35.83,35.83,35.77,35.79,159400.0,25.8508,25.8508,25.8075,25.8219,159400.0
2013-04-26 15:40:00,35.79,35.85,35.78,35.83,363700.0,25.8219,25.8652,25.8147,25.8508,363700.0
2013-04-26 15:50:00,35.82,35.83,35.74,35.75,721800.0,25.8435,25.8508,25.7858,25.793,721800.0
2013-04-29 09:30:00,35.91,35.98,35.68,35.82,241600.0,25.9085,25.959,25.7425,25.8435,241600.0
2013-04-29 09:40:00,35.83,35.85,35.7,35.78,149800.0,25.8508,25.8652,25.757,25.8147,149800.0
2013-04-29 09:50:00,35.79,35.93,35.78,35.83,201800.0,25.8219,25.9229,25.8147,25.8508,201800.0
2013-04-29 10:00:00,35.83,35.93,35.77,35.85,194100.0,25.8508,25.9229,25.8075,25.8652,194100.0
2013-04-29 10:10:00,35.85,35.86,35.8,35.83,164200.0,25.8652,25.8724,25.8291,25.8508,164200.0
2013-04-29 10:20:00,35.83,35.96,35.83,35.96,140300.0,25.8508,25.9446,25.8508,25.9446,140300.0
2013-04-29 10:30:00,35.96,35.98,35.91,35.95,108900.0,25.9446,25.959,25.9085,25.9373,108900.0
2013-04-29 10:40:00,35.95,35.97,35.93,35.94,86000.0,25.9373,25.9518,25.9229,25.9301,86000.0
2013-04-29 10:50:00,35.94,35.95,35.9,35.92,93500.0,25.9301,25.9373,25.9013,25.9157,93500.0
2013-04-29 11:00:00,35.91,35.95,35.89,35.94,81400.0,25.9085,25.9373,25.8941,25.9301,81400.0
2013-04-29 11:10:00,35.94,35.94,35.87,35.88,96800.0,25.9301,25.9301,25.8796,25.8868,96800.0
2013-04-29 11:20:00,35.88,35.93,35.87,35.92,59700.0,25.8868,25.9229,25.8796,25.9157,59700.0
2013-04-29 11:30:00,35.92,35.94,35.87,35.87,77100.0,25.9157,25.9301,25.8796,25.8796,77100.0
2013-04-29 11:40:00,35.88,35.9,35.85,35.86,71700.0,25.8868,25.9013,25.8652,25.8724,71700.0
2013-04-29 11:50:00,35.86,35.89,35.84,35.89,101600.0,25.8724,25.8941,25.858,25.8941,101600.0
2013-04-29 12:00:00,35.89,35.97,35.88,35.94,81900.0,25.8941,25.9518,25.8868,25.9301,81900.0
2013-04-29 12:10:00,35.94,35.99,35.93,35.95,71000.0,25.9301,25.9662,25.9229,25.9373,71000.0
2013-04-29 12:20:00,35.95,35.97,35.91,35.93,104800.0,25.9373,25.9518,25.9085,25.9229,104800.0
2013-04-29 12:30:00,35.93,35.96,35.92,35.95,65500.0,25.9229,25.9446,25.9157,25.9373,65500.0
2013-04-29 12:40:00,35.95,35.96,35.94,35.95,50500.0,25.9373,25.9446,25.9301,25.9373,50500.0
2013-04-29 12:50:00,35.95,35.95,35.9,35.95,71000.0,25.9373,25.9373,25.9013,25.9373,71000.0
2013-04-29 13:00:00,35.95,35.99,35.93,35.98,93900.0,25.9373,25.9662,25.9229,25.959,93900.0
2013-04-29 13:10:00,35.99,35.99,35.94,35.98,87700.0,25.9662,25.9662,25.9301,25.959,87700.0
2013-04-29 13:20:00,35.97,36.0,35.95,35.99,103900.0,25.9518,25.9734,25.9373,25.9662,103900.0
2013-04-29 13:30:00,35.99,36.06,35.98,36.05,146800.0,25.9662,26.0167,25.959,26.0095,146800.0
2013-04-29 13:40:00,36.06,36.08,36.03,36.07,146700.0,26.0167,26.0311,25.9951,26.0239,146700.0
2013-04-29 13:50:00,36.08,36.08,36.03,36.04,109800.0,26.0311,26.0311,25.9951,26.0023,109800.0
2013-04-29 14:00:00,36.03,36.07,36.03,36.06,87600.0,25.9951,26.0239,25.9951,26.0167,87600.0
2013-04-29 14:10:00,36.06,36.07,36.02,36.02,89200.0,26.0167,26.0239,25.9878,25.9878,89200.0
2013-04-29 14:20:00,36.03,36.06,36.02,36.06,44100.0,25.9951,26.0167,25.9878,26.0167,44100.0
2013-04-29 14:30:00,36.06,36.09,36.05,36.05,130100.0,26.0167,26.0383,26.0095,26.0095,130100.0
2013-04-29 14:40:00,36.05,36.1,36.05,36.08,176800.0,26.0095,26.0456,26.0095,26.0311,176800.0
2013-04-29 14:50:00,36.09,36.1,36.08,36.09,76000.0,26.0383,26.0456,26.0311,26.0383,76000.0
2013-04-29 15:00:00,36.09,36.1,36.0,36.03,140900.0,26.0383,26.0456,25.9734,25.9951,140900.0
2013-04-29 15:10:00,36.04,36.05,36.0,36.05,97300.0,26.0023,26.0095,25.9734,26.0095,97300.0
2013-04-29 15:20:00,36.05,36.09,36.04,36.07,165500.0,26.0095,26.0383,26.0023,26.0239,165500.0
2013-04-29 15:30:00,36.07,36.09,36.05,36.05,122400.0,26.0239,26.0383,26.0095,26.0095,122400.0
2013-04-29 15:40:00,36.05,36.06,35.99,35.99,192400.0,26.0095,26.0167,25.9662,25.9662,192400.0
2013-04-29 15:50:00,35.99,36.0,35.94,35.98,487000.0,25.9662,25.9734,25.9301,25.959,487000.0
2013-04-30 09:30:00,35.95,35.97,35.83,35.86,187200.0,25.9373,25.9518,25.8508,25.8724,187200.0
2013-04-30 09:40:00,35.86,35.92,35.81,35.88,160300.0,25.8724,25.9157,25.8363,25.8868,160300.0
2013-04-30 09:50:00,35.88,35.88,35.76,35.79,183200.0,25.8868,25.8868,25.8003,25.8219,183200.0
2013-04-30 10:00:00,35.8,35.88,35.76,35.83,234400.0,25.8291,25.8868,25.8003,25.8508,234400.0
2013-04-30 10:10:00,35.84,35.94,35.83,35.89,133300.0,25.858,25.9301,25.8508,25.8941,133300.0
2013-04-30 10:20:00,35.89,35.96,35.86,35.87,171100.0,25.8941,25.9446,25.8724,25.8796,171100.0
2013-04-30 10:30:00,35.86,35.96,35.84,35.94,104500.0,25.8724,25.9446,25.858,25.9301,104500.0
2013-04-30 10:40:00,35.94,36.08,35.94,36.03,134400.0,25.9301,26.0311,25.9301,25.9951,134400.0
2013-04-30 10:50:00,36.02,36.07,36.0,36.0,283400.0,25.9878,26.0239,25.9734,25.9734,283400.0
2013-04-30 11:00:00,36.01,36.06,36.01,36.05,62400.0,25.9806,26.0167,25.9806,26.0095,62400.0
2013-04-30 11:10:00,36.05,36.06,36.02,36.05,116200.0,26.0095,26.0167,25.9878,26.0095,116200.0
2013-04-30 11:20:00,36.03,36.09,36.02,36.07,71100.0,25.9951,26.0383,25.9878,26.0239,71100.0
2013-04-30 11:30:00,36.07,36.1,36.04,36.09,81600.0,26.0239,26.0456,26.0023,26.0383,81600.0
2013-04-30 11:40:00,36.09,36.1,36.06,36.09,89500.0,26.0383,26.0456,26.0167,26.0383,89500.0
2013-04-30 11:50:00,36.1,36.13,36.08,36.11,108400.0,26.0456,26.0672,26.0311,26.0528,108400.0
2013-04-30 12:00:00,36.11,36.12,36.06,36.11,95300.0,26.0528,26.06,26.0167,26.0528,95300.0
2013-04-30 12:10:00,36.11,36.12,36.06,36.08,70500.0,26.0528,26.06,26.0167,26.0311,70500.0
2013-04-30 12:20:00,36.09,36.09,36.05,36.06,51600.0,26.0383,26.0383,26.0095,26.0167,51600.0
2013-04-30 12:30:00,36.07,36.1,36.07,36.08,56200.0,26.0239,26.0456,26.0239,26.0311,56200.0
2013-04-30 12:40:00,36.09,36.17,36.07,36.15,88200.0,26.0383,26.0961,26.0239,26.0816,88200.0
2013-04-30 12:50:00,36.15,36.18,36.14,36.15,146800.0,26.0816,26.1033,26.0744,26.0816,146800.0
2013-04-30 13:00:00,36.15,36.16,36.09,36.14,265600.0,26.0816,26.0889,26.0383,26.0744,265600.0
2013-04-30 13:10:00,36.13,36.13,36.09,36.13,123300.0,26.0672,26.0672,26.0383,26.0672,123300.0
2013-04-30 13:20:00,36.13,36.13,36.02,36.06,105900.0,26.0672,26.0672,25.9878,26.0167,105900.0
2013-04-30 13:30:00,36.05,36.12,36.05,36.11,60600.0,26.0095,26.06,26.0095,26.0528,60600.0
2013-04-30 13:40:00,36.1,36.15,36.07,36.12,102600.0,26.0456,26.0816,26.0239,26.06,102600.0
2013-04-30 13:50:00,36.12,36.14,36.1,36.13,71500.0,26.06,26.0744,26.0456,26.0672,71500.0
2013-04-30 14:00:00,36.14,36.14,36.07,36.08,120600.0,26.0744,26.0744,26.0239,26.0311,120600.0
2013-04-30 14:10:00,36.08,36.15,36.08,36.14,116800.0,26.0311,26.0816,26.0311,26.0744,116800.0
2013-04-30 14:20:00,36.13,36.15,36.12,36.12,91100.0,26.0672,26.0816,26.06,26.06,91100.0
2013-04-30 14:30:00,36.13,36.16,36.1,36.13,177300.0,26.0672,26.0889,26.0456,26.0672,177300.0
2013-04-30 14:40:00,36.14,36.16,36.13,36.14,113600.0,26.0744,26.0889,26.0672,26.0744,113600.0
2013-04-30 14:50:00,36.15,36.18,36.13,36.18,181000.0,26.0816,26.1033,26.0672,26.1033,181000.0
2013-04-30 15:00:00,36.17,36.21,36.12,36.16,337500.0,26.0961,26.1249,26.06,26.0889,337500.0
2013-04-30 15:10:00,36.16,36.17,36.12,36.13,280900.0,26.0889,26.0961,26.06,26.0672,280900.0
2013-04-30 15:20:00,36.13,36.17,36.12,36.15,200000.0,26.0672,26.0961,26.06,26.0816,200000.0
2013-04-30 15:30:00,36.15,36.2,36.15,36.17,205000.0,26.0816,26.1177,26.0816,26.0961,205000.0
2013-04-30 15:40:00,36.17,36.19,36.14,36.17,352700.0,26.0961,26.1105,26.0744,26.0961,352700.0
2013-04-30 15:50:00,36.17,36.24,36.16,36.21,901100.0,26.0961,26.1466,26.0889,26.1249,901100.0
2013-05-01 09:30:00,36.25,36.38,35.86,36.38,594500.0,26.1538,26.2476,25.8724,26.2476,594500.0
2013-05-01 09:40:00,36.38,36.43,36.28,36.37,352900.0,26.2476,26.2837,26.1754,26.2404,352900.0
2013-05-01 09:50:00,36.37,36.39,36.28,36.37,266800.0,26.2404,26.2548,26.1754,26.2404,266800.0
2013-05-01 10:00:00,36.38,36.41,36.22,36.27,451400.0,26.2476,26.2692,26.1321,26.1682,451400.0
2013-05-01 10:10:00,36.27,36.37,36.24,36.37,323300.0,26.1682,26.2404,26.1466,26.2404,323300.0
2013-05-01 10:20:00,36.37,36.42,36.34,36.35,327600.0,26.2404,26.2764,26.2187,26.2259,327600.0
2013-05-01 10:30:00,36.35,36.39,36.27,36.37,414100.0,26.2259,26.2548,26.1682,26.2404,414100.0
2013-05-01 10:40:00,36.37,36.45,36.36,36.43,244500.0,26.2404,26.2981,26.2331,26.2837,244500.0
2013-05-01 10:50:00,36.43,36.48,36.37,36.4,550100.0,26.2837,26.3197,26.2404,26.262,550100.0
2013-05-01 11:00:00,36.41,36.42,36.38,36.4,282800.0,26.2692,26.2764,26.2476,26.262,282800.0
2013-05-01 11:10:00,36.4,36.46,36.38,36.45,335700.0,26.262,26.3053,26.2476,26.2981,335700.0
2013-05-01 11:20:00,36.45,36.45,36.39,36.41,281200.0,26.2981,26.2981,26.2548,26.2692,281200.0
2013-05-01 11:30:00,36.41,36.42,36.38,36.4,251700.0,26.2692,26.2764,26.2476,26.262,251700.0
2013-05-01 11:40:00,36.4,36.41,36.28,36.36,257600.0,26.262,26.2692,26.1754,26.2331,257600.0
2013-05-01 11:50:00,36.36,36.4,36.34,36.4,115300.0,26.2331,26.262,26.2187,26.262,115300.0
2013-05-01 12:00:00,36.4,36.41,36.36,36.37,118800.0,26.262,26.2692,26.2331,26.2404,118800.0
2013-05-01 12:10:00,36.36,36.39,36.32,36.37,119600.0,26.2331,26.2548,26.2043,26.2404,119600.0
2013-05-01 12:20:00,36.37,36.38,36.3,36.3,113100.0,26.2404,26.2476,26.1899,26.1899,113100.0
2013-05-01 12:30:00,36.3,36.35,36.29,36.33,136800.0,26.1899,26.2259,26.1826,26.2115,136800.0
2013-05-01 12:40:00,36.33,36.35,36.31,36.33,97900.0,26.2115,26.2259,26.1971,26.2115,97900.0
2013-05-01 12:50:00,36.33,36.34,36.24,36.25,178100.0,26.2115,26.2187,26.1466,26.1538,178100.0
2013-05-01 13:00:00,36.25,36.27,36.2,36.23,182800.0,26.1538,26.1682,26.1177,26.1394,182800.0
2013-05-01 13:10:00,36.23,36.3,36.22,36.3,165900.0,26.1394,26.1899,26.1321,26.1899,165900.0
2013-05-01 13:20:00,36.31,36.36,36.26,36.36,459000.0,26.1971,26.2331,26.161,26.2331,459000.0
2013-05-01 13:30:00,36.34,36.36,36.27,36.3,252100.0,26.2187,26.2331,26.1682,26.1899,252100.0
2013-05-01 13:40:00,36.3,36.32,36.25,36.3,118600.0,26.1899,26.2043,26.1538,26.1899,118600.0
2013-05-01 13:50:00,36.3,36.3,36.25,36.3,141100.0,26.1899,26.1899,26.1538,26.1899,141100.0
2013-05-01 14:00:00,36.3,36.35,36.25,36.33,189900.0,26.1899,26.2259,26.1538,26.2115,189900.0
2013-05-01 14:10:00,36.33,36.34,36.24,36.32,152500.0,26.2115,26.2187,26.1466,26.2043,152500.0
2013-05-01 14:20:00,36.31,36.45,36.31,36.41,718800.0,26.1971,26.2981,26.1971,26.2692,718800.0
2013-05-01 14:30:00,36.41,36.43,36.37,36.42,283300.0,26.2692,26.2837,26.2404,26.2764,283300.0
2013-05-01 14:40:00,36.42,36.43,36.31,36.36,384700.0,26.2764,26.2837,26.1971,26.2331,384700.0
2013-05-01 14:50:00,36.36,36.43,36.35,36.37,227000.0,26.2331,26.2837,26.2259,26.2404,227000.0
2013-05-01 15:00:00,36.37,36.43,36.33,36.33,411900.0,26.2404,26.2837,26.2115,26.2115,411900.0
2013-05-01 15:10:00,36.33,36.41,36.32,36.41,394200.0,26.2115,26.2692,26.2043,26.2692,394200.0
2013-05-01 15:20:00,36.41,36.41,36.32,36.35,243300.0,26.2692,26.2692,26.2043,26.2259,243300.0
2013-05-01 15:30:00,36.35,36.4,36.33,36.35,325100.0,26.2259,26.262,26.2115,26.2259,325100.0
2013-05-01 15:40:00,36.34,36.43,36.31,36.42,529900.0,26.2187,26.2837,26.1971,26.2764,529900.0
2013-05-01 15:50:00,36.42,36.44,36.37,36.42,1069700.0,26.2764,26.2909,26.2404,26.2764,1069700.0
2013-05-02 09:30:00,36.43,36.7,36.3,36.69,653800.0,26.2837,26.4785,26.1899,26.4712,653800.0
2013-05-02 09:40:00,36.69,36.7,36.59,36.64,200400.0,26.4712,26.4785,26.3991,26.4352,200400.0
2013-05-02 09:50:00,36.65,36.69,36.56,36.58,188800.0,26.4424,26.4712,26.3774,26.3919,188800.0
2013-05-02 10:00:00,36.58,36.64,36.52,36.61,240000.0,26.3919,26.4352,26.3486,26.4135,240000.0
2013-05-02 10:10:00,36.62,36.63,36.54,36.54,229900.0,26.4207,26.4279,26.363,26.363,229900.0
2013-05-02 10:20:00,36.55,36.65,36.54,36.58,155100.0,26.3702,26.4424,26.363,26.3919,155100.0
2013-05-02 10:30:00,36.58,36.62,36.55,36.59,120900.0,26.3919,26.4207,26.3702,26.3991,120900.0
2013-05-02 10:40:00,36.6,36.66,36.6,36.61,128200.0,26.4063,26.4496,26.4063,26.4135,128200.0
2013-05-02 10:50:00,36.61,36.66,36.59,36.63,112500.0,26.4135,26.4496,26.3991,26.4279,112500.0
2013-05-02 11:00:00,36.63,36.65,36.62,36.63,369700.0,26.4279,26.4424,26.4207,26.4279,369700.0
2013-05-02 11:10:00,36.63,36.71,36.63,36.7,327400.0,26.4279,26.4857,26.4279,26.4785,327400.0
2013-05-02 11:20:00,36.7,36.75,36.7,36.73,352600.0,26.4785,26.5145,26.4785,26.5001,352600.0
2013-05-02 11:30:00,36.74,36.79,36.73,36.74,172100.0,26.5073,26.5434,26.5001,26.5073,172100.0
2013-05-02 11:40:00,36.75,36.8,36.74,36.78,298200.0,26.5145,26.5506,26.5073,26.5362,298200.0
2013-05-02 11:50:00,36.78,36.8,36.76,36.79,72900.0,26.5362,26.5506,26.5217,26.5434,72900.0
2013-05-02 12:00:00,36.78,36.8,36.68,36.72,129800.0,26.5362,26.5506,26.464,26.4929,129800.0
2013-05-02 12:10:00,36.71,36.72,36.66,36.69,97000.0,26.4857,26.4929,26.4496,26.4712,97000.0
2013-05-02 12:20:00,36.69,36.71,36.66,36.69,83100.0,26.4712,26.4857,26.4496,26.4712,83100.0
2013-05-02 12:30:00,36.69,36.72,36.66,36.7,82400.0,26.4712,26.4929,26.4496,26.4785,82400.0
2013-05-02 12:40:00,36.7,36.75,36.68,36.71,90600.0,26.4785,26.5145,26.464,26.4857,90600.0
2013-05-02 12:50:00,36.73,36.76,36.72,36.73,50500.0,26.5001,26.5217,26.4929,26.5001,50500.0
2013-05-02 13:00:00,36.73,36.79,36.72,36.79,62200.0,26.5001,26.5434,26.4929,26.5434,62200.0
2013-05-02 13:10:00,36.78,36.8,36.77,36.8,100700.0,26.5362,26.5506,26.529,26.5506,100700.0
2013-05-02 13:20:00,36.8,36.89,36.79,36.84,331100.0,26.5506,26.6155,26.5434,26.5795,331100.0
2013-05-02 13:30:00,36.84,36.87,36.83,36.84,132900.0,26.5795,26.6011,26.5722,26.5795,132900.0
2013-05-02 13:40:00,36.83,36.88,36.83,36.86,210900.0,26.5722,26.6083,26.5722,26.5939,210900.0
2013-05-02 13:50:00,36.86,36.87,36.83,36.84,209600.0,26.5939,26.6011,26.5722,26.5795,209600.0
2013-05-02 14:00:00,36.84,36.89,36.83,36.87,155200.0,26.5795,26.6155,26.5722,26.6011,155200.0
2013-05-02 14:10:00,36.87,36.89,36.83,36.86,220900.0,26.6011,26.6155,26.5722,26.5939,220900.0
2013-05-02 14:20:00,36.86,36.9,36.83,36.89,148300.0,26.5939,26.6228,26.5722,26.6155,148300.0
2013-05-02 14:30:00,36.88,36.89,36.86,36.87,301900.0,26.6083,26.6155,26.5939,26.6011,301900.0
2013-05-02 14:40:00,36.86,36.88,36.83,36.83,247700.0,26.5939,26.6083,26.5722,26.5722,247700.0
2013-05-02 14:50:00,36.84,36.84,36.79,36.82,235700.0,26.5795,26.5795,26.5434,26.565,235700.0
2013-05-02 15:00:00,36.82,36.82,36.76,36.79,153900.0,26.565,26.565,26.5217,26.5434,153900.0
2013-05-02 15:10:00,36.79,36.8,36.74,36.75,229300.0,26.5434,26.5506,26.5073,26.5145,229300.0
2013-05-02 15:20:00,36.76,36.76,36.68,36.73,424100.0,26.5217,26.5217,26.464,26.5001,424100.0
2013-05-02 15:30:00,36.73,36.8,36.73,36.79,209200.0,26.5001,26.5506,26.5001,26.5434,209200.0
2013-05-02 15:40:00,36.78,36.81,36.75,36.76,251800.0,26.5362,26.5578,26.5145,26.5217,251800.0
2013-05-02 15:50:00,36.76,36.8,36.69,36.69,714500.0,26.5217,26.5506,26.4712,26.4712,714500.0
2013-05-03 09:30:00,36.94,37.14,36.87,36.99,1147100.0,26.6516,26.7959,26.6011,26.6877,1147100.0
2013-05-03 09:40:00,36.99,37.07,36.97,36.99,383500.0,26.6877,26.7454,26.6733,26.6877,383500.0
2013-05-03 09:50:00,37.0,37.04,36.95,37.0,406300.0,26.6949,26.7238,26.6588,26.6949,406300.0
2013-05-03 10:00:00,37.0,37.01,36.92,36.97,322400.0,26.6949,26.7021,26.6372,26.6733,322400.0
2013-05-03 10:10:00,36.97,37.01,36.95,36.97,263800.0,26.6733,26.7021,26.6588,26.6733,263800.0
2013-05-03 10:20:00,36.96,37.02,36.96,37.0,408300.0,26.666,26.7093,26.666,26.6949,408300.0
2013-05-03 10:30:00,37.0,37.03,36.96,36.98,393700.0,26.6949,26.7165,26.666,26.6805,393700.0
2013-05-03 10:40:00,36.99,37.04,36.96,36.98,333000.0,26.6877,26.7238,26.666,26.6805,333000.0
2013-05-03 10:50:00,36.98,37.03,36.97,37.0,578600.0,26.6805,26.7165,26.6733,26.6949,578600.0
2013-05-03 11:00:00,37.0,37.04,36.99,37.03,292700.0,26.6949,26.7238,26.6877,26.7165,292700.0
2013-05-03 11:10:00,37.04,37.13,37.03,37.1,282900.0,26.7238,26.7887,26.7165,26.767,282900.0
2013-05-03 11:20:00,37.1,37.11,37.04,37.06,385300.0,26.767,26.7743,26.7238,26.7382,385300.0
2013-05-03 11:30:00,37.05,37.08,37.03,37.05,275200.0,26.731,26.7526,26.7165,26.731,275200.0
2013-05-03 11:40:00,37.06,37.1,37.05,37.08,184300.0,26.7382,26.767,26.731,26.7526,184300.0
2013-05-03 11:50:00,37.08,37.1,37.05,37.06,136000.0,26.7526,26.767,26.731,26.7382,136000.0
2013-05-03 12:00:00,37.06,37.1,37.03,37.08,143500.0,26.7382,26.767,26.7165,26.7526,143500.0
2013-05-03 12:10:00,37.09,37.11,37.08,37.1,219300.0,26.7598,26.7743,26.7526,26.767,219300.0
2013-05-03 12:20:00,37.11,37.18,37.09,37.13,344900.0,26.7743,26.8248,26.7598,26.7887,344900.0
2013-05-03 12:30:00,37.12,37.15,37.11,37.13,200800.0,26.7815,26.8031,26.7743,26.7887,200800.0
2013-05-03 12:40:00,37.13,37.14,37.1,37.11,304400.0,26.7887,26.7959,26.767,26.7743,304400.0
2013-05-03 12:50:00,37.12,37.14,37.1,37.12,172400.0,26.7815,26.7959,26.767,26.7815,172400.0
2013-05-03 13:00:00,37.13,37.18,37.13,37.15,149900.0,26.7887,26.8248,26.7887,26.8031,149900.0
2013-05-03 13:10:00,37.16,37.2,37.15,37.17,111400.0,26.8103,26.8392,26.8031,26.8176,111400.0
2013-05-03 13:20:00,37.18,37.2,37.15,37.15,422900.0,26.8248,26.8392,26.8031,26.8031,422900.0
2013-05-03 13:30:00,37.15,37.18,37.14,37.14,159500.0,26.8031,26.8248,26.7959,26.7959,159500.0
2013-05-03 13:40:00,37.14,37.16,37.12,37.14,181600.0,26.7959,26.8103,26.7815,26.7959,181600.0
2013-05-03 13:50:00,37.14,37.14,37.1,37.1,147300.0,26.7959,26.7959,26.767,26.767,147300.0
2013-05-03 14:00:00,37.11,37.13,37.1,37.12,64600.0,26.7743,26.7887,26.767,26.7815,64600.0
2013-05-03 14:10:00,37.13,37.15,37.08,37.1,183800.0,26.7887,26.8031,26.7526,26.767,183800.0
2013-05-03 14:20:00,37.11,37.14,37.11,37.11,141900.0,26.7743,26.7959,26.7743,26.7743,141900.0
2013-05-03 14:30:00,37.12,37.12,37.03,37.03,258700.0,26.7815,26.7815,26.7165,26.7165,258700.0
2013-05-03 14:40:00,37.03,37.04,36.96,37.01,129100.0,26.7165,26.7238,26.666,26.7021,129100.0
2013-05-03 14:50:00,37.01,37.05,37.01,37.04,133000.0,26.7021,26.731,26.7021,26.7238,133000.0
2013-05-03 15:00:00,37.03,37.05,36.98,37.0,142700.0,26.7165,26.731,26.6805,26.6949,142700.0
2013-05-03 15:10:00,37.0,37.07,36.99,37.05,158100.0,26.6949,26.7454,26.6877,26.731,158100.0
2013-05-03 15:20:00,37.06,37.13,37.04,37.12,137700.0,26.7382,26.7887,26.7238,26.7815,137700.0
2013-05-03 15:30:00,37.11,37.13,37.05,37.08,282900.0,26.7743,26.7887,26.731,26.7526,282900.0
2013-05-03 15:40:00,37.08,37.1,37.05,37.05,423700.0,26.7526,26.767,26.731,26.731,423700.0
2013-05-03 15:50:00,37.05,37.08,36.99,37.0,621400.0,26.731,26.7526,26.6877,26.6949,621400.0
2013-05-06 09:30:00,36.95,37.19,36.81,37.03,387000.0,26.6588,26.832,26.5578,26.7165,387000.0
2013-05-06 09:40:00,37.03,37.03,36.89,36.98,251600.0,26.7165,26.7165,26.6155,26.6805,251600.0
2013-05-06 09:50:00,36.99,37.08,36.94,37.01,192400.0,26.6877,26.7526,26.6516,26.7021,192400.0
2013-05-06 10:00:00,37.02,37.07,37.0,37.05,202000.0,26.7093,26.7454,26.6949,26.731,202000.0
2013-05-06 10:10:00,37.05,37.14,37.03,37.14,328200.0,26.731,26.7959,26.7165,26.7959,328200.0
2013-05-06 10:20:00,37.14,37.15,37.1,37.15,107700.0,26.7959,26.8031,26.767,26.8031,107700.0
2013-05-06 10:30:00,37.15,37.19,37.14,37.19,152400.0,26.8031,26.832,26.7959,26.832,152400.0
2013-05-06 10:40:00,37.18,37.25,37.17,37.24,207700.0,26.8248,26.8753,26.8176,26.8681,207700.0
2013-05-06 10:50:00,37.23,37.24,37.12,37.15,222000.0,26.8608,26.8681,26.7815,26.8031,222000.0
2013-05-06 11:00:00,37.15,37.21,37.14,37.19,185400.0,26.8031,26.8464,26.7959,26.832,185400.0
2013-05-06 11:10:00,37.2,37.2,37.16,37.16,121900.0,26.8392,26.8392,26.8103,26.8103,121900.0
2013-05-06 11:20:00,37.16,37.2,37.15,37.15,79900.0,26.8103,26.8392,26.8031,26.8031,79900.0
2013-05-06 11:30:00,37.16,37.16,37.0,37.15,316900.0,26.8103,26.8103,26.6949,26.8031,316900.0
2013-05-06 11:40:00,37.15,37.2,37.15,37.19,81900.0,26.8031,26.8392,26.8031,26.832,81900.0
2013-05-06 11:50:00,37.18,37.2,37.15,37.16,128500.0,26.8248,26.8392,26.8031,26.8103,128500.0
2013-05-06 12:00:00,37.17,37.19,37.16,37.18,76300.0,26.8176,26.832,26.8103,26.8248,76300.0
2013-05-06 12:10:00,37.19,37.2,37.15,37.16,71700.0,26.832,26.8392,26.8031,26.8103,71700.0
2013-05-06 12:20:00,37.17,37.17,37.11,37.11,95300.0,26.8176,26.8176,26.7743,26.7743,95300.0
2013-05-06 12:30:00,37.11,37.12,37.09,37.11,59100.0,26.7743,26.7815,26.7598,26.7743,59100.0
2013-05-06 12:40:00,37.1,37.11,37.06,37.11,84400.0,26.767,26.7743,26.7382,26.7743,84400.0
2013-05-06 12:50:00,37.11,37.12,37.08,37.09,59400.0,26.7743,26.7815,26.7526,26.7598,59400.0
2013-05-06 13:00:00,37.09,37.11,37.04,37.07,85100.0,26.7598,26.7743,26.7238,26.7454,85100.0
2013-05-06 13:10:00,37.07,37.11,37.06,37.1,64100.0,26.7454,26.7743,26.7382,26.767,64100.0
2013-05-06 13:20:00,37.11,37.11,37.07,37.07,41000.0,26.7743,26.7743,26.7454,26.7454,41000.0
2013-05-06 13:30:00,37.08,37.09,37.04,37.06,105100.0,26.7526,26.7598,26.7238,26.7382,105100.0
2013-05-06 13:40:00,37.06,37.09,37.06,37.06,45900.0,26.7382,26.7598,26.7382,26.7382,45900.0
2013-05-06 13:50:00,37.06,37.11,37.06,37.11,83200.0,26.7382,26.7743,26.7382,26.7743,83200.0
2013-05-06 14:00:00,37.1,37.12,37.09,37.11,50400.0,26.767,26.7815,26.7598,26.7743,50400.0
2013-05-06 14:10:00,37.12,37.13,37.07,37.09,102300.0,26.7815,26.7887,26.7454,26.7598,102300.0
2013-05-06 14:20:00,37.09,37.12,37.06,37.11,89500.0,26.7598,26.7815,26.7382,26.7743,89500.0
2013-05-06 14:30:00,37.11,37.12,37.07,37.07,69400.0,26.7743,26.7815,26.7454,26.7454,69400.0
2013-05-06 14:40:00,37.07,37.09,37.04,37.04,94800.0,26.7454,26.7598,26.7238,26.7238,94800.0
2013-05-06 14:50:00,37.05,37.06,37.04,37.05,77100.0,26.731,26.7382,26.7238,26.731,77100.0
2013-05-06 15:00:00,37.06,37.08,37.03,37.08,121800.0,26.7382,26.7526,26.7165,26.7526,121800.0
2013-05-06 15:10:00,37.08,37.08,37.01,37.01,109300.0,26.7526,26.7526,26.7021,26.7021,109300.0
2013-05-06 15:20:00,37.02,37.07,37.01,37.05,154700.0,26.7093,26.7454,26.7021,26.731,154700.0
2013-05-06 15:30:00,37.06,37.13,37.05,37.12,214700.0,26.7382,26.7887,26.731,26.7815,214700.0
2013-05-06 15:40:00,37.13,37.16,37.09,37.11,291500.0,26.7887,26.8103,26.7598,26.7743,291500.0
2013-05-06 15:50:00,37.12,37.14,37.03,37.04,472900.0,26.7815,26.7959,26.7165,26.7238,472900.0
2013-05-07 09:30:00,37.11,37.11,36.96,37.0,308200.0,26.7743,26.7743,26.666,26.6949,308200.0
2013-05-07 09:40:00,37.01,37.05,36.96,37.03,213700.0,26.7021,26.731,26.666,26.7165,213700.0
2013-05-07 09:50:00,37.03,37.14,37.02,37.14,217700.0,26.7165,26.7959,26.7093,26.7959,217700.0
2013-05-07 10:00:00,37.14,37.15,36.96,37.0,183200.0,26.7959,26.8031,26.666,26.6949,183200.0
2013-05-07 10:10:00,37.0,37.02,36.9,36.92,183400.0,26.6949,26.7093,26.6228,26.6372,183400.0
2013-05-07 10:20:00,36.92,37.06,36.91,37.05,135600.0,26.6372,26.7382,26.63,26.731,135600.0
2013-05-07 10:30:00,37.05,37.1,37.01,37.07,88800.0,26.731,26.767,26.7021,26.7454,88800.0
2013-05-07 10:40:00,37.07,37.1,37.05,37.07,118900.0,26.7454,26.767,26.731,26.7454,118900.0
2013-05-07 10:50:00,37.08,37.08,36.99,37.02,92900.0,26.7526,26.7526,26.6877,26.7093,92900.0
2013-05-07 11:00:00,37.02,37.04,37.0,37.0,92000.0,26.7093,26.7238,26.6949,26.6949,92000.0
2013-05-07 11:10:00,37.01,37.04,36.98,37.01,88200.0,26.7021,26.7238,26.6805,26.7021,88200.0
2013-05-07 11:20:00,37.01,37.05,37.0,37.01,167700.0,26.7021,26.731,26.6949,26.7021,167700.0
2013-05-07 11:30:00,37.0,37.01,36.97,36.99,56900.0,26.6949,26.7021,26.6733,26.6877,56900.0
2013-05-07 11:40:00,36.99,37.0,36.93,36.93,89500.0,26.6877,26.6949,26.6444,26.6444,89500.0
2013-05-07 11:50:00,36.93,36.94,36.86,36.9,115800.0,26.6444,26.6516,26.5939,26.6228,115800.0
2013-05-07 12:00:00,36.9,36.96,36.89,36.96,52600.0,26.6228,26.666,26.6155,26.666,52600.0
2013-05-07 12:10:00,36.96,36.99,36.94,36.98,113500.0,26.666,26.6877,26.6516,26.6805,113500.0
2013-05-07 12:20:00,36.98,37.0,36.97,36.99,54200.0,26.6805,26.6949,26.6733,26.6877,54200.0
2013-05-07 12:30:00,36.99,37.02,36.96,37.02,84900.0,26.6877,26.7093,26.666,26.7093,84900.0
2013-05-07 12:40:00,37.02,37.05,36.99,37.0,92000.0,26.7093,26.731,26.6877,26.6949,92000.0
2013-05-07 12:50:00,37.01,37.05,37.0,37.03,69200.0,26.7021,26.731,26.6949,26.7165,69200.0
2013-05-07 13:00:00,37.03,37.04,37.02,37.03,85000.0,26.7165,26.7238,26.7093,26.7165,85000.0
2013-05-07 13:10:00,37.04,37.06,37.01,37.05,103100.0,26.7238,26.7382,26.7021,26.731,103100.0
2013-05-07 13:20:00,37.05,37.07,37.01,37.02,104300.0,26.731,26.7454,26.7021,26.7093,104300.0
2013-05-07 13:30:00,37.01,37.02,36.98,37.02,89500.0,26.7021,26.7093,26.6805,26.7093,89500.0
2013-05-07 13:40:00,37.02,37.03,37.0,37.01,47300.0,26.7093,26.7165,26.6949,26.7021,47300.0
2013-05-07 13:50:00,37.01,37.1,37.01,37.08,94700.0,26.7021,26.767,26.7021,26.7526,94700.0
2013-05-07 14:00:00,37.08,37.09,37.06,37.06,63800.0,26.7526,26.7598,26.7382,26.7382,63800.0
2013-05-07 14:10:00,37.06,37.09,37.05,37.05,410900.0,26.7382,26.7598,26.731,26.731,410900.0
2013-05-07 14:20:00,37.05,37.09,37.04,37.08,101100.0,26.731,26.7598,26.7238,26.7526,101100.0
2013-05-07 14:30:00,37.08,37.08,37.01,37.02,98100.0,26.7526,26.7526,26.7021,26.7093,98100.0
2013-05-07 14:40:00,37.02,37.08,37.02,37.08,90000.0,26.7093,26.7526,26.7093,26.7526,90000.0
2013-05-07 14:50:00,37.08,37.09,37.03,37.08,135400.0,26.7526,26.7598,26.7165,26.7526,135400.0
2013-05-07 15:00:00,37.08,37.09,37.05,37.05,96000.0,26.7526,26.7598,26.731,26.731,96000.0
2013-05-07 15:10:00,37.05,37.09,37.05,37.09,121000.0,26.731,26.7598,26.731,26.7598,121000.0
2013-05-07 15:20:00,37.08,37.1,37.07,37.07,102900.0,26.7526,26.767,26.7454,26.7454,102900.0
2013-05-07 15:30:00,37.07,37.09,37.05,37.09,120000.0,26.7454,26.7598,26.731,26.7598,120000.0
2013-05-07 15:40:00,37.09,37.13,37.08,37.09,283300.0,26.7598,26.7887,26.7526,26.7598,283300.0
2013-05-07 15:50:00,37.09,37.11,37.03,37.04,501200.0,26.7598,26.7743,26.7165,26.7238,501200.0
2013-05-08 09:30:00,36.98,37.13,36.91,36.98,300900.0,26.6805,26.7887,26.63,26.6805,300900.0
2013-05-08 09:40:00,36.97,37.1,36.96,37.01,136200.0,26.6733,26.767,26.666,26.7021,136200.0
2013-05-08 09:50:00,37.01,37.05,36.96,37.02,210900.0,26.7021,26.731,26.666,26.7093,210900.0
2013-05-08 10:00:00,37.02,37.02,36.97,37.02,181200.0,26.7093,26.7093,26.6733,26.7093,181200.0
2013-05-08 10:10:00,37.03,37.14,37.02,37.09,338500.0,26.7165,26.7959,26.7093,26.7598,338500.0
2013-05-08 10:20:00,37.08,37.09,37.01,37.03,166300.0,26.7526,26.7598,26.7021,26.7165,166300.0
2013-05-08 10:30:00,37.04,37.09,37.01,37.06,156900.0,26.7238,26.7598,26.7021,26.7382,156900.0
2013-05-08 10:40:00,37.07,37.12,37.05,37.09,109200.0,26.7454,26.7815,26.731,26.7598,109200.0
2013-05-08 10:50:00,37.09,37.16,37.08,37.14,148900.0,26.7598,26.8103,26.7526,26.7959,148900.0
2013-05-08 11:00:00,37.13,37.17,37.12,37.16,83600.0,26.7887,26.8176,26.7815,26.8103,83600.0
2013-05-08 11:10:00,37.16,37.18,37.13,37.16,156400.0,26.8103,26.8248,26.7887,26.8103,156400.0
2013-05-08 11:20:00,37.16,37.2,37.16,37.2,113900.0,26.8103,26.8392,26.8103,26.8392,113900.0
2013-05-08 11:30:00,37.2,37.21,37.17,37.19,115400.0,26.8392,26.8464,26.8176,26.832,115400.0
2013-05-08 11:40:00,37.18,37.19,37.13,37.14,65200.0,26.8248,26.832,26.7887,26.7959,65200.0
2013-05-08 11:50:00,37.14,37.16,37.13,37.13,93300.0,26.7959,26.8103,26.7887,26.7887,93300.0
2013-05-08 12:00:00,37.15,37.16,37.13,37.15,75200.0,26.8031,26.8103,26.7887,26.8031,75200.0
2013-05-08 12:10:00,37.15,37.18,37.14,37.17,160500.0,26.8031,26.8248,26.7959,26.8176,160500.0
2013-05-08 12:20:00,37.17,37.18,37.13,37.14,83600.0,26.8176,26.8248,26.7887,26.7959,83600.0
2013-05-08 12:30:00,37.14,37.15,37.09,37.09,102500.0,26.7959,26.8031,26.7598,26.7598,102500.0
2013-05-08 12:40:00,37.09,37.13,37.09,37.13,41700.0,26.7598,26.7887,26.7598,26.7887,41700.0
2013-05-08 12:50:00,37.13,37.15,37.12,37.15,123300.0,26.7887,26.8031,26.7815,26.8031,123300.0
2013-05-08 13:00:00,37.15,37.18,37.14,37.16,204200.0,26.8031,26.8248,26.7959,26.8103,204200.0
2013-05-08 13:10:00,37.16,37.17,37.15,37.16,73200.0,26.8103,26.8176,26.8031,26.8103,73200.0
2013-05-08 13:20:00,37.17,37.18,37.12,37.13,56700.0,26.8176,26.8248,26.7815,26.7887,56700.0
2013-05-08 13:30:00,37.14,37.18,37.13,37.17,68700.0,26.7959,26.8248,26.7887,26.8176,68700.0
2013-05-08 13:40:00,37.16,37.16,37.12,37.15,63900.0,26.8103,26.8103,26.7815,26.8031,63900.0
2013-05-08 13:50:00,37.14,37.17,37.13,37.16,107500.0,26.7959,26.8176,26.7887,26.8103,107500.0
2013-05-08 14:00:00,37.16,37.2,37.15,37.16,109700.0,26.8103,26.8392,26.8031,26.8103,109700.0
2013-05-08 14:10:00,37.17,37.2,37.16,37.18,54700.0,26.8176,26.8392,26.8103,26.8248,54700.0
2013-05-08 14:20:00,37.18,37.18,37.15,37.17,89700.0,26.8248,26.8248,26.8031,26.8176,89700.0
2013-05-08 14:30:00,37.17,37.18,37.09,37.13,108000.0,26.8176,26.8248,26.7598,26.7887,108000.0
2013-05-08 14:40:00,37.12,37.13,37.03,37.04,250000.0,26.7815,26.7887,26.7165,26.7238,250000.0
2013-05-08 14:50:00,37.05,37.09,37.03,37.09,86700.0,26.731,26.7598,26.7165,26.7598,86700.0
2013-05-08 15:00:00,37.09,37.13,37.08,37.13,74200.0,26.7598,26.7887,26.7526,26.7887,74200.0
2013-05-08 15:10:00,37.13,37.2,37.12,37.17,140600.0,26.7887,26.8392,26.7815,26.8176,140600.0
2013-05-08 15:20:00,37.18,37.23,37.16,37.22,150100.0,26.8248,26.8608,26.8103,26.8536,150100.0
2013-05-08 15:30:00,37.22,37.22,37.18,37.2,147900.0,26.8536,26.8536,26.8248,26.8392,147900.0
2013-05-08 15:40:00,37.2,37.23,37.18,37.22,232600.0,26.8392,26.8608,26.8248,26.8536,232600.0
2013-05-08 15:50:00,37.22,37.22,37.08,37.08,800600.0,26.8536,26.8536,26.7526,26.7526,800600.0
2013-05-09 09:30:00,37.0,37.1,36.94,37.09,219500.0,26.6949,26.767,26.6516,26.7598,219500.0
2013-05-09 09:40:00,37.09,37.12,36.97,37.01,240100.0,26.7598,26.7815,26.6733,26.7021,240100.0
2013-05-09 09:50:00,37.01,37.15,37.01,37.09,191900.0,26.7021,26.8031,26.7021,26.7598,191900.0
2013-05-09 10:00:00,37.1,37.15,37.04,37.05,181600.0,26.767,26.8031,26.7238,26.731,181600.0
2013-05-09 10:10:00,37.05,37.08,36.98,37.04,167100.0,26.731,26.7526,26.6805,26.7238,167100.0
2013-05-09 10:20:00,37.04,37.12,37.04,37.08,137700.0,26.7238,26.7815,26.7238,26.7526,137700.0
2013-05-09 10:30:00,37.08,37.13,37.08,37.11,176100.0,26.7526,26.7887,26.7526,26.7743,176100.0
2013-05-09 10:40:00,37.12,37.2,37.09,37.18,101100.0,26.7815,26.8392,26.7598,26.8248,101100.0
2013-05-09 10:50:00,37.19,37.2,37.14,37.15,125700.0,26.832,26.8392,26.7959,26.8031,125700.0
2013-05-09 11:00:00,37.15,37.2,37.13,37.13,158100.0,26.8031,26.8392,26.7887,26.7887,158100.0
2013-05-09 11:10:00,37.13,37.15,37.08,37.08,74000.0,26.7887,26.8031,26.7526,26.7526,74000.0
2013-05-09 11:20:00,37.09,37.18,37.08,37.17,227900.0,26.7598,26.8248,26.7526,26.8176,227900.0
2013-05-09 11:30:00,37.18,37.18,37.11,37.13,54600.0,26.8248,26.8248,26.7743,26.7887,54600.0
2013-05-09 11:40:00,37.12,37.17,37.12,37.15,65100.0,26.7815,26.8176,26.7815,26.8031,65100.0
2013-05-09 11:50:00,37.15,37.15,37.1,37.1,74500.0,26.8031,26.8031,26.767,26.767,74500.0
2013-05-09 12:00:00,37.11,37.14,37.09,37.12,70600.0,26.7743,26.7959,26.7598,26.7815,70600.0
2013-05-09 12:10:00,37.13,37.15,37.11,37.15,67600.0,26.7887,26.8031,26.7743,26.8031,67600.0
2013-05-09 12:20:00,37.15,37.15,37.07,37.11,105600.0,26.8031,26.8031,26.7454,26.7743,105600.0
2013-05-09 12:30:00,37.11,37.13,37.1,37.13,44400.0,26.7743,26.7887,26.767,26.7887,44400.0
2013-05-09 12:40:00,37.13,37.15,37.12,37.13,95300.0,26.7887,26.8031,26.7815,26.7887,95300.0
2013-05-09 12:50:00,37.14,37.18,37.12,37.18,115400.0,26.7959,26.8248,26.7815,26.8248,115400.0
2013-05-09 13:00:00,37.17,37.19,37.15,37.17,129200.0,26.8176,26.832,26.8031,26.8176,129200.0
2013-05-09 13:10:00,37.17,37.19,37.16,37.18,97700.0,26.8176,26.832,26.8103,26.8248,97700.0
2013-05-09 13:20:00,37.18,37.21,37.16,37.21,68700.0,26.8248,26.8464,26.8103,26.8464,68700.0
2013-05-09 13:30:00,37.21,37.28,37.21,37.28,175600.0,26.8464,26.8969,26.8464,26.8969,175600.0
2013-05-09 13:40:00,37.28,37.35,37.28,37.34,169600.0,26.8969,26.9474,26.8969,26.9402,169600.0
2013-05-09 13:50:00,37.33,37.36,37.31,37.31,135700.0,26.933,26.9546,26.9186,26.9186,135700.0
2013-05-09 14:00:00,37.32,37.33,37.25,37.25,81400.0,26.9258,26.933,26.8753,26.8753,81400.0
2013-05-09 14:10:00,37.24,37.31,37.24,37.27,429300.0,26.8681,26.9186,26.8681,26.8897,429300.0
2013-05-09 14:20:00,37.27,37.29,37.24,37.27,112500.0,26.8897,26.9041,26.8681,26.8897,112500.0
2013-05-09 14:30:00,37.27,37.29,37.22,37.22,146400.0,26.8897,26.9041,26.8536,26.8536,146400.0
2013-05-09 14:40:00,37.22,37.24,37.2,37.21,158900.0,26.8536,26.8681,26.8392,26.8464,158900.0
2013-05-09 14:50:00,37.2,37.22,37.09,37.11,279900.0,26.8392,26.8536,26.7598,26.7743,279900.0
2013-05-09 15:00:00,37.1,37.17,37.04,37.06,411100.0,26.767,26.8176,26.7238,26.7382,411100.0
2013-05-09 15:10:00,37.07,37.1,37.02,37.05,207900.0,26.7454,26.767,26.7093,26.731,207900.0
2013-05-09 15:20:00,37.05,37.09,37.03,37.05,259500.0,26.731,26.7598,26.7165,26.731,259500.0
2013-05-09 15:30:00,37.05,37.08,37.04,37.05,266500.0,26.731,26.7526,26.7238,26.731,266500.0
2013-05-09 15:40:00,37.05,37.12,37.02,37.03,456300.0,26.731,26.7815,26.7093,26.7165,456300.0
2013-05-09 15:50:00,37.03,37.06,37.0,37.01,1037300.0,26.7165,26.7382,26.6949,26.7021,1037300.0
2013-05-10 09:30:00,37.23,37.23,37.06,37.14,563400.0,26.8608,26.8608,26.7382,26.7959,563400.0
2013-05-10 09:40:00,37.16,37.19,37.05,37.06,360700.0,26.8103,26.832,26.731,26.7382,360700.0
2013-05-10 09:50:00,37.05,37.1,36.96,37.09,267000.0,26.731,26.767,26.666,26.7598,267000.0
2013-05-10 10:00:00,37.09,37.12,37.05,37.11,678700.0,26.7598,26.7815,26.731,26.7743,678700.0
2013-05-10 10:10:00,37.1,37.12,37.07,37.09,209700.0,26.767,26.7815,26.7454,26.7598,209700.0
2013-05-10 10:20:00,37.08,37.09,36.96,36.97,306400.0,26.7526,26.7598,26.666,26.6733,306400.0
2013-05-10 10:30:00,36.97,36.97,36.88,36.92,209600.0,26.6733,26.6733,26.6083,26.6372,209600.0
2013-05-10 10:40:00,36.92,37.02,36.9,36.98,252600.0,26.6372,26.7093,26.6228,26.6805,252600.0
2013-05-10 10:50:00,36.98,37.01,36.96,36.97,124100.0,26.6805,26.7021,26.666,26.6733,124100.0
2013-05-10 11:00:00,36.98,37.0,36.95,36.98,121300.0,26.6805,26.6949,26.6588,26.6805,121300.0
2013-05-10 11:10:00,36.98,37.0,36.94,36.98,184800.0,26.6805,26.6949,26.6516,26.6805,184800.0
2013-05-10 11:20:00,36.97,36.99,36.91,36.98,160100.0,26.6733,26.6877,26.63,26.6805,160100.0
2013-05-10 11:30:00,36.99,37.04,36.99,37.01,121100.0,26.6877,26.7238,26.6877,26.7021,121100.0
2013-05-10 11:40:00,37.01,37.01,36.95,36.96,135100.0,26.7021,26.7021,26.6588,26.666,135100.0
2013-05-10 11:50:00,36.97,36.97,36.87,36.87,154100.0,26.6733,26.6733,26.6011,26.6011,154100.0
2013-05-10 12:00:00,36.87,36.92,36.86,36.92,162600.0,26.6011,26.6372,26.5939,26.6372,162600.0
2013-05-10 12:10:00,36.92,36.96,36.92,36.94,83500.0,26.6372,26.666,26.6372,26.6516,83500.0
2013-05-10 12:20:00,36.94,36.97,36.93,36.97,62100.0,26.6516,26.6733,26.6444,26.6733,62100.0
2013-05-10 12:30:00,36.97,36.99,36.95,36.95,62000.0,26.6733,26.6877,26.6588,26.6588,62000.0
2013-05-10 12:40:00,36.95,36.98,36.91,36.94,83000.0,26.6588,26.6805,26.63,26.6516,83000.0
2013-05-10 12:50:00,36.94,36.98,36.92,36.96,60700.0,26.6516,26.6805,26.6372,26.666,60700.0
2013-05-10 13:00:00,36.96,36.97,36.92,36.92,197600.0,26.666,26.6733,26.6372,26.6372,197600.0
2013-05-10 13:10:00,36.93,36.95,36.92,36.95,44900.0,26.6444,26.6588,26.6372,26.6588,44900.0
2013-05-10 13:20:00,36.95,37.0,36.95,36.97,94400.0,26.6588,26.6949,26.6588,26.6733,94400.0
2013-05-10 13:30:00,36.98,36.98,36.93,36.94,63200.0,26.6805,26.6805,26.6444,26.6516,63200.0
2013-05-10 13:40:00,36.93,36.98,36.93,36.96,108300.0,26.6444,26.6805,26.6444,26.666,108300.0
2013-05-10 13:50:00,36.95,36.95,36.91,36.92,108400.0,26.6588,26.6588,26.63,26.6372,108400.0
2013-05-10 14:00:00,36.93,36.95,36.93,36.94,62100.0,26.6444,26.6588,26.6444,26.6516,62100.0
2013-05-10 14:10:00,36.94,36.96,36.91,36.91,112300.0,26.6516,26.666,26.63,26.63,112300.0
2013-05-10 14:20:00,36.91,36.98,36.91,36.96,107300.0,26.63,26.6805,26.63,26.666,107300.0
2013-05-10 14:30:00,36.97,37.06,36.96,37.02,633400.0,26.6733,26.7382,26.666,26.7093,633400.0
2013-05-10 14:40:00,37.02,37.04,37.01,37.03,181100.0,26.7093,26.7238,26.7021,26.7165,181100.0
2013-05-10 14:50:00,37.04,37.04,37.01,37.01,146100.0,26.7238,26.7238,26.7021,26.7021,146100.0
2013-05-10 15:00:00,37.02,37.02,36.95,36.96,244700.0,26.7093,26.7093,26.6588,26.666,244700.0
2013-05-10 15:10:00,36.96,37.01,36.96,36.99,119700.0,26.666,26.7021,26.666,26.6877,119700.0
2013-05-10 15:20:00,36.98,37.02,36.93,36.95,182200.0,26.6805,26.7093,26.6444,26.6588,182200.0
2013-05-10 15:30:00,36.94,37.0,36.94,36.99,147400.0,26.6516,26.6949,26.6516,26.6877,147400.0
2013-05-10 15:40:00,36.99,37.06,36.98,37.05,263700.0,26.6877,26.7382,26.6805,26.731,263700.0
2013-05-10 15:50:00,37.06,37.11,37.0,37.0,985500.0,26.7382,26.7743,26.6949,26.6949,985500.0
2013-05-13 09:30:00,36.92,37.03,36.72,36.72,751300.0,26.6372,26.7165,26.4929,26.4929,751300.0
2013-05-13 09:40:00,36.73,36.78,36.65,36.73,372200.0,26.5001,26.5362,26.4424,26.5001,372200.0
2013-05-13 09:50:00,36.73,36.73,36.57,36.64,267600.0,26.5001,26.5001,26.3847,26.4352,267600.0
2013-05-13 10:00:00,36.63,36.74,36.58,36.66,1083000.0,26.4279,26.5073,26.3919,26.4496,1083000.0
2013-05-13 10:10:00,36.66,36.82,36.62,36.82,417800.0,26.4496,26.565,26.4207,26.565,417800.0
2013-05-13 10:20:00,36.82,36.88,36.79,36.86,228400.0,26.565,26.6083,26.5434,26.5939,228400.0
2013-05-13 10:30:00,36.87,36.92,36.84,36.86,174700.0,26.6011,26.6372,26.5795,26.5939,174700.0
2013-05-13 10:40:00,36.85,36.89,36.8,36.84,126700.0,26.5867,26.6155,26.5506,26.5795,126700.0
2013-05-13 10:50:00,36.83,36.84,36.76,36.77,138400.0,26.5722,26.5795,26.5217,26.529,138400.0
2013-05-13 11:00:00,36.77,36.81,36.75,36.77,121500.0,26.529,26.5578,26.5145,26.529,121500.0
2013-05-13 11:10:00,36.76,36.77,36.67,36.67,209200.0,26.5217,26.529,26.4568,26.4568,209200.0
2013-05-13 11:20:00,36.68,36.7,36.64,36.67,169700.0,26.464,26.4785,26.4352,26.4568,169700.0
2013-05-13 11:30:00,36.66,36.72,36.65,36.69,381900.0,26.4496,26.4929,26.4424,26.4712,381900.0
2013-05-13 11:40:00,36.68,36.77,36.67,36.77,167900.0,26.464,26.529,26.4568,26.529,167900.0
2013-05-13 11:50:00,36.77,36.81,36.77,36.81,85900.0,26.529,26.5578,26.529,26.5578,85900.0
2013-05-13 12:00:00,36.81,36.81,36.77,36.78,72800.0,26.5578,26.5578,26.529,26.5362,72800.0
2013-05-13 12:10:00,36.78,36.84,36.77,36.82,97100.0,26.5362,26.5795,26.529,26.565,97100.0
2013-05-13 12:20:00,36.82,36.83,36.75,36.77,108900.0,26.565,26.5722,26.5145,26.529,108900.0
2013-05-13 12:30:00,36.77,36.8,36.73,36.73,85700.0,26.529,26.5506,26.5001,26.5001,85700.0
2013-05-13 12:40:00,36.73,36.74,36.71,36.73,167400.0,26.5001,26.5073,26.4857,26.5001,167400.0
2013-05-13 12:50:00,36.73,36.75,36.71,36.72,58200.0,26.5001,26.5145,26.4857,26.4929,58200.0
2013-05-13 13:00:00,36.72,36.79,36.72,36.77,47600.0,26.4929,26.5434,26.4929,26.529,47600.0
2013-05-13 13:10:00,36.77,36.78,36.74,36.77,54000.0,26.529,26.5362,26.5073,26.529,54000.0
2013-05-13 13:20:00,36.77,36.78,36.67,36.69,115800.0,26.529,26.5362,26.4568,26.4712,115800.0
2013-05-13 13:30:00,36.7,36.7,36.65,36.67,142100.0,26.4785,26.4785,26.4424,26.4568,142100.0
2013-05-13 13:40:00,36.67,36.69,36.63,36.65,73800.0,26.4568,26.4712,26.4279,26.4424,73800.0
2013-05-13 13:50:00,36.64,36.69,36.64,36.65,84800.0,26.4352,26.4712,26.4352,26.4424,84800.0
2013-05-13 14:00:00,36.65,36.68,36.63,36.68,64800.0,26.4424,26.464,26.4279,26.464,64800.0
2013-05-13 14:10:00,36.68,36.7,36.62,36.63,117300.0,26.464,26.4785,26.4207,26.4279,117300.0
2013-05-13 14:20:00,36.64,36.69,36.63,36.66,108400.0,26.4352,26.4712,26.4279,26.4496,108400.0
2013-05-13 14:30:00,36.66,36.68,36.63,36.64,117900.0,26.4496,26.464,26.4279,26.4352,117900.0
2013-05-13 14:40:00,36.63,36.67,36.63,36.65,97900.0,26.4279,26.4568,26.4279,26.4424,97900.0
2013-05-13 14:50:00,36.65,36.69,36.65,36.69,60700.0,26.4424,26.4712,26.4424,26.4712,60700.0
2013-05-13 15:00:00,36.69,36.7,36.62,36.64,195500.0,26.4712,26.4785,26.4207,26.4352,195500.0
2013-05-13 15:10:00,36.64,36.64,36.59,36.62,365300.0,26.4352,26.4352,26.3991,26.4207,365300.0
2013-05-13 15:20:00,36.62,36.65,36.61,36.64,212000.0,26.4207,26.4424,26.4135,26.4352,212000.0
2013-05-13 15:30:00,36.64,36.65,36.6,36.62,282100.0,26.4352,26.4424,26.4063,26.4207,282100.0
2013-05-13 15:40:00,36.62,36.63,36.59,36.59,376200.0,26.4207,26.4279,26.3991,26.3991,376200.0
2013-05-13 15:50:00,36.59,36.63,36.54,36.54,1112500.0,26.3991,26.4279,26.363,26.363,1112500.0
2013-05-14 09:30:00,36.53,36.69,36.53,36.58,261500.0,26.3558,26.4712,26.3558,26.3919,261500.0
2013-05-14 09:40:00,36.58,36.64,36.58,36.6,187500.0,26.3919,26.4352,26.3919,26.4063,187500.0
2013-05-14 09:50:00,36.6,36.65,36.55,36.56,176100.0,26.4063,26.4424,26.3702,26.3774,176100.0
2013-05-14 10:00:00,36.57,36.6,36.55,36.59,170400.0,26.3847,26.4063,26.3702,26.3991,170400.0
2013-05-14 10:10:00,36.59,36.68,36.59,36.67,307100.0,26.3991,26.464,26.3991,26.4568,307100.0
2013-05-14 10:20:00,36.68,36.68,36.61,36.67,180900.0,26.464,26.464,26.4135,26.4568,180900.0
2013-05-14 10:30:00,36.66,36.68,36.61,36.64,179800.0,26.4496,26.464,26.4135,26.4352,179800.0
2013-05-14 10:40:00,36.64,36.66,36.6,36.66,226800.0,26.4352,26.4496,26.4063,26.4496,226800.0
2013-05-14 10:50:00,36.66,36.68,36.62,36.65,164100.0,26.4496,26.464,26.4207,26.4424,164100.0
2013-05-14 11:00:00,36.66,36.7,36.66,36.67,117100.0,26.4496,26.4785,26.4496,26.4568,117100.0
2013-05-14 11:10:00,36.68,36.69,36.65,36.66,112400.0,26.464,26.4712,26.4424,26.4496,112400.0
2013-05-14 11:20:00,36.65,36.67,36.62,36.66,145000.0,26.4424,26.4568,26.4207,26.4496,145000.0
2013-05-14 11:30:00,36.66,36.77,36.66,36.77,85200.0,26.4496,26.529,26.4496,26.529,85200.0
2013-05-14 11:40:00,36.76,36.8,36.73,36.74,139500.0,26.5217,26.5506,26.5001,26.5073,139500.0
2013-05-14 11:50:00,36.73,36.74,36.7,36.74,38400.0,26.5001,26.5073,26.4785,26.5073,38400.0
2013-05-14 12:00:00,36.74,36.75,36.71,36.71,78000.0,26.5073,26.5145,26.4857,26.4857,78000.0
2013-05-14 12:10:00,36.71,36.73,36.69,36.73,166500.0,26.4857,26.5001,26.4712,26.5001,166500.0
2013-05-14 12:20:00,36.73,36.73,36.64,36.66,114700.0,26.5001,26.5001,26.4352,26.4496,114700.0
2013-05-14 12:30:00,36.66,36.7,36.65,36.68,61200.0,26.4496,26.4785,26.4424,26.464,61200.0
2013-05-14 12:40:00,36.69,36.7,36.65,36.65,46000.0,26.4712,26.4785,26.4424,26.4424,46000.0
2013-05-14 12:50:00,36.65,36.66,36.58,36.59,92600.0,26.4424,26.4496,26.3919,26.3991,92600.0
2013-05-14 13:00:00,36.59,36.63,36.58,36.63,55500.0,26.3991,26.4279,26.3919,26.4279,55500.0
2013-05-14 13:10:00,36.63,36.63,36.59,36.61,260000.0,26.4279,26.4279,26.3991,26.4135,260000.0
2013-05-14 13:20:00,36.61,36.61,36.58,36.59,111800.0,26.4135,26.4135,26.3919,26.3991,111800.0
2013-05-14 13:30:00,36.59,36.6,36.58,36.59,92400.0,26.3991,26.4063,26.3919,26.3991,92400.0
2013-05-14 13:40:00,36.59,36.59,36.58,36.58,38300.0,26.3991,26.3991,26.3919,26.3919,38300.0
2013-05-14 13:50:00,36.59,36.59,36.48,36.51,177800.0,26.3991,26.3991,26.3197,26.3414,177800.0
2013-05-14 14:00:00,36.51,36.56,36.51,36.52,126000.0,26.3414,26.3774,26.3414,26.3486,126000.0
2013-05-14 14:10:00,36.51,36.56,36.5,36.54,77800.0,26.3414,26.3774,26.3342,26.363,77800.0
2013-05-14 14:20:00,36.54,36.58,36.53,36.55,212600.0,26.363,26.3919,26.3558,26.3702,212600.0
2013-05-14 14:30:00,36.55,36.6,36.54,36.59,129600.0,26.3702,26.4063,26.363,26.3991,129600.0
2013-05-14 14:40:00,36.6,36.6,36.56,36.56,86700.0,26.4063,26.4063,26.3774,26.3774,86700.0
2013-05-14 14:50:00,36.56,36.57,36.49,36.5,120900.0,26.3774,26.3847,26.3269,26.3342,120900.0
2013-05-14 15:00:00,36.5,36.59,36.49,36.59,173900.0,26.3342,26.3991,26.3269,26.3991,173900.0
2013-05-14 15:10:00,36.59,36.6,36.57,36.59,126000.0,26.3991,26.4063,26.3847,26.3991,126000.0
2013-05-14 15:20:00,36.58,36.59,36.55,36.55,104000.0,26.3919,26.3991,26.3702,26.3702,104000.0
2013-05-14 15:30:00,36.56,36.56,36.52,36.55,274400.0,26.3774,26.3774,26.3486,26.3702,274400.0
2013-05-14 15:40:00,36.54,36.6,36.54,36.59,312800.0,26.363,26.4063,26.363,26.3991,312800.0
2013-05-14 15:50:00,36.59,36.6,36.5,36.5,970600.0,26.3991,26.4063,26.3342,26.3342,970600.0
2013-05-15 09:30:00,36.57,36.67,36.48,36.53,302200.0,26.3847,26.4568,26.3197,26.3558,302200.0
2013-05-15 09:40:00,36.53,36.63,36.46,36.59,308400.0,26.3558,26.4279,26.3053,26.3991,308400.0
2013-05-15 09:50:00,36.59,36.63,36.51,36.59,306600.0,26.3991,26.4279,26.3414,26.3991,306600.0
2013-05-15 10:00:00,36.59,36.61,36.54,36.58,410900.0,26.3991,26.4135,26.363,26.3919,410900.0
2013-05-15 10:10:00,36.59,36.59,36.54,36.58,459100.0,26.3991,26.3991,26.363,26.3919,459100.0
2013-05-15 10:20:00,36.58,36.65,36.57,36.63,265700.0,26.3919,26.4424,26.3847,26.4279,265700.0
2013-05-15 10:30:00,36.64,36.75,36.57,36.75,515100.0,26.4352,26.5145,26.3847,26.5145,515100.0
2013-05-15 10:40:00,36.76,36.77,36.58,36.65,585800.0,26.5217,26.529,26.3919,26.4424,585800.0
2013-05-15 10:50:00,36.65,36.66,36.57,36.63,550200.0,26.4424,26.4496,26.3847,26.4279,550200.0
2013-05-15 11:00:00,36.62,36.69,36.58,36.59,443700.0,26.4207,26.4712,26.3919,26.3991,443700.0
2013-05-15 11:10:00,36.59,36.67,36.58,36.65,448700.0,26.3991,26.4568,26.3919,26.4424,448700.0
2013-05-15 11:20:00,36.64,36.65,36.56,36.57,232800.0,26.4352,26.4424,26.3774,26.3847,232800.0
2013-05-15 11:30:00,36.57,36.69,36.54,36.63,827100.0,26.3847,26.4712,26.363,26.4279,827100.0
2013-05-15 11:40:00,36.64,36.67,36.62,36.66,372000.0,26.4352,26.4568,26.4207,26.4496,372000.0
2013-05-15 11:50:00,36.66,36.78,36.66,36.76,190900.0,26.4496,26.5362,26.4496,26.5217,190900.0
2013-05-15 12:00:00,36.77,36.85,36.75,36.8,149400.0,26.529,26.5867,26.5145,26.5506,149400.0
2013-05-15 12:10:00,36.79,36.82,36.77,36.8,218000.0,26.5434,26.565,26.529,26.5506,218000.0
2013-05-15 12:20:00,36.8,36.8,36.77,36.78,97600.0,26.5506,26.5506,26.529,26.5362,97600.0
2013-05-15 12:30:00,36.78,36.83,36.78,36.79,286900.0,26.5362,26.5722,26.5362,26.5434,286900.0
2013-05-15 12:40:00,36.8,36.82,36.77,36.8,100100.0,26.5506,26.565,26.529,26.5506,100100.0
2013-05-15 12:50:00,36.8,36.82,36.76,36.79,101400.0,26.5506,26.565,26.5217,26.5434,101400.0
2013-05-15 13:00:00,36.79,36.79,36.76,36.77,78600.0,26.5434,26.5434,26.5217,26.529,78600.0
2013-05-15 13:10:00,36.78,36.78,36.73,36.73,72700.0,26.5362,26.5362,26.5001,26.5001,72700.0
2013-05-15 13:20:00,36.73,36.74,36.66,36.69,114500.0,26.5001,26.5073,26.4496,26.4712,114500.0
2013-05-15 13:30:00,36.7,36.77,36.69,36.73,152200.0,26.4785,26.529,26.4712,26.5001,152200.0
2013-05-15 13:40:00,36.73,36.76,36.71,36.74,110400.0,26.5001,26.5217,26.4857,26.5073,110400.0
2013-05-15 13:50:00,36.73,36.75,36.7,36.71,127700.0,26.5001,26.5145,26.4785,26.4857,127700.0
2013-05-15 14:00:00,36.71,36.73,36.7,36.71,125300.0,26.4857,26.5001,26.4785,26.4857,125300.0
2013-05-15 14:10:00,36.71,36.71,36.68,36.69,97500.0,26.4857,26.4857,26.464,26.4712,97500.0
2013-05-15 14:20:00,36.69,36.7,36.63,36.7,170800.0,26.4712,26.4785,26.4279,26.4785,170800.0
2013-05-15 14:30:00,36.7,36.71,36.66,36.68,145100.0,26.4785,26.4857,26.4496,26.464,145100.0
2013-05-15 14:40:00,36.69,36.7,36.58,36.66,205300.0,26.4712,26.4785,26.3919,26.4496,205300.0
2013-05-15 14:50:00,36.66,36.7,36.62,36.7,146700.0,26.4496,26.4785,26.4207,26.4785,146700.0
2013-05-15 15:00:00,36.69,36.73,36.66,36.72,167800.0,26.4712,26.5001,26.4496,26.4929,167800.0
2013-05-15 15:10:00,36.72,36.74,36.67,36.69,278300.0,26.4929,26.5073,26.4568,26.4712,278300.0
2013-05-15 15:20:00,36.69,36.73,36.68,36.73,317600.0,26.4712,26.5001,26.464,26.5001,317600.0
2013-05-15 15:30:00,36.73,36.87,36.73,36.84,354400.0,26.5001,26.6011,26.5001,26.5795,354400.0
2013-05-15 15:40:00,36.84,36.85,36.81,36.82,349000.0,26.5795,26.5867,26.5578,26.565,349000.0
2013-05-15 15:50:00,36.82,36.88,36.79,36.8,1060400.0,26.565,26.6083,26.5434,26.5506,1060400.0
2013-05-16 09:30:00,36.79,36.86,36.71,36.78,494000.0,26.5434,26.5939,26.4857,26.5362,494000.0
2013-05-16 09:40:00,36.78,36.95,36.74,36.85,477600.0,26.5362,26.6588,26.5073,26.5867,477600.0
2013-05-16 09:50:00,36.85,36.98,36.84,36.93,235900.0,26.5867,26.6805,26.5795,26.6444,235900.0
2013-05-16 10:00:00,36.92,36.92,36.82,36.84,328500.0,26.6372,26.6372,26.565,26.5795,328500.0
2013-05-16 10:10:00,36.85,36.88,36.82,36.86,293500.0,26.5867,26.6083,26.565,26.5939,293500.0
2013-05-16 10:20:00,36.85,36.88,36.83,36.84,200400.0,26.5867,26.6083,26.5722,26.5795,200400.0
2013-05-16 10:30:00,36.85,36.88,36.82,36.84,209800.0,26.5867,26.6083,26.565,26.5795,209800.0
2013-05-16 10:40:00,36.84,36.86,36.82,36.86,258800.0,26.5795,26.5939,26.565,26.5939,258800.0
2013-05-16 10:50:00,36.86,36.88,36.82,36.87,127900.0,26.5939,26.6083,26.565,26.6011,127900.0
2013-05-16 11:00:00,36.87,36.89,36.85,36.88,135600.0,26.6011,26.6155,26.5867,26.6083,135600.0
2013-05-16 11:10:00,36.88,36.91,36.84,36.84,244100.0,26.6083,26.63,26.5795,26.5795,244100.0
2013-05-16 11:20:00,36.85,36.89,36.84,36.89,279100.0,26.5867,26.6155,26.5795,26.6155,279100.0
2013-05-16 11:30:00,36.89,36.93,36.89,36.93,131400.0,26.6155,26.6444,26.6155,26.6444,131400.0
2013-05-16 11:40:00,36.93,36.93,36.82,36.86,420700.0,26.6444,26.6444,26.565,26.5939,420700.0
2013-05-16 11:50:00,36.86,36.91,36.86,36.91,242500.0,26.5939,26.63,26.5939,26.63,242500.0
2013-05-16 12:00:00,36.92,36.96,36.9,36.92,252200.0,26.6372,26.666,26.6228,26.6372,252200.0
2013-05-16 12:10:00,36.91,36.97,36.84,36.84,1006700.0,26.63,26.6733,26.5795,26.5795,1006700.0
2013-05-16 12:20:00,36.84,36.84,36.78,36.79,142300.0,26.5795,26.5795,26.5362,26.5434,142300.0
2013-05-16 12:30:00,36.79,36.84,36.78,36.83,80400.0,26.5434,26.5795,26.5362,26.5722,80400.0
2013-05-16 12:40:00,36.84,36.89,36.83,36.89,96000.0,26.5795,26.6155,26.5722,26.6155,96000.0
2013-05-16 12:50:00,36.89,36.91,36.87,36.9,110200.0,26.6155,26.63,26.6011,26.6228,110200.0
2013-05-16 13:00:00,36.9,36.9,36.86,36.9,124300.0,26.6228,26.6228,26.5939,26.6228,124300.0
2013-05-16 13:10:00,36.9,36.9,36.82,36.84,155000.0,26.6228,26.6228,26.565,26.5795,155000.0
2013-05-16 13:20:00,36.84,36.86,36.84,36.84,51600.0,26.5795,26.5939,26.5795,26.5795,51600.0
2013-05-16 13:30:00,36.84,36.85,36.83,36.83,129500.0,26.5795,26.5867,26.5722,26.5722,129500.0
2013-05-16 13:40:00,36.84,36.86,36.83,36.86,70000.0,26.5795,26.5939,26.5722,26.5939,70000.0
2013-05-16 13:50:00,36.86,36.86,36.8,36.83,130400.0,26.5939,26.5939,26.5506,26.5722,130400.0
2013-05-16 14:00:00,36.83,36.88,36.8,36.83,419000.0,26.5722,26.6083,26.5506,26.5722,419000.0
2013-05-16 14:10:00,36.83,36.89,36.82,36.87,184500.0,26.5722,26.6155,26.565,26.6011,184500.0
2013-05-16 14:20:00,36.87,36.9,36.87,36.89,104500.0,26.6011,26.6228,26.6011,26.6155,104500.0
2013-05-16 14:30:00,36.89,36.9,36.84,36.88,141000.0,26.6155,26.6228,26.5795,26.6083,141000.0
2013-05-16 14:40:00,36.89,36.9,36.84,36.89,144400.0,26.6155,26.6228,26.5795,26.6155,144400.0
2013-05-16 14:50:00,36.89,36.9,36.84,36.87,134600.0,26.6155,26.6228,26.5795,26.6011,134600.0
2013-05-16 15:00:00,36.87,36.87,36.82,36.86,181000.0,26.6011,26.6011,26.565,26.5939,181000.0
2013-05-16 15:10:00,36.86,36.87,36.79,36.8,109900.0,26.5939,26.6011,26.5434,26.5506,109900.0
2013-05-16 15:20:00,36.8,36.82,36.73,36.77,168600.0,26.5506,26.565,26.5001,26.529,168600.0
2013-05-16 15:30:00,36.76,36.77,36.67,36.68,323200.0,26.5217,26.529,26.4568,26.464,323200.0
2013-05-16 15:40:00,36.68,36.74,36.58,36.61,380600.0,26.464,26.5073,26.3919,26.4135,380600.0
2013-05-16 15:50:00,36.61,36.69,36.59,36.6,674200.0,26.4135,26.4712,26.3991,26.4063,674200.0
2013-05-17 09:30:00,36.69,36.74,36.66,36.69,1355100.0,26.4712,26.5073,26.4496,26.4712,1355100.0
2013-05-17 09:40:00,36.68,36.75,36.65,36.73,334400.0,26.464,26.5145,26.4424,26.5001,334400.0
2013-05-17 09:50:00,36.73,36.79,36.7,36.72,542600.0,26.5001,26.5434,26.4785,26.4929,542600.0
2013-05-17 10:00:00,36.73,36.78,36.72,36.75,218900.0,26.5001,26.5362,26.4929,26.5145,218900.0
2013-05-17 10:10:00,36.75,36.76,36.63,36.64,293700.0,26.5145,26.5217,26.4279,26.4352,293700.0
2013-05-17 10:20:00,36.64,36.7,36.59,36.69,288800.0,26.4352,26.4785,26.3991,26.4712,288800.0
2013-05-17 10:30:00,36.69,36.71,36.66,36.71,172800.0,26.4712,26.4857,26.4496,26.4857,172800.0
2013-05-17 10:40:00,36.71,36.73,36.69,36.71,158200.0,26.4857,26.5001,26.4712,26.4857,158200.0
2013-05-17 10:50:00,36.72,36.72,36.66,36.67,192800.0,26.4929,26.4929,26.4496,26.4568,192800.0
2013-05-17 11:00:00,36.68,36.71,36.62,36.66,212100.0,26.464,26.4857,26.4207,26.4496,212100.0
2013-05-17 11:10:00,36.66,36.7,36.57,36.68,182200.0,26.4496,26.4785,26.3847,26.464,182200.0
2013-05-17 11:20:00,36.69,36.71,36.67,36.69,119500.0,26.4712,26.4857,26.4568,26.4712,119500.0
2013-05-17 11:30:00,36.7,36.71,36.66,36.67,158900.0,26.4785,26.4857,26.4496,26.4568,158900.0
2013-05-17 11:40:00,36.68,36.69,36.67,36.67,258600.0,26.464,26.4712,26.4568,26.4568,258600.0
2013-05-17 11:50:00,36.67,36.68,36.63,36.68,143300.0,26.4568,26.464,26.4279,26.464,143300.0
2013-05-17 12:00:00,36.68,36.7,36.67,36.69,105300.0,26.464,26.4785,26.4568,26.4712,105300.0
2013-05-17 12:10:00,36.68,36.69,36.66,36.68,70100.0,26.464,26.4712,26.4496,26.464,70100.0
2013-05-17 12:20:00,36.68,36.69,36.66,36.68,72900.0,26.464,26.4712,26.4496,26.464,72900.0
2013-05-17 12:30:00,36.69,36.7,36.68,36.69,62900.0,26.4712,26.4785,26.464,26.4712,62900.0
2013-05-17 12:40:00,36.7,36.7,36.68,36.69,41000.0,26.4785,26.4785,26.464,26.4712,41000.0
2013-05-17 12:50:00,36.69,36.69,36.64,36.68,78000.0,26.4712,26.4712,26.4352,26.464,78000.0
2013-05-17 13:00:00,36.68,36.69,36.65,36.65,75800.0,26.464,26.4712,26.4424,26.4424,75800.0
2013-05-17 13:10:00,36.66,36.7,36.65,36.7,33000.0,26.4496,26.4785,26.4424,26.4785,33000.0
2013-05-17 13:20:00,36.7,36.72,36.69,36.71,84900.0,26.4785,26.4929,26.4712,26.4857,84900.0
2013-05-17 13:30:00,36.7,36.71,36.64,36.66,349600.0,26.4785,26.4857,26.4352,26.4496,349600.0
2013-05-17 13:40:00,36.67,36.68,36.64,36.65,69600.0,26.4568,26.464,26.4352,26.4424,69600.0
2013-05-17 13:50:00,36.64,36.65,36.64,36.65,50500.0,26.4352,26.4424,26.4352,26.4424,50500.0
2013-05-17 14:00:00,36.65,36.65,36.6,36.61,89300.0,26.4424,26.4424,26.4063,26.4135,89300.0
2013-05-17 14:10:00,36.61,36.62,36.58,36.61,162700.0,26.4135,26.4207,26.3919,26.4135,162700.0
2013-05-17 14:20:00,36.61,36.62,36.59,36.61,140900.0,26.4135,26.4207,26.3991,26.4135,140900.0
2013-05-17 14:30:00,36.62,36.64,36.61,36.64,132700.0,26.4207,26.4352,26.4135,26.4352,132700.0
2013-05-17 14:40:00,36.64,36.66,36.63,36.66,135600.0,26.4352,26.4496,26.4279,26.4496,135600.0
2013-05-17 14:50:00,36.66,36.69,36.65,36.67,143400.0,26.4496,26.4712,26.4424,26.4568,143400.0
2013-05-17 15:00:00,36.68,36.69,36.64,36.65,373900.0,26.464,26.4712,26.4352,26.4424,373900.0
2013-05-17 15:10:00,36.65,36.67,36.61,36.65,408400.0,26.4424,26.4568,26.4135,26.4424,408400.0
2013-05-17 15:20:00,36.65,36.71,36.64,36.7,612000.0,26.4424,26.4857,26.4352,26.4785,612000.0
2013-05-17 15:30:00,36.71,36.77,36.71,36.73,242700.0,26.4857,26.529,26.4857,26.5001,242700.0
2013-05-17 15:40:00,36.73,36.77,36.72,36.74,360400.0,26.5001,26.529,26.4929,26.5073,360400.0
2013-05-17 15:50:00,36.74,36.83,36.74,36.75,788400.0,26.5073,26.5722,26.5073,26.5145,788400.0
2013-05-20 09:30:00,36.72,36.77,36.59,36.75,672300.0,26.4929,26.529,26.3991,26.5145,672300.0
2013-05-20 09:40:00,36.74,36.82,36.73,36.75,343700.0,26.5073,26.565,26.5001,26.5145,343700.0
2013-05-20 09:50:00,36.75,36.77,36.72,36.75,274300.0,26.5145,26.529,26.4929,26.5145,274300.0
2013-05-20 10:00:00,36.75,36.75,36.68,36.72,266600.0,26.5145,26.5145,26.464,26.4929,266600.0
2013-05-20 10:10:00,36.72,36.76,36.72,36.75,150000.0,26.4929,26.5217,26.4929,26.5145,150000.0
2013-05-20 10:20:00,36.74,36.75,36.69,36.71,177400.0,26.5073,26.5145,26.4712,26.4857,177400.0
2013-05-20 10:30:00,36.71,36.75,36.69,36.74,149300.0,26.4857,26.5145,26.4712,26.5073,149300.0
2013-05-20 10:40:00,36.73,36.79,36.73,36.77,814200.0,26.5001,26.5434,26.5001,26.529,814200.0
2013-05-20 10:50:00,36.77,36.79,36.75,36.77,208600.0,26.529,26.5434,26.5145,26.529,208600.0
2013-05-20 11:00:00,36.77,36.79,36.74,36.78,506900.0,26.529,26.5434,26.5073,26.5362,506900.0
2013-05-20 11:10:00,36.78,36.82,36.78,36.81,218000.0,26.5362,26.565,26.5362,26.5578,218000.0
2013-05-20 11:20:00,36.81,36.81,36.72,36.74,163300.0,26.5578,26.5578,26.4929,26.5073,163300.0
2013-05-20 11:30:00,36.74,36.76,36.72,36.75,89000.0,26.5073,26.5217,26.4929,26.5145,89000.0
2013-05-20 11:40:00,36.75,36.79,36.74,36.78,66600.0,26.5145,26.5434,26.5073,26.5362,66600.0
2013-05-20 11:50:00,36.78,36.82,36.77,36.82,309600.0,26.5362,26.565,26.529,26.565,309600.0
2013-05-20 12:00:00,36.82,36.84,36.78,36.78,68200.0,26.565,26.5795,26.5362,26.5362,68200.0
2013-05-20 12:10:00,36.79,36.79,36.74,36.75,54200.0,26.5434,26.5434,26.5073,26.5145,54200.0
2013-05-20 12:20:00,36.75,36.79,36.75,36.78,48800.0,26.5145,26.5434,26.5145,26.5362,48800.0
2013-05-20 12:30:00,36.78,36.8,36.76,36.77,65700.0,26.5362,26.5506,26.5217,26.529,65700.0
2013-05-20 12:40:00,36.76,36.8,36.75,36.79,91000.0,26.5217,26.5506,26.5145,26.5434,91000.0
2013-05-20 12:50:00,36.79,36.8,36.76,36.77,65600.0,26.5434,26.5506,26.5217,26.529,65600.0
2013-05-20 13:00:00,36.77,36.79,36.76,36.79,35100.0,26.529,26.5434,26.5217,26.5434,35100.0
2013-05-20 13:10:00,36.79,36.8,36.73,36.73,508200.0,26.5434,26.5506,26.5001,26.5001,508200.0
2013-05-20 13:20:00,36.72,36.75,36.71,36.74,101500.0,26.4929,26.5145,26.4857,26.5073,101500.0
2013-05-20 13:30:00,36.74,36.75,36.73,36.74,56700.0,26.5073,26.5145,26.5001,26.5073,56700.0
2013-05-20 13:40:00,36.74,36.76,36.7,36.76,138000.0,26.5073,26.5217,26.4785,26.5217,138000.0
2013-05-20 13:50:00,36.76,36.77,36.72,36.73,80600.0,26.5217,26.529,26.4929,26.5001,80600.0
2013-05-20 14:00:00,36.73,36.73,36.69,36.7,140600.0,26.5001,26.5001,26.4712,26.4785,140600.0
2013-05-20 14:10:00,36.7,36.73,36.69,36.73,52900.0,26.4785,26.5001,26.4712,26.5001,52900.0
2013-05-20 14:20:00,36.73,36.79,36.73,36.78,132300.0,26.5001,26.5434,26.5001,26.5362,132300.0
2013-05-20 14:30:00,36.78,36.79,36.73,36.75,84200.0,26.5362,26.5434,26.5001,26.5145,84200.0
2013-05-20 14:40:00,36.74,36.75,36.72,36.75,47800.0,26.5073,26.5145,26.4929,26.5145,47800.0
2013-05-20 14:50:00,36.75,36.76,36.72,36.73,89200.0,26.5145,26.5217,26.4929,26.5001,89200.0
2013-05-20 15:00:00,36.73,36.78,36.71,36.78,125900.0,26.5001,26.5362,26.4857,26.5362,125900.0
2013-05-20 15:10:00,36.78,36.78,36.75,36.76,194300.0,26.5362,26.5362,26.5145,26.5217,194300.0
2013-05-20 15:20:00,36.77,36.77,36.72,36.75,242000.0,26.529,26.529,26.4929,26.5145,242000.0
2013-05-20 15:30:00,36.75,36.76,36.67,36.68,180600.0,26.5145,26.5217,26.4568,26.464,180600.0
2013-05-20 15:40:00,36.68,36.71,36.66,36.68,186300.0,26.464,26.4857,26.4496,26.464,186300.0
2013-05-20 15:50:00,36.68,36.68,36.58,36.63,1156600.0,26.464,26.464,26.3919,26.4279,1156600.0
2013-05-21 09:30:00,36.7,36.76,36.65,36.74,478800.0,26.4785,26.5217,26.4424,26.5073,478800.0
2013-05-21 09:40:00,36.74,36.77,36.69,36.77,312600.0,26.5073,26.529,26.4712,26.529,312600.0
2013-05-21 09:50:00,36.77,36.78,36.74,36.76,186500.0,26.529,26.5362,26.5073,26.5217,186500.0
2013-05-21 10:00:00,36.76,36.8,36.75,36.75,240600.0,26.5217,26.5506,26.5145,26.5145,240600.0
2013-05-21 10:10:00,36.75,36.75,36.67,36.7,505500.0,26.5145,26.5145,26.4568,26.4785,505500.0
2013-05-21 10:20:00,36.7,36.7,36.61,36.66,142500.0,26.4785,26.4785,26.4135,26.4496,142500.0
2013-05-21 10:30:00,36.66,36.66,36.6,36.66,195300.0,26.4496,26.4496,26.4063,26.4496,195300.0
2013-05-21 10:40:00,36.66,36.7,36.64,36.66,140700.0,26.4496,26.4785,26.4352,26.4496,140700.0
2013-05-21 10:50:00,36.67,36.71,36.65,36.7,146100.0,26.4568,26.4857,26.4424,26.4785,146100.0
2013-05-21 11:00:00,36.69,36.71,36.67,36.7,163600.0,26.4712,26.4857,26.4568,26.4785,163600.0
2013-05-21 11:10:00,36.7,36.74,36.69,36.73,126700.0,26.4785,26.5073,26.4712,26.5001,126700.0
2013-05-21 11:20:00,36.72,36.75,36.71,36.75,147100.0,26.4929,26.5145,26.4857,26.5145,147100.0
2013-05-21 11:30:00,36.75,36.77,36.73,36.73,230700.0,26.5145,26.529,26.5001,26.5001,230700.0
2013-05-21 11:40:00,36.72,36.73,36.69,36.71,91100.0,26.4929,26.5001,26.4712,26.4857,91100.0
2013-05-21 11:50:00,36.71,36.73,36.6,36.6,316600.0,26.4857,26.5001,26.4063,26.4063,316600.0
2013-05-21 12:00:00,36.61,36.66,36.61,36.62,81700.0,26.4135,26.4496,26.4135,26.4207,81700.0
2013-05-21 12:10:00,36.62,36.65,36.61,36.63,59900.0,26.4207,26.4424,26.4135,26.4279,59900.0
2013-05-21 12:20:00,36.63,36.66,36.62,36.64,66700.0,26.4279,26.4496,26.4207,26.4352,66700.0
2013-05-21 12:30:00,36.64,36.64,36.61,36.62,48200.0,26.4352,26.4352,26.4135,26.4207,48200.0
2013-05-21 12:40:00,36.62,36.62,36.51,36.53,152100.0,26.4207,26.4207,26.3414,26.3558,152100.0
2013-05-21 12:50:00,36.53,36.6,36.53,36.59,58500.0,26.3558,26.4063,26.3558,26.3991,58500.0
2013-05-21 13:00:00,36.59,36.65,36.57,36.62,59600.0,26.3991,26.4424,26.3847,26.4207,59600.0
2013-05-21 13:10:00,36.62,36.64,36.59,36.64,58400.0,26.4207,26.4352,26.3991,26.4352,58400.0
2013-05-21 13:20:00,36.64,36.64,36.6,36.63,39200.0,26.4352,26.4352,26.4063,26.4279,39200.0
2013-05-21 13:30:00,36.63,36.65,36.62,36.64,15900.0,26.4279,26.4424,26.4207,26.4352,15900.0
2013-05-21 13:40:00,36.65,36.65,36.63,36.65,40100.0,26.4424,26.4424,26.4279,26.4424,40100.0
2013-05-21 13:50:00,36.65,36.66,36.62,36.64,100800.0,26.4424,26.4496,26.4207,26.4352,100800.0
2013-05-21 14:00:00,36.63,36.64,36.62,36.63,44900.0,26.4279,26.4352,26.4207,26.4279,44900.0
2013-05-21 14:10:00,36.64,36.65,36.63,36.65,92000.0,26.4352,26.4424,26.4279,26.4424,92000.0
2013-05-21 14:20:00,36.64,36.65,36.59,36.59,96000.0,26.4352,26.4424,26.3991,26.3991,96000.0
2013-05-21 14:30:00,36.59,36.62,36.58,36.61,76600.0,26.3991,26.4207,26.3919,26.4135,76600.0
2013-05-21 14:40:00,36.62,36.62,36.53,36.55,107800.0,26.4207,26.4207,26.3558,26.3702,107800.0
2013-05-21 14:50:00,36.55,36.58,36.54,36.58,101100.0,26.3702,26.3919,26.363,26.3919,101100.0
2013-05-21 15:00:00,36.58,36.59,36.55,36.59,114800.0,26.3919,26.3991,26.3702,26.3991,114800.0
2013-05-21 15:10:00,36.59,36.62,36.58,36.6,71000.0,26.3991,26.4207,26.3919,26.4063,71000.0
2013-05-21 15:20:00,36.6,36.64,36.59,36.59,54400.0,26.4063,26.4352,26.3991,26.3991,54400.0
2013-05-21 15:30:00,36.59,36.64,36.59,36.64,259600.0,26.3991,26.4352,26.3991,26.4352,259600.0
2013-05-21 15:40:00,36.64,36.67,36.59,36.59,216400.0,26.4352,26.4568,26.3991,26.3991,216400.0
2013-05-21 15:50:00,36.6,36.62,36.58,36.6,384400.0,26.4063,26.4207,26.3919,26.4063,384400.0
2013-05-22 09:30:00,36.47,36.51,36.33,36.47,235300.0,26.3125,26.3414,26.2115,26.3125,235300.0
2013-05-22 09:40:00,36.47,36.57,36.43,36.54,193100.0,26.3125,26.3847,26.2837,26.363,193100.0
2013-05-22 09:50:00,36.55,36.7,36.52,36.63,528700.0,26.3702,26.4785,26.3486,26.4279,528700.0
2013-05-22 10:00:00,36.62,36.72,36.59,36.7,390600.0,26.4207,26.4929,26.3991,26.4785,390600.0
2013-05-22 10:10:00,36.71,36.72,36.66,36.69,362900.0,26.4857,26.4929,26.4496,26.4712,362900.0
2013-05-22 10:20:00,36.7,36.74,36.68,36.73,658300.0,26.4785,26.5073,26.464,26.5001,658300.0
2013-05-22 10:30:00,36.73,36.74,36.55,36.56,345600.0,26.5001,26.5073,26.3702,26.3774,345600.0
2013-05-22 10:40:00,36.56,36.68,36.51,36.57,220200.0,26.3774,26.464,26.3414,26.3847,220200.0
2013-05-22 10:50:00,36.58,36.62,36.54,36.58,149200.0,26.3919,26.4207,26.363,26.3919,149200.0
2013-05-22 11:00:00,36.58,36.64,36.57,36.62,227900.0,26.3919,26.4352,26.3847,26.4207,227900.0
2013-05-22 11:10:00,36.61,36.72,36.57,36.66,172900.0,26.4135,26.4929,26.3847,26.4496,172900.0
2013-05-22 11:20:00,36.65,36.7,36.65,36.69,105100.0,26.4424,26.4785,26.4424,26.4712,105100.0
2013-05-22 11:30:00,36.69,36.73,36.64,36.64,250700.0,26.4712,26.5001,26.4352,26.4352,250700.0
2013-05-22 11:40:00,36.64,36.72,36.63,36.69,103500.0,26.4352,26.4929,26.4279,26.4712,103500.0
2013-05-22 11:50:00,36.69,36.7,36.62,36.63,144100.0,26.4712,26.4785,26.4207,26.4279,144100.0
2013-05-22 12:00:00,36.63,36.68,36.62,36.68,187900.0,26.4279,26.464,26.4207,26.464,187900.0
2013-05-22 12:10:00,36.67,36.68,36.62,36.63,81900.0,26.4568,26.464,26.4207,26.4279,81900.0
2013-05-22 12:20:00,36.63,36.66,36.58,36.59,92200.0,26.4279,26.4496,26.3919,26.3991,92200.0
2013-05-22 12:30:00,36.59,36.59,36.54,36.59,131300.0,26.3991,26.3991,26.363,26.3991,131300.0
2013-05-22 12:40:00,36.6,36.6,36.55,36.56,53800.0,26.4063,26.4063,26.3702,26.3774,53800.0
2013-05-22 12:50:00,36.56,36.63,36.55,36.62,64400.0,26.3774,26.4279,26.3702,26.4207,64400.0
2013-05-22 13:00:00,36.63,36.63,36.57,36.59,70500.0,26.4279,26.4279,26.3847,26.3991,70500.0
2013-05-22 13:10:00,36.59,36.6,36.52,36.54,101900.0,26.3991,26.4063,26.3486,26.363,101900.0
2013-05-22 13:20:00,36.54,36.55,36.45,36.46,84300.0,26.363,26.3702,26.2981,26.3053,84300.0
2013-05-22 13:30:00,36.46,36.46,36.37,36.41,151100.0,26.3053,26.3053,26.2404,26.2692,151100.0
2013-05-22 13:40:00,36.41,36.45,36.27,36.34,214200.0,26.2692,26.2981,26.1682,26.2187,214200.0
2013-05-22 13:50:00,36.33,36.36,36.3,36.34,130800.0,26.2115,26.2331,26.1899,26.2187,130800.0
2013-05-22 14:00:00,36.34,36.4,36.14,36.2,597500.0,26.2187,26.262,26.0744,26.1177,597500.0
2013-05-22 14:10:00,36.19,36.19,36.02,36.09,274800.0,26.1105,26.1105,25.9878,26.0383,274800.0
2013-05-22 14:20:00,36.09,36.15,36.06,36.11,262200.0,26.0383,26.0816,26.0167,26.0528,262200.0
2013-05-22 14:30:00,36.1,36.15,36.02,36.06,250300.0,26.0456,26.0816,25.9878,26.0167,250300.0
2013-05-22 14:40:00,36.07,36.13,36.02,36.12,179900.0,26.0239,26.0672,25.9878,26.06,179900.0
2013-05-22 14:50:00,36.11,36.12,36.07,36.1,111500.0,26.0528,26.06,26.0239,26.0456,111500.0
2013-05-22 15:00:00,36.1,36.1,35.94,35.97,343300.0,26.0456,26.0456,25.9301,25.9518,343300.0
2013-05-22 15:10:00,35.97,36.03,35.92,35.94,155200.0,25.9518,25.9951,25.9157,25.9301,155200.0
2013-05-22 15:20:00,35.94,35.97,35.83,35.84,368100.0,25.9301,25.9518,25.8508,25.858,368100.0
2013-05-22 15:30:00,35.84,35.87,35.81,35.83,601900.0,25.858,25.8796,25.8363,25.8508,601900.0
2013-05-22 15:40:00,35.83,35.91,35.82,35.86,320800.0,25.8508,25.9085,25.8435,25.8724,320800.0
2013-05-22 15:50:00,35.86,36.02,35.86,36.01,578600.0,25.8724,25.9878,25.8724,25.9806,578600.0
2013-05-23 09:30:00,35.74,35.97,35.71,35.82,478200.0,25.7858,25.9518,25.7642,25.8435,478200.0
2013-05-23 09:40:00,35.82,35.87,35.63,35.63,425300.0,25.8435,25.8796,25.7065,25.7065,425300.0
2013-05-23 09:50:00,35.64,35.7,35.54,35.58,246900.0,25.7137,25.757,25.6415,25.6704,246900.0
2013-05-23 10:00:00,35.58,35.65,35.53,35.59,535600.0,25.6704,25.7209,25.6343,25.6776,535600.0
2013-05-23 10:10:00,35.59,35.71,35.58,35.66,329300.0,25.6776,25.7642,25.6704,25.7281,329300.0
2013-05-23 10:20:00,35.66,35.81,35.65,35.78,249200.0,25.7281,25.8363,25.7209,25.8147,249200.0
2013-05-23 10:30:00,35.78,35.84,35.75,35.75,140900.0,25.8147,25.858,25.793,25.793,140900.0
2013-05-23 10:40:00,35.76,35.77,35.6,35.63,170200.0,25.8003,25.8075,25.6848,25.7065,170200.0
2013-05-23 10:50:00,35.63,35.74,35.63,35.66,111600.0,25.7065,25.7858,25.7065,25.7281,111600.0
2013-05-23 11:00:00,35.67,35.81,35.66,35.79,140300.0,25.7353,25.8363,25.7281,25.8219,140300.0
2013-05-23 11:10:00,35.79,35.8,35.71,35.74,89900.0,25.8219,25.8291,25.7642,25.7858,89900.0
2013-05-23 11:20:00,35.75,35.8,35.71,35.72,131000.0,25.793,25.8291,25.7642,25.7714,131000.0
2013-05-23 11:30:00,35.72,35.85,35.71,35.85,125500.0,25.7714,25.8652,25.7642,25.8652,125500.0
2013-05-23 11:40:00,35.85,35.85,35.79,35.83,107800.0,25.8652,25.8652,25.8219,25.8508,107800.0
2013-05-23 11:50:00,35.83,35.86,35.78,35.81,80700.0,25.8508,25.8724,25.8147,25.8363,80700.0
2013-05-23 12:00:00,35.8,35.85,35.79,35.82,159800.0,25.8291,25.8652,25.8219,25.8435,159800.0
2013-05-23 12:10:00,35.83,35.89,35.83,35.87,140600.0,25.8508,25.8941,25.8508,25.8796,140600.0
2013-05-23 12:20:00,35.87,35.91,35.85,35.86,87400.0,25.8796,25.9085,25.8652,25.8724,87400.0
2013-05-23 12:30:00,35.86,35.86,35.82,35.85,100900.0,25.8724,25.8724,25.8435,25.8652,100900.0
2013-05-23 12:40:00,35.84,35.88,35.8,35.88,95100.0,25.858,25.8868,25.8291,25.8868,95100.0
2013-05-23 12:50:00,35.88,35.95,35.85,35.88,127800.0,25.8868,25.9373,25.8652,25.8868,127800.0
2013-05-23 13:00:00,35.88,35.93,35.87,35.9,115100.0,25.8868,25.9229,25.8796,25.9013,115100.0
2013-05-23 13:10:00,35.89,35.91,35.88,35.9,78300.0,25.8941,25.9085,25.8868,25.9013,78300.0
2013-05-23 13:20:00,35.9,35.91,35.83,35.86,115200.0,25.9013,25.9085,25.8508,25.8724,115200.0
2013-05-23 13:30:00,35.85,35.89,35.83,35.88,62600.0,25.8652,25.8941,25.8508,25.8868,62600.0
2013-05-23 13:40:00,35.88,35.89,35.84,35.89,102200.0,25.8868,25.8941,25.858,25.8941,102200.0
2013-05-23 13:50:00,35.89,35.99,35.89,35.98,110000.0,25.8941,25.9662,25.8941,25.959,110000.0
2013-05-23 14:00:00,35.98,36.03,35.94,36.01,156200.0,25.959,25.9951,25.9301,25.9806,156200.0
2013-05-23 14:10:00,36.01,36.08,36.01,36.07,122900.0,25.9806,26.0311,25.9806,26.0239,122900.0
2013-05-23 14:20:00,36.07,36.07,36.02,36.05,138000.0,26.0239,26.0239,25.9878,26.0095,138000.0
2013-05-23 14:30:00,36.05,36.08,36.02,36.08,123800.0,26.0095,26.0311,25.9878,26.0311,123800.0
2013-05-23 14:40:00,36.08,36.15,36.07,36.15,183600.0,26.0311,26.0816,26.0239,26.0816,183600.0
2013-05-23 14:50:00,36.15,36.16,36.06,36.08,138100.0,26.0816,26.0889,26.0167,26.0311,138100.0
2013-05-23 15:00:00,36.08,36.11,36.02,36.07,95100.0,26.0311,26.0528,25.9878,26.0239,95100.0
2013-05-23 15:10:00,36.06,36.14,36.04,36.04,233600.0,26.0167,26.0744,26.0023,26.0023,233600.0
2013-05-23 15:20:00,36.04,36.07,36.0,36.03,178300.0,26.0023,26.0239,25.9734,25.9951,178300.0
2013-05-23 15:30:00,36.03,36.05,35.99,36.01,245800.0,25.9951,26.0095,25.9662,25.9806,245800.0
2013-05-23 15:40:00,36.01,36.04,35.98,35.99,208600.0,25.9806,26.0023,25.959,25.9662,208600.0
2013-05-23 15:50:00,35.99,36.07,35.99,35.99,628100.0,25.9662,26.0239,25.9662,25.9662,628100.0
2013-05-24 09:30:00,35.74,35.83,35.66,35.74,148300.0,25.7858,25.8508,25.7281,25.7858,148300.0
2013-05-24 09:40:00,35.73,35.79,35.68,35.71,221300.0,25.7786,25.8219,25.7425,25.7642,221300.0
2013-05-24 09:50:00,35.7,35.8,35.64,35.76,201600.0,25.757,25.8291,25.7137,25.8003,201600.0
2013-05-24 10:00:00,35.76,35.77,35.56,35.63,321000.0,25.8003,25.8075,25.656,25.7065,321000.0
2013-05-24 10:10:00,35.64,35.64,35.55,35.57,200000.0,25.7137,25.7137,25.6487,25.6632,200000.0
2013-05-24 10:20:00,35.57,35.66,35.52,35.66,190500.0,25.6632,25.7281,25.6271,25.7281,190500.0
2013-05-24 10:30:00,35.66,35.79,35.66,35.77,180500.0,25.7281,25.8219,25.7281,25.8075,180500.0
2013-05-24 10:40:00,35.77,35.77,35.72,35.73,192900.0,25.8075,25.8075,25.7714,25.7786,192900.0
2013-05-24 10:50:00,35.73,35.8,35.69,35.71,121200.0,25.7786,25.8291,25.7498,25.7642,121200.0
2013-05-24 11:00:00,35.71,35.77,35.66,35.75,215900.0,25.7642,25.8075,25.7281,25.793,215900.0
2013-05-24 11:10:00,35.76,35.79,35.73,35.75,108400.0,25.8003,25.8219,25.7786,25.793,108400.0
2013-05-24 11:20:00,35.75,35.75,35.67,35.67,69900.0,25.793,25.793,25.7353,25.7353,69900.0
2013-05-24 11:30:00,35.66,35.73,35.65,35.73,75000.0,25.7281,25.7786,25.7209,25.7786,75000.0
2013-05-24 11:40:00,35.73,35.77,35.73,35.75,86300.0,25.7786,25.8075,25.7786,25.793,86300.0
2013-05-24 11:50:00,35.75,35.79,35.73,35.77,78900.0,25.793,25.8219,25.7786,25.8075,78900.0
2013-05-24 12:00:00,35.78,35.81,35.75,35.79,48000.0,25.8147,25.8363,25.793,25.8219,48000.0
2013-05-24 12:10:00,35.79,35.8,35.76,35.78,56600.0,25.8219,25.8291,25.8003,25.8147,56600.0
2013-05-24 12:20:00,35.78,35.81,35.76,35.8,55700.0,25.8147,25.8363,25.8003,25.8291,55700.0
2013-05-24 12:30:00,35.8,35.81,35.79,35.8,63700.0,25.8291,25.8363,25.8219,25.8291,63700.0
2013-05-24 12:40:00,35.81,35.85,35.8,35.85,60600.0,25.8363,25.8652,25.8291,25.8652,60600.0
2013-05-24 12:50:00,35.84,35.92,35.84,35.91,81400.0,25.858,25.9157,25.858,25.9085,81400.0
2013-05-24 13:00:00,35.9,35.94,35.89,35.92,55600.0,25.9013,25.9301,25.8941,25.9157,55600.0
2013-05-24 13:10:00,35.92,35.99,35.91,35.98,113000.0,25.9157,25.9662,25.9085,25.959,113000.0
2013-05-24 13:20:00,35.98,36.01,35.98,35.99,116900.0,25.959,25.9806,25.959,25.9662,116900.0
2013-05-24 13:30:00,35.98,36.01,35.98,36.0,69200.0,25.959,25.9806,25.959,25.9734,69200.0
2013-05-24 13:40:00,36.0,36.0,35.95,35.97,100700.0,25.9734,25.9734,25.9373,25.9518,100700.0
2013-05-24 13:50:00,35.96,35.96,35.92,35.93,32400.0,25.9446,25.9446,25.9157,25.9229,32400.0
2013-05-24 14:00:00,35.93,35.94,35.89,35.94,66400.0,25.9229,25.9301,25.8941,25.9301,66400.0
2013-05-24 14:10:00,35.95,36.0,35.94,35.99,63400.0,25.9373,25.9734,25.9301,25.9662,63400.0
2013-05-24 14:20:00,35.99,35.99,35.93,35.94,42800.0,25.9662,25.9662,25.9229,25.9301,42800.0
2013-05-24 14:30:00,35.95,35.95,35.91,35.93,109800.0,25.9373,25.9373,25.9085,25.9229,109800.0
2013-05-24 14:40:00,35.92,35.97,35.92,35.95,40900.0,25.9157,25.9518,25.9157,25.9373,40900.0
2013-05-24 14:50:00,35.95,35.98,35.93,35.97,70100.0,25.9373,25.959,25.9229,25.9518,70100.0
2013-05-24 15:00:00,35.97,35.98,35.94,35.98,48600.0,25.9518,25.959,25.9301,25.959,48600.0
2013-05-24 15:10:00,35.99,36.0,35.96,35.97,71300.0,25.9662,25.9734,25.9446,25.9518,71300.0
2013-05-24 15:20:00,35.97,35.99,35.91,35.93,113600.0,25.9518,25.9662,25.9085,25.9229,113600.0
2013-05-24 15:30:00,35.93,35.95,35.87,35.87,85200.0,25.9229,25.9373,25.8796,25.8796,85200.0
2013-05-24 15:40:00,35.87,35.9,35.86,35.87,109900.0,25.8796,25.9013,25.8724,25.8796,109900.0
2013-05-24 15:50:00,35.87,36.01,35.86,35.99,335500.0,25.8796,25.9806,25.8724,25.9662,335500.0
2013-05-28 09:30:00,36.65,36.72,36.2,36.3,452700.0,26.4424,26.4929,26.1177,26.1899,452700.0
2013-05-28 09:40:00,36.29,36.39,36.21,36.36,309900.0,26.1826,26.2548,26.1249,26.2331,309900.0
2013-05-28 09:50:00,36.37,36.5,36.36,36.5,172000.0,26.2404,26.3342,26.2331,26.3342,172000.0
2013-05-28 10:00:00,36.49,36.52,36.43,36.51,273300.0,26.3269,26.3486,26.2837,26.3414,273300.0
2013-05-28 10:10:00,36.51,36.52,36.44,36.52,225900.0,26.3414,26.3486,26.2909,26.3486,225900.0
2013-05-28 10:20:00,36.52,36.6,36.52,36.58,69800.0,26.3486,26.4063,26.3486,26.3919,69800.0
2013-05-28 10:30:00,36.57,36.58,36.48,36.48,102100.0,26.3847,26.3919,26.3197,26.3197,102100.0
2013-05-28 10:40:00,36.48,36.58,36.45,36.58,82000.0,26.3197,26.3919,26.2981,26.3919,82000.0
2013-05-28 10:50:00,36.58,36.58,36.46,36.48,106600.0,26.3919,26.3919,26.3053,26.3197,106600.0
2013-05-28 11:00:00,36.48,36.51,36.44,36.48,108300.0,26.3197,26.3414,26.2909,26.3197,108300.0
2013-05-28 11:10:00,36.47,36.51,36.46,36.5,86300.0,26.3125,26.3414,26.3053,26.3342,86300.0
2013-05-28 11:20:00,36.51,36.52,36.48,36.51,67500.0,26.3414,26.3486,26.3197,26.3414,67500.0
2013-05-28 11:30:00,36.51,36.51,36.4,36.42,89700.0,26.3414,26.3414,26.262,26.2764,89700.0
2013-05-28 11:40:00,36.43,36.45,36.39,36.42,52700.0,26.2837,26.2981,26.2548,26.2764,52700.0
2013-05-28 11:50:00,36.43,36.46,36.38,36.4,57000.0,26.2837,26.3053,26.2476,26.262,57000.0
2013-05-28 12:00:00,36.4,36.46,36.39,36.46,43100.0,26.262,26.3053,26.2548,26.3053,43100.0
2013-05-28 12:10:00,36.46,36.46,36.38,36.4,57500.0,26.3053,26.3053,26.2476,26.262,57500.0
2013-05-28 12:20:00,36.39,36.42,36.38,36.41,34200.0,26.2548,26.2764,26.2476,26.2692,34200.0
2013-05-28 12:30:00,36.4,36.4,36.32,36.38,79000.0,26.262,26.262,26.2043,26.2476,79000.0
2013-05-28 12:40:00,36.38,36.41,36.38,36.39,32000.0,26.2476,26.2692,26.2476,26.2548,32000.0
2013-05-28 12:50:00,36.39,36.4,36.34,36.38,34100.0,26.2548,26.262,26.2187,26.2476,34100.0
2013-05-28 13:00:00,36.39,36.45,36.39,36.41,66800.0,26.2548,26.2981,26.2548,26.2692,66800.0
2013-05-28 13:10:00,36.41,36.42,36.37,36.38,40200.0,26.2692,26.2764,26.2404,26.2476,40200.0
2013-05-28 13:20:00,36.38,36.38,36.31,36.32,64700.0,26.2476,26.2476,26.1971,26.2043,64700.0
2013-05-28 13:30:00,36.32,36.33,36.25,36.28,102300.0,26.2043,26.2115,26.1538,26.1754,102300.0
2013-05-28 13:40:00,36.28,36.28,36.22,36.23,51600.0,26.1754,26.1754,26.1321,26.1394,51600.0
2013-05-28 13:50:00,36.23,36.24,36.15,36.21,76900.0,26.1394,26.1466,26.0816,26.1249,76900.0
2013-05-28 14:00:00,36.22,36.24,36.16,36.22,62200.0,26.1321,26.1466,26.0889,26.1321,62200.0
2013-05-28 14:10:00,36.22,36.22,36.15,36.22,166000.0,26.1321,26.1321,26.0816,26.1321,166000.0
2013-05-28 14:20:00,36.22,36.22,36.18,36.19,115000.0,26.1321,26.1321,26.1033,26.1105,115000.0
2013-05-28 14:30:00,36.19,36.21,36.13,36.13,143400.0,26.1105,26.1249,26.0672,26.0672,143400.0
2013-05-28 14:40:00,36.13,36.21,36.13,36.2,81400.0,26.0672,26.1249,26.0672,26.1177,81400.0
2013-05-28 14:50:00,36.2,36.24,36.2,36.21,79800.0,26.1177,26.1466,26.1177,26.1249,79800.0
2013-05-28 15:00:00,36.22,36.23,36.19,36.19,131000.0,26.1321,26.1394,26.1105,26.1105,131000.0
2013-05-28 15:10:00,36.19,36.23,36.17,36.23,94200.0,26.1105,26.1394,26.0961,26.1394,94200.0
2013-05-28 15:20:00,36.24,36.25,36.22,36.23,86600.0,26.1466,26.1538,26.1321,26.1394,86600.0
2013-05-28 15:30:00,36.24,36.31,36.23,36.3,97900.0,26.1466,26.1971,26.1394,26.1899,97900.0
2013-05-28 15:40:00,36.3,36.35,36.25,36.27,259300.0,26.1899,26.2259,26.1538,26.1682,259300.0
2013-05-28 15:50:00,36.27,36.27,36.2,36.21,580300.0,26.1682,26.1682,26.1177,26.1249,580300.0
2013-05-29 09:30:00,36.04,36.05,35.87,36.0,194400.0,26.0023,26.0095,25.8796,25.9734,194400.0
2013-05-29 09:40:00,36.01,36.1,35.94,36.06,462800.0,25.9806,26.0456,25.9301,26.0167,462800.0
2013-05-29 09:50:00,36.06,36.16,36.0,36.16,356400.0,26.0167,26.0889,25.9734,26.0889,356400.0
2013-05-29 10:00:00,36.15,36.27,36.12,36.15,200000.0,26.0816,26.1682,26.06,26.0816,200000.0
2013-05-29 10:10:00,36.14,36.16,36.09,36.09,186400.0,26.0744,26.0889,26.0383,26.0383,186400.0
2013-05-29 10:20:00,36.08,36.11,35.97,36.0,208900.0,26.0311,26.0528,25.9518,25.9734,208900.0
2013-05-29 10:30:00,35.99,36.09,35.98,36.08,129400.0,25.9662,26.0383,25.959,26.0311,129400.0
2013-05-29 10:40:00,36.07,36.09,35.98,36.02,130900.0,26.0239,26.0383,25.959,25.9878,130900.0
2013-05-29 10:50:00,36.02,36.05,35.97,35.99,134500.0,25.9878,26.0095,25.9518,25.9662,134500.0
2013-05-29 11:00:00,35.99,36.03,35.97,36.03,132000.0,25.9662,25.9951,25.9518,25.9951,132000.0
2013-05-29 11:10:00,36.03,36.06,36.02,36.03,150400.0,25.9951,26.0167,25.9878,25.9951,150400.0
2013-05-29 11:20:00,36.04,36.07,36.02,36.05,192600.0,26.0023,26.0239,25.9878,26.0095,192600.0
2013-05-29 11:30:00,36.05,36.06,36.02,36.04,144300.0,26.0095,26.0167,25.9878,26.0023,144300.0
2013-05-29 11:40:00,36.03,36.07,36.0,36.07,252300.0,25.9951,26.0239,25.9734,26.0239,252300.0
2013-05-29 11:50:00,36.06,36.09,36.03,36.04,114300.0,26.0167,26.0383,25.9951,26.0023,114300.0
2013-05-29 12:00:00,36.04,36.05,36.0,36.0,70400.0,26.0023,26.0095,25.9734,25.9734,70400.0
2013-05-29 12:10:00,36.0,36.05,35.99,36.05,96500.0,25.9734,26.0095,25.9662,26.0095,96500.0
2013-05-29 12:20:00,36.04,36.05,36.0,36.01,81000.0,26.0023,26.0095,25.9734,25.9806,81000.0
2013-05-29 12:30:00,36.01,36.02,35.97,36.0,61500.0,25.9806,25.9878,25.9518,25.9734,61500.0
2013-05-29 12:40:00,36.0,36.01,35.92,35.95,79400.0,25.9734,25.9806,25.9157,25.9373,79400.0
2013-05-29 12:50:00,35.95,36.0,35.94,35.98,98300.0,25.9373,25.9734,25.9301,25.959,98300.0
2013-05-29 13:00:00,35.98,36.04,35.98,36.02,68400.0,25.959,26.0023,25.959,25.9878,68400.0
2013-05-29 13:10:00,36.02,36.04,35.97,36.04,89300.0,25.9878,26.0023,25.9518,26.0023,89300.0
2013-05-29 13:20:00,36.03,36.07,36.0,36.07,144800.0,25.9951,26.0239,25.9734,26.0239,144800.0
2013-05-29 13:30:00,36.07,36.12,36.06,36.12,119700.0,26.0239,26.06,26.0167,26.06,119700.0
2013-05-29 13:40:00,36.12,36.16,36.11,36.16,84000.0,26.06,26.0889,26.0528,26.0889,84000.0
2013-05-29 13:50:00,36.16,36.21,36.14,36.18,239300.0,26.0889,26.1249,26.0744,26.1033,239300.0
2013-05-29 14:00:00,36.18,36.28,36.16,36.26,94400.0,26.1033,26.1754,26.0889,26.161,94400.0
2013-05-29 14:10:00,36.27,36.29,36.22,36.22,123100.0,26.1682,26.1826,26.1321,26.1321,123100.0
2013-05-29 14:20:00,36.23,36.24,36.16,36.16,155300.0,26.1394,26.1466,26.0889,26.0889,155300.0
2013-05-29 14:30:00,36.17,36.18,36.15,36.16,95900.0,26.0961,26.1033,26.0816,26.0889,95900.0
2013-05-29 14:40:00,36.16,36.17,36.14,36.14,123000.0,26.0889,26.0961,26.0744,26.0744,123000.0
2013-05-29 14:50:00,36.15,36.19,36.12,36.15,117300.0,26.0816,26.1105,26.06,26.0816,117300.0
2013-05-29 15:00:00,36.15,36.17,36.13,36.16,218400.0,26.0816,26.0961,26.0672,26.0889,218400.0
2013-05-29 15:10:00,36.16,36.18,36.13,36.15,116800.0,26.0889,26.1033,26.0672,26.0816,116800.0
2013-05-29 15:20:00,36.15,36.17,36.12,36.13,215000.0,26.0816,26.0961,26.06,26.0672,215000.0
2013-05-29 15:30:00,36.13,36.17,36.09,36.11,195100.0,26.0672,26.0961,26.0383,26.0528,195100.0
2013-05-29 15:40:00,36.11,36.14,36.08,36.12,441400.0,26.0528,26.0744,26.0311,26.06,441400.0
2013-05-29 15:50:00,36.11,36.15,36.08,36.1,1129100.0,26.0528,26.0816,26.0311,26.0456,1129100.0
2013-05-30 09:30:00,35.92,36.18,35.92,36.08,591700.0,25.9157,26.1033,25.9157,26.0311,591700.0
2013-05-30 09:40:00,36.1,36.25,36.09,36.22,371900.0,26.0456,26.1538,26.0383,26.1321,371900.0
2013-05-30 09:50:00,36.22,36.25,36.08,36.13,543700.0,26.1321,26.1538,26.0311,26.0672,543700.0
2013-05-30 10:00:00,36.14,36.23,36.12,36.2,359000.0,26.0744,26.1394,26.06,26.1177,359000.0
2013-05-30 10:10:00,36.2,36.24,36.16,36.2,377100.0,26.1177,26.1466,26.0889,26.1177,377100.0
2013-05-30 10:20:00,36.2,36.25,36.18,36.23,771300.0,26.1177,26.1538,26.1033,26.1394,771300.0
2013-05-30 10:30:00,36.23,36.34,36.22,36.32,1341800.0,26.1394,26.2187,26.1321,26.2043,1341800.0
2013-05-30 10:40:00,36.32,36.36,36.31,36.34,384800.0,26.2043,26.2331,26.1971,26.2187,384800.0
2013-05-30 10:50:00,36.34,36.45,36.32,36.39,439500.0,26.2187,26.2981,26.2043,26.2548,439500.0
2013-05-30 11:00:00,36.39,36.43,36.32,36.34,273500.0,26.2548,26.2837,26.2043,26.2187,273500.0
2013-05-30 11:10:00,36.33,36.37,36.33,36.34,238000.0,26.2115,26.2404,26.2115,26.2187,238000.0
2013-05-30 11:20:00,36.35,36.42,36.35,36.4,318900.0,26.2259,26.2764,26.2259,26.262,318900.0
2013-05-30 11:30:00,36.4,36.44,36.37,36.41,579100.0,26.262,26.2909,26.2404,26.2692,579100.0
2013-05-30 11:40:00,36.4,36.42,36.37,36.39,117300.0,26.262,26.2764,26.2404,26.2548,117300.0
2013-05-30 11:50:00,36.4,36.41,36.37,36.41,465700.0,26.262,26.2692,26.2404,26.2692,465700.0
2013-05-30 12:00:00,36.41,36.46,36.39,36.39,255500.0,26.2692,26.3053,26.2548,26.2548,255500.0
2013-05-30 12:10:00,36.38,36.42,36.37,36.42,263200.0,26.2476,26.2764,26.2404,26.2764,263200.0
2013-05-30 12:20:00,36.41,36.42,36.39,36.42,107000.0,26.2692,26.2764,26.2548,26.2764,107000.0
2013-05-30 12:30:00,36.42,36.47,36.4,36.4,360500.0,26.2764,26.3125,26.262,26.262,360500.0
2013-05-30 12:40:00,36.4,36.47,36.39,36.46,359500.0,26.262,26.3125,26.2548,26.3053,359500.0
2013-05-30 12:50:00,36.47,36.47,36.39,36.44,162600.0,26.3125,26.3125,26.2548,26.2909,162600.0
2013-05-30 13:00:00,36.44,36.47,36.43,36.45,159600.0,26.2909,26.3125,26.2837,26.2981,159600.0
2013-05-30 13:10:00,36.44,36.49,36.43,36.47,123500.0,26.2909,26.3269,26.2837,26.3125,123500.0
2013-05-30 13:20:00,36.47,36.48,36.43,36.44,498300.0,26.3125,26.3197,26.2837,26.2909,498300.0
2013-05-30 13:30:00,36.44,36.51,36.44,36.51,245500.0,26.2909,26.3414,26.2909,26.3414,245500.0
2013-05-30 13:40:00,36.5,36.52,36.48,36.51,200000.0,26.3342,26.3486,26.3197,26.3414,200000.0
2013-05-30 13:50:00,36.5,36.51,36.47,36.47,259200.0,26.3342,26.3414,26.3125,26.3125,259200.0
2013-05-30 14:00:00,36.47,36.51,36.45,36.45,244100.0,26.3125,26.3414,26.2981,26.2981,244100.0
2013-05-30 14:10:00,36.45,36.51,36.43,36.5,133800.0,26.2981,26.3414,26.2837,26.3342,133800.0
2013-05-30 14:20:00,36.5,36.57,36.5,36.57,156600.0,26.3342,26.3847,26.3342,26.3847,156600.0
2013-05-30 14:30:00,36.57,36.6,36.57,36.6,116800.0,26.3847,26.4063,26.3847,26.4063,116800.0
2013-05-30 14:40:00,36.6,36.63,36.53,36.55,361200.0,26.4063,26.4279,26.3558,26.3702,361200.0
2013-05-30 14:50:00,36.55,36.57,36.54,36.57,482800.0,26.3702,26.3847,26.363,26.3847,482800.0
2013-05-30 15:00:00,36.57,36.61,36.56,36.6,183800.0,26.3847,26.4135,26.3774,26.4063,183800.0
2013-05-30 15:10:00,36.6,36.61,36.58,36.61,257900.0,26.4063,26.4135,26.3919,26.4135,257900.0
2013-05-30 15:20:00,36.61,36.61,36.56,36.57,183700.0,26.4135,26.4135,26.3774,26.3847,183700.0
2013-05-30 15:30:00,36.57,36.59,36.54,36.56,463700.0,26.3847,26.3991,26.363,26.3774,463700.0
2013-05-30 15:40:00,36.55,36.57,36.52,36.54,321100.0,26.3702,26.3847,26.3486,26.363,321100.0
2013-05-30 15:50:00,36.54,36.55,36.47,36.48,1178400.0,26.363,26.3702,26.3125,26.3197,1178400.0
2013-05-31 09:30:00,36.08,36.33,36.04,36.25,289000.0,26.0311,26.2115,26.0023,26.1538,289000.0
2013-05-31 09:40:00,36.24,36.41,36.18,36.34,536400.0,26.1466,26.2692,26.1033,26.2187,536400.0
2013-05-31 09:50:00,36.33,36.39,36.23,36.23,363700.0,26.2115,26.2548,26.1394,26.1394,363700.0
2013-05-31 10:00:00,36.23,36.3,36.19,36.2,199100.0,26.1394,26.1899,26.1105,26.1177,199100.0
2013-05-31 10:10:00,36.2,36.23,36.14,36.15,197600.0,26.1177,26.1394,26.0744,26.0816,197600.0
2013-05-31 10:20:00,36.15,36.21,36.11,36.12,203300.0,26.0816,26.1249,26.0528,26.06,203300.0
2013-05-31 10:30:00,36.12,36.23,36.12,36.21,96400.0,26.06,26.1394,26.06,26.1249,96400.0
2013-05-31 10:40:00,36.2,36.22,36.16,36.19,97400.0,26.1177,26.1321,26.0889,26.1105,97400.0
2013-05-31 10:50:00,36.19,36.2,36.13,36.17,76400.0,26.1105,26.1177,26.0672,26.0961,76400.0
2013-05-31 11:00:00,36.17,36.3,36.15,36.29,116100.0,26.0961,26.1899,26.0816,26.1826,116100.0
2013-05-31 11:10:00,36.29,36.34,36.28,36.3,159100.0,26.1826,26.2187,26.1754,26.1899,159100.0
2013-05-31 11:20:00,36.31,36.33,36.25,36.26,103600.0,26.1971,26.2115,26.1538,26.161,103600.0
2013-05-31 11:30:00,36.25,36.29,36.22,36.23,95900.0,26.1538,26.1826,26.1321,26.1394,95900.0
2013-05-31 11:40:00,36.23,36.23,36.19,36.2,52200.0,26.1394,26.1394,26.1105,26.1177,52200.0
2013-05-31 11:50:00,36.2,36.23,36.19,36.19,48400.0,26.1177,26.1394,26.1105,26.1105,48400.0
2013-05-31 12:00:00,36.19,36.21,36.11,36.15,94700.0,26.1105,26.1249,26.0528,26.0816,94700.0
2013-05-31 12:10:00,36.15,36.17,36.06,36.13,106000.0,26.0816,26.0961,26.0167,26.0672,106000.0
2013-05-31 12:20:00,36.13,36.15,36.08,36.14,79000.0,26.0672,26.0816,26.0311,26.0744,79000.0
2013-05-31 12:30:00,36.14,36.17,36.11,36.15,66700.0,26.0744,26.0961,26.0528,26.0816,66700.0
2013-05-31 12:40:00,36.15,36.21,36.15,36.2,44200.0,26.0816,26.1249,26.0816,26.1177,44200.0
2013-05-31 12:50:00,36.19,36.21,36.16,36.17,61000.0,26.1105,26.1249,26.0889,26.0961,61000.0
2013-05-31 13:00:00,36.16,36.2,36.16,36.19,47300.0,26.0889,26.1177,26.0889,26.1105,47300.0
2013-05-31 13:10:00,36.2,36.21,36.16,36.16,70900.0,26.1177,26.1249,26.0889,26.0889,70900.0
2013-05-31 13:20:00,36.17,36.21,36.17,36.2,184400.0,26.0961,26.1249,26.0961,26.1177,184400.0
2013-05-31 13:30:00,36.2,36.2,36.17,36.19,76600.0,26.1177,26.1177,26.0961,26.1105,76600.0
2013-05-31 13:40:00,36.19,36.2,36.18,36.19,61500.0,26.1105,26.1177,26.1033,26.1105,61500.0
2013-05-31 13:50:00,36.19,36.22,36.18,36.22,45100.0,26.1105,26.1321,26.1033,26.1321,45100.0
2013-05-31 14:00:00,36.21,36.22,36.18,36.19,81100.0,26.1249,26.1321,26.1033,26.1105,81100.0
2013-05-31 14:10:00,36.19,36.2,36.12,36.18,140700.0,26.1105,26.1177,26.06,26.1033,140700.0
2013-05-31 14:20:00,36.18,36.2,36.15,36.18,154500.0,26.1033,26.1177,26.0816,26.1033,154500.0
2013-05-31 14:30:00,36.18,36.2,36.1,36.1,253500.0,26.1033,26.1177,26.0456,26.0456,253500.0
2013-05-31 14:40:00,36.09,36.11,36.04,36.05,375700.0,26.0383,26.0528,26.0023,26.0095,375700.0
2013-05-31 14:50:00,36.05,36.06,36.0,36.02,134300.0,26.0095,26.0167,25.9734,25.9878,134300.0
2013-05-31 15:00:00,36.02,36.07,35.99,36.06,98500.0,25.9878,26.0239,25.9662,26.0167,98500.0
2013-05-31 15:10:00,36.06,36.08,36.03,36.06,77100.0,26.0167,26.0311,25.9951,26.0167,77100.0
2013-05-31 15:20:00,36.05,36.12,36.05,36.05,113800.0,26.0095,26.06,26.0095,26.0095,113800.0
2013-05-31 15:30:00,36.06,36.06,35.98,36.04,172700.0,26.0167,26.0167,25.959,26.0023,172700.0
2013-05-31 15:40:00,36.03,36.06,35.99,35.99,188400.0,25.9951,26.0167,25.9662,25.9662,188400.0
2013-05-31 15:50:00,35.99,35.99,35.88,35.88,780500.0,25.9662,25.9662,25.8868,25.8868,780500.0
2013-06-03 09:30:00,35.94,36.1,35.76,36.05,515500.0,25.9301,26.0456,25.8003,26.0095,515500.0
2013-06-03 09:40:00,36.05,36.07,36.01,36.05,314800.0,26.0095,26.0239,25.9806,26.0095,314800.0
2013-06-03 09:50:00,36.05,36.19,36.01,36.01,213500.0,26.0095,26.1105,25.9806,25.9806,213500.0
2013-06-03 10:00:00,36.04,36.1,35.87,36.08,299000.0,26.0023,26.0456,25.8796,26.0311,299000.0
2013-06-03 10:10:00,36.08,36.12,36.02,36.09,559900.0,26.0311,26.06,25.9878,26.0383,559900.0
2013-06-03 10:20:00,36.1,36.12,36.01,36.03,316600.0,26.0456,26.06,25.9806,25.9951,316600.0
2013-06-03 10:30:00,36.02,36.1,36.0,36.09,380700.0,25.9878,26.0456,25.9734,26.0383,380700.0
2013-06-03 10:40:00,36.09,36.12,36.03,36.05,438300.0,26.0383,26.06,25.9951,26.0095,438300.0
2013-06-03 10:50:00,36.05,36.07,36.04,36.04,308500.0,26.0095,26.0239,26.0023,26.0023,308500.0
2013-06-03 11:00:00,36.05,36.06,35.95,35.96,366900.0,26.0095,26.0167,25.9373,25.9446,366900.0
2013-06-03 11:10:00,35.97,35.98,35.87,35.96,220200.0,25.9518,25.959,25.8796,25.9446,220200.0
2013-06-03 11:20:00,35.96,35.97,35.83,35.85,176200.0,25.9446,25.9518,25.8508,25.8652,176200.0
2013-06-03 11:30:00,35.85,35.88,35.77,35.78,169200.0,25.8652,25.8868,25.8075,25.8147,169200.0
2013-06-03 11:40:00,35.77,35.87,35.76,35.83,122200.0,25.8075,25.8796,25.8003,25.8508,122200.0
2013-06-03 11:50:00,35.83,35.86,35.78,35.81,91400.0,25.8508,25.8724,25.8147,25.8363,91400.0
2013-06-03 12:00:00,35.8,35.86,35.73,35.81,119500.0,25.8291,25.8724,25.7786,25.8363,119500.0
2013-06-03 12:10:00,35.81,35.84,35.76,35.8,116900.0,25.8363,25.858,25.8003,25.8291,116900.0
2013-06-03 12:20:00,35.8,35.83,35.73,35.83,99400.0,25.8291,25.8508,25.7786,25.8508,99400.0
2013-06-03 12:30:00,35.83,35.85,35.77,35.81,97200.0,25.8508,25.8652,25.8075,25.8363,97200.0
2013-06-03 12:40:00,35.81,35.94,35.8,35.93,171000.0,25.8363,25.9301,25.8291,25.9229,171000.0
2013-06-03 12:50:00,35.93,35.98,35.9,35.9,120700.0,25.9229,25.959,25.9013,25.9013,120700.0
2013-06-03 13:00:00,35.9,35.93,35.88,35.93,72300.0,25.9013,25.9229,25.8868,25.9229,72300.0
2013-06-03 13:10:00,35.92,35.93,35.9,35.92,141400.0,25.9157,25.9229,25.9013,25.9157,141400.0
2013-06-03 13:20:00,35.92,35.93,35.86,35.88,79700.0,25.9157,25.9229,25.8724,25.8868,79700.0
2013-06-03 13:30:00,35.88,35.89,35.83,35.86,72800.0,25.8868,25.8941,25.8508,25.8724,72800.0
2013-06-03 13:40:00,35.85,35.91,35.84,35.91,79000.0,25.8652,25.9085,25.858,25.9085,79000.0
2013-06-03 13:50:00,35.91,35.97,35.85,35.85,132300.0,25.9085,25.9518,25.8652,25.8652,132300.0
2013-06-03 14:00:00,35.85,35.98,35.82,35.97,225000.0,25.8652,25.959,25.8435,25.9518,225000.0
2013-06-03 14:10:00,35.98,35.98,35.9,35.91,90600.0,25.959,25.959,25.9013,25.9085,90600.0
2013-06-03 14:20:00,35.92,35.92,35.86,35.86,102900.0,25.9157,25.9157,25.8724,25.8724,102900.0
2013-06-03 14:30:00,35.86,35.89,35.83,35.87,105700.0,25.8724,25.8941,25.8508,25.8796,105700.0
2013-06-03 14:40:00,35.87,35.96,35.87,35.9,111800.0,25.8796,25.9446,25.8796,25.9013,111800.0
2013-06-03 14:50:00,35.91,35.96,35.87,35.9,138900.0,25.9085,25.9446,25.8796,25.9013,138900.0
2013-06-03 15:00:00,35.91,35.96,35.9,35.95,86500.0,25.9085,25.9446,25.9013,25.9373,86500.0
2013-06-03 15:10:00,35.95,35.96,35.89,35.92,117100.0,25.9373,25.9446,25.8941,25.9157,117100.0
2013-06-03 15:20:00,35.92,35.99,35.91,35.96,86200.0,25.9157,25.9662,25.9085,25.9446,86200.0
2013-06-03 15:30:00,35.96,36.01,35.95,35.99,128800.0,25.9446,25.9806,25.9373,25.9662,128800.0
2013-06-03 15:40:00,35.98,36.05,35.98,36.03,161400.0,25.959,26.0095,25.959,25.9951,161400.0
2013-06-03 15:50:00,36.04,36.1,36.0,36.03,736100.0,26.0023,26.0456,25.9734,25.9951,736100.0
2013-06-04 09:30:00,36.54,36.84,36.42,36.72,475300.0,26.363,26.5795,26.2764,26.4929,475300.0
2013-06-04 09:40:00,36.73,36.76,36.53,36.53,269200.0,26.5001,26.5217,26.3558,26.3558,269200.0
2013-06-04 09:50:00,36.53,36.6,36.44,36.53,181400.0,26.3558,26.4063,26.2909,26.3558,181400.0
2013-06-04 10:00:00,36.52,36.61,36.51,36.58,162100.0,26.3486,26.4135,26.3414,26.3919,162100.0
2013-06-04 10:10:00,36.58,36.67,36.58,36.63,133800.0,26.3919,26.4568,26.3919,26.4279,133800.0
2013-06-04 10:20:00,36.63,36.67,36.59,36.63,112500.0,26.4279,26.4568,26.3991,26.4279,112500.0
2013-06-04 10:30:00,36.63,36.76,36.62,36.75,172700.0,26.4279,26.5217,26.4207,26.5145,172700.0
2013-06-04 10:40:00,36.74,36.84,36.74,36.84,185200.0,26.5073,26.5795,26.5073,26.5795,185200.0
2013-06-04 10:50:00,36.83,36.87,36.75,36.84,572000.0,26.5722,26.6011,26.5145,26.5795,572000.0
2013-06-04 11:00:00,36.83,36.9,36.79,36.88,358300.0,26.5722,26.6228,26.5434,26.6083,358300.0
2013-06-04 11:10:00,36.87,36.95,36.86,36.91,202900.0,26.6011,26.6588,26.5939,26.63,202900.0
2013-06-04 11:20:00,36.91,36.92,36.86,36.86,96500.0,26.63,26.6372,26.5939,26.5939,96500.0
2013-06-04 11:30:00,36.87,36.92,36.84,36.91,124100.0,26.6011,26.6372,26.5795,26.63,124100.0
2013-06-04 11:40:00,36.92,37.0,36.91,36.95,177500.0,26.6372,26.6949,26.63,26.6588,177500.0
2013-06-04 11:50:00,36.95,36.99,36.95,36.98,121000.0,26.6588,26.6877,26.6588,26.6805,121000.0
2013-06-04 12:00:00,36.97,36.99,36.87,36.93,223300.0,26.6733,26.6877,26.6011,26.6444,223300.0
2013-06-04 12:10:00,36.91,36.96,36.89,36.91,146100.0,26.63,26.666,26.6155,26.63,146100.0
2013-06-04 12:20:00,36.91,36.92,36.83,36.86,148400.0,26.63,26.6372,26.5722,26.5939,148400.0
2013-06-04 12:30:00,36.85,36.91,36.82,36.9,205500.0,26.5867,26.63,26.565,26.6228,205500.0
2013-06-04 12:40:00,36.89,36.9,36.81,36.82,122100.0,26.6155,26.6228,26.5578,26.565,122100.0
2013-06-04 12:50:00,36.81,36.9,36.81,36.9,146700.0,26.5578,26.6228,26.5578,26.6228,146700.0
2013-06-04 13:00:00,36.89,36.93,36.86,36.91,111900.0,26.6155,26.6444,26.5939,26.63,111900.0
2013-06-04 13:10:00,36.91,36.99,36.91,36.97,116000.0,26.63,26.6877,26.63,26.6733,116000.0
2013-06-04 13:20:00,36.97,36.98,36.79,36.81,169800.0,26.6733,26.6805,26.5434,26.5578,169800.0
2013-06-04 13:30:00,36.8,36.81,36.75,36.77,240900.0,26.5506,26.5578,26.5145,26.529,240900.0
2013-06-04 13:40:00,36.78,36.8,36.66,36.66,147200.0,26.5362,26.5506,26.4496,26.4496,147200.0
2013-06-04 13:50:00,36.66,36.7,36.62,36.69,158300.0,26.4496,26.4785,26.4207,26.4712,158300.0
2013-06-04 14:00:00,36.67,36.68,36.52,36.52,175800.0,26.4568,26.464,26.3486,26.3486,175800.0
2013-06-04 14:10:00,36.52,36.54,36.48,36.5,163400.0,26.3486,26.363,26.3197,26.3342,163400.0
2013-06-04 14:20:00,36.5,36.55,36.47,36.54,152500.0,26.3342,26.3702,26.3125,26.363,152500.0
2013-06-04 14:30:00,36.54,36.61,36.53,36.6,190100.0,26.363,26.4135,26.3558,26.4063,190100.0
2013-06-04 14:40:00,36.61,36.7,36.6,36.66,139600.0,26.4135,26.4785,26.4063,26.4496,139600.0
2013-06-04 14:50:00,36.67,36.71,36.58,36.59,142000.0,26.4568,26.4857,26.3919,26.3991,142000.0
2013-06-04 15:00:00,36.6,36.7,36.56,36.65,160200.0,26.4063,26.4785,26.3774,26.4424,160200.0
2013-06-04 15:10:00,36.65,36.67,36.52,36.54,173600.0,26.4424,26.4568,26.3486,26.363,173600.0
2013-06-04 15:20:00,36.54,36.63,36.53,36.59,143200.0,26.363,26.4279,26.3558,26.3991,143200.0
2013-06-04 15:30:00,36.59,36.71,36.57,36.68,260000.0,26.3991,26.4857,26.3847,26.464,260000.0
2013-06-04 15:40:00,36.68,36.73,36.65,36.66,262100.0,26.464,26.5001,26.4424,26.4496,262100.0
2013-06-04 15:50:00,36.65,36.7,36.6,36.64,779500.0,26.4424,26.4785,26.4063,26.4352,779500.0
2013-06-05 09:30:00,36.61,36.61,36.29,36.4,217200.0,26.4135,26.4135,26.1826,26.262,217200.0
2013-06-05 09:40:00,36.4,36.49,36.33,36.48,266400.0,26.262,26.3269,26.2115,26.3197,266400.0
2013-06-05 09:50:00,36.48,36.56,36.3,36.32,229300.0,26.3197,26.3774,26.1899,26.2043,229300.0
2013-06-05 10:00:00,36.32,36.43,36.23,36.23,202200.0,26.2043,26.2837,26.1394,26.1394,202200.0
2013-06-05 10:10:00,36.23,36.27,36.09,36.1,212300.0,26.1394,26.1682,26.0383,26.0456,212300.0
2013-06-05 10:20:00,36.1,36.2,36.08,36.18,168800.0,26.0456,26.1177,26.0311,26.1033,168800.0
2013-06-05 10:30:00,36.18,36.19,36.06,36.11,146400.0,26.1033,26.1105,26.0167,26.0528,146400.0
2013-06-05 10:40:00,36.11,36.15,35.97,35.98,168200.0,26.0528,26.0816,25.9518,25.959,168200.0
2013-06-05 10:50:00,35.97,36.02,35.93,35.96,172900.0,25.9518,25.9878,25.9229,25.9446,172900.0
2013-06-05 11:00:00,35.96,36.0,35.92,35.96,403400.0,25.9446,25.9734,25.9157,25.9446,403400.0
2013-06-05 11:10:00,35.96,36.1,35.95,36.04,166100.0,25.9446,26.0456,25.9373,26.0023,166100.0
2013-06-05 11:20:00,36.04,36.06,36.01,36.03,121800.0,26.0023,26.0167,25.9806,25.9951,121800.0
2013-06-05 11:30:00,36.02,36.06,35.97,36.06,119700.0,25.9878,26.0167,25.9518,26.0167,119700.0
2013-06-05 11:40:00,36.05,36.08,36.02,36.05,74500.0,26.0095,26.0311,25.9878,26.0095,74500.0
2013-06-05 11:50:00,36.05,36.11,36.02,36.03,186900.0,26.0095,26.0528,25.9878,25.9951,186900.0
2013-06-05 12:00:00,36.03,36.08,35.99,36.05,136100.0,25.9951,26.0311,25.9662,26.0095,136100.0
2013-06-05 12:10:00,36.06,36.08,36.01,36.02,108000.0,26.0167,26.0311,25.9806,25.9878,108000.0
2013-06-05 12:20:00,36.02,36.11,36.01,36.1,79500.0,25.9878,26.0528,25.9806,26.0456,79500.0
2013-06-05 12:30:00,36.09,36.17,36.07,36.12,176800.0,26.0383,26.0961,26.0239,26.06,176800.0
2013-06-05 12:40:00,36.12,36.13,36.03,36.05,86300.0,26.06,26.0672,25.9951,26.0095,86300.0
2013-06-05 12:50:00,36.05,36.06,35.99,36.05,136700.0,26.0095,26.0167,25.9662,26.0095,136700.0
2013-06-05 13:00:00,36.04,36.13,35.99,36.11,68500.0,26.0023,26.0672,25.9662,26.0528,68500.0
2013-06-05 13:10:00,36.1,36.14,36.09,36.13,140700.0,26.0456,26.0744,26.0383,26.0672,140700.0
2013-06-05 13:20:00,36.12,36.15,36.07,36.1,109900.0,26.06,26.0816,26.0239,26.0456,109900.0
2013-06-05 13:30:00,36.11,36.12,36.07,36.09,79900.0,26.0528,26.06,26.0239,26.0383,79900.0
2013-06-05 13:40:00,36.09,36.14,36.04,36.05,95000.0,26.0383,26.0744,26.0023,26.0095,95000.0
2013-06-05 13:50:00,36.05,36.06,36.01,36.01,96100.0,26.0095,26.0167,25.9806,25.9806,96100.0
2013-06-05 14:00:00,36.01,36.04,35.98,36.01,117000.0,25.9806,26.0023,25.959,25.9806,117000.0
2013-06-05 14:10:00,36.01,36.01,35.95,35.97,74100.0,25.9806,25.9806,25.9373,25.9518,74100.0
2013-06-05 14:20:00,35.97,35.98,35.9,35.91,173500.0,25.9518,25.959,25.9013,25.9085,173500.0
2013-06-05 14:30:00,35.91,35.98,35.87,35.95,98500.0,25.9085,25.959,25.8796,25.9373,98500.0
2013-06-05 14:40:00,35.95,35.99,35.93,35.95,95300.0,25.9373,25.9662,25.9229,25.9373,95300.0
2013-06-05 14:50:00,35.95,35.98,35.9,35.95,117600.0,25.9373,25.959,25.9013,25.9373,117600.0
2013-06-05 15:00:00,35.94,35.96,35.84,35.84,128100.0,25.9301,25.9446,25.858,25.858,128100.0
2013-06-05 15:10:00,35.84,35.95,35.81,35.91,135500.0,25.858,25.9373,25.8363,25.9085,135500.0
2013-06-05 15:20:00,35.91,35.98,35.83,35.96,193400.0,25.9085,25.959,25.8508,25.9446,193400.0
2013-06-05 15:30:00,35.96,36.03,35.94,35.99,184300.0,25.9446,25.9951,25.9301,25.9662,184300.0
2013-06-05 15:40:00,35.98,36.0,35.93,35.94,300200.0,25.959,25.9734,25.9229,25.9301,300200.0
2013-06-05 15:50:00,35.94,35.96,35.84,35.86,596900.0,25.9301,25.9446,25.858,25.8724,596900.0
2013-06-06 09:30:00,35.94,36.03,35.75,35.98,203000.0,25.9301,25.9951,25.793,25.959,203000.0
2013-06-06 09:40:00,35.98,36.07,35.91,35.94,106100.0,25.959,26.0239,25.9085,25.9301,106100.0
2013-06-06 09:50:00,35.93,35.94,35.76,35.81,198200.0,25.9229,25.9301,25.8003,25.8363,198200.0
2013-06-06 10:00:00,35.81,35.88,35.8,35.84,121500.0,25.8363,25.8868,25.8291,25.858,121500.0
2013-06-06 10:10:00,35.83,35.84,35.73,35.73,162800.0,25.8508,25.858,25.7786,25.7786,162800.0
2013-06-06 10:20:00,35.74,35.79,35.65,35.69,133800.0,25.7858,25.8219,25.7209,25.7498,133800.0
2013-06-06 10:30:00,35.69,35.76,35.6,35.62,187700.0,25.7498,25.8003,25.6848,25.6993,187700.0
2013-06-06 10:40:00,35.63,35.69,35.57,35.66,230700.0,25.7065,25.7498,25.6632,25.7281,230700.0
2013-06-06 10:50:00,35.66,35.69,35.6,35.66,136600.0,25.7281,25.7498,25.6848,25.7281,136600.0
2013-06-06 11:00:00,35.66,35.67,35.6,35.66,104000.0,25.7281,25.7353,25.6848,25.7281,104000.0
2013-06-06 11:10:00,35.66,35.74,35.64,35.65,89500.0,25.7281,25.7858,25.7137,25.7209,89500.0
2013-06-06 11:20:00,35.64,35.65,35.55,35.57,132600.0,25.7137,25.7209,25.6487,25.6632,132600.0
2013-06-06 11:30:00,35.57,35.65,35.55,35.65,109200.0,25.6632,25.7209,25.6487,25.7209,109200.0
2013-06-06 11:40:00,35.65,35.68,35.6,35.61,90000.0,25.7209,25.7425,25.6848,25.692,90000.0
2013-06-06 11:50:00,35.61,35.62,35.35,35.42,252900.0,25.692,25.6993,25.5045,25.555,252900.0
2013-06-06 12:00:00,35.42,35.47,35.32,35.33,250800.0,25.555,25.591,25.4828,25.49,250800.0
2013-06-06 12:10:00,35.32,35.41,35.31,35.36,119700.0,25.4828,25.5477,25.4756,25.5117,119700.0
2013-06-06 12:20:00,35.35,35.39,35.21,35.23,172800.0,25.5045,25.5333,25.4034,25.4179,172800.0
2013-06-06 12:30:00,35.24,35.38,35.22,35.36,194600.0,25.4251,25.5261,25.4107,25.5117,194600.0
2013-06-06 12:40:00,35.35,35.37,35.29,35.32,63600.0,25.5045,25.5189,25.4612,25.4828,63600.0
2013-06-06 12:50:00,35.32,35.32,35.22,35.22,109200.0,25.4828,25.4828,25.4107,25.4107,109200.0
2013-06-06 13:00:00,35.23,35.33,35.22,35.33,133800.0,25.4179,25.49,25.4107,25.49,133800.0
2013-06-06 13:10:00,35.33,35.38,35.28,35.32,234200.0,25.49,25.5261,25.4539,25.4828,234200.0
2013-06-06 13:20:00,35.32,35.32,35.21,35.24,173300.0,25.4828,25.4828,25.4034,25.4251,173300.0
2013-06-06 13:30:00,35.24,35.32,35.22,35.31,104700.0,25.4251,25.4828,25.4107,25.4756,104700.0
2013-06-06 13:40:00,35.32,35.39,35.29,35.37,81500.0,25.4828,25.5333,25.4612,25.5189,81500.0
2013-06-06 13:50:00,35.38,35.39,35.29,35.3,70900.0,25.5261,25.5333,25.4612,25.4684,70900.0
2013-06-06 14:00:00,35.3,35.36,35.26,35.31,106700.0,25.4684,25.5117,25.4395,25.4756,106700.0
2013-06-06 14:10:00,35.32,35.4,35.32,35.37,127100.0,25.4828,25.5405,25.4828,25.5189,127100.0
2013-06-06 14:20:00,35.37,35.5,35.37,35.5,86700.0,25.5189,25.6127,25.5189,25.6127,86700.0
2013-06-06 14:30:00,35.5,35.51,35.4,35.43,70900.0,25.6127,25.6199,25.5405,25.5622,70900.0
2013-06-06 14:40:00,35.43,35.52,35.42,35.51,55200.0,25.5622,25.6271,25.555,25.6199,55200.0
2013-06-06 14:50:00,35.51,35.55,35.48,35.49,104700.0,25.6199,25.6487,25.5982,25.6055,104700.0
2013-06-06 15:00:00,35.49,35.53,35.48,35.49,112800.0,25.6055,25.6343,25.5982,25.6055,112800.0
2013-06-06 15:10:00,35.48,35.51,35.45,35.47,101400.0,25.5982,25.6199,25.5766,25.591,101400.0
2013-06-06 15:20:00,35.47,35.58,35.47,35.56,111900.0,25.591,25.6704,25.591,25.656,111900.0
2013-06-06 15:30:00,35.57,35.62,35.57,35.6,143600.0,25.6632,25.6993,25.6632,25.6848,143600.0
2013-06-06 15:40:00,35.61,35.61,35.55,35.57,127000.0,25.692,25.692,25.6487,25.6632,127000.0
2013-06-06 15:50:00,35.57,35.67,35.57,35.67,556900.0,25.6632,25.7353,25.6632,25.7353,556900.0
2013-06-07 09:30:00,35.99,36.09,35.72,35.83,212100.0,25.9662,26.0383,25.7714,25.8508,212100.0
2013-06-07 09:40:00,35.81,35.81,35.66,35.81,159400.0,25.8363,25.8363,25.7281,25.8363,159400.0
2013-06-07 09:50:00,35.8,35.91,35.7,35.91,227600.0,25.8291,25.9085,25.757,25.9085,227600.0
2013-06-07 10:00:00,35.91,36.0,35.87,36.0,212900.0,25.9085,25.9734,25.8796,25.9734,212900.0
2013-06-07 10:10:00,36.0,36.07,35.92,35.96,161000.0,25.9734,26.0239,25.9157,25.9446,161000.0
2013-06-07 10:20:00,35.97,35.98,35.85,35.87,139100.0,25.9518,25.959,25.8652,25.8796,139100.0
2013-06-07 10:30:00,35.88,35.94,35.82,35.89,128800.0,25.8868,25.9301,25.8435,25.8941,128800.0
2013-06-07 10:40:00,35.89,35.95,35.89,35.95,68100.0,25.8941,25.9373,25.8941,25.9373,68100.0
2013-06-07 10:50:00,35.95,35.98,35.93,35.97,140000.0,25.9373,25.959,25.9229,25.9518,140000.0
2013-06-07 11:00:00,35.98,36.01,35.96,35.97,144900.0,25.959,25.9806,25.9446,25.9518,144900.0
2013-06-07 11:10:00,35.98,36.0,35.92,35.98,119100.0,25.959,25.9734,25.9157,25.959,119100.0
2013-06-07 11:20:00,35.99,36.05,35.98,36.04,161800.0,25.9662,26.0095,25.959,26.0023,161800.0
2013-06-07 11:30:00,36.04,36.11,36.03,36.07,161000.0,26.0023,26.0528,25.9951,26.0239,161000.0
2013-06-07 11:40:00,36.07,36.09,36.04,36.07,176100.0,26.0239,26.0383,26.0023,26.0239,176100.0
2013-06-07 11:50:00,36.08,36.17,36.08,36.1,133100.0,26.0311,26.0961,26.0311,26.0456,133100.0
2013-06-07 12:00:00,36.09,36.14,36.06,36.14,106400.0,26.0383,26.0744,26.0167,26.0744,106400.0
2013-06-07 12:10:00,36.14,36.16,36.13,36.16,68000.0,26.0744,26.0889,26.0672,26.0889,68000.0
2013-06-07 12:20:00,36.16,36.2,36.15,36.2,85500.0,26.0889,26.1177,26.0816,26.1177,85500.0
2013-06-07 12:30:00,36.2,36.2,36.14,36.17,70200.0,26.1177,26.1177,26.0744,26.0961,70200.0
2013-06-07 12:40:00,36.17,36.17,36.06,36.1,82600.0,26.0961,26.0961,26.0167,26.0456,82600.0
2013-06-07 12:50:00,36.09,36.17,36.09,36.16,83600.0,26.0383,26.0961,26.0383,26.0889,83600.0
2013-06-07 13:00:00,36.16,36.18,36.14,36.15,64100.0,26.0889,26.1033,26.0744,26.0816,64100.0
2013-06-07 13:10:00,36.15,36.19,36.15,36.19,34400.0,26.0816,26.1105,26.0816,26.1105,34400.0
2013-06-07 13:20:00,36.19,36.19,36.14,36.18,80800.0,26.1105,26.1105,26.0744,26.1033,80800.0
2013-06-07 13:30:00,36.19,36.21,36.18,36.18,105700.0,26.1105,26.1249,26.1033,26.1033,105700.0
2013-06-07 13:40:00,36.19,36.21,36.18,36.2,57600.0,26.1105,26.1249,26.1033,26.1177,57600.0
2013-06-07 13:50:00,36.2,36.21,36.17,36.18,84300.0,26.1177,26.1249,26.0961,26.1033,84300.0
2013-06-07 14:00:00,36.18,36.19,36.11,36.12,102600.0,26.1033,26.1105,26.0528,26.06,102600.0
2013-06-07 14:10:00,36.12,36.13,36.08,36.12,52500.0,26.06,26.0672,26.0311,26.06,52500.0
2013-06-07 14:20:00,36.12,36.12,36.02,36.07,101700.0,26.06,26.06,25.9878,26.0239,101700.0
2013-06-07 14:30:00,36.07,36.07,36.04,36.05,111600.0,26.0239,26.0239,26.0023,26.0095,111600.0
2013-06-07 14:40:00,36.04,36.05,36.0,36.04,156000.0,26.0023,26.0095,25.9734,26.0023,156000.0
2013-06-07 14:50:00,36.05,36.11,36.04,36.08,82200.0,26.0095,26.0528,26.0023,26.0311,82200.0
2013-06-07 15:00:00,36.08,36.12,36.05,36.08,87100.0,26.0311,26.06,26.0095,26.0311,87100.0
2013-06-07 15:10:00,36.09,36.18,36.07,36.18,161100.0,26.0383,26.1033,26.0239,26.1033,161100.0
2013-06-07 15:20:00,36.18,36.18,36.14,36.16,95100.0,26.1033,26.1033,26.0744,26.0889,95100.0
2013-06-07 15:30:00,36.16,36.22,36.15,36.2,149200.0,26.0889,26.1321,26.0816,26.1177,149200.0
2013-06-07 15:40:00,36.2,36.25,36.2,36.25,162100.0,26.1177,26.1538,26.1177,26.1538,162100.0
2013-06-07 15:50:00,36.24,36.25,36.18,36.18,671300.0,26.1466,26.1538,26.1033,26.1033,671300.0
2013-06-10 09:30:00,36.25,36.27,36.12,36.24,360200.0,26.1538,26.1682,26.06,26.1466,360200.0
2013-06-10 09:40:00,36.23,36.32,36.22,36.3,173200.0,26.1394,26.2043,26.1321,26.1899,173200.0
2013-06-10 09:50:00,36.3,36.36,36.26,36.3,215600.0,26.1899,26.2331,26.161,26.1899,215600.0
2013-06-10 10:00:00,36.3,36.34,36.25,36.31,303000.0,26.1899,26.2187,26.1538,26.1971,303000.0
2013-06-10 10:10:00,36.32,36.38,36.27,36.38,160300.0,26.2043,26.2476,26.1682,26.2476,160300.0
2013-06-10 10:20:00,36.38,36.56,36.36,36.55,582900.0,26.2476,26.3774,26.2331,26.3702,582900.0
2013-06-10 10:30:00,36.56,36.59,36.5,36.55,247100.0,26.3774,26.3991,26.3342,26.3702,247100.0
2013-06-10 10:40:00,36.55,36.66,36.55,36.64,137600.0,26.3702,26.4496,26.3702,26.4352,137600.0
2013-06-10 10:50:00,36.64,36.64,36.53,36.6,177700.0,26.4352,26.4352,26.3558,26.4063,177700.0
2013-06-10 11:00:00,36.6,36.65,36.59,36.62,169300.0,26.4063,26.4424,26.3991,26.4207,169300.0
2013-06-10 11:10:00,36.62,36.66,36.6,36.64,135800.0,26.4207,26.4496,26.4063,26.4352,135800.0
2013-06-10 11:20:00,36.64,36.68,36.63,36.65,143200.0,26.4352,26.464,26.4279,26.4424,143200.0
2013-06-10 11:30:00,36.64,36.7,36.61,36.7,244200.0,26.4352,26.4785,26.4135,26.4785,244200.0
2013-06-10 11:40:00,36.7,36.74,36.68,36.69,117000.0,26.4785,26.5073,26.464,26.4712,117000.0
2013-06-10 11:50:00,36.69,36.69,36.6,36.64,103300.0,26.4712,26.4712,26.4063,26.4352,103300.0
2013-06-10 12:00:00,36.63,36.71,36.63,36.66,111000.0,26.4279,26.4857,26.4279,26.4496,111000.0
2013-06-10 12:10:00,36.66,36.7,36.65,36.66,75900.0,26.4496,26.4785,26.4424,26.4496,75900.0
2013-06-10 12:20:00,36.66,36.68,36.64,36.66,59100.0,26.4496,26.464,26.4352,26.4496,59100.0
2013-06-10 12:30:00,36.65,36.66,36.6,36.61,78600.0,26.4424,26.4496,26.4063,26.4135,78600.0
2013-06-10 12:40:00,36.61,36.62,36.58,36.59,71200.0,26.4135,26.4207,26.3919,26.3991,71200.0
2013-06-10 12:50:00,36.59,36.59,36.53,36.54,134300.0,26.3991,26.3991,26.3558,26.363,134300.0
2013-06-10 13:00:00,36.55,36.55,36.52,36.53,91200.0,26.3702,26.3702,26.3486,26.3558,91200.0
2013-06-10 13:10:00,36.54,36.54,36.51,36.53,123900.0,26.363,26.363,26.3414,26.3558,123900.0
2013-06-10 13:20:00,36.53,36.56,36.52,36.52,49100.0,26.3558,26.3774,26.3486,26.3486,49100.0
2013-06-10 13:30:00,36.52,36.56,36.48,36.56,79000.0,26.3486,26.3774,26.3197,26.3774,79000.0
2013-06-10 13:40:00,36.55,36.59,36.55,36.58,57500.0,26.3702,26.3991,26.3702,26.3919,57500.0
2013-06-10 13:50:00,36.59,36.6,36.54,36.55,125700.0,26.3991,26.4063,26.363,26.3702,125700.0
2013-06-10 14:00:00,36.55,36.61,36.55,36.58,255500.0,26.3702,26.4135,26.3702,26.3919,255500.0
2013-06-10 14:10:00,36.58,36.58,36.47,36.53,138400.0,26.3919,26.3919,26.3125,26.3558,138400.0
2013-06-10 14:20:00,36.53,36.65,36.51,36.64,365400.0,26.3558,26.4424,26.3414,26.4352,365400.0
2013-06-10 14:30:00,36.63,36.66,36.61,36.63,120300.0,26.4279,26.4496,26.4135,26.4279,120300.0
2013-06-10 14:40:00,36.63,36.69,36.61,36.68,132500.0,26.4279,26.4712,26.4135,26.464,132500.0
2013-06-10 14:50:00,36.69,36.76,36.69,36.72,292500.0,26.4712,26.5217,26.4712,26.4929,292500.0
2013-06-10 15:00:00,36.71,36.72,36.57,36.64,217300.0,26.4857,26.4929,26.3847,26.4352,217300.0
2013-06-10 15:10:00,36.63,36.69,36.63,36.67,152100.0,26.4279,26.4712,26.4279,26.4568,152100.0
2013-06-10 15:20:00,36.67,36.67,36.58,36.61,197400.0,26.4568,26.4568,26.3919,26.4135,197400.0
2013-06-10 15:30:00,36.61,36.7,36.61,36.7,126700.0,26.4135,26.4785,26.4135,26.4785,126700.0
2013-06-10 15:40:00,36.7,36.72,36.66,36.67,340000.0,26.4785,26.4929,26.4496,26.4568,340000.0
2013-06-10 15:50:00,36.68,36.68,36.61,36.62,495100.0,26.464,26.464,26.4135,26.4207,495100.0
2013-06-11 09:30:00,35.97,36.02,35.75,35.96,426600.0,25.9518,25.9878,25.793,25.9446,426600.0
2013-06-11 09:40:00,35.95,36.0,35.84,35.87,401900.0,25.9373,25.9734,25.858,25.8796,401900.0
2013-06-11 09:50:00,35.88,35.92,35.76,35.76,246000.0,25.8868,25.9157,25.8003,25.8003,246000.0
2013-06-11 10:00:00,35.77,35.88,35.7,35.76,364700.0,25.8075,25.8868,25.757,25.8003,364700.0
2013-06-11 10:10:00,35.76,35.76,35.58,35.61,431600.0,25.8003,25.8003,25.6704,25.692,431600.0
2013-06-11 10:20:00,35.6,35.64,35.54,35.58,366400.0,25.6848,25.7137,25.6415,25.6704,366400.0
2013-06-11 10:30:00,35.58,35.72,35.57,35.7,298300.0,25.6704,25.7714,25.6632,25.757,298300.0
2013-06-11 10:40:00,35.7,35.76,35.64,35.73,174700.0,25.757,25.8003,25.7137,25.7786,174700.0
2013-06-11 10:50:00,35.73,35.76,35.64,35.68,191100.0,25.7786,25.8003,25.7137,25.7425,191100.0
2013-06-11 11:00:00,35.67,35.72,35.62,35.64,175300.0,25.7353,25.7714,25.6993,25.7137,175300.0
2013-06-11 11:10:00,35.65,35.69,35.62,35.63,157000.0,25.7209,25.7498,25.6993,25.7065,157000.0
2013-06-11 11:20:00,35.63,35.74,35.61,35.72,215900.0,25.7065,25.7858,25.692,25.7714,215900.0
2013-06-11 11:30:00,35.73,35.79,35.72,35.72,165300.0,25.7786,25.8219,25.7714,25.7714,165300.0
2013-06-11 11:40:00,35.71,35.72,35.66,35.7,149700.0,25.7642,25.7714,25.7281,25.757,149700.0
2013-06-11 11:50:00,35.69,35.69,35.63,35.65,166100.0,25.7498,25.7498,25.7065,25.7209,166100.0
2013-06-11 12:00:00,35.65,35.65,35.59,35.6,258900.0,25.7209,25.7209,25.6776,25.6848,258900.0
2013-06-11 12:10:00,35.6,35.67,35.54,35.54,96500.0,25.6848,25.7353,25.6415,25.6415,96500.0
2013-06-11 12:20:00,35.54,35.61,35.54,35.6,129100.0,25.6415,25.692,25.6415,25.6848,129100.0
2013-06-11 12:30:00,35.61,35.65,35.61,35.65,76300.0,25.692,25.7209,25.692,25.7209,76300.0
2013-06-11 12:40:00,35.65,35.68,35.58,35.59,163000.0,25.7209,25.7425,25.6704,25.6776,163000.0
2013-06-11 12:50:00,35.59,35.62,35.51,35.61,221400.0,25.6776,25.6993,25.6199,25.692,221400.0
2013-06-11 13:00:00,35.61,35.67,35.61,35.63,97800.0,25.692,25.7353,25.692,25.7065,97800.0
2013-06-11 13:10:00,35.63,35.64,35.54,35.54,87300.0,25.7065,25.7137,25.6415,25.6415,87300.0
2013-06-11 13:20:00,35.54,35.55,35.46,35.47,164600.0,25.6415,25.6487,25.5838,25.591,164600.0
2013-06-11 13:30:00,35.47,35.47,35.33,35.35,224300.0,25.591,25.591,25.49,25.5045,224300.0
2013-06-11 13:40:00,35.34,35.38,35.3,35.32,120500.0,25.4972,25.5261,25.4684,25.4828,120500.0
2013-06-11 13:50:00,35.31,35.4,35.22,35.23,186900.0,25.4756,25.5405,25.4107,25.4179,186900.0
2013-06-11 14:00:00,35.23,35.33,35.2,35.25,327700.0,25.4179,25.49,25.3962,25.4323,327700.0
2013-06-11 14:10:00,35.25,35.36,35.25,35.32,121400.0,25.4323,25.5117,25.4323,25.4828,121400.0
2013-06-11 14:20:00,35.33,35.39,35.33,35.38,121300.0,25.49,25.5333,25.49,25.5261,121300.0
2013-06-11 14:30:00,35.39,35.41,35.36,35.4,129100.0,25.5333,25.5477,25.5117,25.5405,129100.0
2013-06-11 14:40:00,35.41,35.44,35.33,35.34,114800.0,25.5477,25.5694,25.49,25.4972,114800.0
2013-06-11 14:50:00,35.34,35.4,35.27,35.38,184800.0,25.4972,25.5405,25.4467,25.5261,184800.0
2013-06-11 15:00:00,35.39,35.42,35.35,35.35,115900.0,25.5333,25.555,25.5045,25.5045,115900.0
2013-06-11 15:10:00,35.34,35.4,35.33,35.36,118600.0,25.4972,25.5405,25.49,25.5117,118600.0
2013-06-11 15:20:00,35.35,35.42,35.3,35.3,186700.0,25.5045,25.555,25.4684,25.4684,186700.0
2013-06-11 15:30:00,35.29,35.3,35.22,35.27,325000.0,25.4612,25.4684,25.4107,25.4467,325000.0
2013-06-11 15:40:00,35.27,35.27,35.17,35.2,356000.0,25.4467,25.4467,25.3746,25.3962,356000.0
2013-06-11 15:50:00,35.21,35.26,35.18,35.26,795300.0,25.4034,25.4395,25.3818,25.4395,795300.0
2013-06-12 09:30:00,35.5,35.53,35.37,35.44,278900.0,25.6127,25.6343,25.5189,25.5694,278900.0
2013-06-12 09:40:00,35.45,35.46,35.26,35.3,223400.0,25.5766,25.5838,25.4395,25.4684,223400.0
2013-06-12 09:50:00,35.3,35.4,35.27,35.29,171600.0,25.4684,25.5405,25.4467,25.4612,171600.0
2013-06-12 10:00:00,35.3,35.3,35.13,35.14,215900.0,25.4684,25.4684,25.3457,25.3529,215900.0
2013-06-12 10:10:00,35.14,35.22,35.11,35.15,255200.0,25.3529,25.4107,25.3313,25.3602,255200.0
2013-06-12 10:20:00,35.16,35.28,35.13,35.27,324100.0,25.3674,25.4539,25.3457,25.4467,324100.0
2013-06-12 10:30:00,35.28,35.34,35.23,35.23,252000.0,25.4539,25.4972,25.4179,25.4179,252000.0
2013-06-12 10:40:00,35.23,35.25,35.17,35.22,459800.0,25.4179,25.4323,25.3746,25.4107,459800.0
2013-06-12 10:50:00,35.22,35.24,35.14,35.16,341000.0,25.4107,25.4251,25.3529,25.3674,341000.0
2013-06-12 11:00:00,35.16,35.18,35.11,35.18,228300.0,25.3674,25.3818,25.3313,25.3818,228300.0
2013-06-12 11:10:00,35.18,35.19,35.07,35.12,210200.0,25.3818,25.389,25.3024,25.3385,210200.0
2013-06-12 11:20:00,35.13,35.18,35.13,35.15,109700.0,25.3457,25.3818,25.3457,25.3602,109700.0
2013-06-12 11:30:00,35.15,35.22,35.11,35.15,230700.0,25.3602,25.4107,25.3313,25.3602,230700.0
2013-06-12 11:40:00,35.16,35.18,35.03,35.05,142200.0,25.3674,25.3818,25.2736,25.288,142200.0
2013-06-12 11:50:00,35.05,35.08,34.98,35.02,142900.0,25.288,25.3096,25.2375,25.2664,142900.0
2013-06-12 12:00:00,35.02,35.06,34.99,35.01,104800.0,25.2664,25.2952,25.2447,25.2591,104800.0
2013-06-12 12:10:00,35.0,35.0,34.9,34.95,110400.0,25.2519,25.2519,25.1798,25.2159,110400.0
2013-06-12 12:20:00,34.95,35.0,34.93,34.95,71800.0,25.2159,25.2519,25.2014,25.2159,71800.0
2013-06-12 12:30:00,34.94,34.98,34.89,34.9,142300.0,25.2086,25.2375,25.1726,25.1798,142300.0
2013-06-12 12:40:00,34.9,35.0,34.86,34.99,192300.0,25.1798,25.2519,25.1509,25.2447,192300.0
2013-06-12 12:50:00,34.99,35.02,34.95,34.95,356300.0,25.2447,25.2664,25.2159,25.2159,356300.0
2013-06-12 13:00:00,34.96,35.03,34.92,35.02,134700.0,25.2231,25.2736,25.1942,25.2664,134700.0
2013-06-12 13:10:00,35.02,35.03,34.96,34.96,92300.0,25.2664,25.2736,25.2231,25.2231,92300.0
2013-06-12 13:20:00,34.96,34.98,34.91,34.93,89300.0,25.2231,25.2375,25.187,25.2014,89300.0
2013-06-12 13:30:00,34.94,34.98,34.88,34.88,88700.0,25.2086,25.2375,25.1654,25.1654,88700.0
2013-06-12 13:40:00,34.88,34.96,34.86,34.94,146000.0,25.1654,25.2231,25.1509,25.2086,146000.0
2013-06-12 13:50:00,34.94,34.96,34.9,34.91,78600.0,25.2086,25.2231,25.1798,25.187,78600.0
2013-06-12 14:00:00,34.91,34.91,34.81,34.84,129300.0,25.187,25.187,25.1148,25.1365,129300.0
2013-06-12 14:10:00,34.83,34.85,34.72,34.75,168200.0,25.1293,25.1437,25.0499,25.0716,168200.0
2013-06-12 14:20:00,34.75,34.82,34.73,34.75,112300.0,25.0716,25.1221,25.0571,25.0716,112300.0
2013-06-12 14:30:00,34.75,34.76,34.69,34.73,106100.0,25.0716,25.0788,25.0283,25.0571,106100.0
2013-06-12 14:40:00,34.74,34.82,34.73,34.76,137100.0,25.0643,25.1221,25.0571,25.0788,137100.0
2013-06-12 14:50:00,34.76,34.81,34.76,34.79,161100.0,25.0788,25.1148,25.0788,25.1004,161100.0
2013-06-12 15:00:00,34.79,34.81,34.7,34.72,150700.0,25.1004,25.1148,25.0355,25.0499,150700.0
2013-06-12 15:10:00,34.73,34.76,34.66,34.67,210500.0,25.0571,25.0788,25.0066,25.0138,210500.0
2013-06-12 15:20:00,34.67,34.79,34.66,34.77,295000.0,25.0138,25.1004,25.0066,25.086,295000.0
2013-06-12 15:30:00,34.77,34.8,34.7,34.78,331900.0,25.086,25.1076,25.0355,25.0932,331900.0
2013-06-12 15:40:00,34.77,34.83,34.75,34.81,288600.0,25.086,25.1293,25.0716,25.1148,288600.0
2013-06-12 15:50:00,34.82,34.84,34.78,34.79,618800.0,25.1221,25.1365,25.0932,25.1004,618800.0
2013-06-13 09:30:00,34.85,34.92,34.58,34.72,234900.0,25.1437,25.1942,24.9489,25.0499,234900.0
2013-06-13 09:40:00,34.72,34.87,34.7,34.83,145700.0,25.0499,25.1581,25.0355,25.1293,145700.0
2013-06-13 09:50:00,34.83,34.98,34.78,34.93,133700.0,25.1293,25.2375,25.0932,25.2014,133700.0
2013-06-13 10:00:00,34.95,35.14,34.93,34.97,128000.0,25.2159,25.3529,25.2014,25.2303,128000.0
2013-06-13 10:10:00,34.98,35.04,34.92,35.01,146600.0,25.2375,25.2808,25.1942,25.2591,146600.0
2013-06-13 10:20:00,35.01,35.02,34.96,34.98,155000.0,25.2591,25.2664,25.2231,25.2375,155000.0
2013-06-13 10:30:00,34.98,35.04,34.98,35.0,183900.0,25.2375,25.2808,25.2375,25.2519,183900.0
2013-06-13 10:40:00,35.01,35.09,35.01,35.04,162200.0,25.2591,25.3169,25.2591,25.2808,162200.0
2013-06-13 10:50:00,35.04,35.15,35.04,35.04,213100.0,25.2808,25.3602,25.2808,25.2808,213100.0
2013-06-13 11:00:00,35.04,35.05,34.93,34.97,277100.0,25.2808,25.288,25.2014,25.2303,277100.0
2013-06-13 11:10:00,34.97,35.01,34.91,34.94,196500.0,25.2303,25.2591,25.187,25.2086,196500.0
2013-06-13 11:20:00,34.95,35.01,34.95,34.97,114700.0,25.2159,25.2591,25.2159,25.2303,114700.0
2013-06-13 11:30:00,34.97,34.98,34.88,34.96,140100.0,25.2303,25.2375,25.1654,25.2231,140100.0
2013-06-13 11:40:00,34.96,35.03,34.96,35.01,176700.0,25.2231,25.2736,25.2231,25.2591,176700.0
2013-06-13 11:50:00,35.0,35.01,34.96,34.99,91200.0,25.2519,25.2591,25.2231,25.2447,91200.0
2013-06-13 12:00:00,34.99,35.02,34.97,35.0,59500.0,25.2447,25.2664,25.2303,25.2519,59500.0
2013-06-13 12:10:00,35.01,35.01,34.96,34.99,74300.0,25.2591,25.2591,25.2231,25.2447,74300.0
2013-06-13 12:20:00,35.0,35.01,34.95,34.95,163400.0,25.2519,25.2591,25.2159,25.2159,163400.0
2013-06-13 12:30:00,34.95,35.0,34.94,34.97,118400.0,25.2159,25.2519,25.2086,25.2303,118400.0
2013-06-13 12:40:00,34.97,35.0,34.96,34.99,83100.0,25.2303,25.2519,25.2231,25.2447,83100.0
2013-06-13 12:50:00,34.99,35.11,34.99,35.11,106400.0,25.2447,25.3313,25.2447,25.3313,106400.0
2013-06-13 13:00:00,35.11,35.11,35.04,35.07,63600.0,25.3313,25.3313,25.2808,25.3024,63600.0
2013-06-13 13:10:00,35.07,35.15,35.07,35.13,54100.0,25.3024,25.3602,25.3024,25.3457,54100.0
2013-06-13 13:20:00,35.12,35.17,35.11,35.17,36000.0,25.3385,25.3746,25.3313,25.3746,36000.0
2013-06-13 13:30:00,35.17,35.2,35.12,35.16,441400.0,25.3746,25.3962,25.3385,25.3674,441400.0
2013-06-13 13:40:00,35.15,35.17,35.13,35.15,276900.0,25.3602,25.3746,25.3457,25.3602,276900.0
2013-06-13 13:50:00,35.15,35.17,35.13,35.16,166100.0,25.3602,25.3746,25.3457,25.3674,166100.0
2013-06-13 14:00:00,35.16,35.28,35.16,35.28,166500.0,25.3674,25.4539,25.3674,25.4539,166500.0
2013-06-13 14:10:00,35.28,35.35,35.27,35.34,110700.0,25.4539,25.5045,25.4467,25.4972,110700.0
2013-06-13 14:20:00,35.33,35.4,35.33,35.35,99700.0,25.49,25.5405,25.49,25.5045,99700.0
2013-06-13 14:30:00,35.35,35.4,35.33,35.38,102400.0,25.5045,25.5405,25.49,25.5261,102400.0
2013-06-13 14:40:00,35.39,35.39,35.3,35.31,103000.0,25.5333,25.5333,25.4684,25.4756,103000.0
2013-06-13 14:50:00,35.31,35.37,35.3,35.36,70900.0,25.4756,25.5189,25.4684,25.5117,70900.0
2013-06-13 15:00:00,35.36,35.4,35.36,35.39,94300.0,25.5117,25.5405,25.5117,25.5333,94300.0
2013-06-13 15:10:00,35.38,35.45,35.38,35.41,133600.0,25.5261,25.5766,25.5261,25.5477,133600.0
2013-06-13 15:20:00,35.41,35.47,35.38,35.45,121400.0,25.5477,25.591,25.5261,25.5766,121400.0
2013-06-13 15:30:00,35.44,35.46,35.38,35.44,280400.0,25.5694,25.5838,25.5261,25.5694,280400.0
2013-06-13 15:40:00,35.44,35.58,35.44,35.54,269800.0,25.5694,25.6704,25.5694,25.6415,269800.0
2013-06-13 15:50:00,35.53,35.54,35.44,35.47,743300.0,25.6343,25.6415,25.5694,25.591,743300.0
2013-06-14 09:30:00,35.36,35.43,35.24,35.31,194300.0,25.5117,25.5622,25.4251,25.4756,194300.0
2013-06-14 09:40:00,35.31,35.46,35.3,35.44,149800.0,25.4756,25.5838,25.4684,25.5694,149800.0
2013-06-14 09:50:00,35.45,35.48,35.34,35.48,71200.0,25.5766,25.5982,25.4972,25.5982,71200.0
2013-06-14 10:00:00,35.47,35.56,35.43,35.52,109600.0,25.591,25.656,25.5622,25.6271,109600.0
2013-06-14 10:10:00,35.52,35.6,35.5,35.58,107800.0,25.6271,25.6848,25.6127,25.6704,107800.0
2013-06-14 10:20:00,35.58,35.58,35.42,35.47,133200.0,25.6704,25.6704,25.555,25.591,133200.0
2013-06-14 10:30:00,35.47,35.49,35.38,35.42,164100.0,25.591,25.6055,25.5261,25.555,164100.0
2013-06-14 10:40:00,35.42,35.45,35.38,35.4,206700.0,25.555,25.5766,25.5261,25.5405,206700.0
2013-06-14 10:50:00,35.4,35.42,35.3,35.34,173600.0,25.5405,25.555,25.4684,25.4972,173600.0
2013-06-14 11:00:00,35.34,35.41,35.26,35.39,246300.0,25.4972,25.5477,25.4395,25.5333,246300.0
2013-06-14 11:10:00,35.38,35.43,35.38,35.42,185100.0,25.5261,25.5622,25.5261,25.555,185100.0
2013-06-14 11:20:00,35.41,35.52,35.41,35.52,162800.0,25.5477,25.6271,25.5477,25.6271,162800.0
2013-06-14 11:30:00,35.51,35.57,35.47,35.55,141000.0,25.6199,25.6632,25.591,25.6487,141000.0
2013-06-14 11:40:00,35.55,35.59,35.46,35.48,206000.0,25.6487,25.6776,25.5838,25.5982,206000.0
2013-06-14 11:50:00,35.48,35.57,35.46,35.57,97800.0,25.5982,25.6632,25.5838,25.6632,97800.0
2013-06-14 12:00:00,35.56,35.58,35.5,35.57,178000.0,25.656,25.6704,25.6127,25.6632,178000.0
2013-06-14 12:10:00,35.58,35.64,35.54,35.64,82300.0,25.6704,25.7137,25.6415,25.7137,82300.0
2013-06-14 12:20:00,35.64,35.72,35.64,35.72,205400.0,25.7137,25.7714,25.7137,25.7714,205400.0
2013-06-14 12:30:00,35.71,35.74,35.69,35.71,185000.0,25.7642,25.7858,25.7498,25.7642,185000.0
2013-06-14 12:40:00,35.72,35.72,35.66,35.67,131400.0,25.7714,25.7714,25.7281,25.7353,131400.0
2013-06-14 12:50:00,35.66,35.66,35.53,35.57,129800.0,25.7281,25.7281,25.6343,25.6632,129800.0
2013-06-14 13:00:00,35.56,35.56,35.47,35.55,91100.0,25.656,25.656,25.591,25.6487,91100.0
2013-06-14 13:10:00,35.54,35.54,35.46,35.46,130400.0,25.6415,25.6415,25.5838,25.5838,130400.0
2013-06-14 13:20:00,35.46,35.5,35.4,35.45,89900.0,25.5838,25.6127,25.5405,25.5766,89900.0
2013-06-14 13:30:00,35.45,35.47,35.41,35.43,148900.0,25.5766,25.591,25.5477,25.5622,148900.0
2013-06-14 13:40:00,35.44,35.5,35.44,35.5,47100.0,25.5694,25.6127,25.5694,25.6127,47100.0
2013-06-14 13:50:00,35.5,35.5,35.43,35.49,68600.0,25.6127,25.6127,25.5622,25.6055,68600.0
2013-06-14 14:00:00,35.49,35.59,35.44,35.59,117800.0,25.6055,25.6776,25.5694,25.6776,117800.0
2013-06-14 14:10:00,35.58,35.63,35.57,35.62,151700.0,25.6704,25.7065,25.6632,25.6993,151700.0
2013-06-14 14:20:00,35.63,35.72,35.63,35.69,136400.0,25.7065,25.7714,25.7065,25.7498,136400.0
2013-06-14 14:30:00,35.69,35.76,35.68,35.75,114800.0,25.7498,25.8003,25.7425,25.793,114800.0
2013-06-14 14:40:00,35.76,35.77,35.64,35.65,173800.0,25.8003,25.8075,25.7137,25.7209,173800.0
2013-06-14 14:50:00,35.65,35.65,35.56,35.58,114000.0,25.7209,25.7209,25.656,25.6704,114000.0
2013-06-14 15:00:00,35.58,35.69,35.58,35.66,105700.0,25.6704,25.7498,25.6704,25.7281,105700.0
2013-06-14 15:10:00,35.67,35.71,35.63,35.7,126000.0,25.7353,25.7642,25.7065,25.757,126000.0
2013-06-14 15:20:00,35.7,35.73,35.61,35.61,151400.0,25.757,25.7786,25.692,25.692,151400.0
2013-06-14 15:30:00,35.62,35.65,35.6,35.62,128100.0,25.6993,25.7209,25.6848,25.6993,128100.0
2013-06-14 15:40:00,35.62,35.63,35.5,35.56,262700.0,25.6993,25.7065,25.6127,25.656,262700.0
2013-06-14 15:50:00,35.56,35.56,35.48,35.49,484200.0,25.656,25.656,25.5982,25.6055,484200.0
2013-06-17 09:30:00,35.8,35.86,35.6,35.73,148800.0,25.8291,25.8724,25.6848,25.7786,148800.0
2013-06-17 09:40:00,35.74,35.92,35.7,35.81,380100.0,25.7858,25.9157,25.757,25.8363,380100.0
2013-06-17 09:50:00,35.8,35.83,35.73,35.75,186600.0,25.8291,25.8508,25.7786,25.793,186600.0
2013-06-17 10:00:00,35.75,35.88,35.75,35.86,173800.0,25.793,25.8868,25.793,25.8724,173800.0
2013-06-17 10:10:00,35.85,35.91,35.8,35.89,172300.0,25.8652,25.9085,25.8291,25.8941,172300.0
2013-06-17 10:20:00,35.9,36.0,35.89,36.0,198400.0,25.9013,25.9734,25.8941,25.9734,198400.0
2013-06-17 10:30:00,36.0,36.07,35.99,36.01,159300.0,25.9734,26.0239,25.9662,25.9806,159300.0
2013-06-17 10:40:00,36.01,36.08,36.0,36.01,194000.0,25.9806,26.0311,25.9734,25.9806,194000.0
2013-06-17 10:50:00,36.01,36.09,36.01,36.09,84400.0,25.9806,26.0383,25.9806,26.0383,84400.0
2013-06-17 11:00:00,36.08,36.13,36.05,36.13,156100.0,26.0311,26.0672,26.0095,26.0672,156100.0
2013-06-17 11:10:00,36.13,36.18,36.13,36.13,144400.0,26.0672,26.1033,26.0672,26.0672,144400.0
2013-06-17 11:20:00,36.14,36.19,36.13,36.16,72900.0,26.0744,26.1105,26.0672,26.0889,72900.0
2013-06-17 11:30:00,36.17,36.25,36.14,36.16,167700.0,26.0961,26.1538,26.0744,26.0889,167700.0
2013-06-17 11:40:00,36.16,36.18,36.12,36.14,125900.0,26.0889,26.1033,26.06,26.0744,125900.0
2013-06-17 11:50:00,36.13,36.19,36.12,36.19,100300.0,26.0672,26.1105,26.06,26.1105,100300.0
2013-06-17 12:00:00,36.18,36.2,36.12,36.13,119700.0,26.1033,26.1177,26.06,26.0672,119700.0
2013-06-17 12:10:00,36.12,36.15,36.09,36.13,57400.0,26.06,26.0816,26.0383,26.0672,57400.0
2013-06-17 12:20:00,36.13,36.15,36.09,36.11,42200.0,26.0672,26.0816,26.0383,26.0528,42200.0
2013-06-17 12:30:00,36.11,36.14,36.1,36.11,46500.0,26.0528,26.0744,26.0456,26.0528,46500.0
2013-06-17 12:40:00,36.1,36.14,36.09,36.09,70900.0,26.0456,26.0744,26.0383,26.0383,70900.0
2013-06-17 12:50:00,36.08,36.09,36.01,36.05,44800.0,26.0311,26.0383,25.9806,26.0095,44800.0
2013-06-17 13:00:00,36.05,36.08,36.04,36.05,52200.0,26.0095,26.0311,26.0023,26.0095,52200.0
2013-06-17 13:10:00,36.05,36.06,36.0,36.02,58500.0,26.0095,26.0167,25.9734,25.9878,58500.0
2013-06-17 13:20:00,36.03,36.08,36.02,36.06,50900.0,25.9951,26.0311,25.9878,26.0167,50900.0
2013-06-17 13:30:00,36.07,36.09,36.05,36.06,63500.0,26.0239,26.0383,26.0095,26.0167,63500.0
2013-06-17 13:40:00,36.07,36.07,36.05,36.06,39200.0,26.0239,26.0239,26.0095,26.0167,39200.0
2013-06-17 13:50:00,36.05,36.08,36.04,36.04,57100.0,26.0095,26.0311,26.0023,26.0023,57100.0
2013-06-17 14:00:00,36.04,36.08,35.93,35.98,136300.0,26.0023,26.0311,25.9229,25.959,136300.0
2013-06-17 14:10:00,35.98,35.99,35.91,35.96,151500.0,25.959,25.9662,25.9085,25.9446,151500.0
2013-06-17 14:20:00,35.97,35.98,35.87,35.93,213300.0,25.9518,25.959,25.8796,25.9229,213300.0
2013-06-17 14:30:00,35.93,35.94,35.86,35.88,125600.0,25.9229,25.9301,25.8724,25.8868,125600.0
2013-06-17 14:40:00,35.89,35.92,35.73,35.75,155000.0,25.8941,25.9157,25.7786,25.793,155000.0
2013-06-17 14:50:00,35.75,35.77,35.69,35.73,209400.0,25.793,25.8075,25.7498,25.7786,209400.0
2013-06-17 15:00:00,35.73,35.84,35.69,35.79,121900.0,25.7786,25.858,25.7498,25.8219,121900.0
2013-06-17 15:10:00,35.79,35.8,35.72,35.77,117800.0,25.8219,25.8291,25.7714,25.8075,117800.0
2013-06-17 15:20:00,35.76,35.79,35.7,35.75,159000.0,25.8003,25.8219,25.757,25.793,159000.0
2013-06-17 15:30:00,35.75,35.96,35.75,35.93,180300.0,25.793,25.9446,25.793,25.9229,180300.0
2013-06-17 15:40:00,35.93,35.95,35.87,35.9,246800.0,25.9229,25.9373,25.8796,25.9013,246800.0
2013-06-17 15:50:00,35.89,35.89,35.74,35.8,1133800.0,25.8941,25.8941,25.7858,25.8291,1133800.0
2013-06-18 09:30:00,35.89,36.11,35.68,36.03,201700.0,25.8941,26.0528,25.7425,25.9951,201700.0
2013-06-18 09:40:00,36.03,36.04,35.95,35.99,168000.0,25.9951,26.0023,25.9373,25.9662,168000.0
2013-06-18 09:50:00,35.99,35.99,35.87,35.87,280400.0,25.9662,25.9662,25.8796,25.8796,280400.0
2013-06-18 10:00:00,35.88,35.94,35.81,35.86,136000.0,25.8868,25.9301,25.8363,25.8724,136000.0
2013-06-18 10:10:00,35.87,35.9,35.82,35.9,168300.0,25.8796,25.9013,25.8435,25.9013,168300.0
2013-06-18 10:20:00,35.9,35.97,35.89,35.95,155200.0,25.9013,25.9518,25.8941,25.9373,155200.0
2013-06-18 10:30:00,35.96,36.02,35.95,36.01,186600.0,25.9446,25.9878,25.9373,25.9806,186600.0
2013-06-18 10:40:00,36.02,36.03,35.98,36.02,150200.0,25.9878,25.9951,25.959,25.9878,150200.0
2013-06-18 10:50:00,36.01,36.14,36.01,36.09,82200.0,25.9806,26.0744,25.9806,26.0383,82200.0
2013-06-18 11:00:00,36.1,36.14,36.04,36.14,114000.0,26.0456,26.0744,26.0023,26.0744,114000.0
2013-06-18 11:10:00,36.14,36.22,36.11,36.21,143800.0,26.0744,26.1321,26.0528,26.1249,143800.0
2013-06-18 11:20:00,36.2,36.28,36.2,36.27,181200.0,26.1177,26.1754,26.1177,26.1682,181200.0
2013-06-18 11:30:00,36.28,36.34,36.27,36.28,174500.0,26.1754,26.2187,26.1682,26.1754,174500.0
2013-06-18 11:40:00,36.29,36.3,36.19,36.2,129900.0,26.1826,26.1899,26.1105,26.1177,129900.0
2013-06-18 11:50:00,36.19,36.23,36.18,36.2,88300.0,26.1105,26.1394,26.1033,26.1177,88300.0
2013-06-18 12:00:00,36.2,36.22,36.14,36.19,66300.0,26.1177,26.1321,26.0744,26.1105,66300.0
2013-06-18 12:10:00,36.18,36.24,36.17,36.22,50200.0,26.1033,26.1466,26.0961,26.1321,50200.0
2013-06-18 12:20:00,36.23,36.25,36.21,36.24,52500.0,26.1394,26.1538,26.1249,26.1466,52500.0
2013-06-18 12:30:00,36.24,36.27,36.19,36.2,78800.0,26.1466,26.1682,26.1105,26.1177,78800.0
2013-06-18 12:40:00,36.2,36.23,36.17,36.18,75700.0,26.1177,26.1394,26.0961,26.1033,75700.0
2013-06-18 12:50:00,36.19,36.21,36.17,36.19,46200.0,26.1105,26.1249,26.0961,26.1105,46200.0
2013-06-18 13:00:00,36.2,36.2,36.14,36.16,63500.0,26.1177,26.1177,26.0744,26.0889,63500.0
2013-06-18 13:10:00,36.16,36.18,36.12,36.14,47200.0,26.0889,26.1033,26.06,26.0744,47200.0
2013-06-18 13:20:00,36.15,36.17,36.13,36.13,45100.0,26.0816,26.0961,26.0672,26.0672,45100.0
2013-06-18 13:30:00,36.13,36.14,36.05,36.05,63100.0,26.0672,26.0744,26.0095,26.0095,63100.0
2013-06-18 13:40:00,36.05,36.11,36.05,36.08,59700.0,26.0095,26.0528,26.0095,26.0311,59700.0
2013-06-18 13:50:00,36.08,36.1,36.06,36.1,69100.0,26.0311,26.0456,26.0167,26.0456,69100.0
2013-06-18 14:00:00,36.1,36.14,36.05,36.1,114100.0,26.0456,26.0744,26.0095,26.0456,114100.0
2013-06-18 14:10:00,36.11,36.13,36.08,36.09,75600.0,26.0528,26.0672,26.0311,26.0383,75600.0
2013-06-18 14:20:00,36.09,36.13,36.06,36.09,87500.0,26.0383,26.0672,26.0167,26.0383,87500.0
2013-06-18 14:30:00,36.09,36.11,36.08,36.11,81000.0,26.0383,26.0528,26.0311,26.0528,81000.0
2013-06-18 14:40:00,36.1,36.14,36.09,36.1,133200.0,26.0456,26.0744,26.0383,26.0456,133200.0
2013-06-18 14:50:00,36.1,36.12,36.08,36.1,108600.0,26.0456,26.06,26.0311,26.0456,108600.0
2013-06-18 15:00:00,36.09,36.11,36.04,36.06,156200.0,26.0383,26.0528,26.0023,26.0167,156200.0
2013-06-18 15:10:00,36.06,36.08,36.03,36.06,144500.0,26.0167,26.0311,25.9951,26.0167,144500.0
2013-06-18 15:20:00,36.06,36.13,36.05,36.13,196900.0,26.0167,26.0672,26.0095,26.0672,196900.0
2013-06-18 15:30:00,36.13,36.13,36.08,36.08,141100.0,26.0672,26.0672,26.0311,26.0311,141100.0
2013-06-18 15:40:00,36.09,36.12,36.04,36.06,207900.0,26.0383,26.06,26.0023,26.0167,207900.0
2013-06-18 15:50:00,36.06,36.12,36.05,36.12,522300.0,26.0167,26.06,26.0095,26.06,522300.0
2013-06-19 09:30:00,36.23,36.27,36.06,36.26,112200.0,26.1394,26.1682,26.0167,26.161,112200.0
2013-06-19 09:40:00,36.26,36.28,36.17,36.18,135900.0,26.161,26.1754,26.0961,26.1033,135900.0
2013-06-19 09:50:00,36.17,36.25,36.14,36.22,117800.0,26.0961,26.1538,26.0744,26.1321,117800.0
2013-06-19 10:00:00,36.2,36.23,36.16,36.19,94900.0,26.1177,26.1394,26.0889,26.1105,94900.0
2013-06-19 10:10:00,36.19,36.22,36.17,36.21,125400.0,26.1105,26.1321,26.0961,26.1249,125400.0
2013-06-19 10:20:00,36.22,36.29,36.22,36.25,95400.0,26.1321,26.1826,26.1321,26.1538,95400.0
2013-06-19 10:30:00,36.25,36.25,36.2,36.21,54600.0,26.1538,26.1538,26.1177,26.1249,54600.0
2013-06-19 10:40:00,36.21,36.21,36.12,36.14,112400.0,26.1249,26.1249,26.06,26.0744,112400.0
2013-06-19 10:50:00,36.15,36.18,36.05,36.1,105900.0,26.0816,26.1033,26.0095,26.0456,105900.0
2013-06-19 11:00:00,36.1,36.1,36.04,36.06,67400.0,26.0456,26.0456,26.0023,26.0167,67400.0
2013-06-19 11:10:00,36.07,36.16,36.06,36.15,56800.0,26.0239,26.0889,26.0167,26.0816,56800.0
2013-06-19 11:20:00,36.15,36.16,36.04,36.08,71600.0,26.0816,26.0889,26.0023,26.0311,71600.0
2013-06-19 11:30:00,36.07,36.16,36.05,36.15,90300.0,26.0239,26.0889,26.0095,26.0816,90300.0
2013-06-19 11:40:00,36.14,36.14,36.07,36.09,84400.0,26.0744,26.0744,26.0239,26.0383,84400.0
2013-06-19 11:50:00,36.09,36.09,36.03,36.03,45000.0,26.0383,26.0383,25.9951,25.9951,45000.0
2013-06-19 12:00:00,36.04,36.04,36.01,36.02,56500.0,26.0023,26.0023,25.9806,25.9878,56500.0
2013-06-19 12:10:00,36.02,36.03,35.97,35.97,53500.0,25.9878,25.9951,25.9518,25.9518,53500.0
2013-06-19 12:20:00,35.97,36.03,35.96,36.01,116500.0,25.9518,25.9951,25.9446,25.9806,116500.0
2013-06-19 12:30:00,36.02,36.03,35.98,36.01,60300.0,25.9878,25.9951,25.959,25.9806,60300.0
2013-06-19 12:40:00,36.01,36.05,36.0,36.03,68700.0,25.9806,26.0095,25.9734,25.9951,68700.0
2013-06-19 12:50:00,36.03,36.04,35.98,36.01,184300.0,25.9951,26.0023,25.959,25.9806,184300.0
2013-06-19 13:00:00,36.01,36.02,35.96,35.97,60200.0,25.9806,25.9878,25.9446,25.9518,60200.0
2013-06-19 13:10:00,35.98,36.01,35.97,35.98,30100.0,25.959,25.9806,25.9518,25.959,30100.0
2013-06-19 13:20:00,35.98,35.99,35.96,35.98,47500.0,25.959,25.9662,25.9446,25.959,47500.0
2013-06-19 13:30:00,35.99,36.01,35.97,36.0,63600.0,25.9662,25.9806,25.9518,25.9734,63600.0
2013-06-19 13:40:00,36.0,36.01,35.98,36.0,25000.0,25.9734,25.9806,25.959,25.9734,25000.0
2013-06-19 13:50:00,35.99,36.08,35.99,36.08,44900.0,25.9662,26.0311,25.9662,26.0311,44900.0
2013-06-19 14:00:00,36.08,36.12,35.84,35.98,295300.0,26.0311,26.06,25.858,25.959,295300.0
2013-06-19 14:10:00,35.98,36.15,35.92,36.09,172400.0,25.959,26.0816,25.9157,26.0383,172400.0
2013-06-19 14:20:00,36.08,36.12,35.96,36.05,143200.0,26.0311,26.06,25.9446,26.0095,143200.0
2013-06-19 14:30:00,36.04,36.13,35.9,36.03,310400.0,26.0023,26.0672,25.9013,25.9951,310400.0
2013-06-19 14:40:00,36.03,36.1,35.91,35.95,196200.0,25.9951,26.0456,25.9085,25.9373,196200.0
2013-06-19 14:50:00,35.94,35.98,35.69,35.73,376800.0,25.9301,25.959,25.7498,25.7786,376800.0
2013-06-19 15:00:00,35.73,35.88,35.67,35.8,208000.0,25.7786,25.8868,25.7353,25.8291,208000.0
2013-06-19 15:10:00,35.8,35.88,35.77,35.82,277700.0,25.8291,25.8868,25.8075,25.8435,277700.0
2013-06-19 15:20:00,35.81,35.92,35.8,35.89,164100.0,25.8363,25.9157,25.8291,25.8941,164100.0
2013-06-19 15:30:00,35.89,35.92,35.8,35.84,168800.0,25.8941,25.9157,25.8291,25.858,168800.0
2013-06-19 15:40:00,35.84,35.85,35.61,35.72,256000.0,25.858,25.8652,25.692,25.7714,256000.0
2013-06-19 15:50:00,35.72,35.77,35.67,35.71,741800.0,25.7714,25.8075,25.7353,25.7642,741800.0
2013-06-20 09:30:00,35.41,35.5,35.22,35.36,335000.0,25.5477,25.6127,25.4107,25.5117,335000.0
2013-06-20 09:40:00,35.37,35.48,35.29,35.39,186100.0,25.5189,25.5982,25.4612,25.5333,186100.0
2013-06-20 09:50:00,35.39,35.47,35.35,35.38,211400.0,25.5333,25.591,25.5045,25.5261,211400.0
2013-06-20 10:00:00,35.38,35.48,35.29,35.37,208600.0,25.5261,25.5982,25.4612,25.5189,208600.0
2013-06-20 10:10:00,35.37,35.38,35.28,35.31,168100.0,25.5189,25.5261,25.4539,25.4756,168100.0
2013-06-20 10:20:00,35.31,35.34,35.25,35.27,150500.0,25.4756,25.4972,25.4323,25.4467,150500.0
2013-06-20 10:30:00,35.27,35.34,35.21,35.28,159300.0,25.4467,25.4972,25.4034,25.4539,159300.0
2013-06-20 10:40:00,35.27,35.37,35.23,35.35,100600.0,25.4467,25.5189,25.4179,25.5045,100600.0
2013-06-20 10:50:00,35.35,35.44,35.33,35.33,150400.0,25.5045,25.5694,25.49,25.49,150400.0
2013-06-20 11:00:00,35.33,35.34,35.14,35.17,299900.0,25.49,25.4972,25.3529,25.3746,299900.0
2013-06-20 11:10:00,35.16,35.24,35.12,35.14,165400.0,25.3674,25.4251,25.3385,25.3529,165400.0
2013-06-20 11:20:00,35.14,35.23,35.14,35.23,61200.0,25.3529,25.4179,25.3529,25.4179,61200.0
2013-06-20 11:30:00,35.23,35.29,35.18,35.27,95300.0,25.4179,25.4612,25.3818,25.4467,95300.0
2013-06-20 11:40:00,35.27,35.28,35.16,35.19,93700.0,25.4467,25.4539,25.3674,25.389,93700.0
2013-06-20 11:50:00,35.18,35.23,35.15,35.16,56300.0,25.3818,25.4179,25.3602,25.3674,56300.0
2013-06-20 12:00:00,35.17,35.22,35.16,35.18,234200.0,25.3746,25.4107,25.3674,25.3818,234200.0
2013-06-20 12:10:00,35.18,35.24,35.17,35.2,119000.0,25.3818,25.4251,25.3746,25.3962,119000.0
2013-06-20 12:20:00,35.2,35.25,35.18,35.2,50900.0,25.3962,25.4323,25.3818,25.3962,50900.0
2013-06-20 12:30:00,35.2,35.27,35.13,35.14,172400.0,25.3962,25.4467,25.3457,25.3529,172400.0
2013-06-20 12:40:00,35.14,35.14,35.08,35.09,292500.0,25.3529,25.3529,25.3096,25.3169,292500.0
2013-06-20 12:50:00,35.09,35.12,35.05,35.08,60300.0,25.3169,25.3385,25.288,25.3096,60300.0
2013-06-20 13:00:00,35.08,35.13,35.03,35.1,131400.0,25.3096,25.3457,25.2736,25.3241,131400.0
2013-06-20 13:10:00,35.1,35.12,34.97,35.0,139200.0,25.3241,25.3385,25.2303,25.2519,139200.0
2013-06-20 13:20:00,35.0,35.08,34.99,35.08,76000.0,25.2519,25.3096,25.2447,25.3096,76000.0
2013-06-20 13:30:00,35.07,35.11,35.04,35.07,76100.0,25.3024,25.3313,25.2808,25.3024,76100.0
2013-06-20 13:40:00,35.07,35.14,35.05,35.13,109300.0,25.3024,25.3529,25.288,25.3457,109300.0
2013-06-20 13:50:00,35.12,35.12,35.05,35.11,73600.0,25.3385,25.3385,25.288,25.3313,73600.0
2013-06-20 14:00:00,35.11,35.13,35.02,35.04,108900.0,25.3313,25.3457,25.2664,25.2808,108900.0
2013-06-20 14:10:00,35.05,35.05,34.97,34.99,433800.0,25.288,25.288,25.2303,25.2447,433800.0
2013-06-20 14:20:00,35.0,35.01,34.85,34.88,290200.0,25.2519,25.2591,25.1437,25.1654,290200.0
2013-06-20 14:30:00,34.88,34.9,34.77,34.78,391100.0,25.1654,25.1798,25.086,25.0932,391100.0
2013-06-20 14:40:00,34.79,34.81,34.75,34.75,127700.0,25.1004,25.1148,25.0716,25.0716,127700.0
2013-06-20 14:50:00,34.75,34.76,34.64,34.64,286600.0,25.0716,25.0788,24.9922,24.9922,286600.0
2013-06-20 15:00:00,34.64,34.76,34.6,34.76,262700.0,24.9922,25.0788,24.9633,25.0788,262700.0
2013-06-20 15:10:00,34.76,34.78,34.7,34.7,206300.0,25.0788,25.0932,25.0355,25.0355,206300.0
2013-06-20 15:20:00,34.7,34.73,34.68,34.7,226800.0,25.0355,25.0571,25.0211,25.0355,226800.0
2013-06-20 15:30:00,34.69,34.7,34.55,34.56,311000.0,25.0283,25.0355,24.9273,24.9345,311000.0
2013-06-20 15:40:00,34.55,34.6,34.52,34.59,337000.0,24.9273,24.9633,24.9056,24.9561,337000.0
2013-06-20 15:50:00,34.58,34.73,34.57,34.63,1021200.0,24.9489,25.0571,24.9417,24.985,1021200.0
2013-06-21 09:30:00,34.63,34.97,34.42,34.72,3043300.0,24.985,25.2303,24.8335,25.0499,3043300.0
2013-06-21 09:40:00,34.72,34.87,34.68,34.83,303300.0,25.0499,25.1581,25.0211,25.1293,303300.0
2013-06-21 09:50:00,34.82,34.83,34.65,34.65,170200.0,25.1221,25.1293,24.9994,24.9994,170200.0
2013-06-21 10:00:00,34.65,34.81,34.65,34.68,175000.0,24.9994,25.1148,24.9994,25.0211,175000.0
2013-06-21 10:10:00,34.68,34.69,34.52,34.52,175800.0,25.0211,25.0283,24.9056,24.9056,175800.0
2013-06-21 10:20:00,34.53,34.53,34.46,34.48,236300.0,24.9128,24.9128,24.8623,24.8768,236300.0
2013-06-21 10:30:00,34.49,34.51,34.42,34.46,297500.0,24.884,24.8984,24.8335,24.8623,297500.0
2013-06-21 10:40:00,34.46,34.61,34.4,34.59,147600.0,24.8623,24.9706,24.819,24.9561,147600.0
2013-06-21 10:50:00,34.59,34.7,34.53,34.66,158300.0,24.9561,25.0355,24.9128,25.0066,158300.0
2013-06-21 11:00:00,34.66,34.71,34.58,34.71,167500.0,25.0066,25.0427,24.9489,25.0427,167500.0
2013-06-21 11:10:00,34.71,34.81,34.62,34.79,168400.0,25.0427,25.1148,24.9778,25.1004,168400.0
2013-06-21 11:20:00,34.79,34.79,34.63,34.67,162500.0,25.1004,25.1004,24.985,25.0138,162500.0
2013-06-21 11:30:00,34.66,34.66,34.53,34.55,177500.0,25.0066,25.0066,24.9128,24.9273,177500.0
2013-06-21 11:40:00,34.55,34.56,34.49,34.56,215000.0,24.9273,24.9345,24.884,24.9345,215000.0
2013-06-21 11:50:00,34.56,34.57,34.49,34.56,264600.0,24.9345,24.9417,24.884,24.9345,264600.0
2013-06-21 12:00:00,34.56,34.73,34.56,34.67,304800.0,24.9345,25.0571,24.9345,25.0138,304800.0
2013-06-21 12:10:00,34.67,34.73,34.65,34.67,152000.0,25.0138,25.0571,24.9994,25.0138,152000.0
2013-06-21 12:20:00,34.68,34.68,34.58,34.64,76400.0,25.0211,25.0211,24.9489,24.9922,76400.0
2013-06-21 12:30:00,34.64,34.73,34.64,34.7,163900.0,24.9922,25.0571,24.9922,25.0355,163900.0
2013-06-21 12:40:00,34.7,34.95,34.69,34.94,246100.0,25.0355,25.2159,25.0283,25.2086,246100.0
2013-06-21 12:50:00,34.92,35.05,34.89,35.02,335000.0,25.1942,25.288,25.1726,25.2664,335000.0
2013-06-21 13:00:00,35.02,35.06,34.93,34.96,279500.0,25.2664,25.2952,25.2014,25.2231,279500.0
2013-06-21 13:10:00,34.96,35.06,34.93,34.93,256000.0,25.2231,25.2952,25.2014,25.2014,256000.0
2013-06-21 13:20:00,34.93,34.95,34.89,34.92,121800.0,25.2014,25.2159,25.1726,25.1942,121800.0
2013-06-21 13:30:00,34.92,34.98,34.89,34.92,155300.0,25.1942,25.2375,25.1726,25.1942,155300.0
2013-06-21 13:40:00,34.92,34.93,34.85,34.86,140700.0,25.1942,25.2014,25.1437,25.1509,140700.0
2013-06-21 13:50:00,34.87,34.87,34.74,34.78,162000.0,25.1581,25.1581,25.0643,25.0932,162000.0
2013-06-21 14:00:00,34.78,34.79,34.7,34.71,119100.0,25.0932,25.1004,25.0355,25.0427,119100.0
2013-06-21 14:10:00,34.72,34.83,34.72,34.83,145300.0,25.0499,25.1293,25.0499,25.1293,145300.0
2013-06-21 14:20:00,34.82,34.85,34.76,34.85,169300.0,25.1221,25.1437,25.0788,25.1437,169300.0
2013-06-21 14:30:00,34.85,34.87,34.79,34.84,229400.0,25.1437,25.1581,25.1004,25.1365,229400.0
2013-06-21 14:40:00,34.83,34.83,34.76,34.77,130700.0,25.1293,25.1293,25.0788,25.086,130700.0
2013-06-21 14:50:00,34.77,34.8,34.74,34.79,307400.0,25.086,25.1076,25.0643,25.1004,307400.0
2013-06-21 15:00:00,34.79,34.96,34.77,34.94,237400.0,25.1004,25.2231,25.086,25.2086,237400.0
2013-06-21 15:10:00,34.94,34.99,34.91,34.91,211600.0,25.2086,25.2447,25.187,25.187,211600.0
2013-06-21 15:20:00,34.91,35.03,34.91,35.01,376700.0,25.187,25.2736,25.187,25.2591,376700.0
2013-06-21 15:30:00,35.01,35.04,34.92,34.92,276900.0,25.2591,25.2808,25.1942,25.1942,276900.0
2013-06-21 15:40:00,34.93,34.93,34.82,34.91,372700.0,25.2014,25.2014,25.1221,25.187,372700.0
2013-06-21 15:50:00,34.91,35.03,34.9,34.95,1422300.0,25.187,25.2736,25.1798,25.2159,1422300.0
2013-06-24 09:30:00,34.82,34.96,34.59,34.62,271000.0,25.1221,25.2231,24.9561,24.9778,271000.0
2013-06-24 09:40:00,34.61,34.77,34.58,34.74,205500.0,24.9706,25.086,24.9489,25.0643,205500.0
2013-06-24 09:50:00,34.75,34.77,34.5,34.56,224800.0,25.0716,25.086,24.8912,24.9345,224800.0
2013-06-24 10:00:00,34.53,34.53,34.36,34.41,248500.0,24.9128,24.9128,24.7902,24.8263,248500.0
2013-06-24 10:10:00,34.42,34.45,34.35,34.4,206000.0,24.8335,24.8551,24.783,24.819,206000.0
2013-06-24 10:20:00,34.4,34.4,34.28,34.33,188700.0,24.819,24.819,24.7325,24.7685,188700.0
2013-06-24 10:30:00,34.32,34.43,34.26,34.42,205400.0,24.7613,24.8407,24.718,24.8335,205400.0
2013-06-24 10:40:00,34.43,34.49,34.38,34.47,185000.0,24.8407,24.884,24.8046,24.8695,185000.0
2013-06-24 10:50:00,34.48,34.5,34.36,34.37,380500.0,24.8768,24.8912,24.7902,24.7974,380500.0
2013-06-24 11:00:00,34.36,34.38,34.32,34.36,171200.0,24.7902,24.8046,24.7613,24.7902,171200.0
2013-06-24 11:10:00,34.35,34.37,34.23,34.24,161500.0,24.783,24.7974,24.6964,24.7036,161500.0
2013-06-24 11:20:00,34.23,34.25,34.09,34.11,267500.0,24.6964,24.7108,24.5954,24.6098,267500.0
2013-06-24 11:30:00,34.11,34.24,34.11,34.24,129800.0,24.6098,24.7036,24.6098,24.7036,129800.0
2013-06-24 11:40:00,34.23,34.29,34.21,34.25,172900.0,24.6964,24.7397,24.682,24.7108,172900.0
2013-06-24 11:50:00,34.25,34.32,34.23,34.28,214100.0,24.7108,24.7613,24.6964,24.7325,214100.0
2013-06-24 12:00:00,34.28,34.35,34.16,34.19,178400.0,24.7325,24.783,24.6459,24.6675,178400.0
2013-06-24 12:10:00,34.18,34.27,34.14,34.2,109000.0,24.6603,24.7252,24.6315,24.6747,109000.0
2013-06-24 12:20:00,34.19,34.36,34.16,34.33,194400.0,24.6675,24.7902,24.6459,24.7685,194400.0
2013-06-24 12:30:00,34.33,34.4,34.31,34.32,148800.0,24.7685,24.819,24.7541,24.7613,148800.0
2013-06-24 12:40:00,34.32,34.38,34.29,34.32,126900.0,24.7613,24.8046,24.7397,24.7613,126900.0
2013-06-24 12:50:00,34.32,34.43,34.28,34.4,153200.0,24.7613,24.8407,24.7325,24.819,153200.0
2013-06-24 13:00:00,34.39,34.42,34.26,34.27,198000.0,24.8118,24.8335,24.718,24.7252,198000.0
2013-06-24 13:10:00,34.26,34.37,34.23,34.28,352800.0,24.718,24.7974,24.6964,24.7325,352800.0
2013-06-24 13:20:00,34.3,34.33,34.21,34.27,157600.0,24.7469,24.7685,24.682,24.7252,157600.0
2013-06-24 13:30:00,34.26,34.32,34.23,34.28,105100.0,24.718,24.7613,24.6964,24.7325,105100.0
2013-06-24 13:40:00,34.27,34.33,34.23,34.25,145500.0,24.7252,24.7685,24.6964,24.7108,145500.0
2013-06-24 13:50:00,34.25,34.3,34.19,34.3,145400.0,24.7108,24.7469,24.6675,24.7469,145400.0
2013-06-24 14:00:00,34.3,34.46,34.25,34.46,237800.0,24.7469,24.8623,24.7108,24.8623,237800.0
2013-06-24 14:10:00,34.46,34.49,34.4,34.45,164900.0,24.8623,24.884,24.819,24.8551,164900.0
2013-06-24 14:20:00,34.45,34.51,34.4,34.46,236300.0,24.8551,24.8984,24.819,24.8623,236300.0
2013-06-24 14:30:00,34.45,34.54,34.44,34.54,174200.0,24.8551,24.92,24.8479,24.92,174200.0
2013-06-24 14:40:00,34.54,34.55,34.48,34.54,256400.0,24.92,24.9273,24.8768,24.92,256400.0
2013-06-24 14:50:00,34.53,34.57,34.4,34.44,161000.0,24.9128,24.9417,24.819,24.8479,161000.0
2013-06-24 15:00:00,34.44,34.5,34.4,34.42,174700.0,24.8479,24.8912,24.819,24.8335,174700.0
2013-06-24 15:10:00,34.43,34.44,34.29,34.32,221600.0,24.8407,24.8479,24.7397,24.7613,221600.0
2013-06-24 15:20:00,34.32,34.41,34.28,34.34,247300.0,24.7613,24.8263,24.7325,24.7758,247300.0
2013-06-24 15:30:00,34.34,34.42,34.3,34.41,264400.0,24.7758,24.8335,24.7469,24.8263,264400.0
2013-06-24 15:40:00,34.41,34.41,34.23,34.28,411000.0,24.8263,24.8263,24.6964,24.7325,411000.0
2013-06-24 15:50:00,34.27,34.31,34.19,34.19,734700.0,24.7252,24.7541,24.6675,24.6675,734700.0
2013-06-25 09:30:00,34.63,34.72,34.55,34.64,240500.0,24.985,25.0499,24.9273,24.9922,240500.0
2013-06-25 09:40:00,34.64,34.78,34.61,34.69,344200.0,24.9922,25.0932,24.9706,25.0283,344200.0
2013-06-25 09:50:00,34.69,34.72,34.47,34.71,188200.0,25.0283,25.0499,24.8695,25.0427,188200.0
2013-06-25 10:00:00,34.7,34.73,34.51,34.71,398200.0,25.0355,25.0571,24.8984,25.0427,398200.0
2013-06-25 10:10:00,34.71,34.72,34.54,34.59,271900.0,25.0427,25.0499,24.92,24.9561,271900.0
2013-06-25 10:20:00,34.59,34.72,34.53,34.64,260500.0,24.9561,25.0499,24.9128,24.9922,260500.0
2013-06-25 10:30:00,34.64,34.79,34.62,34.75,213000.0,24.9922,25.1004,24.9778,25.0716,213000.0
2013-06-25 10:40:00,34.74,34.88,34.7,34.87,202800.0,25.0643,25.1654,25.0355,25.1581,202800.0
2013-06-25 10:50:00,34.87,34.88,34.76,34.78,152700.0,25.1581,25.1654,25.0788,25.0932,152700.0
2013-06-25 11:00:00,34.78,34.9,34.75,34.89,137400.0,25.0932,25.1798,25.0716,25.1726,137400.0
2013-06-25 11:10:00,34.89,34.9,34.77,34.79,135800.0,25.1726,25.1798,25.086,25.1004,135800.0
2013-06-25 11:20:00,34.79,34.81,34.74,34.76,150100.0,25.1004,25.1148,25.0643,25.0788,150100.0
2013-06-25 11:30:00,34.76,34.84,34.75,34.83,110800.0,25.0788,25.1365,25.0716,25.1293,110800.0
2013-06-25 11:40:00,34.83,34.86,34.76,34.86,165400.0,25.1293,25.1509,25.0788,25.1509,165400.0
2013-06-25 11:50:00,34.86,34.94,34.86,34.91,116900.0,25.1509,25.2086,25.1509,25.187,116900.0
2013-06-25 12:00:00,34.91,34.98,34.86,34.98,143700.0,25.187,25.2375,25.1509,25.2375,143700.0
2013-06-25 12:10:00,34.98,34.99,34.95,34.99,90100.0,25.2375,25.2447,25.2159,25.2447,90100.0
2013-06-25 12:20:00,34.99,34.99,34.92,34.94,169100.0,25.2447,25.2447,25.1942,25.2086,169100.0
2013-06-25 12:30:00,34.96,35.03,34.95,35.01,148800.0,25.2231,25.2736,25.2159,25.2591,148800.0
2013-06-25 12:40:00,35.01,35.03,34.96,34.96,147700.0,25.2591,25.2736,25.2231,25.2231,147700.0
2013-06-25 12:50:00,34.96,35.0,34.96,34.99,109300.0,25.2231,25.2519,25.2231,25.2447,109300.0
2013-06-25 13:00:00,34.99,35.0,34.89,34.91,120000.0,25.2447,25.2519,25.1726,25.187,120000.0
2013-06-25 13:10:00,34.9,34.94,34.83,34.83,89000.0,25.1798,25.2086,25.1293,25.1293,89000.0
2013-06-25 13:20:00,34.83,34.89,34.8,34.89,94200.0,25.1293,25.1726,25.1076,25.1726,94200.0
2013-06-25 13:30:00,34.89,34.93,34.85,34.93,76200.0,25.1726,25.2014,25.1437,25.2014,76200.0
2013-06-25 13:40:00,34.93,34.99,34.89,34.99,114500.0,25.2014,25.2447,25.1726,25.2447,114500.0
2013-06-25 13:50:00,34.99,35.0,34.94,34.97,114200.0,25.2447,25.2519,25.2086,25.2303,114200.0
2013-06-25 14:00:00,34.96,35.0,34.93,34.94,176100.0,25.2231,25.2519,25.2014,25.2086,176100.0
2013-06-25 14:10:00,34.93,35.03,34.92,35.02,210100.0,25.2014,25.2736,25.1942,25.2664,210100.0
2013-06-25 14:20:00,35.01,35.02,34.95,35.0,73600.0,25.2591,25.2664,25.2159,25.2519,73600.0
2013-06-25 14:30:00,34.99,35.05,34.98,35.04,180100.0,25.2447,25.288,25.2375,25.2808,180100.0
2013-06-25 14:40:00,35.03,35.06,35.01,35.05,103100.0,25.2736,25.2952,25.2591,25.288,103100.0
2013-06-25 14:50:00,35.04,35.06,35.01,35.02,117500.0,25.2808,25.2952,25.2591,25.2664,117500.0
2013-06-25 15:00:00,35.02,35.05,34.97,35.03,168100.0,25.2664,25.288,25.2303,25.2736,168100.0
2013-06-25 15:10:00,35.03,35.03,34.98,34.98,77200.0,25.2736,25.2736,25.2375,25.2375,77200.0
2013-06-25 15:20:00,34.98,35.06,34.98,35.05,162800.0,25.2375,25.2952,25.2375,25.288,162800.0
2013-06-25 15:30:00,35.06,35.14,35.03,35.12,165800.0,25.2952,25.3529,25.2736,25.3385,165800.0
2013-06-25 15:40:00,35.12,35.16,35.09,35.12,372200.0,25.3385,25.3674,25.3169,25.3385,372200.0
2013-06-25 15:50:00,35.11,35.12,35.02,35.03,732900.0,25.3313,25.3385,25.2664,25.2736,732900.0
2013-06-26 09:30:00,35.28,35.41,35.21,35.21,179700.0,25.4539,25.5477,25.4034,25.4034,179700.0
2013-06-26 09:40:00,35.2,35.24,35.16,35.17,194700.0,25.3962,25.4251,25.3674,25.3746,194700.0
2013-06-26 09:50:00,35.18,35.23,35.1,35.23,287900.0,25.3818,25.4179,25.3241,25.4179,287900.0
2013-06-26 10:00:00,35.23,35.28,35.07,35.13,399100.0,25.4179,25.4539,25.3024,25.3457,399100.0
2013-06-26 10:10:00,35.13,35.15,35.0,35.07,245500.0,25.3457,25.3602,25.2519,25.3024,245500.0
2013-06-26 10:20:00,35.06,35.08,34.99,35.01,371800.0,25.2952,25.3096,25.2447,25.2591,371800.0
2013-06-26 10:30:00,35.0,35.08,34.98,35.06,153400.0,25.2519,25.3096,25.2375,25.2952,153400.0
2013-06-26 10:40:00,35.06,35.14,35.06,35.07,119400.0,25.2952,25.3529,25.2952,25.3024,119400.0
2013-06-26 10:50:00,35.08,35.09,34.96,34.97,145900.0,25.3096,25.3169,25.2231,25.2303,145900.0
2013-06-26 11:00:00,34.97,34.99,34.91,34.96,122100.0,25.2303,25.2447,25.187,25.2231,122100.0
2013-06-26 11:10:00,34.96,35.04,34.94,35.02,109600.0,25.2231,25.2808,25.2086,25.2664,109600.0
2013-06-26 11:20:00,35.02,35.03,34.97,34.99,116400.0,25.2664,25.2736,25.2303,25.2447,116400.0
2013-06-26 11:30:00,34.99,35.02,34.96,34.98,109100.0,25.2447,25.2664,25.2231,25.2375,109100.0
2013-06-26 11:40:00,34.99,35.09,34.97,35.08,118900.0,25.2447,25.3169,25.2303,25.3096,118900.0
2013-06-26 11:50:00,35.08,35.12,35.07,35.09,95100.0,25.3096,25.3385,25.3024,25.3169,95100.0
2013-06-26 12:00:00,35.09,35.2,35.08,35.12,84300.0,25.3169,25.3962,25.3096,25.3385,84300.0
2013-06-26 12:10:00,35.12,35.15,35.1,35.13,43700.0,25.3385,25.3602,25.3241,25.3457,43700.0
2013-06-26 12:20:00,35.13,35.14,35.1,35.13,131800.0,25.3457,25.3529,25.3241,25.3457,131800.0
2013-06-26 12:30:00,35.12,35.13,35.04,35.05,155100.0,25.3385,25.3457,25.2808,25.288,155100.0
2013-06-26 12:40:00,35.06,35.07,35.03,35.05,98500.0,25.2952,25.3024,25.2736,25.288,98500.0
2013-06-26 12:50:00,35.05,35.06,35.02,35.02,68300.0,25.288,25.2952,25.2664,25.2664,68300.0
2013-06-26 13:00:00,35.02,35.05,35.01,35.03,73300.0,25.2664,25.288,25.2591,25.2736,73300.0
2013-06-26 13:10:00,35.03,35.08,35.03,35.04,151700.0,25.2736,25.3096,25.2736,25.2808,151700.0
2013-06-26 13:20:00,35.05,35.12,35.04,35.1,76000.0,25.288,25.3385,25.2808,25.3241,76000.0
2013-06-26 13:30:00,35.11,35.12,35.08,35.1,48600.0,25.3313,25.3385,25.3096,25.3241,48600.0
2013-06-26 13:40:00,35.1,35.1,35.04,35.07,60500.0,25.3241,25.3241,25.2808,25.3024,60500.0
2013-06-26 13:50:00,35.07,35.09,35.05,35.09,55500.0,25.3024,25.3169,25.288,25.3169,55500.0
2013-06-26 14:00:00,35.09,35.11,35.05,35.09,69000.0,25.3169,25.3313,25.288,25.3169,69000.0
2013-06-26 14:10:00,35.09,35.09,35.05,35.05,44800.0,25.3169,25.3169,25.288,25.288,44800.0
2013-06-26 14:20:00,35.05,35.08,35.04,35.08,76700.0,25.288,25.3096,25.2808,25.3096,76700.0
2013-06-26 14:30:00,35.07,35.08,35.04,35.07,92400.0,25.3024,25.3096,25.2808,25.3024,92400.0
2013-06-26 14:40:00,35.07,35.09,35.04,35.07,65600.0,25.3024,25.3169,25.2808,25.3024,65600.0
2013-06-26 14:50:00,35.07,35.12,35.06,35.09,76800.0,25.3024,25.3385,25.2952,25.3169,76800.0
2013-06-26 15:00:00,35.09,35.15,35.09,35.13,104600.0,25.3169,25.3602,25.3169,25.3457,104600.0
2013-06-26 15:10:00,35.13,35.16,35.1,35.13,168100.0,25.3457,25.3674,25.3241,25.3457,168100.0
2013-06-26 15:20:00,35.13,35.13,35.08,35.09,186200.0,25.3457,25.3457,25.3096,25.3169,186200.0
2013-06-26 15:30:00,35.08,35.09,35.03,35.04,207100.0,25.3096,25.3169,25.2736,25.2808,207100.0
2013-06-26 15:40:00,35.05,35.06,35.01,35.02,216100.0,25.288,25.2952,25.2591,25.2664,216100.0
2013-06-26 15:50:00,35.02,35.02,34.96,34.96,930100.0,25.2664,25.2664,25.2231,25.2231,930100.0
2013-06-27 09:30:00,35.1,35.18,35.05,35.1,241300.0,25.3241,25.3818,25.288,25.3241,241300.0
2013-06-27 09:40:00,35.1,35.12,35.02,35.06,154400.0,25.3241,25.3385,25.2664,25.2952,154400.0
2013-06-27 09:50:00,35.06,35.08,35.02,35.02,162200.0,25.2952,25.3096,25.2664,25.2664,162200.0
2013-06-27 10:00:00,35.02,35.08,34.93,35.08,125500.0,25.2664,25.3096,25.2014,25.3096,125500.0
2013-06-27 10:10:00,35.08,35.09,35.01,35.06,144700.0,25.3096,25.3169,25.2591,25.2952,144700.0
2013-06-27 10:20:00,35.06,35.14,35.05,35.12,146200.0,25.2952,25.3529,25.288,25.3385,146200.0
2013-06-27 10:30:00,35.12,35.19,35.12,35.12,329000.0,25.3385,25.389,25.3385,25.3385,329000.0
2013-06-27 10:40:00,35.12,35.16,35.1,35.12,179200.0,25.3385,25.3674,25.3241,25.3385,179200.0
2013-06-27 10:50:00,35.12,35.15,35.1,35.12,108800.0,25.3385,25.3602,25.3241,25.3385,108800.0
2013-06-27 11:00:00,35.12,35.16,35.11,35.13,141800.0,25.3385,25.3674,25.3313,25.3457,141800.0
2013-06-27 11:10:00,35.12,35.15,35.11,35.12,106300.0,25.3385,25.3602,25.3313,25.3385,106300.0
2013-06-27 11:20:00,35.13,35.16,35.09,35.1,223600.0,25.3457,25.3674,25.3169,25.3241,223600.0
2013-06-27 11:30:00,35.09,35.09,34.98,34.99,160100.0,25.3169,25.3169,25.2375,25.2447,160100.0
2013-06-27 11:40:00,35.0,35.06,34.98,35.05,101000.0,25.2519,25.2952,25.2375,25.288,101000.0
2013-06-27 11:50:00,35.05,35.1,35.05,35.08,155100.0,25.288,25.3241,25.288,25.3096,155100.0
2013-06-27 12:00:00,35.07,35.09,35.05,35.06,226500.0,25.3024,25.3169,25.288,25.2952,226500.0
2013-06-27 12:10:00,35.05,35.1,35.04,35.09,188300.0,25.288,25.3241,25.2808,25.3169,188300.0
2013-06-27 12:20:00,35.09,35.1,35.03,35.06,162800.0,25.3169,25.3241,25.2736,25.2952,162800.0
2013-06-27 12:30:00,35.06,35.09,35.05,35.09,83800.0,25.2952,25.3169,25.288,25.3169,83800.0
2013-06-27 12:40:00,35.09,35.1,35.06,35.07,103200.0,25.3169,25.3241,25.2952,25.3024,103200.0
2013-06-27 12:50:00,35.07,35.09,35.05,35.05,65900.0,25.3024,25.3169,25.288,25.288,65900.0
2013-06-27 13:00:00,35.05,35.1,35.04,35.09,120300.0,25.288,25.3241,25.2808,25.3169,120300.0
2013-06-27 13:10:00,35.09,35.14,35.09,35.12,121500.0,25.3169,25.3529,25.3169,25.3385,121500.0
2013-06-27 13:20:00,35.11,35.13,35.08,35.1,71900.0,25.3313,25.3457,25.3096,25.3241,71900.0
2013-06-27 13:30:00,35.1,35.15,35.09,35.13,111000.0,25.3241,25.3602,25.3169,25.3457,111000.0
2013-06-27 13:40:00,35.13,35.16,35.11,35.16,111200.0,25.3457,25.3674,25.3313,25.3674,111200.0
2013-06-27 13:50:00,35.16,35.16,35.04,35.04,122600.0,25.3674,25.3674,25.2808,25.2808,122600.0
2013-06-27 14:00:00,35.04,35.05,34.95,34.95,87500.0,25.2808,25.288,25.2159,25.2159,87500.0
2013-06-27 14:10:00,34.95,34.95,34.9,34.93,104000.0,25.2159,25.2159,25.1798,25.2014,104000.0
2013-06-27 14:20:00,34.94,35.0,34.94,34.98,169000.0,25.2086,25.2519,25.2086,25.2375,169000.0
2013-06-27 14:30:00,34.98,35.03,34.98,35.02,181200.0,25.2375,25.2736,25.2375,25.2664,181200.0
2013-06-27 14:40:00,35.01,35.04,34.98,35.01,163400.0,25.2591,25.2808,25.2375,25.2591,163400.0
2013-06-27 14:50:00,35.0,35.01,34.97,34.98,144800.0,25.2519,25.2591,25.2303,25.2375,144800.0
2013-06-27 15:00:00,34.98,35.01,34.96,34.99,78900.0,25.2375,25.2591,25.2231,25.2447,78900.0
2013-06-27 15:10:00,35.0,35.03,34.98,34.98,188100.0,25.2519,25.2736,25.2375,25.2375,188100.0
2013-06-27 15:20:00,34.98,35.0,34.9,34.91,337200.0,25.2375,25.2519,25.1798,25.187,337200.0
2013-06-27 15:30:00,34.92,34.95,34.91,34.93,120400.0,25.1942,25.2159,25.187,25.2014,120400.0
2013-06-27 15:40:00,34.93,34.94,34.9,34.9,122300.0,25.2014,25.2086,25.1798,25.1798,122300.0
2013-06-27 15:50:00,34.9,34.95,34.85,34.86,391900.0,25.1798,25.2159,25.1437,25.1509,391900.0
2013-06-28 09:30:00,34.58,34.69,34.51,34.65,210700.0,24.9489,25.0283,24.8984,24.9994,210700.0
2013-06-28 09:40:00,34.64,34.69,34.61,34.69,278000.0,24.9922,25.0283,24.9706,25.0283,278000.0
2013-06-28 09:50:00,34.68,34.68,34.62,34.63,214300.0,25.0211,25.0211,24.9778,24.985,214300.0
2013-06-28 10:00:00,34.64,34.69,34.62,34.66,348800.0,24.9922,25.0283,24.9778,25.0066,348800.0
2013-06-28 10:10:00,34.65,34.7,34.63,34.69,158200.0,24.9994,25.0355,24.985,25.0283,158200.0
2013-06-28 10:20:00,34.68,34.72,34.66,34.71,129800.0,25.0211,25.0499,25.0066,25.0427,129800.0
2013-06-28 10:30:00,34.71,34.95,34.71,34.95,153100.0,25.0427,25.2159,25.0427,25.2159,153100.0
2013-06-28 10:40:00,34.95,34.97,34.84,34.86,91700.0,25.2159,25.2303,25.1365,25.1509,91700.0
2013-06-28 10:50:00,34.86,34.97,34.84,34.91,81400.0,25.1509,25.2303,25.1365,25.187,81400.0
2013-06-28 11:00:00,34.91,35.02,34.89,35.01,81400.0,25.187,25.2664,25.1726,25.2591,81400.0
2013-06-28 11:10:00,34.99,35.04,34.96,34.96,62600.0,25.2447,25.2808,25.2231,25.2231,62600.0
2013-06-28 11:20:00,34.97,34.98,34.87,34.87,94800.0,25.2303,25.2375,25.1581,25.1581,94800.0
2013-06-28 11:30:00,34.87,34.91,34.83,34.86,145300.0,25.1581,25.187,25.1293,25.1509,145300.0
2013-06-28 11:40:00,34.86,34.86,34.79,34.83,236800.0,25.1509,25.1509,25.1004,25.1293,236800.0
2013-06-28 11:50:00,34.83,34.84,34.78,34.8,142500.0,25.1293,25.1365,25.0932,25.1076,142500.0
2013-06-28 12:00:00,34.79,34.8,34.7,34.71,121800.0,25.1004,25.1076,25.0355,25.0427,121800.0
2013-06-28 12:10:00,34.71,34.75,34.69,34.7,167400.0,25.0427,25.0716,25.0283,25.0355,167400.0
2013-06-28 12:20:00,34.69,34.73,34.67,34.73,95100.0,25.0283,25.0571,25.0138,25.0571,95100.0
2013-06-28 12:30:00,34.73,34.8,34.7,34.79,74200.0,25.0571,25.1076,25.0355,25.1004,74200.0
2013-06-28 12:40:00,34.79,34.8,34.75,34.79,78800.0,25.1004,25.1076,25.0716,25.1004,78800.0
2013-06-28 12:50:00,34.79,34.85,34.77,34.77,49100.0,25.1004,25.1437,25.086,25.086,49100.0
2013-06-28 13:00:00,34.77,34.81,34.75,34.81,99000.0,25.086,25.1148,25.0716,25.1148,99000.0
2013-06-28 13:10:00,34.8,34.9,34.79,34.89,79000.0,25.1076,25.1798,25.1004,25.1726,79000.0
2013-06-28 13:20:00,34.89,34.89,34.81,34.82,79200.0,25.1726,25.1726,25.1148,25.1221,79200.0
2013-06-28 13:30:00,34.82,34.92,34.82,34.9,65000.0,25.1221,25.1942,25.1221,25.1798,65000.0
2013-06-28 13:40:00,34.89,34.9,34.85,34.87,76500.0,25.1726,25.1798,25.1437,25.1581,76500.0
2013-06-28 13:50:00,34.87,34.99,34.85,34.97,146600.0,25.1581,25.2447,25.1437,25.2303,146600.0
2013-06-28 14:00:00,34.97,35.06,34.96,35.05,137700.0,25.2303,25.2952,25.2231,25.288,137700.0
2013-06-28 14:10:00,35.04,35.08,34.98,35.0,114300.0,25.2808,25.3096,25.2375,25.2519,114300.0
2013-06-28 14:20:00,35.0,35.0,34.94,34.96,83100.0,25.2519,25.2519,25.2086,25.2231,83100.0
2013-06-28 14:30:00,34.96,35.03,34.96,35.02,56200.0,25.2231,25.2736,25.2231,25.2664,56200.0
2013-06-28 14:40:00,35.02,35.04,34.96,35.0,91400.0,25.2664,25.2808,25.2231,25.2519,91400.0
2013-06-28 14:50:00,35.0,35.02,34.91,34.93,95100.0,25.2519,25.2664,25.187,25.2014,95100.0
2013-06-28 15:00:00,34.92,34.92,34.81,34.82,109300.0,25.1942,25.1942,25.1148,25.1221,109300.0
2013-06-28 15:10:00,34.83,34.89,34.8,34.88,109700.0,25.1293,25.1726,25.1076,25.1654,109700.0
2013-06-28 15:20:00,34.89,34.96,34.87,34.96,130000.0,25.1726,25.2231,25.1581,25.2231,130000.0
2013-06-28 15:30:00,34.97,35.02,34.95,34.99,168900.0,25.2303,25.2664,25.2159,25.2447,168900.0
2013-06-28 15:40:00,34.98,35.01,34.92,34.93,237800.0,25.2375,25.2591,25.1942,25.2014,237800.0
2013-06-28 15:50:00,34.93,34.97,34.83,34.83,765200.0,25.2014,25.2303,25.1293,25.1293,765200.0
2013-07-01 09:30:00,34.95,35.21,34.95,35.03,161600.0,25.2159,25.4034,25.2159,25.2736,161600.0
2013-07-01 09:40:00,35.03,35.11,35.01,35.08,178300.0,25.2736,25.3313,25.2591,25.3096,178300.0
2013-07-01 09:50:00,35.09,35.12,35.03,35.07,149800.0,25.3169,25.3385,25.2736,25.3024,149800.0
2013-07-01 10:00:00,35.07,35.21,35.04,35.16,158000.0,25.3024,25.4034,25.2808,25.3674,158000.0
2013-07-01 10:10:00,35.17,35.27,35.16,35.27,184200.0,25.3746,25.4467,25.3674,25.4467,184200.0
2013-07-01 10:20:00,35.27,35.33,35.22,35.22,200500.0,25.4467,25.49,25.4107,25.4107,200500.0
2013-07-01 10:30:00,35.23,35.3,35.21,35.24,101000.0,25.4179,25.4684,25.4034,25.4251,101000.0
2013-07-01 10:40:00,35.24,35.35,35.24,35.34,116800.0,25.4251,25.5045,25.4251,25.4972,116800.0
2013-07-01 10:50:00,35.34,35.38,35.3,35.32,104600.0,25.4972,25.5261,25.4684,25.4828,104600.0
2013-07-01 11:00:00,35.33,35.38,35.3,35.37,145400.0,25.49,25.5261,25.4684,25.5189,145400.0
2013-07-01 11:10:00,35.37,35.37,35.31,35.31,274400.0,25.5189,25.5189,25.4756,25.4756,274400.0
2013-07-01 11:20:00,35.31,35.33,35.27,35.27,191300.0,25.4756,25.49,25.4467,25.4467,191300.0
2013-07-01 11:30:00,35.27,35.32,35.26,35.3,155000.0,25.4467,25.4828,25.4395,25.4684,155000.0
2013-07-01 11:40:00,35.3,35.35,35.25,35.35,72800.0,25.4684,25.5045,25.4323,25.5045,72800.0
2013-07-01 11:50:00,35.36,35.38,35.32,35.37,65900.0,25.5117,25.5261,25.4828,25.5189,65900.0
2013-07-01 12:00:00,35.37,35.37,35.29,35.3,71900.0,25.5189,25.5189,25.4612,25.4684,71900.0
2013-07-01 12:10:00,35.31,35.33,35.27,35.27,48800.0,25.4756,25.49,25.4467,25.4467,48800.0
2013-07-01 12:20:00,35.27,35.27,35.15,35.15,103900.0,25.4467,25.4467,25.3602,25.3602,103900.0
2013-07-01 12:30:00,35.15,35.18,35.12,35.17,91600.0,25.3602,25.3818,25.3385,25.3746,91600.0
2013-07-01 12:40:00,35.18,35.24,35.17,35.23,52200.0,25.3818,25.4251,25.3746,25.4179,52200.0
2013-07-01 12:50:00,35.23,35.25,35.2,35.2,72200.0,25.4179,25.4323,25.3962,25.3962,72200.0
2013-07-01 13:00:00,35.19,35.2,35.14,35.16,47900.0,25.389,25.3962,25.3529,25.3674,47900.0
2013-07-01 13:10:00,35.16,35.23,35.15,35.23,80700.0,25.3674,25.4179,25.3602,25.4179,80700.0
2013-07-01 13:20:00,35.22,35.29,35.21,35.25,79000.0,25.4107,25.4612,25.4034,25.4323,79000.0
2013-07-01 13:30:00,35.25,35.26,35.21,35.23,102300.0,25.4323,25.4395,25.4034,25.4179,102300.0
2013-07-01 13:40:00,35.22,35.28,35.14,35.14,109700.0,25.4107,25.4539,25.3529,25.3529,109700.0
2013-07-01 13:50:00,35.13,35.14,35.09,35.1,72800.0,25.3457,25.3529,25.3169,25.3241,72800.0
2013-07-01 14:00:00,35.09,35.11,35.08,35.1,64900.0,25.3169,25.3313,25.3096,25.3241,64900.0
2013-07-01 14:10:00,35.1,35.11,35.0,35.0,107400.0,25.3241,25.3313,25.2519,25.2519,107400.0
2013-07-01 14:20:00,35.0,35.05,34.94,35.05,103900.0,25.2519,25.288,25.2086,25.288,103900.0
2013-07-01 14:30:00,35.04,35.14,35.03,35.14,120600.0,25.2808,25.3529,25.2736,25.3529,120600.0
2013-07-01 14:40:00,35.13,35.2,35.12,35.17,90700.0,25.3457,25.3962,25.3385,25.3746,90700.0
2013-07-01 14:50:00,35.17,35.22,35.15,35.2,61500.0,25.3746,25.4107,25.3602,25.3962,61500.0
2013-07-01 15:00:00,35.2,35.25,35.19,35.19,72200.0,25.3962,25.4323,25.389,25.389,72200.0
2013-07-01 15:10:00,35.2,35.2,35.1,35.12,115600.0,25.3962,25.3962,25.3241,25.3385,115600.0
2013-07-01 15:20:00,35.11,35.15,35.09,35.09,114700.0,25.3313,25.3602,25.3169,25.3169,114700.0
2013-07-01 15:30:00,35.09,35.09,35.02,35.02,135700.0,25.3169,25.3169,25.2664,25.2664,135700.0
2013-07-01 15:40:00,35.02,35.06,34.99,35.02,156100.0,25.2664,25.2952,25.2447,25.2664,156100.0
2013-07-01 15:50:00,35.02,35.05,35.0,35.05,435900.0,25.2664,25.288,25.2519,25.288,435900.0
2013-07-02 09:30:00,34.89,35.3,34.83,35.26,278000.0,25.1726,25.4684,25.1293,25.4395,278000.0
2013-07-02 09:40:00,35.26,35.46,35.26,35.44,175900.0,25.4395,25.5838,25.4395,25.5694,175900.0
2013-07-02 09:50:00,35.45,35.46,35.34,35.45,270300.0,25.5766,25.5838,25.4972,25.5766,270300.0
2013-07-02 10:00:00,35.45,35.55,35.39,35.52,469300.0,25.5766,25.6487,25.5333,25.6271,469300.0
2013-07-02 10:10:00,35.52,35.55,35.45,35.52,251900.0,25.6271,25.6487,25.5766,25.6271,251900.0
2013-07-02 10:20:00,35.52,35.6,35.51,35.54,217800.0,25.6271,25.6848,25.6199,25.6415,217800.0
2013-07-02 10:30:00,35.54,35.55,35.49,35.54,160000.0,25.6415,25.6487,25.6055,25.6415,160000.0
2013-07-02 10:40:00,35.54,35.63,35.54,35.59,158300.0,25.6415,25.7065,25.6415,25.6776,158300.0
2013-07-02 10:50:00,35.6,35.66,35.59,35.64,121200.0,25.6848,25.7281,25.6776,25.7137,121200.0
2013-07-02 11:00:00,35.65,35.66,35.59,35.6,113400.0,25.7209,25.7281,25.6776,25.6848,113400.0
2013-07-02 11:10:00,35.61,35.62,35.55,35.6,115700.0,25.692,25.6993,25.6487,25.6848,115700.0
2013-07-02 11:20:00,35.61,35.63,35.57,35.58,134500.0,25.692,25.7065,25.6632,25.6704,134500.0
2013-07-02 11:30:00,35.6,35.6,35.52,35.54,132200.0,25.6848,25.6848,25.6271,25.6415,132200.0
2013-07-02 11:40:00,35.54,35.6,35.52,35.56,95800.0,25.6415,25.6848,25.6271,25.656,95800.0
2013-07-02 11:50:00,35.56,35.59,35.55,35.57,87300.0,25.656,25.6776,25.6487,25.6632,87300.0
2013-07-02 12:00:00,35.56,35.57,35.52,35.52,115200.0,25.656,25.6632,25.6271,25.6271,115200.0
2013-07-02 12:10:00,35.52,35.54,35.44,35.44,295200.0,25.6271,25.6415,25.5694,25.5694,295200.0
2013-07-02 12:20:00,35.45,35.45,35.41,35.43,161100.0,25.5766,25.5766,25.5477,25.5622,161100.0
2013-07-02 12:30:00,35.43,35.44,35.4,35.43,104300.0,25.5622,25.5694,25.5405,25.5622,104300.0
2013-07-02 12:40:00,35.43,35.43,35.32,35.34,179600.0,25.5622,25.5622,25.4828,25.4972,179600.0
2013-07-02 12:50:00,35.34,35.36,35.3,35.34,145400.0,25.4972,25.5117,25.4684,25.4972,145400.0
2013-07-02 13:00:00,35.34,35.34,35.26,35.27,87800.0,25.4972,25.4972,25.4395,25.4467,87800.0
2013-07-02 13:10:00,35.27,35.27,35.15,35.17,114800.0,25.4467,25.4467,25.3602,25.3746,114800.0
2013-07-02 13:20:00,35.17,35.18,35.14,35.14,70800.0,25.3746,25.3818,25.3529,25.3529,70800.0
2013-07-02 13:30:00,35.14,35.18,35.07,35.09,114300.0,25.3529,25.3818,25.3024,25.3169,114300.0
2013-07-02 13:40:00,35.09,35.14,35.07,35.12,76100.0,25.3169,25.3529,25.3024,25.3385,76100.0
2013-07-02 13:50:00,35.12,35.18,35.12,35.17,57900.0,25.3385,25.3818,25.3385,25.3746,57900.0
2013-07-02 14:00:00,35.18,35.18,35.1,35.11,87100.0,25.3818,25.3818,25.3241,25.3313,87100.0
2013-07-02 14:10:00,35.11,35.12,34.99,35.04,153500.0,25.3313,25.3385,25.2447,25.2808,153500.0
2013-07-02 14:20:00,35.05,35.05,34.95,34.97,155100.0,25.288,25.288,25.2159,25.2303,155100.0
2013-07-02 14:30:00,34.95,35.02,34.94,34.96,88700.0,25.2159,25.2664,25.2086,25.2231,88700.0
2013-07-02 14:40:00,34.96,35.02,34.95,34.99,123400.0,25.2231,25.2664,25.2159,25.2447,123400.0
2013-07-02 14:50:00,34.99,35.06,34.98,34.99,240800.0,25.2447,25.2952,25.2375,25.2447,240800.0
2013-07-02 15:00:00,35.0,35.01,34.97,34.97,118500.0,25.2519,25.2591,25.2303,25.2303,118500.0
2013-07-02 15:10:00,34.97,35.05,34.97,35.04,159500.0,25.2303,25.288,25.2303,25.2808,159500.0
2013-07-02 15:20:00,35.04,35.06,35.01,35.05,231900.0,25.2808,25.2952,25.2591,25.288,231900.0
2013-07-02 15:30:00,35.05,35.07,35.01,35.06,281600.0,25.288,25.3024,25.2591,25.2952,281600.0
2013-07-02 15:40:00,35.06,35.12,35.05,35.08,345700.0,25.2952,25.3385,25.288,25.3096,345700.0
2013-07-02 15:50:00,35.08,35.16,35.08,35.13,647100.0,25.3096,25.3674,25.3096,25.3457,647100.0
2013-07-03 09:30:00,34.84,35.18,34.81,35.14,183700.0,25.1365,25.3818,25.1148,25.3529,183700.0
2013-07-03 09:40:00,35.12,35.25,35.12,35.15,114100.0,25.3385,25.4323,25.3385,25.3602,114100.0
2013-07-03 09:50:00,35.14,35.3,35.14,35.24,123400.0,25.3529,25.4684,25.3529,25.4251,123400.0
2013-07-03 10:00:00,35.25,35.27,35.15,35.26,166600.0,25.4323,25.4467,25.3602,25.4395,166600.0
2013-07-03 10:10:00,35.26,35.37,35.19,35.33,164900.0,25.4395,25.5189,25.389,25.49,164900.0
2013-07-03 10:20:00,35.34,35.46,35.34,35.42,137400.0,25.4972,25.5838,25.4972,25.555,137400.0
2013-07-03 10:30:00,35.43,35.44,35.25,35.3,134400.0,25.5622,25.5694,25.4323,25.4684,134400.0
2013-07-03 10:40:00,35.31,35.42,35.29,35.41,113700.0,25.4756,25.555,25.4612,25.5477,113700.0
2013-07-03 10:50:00,35.42,35.47,35.37,35.4,91200.0,25.555,25.591,25.5189,25.5405,91200.0
2013-07-03 11:00:00,35.4,35.45,35.35,35.36,103200.0,25.5405,25.5766,25.5045,25.5117,103200.0
2013-07-03 11:10:00,35.36,35.47,35.36,35.44,119700.0,25.5117,25.591,25.5117,25.5694,119700.0
2013-07-03 11:20:00,35.45,35.48,35.41,35.48,80100.0,25.5766,25.5982,25.5477,25.5982,80100.0
2013-07-03 11:30:00,35.49,35.56,35.46,35.47,156600.0,25.6055,25.656,25.5838,25.591,156600.0
2013-07-03 11:40:00,35.48,35.53,35.45,35.5,99100.0,25.5982,25.6343,25.5766,25.6127,99100.0
2013-07-03 11:50:00,35.5,35.59,35.5,35.58,203100.0,25.6127,25.6776,25.6127,25.6704,203100.0
2013-07-03 12:00:00,35.58,35.62,35.56,35.6,118600.0,25.6704,25.6993,25.656,25.6848,118600.0
2013-07-03 12:10:00,35.6,35.71,35.59,35.7,309900.0,25.6848,25.7642,25.6776,25.757,309900.0
2013-07-03 12:20:00,35.71,35.77,35.69,35.74,437900.0,25.7642,25.8075,25.7498,25.7858,437900.0
2013-07-03 12:30:00,35.75,35.76,35.64,35.66,403200.0,25.793,25.8003,25.7137,25.7281,403200.0
2013-07-03 12:40:00,35.66,35.68,35.62,35.62,172400.0,25.7281,25.7425,25.6993,25.6993,172400.0
2013-07-03 12:50:00,35.63,35.63,35.48,35.49,390400.0,25.7065,25.7065,25.5982,25.6055,390400.0
2013-07-05 09:30:00,35.81,35.85,35.72,35.81,176100.0,25.8363,25.8652,25.7714,25.8363,176100.0
2013-07-05 09:40:00,35.8,35.93,35.8,35.87,225600.0,25.8291,25.9229,25.8291,25.8796,225600.0
2013-07-05 09:50:00,35.87,35.91,35.76,35.76,127200.0,25.8796,25.9085,25.8003,25.8003,127200.0
2013-07-05 10:00:00,35.76,35.8,35.69,35.72,220900.0,25.8003,25.8291,25.7498,25.7714,220900.0
2013-07-05 10:10:00,35.71,35.71,35.6,35.64,153800.0,25.7642,25.7642,25.6848,25.7137,153800.0
2013-07-05 10:20:00,35.65,35.72,35.52,35.72,139700.0,25.7209,25.7714,25.6271,25.7714,139700.0
2013-07-05 10:30:00,35.73,35.77,35.63,35.66,139200.0,25.7786,25.8075,25.7065,25.7281,139200.0
2013-07-05 10:40:00,35.65,35.75,35.64,35.68,114500.0,25.7209,25.793,25.7137,25.7425,114500.0
2013-07-05 10:50:00,35.68,35.87,35.68,35.86,114300.0,25.7425,25.8796,25.7425,25.8724,114300.0
2013-07-05 11:00:00,35.86,35.89,35.79,35.82,109600.0,25.8724,25.8941,25.8219,25.8435,109600.0
2013-07-05 11:10:00,35.83,35.9,35.79,35.9,89400.0,25.8508,25.9013,25.8219,25.9013,89400.0
2013-07-05 11:20:00,35.9,35.94,35.84,35.85,89800.0,25.9013,25.9301,25.858,25.8652,89800.0
2013-07-05 11:30:00,35.84,35.89,35.8,35.88,112400.0,25.858,25.8941,25.8291,25.8868,112400.0
2013-07-05 11:40:00,35.87,35.87,35.79,35.84,79800.0,25.8796,25.8796,25.8219,25.858,79800.0
2013-07-05 11:50:00,35.84,35.98,35.82,35.97,286900.0,25.858,25.959,25.8435,25.9518,286900.0
2013-07-05 12:00:00,35.97,36.01,35.94,35.96,262700.0,25.9518,25.9806,25.9301,25.9446,262700.0
2013-07-05 12:10:00,35.96,35.97,35.91,35.91,179900.0,25.9446,25.9518,25.9085,25.9085,179900.0
2013-07-05 12:20:00,35.91,35.98,35.9,35.98,82100.0,25.9085,25.959,25.9013,25.959,82100.0
2013-07-05 12:30:00,35.98,36.02,35.87,35.87,140400.0,25.959,25.9878,25.8796,25.8796,140400.0
2013-07-05 12:40:00,35.87,35.93,35.86,35.89,179700.0,25.8796,25.9229,25.8724,25.8941,179700.0
2013-07-05 12:50:00,35.89,35.94,35.86,35.89,73300.0,25.8941,25.9301,25.8724,25.8941,73300.0
2013-07-05 13:00:00,35.88,35.89,35.81,35.84,95200.0,25.8868,25.8941,25.8363,25.858,95200.0
2013-07-05 13:10:00,35.84,35.88,35.81,35.87,106000.0,25.858,25.8868,25.8363,25.8796,106000.0
2013-07-05 13:20:00,35.86,35.89,35.84,35.86,152300.0,25.8724,25.8941,25.858,25.8724,152300.0
2013-07-05 13:30:00,35.86,35.89,35.85,35.87,47300.0,25.8724,25.8941,25.8652,25.8796,47300.0
2013-07-05 13:40:00,35.87,35.9,35.85,35.87,47500.0,25.8796,25.9013,25.8652,25.8796,47500.0
2013-07-05 13:50:00,35.88,35.97,35.87,35.95,83200.0,25.8868,25.9518,25.8796,25.9373,83200.0
2013-07-05 14:00:00,35.96,36.01,35.93,35.98,139300.0,25.9446,25.9806,25.9229,25.959,139300.0
2013-07-05 14:10:00,35.99,36.01,35.91,35.95,129300.0,25.9662,25.9806,25.9085,25.9373,129300.0
2013-07-05 14:20:00,35.95,35.99,35.93,35.98,84400.0,25.9373,25.9662,25.9229,25.959,84400.0
2013-07-05 14:30:00,35.99,36.0,35.92,35.97,89600.0,25.9662,25.9734,25.9157,25.9518,89600.0
2013-07-05 14:40:00,35.97,35.98,35.9,35.93,93900.0,25.9518,25.959,25.9013,25.9229,93900.0
2013-07-05 14:50:00,35.94,35.97,35.92,35.97,100900.0,25.9301,25.9518,25.9157,25.9518,100900.0
2013-07-05 15:00:00,35.96,35.97,35.92,35.94,110000.0,25.9446,25.9518,25.9157,25.9301,110000.0
2013-07-05 15:10:00,35.93,35.96,35.9,35.94,185000.0,25.9229,25.9446,25.9013,25.9301,185000.0
2013-07-05 15:20:00,35.95,35.95,35.87,35.9,121400.0,25.9373,25.9373,25.8796,25.9013,121400.0
2013-07-05 15:30:00,35.9,35.98,35.89,35.98,104400.0,25.9013,25.959,25.8941,25.959,104400.0
2013-07-05 15:40:00,35.98,36.02,35.97,35.97,182300.0,25.959,25.9878,25.9518,25.9518,182300.0
2013-07-05 15:50:00,35.96,36.01,35.95,36.0,378200.0,25.9446,25.9806,25.9373,25.9734,378200.0
2013-07-08 09:30:00,36.13,36.16,35.9,35.92,192900.0,26.0672,26.0889,25.9013,25.9157,192900.0
2013-07-08 09:40:00,35.95,36.01,35.9,35.97,135000.0,25.9373,25.9806,25.9013,25.9518,135000.0
2013-07-08 09:50:00,35.97,35.99,35.77,35.84,228800.0,25.9518,25.9662,25.8075,25.858,228800.0
2013-07-08 10:00:00,35.84,35.98,35.84,35.92,194300.0,25.858,25.959,25.858,25.9157,194300.0
2013-07-08 10:10:00,35.94,36.01,35.91,35.99,208900.0,25.9301,25.9806,25.9085,25.9662,208900.0
2013-07-08 10:20:00,36.0,36.11,36.0,36.06,145300.0,25.9734,26.0528,25.9734,26.0167,145300.0
2013-07-08 10:30:00,36.06,36.08,36.01,36.01,107600.0,26.0167,26.0311,25.9806,25.9806,107600.0
2013-07-08 10:40:00,36.0,36.05,35.95,35.98,145300.0,25.9734,26.0095,25.9373,25.959,145300.0
2013-07-08 10:50:00,35.97,35.98,35.87,35.91,162100.0,25.9518,25.959,25.8796,25.9085,162100.0
2013-07-08 11:00:00,35.91,35.92,35.84,35.84,112200.0,25.9085,25.9157,25.858,25.858,112200.0
2013-07-08 11:10:00,35.84,35.84,35.74,35.74,156800.0,25.858,25.858,25.7858,25.7858,156800.0
2013-07-08 11:20:00,35.74,35.74,35.68,35.71,134000.0,25.7858,25.7858,25.7425,25.7642,134000.0
2013-07-08 11:30:00,35.71,35.72,35.64,35.64,149500.0,25.7642,25.7714,25.7137,25.7137,149500.0
2013-07-08 11:40:00,35.65,35.72,35.65,35.67,123200.0,25.7209,25.7714,25.7209,25.7353,123200.0
2013-07-08 11:50:00,35.67,35.67,35.63,35.65,77600.0,25.7353,25.7353,25.7065,25.7209,77600.0
2013-07-08 12:00:00,35.65,35.65,35.58,35.61,116600.0,25.7209,25.7209,25.6704,25.692,116600.0
2013-07-08 12:10:00,35.61,35.61,35.56,35.6,99800.0,25.692,25.692,25.656,25.6848,99800.0
2013-07-08 12:20:00,35.61,35.66,35.58,35.59,157000.0,25.692,25.7281,25.6704,25.6776,157000.0
2013-07-08 12:30:00,35.58,35.72,35.57,35.7,107700.0,25.6704,25.7714,25.6632,25.757,107700.0
2013-07-08 12:40:00,35.69,35.69,35.61,35.65,133300.0,25.7498,25.7498,25.692,25.7209,133300.0
2013-07-08 12:50:00,35.66,35.71,35.64,35.66,74100.0,25.7281,25.7642,25.7137,25.7281,74100.0
2013-07-08 13:00:00,35.66,35.69,35.66,35.67,113900.0,25.7281,25.7498,25.7281,25.7353,113900.0
2013-07-08 13:10:00,35.67,35.7,35.63,35.67,99500.0,25.7353,25.757,25.7065,25.7353,99500.0
2013-07-08 13:20:00,35.68,35.69,35.61,35.67,118000.0,25.7425,25.7498,25.692,25.7353,118000.0
2013-07-08 13:30:00,35.66,35.73,35.65,35.71,99900.0,25.7281,25.7786,25.7209,25.7642,99900.0
2013-07-08 13:40:00,35.72,35.77,35.7,35.77,201200.0,25.7714,25.8075,25.757,25.8075,201200.0
2013-07-08 13:50:00,35.76,35.78,35.71,35.71,107400.0,25.8003,25.8147,25.7642,25.7642,107400.0
2013-07-08 14:00:00,35.71,35.72,35.68,35.7,148400.0,25.7642,25.7714,25.7425,25.757,148400.0
2013-07-08 14:10:00,35.69,35.7,35.58,35.58,135300.0,25.7498,25.757,25.6704,25.6704,135300.0
2013-07-08 14:20:00,35.58,35.6,35.55,35.55,224100.0,25.6704,25.6848,25.6487,25.6487,224100.0
2013-07-08 14:30:00,35.56,35.6,35.55,35.58,135400.0,25.656,25.6848,25.6487,25.6704,135400.0
2013-07-08 14:40:00,35.58,35.62,35.58,35.61,218900.0,25.6704,25.6993,25.6704,25.692,218900.0
2013-07-08 14:50:00,35.6,35.7,35.6,35.68,148600.0,25.6848,25.757,25.6848,25.7425,148600.0
2013-07-08 15:00:00,35.67,35.68,35.57,35.58,151400.0,25.7353,25.7425,25.6632,25.6704,151400.0
2013-07-08 15:10:00,35.57,35.58,35.51,35.52,251300.0,25.6632,25.6704,25.6199,25.6271,251300.0
2013-07-08 15:20:00,35.52,35.53,35.48,35.5,193500.0,25.6271,25.6343,25.5982,25.6127,193500.0
2013-07-08 15:30:00,35.48,35.52,35.41,35.51,294600.0,25.5982,25.6271,25.5477,25.6199,294600.0
2013-07-08 15:40:00,35.51,35.57,35.49,35.55,500600.0,25.6199,25.6632,25.6055,25.6487,500600.0
2013-07-08 15:50:00,35.56,35.7,35.55,35.69,1090500.0,25.656,25.757,25.6487,25.7498,1090500.0
2013-07-09 09:30:00,35.98,36.1,35.96,36.0,261800.0,25.959,26.0456,25.9446,25.9734,261800.0
2013-07-09 09:40:00,35.99,36.07,35.98,36.07,277200.0,25.9662,26.0239,25.959,26.0239,277200.0
2013-07-09 09:50:00,36.07,36.19,36.07,36.17,185900.0,26.0239,26.1105,26.0239,26.0961,185900.0
2013-07-09 10:00:00,36.17,36.18,36.08,36.16,200000.0,26.0961,26.1033,26.0311,26.0889,200000.0
2013-07-09 10:10:00,36.16,36.2,36.13,36.16,195500.0,26.0889,26.1177,26.0672,26.0889,195500.0
2013-07-09 10:20:00,36.16,36.17,36.11,36.15,191200.0,26.0889,26.0961,26.0528,26.0816,191200.0
2013-07-09 10:30:00,36.14,36.19,36.11,36.17,130100.0,26.0744,26.1105,26.0528,26.0961,130100.0
2013-07-09 10:40:00,36.16,36.25,36.11,36.23,159300.0,26.0889,26.1538,26.0528,26.1394,159300.0
2013-07-09 10:50:00,36.24,36.3,36.21,36.3,221600.0,26.1466,26.1899,26.1249,26.1899,221600.0
2013-07-09 11:00:00,36.3,36.38,36.29,36.38,133700.0,26.1899,26.2476,26.1826,26.2476,133700.0
2013-07-09 11:10:00,36.38,36.4,36.35,36.35,121000.0,26.2476,26.262,26.2259,26.2259,121000.0
2013-07-09 11:20:00,36.36,36.37,36.31,36.37,98800.0,26.2331,26.2404,26.1971,26.2404,98800.0
2013-07-09 11:30:00,36.36,36.39,36.34,36.36,103600.0,26.2331,26.2548,26.2187,26.2331,103600.0
2013-07-09 11:40:00,36.36,36.38,36.33,36.37,92100.0,26.2331,26.2476,26.2115,26.2404,92100.0
2013-07-09 11:50:00,36.37,36.37,36.31,36.34,94800.0,26.2404,26.2404,26.1971,26.2187,94800.0
2013-07-09 12:00:00,36.33,36.34,36.29,36.3,77900.0,26.2115,26.2187,26.1826,26.1899,77900.0
2013-07-09 12:10:00,36.3,36.37,36.28,36.32,70300.0,26.1899,26.2404,26.1754,26.2043,70300.0
2013-07-09 12:20:00,36.32,36.38,36.32,36.33,61500.0,26.2043,26.2476,26.2043,26.2115,61500.0
2013-07-09 12:30:00,36.34,36.37,36.33,36.34,134300.0,26.2187,26.2404,26.2115,26.2187,134300.0
2013-07-09 12:40:00,36.35,36.39,36.34,36.35,69400.0,26.2259,26.2548,26.2187,26.2259,69400.0
2013-07-09 12:50:00,36.35,36.4,36.35,36.35,60500.0,26.2259,26.262,26.2259,26.2259,60500.0
2013-07-09 13:00:00,36.35,36.36,36.32,36.35,73500.0,26.2259,26.2331,26.2043,26.2259,73500.0
2013-07-09 13:10:00,36.36,36.41,36.35,36.35,169000.0,26.2331,26.2692,26.2259,26.2259,169000.0
2013-07-09 13:20:00,36.35,36.36,36.27,36.27,105400.0,26.2259,26.2331,26.1682,26.1682,105400.0
2013-07-09 13:30:00,36.27,36.29,36.24,36.25,125000.0,26.1682,26.1826,26.1466,26.1538,125000.0
2013-07-09 13:40:00,36.26,36.39,36.22,36.35,136400.0,26.161,26.2548,26.1321,26.2259,136400.0
2013-07-09 13:50:00,36.34,36.37,36.33,36.34,77700.0,26.2187,26.2404,26.2115,26.2187,77700.0
2013-07-09 14:00:00,36.34,36.38,36.3,36.31,196200.0,26.2187,26.2476,26.1899,26.1971,196200.0
2013-07-09 14:10:00,36.31,36.33,36.26,36.26,126900.0,26.1971,26.2115,26.161,26.161,126900.0
2013-07-09 14:20:00,36.26,36.3,36.25,36.3,72500.0,26.161,26.1899,26.1538,26.1899,72500.0
2013-07-09 14:30:00,36.3,36.31,36.23,36.24,84800.0,26.1899,26.1971,26.1394,26.1466,84800.0
2013-07-09 14:40:00,36.24,36.27,36.22,36.25,58500.0,26.1466,26.1682,26.1321,26.1538,58500.0
2013-07-09 14:50:00,36.25,36.25,36.22,36.24,117400.0,26.1538,26.1538,26.1321,26.1466,117400.0
2013-07-09 15:00:00,36.24,36.26,36.22,36.24,105300.0,26.1466,26.161,26.1321,26.1466,105300.0
2013-07-09 15:10:00,36.25,36.31,36.24,36.29,165600.0,26.1538,26.1971,26.1466,26.1826,165600.0
2013-07-09 15:20:00,36.3,36.3,36.26,36.28,90400.0,26.1899,26.1899,26.161,26.1754,90400.0
2013-07-09 15:30:00,36.29,36.31,36.25,36.28,186000.0,26.1826,26.1971,26.1538,26.1754,186000.0
2013-07-09 15:40:00,36.28,36.29,36.24,36.26,239800.0,26.1754,26.1826,26.1466,26.161,239800.0
2013-07-09 15:50:00,36.25,36.27,36.22,36.24,732400.0,26.1538,26.1682,26.1321,26.1466,732400.0
2013-07-10 09:30:00,36.06,36.23,36.06,36.23,317000.0,26.0167,26.1394,26.0167,26.1394,317000.0
2013-07-10 09:40:00,36.23,36.41,36.2,36.38,223500.0,26.1394,26.2692,26.1177,26.2476,223500.0
2013-07-10 09:50:00,36.38,36.5,36.38,36.48,183600.0,26.2476,26.3342,26.2476,26.3197,183600.0
2013-07-10 10:00:00,36.49,36.58,36.48,36.51,336700.0,26.3269,26.3919,26.3197,26.3414,336700.0
2013-07-10 10:10:00,36.51,36.51,36.4,36.44,294100.0,26.3414,26.3414,26.262,26.2909,294100.0
2013-07-10 10:20:00,36.45,36.5,36.39,36.47,181500.0,26.2981,26.3342,26.2548,26.3125,181500.0
2013-07-10 10:30:00,36.48,36.53,36.46,36.52,273900.0,26.3197,26.3558,26.3053,26.3486,273900.0
2013-07-10 10:40:00,36.52,36.55,36.49,36.52,152900.0,26.3486,26.3702,26.3269,26.3486,152900.0
2013-07-10 10:50:00,36.52,36.59,36.51,36.57,227800.0,26.3486,26.3991,26.3414,26.3847,227800.0
2013-07-10 11:00:00,36.57,36.59,36.46,36.49,247500.0,26.3847,26.3991,26.3053,26.3269,247500.0
2013-07-10 11:10:00,36.49,36.57,36.49,36.57,142000.0,26.3269,26.3847,26.3269,26.3847,142000.0
2013-07-10 11:20:00,36.57,36.59,36.54,36.56,104600.0,26.3847,26.3991,26.363,26.3774,104600.0
2013-07-10 11:30:00,36.56,36.6,36.55,36.59,106300.0,26.3774,26.4063,26.3702,26.3991,106300.0
2013-07-10 11:40:00,36.59,36.62,36.58,36.61,198500.0,26.3991,26.4207,26.3919,26.4135,198500.0
2013-07-10 11:50:00,36.62,36.64,36.59,36.62,113400.0,26.4207,26.4352,26.3991,26.4207,113400.0
2013-07-10 12:00:00,36.62,36.63,36.58,36.62,77500.0,26.4207,26.4279,26.3919,26.4207,77500.0
2013-07-10 12:10:00,36.62,36.65,36.61,36.64,81100.0,26.4207,26.4424,26.4135,26.4352,81100.0
2013-07-10 12:20:00,36.64,36.64,36.6,36.61,74800.0,26.4352,26.4352,26.4063,26.4135,74800.0
2013-07-10 12:30:00,36.61,36.63,36.6,36.61,78100.0,26.4135,26.4279,26.4063,26.4135,78100.0
2013-07-10 12:40:00,36.6,36.61,36.59,36.59,103400.0,26.4063,26.4135,26.3991,26.3991,103400.0
2013-07-10 12:50:00,36.59,36.64,36.54,36.55,98100.0,26.3991,26.4352,26.363,26.3702,98100.0
2013-07-10 13:00:00,36.54,36.55,36.51,36.52,69200.0,26.363,26.3702,26.3414,26.3486,69200.0
2013-07-10 13:10:00,36.52,36.52,36.44,36.45,87500.0,26.3486,26.3486,26.2909,26.2981,87500.0
2013-07-10 13:20:00,36.46,36.46,36.42,36.44,85300.0,26.3053,26.3053,26.2764,26.2909,85300.0
2013-07-10 13:30:00,36.45,36.48,36.44,36.47,51900.0,26.2981,26.3197,26.2909,26.3125,51900.0
2013-07-10 13:40:00,36.47,36.48,36.44,36.47,66200.0,26.3125,26.3197,26.2909,26.3125,66200.0
2013-07-10 13:50:00,36.47,36.48,36.44,36.46,73300.0,26.3125,26.3197,26.2909,26.3053,73300.0
2013-07-10 14:00:00,36.45,36.61,36.42,36.54,350400.0,26.2981,26.4135,26.2764,26.363,350400.0
2013-07-10 14:10:00,36.53,36.66,36.53,36.65,201900.0,26.3558,26.4496,26.3558,26.4424,201900.0
2013-07-10 14:20:00,36.64,36.67,36.58,36.61,214500.0,26.4352,26.4568,26.3919,26.4135,214500.0
2013-07-10 14:30:00,36.61,36.66,36.55,36.57,143500.0,26.4135,26.4496,26.3702,26.3847,143500.0
2013-07-10 14:40:00,36.56,36.6,36.44,36.46,186500.0,26.3774,26.4063,26.2909,26.3053,186500.0
2013-07-10 14:50:00,36.45,36.56,36.44,36.54,171300.0,26.2981,26.3774,26.2909,26.363,171300.0
2013-07-10 15:00:00,36.55,36.58,36.48,36.52,131700.0,26.3702,26.3919,26.3197,26.3486,131700.0
2013-07-10 15:10:00,36.51,36.52,36.42,36.44,152400.0,26.3414,26.3486,26.2764,26.2909,152400.0
2013-07-10 15:20:00,36.45,36.6,36.45,36.55,124900.0,26.2981,26.4063,26.2981,26.3702,124900.0
2013-07-10 15:30:00,36.55,36.57,36.49,36.57,159000.0,26.3702,26.3847,26.3269,26.3847,159000.0
2013-07-10 15:40:00,36.57,36.57,36.5,36.51,139300.0,26.3847,26.3847,26.3342,26.3414,139300.0
2013-07-10 15:50:00,36.52,36.62,36.5,36.61,600100.0,26.3486,26.4207,26.3342,26.4135,600100.0
2013-07-11 09:30:00,36.86,37.15,36.84,37.09,529300.0,26.5939,26.8031,26.5795,26.7598,529300.0
2013-07-11 09:40:00,37.09,37.18,37.07,37.07,386500.0,26.7598,26.8248,26.7454,26.7454,386500.0
2013-07-11 09:50:00,37.07,37.18,37.06,37.17,297300.0,26.7454,26.8248,26.7382,26.8176,297300.0
2013-07-11 10:00:00,37.17,37.2,37.13,37.16,296100.0,26.8176,26.8392,26.7887,26.8103,296100.0
2013-07-11 10:10:00,37.16,37.23,37.14,37.2,360800.0,26.8103,26.8608,26.7959,26.8392,360800.0
2013-07-11 10:20:00,37.2,37.23,37.15,37.23,166500.0,26.8392,26.8608,26.8031,26.8608,166500.0
2013-07-11 10:30:00,37.22,37.23,37.11,37.13,154600.0,26.8536,26.8608,26.7743,26.7887,154600.0
2013-07-11 10:40:00,37.13,37.24,37.1,37.23,222300.0,26.7887,26.8681,26.767,26.8608,222300.0
2013-07-11 10:50:00,37.24,37.3,37.19,37.2,254800.0,26.8681,26.9113,26.832,26.8392,254800.0
2013-07-11 11:00:00,37.2,37.22,37.15,37.2,241700.0,26.8392,26.8536,26.8031,26.8392,241700.0
2013-07-11 11:10:00,37.2,37.23,37.18,37.23,278200.0,26.8392,26.8608,26.8248,26.8608,278200.0
2013-07-11 11:20:00,37.23,37.29,37.23,37.26,169100.0,26.8608,26.9041,26.8608,26.8825,169100.0
2013-07-11 11:30:00,37.27,37.3,37.26,37.28,111100.0,26.8897,26.9113,26.8825,26.8969,111100.0
2013-07-11 11:40:00,37.28,37.28,37.2,37.22,170500.0,26.8969,26.8969,26.8392,26.8536,170500.0
2013-07-11 11:50:00,37.21,37.22,37.19,37.2,189300.0,26.8464,26.8536,26.832,26.8392,189300.0
2013-07-11 12:00:00,37.21,37.27,37.19,37.25,272300.0,26.8464,26.8897,26.832,26.8753,272300.0
2013-07-11 12:10:00,37.25,37.26,37.22,37.22,123500.0,26.8753,26.8825,26.8536,26.8536,123500.0
2013-07-11 12:20:00,37.23,37.29,37.22,37.27,109000.0,26.8608,26.9041,26.8536,26.8897,109000.0
2013-07-11 12:30:00,37.27,37.27,37.2,37.2,135300.0,26.8897,26.8897,26.8392,26.8392,135300.0
2013-07-11 12:40:00,37.2,37.27,37.2,37.23,107300.0,26.8392,26.8897,26.8392,26.8608,107300.0
2013-07-11 12:50:00,37.23,37.26,37.2,37.26,171700.0,26.8608,26.8825,26.8392,26.8825,171700.0
2013-07-11 13:00:00,37.25,37.27,37.24,37.25,131900.0,26.8753,26.8897,26.8681,26.8753,131900.0
2013-07-11 13:10:00,37.25,37.26,37.24,37.25,51900.0,26.8753,26.8825,26.8681,26.8753,51900.0
2013-07-11 13:20:00,37.26,37.26,37.24,37.25,288700.0,26.8825,26.8825,26.8681,26.8753,288700.0
2013-07-11 13:30:00,37.24,37.25,37.2,37.25,177600.0,26.8681,26.8753,26.8392,26.8753,177600.0
2013-07-11 13:40:00,37.25,37.25,37.23,37.24,87100.0,26.8753,26.8753,26.8608,26.8681,87100.0
2013-07-11 13:50:00,37.23,37.24,37.2,37.21,169100.0,26.8608,26.8681,26.8392,26.8464,169100.0
2013-07-11 14:00:00,37.21,37.24,37.2,37.24,94600.0,26.8464,26.8681,26.8392,26.8681,94600.0
2013-07-11 14:10:00,37.24,37.26,37.23,37.25,119800.0,26.8681,26.8825,26.8608,26.8753,119800.0
2013-07-11 14:20:00,37.25,37.31,37.25,37.27,335600.0,26.8753,26.9186,26.8753,26.8897,335600.0
2013-07-11 14:30:00,37.28,37.3,37.26,37.29,246100.0,26.8969,26.9113,26.8825,26.9041,246100.0
2013-07-11 14:40:00,37.29,37.3,37.26,37.28,196100.0,26.9041,26.9113,26.8825,26.8969,196100.0
2013-07-11 14:50:00,37.28,37.3,37.22,37.22,251700.0,26.8969,26.9113,26.8536,26.8536,251700.0
2013-07-11 15:00:00,37.22,37.23,37.13,37.15,227400.0,26.8536,26.8608,26.7887,26.8031,227400.0
2013-07-11 15:10:00,37.15,37.17,37.14,37.17,170000.0,26.8031,26.8176,26.7959,26.8176,170000.0
2013-07-11 15:20:00,37.16,37.18,37.15,37.16,408100.0,26.8103,26.8248,26.8031,26.8103,408100.0
2013-07-11 15:30:00,37.16,37.2,37.13,37.2,747000.0,26.8103,26.8392,26.7887,26.8392,747000.0
2013-07-11 15:40:00,37.2,37.23,37.17,37.17,417200.0,26.8392,26.8608,26.8176,26.8176,417200.0
2013-07-11 15:50:00,37.18,37.2,37.15,37.17,909100.0,26.8248,26.8392,26.8031,26.8176,909100.0
2013-07-12 09:30:00,37.2,37.3,37.01,37.29,208900.0,26.8392,26.9113,26.7021,26.9041,208900.0
2013-07-12 09:40:00,37.3,37.38,37.24,37.36,167700.0,26.9113,26.9691,26.8681,26.9546,167700.0
2013-07-12 09:50:00,37.36,37.39,37.21,37.27,166800.0,26.9546,26.9763,26.8464,26.8897,166800.0
2013-07-12 10:00:00,37.28,37.36,37.19,37.2,135300.0,26.8969,26.9546,26.832,26.8392,135300.0
2013-07-12 10:10:00,37.21,37.26,37.15,37.24,279500.0,26.8464,26.8825,26.8031,26.8681,279500.0
2013-07-12 10:20:00,37.24,37.24,37.18,37.24,171000.0,26.8681,26.8681,26.8248,26.8681,171000.0
2013-07-12 10:30:00,37.24,37.25,37.21,37.24,99200.0,26.8681,26.8753,26.8464,26.8681,99200.0
2013-07-12 10:40:00,37.24,37.31,37.22,37.27,106700.0,26.8681,26.9186,26.8536,26.8897,106700.0
2013-07-12 10:50:00,37.27,37.4,37.26,37.37,975600.0,26.8897,26.9835,26.8825,26.9618,975600.0
2013-07-12 11:00:00,37.36,37.37,37.31,37.35,302800.0,26.9546,26.9618,26.9186,26.9474,302800.0
2013-07-12 11:10:00,37.35,37.37,37.34,37.36,93500.0,26.9474,26.9618,26.9402,26.9546,93500.0
2013-07-12 11:20:00,37.38,37.41,37.33,37.33,115300.0,26.9691,26.9907,26.933,26.933,115300.0
2013-07-12 11:30:00,37.34,37.37,37.33,37.35,104900.0,26.9402,26.9618,26.933,26.9474,104900.0
2013-07-12 11:40:00,37.36,37.38,37.3,37.3,90100.0,26.9546,26.9691,26.9113,26.9113,90100.0
2013-07-12 11:50:00,37.31,37.31,37.23,37.3,114500.0,26.9186,26.9186,26.8608,26.9113,114500.0
2013-07-12 12:00:00,37.3,37.34,37.28,37.31,66200.0,26.9113,26.9402,26.8969,26.9186,66200.0
2013-07-12 12:10:00,37.32,37.32,37.27,37.29,62600.0,26.9258,26.9258,26.8897,26.9041,62600.0
2013-07-12 12:20:00,37.29,37.32,37.25,37.28,92900.0,26.9041,26.9258,26.8753,26.8969,92900.0
2013-07-12 12:30:00,37.29,37.33,37.26,37.33,63300.0,26.9041,26.933,26.8825,26.933,63300.0
2013-07-12 12:40:00,37.34,37.36,37.31,37.32,48200.0,26.9402,26.9546,26.9186,26.9258,48200.0
2013-07-12 12:50:00,37.32,37.33,37.3,37.33,38900.0,26.9258,26.933,26.9113,26.933,38900.0
2013-07-12 13:00:00,37.33,37.35,37.28,37.28,68200.0,26.933,26.9474,26.8969,26.8969,68200.0
2013-07-12 13:10:00,37.29,37.31,37.27,37.3,84800.0,26.9041,26.9186,26.8897,26.9113,84800.0
2013-07-12 13:20:00,37.3,37.33,37.26,37.26,75400.0,26.9113,26.933,26.8825,26.8825,75400.0
2013-07-12 13:30:00,37.26,37.27,37.24,37.26,69900.0,26.8825,26.8897,26.8681,26.8825,69900.0
2013-07-12 13:40:00,37.26,37.38,37.25,37.37,78700.0,26.8825,26.9691,26.8753,26.9618,78700.0
2013-07-12 13:50:00,37.37,37.39,37.33,37.36,84300.0,26.9618,26.9763,26.933,26.9546,84300.0
2013-07-12 14:00:00,37.36,37.37,37.31,37.32,88600.0,26.9546,26.9618,26.9186,26.9258,88600.0
2013-07-12 14:10:00,37.32,37.32,37.27,37.29,74100.0,26.9258,26.9258,26.8897,26.9041,74100.0
2013-07-12 14:20:00,37.29,37.33,37.28,37.32,65200.0,26.9041,26.933,26.8969,26.9258,65200.0
2013-07-12 14:30:00,37.33,37.34,37.29,37.3,78700.0,26.933,26.9402,26.9041,26.9113,78700.0
2013-07-12 14:40:00,37.3,37.34,37.3,37.34,78000.0,26.9113,26.9402,26.9113,26.9402,78000.0
2013-07-12 14:50:00,37.34,37.36,37.33,37.36,107900.0,26.9402,26.9546,26.933,26.9546,107900.0
2013-07-12 15:00:00,37.36,37.37,37.31,37.35,93800.0,26.9546,26.9618,26.9186,26.9474,93800.0
2013-07-12 15:10:00,37.36,37.38,37.34,37.37,84800.0,26.9546,26.9691,26.9402,26.9618,84800.0
2013-07-12 15:20:00,37.38,37.4,37.36,37.38,105800.0,26.9691,26.9835,26.9546,26.9691,105800.0
2013-07-12 15:30:00,37.39,37.4,37.37,37.39,132200.0,26.9763,26.9835,26.9618,26.9763,132200.0
2013-07-12 15:40:00,37.39,37.43,37.38,37.42,214100.0,26.9763,27.0051,26.9691,26.9979,214100.0
2013-07-12 15:50:00,37.43,37.49,37.41,37.49,869500.0,27.0051,27.0484,26.9907,27.0484,869500.0
2013-07-15 09:30:00,37.49,37.6,37.41,37.57,470500.0,27.0484,27.1278,26.9907,27.1061,470500.0
2013-07-15 09:40:00,37.57,37.6,37.5,37.55,192100.0,27.1061,27.1278,27.0556,27.0917,192100.0
2013-07-15 09:50:00,37.54,37.6,37.53,37.59,142000.0,27.0845,27.1278,27.0773,27.1206,142000.0
2013-07-15 10:00:00,37.59,37.65,37.57,37.61,207500.0,27.1206,27.1639,27.1061,27.135,207500.0
2013-07-15 10:10:00,37.61,37.74,37.61,37.67,168300.0,27.135,27.2288,27.135,27.1783,168300.0
2013-07-15 10:20:00,37.67,37.68,37.55,37.57,127600.0,27.1783,27.1855,27.0917,27.1061,127600.0
2013-07-15 10:30:00,37.57,37.6,37.53,37.58,102000.0,27.1061,27.1278,27.0773,27.1134,102000.0
2013-07-15 10:40:00,37.59,37.63,37.57,37.62,104500.0,27.1206,27.1494,27.1061,27.1422,104500.0
2013-07-15 10:50:00,37.63,37.66,37.62,37.62,67100.0,27.1494,27.1711,27.1422,27.1422,67100.0
2013-07-15 11:00:00,37.63,37.67,37.62,37.66,73400.0,27.1494,27.1783,27.1422,27.1711,73400.0
2013-07-15 11:10:00,37.66,37.69,37.63,37.64,77500.0,27.1711,27.1927,27.1494,27.1566,77500.0
2013-07-15 11:20:00,37.63,37.66,37.61,37.62,54500.0,27.1494,27.1711,27.135,27.1422,54500.0
2013-07-15 11:30:00,37.63,37.65,37.62,37.64,71900.0,27.1494,27.1639,27.1422,27.1566,71900.0
2013-07-15 11:40:00,37.64,37.64,37.62,37.63,55500.0,27.1566,27.1566,27.1422,27.1494,55500.0
2013-07-15 11:50:00,37.62,37.65,37.62,37.64,103900.0,27.1422,27.1639,27.1422,27.1566,103900.0
2013-07-15 12:00:00,37.64,37.72,37.63,37.7,178900.0,27.1566,27.2144,27.1494,27.1999,178900.0
2013-07-15 12:10:00,37.69,37.71,37.69,37.7,67600.0,27.1927,27.2072,27.1927,27.1999,67600.0
2013-07-15 12:20:00,37.69,37.72,37.69,37.71,80900.0,27.1927,27.2144,27.1927,27.2072,80900.0
2013-07-15 12:30:00,37.71,37.72,37.69,37.7,102200.0,27.2072,27.2144,27.1927,27.1999,102200.0
2013-07-15 12:40:00,37.7,37.72,37.69,37.72,218000.0,27.1999,27.2144,27.1927,27.2144,218000.0
2013-07-15 12:50:00,37.71,37.72,37.69,37.72,96600.0,27.2072,27.2144,27.1927,27.2144,96600.0
2013-07-15 13:00:00,37.71,37.72,37.69,37.7,196700.0,27.2072,27.2144,27.1927,27.1999,196700.0
2013-07-15 13:10:00,37.71,37.73,37.69,37.73,78800.0,27.2072,27.2216,27.1927,27.2216,78800.0
2013-07-15 13:20:00,37.73,37.74,37.69,37.73,134500.0,27.2216,27.2288,27.1927,27.2216,134500.0
2013-07-15 13:30:00,37.73,37.75,37.72,37.74,235600.0,27.2216,27.236,27.2144,27.2288,235600.0
2013-07-15 13:40:00,37.74,37.75,37.71,37.73,63900.0,27.2288,27.236,27.2072,27.2216,63900.0
2013-07-15 13:50:00,37.73,37.73,37.7,37.71,45100.0,27.2216,27.2216,27.1999,27.2072,45100.0
2013-07-15 14:00:00,37.71,37.72,37.7,37.72,87600.0,27.2072,27.2144,27.1999,27.2144,87600.0
2013-07-15 14:10:00,37.72,37.74,37.7,37.72,236400.0,27.2144,27.2288,27.1999,27.2144,236400.0
2013-07-15 14:20:00,37.72,37.73,37.71,37.71,78500.0,27.2144,27.2216,27.2072,27.2072,78500.0
2013-07-15 14:30:00,37.72,37.73,37.7,37.72,125400.0,27.2144,27.2216,27.1999,27.2144,125400.0
2013-07-15 14:40:00,37.72,37.73,37.7,37.71,144500.0,27.2144,27.2216,27.1999,27.2072,144500.0
2013-07-15 14:50:00,37.72,37.74,37.71,37.74,80900.0,27.2144,27.2288,27.2072,27.2288,80900.0
2013-07-15 15:00:00,37.74,37.78,37.73,37.78,160900.0,27.2288,27.2577,27.2216,27.2577,160900.0
2013-07-15 15:10:00,37.78,37.8,37.77,37.78,133100.0,27.2577,27.2721,27.2504,27.2577,133100.0
2013-07-15 15:20:00,37.78,37.8,37.77,37.78,148400.0,27.2577,27.2721,27.2504,27.2577,148400.0
2013-07-15 15:30:00,37.78,37.83,37.77,37.79,306800.0,27.2577,27.2937,27.2504,27.2649,306800.0
2013-07-15 15:40:00,37.79,37.8,37.75,37.78,250900.0,27.2649,27.2721,27.236,27.2577,250900.0
2013-07-15 15:50:00,37.78,37.81,37.75,37.8,652700.0,27.2577,27.2793,27.236,27.2721,652700.0
2013-07-16 09:30:00,37.89,37.9,37.75,37.82,256400.0,27.337,27.3442,27.236,27.2865,256400.0
2013-07-16 09:40:00,37.83,37.95,37.81,37.93,227200.0,27.2937,27.3803,27.2793,27.3659,227200.0
2013-07-16 09:50:00,37.93,37.93,37.83,37.83,163300.0,27.3659,27.3659,27.2937,27.2937,163300.0
2013-07-16 10:00:00,37.84,37.9,37.83,37.88,162900.0,27.3009,27.3442,27.2937,27.3298,162900.0
2013-07-16 10:10:00,37.88,37.92,37.84,37.88,126000.0,27.3298,27.3587,27.3009,27.3298,126000.0
2013-07-16 10:20:00,37.87,37.87,37.76,37.76,116400.0,27.3226,27.3226,27.2432,27.2432,116400.0
2013-07-16 10:30:00,37.76,37.79,37.72,37.75,130800.0,27.2432,27.2649,27.2144,27.236,130800.0
2013-07-16 10:40:00,37.74,37.78,37.73,37.76,79300.0,27.2288,27.2577,27.2216,27.2432,79300.0
2013-07-16 10:50:00,37.76,37.79,37.71,37.72,103200.0,27.2432,27.2649,27.2072,27.2144,103200.0
2013-07-16 11:00:00,37.73,37.78,37.72,37.74,141500.0,27.2216,27.2577,27.2144,27.2288,141500.0
2013-07-16 11:10:00,37.74,37.78,37.73,37.77,104300.0,27.2288,27.2577,27.2216,27.2504,104300.0
2013-07-16 11:20:00,37.77,37.8,37.75,37.78,68300.0,27.2504,27.2721,27.236,27.2577,68300.0
2013-07-16 11:30:00,37.78,37.81,37.77,37.79,77600.0,27.2577,27.2793,27.2504,27.2649,77600.0
2013-07-16 11:40:00,37.78,37.78,37.7,37.71,99800.0,27.2577,27.2577,27.1999,27.2072,99800.0
2013-07-16 11:50:00,37.71,37.75,37.71,37.73,52200.0,27.2072,27.236,27.2072,27.2216,52200.0
2013-07-16 12:00:00,37.73,37.79,37.7,37.78,78100.0,27.2216,27.2649,27.1999,27.2577,78100.0
2013-07-16 12:10:00,37.78,37.8,37.77,37.8,63000.0,27.2577,27.2721,27.2504,27.2721,63000.0
2013-07-16 12:20:00,37.8,37.8,37.76,37.79,46800.0,27.2721,27.2721,27.2432,27.2649,46800.0
2013-07-16 12:30:00,37.79,37.79,37.76,37.76,16900.0,27.2649,27.2649,27.2432,27.2432,16900.0
2013-07-16 12:40:00,37.76,37.77,37.74,37.75,68000.0,27.2432,27.2504,27.2288,27.236,68000.0
2013-07-16 12:50:00,37.75,37.77,37.72,37.73,88800.0,27.236,27.2504,27.2144,27.2216,88800.0
2013-07-16 13:00:00,37.72,37.73,37.69,37.72,75100.0,27.2144,27.2216,27.1927,27.2144,75100.0
2013-07-16 13:10:00,37.72,37.72,37.66,37.72,109000.0,27.2144,27.2144,27.1711,27.2144,109000.0
2013-07-16 13:20:00,37.72,37.72,37.64,37.64,87700.0,27.2144,27.2144,27.1566,27.1566,87700.0
2013-07-16 13:30:00,37.64,37.79,37.62,37.74,203100.0,27.1566,27.2649,27.1422,27.2288,203100.0
2013-07-16 13:40:00,37.75,37.81,37.75,37.81,79500.0,27.236,27.2793,27.236,27.2793,79500.0
2013-07-16 13:50:00,37.81,37.83,37.79,37.79,101100.0,27.2793,27.2937,27.2649,27.2649,101100.0
2013-07-16 14:00:00,37.8,37.82,37.79,37.8,64300.0,27.2721,27.2865,27.2649,27.2721,64300.0
2013-07-16 14:10:00,37.8,37.86,37.8,37.84,126800.0,27.2721,27.3154,27.2721,27.3009,126800.0
2013-07-16 14:20:00,37.84,37.86,37.83,37.85,109000.0,27.3009,27.3154,27.2937,27.3082,109000.0
2013-07-16 14:30:00,37.85,37.87,37.85,37.85,106300.0,27.3082,27.3226,27.3082,27.3082,106300.0
2013-07-16 14:40:00,37.85,37.86,37.81,37.84,120400.0,27.3082,27.3154,27.2793,27.3009,120400.0
2013-07-16 14:50:00,37.84,37.85,37.82,37.84,98100.0,27.3009,27.3082,27.2865,27.3009,98100.0
2013-07-16 15:00:00,37.84,37.84,37.78,37.79,139400.0,27.3009,27.3009,27.2577,27.2649,139400.0
2013-07-16 15:10:00,37.8,37.8,37.71,37.73,131800.0,27.2721,27.2721,27.2072,27.2216,131800.0
2013-07-16 15:20:00,37.73,37.79,37.72,37.78,113600.0,27.2216,27.2649,27.2144,27.2577,113600.0
2013-07-16 15:30:00,37.79,37.82,37.77,37.78,141000.0,27.2649,27.2865,27.2504,27.2577,141000.0
2013-07-16 15:40:00,37.78,37.82,37.77,37.82,137100.0,27.2577,27.2865,27.2504,27.2865,137100.0
2013-07-16 15:50:00,37.81,37.83,37.77,37.82,324400.0,27.2793,27.2937,27.2504,27.2865,324400.0
2013-07-17 09:30:00,37.93,37.96,37.8,37.88,259700.0,27.3659,27.3875,27.2721,27.3298,259700.0
2013-07-17 09:40:00,37.88,37.99,37.87,37.97,215000.0,27.3298,27.4092,27.3226,27.3947,215000.0
2013-07-17 09:50:00,37.96,37.98,37.89,37.94,176000.0,27.3875,27.402,27.337,27.3731,176000.0
2013-07-17 10:00:00,37.94,37.99,37.89,37.94,714800.0,27.3731,27.4092,27.337,27.3731,714800.0
2013-07-17 10:10:00,37.94,38.1,37.94,38.1,501700.0,27.3731,27.4885,27.3731,27.4885,501700.0
2013-07-17 10:20:00,38.11,38.13,38.04,38.07,141000.0,27.4957,27.5102,27.4452,27.4669,141000.0
2013-07-17 10:30:00,38.07,38.16,38.03,38.05,277200.0,27.4669,27.5318,27.438,27.4525,277200.0
2013-07-17 10:40:00,38.05,38.05,37.97,38.03,167400.0,27.4525,27.4525,27.3947,27.438,167400.0
2013-07-17 10:50:00,38.03,38.03,37.96,37.99,97800.0,27.438,27.438,27.3875,27.4092,97800.0
2013-07-17 11:00:00,37.98,38.01,37.98,38.01,74300.0,27.402,27.4236,27.402,27.4236,74300.0
2013-07-17 11:10:00,38.01,38.01,37.97,38.01,67900.0,27.4236,27.4236,27.3947,27.4236,67900.0
2013-07-17 11:20:00,38.01,38.01,37.95,38.0,107100.0,27.4236,27.4236,27.3803,27.4164,107100.0
2013-07-17 11:30:00,37.99,38.01,37.97,37.98,57700.0,27.4092,27.4236,27.3947,27.402,57700.0
2013-07-17 11:40:00,37.97,37.99,37.95,37.98,48400.0,27.3947,27.4092,27.3803,27.402,48400.0
2013-07-17 11:50:00,37.99,37.99,37.96,37.97,86900.0,27.4092,27.4092,27.3875,27.3947,86900.0
2013-07-17 12:00:00,37.98,38.0,37.97,37.97,87200.0,27.402,27.4164,27.3947,27.3947,87200.0
2013-07-17 12:10:00,37.98,38.07,37.97,38.06,98900.0,27.402,27.4669,27.3947,27.4597,98900.0
2013-07-17 12:20:00,38.06,38.09,38.05,38.07,48700.0,27.4597,27.4813,27.4525,27.4669,48700.0
2013-07-17 12:30:00,38.07,38.1,38.07,38.07,58700.0,27.4669,27.4885,27.4669,27.4669,58700.0
2013-07-17 12:40:00,38.08,38.08,38.04,38.07,85100.0,27.4741,27.4741,27.4452,27.4669,85100.0
2013-07-17 12:50:00,38.07,38.07,38.01,38.03,52900.0,27.4669,27.4669,27.4236,27.438,52900.0
2013-07-17 13:00:00,38.03,38.08,38.03,38.08,50700.0,27.438,27.4741,27.438,27.4741,50700.0
2013-07-17 13:10:00,38.07,38.09,38.06,38.08,75300.0,27.4669,27.4813,27.4597,27.4741,75300.0
2013-07-17 13:20:00,38.08,38.1,38.02,38.03,64500.0,27.4741,27.4885,27.4308,27.438,64500.0
2013-07-17 13:30:00,38.02,38.02,38.0,38.01,68600.0,27.4308,27.4308,27.4164,27.4236,68600.0
2013-07-17 13:40:00,38.02,38.02,37.96,37.98,161400.0,27.4308,27.4308,27.3875,27.402,161400.0
2013-07-17 13:50:00,37.98,37.99,37.96,37.99,43100.0,27.402,27.4092,27.3875,27.4092,43100.0
2013-07-17 14:00:00,37.98,38.0,37.95,37.95,71300.0,27.402,27.4164,27.3803,27.3803,71300.0
2013-07-17 14:10:00,37.96,37.98,37.94,37.98,47900.0,27.3875,27.402,27.3731,27.402,47900.0
2013-07-17 14:20:00,37.98,38.0,37.97,37.99,64300.0,27.402,27.4164,27.3947,27.4092,64300.0
2013-07-17 14:30:00,38.0,38.0,37.91,37.91,104400.0,27.4164,27.4164,27.3514,27.3514,104400.0
2013-07-17 14:40:00,37.92,37.92,37.82,37.84,116900.0,27.3587,27.3587,27.2865,27.3009,116900.0
2013-07-17 14:50:00,37.84,37.88,37.82,37.88,128700.0,27.3009,27.3298,27.2865,27.3298,128700.0
2013-07-17 15:00:00,37.88,37.89,37.86,37.86,78500.0,27.3298,27.337,27.3154,27.3154,78500.0
2013-07-17 15:10:00,37.86,37.89,37.8,37.89,122500.0,27.3154,27.337,27.2721,27.337,122500.0
2013-07-17 15:20:00,37.89,37.91,37.86,37.88,116700.0,27.337,27.3514,27.3154,27.3298,116700.0
2013-07-17 15:30:00,37.89,37.89,37.8,37.86,191700.0,27.337,27.337,27.2721,27.3154,191700.0
2013-07-17 15:40:00,37.85,37.92,37.85,37.91,138100.0,27.3082,27.3587,27.3082,27.3514,138100.0
2013-07-17 15:50:00,37.91,37.94,37.88,37.9,334400.0,27.3514,27.3731,27.3298,27.3442,334400.0
2013-07-18 09:30:00,37.89,37.92,37.64,37.87,284500.0,27.337,27.3587,27.1566,27.3226,284500.0
2013-07-18 09:40:00,37.87,37.93,37.81,37.84,188000.0,27.3226,27.3659,27.2793,27.3009,188000.0
2013-07-18 09:50:00,37.84,37.9,37.8,37.8,159800.0,27.3009,27.3442,27.2721,27.2721,159800.0
2013-07-18 10:00:00,37.8,37.97,37.78,37.96,139400.0,27.2721,27.3947,27.2577,27.3875,139400.0
2013-07-18 10:10:00,37.97,38.03,37.93,38.03,202100.0,27.3947,27.438,27.3659,27.438,202100.0
2013-07-18 10:20:00,38.03,38.1,38.02,38.05,205400.0,27.438,27.4885,27.4308,27.4525,205400.0
2013-07-18 10:30:00,38.05,38.06,37.99,38.05,131100.0,27.4525,27.4597,27.4092,27.4525,131100.0
2013-07-18 10:40:00,38.05,38.06,37.99,38.03,165100.0,27.4525,27.4597,27.4092,27.438,165100.0
2013-07-18 10:50:00,38.02,38.06,38.0,38.03,381300.0,27.4308,27.4597,27.4164,27.438,381300.0
2013-07-18 11:00:00,38.03,38.03,37.97,37.98,145600.0,27.438,27.438,27.3947,27.402,145600.0
2013-07-18 11:10:00,37.98,37.99,37.95,37.98,58300.0,27.402,27.4092,27.3803,27.402,58300.0
2013-07-18 11:20:00,37.98,37.98,37.91,37.95,122100.0,27.402,27.402,27.3514,27.3803,122100.0
2013-07-18 11:30:00,37.95,37.97,37.92,37.93,81100.0,27.3803,27.3947,27.3587,27.3659,81100.0
2013-07-18 11:40:00,37.93,37.94,37.88,37.91,144400.0,27.3659,27.3731,27.3298,27.3514,144400.0
2013-07-18 11:50:00,37.91,37.96,37.91,37.94,63300.0,27.3514,27.3875,27.3514,27.3731,63300.0
2013-07-18 12:00:00,37.94,37.98,37.92,37.94,195700.0,27.3731,27.402,27.3587,27.3731,195700.0
2013-07-18 12:10:00,37.95,37.95,37.89,37.92,58200.0,27.3803,27.3803,27.337,27.3587,58200.0
2013-07-18 12:20:00,37.92,37.95,37.83,37.83,83100.0,27.3587,27.3803,27.2937,27.2937,83100.0
2013-07-18 12:30:00,37.83,37.84,37.7,37.71,339100.0,27.2937,27.3009,27.1999,27.2072,339100.0
2013-07-18 12:40:00,37.7,37.7,37.56,37.62,369000.0,27.1999,27.1999,27.0989,27.1422,369000.0
2013-07-18 12:50:00,37.63,37.73,37.62,37.68,97800.0,27.1494,27.2216,27.1422,27.1855,97800.0
2013-07-18 13:00:00,37.69,37.69,37.65,37.67,152400.0,27.1927,27.1927,27.1639,27.1783,152400.0
2013-07-18 13:10:00,37.68,37.69,37.62,37.64,180500.0,27.1855,27.1927,27.1422,27.1566,180500.0
2013-07-18 13:20:00,37.64,37.65,37.6,37.64,89600.0,27.1566,27.1639,27.1278,27.1566,89600.0
2013-07-18 13:30:00,37.64,37.67,37.59,37.66,149600.0,27.1566,27.1783,27.1206,27.1711,149600.0
2013-07-18 13:40:00,37.66,37.67,37.64,37.66,85500.0,27.1711,27.1783,27.1566,27.1711,85500.0
2013-07-18 13:50:00,37.66,37.68,37.61,37.67,102900.0,27.1711,27.1855,27.135,27.1783,102900.0
2013-07-18 14:00:00,37.68,37.71,37.67,37.7,121300.0,27.1855,27.2072,27.1783,27.1999,121300.0
2013-07-18 14:10:00,37.7,37.71,37.68,37.69,91900.0,27.1999,27.2072,27.1855,27.1927,91900.0
2013-07-18 14:20:00,37.69,37.71,37.69,37.7,73500.0,27.1927,27.2072,27.1927,27.1999,73500.0
2013-07-18 14:30:00,37.7,37.75,37.69,37.75,76500.0,27.1999,27.236,27.1927,27.236,76500.0
2013-07-18 14:40:00,37.75,37.81,37.74,37.76,132100.0,27.236,27.2793,27.2288,27.2432,132100.0
2013-07-18 14:50:00,37.76,37.76,37.72,37.74,95300.0,27.2432,27.2432,27.2144,27.2288,95300.0
2013-07-18 15:00:00,37.75,37.75,37.65,37.66,162400.0,27.236,27.236,27.1639,27.1711,162400.0
2013-07-18 15:10:00,37.67,37.67,37.6,37.62,153800.0,27.1783,27.1783,27.1278,27.1422,153800.0
2013-07-18 15:20:00,37.63,37.64,37.58,37.58,198000.0,27.1494,27.1566,27.1134,27.1134,198000.0
2013-07-18 15:30:00,37.59,37.61,37.58,37.6,126500.0,27.1206,27.135,27.1134,27.1278,126500.0
2013-07-18 15:40:00,37.61,37.61,37.59,37.61,317100.0,27.135,27.135,27.1206,27.135,317100.0
2013-07-18 15:50:00,37.6,37.61,37.57,37.59,534300.0,27.1278,27.135,27.1061,27.1206,534300.0
2013-07-19 09:30:00,37.53,37.6,37.22,37.5,1147200.0,27.0773,27.1278,26.8536,27.0556,1147200.0
2013-07-19 09:40:00,37.5,37.53,37.46,37.5,292600.0,27.0556,27.0773,27.0268,27.0556,292600.0
2013-07-19 09:50:00,37.5,37.5,37.37,37.37,184200.0,27.0556,27.0556,26.9618,26.9618,184200.0
2013-07-19 10:00:00,37.37,37.42,37.34,37.41,361600.0,26.9618,26.9979,26.9402,26.9907,361600.0
2013-07-19 10:10:00,37.41,37.45,37.4,37.42,389100.0,26.9907,27.0196,26.9835,26.9979,389100.0
2013-07-19 10:20:00,37.42,37.44,37.39,37.42,230600.0,26.9979,27.0124,26.9763,26.9979,230600.0
2013-07-19 10:30:00,37.43,37.45,37.37,37.42,184800.0,27.0051,27.0196,26.9618,26.9979,184800.0
2013-07-19 10:40:00,37.42,37.42,37.36,37.37,104300.0,26.9979,26.9979,26.9546,26.9618,104300.0
2013-07-19 10:50:00,37.37,37.39,37.36,37.37,189400.0,26.9618,26.9763,26.9546,26.9618,189400.0
2013-07-19 11:00:00,37.38,37.42,37.34,37.36,157600.0,26.9691,26.9979,26.9402,26.9546,157600.0
2013-07-19 11:10:00,37.37,37.38,37.34,37.36,117500.0,26.9618,26.9691,26.9402,26.9546,117500.0
2013-07-19 11:20:00,37.36,37.38,37.34,37.38,103600.0,26.9546,26.9691,26.9402,26.9691,103600.0
2013-07-19 11:30:00,37.38,37.4,37.34,37.37,137800.0,26.9691,26.9835,26.9402,26.9618,137800.0
2013-07-19 11:40:00,37.37,37.41,37.36,37.4,115000.0,26.9618,26.9907,26.9546,26.9835,115000.0
2013-07-19 11:50:00,37.4,37.41,37.38,37.39,156000.0,26.9835,26.9907,26.9691,26.9763,156000.0
2013-07-19 12:00:00,37.39,37.4,37.39,37.39,67800.0,26.9763,26.9835,26.9763,26.9763,67800.0
2013-07-19 12:10:00,37.39,37.39,37.26,37.3,119600.0,26.9763,26.9763,26.8825,26.9113,119600.0
2013-07-19 12:20:00,37.31,37.31,37.26,37.26,89700.0,26.9186,26.9186,26.8825,26.8825,89700.0
2013-07-19 12:30:00,37.26,37.26,37.22,37.26,150000.0,26.8825,26.8825,26.8536,26.8825,150000.0
2013-07-19 12:40:00,37.26,37.26,37.2,37.2,85200.0,26.8825,26.8825,26.8392,26.8392,85200.0
2013-07-19 12:50:00,37.21,37.21,37.13,37.18,178500.0,26.8464,26.8464,26.7887,26.8248,178500.0
2013-07-19 13:00:00,37.18,37.23,37.18,37.2,150900.0,26.8248,26.8608,26.8248,26.8392,150900.0
2013-07-19 13:10:00,37.2,37.21,37.18,37.2,86000.0,26.8392,26.8464,26.8248,26.8392,86000.0
2013-07-19 13:20:00,37.2,37.23,37.18,37.21,91800.0,26.8392,26.8608,26.8248,26.8464,91800.0
2013-07-19 13:30:00,37.21,37.33,37.21,37.3,82900.0,26.8464,26.933,26.8464,26.9113,82900.0
2013-07-19 13:40:00,37.31,37.33,37.29,37.31,104100.0,26.9186,26.933,26.9041,26.9186,104100.0
2013-07-19 13:50:00,37.32,37.32,37.3,37.32,52000.0,26.9258,26.9258,26.9113,26.9258,52000.0
2013-07-19 14:00:00,37.32,37.36,37.31,37.31,147500.0,26.9258,26.9546,26.9186,26.9186,147500.0
2013-07-19 14:10:00,37.32,37.35,37.29,37.3,238200.0,26.9258,26.9474,26.9041,26.9113,238200.0
2013-07-19 14:20:00,37.31,37.32,37.29,37.3,104300.0,26.9186,26.9258,26.9041,26.9113,104300.0
2013-07-19 14:30:00,37.3,37.3,37.25,37.25,163300.0,26.9113,26.9113,26.8753,26.8753,163300.0
2013-07-19 14:40:00,37.25,37.28,37.21,37.25,253900.0,26.8753,26.8969,26.8464,26.8753,253900.0
2013-07-19 14:50:00,37.25,37.25,37.19,37.2,185400.0,26.8753,26.8753,26.832,26.8392,185400.0
2013-07-19 15:00:00,37.2,37.21,37.2,37.2,125500.0,26.8392,26.8464,26.8392,26.8392,125500.0
2013-07-19 15:10:00,37.2,37.21,37.2,37.2,90000.0,26.8392,26.8464,26.8392,26.8392,90000.0
2013-07-19 15:20:00,37.2,37.21,37.2,37.21,96100.0,26.8392,26.8464,26.8392,26.8464,96100.0
2013-07-19 15:30:00,37.21,37.24,37.2,37.23,243200.0,26.8464,26.8681,26.8392,26.8608,243200.0
2013-07-19 15:40:00,37.23,37.27,37.23,37.23,320400.0,26.8608,26.8897,26.8608,26.8608,320400.0
2013-07-19 15:50:00,37.23,37.28,37.23,37.26,490300.0,26.8608,26.8969,26.8608,26.8825,490300.0
2013-07-22 09:30:00,37.43,37.6,37.28,37.37,720500.0,27.0051,27.1278,26.8969,26.9618,720500.0
2013-07-22 09:40:00,37.36,37.4,37.27,37.39,323900.0,26.9546,26.9835,26.8897,26.9763,323900.0
2013-07-22 09:50:00,37.39,37.49,37.34,37.35,279000.0,26.9763,27.0484,26.9402,26.9474,279000.0
2013-07-22 10:00:00,37.34,37.47,37.34,37.45,166200.0,26.9402,27.034,26.9402,27.0196,166200.0
2013-07-22 10:10:00,37.44,37.51,37.39,37.48,295000.0,27.0124,27.0629,26.9763,27.0412,295000.0
2013-07-22 10:20:00,37.47,37.48,37.41,37.43,126400.0,27.034,27.0412,26.9907,27.0051,126400.0
2013-07-22 10:30:00,37.43,37.48,37.39,37.46,177400.0,27.0051,27.0412,26.9763,27.0268,177400.0
2013-07-22 10:40:00,37.47,37.53,37.46,37.5,183500.0,27.034,27.0773,27.0268,27.0556,183500.0
2013-07-22 10:50:00,37.51,37.52,37.42,37.45,216800.0,27.0629,27.0701,26.9979,27.0196,216800.0
2013-07-22 11:00:00,37.44,37.5,37.4,37.43,210400.0,27.0124,27.0556,26.9835,27.0051,210400.0
2013-07-22 11:10:00,37.44,37.47,37.4,37.42,120400.0,27.0124,27.034,26.9835,26.9979,120400.0
2013-07-22 11:20:00,37.41,37.48,37.39,37.48,82400.0,26.9907,27.0412,26.9763,27.0412,82400.0
2013-07-22 11:30:00,37.48,37.5,37.44,37.48,148000.0,27.0412,27.0556,27.0124,27.0412,148000.0
2013-07-22 11:40:00,37.48,37.52,37.48,37.52,63900.0,27.0412,27.0701,27.0412,27.0701,63900.0
2013-07-22 11:50:00,37.51,37.52,37.39,37.45,132700.0,27.0629,27.0701,26.9763,27.0196,132700.0
2013-07-22 12:00:00,37.45,37.47,37.44,37.46,67000.0,27.0196,27.034,27.0124,27.0268,67000.0
2013-07-22 12:10:00,37.46,37.47,37.38,37.38,104900.0,27.0268,27.034,26.9691,26.9691,104900.0
2013-07-22 12:20:00,37.38,37.43,37.38,37.43,75300.0,26.9691,27.0051,26.9691,27.0051,75300.0
2013-07-22 12:30:00,37.42,37.44,37.39,37.44,118900.0,26.9979,27.0124,26.9763,27.0124,118900.0
2013-07-22 12:40:00,37.44,37.48,37.43,37.48,62000.0,27.0124,27.0412,27.0051,27.0412,62000.0
2013-07-22 12:50:00,37.48,37.49,37.44,37.44,164900.0,27.0412,27.0484,27.0124,27.0124,164900.0
2013-07-22 13:00:00,37.44,37.45,37.42,37.45,72100.0,27.0124,27.0196,26.9979,27.0196,72100.0
2013-07-22 13:10:00,37.45,37.51,37.44,37.45,216000.0,27.0196,27.0629,27.0124,27.0196,216000.0
2013-07-22 13:20:00,37.45,37.48,37.43,37.45,106400.0,27.0196,27.0412,27.0051,27.0196,106400.0
2013-07-22 13:30:00,37.45,37.46,37.41,37.41,122000.0,27.0196,27.0268,26.9907,26.9907,122000.0
2013-07-22 13:40:00,37.41,37.41,37.31,37.33,107300.0,26.9907,26.9907,26.9186,26.933,107300.0
2013-07-22 13:50:00,37.33,37.35,37.28,37.3,236200.0,26.933,26.9474,26.8969,26.9113,236200.0
2013-07-22 14:00:00,37.31,37.33,37.23,37.29,271700.0,26.9186,26.933,26.8608,26.9041,271700.0
2013-07-22 14:10:00,37.3,37.44,37.29,37.4,148800.0,26.9113,27.0124,26.9041,26.9835,148800.0
2013-07-22 14:20:00,37.41,37.42,37.36,37.42,125900.0,26.9907,26.9979,26.9546,26.9979,125900.0
2013-07-22 14:30:00,37.42,37.44,37.37,37.37,119000.0,26.9979,27.0124,26.9618,26.9618,119000.0
2013-07-22 14:40:00,37.38,37.48,37.37,37.48,138500.0,26.9691,27.0412,26.9618,27.0412,138500.0
2013-07-22 14:50:00,37.48,37.5,37.46,37.5,138000.0,27.0412,27.0556,27.0268,27.0556,138000.0
2013-07-22 15:00:00,37.49,37.5,37.4,37.43,152500.0,27.0484,27.0556,26.9835,27.0051,152500.0
2013-07-22 15:10:00,37.43,37.46,37.43,37.44,118100.0,27.0051,27.0268,27.0051,27.0124,118100.0
2013-07-22 15:20:00,37.45,37.45,37.41,37.44,341300.0,27.0196,27.0196,26.9907,27.0124,341300.0
2013-07-22 15:30:00,37.44,37.45,37.35,37.36,253500.0,27.0124,27.0196,26.9474,26.9546,253500.0
2013-07-22 15:40:00,37.37,37.41,37.36,37.37,226400.0,26.9618,26.9907,26.9546,26.9618,226400.0
2013-07-22 15:50:00,37.37,37.43,37.35,37.41,570200.0,26.9618,27.0051,26.9474,26.9907,570200.0
2013-07-23 09:30:00,38.69,38.93,38.58,38.91,1970300.0,27.9142,28.0874,27.8348,28.0729,1970300.0
2013-07-23 09:40:00,38.92,39.74,38.91,39.68,2335700.0,28.0801,28.6718,28.0729,28.6285,2335700.0
2013-07-23 09:50:00,39.67,39.74,39.26,39.3,1685400.0,28.6213,28.6718,28.3255,28.3543,1685400.0
2013-07-23 10:00:00,39.3,39.38,39.16,39.25,1154300.0,28.3543,28.412,28.2533,28.3182,1154300.0
2013-07-23 10:10:00,39.24,39.25,39.1,39.19,756000.0,28.311,28.3182,28.21,28.2749,756000.0
2013-07-23 10:20:00,39.19,39.25,38.99,39.03,792600.0,28.2749,28.3182,28.1307,28.1595,792600.0
2013-07-23 10:30:00,39.04,39.09,38.79,38.84,872500.0,28.1667,28.2028,27.9864,28.0224,872500.0
2013-07-23 10:40:00,38.84,39.0,38.8,38.81,567400.0,28.0224,28.1379,27.9936,28.0008,567400.0
2013-07-23 10:50:00,38.81,38.84,38.58,38.7,962100.0,28.0008,28.0224,27.8348,27.9214,962100.0
2013-07-23 11:00:00,38.69,38.76,38.66,38.7,394900.0,27.9142,27.9647,27.8926,27.9214,394900.0
2013-07-23 11:10:00,38.71,38.72,38.61,38.67,383000.0,27.9286,27.9359,27.8565,27.8998,383000.0
2013-07-23 11:20:00,38.67,38.89,38.67,38.88,409500.0,27.8998,28.0585,27.8998,28.0513,409500.0
2013-07-23 11:30:00,38.88,38.94,38.76,38.8,392600.0,28.0513,28.0946,27.9647,27.9936,392600.0
2013-07-23 11:40:00,38.8,38.87,38.71,38.79,378500.0,27.9936,28.0441,27.9286,27.9864,378500.0
2013-07-23 11:50:00,38.79,38.87,38.73,38.87,240700.0,27.9864,28.0441,27.9431,28.0441,240700.0
2013-07-23 12:00:00,38.87,38.94,38.8,38.93,203200.0,28.0441,28.0946,27.9936,28.0874,203200.0
2013-07-23 12:10:00,38.93,38.94,38.78,38.89,239500.0,28.0874,28.0946,27.9791,28.0585,239500.0
2013-07-23 12:20:00,38.89,38.98,38.87,38.9,214800.0,28.0585,28.1234,28.0441,28.0657,214800.0
2013-07-23 12:30:00,38.89,38.94,38.85,38.93,152100.0,28.0585,28.0946,28.0296,28.0874,152100.0
2013-07-23 12:40:00,38.93,38.99,38.92,38.99,140300.0,28.0874,28.1307,28.0801,28.1307,140300.0
2013-07-23 12:50:00,38.99,39.03,38.95,39.02,328200.0,28.1307,28.1595,28.1018,28.1523,328200.0
2013-07-23 13:00:00,39.02,39.18,38.99,39.14,346400.0,28.1523,28.2677,28.1307,28.2389,346400.0
2013-07-23 13:10:00,39.14,39.15,39.01,39.04,395900.0,28.2389,28.2461,28.1451,28.1667,395900.0
2013-07-23 13:20:00,39.04,39.05,38.92,38.96,196300.0,28.1667,28.1739,28.0801,28.109,196300.0
2013-07-23 13:30:00,38.96,39.02,38.95,39.01,182600.0,28.109,28.1523,28.1018,28.1451,182600.0
2013-07-23 13:40:00,39.01,39.05,38.93,38.94,235800.0,28.1451,28.1739,28.0874,28.0946,235800.0
2013-07-23 13:50:00,38.93,38.95,38.87,38.92,179700.0,28.0874,28.1018,28.0441,28.0801,179700.0
2013-07-23 14:00:00,38.93,39.0,38.92,38.99,230400.0,28.0874,28.1379,28.0801,28.1307,230400.0
2013-07-23 14:10:00,38.99,39.0,38.95,38.98,157300.0,28.1307,28.1379,28.1018,28.1234,157300.0
2013-07-23 14:20:00,38.99,38.99,38.9,38.96,129900.0,28.1307,28.1307,28.0657,28.109,129900.0
2013-07-23 14:30:00,38.96,38.98,38.91,38.97,157700.0,28.109,28.1234,28.0729,28.1162,157700.0
2013-07-23 14:40:00,38.98,39.06,38.97,39.06,186600.0,28.1234,28.1812,28.1162,28.1812,186600.0
2013-07-23 14:50:00,39.06,39.11,39.01,39.04,308900.0,28.1812,28.2172,28.1451,28.1667,308900.0
2013-07-23 15:00:00,39.04,39.06,39.01,39.01,222800.0,28.1667,28.1812,28.1451,28.1451,222800.0
2013-07-23 15:10:00,39.01,39.06,38.97,39.06,185100.0,28.1451,28.1812,28.1162,28.1812,185100.0
2013-07-23 15:20:00,39.06,39.12,39.04,39.12,262000.0,28.1812,28.2244,28.1667,28.2244,262000.0
2013-07-23 15:30:00,39.12,39.13,39.03,39.04,385000.0,28.2244,28.2317,28.1595,28.1667,385000.0
2013-07-23 15:40:00,39.04,39.05,38.96,38.98,436400.0,28.1667,28.1739,28.109,28.1234,436400.0
2013-07-23 15:50:00,38.98,38.98,38.87,38.93,1181900.0,28.1234,28.1234,28.0441,28.0874,1181900.0
2013-07-24 09:30:00,39.36,39.36,38.97,39.14,395700.0,28.3976,28.3976,28.1162,28.2389,395700.0
2013-07-24 09:40:00,39.15,39.15,38.99,39.05,505000.0,28.2461,28.2461,28.1307,28.1739,505000.0
2013-07-24 09:50:00,39.05,39.05,38.85,38.85,235100.0,28.1739,28.1739,28.0296,28.0296,235100.0
2013-07-24 10:00:00,38.83,38.88,38.66,38.69,463000.0,28.0152,28.0513,27.8926,27.9142,463000.0
2013-07-24 10:10:00,38.69,38.86,38.68,38.86,486000.0,27.9142,28.0369,27.907,28.0369,486000.0
2013-07-24 10:20:00,38.85,38.94,38.78,38.8,373500.0,28.0296,28.0946,27.9791,27.9936,373500.0
2013-07-24 10:30:00,38.8,38.88,38.74,38.87,296500.0,27.9936,28.0513,27.9503,28.0441,296500.0
2013-07-24 10:40:00,38.87,38.97,38.86,38.96,274600.0,28.0441,28.1162,28.0369,28.109,274600.0
2013-07-24 10:50:00,38.96,39.05,38.95,39.03,288900.0,28.109,28.1739,28.1018,28.1595,288900.0
2013-07-24 11:00:00,39.02,39.03,38.91,38.94,215000.0,28.1523,28.1595,28.0729,28.0946,215000.0
2013-07-24 11:10:00,38.95,39.0,38.91,38.97,107300.0,28.1018,28.1379,28.0729,28.1162,107300.0
2013-07-24 11:20:00,38.96,39.09,38.96,39.09,141800.0,28.109,28.2028,28.109,28.2028,141800.0
2013-07-24 11:30:00,39.09,39.12,39.01,39.01,144300.0,28.2028,28.2244,28.1451,28.1451,144300.0
2013-07-24 11:40:00,39.01,39.06,39.0,39.06,147800.0,28.1451,28.1812,28.1379,28.1812,147800.0
2013-07-24 11:50:00,39.06,39.09,39.03,39.05,172500.0,28.1812,28.2028,28.1595,28.1739,172500.0
2013-07-24 12:00:00,39.04,39.09,39.03,39.05,132600.0,28.1667,28.2028,28.1595,28.1739,132600.0
2013-07-24 12:10:00,39.04,39.05,38.94,39.0,257500.0,28.1667,28.1739,28.0946,28.1379,257500.0
2013-07-24 12:20:00,39.0,39.03,38.96,38.97,177500.0,28.1379,28.1595,28.109,28.1162,177500.0
2013-07-24 12:30:00,38.96,39.0,38.89,39.0,141300.0,28.109,28.1379,28.0585,28.1379,141300.0
2013-07-24 12:40:00,39.0,39.04,38.95,39.02,242900.0,28.1379,28.1667,28.1018,28.1523,242900.0
2013-07-24 12:50:00,39.02,39.07,39.01,39.06,174900.0,28.1523,28.1884,28.1451,28.1812,174900.0
2013-07-24 13:00:00,39.06,39.08,39.04,39.06,225800.0,28.1812,28.1956,28.1667,28.1812,225800.0
2013-07-24 13:10:00,39.07,39.07,38.98,39.0,202900.0,28.1884,28.1884,28.1234,28.1379,202900.0
2013-07-24 13:20:00,39.0,39.01,38.94,38.95,213900.0,28.1379,28.1451,28.0946,28.1018,213900.0
2013-07-24 13:30:00,38.96,38.97,38.8,38.82,195500.0,28.109,28.1162,27.9936,28.008,195500.0
2013-07-24 13:40:00,38.81,38.87,38.79,38.85,225900.0,28.0008,28.0441,27.9864,28.0296,225900.0
2013-07-24 13:50:00,38.84,38.87,38.83,38.84,140800.0,28.0224,28.0441,28.0152,28.0224,140800.0
2013-07-24 14:00:00,38.85,38.91,38.84,38.9,211800.0,28.0296,28.0729,28.0224,28.0657,211800.0
2013-07-24 14:10:00,38.89,38.94,38.87,38.92,180900.0,28.0585,28.0946,28.0441,28.0801,180900.0
2013-07-24 14:20:00,38.92,38.94,38.86,38.87,231100.0,28.0801,28.0946,28.0369,28.0441,231100.0
2013-07-24 14:30:00,38.86,38.96,38.86,38.96,236900.0,28.0369,28.109,28.0369,28.109,236900.0
2013-07-24 14:40:00,38.95,38.99,38.87,38.87,211600.0,28.1018,28.1307,28.0441,28.0441,211600.0
2013-07-24 14:50:00,38.88,38.89,38.84,38.88,174100.0,28.0513,28.0585,28.0224,28.0513,174100.0
2013-07-24 15:00:00,38.89,38.89,38.75,38.82,209200.0,28.0585,28.0585,27.9575,28.008,209200.0
2013-07-24 15:10:00,38.82,38.85,38.79,38.82,200200.0,28.008,28.0296,27.9864,28.008,200200.0
2013-07-24 15:20:00,38.83,38.92,38.82,38.91,190100.0,28.0152,28.0801,28.008,28.0729,190100.0
2013-07-24 15:30:00,38.91,38.91,38.82,38.86,298800.0,28.0729,28.0729,28.008,28.0369,298800.0
2013-07-24 15:40:00,38.86,38.92,38.86,38.9,329700.0,28.0369,28.0801,28.0369,28.0657,329700.0
2013-07-24 15:50:00,38.9,38.95,38.88,38.94,647400.0,28.0657,28.1018,28.0513,28.0946,647400.0
2013-07-25 09:30:00,38.91,38.97,38.76,38.97,263000.0,28.0729,28.1162,27.9647,28.1162,263000.0
2013-07-25 09:40:00,38.97,39.0,38.89,38.96,355300.0,28.1162,28.1379,28.0585,28.109,355300.0
2013-07-25 09:50:00,38.96,39.03,38.9,38.93,556500.0,28.109,28.1595,28.0657,28.0874,556500.0
2013-07-25 10:00:00,38.94,39.04,38.93,39.04,324300.0,28.0946,28.1667,28.0874,28.1667,324300.0
2013-07-25 10:10:00,39.03,39.15,39.02,39.13,393200.0,28.1595,28.2461,28.1523,28.2317,393200.0
2013-07-25 10:20:00,39.12,39.16,39.06,39.06,218000.0,28.2244,28.2533,28.1812,28.1812,218000.0
2013-07-25 10:30:00,39.06,39.14,39.0,39.0,186600.0,28.1812,28.2389,28.1379,28.1379,186600.0
2013-07-25 10:40:00,39.01,39.08,38.98,39.07,265100.0,28.1451,28.1956,28.1234,28.1884,265100.0
2013-07-25 10:50:00,39.08,39.12,39.05,39.09,140200.0,28.1956,28.2244,28.1739,28.2028,140200.0
2013-07-25 11:00:00,39.09,39.09,38.92,38.93,129500.0,28.2028,28.2028,28.0801,28.0874,129500.0
2013-07-25 11:10:00,38.93,38.95,38.89,38.92,172600.0,28.0874,28.1018,28.0585,28.0801,172600.0
2013-07-25 11:20:00,38.92,38.92,38.83,38.86,163300.0,28.0801,28.0801,28.0152,28.0369,163300.0
2013-07-25 11:30:00,38.86,38.88,38.8,38.8,145300.0,28.0369,28.0513,27.9936,27.9936,145300.0
2013-07-25 11:40:00,38.8,38.83,38.76,38.79,130100.0,27.9936,28.0152,27.9647,27.9864,130100.0
2013-07-25 11:50:00,38.79,38.8,38.73,38.79,202700.0,27.9864,27.9936,27.9431,27.9864,202700.0
2013-07-25 12:00:00,38.78,38.8,38.75,38.77,109400.0,27.9791,27.9936,27.9575,27.9719,109400.0
2013-07-25 12:10:00,38.78,38.84,38.78,38.84,129100.0,27.9791,28.0224,27.9791,28.0224,129100.0
2013-07-25 12:20:00,38.83,38.95,38.82,38.85,418500.0,28.0152,28.1018,28.008,28.0296,418500.0
2013-07-25 12:30:00,38.85,38.93,38.84,38.91,147400.0,28.0296,28.0874,28.0224,28.0729,147400.0
2013-07-25 12:40:00,38.91,38.95,38.88,38.89,133200.0,28.0729,28.1018,28.0513,28.0585,133200.0
2013-07-25 12:50:00,38.89,38.93,38.88,38.91,111400.0,28.0585,28.0874,28.0513,28.0729,111400.0
2013-07-25 13:00:00,38.91,38.92,38.84,38.85,110700.0,28.0729,28.0801,28.0224,28.0296,110700.0
2013-07-25 13:10:00,38.85,38.85,38.79,38.82,103200.0,28.0296,28.0296,27.9864,28.008,103200.0
2013-07-25 13:20:00,38.83,38.83,38.79,38.83,134200.0,28.0152,28.0152,27.9864,28.0152,134200.0
2013-07-25 13:30:00,38.83,38.87,38.78,38.78,121800.0,28.0152,28.0441,27.9791,27.9791,121800.0
2013-07-25 13:40:00,38.79,38.86,38.79,38.86,82300.0,27.9864,28.0369,27.9864,28.0369,82300.0
2013-07-25 13:50:00,38.85,38.9,38.85,38.88,64000.0,28.0296,28.0657,28.0296,28.0513,64000.0
2013-07-25 14:00:00,38.89,38.94,38.89,38.89,153600.0,28.0585,28.0946,28.0585,28.0585,153600.0
2013-07-25 14:10:00,38.89,38.92,38.87,38.87,85900.0,28.0585,28.0801,28.0441,28.0441,85900.0
2013-07-25 14:20:00,38.87,38.88,38.79,38.84,110400.0,28.0441,28.0513,27.9864,28.0224,110400.0
2013-07-25 14:30:00,38.84,38.89,38.84,38.89,86200.0,28.0224,28.0585,28.0224,28.0585,86200.0
2013-07-25 14:40:00,38.89,38.96,38.88,38.96,160700.0,28.0585,28.109,28.0513,28.109,160700.0
2013-07-25 14:50:00,38.96,38.99,38.87,38.9,247900.0,28.109,28.1307,28.0441,28.0657,247900.0
2013-07-25 15:00:00,38.89,39.03,38.89,39.01,249700.0,28.0585,28.1595,28.0585,28.1451,249700.0
2013-07-25 15:10:00,39.02,39.05,39.01,39.03,236700.0,28.1523,28.1739,28.1451,28.1595,236700.0
2013-07-25 15:20:00,39.04,39.15,39.01,39.11,439900.0,28.1667,28.2461,28.1451,28.2172,439900.0
2013-07-25 15:30:00,39.12,39.18,39.1,39.17,243700.0,28.2244,28.2677,28.21,28.2605,243700.0
2013-07-25 15:40:00,39.17,39.2,39.15,39.19,388300.0,28.2605,28.2822,28.2461,28.2749,388300.0
2013-07-25 15:50:00,39.19,39.27,39.16,39.25,937600.0,28.2749,28.3327,28.2533,28.3182,937600.0
2013-07-26 09:30:00,38.74,39.02,38.73,39.01,287900.0,27.9503,28.1523,27.9431,28.1451,287900.0
2013-07-26 09:40:00,39.0,39.08,38.91,39.03,195900.0,28.1379,28.1956,28.0729,28.1595,195900.0
2013-07-26 09:50:00,39.03,39.04,38.95,39.02,125800.0,28.1595,28.1667,28.1018,28.1523,125800.0
2013-07-26 10:00:00,39.02,39.04,38.96,39.01,420200.0,28.1523,28.1667,28.109,28.1451,420200.0
2013-07-26 10:10:00,39.0,39.11,38.98,39.1,459700.0,28.1379,28.2172,28.1234,28.21,459700.0
2013-07-26 10:20:00,39.09,39.12,39.06,39.09,410900.0,28.2028,28.2244,28.1812,28.2028,410900.0
2013-07-26 10:30:00,39.09,39.09,39.02,39.05,311900.0,28.2028,28.2028,28.1523,28.1739,311900.0
2013-07-26 10:40:00,39.04,39.07,38.93,38.94,149600.0,28.1667,28.1884,28.0874,28.0946,149600.0
2013-07-26 10:50:00,38.94,38.98,38.88,38.97,244500.0,28.0946,28.1234,28.0513,28.1162,244500.0
2013-07-26 11:00:00,38.97,38.97,38.92,38.92,229600.0,28.1162,28.1162,28.0801,28.0801,229600.0
2013-07-26 11:10:00,38.91,38.95,38.87,38.92,112600.0,28.0729,28.1018,28.0441,28.0801,112600.0
2013-07-26 11:20:00,38.92,38.95,38.9,38.95,64000.0,28.0801,28.1018,28.0657,28.1018,64000.0
2013-07-26 11:30:00,38.95,38.98,38.94,38.96,96400.0,28.1018,28.1234,28.0946,28.109,96400.0
2013-07-26 11:40:00,38.96,39.01,38.96,38.96,157800.0,28.109,28.1451,28.109,28.109,157800.0
2013-07-26 11:50:00,38.96,38.96,38.91,38.93,79800.0,28.109,28.109,28.0729,28.0874,79800.0
2013-07-26 12:00:00,38.94,39.0,38.94,38.97,105500.0,28.0946,28.1379,28.0946,28.1162,105500.0
2013-07-26 12:10:00,38.96,39.0,38.94,38.94,58300.0,28.109,28.1379,28.0946,28.0946,58300.0
2013-07-26 12:20:00,38.94,38.95,38.91,38.95,58600.0,28.0946,28.1018,28.0729,28.1018,58600.0
2013-07-26 12:30:00,38.95,38.96,38.88,38.91,154400.0,28.1018,28.109,28.0513,28.0729,154400.0
2013-07-26 12:40:00,38.91,38.95,38.89,38.92,82400.0,28.0729,28.1018,28.0585,28.0801,82400.0
2013-07-26 12:50:00,38.92,38.93,38.88,38.88,67000.0,28.0801,28.0874,28.0513,28.0513,67000.0
2013-07-26 13:00:00,38.88,38.95,38.88,38.92,48700.0,28.0513,28.1018,28.0513,28.0801,48700.0
2013-07-26 13:10:00,38.92,38.95,38.89,38.91,75600.0,28.0801,28.1018,28.0585,28.0729,75600.0
2013-07-26 13:20:00,38.91,38.96,38.9,38.96,145800.0,28.0729,28.109,28.0657,28.109,145800.0
2013-07-26 13:30:00,38.96,38.96,38.91,38.92,156000.0,28.109,28.109,28.0729,28.0801,156000.0
2013-07-26 13:40:00,38.92,38.96,38.9,38.93,136500.0,28.0801,28.109,28.0657,28.0874,136500.0
2013-07-26 13:50:00,38.94,38.94,38.89,38.91,83000.0,28.0946,28.0946,28.0585,28.0729,83000.0
2013-07-26 14:00:00,38.9,38.95,38.9,38.94,59000.0,28.0657,28.1018,28.0657,28.0946,59000.0
2013-07-26 14:10:00,38.94,38.99,38.86,38.87,173400.0,28.0946,28.1307,28.0369,28.0441,173400.0
2013-07-26 14:20:00,38.87,38.89,38.83,38.83,105300.0,28.0441,28.0585,28.0152,28.0152,105300.0
2013-07-26 14:30:00,38.84,38.88,38.83,38.86,58700.0,28.0224,28.0513,28.0152,28.0369,58700.0
2013-07-26 14:40:00,38.86,38.93,38.84,38.92,115700.0,28.0369,28.0874,28.0224,28.0801,115700.0
2013-07-26 14:50:00,38.92,38.97,38.92,38.93,91600.0,28.0801,28.1162,28.0801,28.0874,91600.0
2013-07-26 15:00:00,38.93,38.94,38.89,38.94,100800.0,28.0874,28.0946,28.0585,28.0946,100800.0
2013-07-26 15:10:00,38.94,38.99,38.93,38.99,99500.0,28.0946,28.1307,28.0874,28.1307,99500.0
2013-07-26 15:20:00,38.99,39.03,38.98,39.03,144200.0,28.1307,28.1595,28.1234,28.1595,144200.0
2013-07-26 15:30:00,39.03,39.05,39.0,39.02,139800.0,28.1595,28.1739,28.1379,28.1523,139800.0
2013-07-26 15:40:00,39.02,39.05,38.99,39.04,202800.0,28.1523,28.1739,28.1307,28.1667,202800.0
2013-07-26 15:50:00,39.03,39.12,39.02,39.11,542200.0,28.1595,28.2244,28.1523,28.2172,542200.0
2013-07-29 09:30:00,38.56,38.88,38.56,38.82,240800.0,28.0223,28.2548,28.0223,28.2112,240800.0
2013-07-29 09:40:00,38.82,38.96,38.79,38.93,195000.0,28.2112,28.313,28.1894,28.2912,195000.0
2013-07-29 09:50:00,38.94,38.94,38.85,38.86,133600.0,28.2984,28.2984,28.233,28.2403,133600.0
2013-07-29 10:00:00,38.85,38.91,38.78,38.83,199500.0,28.233,28.2766,28.1821,28.2185,199500.0
2013-07-29 10:10:00,38.82,38.89,38.73,38.87,183400.0,28.2112,28.2621,28.1458,28.2476,183400.0
2013-07-29 10:20:00,38.88,38.99,38.86,38.98,92000.0,28.2548,28.3348,28.2403,28.3275,92000.0
2013-07-29 10:30:00,38.97,38.97,38.84,38.91,88200.0,28.3202,28.3202,28.2258,28.2766,88200.0
2013-07-29 10:40:00,38.91,38.97,38.9,38.95,97100.0,28.2766,28.3202,28.2694,28.3057,97100.0
2013-07-29 10:50:00,38.96,38.98,38.87,38.87,167400.0,28.313,28.3275,28.2476,28.2476,167400.0
2013-07-29 11:00:00,38.87,38.87,38.71,38.77,275000.0,28.2476,28.2476,28.1313,28.1749,275000.0
2013-07-29 11:10:00,38.77,38.79,38.7,38.72,151700.0,28.1749,28.1894,28.124,28.1385,151700.0
2013-07-29 11:20:00,38.72,38.72,38.62,38.62,164500.0,28.1385,28.1385,28.0659,28.0659,164500.0
2013-07-29 11:30:00,38.61,38.7,38.56,38.6,179100.0,28.0586,28.124,28.0223,28.0513,179100.0
2013-07-29 11:40:00,38.6,38.64,38.59,38.63,80500.0,28.0513,28.0804,28.0441,28.0731,80500.0
2013-07-29 11:50:00,38.64,38.65,38.58,38.58,102500.0,28.0804,28.0877,28.0368,28.0368,102500.0
2013-07-29 12:00:00,38.59,38.7,38.58,38.69,67900.0,28.0441,28.124,28.0368,28.1167,67900.0
2013-07-29 12:10:00,38.68,38.71,38.65,38.69,63100.0,28.1095,28.1313,28.0877,28.1167,63100.0
2013-07-29 12:20:00,38.69,38.72,38.66,38.69,69200.0,28.1167,28.1385,28.0949,28.1167,69200.0
2013-07-29 12:30:00,38.69,38.7,38.66,38.67,54800.0,28.1167,28.124,28.0949,28.1022,54800.0
2013-07-29 12:40:00,38.68,38.69,38.65,38.68,107800.0,28.1095,28.1167,28.0877,28.1095,107800.0
2013-07-29 12:50:00,38.69,38.7,38.65,38.66,47400.0,28.1167,28.124,28.0877,28.0949,47400.0
2013-07-29 13:00:00,38.67,38.67,38.61,38.62,63800.0,28.1022,28.1022,28.0586,28.0659,63800.0
2013-07-29 13:10:00,38.62,38.69,38.61,38.67,70400.0,28.0659,28.1167,28.0586,28.1022,70400.0
2013-07-29 13:20:00,38.66,38.67,38.62,38.63,46800.0,28.0949,28.1022,28.0659,28.0731,46800.0
2013-07-29 13:30:00,38.63,38.64,38.57,38.61,108200.0,28.0731,28.0804,28.0295,28.0586,108200.0
2013-07-29 13:40:00,38.61,38.63,38.58,38.58,60200.0,28.0586,28.0731,28.0368,28.0368,60200.0
2013-07-29 13:50:00,38.59,38.6,38.56,38.59,72000.0,28.0441,28.0513,28.0223,28.0441,72000.0
2013-07-29 14:00:00,38.59,38.68,38.59,38.65,54600.0,28.0441,28.1095,28.0441,28.0877,54600.0
2013-07-29 14:10:00,38.66,38.71,38.66,38.67,90000.0,28.0949,28.1313,28.0949,28.1022,90000.0
2013-07-29 14:20:00,38.67,38.7,38.66,38.68,86200.0,28.1022,28.124,28.0949,28.1095,86200.0
2013-07-29 14:30:00,38.68,38.73,38.66,38.66,66600.0,28.1095,28.1458,28.0949,28.0949,66600.0
2013-07-29 14:40:00,38.65,38.7,38.65,38.65,73200.0,28.0877,28.124,28.0877,28.0877,73200.0
2013-07-29 14:50:00,38.65,38.66,38.61,38.63,73000.0,28.0877,28.0949,28.0586,28.0731,73000.0
2013-07-29 15:00:00,38.63,38.66,38.62,38.66,69200.0,28.0731,28.0949,28.0659,28.0949,69200.0
2013-07-29 15:10:00,38.66,38.67,38.61,38.64,75300.0,28.0949,28.1022,28.0586,28.0804,75300.0
2013-07-29 15:20:00,38.64,38.69,38.63,38.67,77200.0,28.0804,28.1167,28.0731,28.1022,77200.0
2013-07-29 15:30:00,38.67,38.72,38.66,38.67,102900.0,28.1022,28.1385,28.0949,28.1022,102900.0
2013-07-29 15:40:00,38.67,38.68,38.63,38.66,96100.0,28.1022,28.1095,28.0731,28.0949,96100.0
2013-07-29 15:50:00,38.65,38.65,38.54,38.59,532500.0,28.0877,28.0877,28.0077,28.0441,532500.0
2013-07-30 09:30:00,38.74,38.89,38.72,38.83,122900.0,28.1531,28.2621,28.1385,28.2185,122900.0
2013-07-30 09:40:00,38.83,38.91,38.8,38.86,80800.0,28.2185,28.2766,28.1967,28.2403,80800.0
2013-07-30 09:50:00,38.86,38.86,38.77,38.79,137300.0,28.2403,28.2403,28.1749,28.1894,137300.0
2013-07-30 10:00:00,38.78,38.89,38.78,38.85,174200.0,28.1821,28.2621,28.1821,28.233,174200.0
2013-07-30 10:10:00,38.85,38.95,38.82,38.94,113500.0,28.233,28.3057,28.2112,28.2984,113500.0
2013-07-30 10:20:00,38.94,38.98,38.94,38.96,94000.0,28.2984,28.3275,28.2984,28.313,94000.0
2013-07-30 10:30:00,38.96,39.05,38.96,39.01,184000.0,28.313,28.3784,28.313,28.3493,184000.0
2013-07-30 10:40:00,39.01,39.02,38.89,38.93,189500.0,28.3493,28.3566,28.2621,28.2912,189500.0
2013-07-30 10:50:00,38.92,38.92,38.82,38.82,94400.0,28.2839,28.2839,28.2112,28.2112,94400.0
2013-07-30 11:00:00,38.82,38.83,38.74,38.78,127700.0,28.2112,28.2185,28.1531,28.1821,127700.0
2013-07-30 11:10:00,38.78,38.79,38.76,38.77,85600.0,28.1821,28.1894,28.1676,28.1749,85600.0
2013-07-30 11:20:00,38.78,38.79,38.76,38.77,83400.0,28.1821,28.1894,28.1676,28.1749,83400.0
2013-07-30 11:30:00,38.76,38.81,38.76,38.8,219800.0,28.1676,28.204,28.1676,28.1967,219800.0
2013-07-30 11:40:00,38.8,38.89,38.8,38.89,313900.0,28.1967,28.2621,28.1967,28.2621,313900.0
2013-07-30 11:50:00,38.89,38.89,38.79,38.81,110200.0,28.2621,28.2621,28.1894,28.204,110200.0
2013-07-30 12:00:00,38.82,38.84,38.78,38.83,120500.0,28.2112,28.2258,28.1821,28.2185,120500.0
2013-07-30 12:10:00,38.83,38.83,38.73,38.77,182000.0,28.2185,28.2185,28.1458,28.1749,182000.0
2013-07-30 12:20:00,38.77,38.82,38.77,38.8,100700.0,28.1749,28.2112,28.1749,28.1967,100700.0
2013-07-30 12:30:00,38.81,38.84,38.8,38.82,87500.0,28.204,28.2258,28.1967,28.2112,87500.0
2013-07-30 12:40:00,38.82,38.85,38.82,38.83,82800.0,28.2112,28.233,28.2112,28.2185,82800.0
2013-07-30 12:50:00,38.82,38.84,38.8,38.81,91200.0,28.2112,28.2258,28.1967,28.204,91200.0
2013-07-30 13:00:00,38.8,38.82,38.78,38.8,67700.0,28.1967,28.2112,28.1821,28.1967,67700.0
2013-07-30 13:10:00,38.81,38.81,38.69,38.7,74200.0,28.204,28.204,28.1167,28.124,74200.0
2013-07-30 13:20:00,38.69,38.69,38.64,38.67,104800.0,28.1167,28.1167,28.0804,28.1022,104800.0
2013-07-30 13:30:00,38.67,38.72,38.63,38.71,174000.0,28.1022,28.1385,28.0731,28.1313,174000.0
2013-07-30 13:40:00,38.7,38.74,38.62,38.74,160100.0,28.124,28.1531,28.0659,28.1531,160100.0
2013-07-30 13:50:00,38.73,38.75,38.71,38.72,128200.0,28.1458,28.1603,28.1313,28.1385,128200.0
2013-07-30 14:00:00,38.73,38.74,38.67,38.71,129000.0,28.1458,28.1531,28.1022,28.1313,129000.0
2013-07-30 14:10:00,38.71,38.72,38.66,38.7,113100.0,28.1313,28.1385,28.0949,28.124,113100.0
2013-07-30 14:20:00,38.7,38.73,38.67,38.73,82300.0,28.124,28.1458,28.1022,28.1458,82300.0
2013-07-30 14:30:00,38.73,38.78,38.72,38.78,103400.0,28.1458,28.1821,28.1385,28.1821,103400.0
2013-07-30 14:40:00,38.78,38.81,38.75,38.77,122800.0,28.1821,28.204,28.1603,28.1749,122800.0
2013-07-30 14:50:00,38.77,38.82,38.75,38.77,154300.0,28.1749,28.2112,28.1603,28.1749,154300.0
2013-07-30 15:00:00,38.78,38.81,38.73,38.81,120700.0,28.1821,28.204,28.1458,28.204,120700.0
2013-07-30 15:10:00,38.81,38.84,38.79,38.79,73200.0,28.204,28.2258,28.1894,28.1894,73200.0
2013-07-30 15:20:00,38.79,38.83,38.78,38.83,159100.0,28.1894,28.2185,28.1821,28.2185,159100.0
2013-07-30 15:30:00,38.83,38.85,38.81,38.82,159500.0,28.2185,28.233,28.204,28.2112,159500.0
2013-07-30 15:40:00,38.81,38.87,38.8,38.82,223400.0,28.204,28.2476,28.1967,28.2112,223400.0
2013-07-30 15:50:00,38.81,38.82,38.75,38.76,772100.0,28.204,28.2112,28.1603,28.1676,772100.0
2013-07-31 09:30:00,38.98,39.0,38.78,38.96,140400.0,28.3275,28.342,28.1821,28.313,140400.0
2013-07-31 09:40:00,38.96,38.98,38.8,38.87,206400.0,28.313,28.3275,28.1967,28.2476,206400.0
2013-07-31 09:50:00,38.87,38.95,38.82,38.93,123000.0,28.2476,28.3057,28.2112,28.2912,123000.0
2013-07-31 10:00:00,38.93,38.95,38.83,38.88,125900.0,28.2912,28.3057,28.2185,28.2548,125900.0
2013-07-31 10:10:00,38.88,38.9,38.81,38.84,112100.0,28.2548,28.2694,28.204,28.2258,112100.0
2013-07-31 10:20:00,38.84,38.94,38.79,38.9,178400.0,28.2258,28.2984,28.1894,28.2694,178400.0
2013-07-31 10:30:00,38.9,38.94,38.87,38.93,94000.0,28.2694,28.2984,28.2476,28.2912,94000.0
2013-07-31 10:40:00,38.93,39.03,38.91,39.03,203800.0,28.2912,28.3638,28.2766,28.3638,203800.0
2013-07-31 10:50:00,39.04,39.05,38.96,38.99,108000.0,28.3711,28.3784,28.313,28.3348,108000.0
2013-07-31 11:00:00,38.99,39.04,38.98,39.01,81800.0,28.3348,28.3711,28.3275,28.3493,81800.0
2013-07-31 11:10:00,39.02,39.04,38.96,38.99,97800.0,28.3566,28.3711,28.313,28.3348,97800.0
2013-07-31 11:20:00,38.98,38.98,38.89,38.89,62000.0,28.3275,28.3275,28.2621,28.2621,62000.0
2013-07-31 11:30:00,38.89,38.96,38.89,38.92,69800.0,28.2621,28.313,28.2621,28.2839,69800.0
2013-07-31 11:40:00,38.93,38.98,38.93,38.96,36700.0,28.2912,28.3275,28.2912,28.313,36700.0
2013-07-31 11:50:00,38.95,38.96,38.92,38.94,55000.0,28.3057,28.313,28.2839,28.2984,55000.0
2013-07-31 12:00:00,38.94,38.95,38.9,38.93,57200.0,28.2984,28.3057,28.2694,28.2912,57200.0
2013-07-31 12:10:00,38.93,38.96,38.91,38.95,45400.0,28.2912,28.313,28.2766,28.3057,45400.0
2013-07-31 12:20:00,38.95,38.95,38.86,38.88,60800.0,28.3057,28.3057,28.2403,28.2548,60800.0
2013-07-31 12:30:00,38.88,38.89,38.84,38.84,37900.0,28.2548,28.2621,28.2258,28.2258,37900.0
2013-07-31 12:40:00,38.84,38.88,38.83,38.85,72500.0,28.2258,28.2548,28.2185,28.233,72500.0
2013-07-31 12:50:00,38.85,38.87,38.83,38.83,26200.0,28.233,28.2476,28.2185,28.2185,26200.0
2013-07-31 13:00:00,38.83,38.86,38.8,38.83,53900.0,28.2185,28.2403,28.1967,28.2185,53900.0
2013-07-31 13:10:00,38.83,38.9,38.81,38.9,67700.0,28.2185,28.2694,28.204,28.2694,67700.0
2013-07-31 13:20:00,38.9,38.93,38.9,38.93,42300.0,28.2694,28.2912,28.2694,28.2912,42300.0
2013-07-31 13:30:00,38.93,38.95,38.92,38.94,51600.0,28.2912,28.3057,28.2839,28.2984,51600.0
2013-07-31 13:40:00,38.94,38.95,38.91,38.93,44500.0,28.2984,28.3057,28.2766,28.2912,44500.0
2013-07-31 13:50:00,38.92,38.96,38.91,38.95,81300.0,28.2839,28.313,28.2766,28.3057,81300.0
2013-07-31 14:00:00,38.95,39.02,38.91,38.98,217500.0,28.3057,28.3566,28.2766,28.3275,217500.0
2013-07-31 14:10:00,38.98,39.0,38.86,38.91,219100.0,28.3275,28.342,28.2403,28.2766,219100.0
2013-07-31 14:20:00,38.91,39.04,38.89,38.99,260400.0,28.2766,28.3711,28.2621,28.3348,260400.0
2013-07-31 14:30:00,39.0,39.11,39.0,39.09,196600.0,28.342,28.422,28.342,28.4074,196600.0
2013-07-31 14:40:00,39.1,39.17,39.1,39.15,172300.0,28.4147,28.4656,28.4147,28.451,172300.0
2013-07-31 14:50:00,39.15,39.29,39.15,39.29,355700.0,28.451,28.5528,28.451,28.5528,355700.0
2013-07-31 15:00:00,39.29,39.35,39.21,39.32,435600.0,28.5528,28.5964,28.4946,28.5746,435600.0
2013-07-31 15:10:00,39.31,39.32,39.25,39.25,299200.0,28.5673,28.5746,28.5237,28.5237,299200.0
2013-07-31 15:20:00,39.26,39.33,39.25,39.31,231100.0,28.531,28.5818,28.5237,28.5673,231100.0
2013-07-31 15:30:00,39.31,39.32,39.2,39.28,344000.0,28.5673,28.5746,28.4874,28.5455,344000.0
2013-07-31 15:40:00,39.27,39.28,39.19,39.2,440600.0,28.5382,28.5455,28.4801,28.4874,440600.0
2013-07-31 15:50:00,39.2,39.23,39.07,39.22,1409200.0,28.4874,28.5092,28.3929,28.5019,1409200.0
2013-08-01 09:30:00,39.36,39.59,39.33,39.43,437800.0,28.6036,28.7708,28.5818,28.6545,437800.0
2013-08-01 09:40:00,39.43,39.48,39.37,39.42,204000.0,28.6545,28.6909,28.6109,28.6472,204000.0
2013-08-01 09:50:00,39.41,39.43,39.26,39.26,143700.0,28.64,28.6545,28.531,28.531,143700.0
2013-08-01 10:00:00,39.26,39.42,39.25,39.38,221700.0,28.531,28.6472,28.5237,28.6182,221700.0
2013-08-01 10:10:00,39.39,39.45,39.38,39.42,103700.0,28.6254,28.6691,28.6182,28.6472,103700.0
2013-08-01 10:20:00,39.41,39.46,39.4,39.41,1023500.0,28.64,28.6763,28.6327,28.64,1023500.0
2013-08-01 10:30:00,39.41,39.55,39.39,39.55,283900.0,28.64,28.7417,28.6254,28.7417,283900.0
2013-08-01 10:40:00,39.52,39.57,39.47,39.48,173900.0,28.7199,28.7563,28.6836,28.6909,173900.0
2013-08-01 10:50:00,39.49,39.52,39.45,39.48,190200.0,28.6981,28.7199,28.6691,28.6909,190200.0
2013-08-01 11:00:00,39.48,39.52,39.45,39.48,101500.0,28.6909,28.7199,28.6691,28.6909,101500.0
2013-08-01 11:10:00,39.48,39.5,39.44,39.45,112300.0,28.6909,28.7054,28.6618,28.6691,112300.0
2013-08-01 11:20:00,39.45,39.5,39.42,39.48,136700.0,28.6691,28.7054,28.6472,28.6909,136700.0
2013-08-01 11:30:00,39.48,39.57,39.46,39.57,178300.0,28.6909,28.7563,28.6763,28.7563,178300.0
2013-08-01 11:40:00,39.57,39.62,39.56,39.61,145400.0,28.7563,28.7926,28.749,28.7853,145400.0
2013-08-01 11:50:00,39.61,39.62,39.54,39.58,273800.0,28.7853,28.7926,28.7345,28.7635,273800.0
2013-08-01 12:00:00,39.58,39.66,39.58,39.64,166500.0,28.7635,28.8217,28.7635,28.8071,166500.0
2013-08-01 12:10:00,39.65,39.71,39.63,39.7,207600.0,28.8144,28.858,28.7999,28.8507,207600.0
2013-08-01 12:20:00,39.7,39.7,39.63,39.66,168700.0,28.8507,28.8507,28.7999,28.8217,168700.0
2013-08-01 12:30:00,39.66,39.68,39.58,39.6,219300.0,28.8217,28.8362,28.7635,28.7781,219300.0
2013-08-01 12:40:00,39.6,39.62,39.55,39.58,74100.0,28.7781,28.7926,28.7417,28.7635,74100.0
2013-08-01 12:50:00,39.59,39.6,39.57,39.59,64600.0,28.7708,28.7781,28.7563,28.7708,64600.0
2013-08-01 13:00:00,39.59,39.62,39.56,39.59,187900.0,28.7708,28.7926,28.749,28.7708,187900.0
2013-08-01 13:10:00,39.59,39.61,39.58,39.61,35200.0,28.7708,28.7853,28.7635,28.7853,35200.0
2013-08-01 13:20:00,39.61,39.62,39.58,39.61,64900.0,28.7853,28.7926,28.7635,28.7853,64900.0
2013-08-01 13:30:00,39.61,39.62,39.55,39.56,130000.0,28.7853,28.7926,28.7417,28.749,130000.0
2013-08-01 13:40:00,39.56,39.56,39.52,39.52,54300.0,28.749,28.749,28.7199,28.7199,54300.0
2013-08-01 13:50:00,39.53,39.58,39.51,39.58,52800.0,28.7272,28.7635,28.7127,28.7635,52800.0
2013-08-01 14:00:00,39.58,39.61,39.55,39.57,120500.0,28.7635,28.7853,28.7417,28.7563,120500.0
2013-08-01 14:10:00,39.56,39.58,39.54,39.56,72300.0,28.749,28.7635,28.7345,28.749,72300.0
2013-08-01 14:20:00,39.57,39.61,39.56,39.6,132300.0,28.7563,28.7853,28.749,28.7781,132300.0
2013-08-01 14:30:00,39.6,39.66,39.6,39.65,101200.0,28.7781,28.8217,28.7781,28.8144,101200.0
2013-08-01 14:40:00,39.65,39.67,39.62,39.63,167100.0,28.8144,28.8289,28.7926,28.7999,167100.0
2013-08-01 14:50:00,39.64,39.68,39.62,39.68,105400.0,28.8071,28.8362,28.7926,28.8362,105400.0
2013-08-01 15:00:00,39.68,39.71,39.67,39.7,148800.0,28.8362,28.858,28.8289,28.8507,148800.0
2013-08-01 15:10:00,39.7,39.71,39.64,39.67,139000.0,28.8507,28.858,28.8071,28.8289,139000.0
2013-08-01 15:20:00,39.67,39.72,39.64,39.72,208100.0,28.8289,28.8653,28.8071,28.8653,208100.0
2013-08-01 15:30:00,39.71,39.86,39.71,39.84,408900.0,28.858,28.967,28.858,28.9525,408900.0
2013-08-01 15:40:00,39.84,39.86,39.8,39.85,378800.0,28.9525,28.967,28.9234,28.9597,378800.0
2013-08-01 15:50:00,39.86,39.9,39.82,39.83,786000.0,28.967,28.9961,28.9379,28.9452,786000.0
2013-08-02 09:30:00,39.66,39.66,39.41,39.52,230700.0,28.8217,28.8217,28.64,28.7199,230700.0
2013-08-02 09:40:00,39.52,39.62,39.52,39.59,180500.0,28.7199,28.7926,28.7199,28.7708,180500.0
2013-08-02 09:50:00,39.6,39.72,39.57,39.6,171500.0,28.7781,28.8653,28.7563,28.7781,171500.0
2013-08-02 10:00:00,39.6,39.62,39.54,39.59,248500.0,28.7781,28.7926,28.7345,28.7708,248500.0
2013-08-02 10:10:00,39.58,39.63,39.57,39.58,173200.0,28.7635,28.7999,28.7563,28.7635,173200.0
2013-08-02 10:20:00,39.57,39.6,39.55,39.59,147200.0,28.7563,28.7781,28.7417,28.7708,147200.0
2013-08-02 10:30:00,39.59,39.61,39.55,39.56,116400.0,28.7708,28.7853,28.7417,28.749,116400.0
2013-08-02 10:40:00,39.55,39.56,39.46,39.46,169300.0,28.7417,28.749,28.6763,28.6763,169300.0
2013-08-02 10:50:00,39.46,39.51,39.45,39.45,137600.0,28.6763,28.7127,28.6691,28.6691,137600.0
2013-08-02 11:00:00,39.46,39.52,39.44,39.48,102400.0,28.6763,28.7199,28.6618,28.6909,102400.0
2013-08-02 11:10:00,39.49,39.54,39.46,39.54,159100.0,28.6981,28.7345,28.6763,28.7345,159100.0
2013-08-02 11:20:00,39.54,39.55,39.49,39.53,142600.0,28.7345,28.7417,28.6981,28.7272,142600.0
2013-08-02 11:30:00,39.53,39.55,39.51,39.52,118900.0,28.7272,28.7417,28.7127,28.7199,118900.0
2013-08-02 11:40:00,39.51,39.54,39.48,39.52,110300.0,28.7127,28.7345,28.6909,28.7199,110300.0
2013-08-02 11:50:00,39.52,39.54,39.5,39.53,87800.0,28.7199,28.7345,28.7054,28.7272,87800.0
2013-08-02 12:00:00,39.53,39.55,39.52,39.53,82400.0,28.7272,28.7417,28.7199,28.7272,82400.0
2013-08-02 12:10:00,39.53,39.57,39.52,39.53,118400.0,28.7272,28.7563,28.7199,28.7272,118400.0
2013-08-02 12:20:00,39.53,39.55,39.5,39.51,103600.0,28.7272,28.7417,28.7054,28.7127,103600.0
2013-08-02 12:30:00,39.51,39.57,39.51,39.51,85800.0,28.7127,28.7563,28.7127,28.7127,85800.0
2013-08-02 12:40:00,39.51,39.56,39.51,39.54,141400.0,28.7127,28.749,28.7127,28.7345,141400.0
2013-08-02 12:50:00,39.54,39.55,39.51,39.52,75200.0,28.7345,28.7417,28.7127,28.7199,75200.0
2013-08-02 13:00:00,39.52,39.52,39.49,39.52,59600.0,28.7199,28.7199,28.6981,28.7199,59600.0
2013-08-02 13:10:00,39.52,39.67,39.51,39.65,301100.0,28.7199,28.8289,28.7127,28.8144,301100.0
2013-08-02 13:20:00,39.65,39.68,39.63,39.65,725100.0,28.8144,28.8362,28.7999,28.8144,725100.0
2013-08-02 13:30:00,39.64,39.69,39.62,39.64,406000.0,28.8071,28.8435,28.7926,28.8071,406000.0
2013-08-02 13:40:00,39.65,39.81,39.64,39.81,320900.0,28.8144,28.9307,28.8071,28.9307,320900.0
2013-08-02 13:50:00,39.8,39.85,39.79,39.83,151300.0,28.9234,28.9597,28.9161,28.9452,151300.0
2013-08-02 14:00:00,39.82,39.84,39.8,39.82,194700.0,28.9379,28.9525,28.9234,28.9379,194700.0
2013-08-02 14:10:00,39.83,39.89,39.82,39.83,217200.0,28.9452,28.9888,28.9379,28.9452,217200.0
2013-08-02 14:20:00,39.82,39.84,39.79,39.81,197200.0,28.9379,28.9525,28.9161,28.9307,197200.0
2013-08-02 14:30:00,39.82,39.88,39.8,39.84,256400.0,28.9379,28.9815,28.9234,28.9525,256400.0
2013-08-02 14:40:00,39.84,39.86,39.8,39.83,96500.0,28.9525,28.967,28.9234,28.9452,96500.0
2013-08-02 14:50:00,39.83,39.84,39.79,39.81,158200.0,28.9452,28.9525,28.9161,28.9307,158200.0
2013-08-02 15:00:00,39.81,39.86,39.8,39.81,110700.0,28.9307,28.967,28.9234,28.9307,110700.0
2013-08-02 15:10:00,39.82,39.84,39.8,39.83,65500.0,28.9379,28.9525,28.9234,28.9452,65500.0
2013-08-02 15:20:00,39.83,39.85,39.83,39.84,74200.0,28.9452,28.9597,28.9452,28.9525,74200.0
2013-08-02 15:30:00,39.83,39.91,39.82,39.89,219400.0,28.9452,29.0033,28.9379,28.9888,219400.0
2013-08-02 15:40:00,39.89,39.92,39.84,39.89,294100.0,28.9888,29.0106,28.9525,28.9888,294100.0
2013-08-02 15:50:00,39.9,39.99,39.9,39.93,985500.0,28.9961,29.0615,28.9961,29.0179,985500.0
2013-08-05 09:30:00,39.72,39.87,39.66,39.83,174500.0,28.8653,28.9743,28.8217,28.9452,174500.0
2013-08-05 09:40:00,39.83,39.84,39.71,39.74,155800.0,28.9452,28.9525,28.858,28.8798,155800.0
2013-08-05 09:50:00,39.74,39.86,39.71,39.83,176500.0,28.8798,28.967,28.858,28.9452,176500.0
2013-08-05 10:00:00,39.83,39.9,39.82,39.84,102800.0,28.9452,28.9961,28.9379,28.9525,102800.0
2013-08-05 10:10:00,39.85,39.9,39.81,39.81,140000.0,28.9597,28.9961,28.9307,28.9307,140000.0
2013-08-05 10:20:00,39.81,39.86,39.77,39.82,165500.0,28.9307,28.967,28.9016,28.9379,165500.0
2013-08-05 10:30:00,39.83,39.89,39.82,39.88,100000.0,28.9452,28.9888,28.9379,28.9815,100000.0
2013-08-05 10:40:00,39.88,39.9,39.83,39.84,104600.0,28.9815,28.9961,28.9452,28.9525,104600.0
2013-08-05 10:50:00,39.84,39.88,39.81,39.82,65900.0,28.9525,28.9815,28.9307,28.9379,65900.0
2013-08-05 11:00:00,39.83,39.86,39.8,39.84,78000.0,28.9452,28.967,28.9234,28.9525,78000.0
2013-08-05 11:10:00,39.84,39.85,39.8,39.83,135600.0,28.9525,28.9597,28.9234,28.9452,135600.0
2013-08-05 11:20:00,39.84,39.85,39.8,39.84,78800.0,28.9525,28.9597,28.9234,28.9525,78800.0
2013-08-05 11:30:00,39.84,39.84,39.77,39.78,121900.0,28.9525,28.9525,28.9016,28.9089,121900.0
2013-08-05 11:40:00,39.78,39.82,39.77,39.8,139600.0,28.9089,28.9379,28.9016,28.9234,139600.0
2013-08-05 11:50:00,39.8,39.81,39.76,39.78,56900.0,28.9234,28.9307,28.8943,28.9089,56900.0
2013-08-05 12:00:00,39.79,39.81,39.78,39.8,77700.0,28.9161,28.9307,28.9089,28.9234,77700.0
2013-08-05 12:10:00,39.8,39.82,39.8,39.8,48200.0,28.9234,28.9379,28.9234,28.9234,48200.0
2013-08-05 12:20:00,39.8,39.84,39.8,39.81,75700.0,28.9234,28.9525,28.9234,28.9307,75700.0
2013-08-05 12:30:00,39.82,39.83,39.77,39.79,81600.0,28.9379,28.9452,28.9016,28.9161,81600.0
2013-08-05 12:40:00,39.79,39.84,39.77,39.84,181900.0,28.9161,28.9525,28.9016,28.9525,181900.0
2013-08-05 12:50:00,39.84,39.86,39.82,39.84,42900.0,28.9525,28.967,28.9379,28.9525,42900.0
2013-08-05 13:00:00,39.84,39.85,39.76,39.79,95600.0,28.9525,28.9597,28.8943,28.9161,95600.0
2013-08-05 13:10:00,39.79,39.79,39.75,39.76,53900.0,28.9161,28.9161,28.8871,28.8943,53900.0
2013-08-05 13:20:00,39.77,39.82,39.77,39.79,44100.0,28.9016,28.9379,28.9016,28.9161,44100.0
2013-08-05 13:30:00,39.78,39.78,39.74,39.77,90400.0,28.9089,28.9089,28.8798,28.9016,90400.0
2013-08-05 13:40:00,39.77,39.8,39.76,39.77,60800.0,28.9016,28.9234,28.8943,28.9016,60800.0
2013-08-05 13:50:00,39.78,39.8,39.77,39.78,100500.0,28.9089,28.9234,28.9016,28.9089,100500.0
2013-08-05 14:00:00,39.77,39.78,39.74,39.75,93000.0,28.9016,28.9089,28.8798,28.8871,93000.0
2013-08-05 14:10:00,39.75,39.79,39.75,39.77,51200.0,28.8871,28.9161,28.8871,28.9016,51200.0
2013-08-05 14:20:00,39.77,39.8,39.76,39.79,81300.0,28.9016,28.9234,28.8943,28.9161,81300.0
2013-08-05 14:30:00,39.79,39.8,39.73,39.75,140000.0,28.9161,28.9234,28.8725,28.8871,140000.0
2013-08-05 14:40:00,39.76,39.79,39.75,39.77,102500.0,28.8943,28.9161,28.8871,28.9016,102500.0
2013-08-05 14:50:00,39.77,39.79,39.74,39.76,84100.0,28.9016,28.9161,28.8798,28.8943,84100.0
2013-08-05 15:00:00,39.76,39.77,39.75,39.75,25900.0,28.8943,28.9016,28.8871,28.8871,25900.0
2013-08-05 15:10:00,39.75,39.81,39.75,39.81,118000.0,28.8871,28.9307,28.8871,28.9307,118000.0
2013-08-05 15:20:00,39.8,39.86,39.79,39.85,70100.0,28.9234,28.967,28.9161,28.9597,70100.0
2013-08-05 15:30:00,39.86,39.87,39.82,39.82,96600.0,28.967,28.9743,28.9379,28.9379,96600.0
2013-08-05 15:40:00,39.82,39.84,39.8,39.82,99700.0,28.9379,28.9525,28.9234,28.9379,99700.0
2013-08-05 15:50:00,39.83,39.87,39.8,39.86,464100.0,28.9452,28.9743,28.9234,28.967,464100.0
2013-08-06 09:30:00,39.76,39.85,39.71,39.82,179900.0,28.8943,28.9597,28.858,28.9379,179900.0
2013-08-06 09:40:00,39.83,39.84,39.8,39.83,202000.0,28.9452,28.9525,28.9234,28.9452,202000.0
2013-08-06 09:50:00,39.83,39.99,39.82,39.97,297400.0,28.9452,29.0615,28.9379,29.0469,297400.0
2013-08-06 10:00:00,39.98,39.98,39.88,39.9,192200.0,29.0542,29.0542,28.9815,28.9961,192200.0
2013-08-06 10:10:00,39.91,39.91,39.85,39.91,134700.0,29.0033,29.0033,28.9597,29.0033,134700.0
2013-08-06 10:20:00,39.9,39.93,39.86,39.87,142400.0,28.9961,29.0179,28.967,28.9743,142400.0
2013-08-06 10:30:00,39.87,39.87,39.73,39.74,129300.0,28.9743,28.9743,28.8725,28.8798,129300.0
2013-08-06 10:40:00,39.74,39.74,39.67,39.67,328800.0,28.8798,28.8798,28.8289,28.8289,328800.0
2013-08-06 10:50:00,39.67,39.69,39.54,39.54,271400.0,28.8289,28.8435,28.7345,28.7345,271400.0
2013-08-06 11:00:00,39.55,39.6,39.53,39.6,128600.0,28.7417,28.7781,28.7272,28.7781,128600.0
2013-08-06 11:10:00,39.6,39.66,39.59,39.63,136600.0,28.7781,28.8217,28.7708,28.7999,136600.0
2013-08-06 11:20:00,39.64,39.67,39.6,39.67,65300.0,28.8071,28.8289,28.7781,28.8289,65300.0
2013-08-06 11:30:00,39.67,39.71,39.66,39.69,164800.0,28.8289,28.858,28.8217,28.8435,164800.0
2013-08-06 11:40:00,39.7,39.74,39.69,39.72,68100.0,28.8507,28.8798,28.8435,28.8653,68100.0
2013-08-06 11:50:00,39.72,39.76,39.71,39.73,134500.0,28.8653,28.8943,28.858,28.8725,134500.0
2013-08-06 12:00:00,39.73,39.75,39.72,39.74,60500.0,28.8725,28.8871,28.8653,28.8798,60500.0
2013-08-06 12:10:00,39.75,39.75,39.71,39.72,69500.0,28.8871,28.8871,28.858,28.8653,69500.0
2013-08-06 12:20:00,39.72,39.75,39.72,39.73,47500.0,28.8653,28.8871,28.8653,28.8725,47500.0
2013-08-06 12:30:00,39.72,39.77,39.71,39.75,86300.0,28.8653,28.9016,28.858,28.8871,86300.0
2013-08-06 12:40:00,39.75,39.78,39.7,39.71,48700.0,28.8871,28.9089,28.8507,28.858,48700.0
2013-08-06 12:50:00,39.72,39.72,39.69,39.71,50300.0,28.8653,28.8653,28.8435,28.858,50300.0
2013-08-06 13:00:00,39.71,39.71,39.68,39.68,37800.0,28.858,28.858,28.8362,28.8362,37800.0
2013-08-06 13:10:00,39.69,39.71,39.68,39.71,52900.0,28.8435,28.858,28.8362,28.858,52900.0
2013-08-06 13:20:00,39.71,39.71,39.69,39.71,29200.0,28.858,28.858,28.8435,28.858,29200.0
2013-08-06 13:30:00,39.71,39.73,39.7,39.7,50900.0,28.858,28.8725,28.8507,28.8507,50900.0
2013-08-06 13:40:00,39.7,39.7,39.63,39.64,42100.0,28.8507,28.8507,28.7999,28.8071,42100.0
2013-08-06 13:50:00,39.64,39.64,39.61,39.61,38100.0,28.8071,28.8071,28.7853,28.7853,38100.0
2013-08-06 14:00:00,39.61,39.64,39.59,39.64,53400.0,28.7853,28.8071,28.7708,28.8071,53400.0
2013-08-06 14:10:00,39.64,39.65,39.59,39.62,140200.0,28.8071,28.8144,28.7708,28.7926,140200.0
2013-08-06 14:20:00,39.62,39.68,39.62,39.68,67000.0,28.7926,28.8362,28.7926,28.8362,67000.0
2013-08-06 14:30:00,39.68,39.69,39.64,39.64,50200.0,28.8362,28.8435,28.8071,28.8071,50200.0
2013-08-06 14:40:00,39.65,39.65,39.59,39.62,131100.0,28.8144,28.8144,28.7708,28.7926,131100.0
2013-08-06 14:50:00,39.63,39.66,39.63,39.65,95600.0,28.7999,28.8217,28.7999,28.8144,95600.0
2013-08-06 15:00:00,39.65,39.7,39.65,39.68,110100.0,28.8144,28.8507,28.8144,28.8362,110100.0
2013-08-06 15:10:00,39.68,39.73,39.68,39.73,113400.0,28.8362,28.8725,28.8362,28.8725,113400.0
2013-08-06 15:20:00,39.73,39.76,39.71,39.76,113900.0,28.8725,28.8943,28.858,28.8943,113900.0
2013-08-06 15:30:00,39.76,39.77,39.73,39.76,165000.0,28.8943,28.9016,28.8725,28.8943,165000.0
2013-08-06 15:40:00,39.76,39.77,39.75,39.75,131100.0,28.8943,28.9016,28.8871,28.8871,131100.0
2013-08-06 15:50:00,39.75,39.76,39.68,39.73,369900.0,28.8871,28.8943,28.8362,28.8725,369900.0
2013-08-07 09:30:00,39.55,39.76,39.54,39.73,151300.0,28.7417,28.8943,28.7345,28.8725,151300.0
2013-08-07 09:40:00,39.72,39.85,39.7,39.84,118500.0,28.8653,28.9597,28.8507,28.9525,118500.0
2013-08-07 09:50:00,39.85,39.89,39.66,39.69,218900.0,28.9597,28.9888,28.8217,28.8435,218900.0
2013-08-07 10:00:00,39.69,39.69,39.51,39.56,225300.0,28.8435,28.8435,28.7127,28.749,225300.0
2013-08-07 10:10:00,39.56,39.63,39.49,39.63,247300.0,28.749,28.7999,28.6981,28.7999,247300.0
2013-08-07 10:20:00,39.64,39.66,39.57,39.6,109900.0,28.8071,28.8217,28.7563,28.7781,109900.0
2013-08-07 10:30:00,39.6,39.65,39.55,39.65,104300.0,28.7781,28.8144,28.7417,28.8144,104300.0
2013-08-07 10:40:00,39.65,39.65,39.59,39.62,103200.0,28.8144,28.8144,28.7708,28.7926,103200.0
2013-08-07 10:50:00,39.63,39.67,39.6,39.66,117000.0,28.7999,28.8289,28.7781,28.8217,117000.0
2013-08-07 11:00:00,39.66,39.7,39.64,39.67,116500.0,28.8217,28.8507,28.8071,28.8289,116500.0
2013-08-07 11:10:00,39.67,39.68,39.61,39.63,116200.0,28.8289,28.8362,28.7853,28.7999,116200.0
2013-08-07 11:20:00,39.64,39.65,39.61,39.64,61000.0,28.8071,28.8144,28.7853,28.8071,61000.0
2013-08-07 11:30:00,39.63,39.64,39.6,39.61,81000.0,28.7999,28.8071,28.7781,28.7853,81000.0
2013-08-07 11:40:00,39.6,39.62,39.58,39.59,56500.0,28.7781,28.7926,28.7635,28.7708,56500.0
2013-08-07 11:50:00,39.59,39.65,39.59,39.64,71300.0,28.7708,28.8144,28.7708,28.8071,71300.0
2013-08-07 12:00:00,39.64,39.67,39.62,39.65,53500.0,28.8071,28.8289,28.7926,28.8144,53500.0
2013-08-07 12:10:00,39.66,39.67,39.63,39.66,57400.0,28.8217,28.8289,28.7999,28.8217,57400.0
2013-08-07 12:20:00,39.67,39.69,39.61,39.63,48800.0,28.8289,28.8435,28.7853,28.7999,48800.0
2013-08-07 12:30:00,39.63,39.7,39.61,39.69,71200.0,28.7999,28.8507,28.7853,28.8435,71200.0
2013-08-07 12:40:00,39.69,39.72,39.68,39.71,61100.0,28.8435,28.8653,28.8362,28.858,61100.0
2013-08-07 12:50:00,39.71,39.74,39.7,39.73,58900.0,28.858,28.8798,28.8507,28.8725,58900.0
2013-08-07 13:00:00,39.73,39.75,39.71,39.75,67200.0,28.8725,28.8871,28.858,28.8871,67200.0
2013-08-07 13:10:00,39.75,39.75,39.72,39.75,69700.0,28.8871,28.8871,28.8653,28.8871,69700.0
2013-08-07 13:20:00,39.74,39.8,39.74,39.76,92400.0,28.8798,28.9234,28.8798,28.8943,92400.0
2013-08-07 13:30:00,39.76,39.77,39.71,39.72,72500.0,28.8943,28.9016,28.858,28.8653,72500.0
2013-08-07 13:40:00,39.71,39.75,39.68,39.71,69800.0,28.858,28.8871,28.8362,28.858,69800.0
2013-08-07 13:50:00,39.71,39.74,39.71,39.72,58700.0,28.858,28.8798,28.858,28.8653,58700.0
2013-08-07 14:00:00,39.72,39.74,39.68,39.68,48400.0,28.8653,28.8798,28.8362,28.8362,48400.0
2013-08-07 14:10:00,39.68,39.73,39.67,39.71,81300.0,28.8362,28.8725,28.8289,28.858,81300.0
2013-08-07 14:20:00,39.71,39.71,39.63,39.67,115300.0,28.858,28.858,28.7999,28.8289,115300.0
2013-08-07 14:30:00,39.68,39.71,39.67,39.68,116700.0,28.8362,28.858,28.8289,28.8362,116700.0
2013-08-07 14:40:00,39.69,39.71,39.65,39.66,57900.0,28.8435,28.858,28.8144,28.8217,57900.0
2013-08-07 14:50:00,39.66,39.69,39.65,39.66,102300.0,28.8217,28.8435,28.8144,28.8217,102300.0
2013-08-07 15:00:00,39.66,39.69,39.65,39.65,78000.0,28.8217,28.8435,28.8144,28.8144,78000.0
2013-08-07 15:10:00,39.65,39.71,39.65,39.69,101700.0,28.8144,28.858,28.8144,28.8435,101700.0
2013-08-07 15:20:00,39.7,39.71,39.64,39.7,148700.0,28.8507,28.858,28.8071,28.8507,148700.0
2013-08-07 15:30:00,39.71,39.73,39.67,39.72,129400.0,28.858,28.8725,28.8289,28.8653,129400.0
2013-08-07 15:40:00,39.72,39.73,39.66,39.66,153000.0,28.8653,28.8725,28.8217,28.8217,153000.0
2013-08-07 15:50:00,39.66,39.7,39.63,39.66,328300.0,28.8217,28.8507,28.7999,28.8217,328300.0
2013-08-08 09:30:00,39.85,39.96,39.74,39.77,249200.0,28.9597,29.0397,28.8798,28.9016,249200.0
2013-08-08 09:40:00,39.77,39.81,39.7,39.71,221800.0,28.9016,28.9307,28.8507,28.858,221800.0
2013-08-08 09:50:00,39.72,39.73,39.65,39.7,91800.0,28.8653,28.8725,28.8144,28.8507,91800.0
2013-08-08 10:00:00,39.7,39.7,39.57,39.59,138500.0,28.8507,28.8507,28.7563,28.7708,138500.0
2013-08-08 10:10:00,39.58,39.59,39.5,39.55,129800.0,28.7635,28.7708,28.7054,28.7417,129800.0
2013-08-08 10:20:00,39.54,39.57,39.44,39.53,140300.0,28.7345,28.7563,28.6618,28.7272,140300.0
2013-08-08 10:30:00,39.52,39.54,39.42,39.5,133100.0,28.7199,28.7345,28.6472,28.7054,133100.0
2013-08-08 10:40:00,39.5,39.53,39.42,39.48,220100.0,28.7054,28.7272,28.6472,28.6909,220100.0
2013-08-08 10:50:00,39.48,39.55,39.48,39.53,76300.0,28.6909,28.7417,28.6909,28.7272,76300.0
2013-08-08 11:00:00,39.53,39.55,39.52,39.54,89700.0,28.7272,28.7417,28.7199,28.7345,89700.0
2013-08-08 11:10:00,39.54,39.59,39.54,39.59,53900.0,28.7345,28.7708,28.7345,28.7708,53900.0
2013-08-08 11:20:00,39.59,39.63,39.56,39.6,72800.0,28.7708,28.7999,28.749,28.7781,72800.0
2013-08-08 11:30:00,39.61,39.66,39.59,39.66,68800.0,28.7853,28.8217,28.7708,28.8217,68800.0
2013-08-08 11:40:00,39.67,39.68,39.61,39.64,54700.0,28.8289,28.8362,28.7853,28.8071,54700.0
2013-08-08 11:50:00,39.65,39.67,39.62,39.67,49100.0,28.8144,28.8289,28.7926,28.8289,49100.0
2013-08-08 12:00:00,39.67,39.75,39.66,39.7,146600.0,28.8289,28.8871,28.8217,28.8507,146600.0
2013-08-08 12:10:00,39.7,39.76,39.7,39.73,60500.0,28.8507,28.8943,28.8507,28.8725,60500.0
2013-08-08 12:20:00,39.73,39.8,39.73,39.8,54400.0,28.8725,28.9234,28.8725,28.9234,54400.0
2013-08-08 12:30:00,39.79,39.83,39.77,39.78,124600.0,28.9161,28.9452,28.9016,28.9089,124600.0
2013-08-08 12:40:00,39.8,39.88,39.8,39.87,78600.0,28.9234,28.9815,28.9234,28.9743,78600.0
2013-08-08 12:50:00,39.87,39.87,39.8,39.83,56700.0,28.9743,28.9743,28.9234,28.9452,56700.0
2013-08-08 13:00:00,39.83,39.88,39.82,39.86,89900.0,28.9452,28.9815,28.9379,28.967,89900.0
2013-08-08 13:10:00,39.85,39.85,39.78,39.8,38700.0,28.9597,28.9597,28.9089,28.9234,38700.0
2013-08-08 13:20:00,39.81,39.83,39.78,39.79,40400.0,28.9307,28.9452,28.9089,28.9161,40400.0
2013-08-08 13:30:00,39.78,39.84,39.78,39.82,46000.0,28.9089,28.9525,28.9089,28.9379,46000.0
2013-08-08 13:40:00,39.81,39.85,39.8,39.84,50700.0,28.9307,28.9597,28.9234,28.9525,50700.0
2013-08-08 13:50:00,39.84,39.85,39.8,39.82,52800.0,28.9525,28.9597,28.9234,28.9379,52800.0
2013-08-08 14:00:00,39.81,39.87,39.81,39.84,70300.0,28.9307,28.9743,28.9307,28.9525,70300.0
2013-08-08 14:10:00,39.83,39.84,39.79,39.8,52800.0,28.9452,28.9525,28.9161,28.9234,52800.0
2013-08-08 14:20:00,39.79,39.8,39.76,39.79,44700.0,28.9161,28.9234,28.8943,28.9161,44700.0
2013-08-08 14:30:00,39.8,39.81,39.73,39.76,64800.0,28.9234,28.9307,28.8725,28.8943,64800.0
2013-08-08 14:40:00,39.76,39.76,39.72,39.74,55900.0,28.8943,28.8943,28.8653,28.8798,55900.0
2013-08-08 14:50:00,39.74,39.74,39.67,39.72,65200.0,28.8798,28.8798,28.8289,28.8653,65200.0
2013-08-08 15:00:00,39.72,39.75,39.7,39.73,67900.0,28.8653,28.8871,28.8507,28.8725,67900.0
2013-08-08 15:10:00,39.72,39.74,39.69,39.72,84200.0,28.8653,28.8798,28.8435,28.8653,84200.0
2013-08-08 15:20:00,39.73,39.75,39.69,39.73,61400.0,28.8725,28.8871,28.8435,28.8725,61400.0
2013-08-08 15:30:00,39.73,39.74,39.69,39.72,109200.0,28.8725,28.8798,28.8435,28.8653,109200.0
2013-08-08 15:40:00,39.72,39.74,39.7,39.72,81200.0,28.8653,28.8798,28.8507,28.8653,81200.0
2013-08-08 15:50:00,39.71,39.72,39.63,39.65,241700.0,28.858,28.8653,28.7999,28.8144,241700.0
2013-08-09 09:30:00,39.55,39.94,39.53,39.84,350700.0,28.7417,29.0251,28.7272,28.9525,350700.0
2013-08-09 09:40:00,39.84,39.93,39.83,39.93,217100.0,28.9525,29.0179,28.9452,29.0179,217100.0
2013-08-09 09:50:00,39.93,39.93,39.83,39.86,149100.0,29.0179,29.0179,28.9452,28.967,149100.0
2013-08-09 10:00:00,39.86,39.87,39.67,39.7,184300.0,28.967,28.9743,28.8289,28.8507,184300.0
2013-08-09 10:10:00,39.69,39.75,39.68,39.72,92300.0,28.8435,28.8871,28.8362,28.8653,92300.0
2013-08-09 10:20:00,39.71,39.78,39.68,39.76,132700.0,28.858,28.9089,28.8362,28.8943,132700.0
2013-08-09 10:30:00,39.77,39.78,39.74,39.76,114300.0,28.9016,28.9089,28.8798,28.8943,114300.0
2013-08-09 10:40:00,39.76,39.78,39.71,39.71,138600.0,28.8943,28.9089,28.858,28.858,138600.0
2013-08-09 10:50:00,39.72,39.73,39.7,39.71,78100.0,28.8653,28.8725,28.8507,28.858,78100.0
2013-08-09 11:00:00,39.71,39.71,39.6,39.63,80900.0,28.858,28.858,28.7781,28.7999,80900.0
2013-08-09 11:10:00,39.63,39.7,39.63,39.63,103000.0,28.7999,28.8507,28.7999,28.7999,103000.0
2013-08-09 11:20:00,39.64,39.64,39.53,39.55,164200.0,28.8071,28.8071,28.7272,28.7417,164200.0
2013-08-09 11:30:00,39.55,39.58,39.51,39.57,102000.0,28.7417,28.7635,28.7127,28.7563,102000.0
2013-08-09 11:40:00,39.57,39.58,39.53,39.58,74400.0,28.7563,28.7635,28.7272,28.7635,74400.0
2013-08-09 11:50:00,39.58,39.6,39.55,39.57,79900.0,28.7635,28.7781,28.7417,28.7563,79900.0
2013-08-09 12:00:00,39.56,39.58,39.52,39.55,75300.0,28.749,28.7635,28.7199,28.7417,75300.0
2013-08-09 12:10:00,39.55,39.62,39.55,39.6,71700.0,28.7417,28.7926,28.7417,28.7781,71700.0
2013-08-09 12:20:00,39.6,39.66,39.6,39.62,94600.0,28.7781,28.8217,28.7781,28.7926,94600.0
2013-08-09 12:30:00,39.63,39.73,39.63,39.72,89100.0,28.7999,28.8725,28.7999,28.8653,89100.0
2013-08-09 12:40:00,39.73,39.75,39.68,39.69,81700.0,28.8725,28.8871,28.8362,28.8435,81700.0
2013-08-09 12:50:00,39.7,39.73,39.67,39.68,102700.0,28.8507,28.8725,28.8289,28.8362,102700.0
2013-08-09 13:00:00,39.68,39.68,39.64,39.65,82200.0,28.8362,28.8362,28.8071,28.8144,82200.0
2013-08-09 13:10:00,39.65,39.68,39.65,39.67,73000.0,28.8144,28.8362,28.8144,28.8289,73000.0
2013-08-09 13:20:00,39.67,39.72,39.66,39.7,51900.0,28.8289,28.8653,28.8217,28.8507,51900.0
2013-08-09 13:30:00,39.71,39.72,39.68,39.7,47900.0,28.858,28.8653,28.8362,28.8507,47900.0
2013-08-09 13:40:00,39.7,39.72,39.65,39.65,38800.0,28.8507,28.8653,28.8144,28.8144,38800.0
2013-08-09 13:50:00,39.65,39.71,39.65,39.68,52100.0,28.8144,28.858,28.8144,28.8362,52100.0
2013-08-09 14:00:00,39.67,39.7,39.61,39.61,70100.0,28.8289,28.8507,28.7853,28.7853,70100.0
2013-08-09 14:10:00,39.61,39.66,39.59,39.62,96000.0,28.7853,28.8217,28.7708,28.7926,96000.0
2013-08-09 14:20:00,39.62,39.7,39.62,39.7,76800.0,28.7926,28.8507,28.7926,28.8507,76800.0
2013-08-09 14:30:00,39.69,39.71,39.58,39.59,165200.0,28.8435,28.858,28.7635,28.7708,165200.0
2013-08-09 14:40:00,39.59,39.63,39.58,39.61,142200.0,28.7708,28.7999,28.7635,28.7853,142200.0
2013-08-09 14:50:00,39.62,39.63,39.58,39.62,76800.0,28.7926,28.7999,28.7635,28.7926,76800.0
2013-08-09 15:00:00,39.62,39.63,39.59,39.59,61300.0,28.7926,28.7999,28.7708,28.7708,61300.0
2013-08-09 15:10:00,39.59,39.63,39.58,39.63,73300.0,28.7708,28.7999,28.7635,28.7999,73300.0
2013-08-09 15:20:00,39.63,39.65,39.6,39.61,95900.0,28.7999,28.8144,28.7781,28.7853,95900.0
2013-08-09 15:30:00,39.61,39.62,39.56,39.57,86500.0,28.7853,28.7926,28.749,28.7563,86500.0
2013-08-09 15:40:00,39.58,39.59,39.54,39.58,148100.0,28.7635,28.7708,28.7345,28.7635,148100.0
2013-08-09 15:50:00,39.58,39.84,39.55,39.79,1355000.0,28.7635,28.9525,28.7417,28.9161,1355000.0
2013-08-12 09:30:00,39.48,39.81,39.48,39.8,259200.0,28.6909,28.9307,28.6909,28.9234,259200.0
2013-08-12 09:40:00,39.8,39.86,39.69,39.74,175800.0,28.9234,28.967,28.8435,28.8798,175800.0
2013-08-12 09:50:00,39.75,39.83,39.72,39.79,131900.0,28.8871,28.9452,28.8653,28.9161,131900.0
2013-08-12 10:00:00,39.79,39.87,39.73,39.82,139400.0,28.9161,28.9743,28.8725,28.9379,139400.0
2013-08-12 10:10:00,39.82,39.91,39.82,39.85,127000.0,28.9379,29.0033,28.9379,28.9597,127000.0
2013-08-12 10:20:00,39.85,39.89,39.82,39.84,76400.0,28.9597,28.9888,28.9379,28.9525,76400.0
2013-08-12 10:30:00,39.85,39.91,39.8,39.86,97600.0,28.9597,29.0033,28.9234,28.967,97600.0
2013-08-12 10:40:00,39.87,39.92,39.84,39.84,106400.0,28.9743,29.0106,28.9525,28.9525,106400.0
2013-08-12 10:50:00,39.84,39.87,39.81,39.86,68900.0,28.9525,28.9743,28.9307,28.967,68900.0
2013-08-12 11:00:00,39.85,39.88,39.78,39.78,71900.0,28.9597,28.9815,28.9089,28.9089,71900.0
2013-08-12 11:10:00,39.79,39.85,39.78,39.84,43000.0,28.9161,28.9597,28.9089,28.9525,43000.0
2013-08-12 11:20:00,39.84,39.86,39.82,39.84,63500.0,28.9525,28.967,28.9379,28.9525,63500.0
2013-08-12 11:30:00,39.83,39.88,39.82,39.84,46600.0,28.9452,28.9815,28.9379,28.9525,46600.0
2013-08-12 11:40:00,39.83,39.85,39.79,39.8,69200.0,28.9452,28.9597,28.9161,28.9234,69200.0
2013-08-12 11:50:00,39.79,39.8,39.77,39.77,50300.0,28.9161,28.9234,28.9016,28.9016,50300.0
2013-08-12 12:00:00,39.77,39.79,39.75,39.79,43400.0,28.9016,28.9161,28.8871,28.9161,43400.0
2013-08-12 12:10:00,39.79,39.82,39.76,39.81,32700.0,28.9161,28.9379,28.8943,28.9307,32700.0
2013-08-12 12:20:00,39.81,39.81,39.77,39.78,29500.0,28.9307,28.9307,28.9016,28.9089,29500.0
2013-08-12 12:30:00,39.78,39.79,39.74,39.76,53700.0,28.9089,28.9161,28.8798,28.8943,53700.0
2013-08-12 12:40:00,39.77,39.78,39.73,39.74,99500.0,28.9016,28.9089,28.8725,28.8798,99500.0
2013-08-12 12:50:00,39.75,39.8,39.75,39.8,31700.0,28.8871,28.9234,28.8871,28.9234,31700.0
2013-08-12 13:00:00,39.79,39.8,39.77,39.79,39600.0,28.9161,28.9234,28.9016,28.9161,39600.0
2013-08-12 13:10:00,39.78,39.81,39.76,39.8,57200.0,28.9089,28.9307,28.8943,28.9234,57200.0
2013-08-12 13:20:00,39.81,39.83,39.79,39.8,59900.0,28.9307,28.9452,28.9161,28.9234,59900.0
2013-08-12 13:30:00,39.8,39.82,39.78,39.79,32400.0,28.9234,28.9379,28.9089,28.9161,32400.0
2013-08-12 13:40:00,39.79,39.8,39.75,39.75,32800.0,28.9161,28.9234,28.8871,28.8871,32800.0
2013-08-12 13:50:00,39.75,39.75,39.68,39.72,74900.0,28.8871,28.8871,28.8362,28.8653,74900.0
2013-08-12 14:00:00,39.73,39.76,39.72,39.76,73500.0,28.8725,28.8943,28.8653,28.8943,73500.0
2013-08-12 14:10:00,39.76,39.77,39.73,39.75,32600.0,28.8943,28.9016,28.8725,28.8871,32600.0
2013-08-12 14:20:00,39.76,39.79,39.75,39.76,33000.0,28.8943,28.9161,28.8871,28.8943,33000.0
2013-08-12 14:30:00,39.76,39.76,39.69,39.71,85600.0,28.8943,28.8943,28.8435,28.858,85600.0
2013-08-12 14:40:00,39.72,39.73,39.68,39.73,90000.0,28.8653,28.8725,28.8362,28.8725,90000.0
2013-08-12 14:50:00,39.73,39.73,39.69,39.71,57300.0,28.8725,28.8725,28.8435,28.858,57300.0
2013-08-12 15:00:00,39.72,39.74,39.71,39.73,57500.0,28.8653,28.8798,28.858,28.8725,57500.0
2013-08-12 15:10:00,39.74,39.79,39.74,39.76,60800.0,28.8798,28.9161,28.8798,28.8943,60800.0
2013-08-12 15:20:00,39.76,39.8,39.76,39.78,73100.0,28.8943,28.9234,28.8943,28.9089,73100.0
2013-08-12 15:30:00,39.78,39.8,39.77,39.77,119300.0,28.9089,28.9234,28.9016,28.9016,119300.0
2013-08-12 15:40:00,39.77,39.78,39.73,39.74,114900.0,28.9016,28.9089,28.8725,28.8798,114900.0
2013-08-12 15:50:00,39.75,39.76,39.71,39.72,375000.0,28.8871,28.8943,28.858,28.8653,375000.0
2013-08-13 09:30:00,39.7,39.87,39.62,39.83,177200.0,28.8507,28.9743,28.7926,28.9452,177200.0
2013-08-13 09:40:00,39.82,39.82,39.72,39.74,109100.0,28.9379,28.9379,28.8653,28.8798,109100.0
2013-08-13 09:50:00,39.74,39.83,39.7,39.76,146000.0,28.8798,28.9452,28.8507,28.8943,146000.0
2013-08-13 10:00:00,39.76,39.77,39.54,39.55,214400.0,28.8943,28.9016,28.7345,28.7417,214400.0
2013-08-13 10:10:00,39.55,39.6,39.45,39.48,171600.0,28.7417,28.7781,28.6691,28.6909,171600.0
2013-08-13 10:20:00,39.48,39.57,39.47,39.56,98000.0,28.6909,28.7563,28.6836,28.749,98000.0
2013-08-13 10:30:00,39.55,39.57,39.49,39.57,88700.0,28.7417,28.7563,28.6981,28.7563,88700.0
2013-08-13 10:40:00,39.58,39.61,39.54,39.57,70900.0,28.7635,28.7853,28.7345,28.7563,70900.0
2013-08-13 10:50:00,39.57,39.58,39.5,39.57,82300.0,28.7563,28.7635,28.7054,28.7563,82300.0
2013-08-13 11:00:00,39.57,39.65,39.54,39.61,114000.0,28.7563,28.8144,28.7345,28.7853,114000.0
2013-08-13 11:10:00,39.62,39.67,39.57,39.65,80400.0,28.7926,28.8289,28.7563,28.8144,80400.0
2013-08-13 11:20:00,39.65,39.68,39.63,39.68,90800.0,28.8144,28.8362,28.7999,28.8362,90800.0
2013-08-13 11:30:00,39.68,39.72,39.66,39.69,70100.0,28.8362,28.8653,28.8217,28.8435,70100.0
2013-08-13 11:40:00,39.69,39.7,39.65,39.68,49900.0,28.8435,28.8507,28.8144,28.8362,49900.0
2013-08-13 11:50:00,39.67,39.68,39.65,39.66,37700.0,28.8289,28.8362,28.8144,28.8217,37700.0
2013-08-13 12:00:00,39.66,39.66,39.61,39.64,55400.0,28.8217,28.8217,28.7853,28.8071,55400.0
2013-08-13 12:10:00,39.65,39.75,39.65,39.74,41600.0,28.8144,28.8871,28.8144,28.8798,41600.0
2013-08-13 12:20:00,39.75,39.77,39.71,39.76,55100.0,28.8871,28.9016,28.858,28.8943,55100.0
2013-08-13 12:30:00,39.76,39.8,39.75,39.78,92800.0,28.8943,28.9234,28.8871,28.9089,92800.0
2013-08-13 12:40:00,39.78,39.83,39.76,39.82,87300.0,28.9089,28.9452,28.8943,28.9379,87300.0
2013-08-13 12:50:00,39.82,39.85,39.79,39.8,71600.0,28.9379,28.9597,28.9161,28.9234,71600.0
2013-08-13 13:00:00,39.8,39.84,39.8,39.82,93700.0,28.9234,28.9525,28.9234,28.9379,93700.0
2013-08-13 13:10:00,39.82,39.85,39.8,39.83,47500.0,28.9379,28.9597,28.9234,28.9452,47500.0
2013-08-13 13:20:00,39.83,39.92,39.83,39.85,73300.0,28.9452,29.0106,28.9452,28.9597,73300.0
2013-08-13 13:30:00,39.86,39.87,39.84,39.87,87100.0,28.967,28.9743,28.9525,28.9743,87100.0
2013-08-13 13:40:00,39.87,39.88,39.84,39.85,87400.0,28.9743,28.9815,28.9525,28.9597,87400.0
2013-08-13 13:50:00,39.86,39.92,39.84,39.91,155600.0,28.967,29.0106,28.9525,29.0033,155600.0
2013-08-13 14:00:00,39.92,39.92,39.87,39.88,29700.0,29.0106,29.0106,28.9743,28.9815,29700.0
2013-08-13 14:10:00,39.88,39.89,39.82,39.85,51800.0,28.9815,28.9888,28.9379,28.9597,51800.0
2013-08-13 14:20:00,39.85,39.87,39.82,39.84,107800.0,28.9597,28.9743,28.9379,28.9525,107800.0
2013-08-13 14:30:00,39.84,39.87,39.77,39.78,107100.0,28.9525,28.9743,28.9016,28.9089,107100.0
2013-08-13 14:40:00,39.77,39.8,39.75,39.76,98900.0,28.9016,28.9234,28.8871,28.8943,98900.0
2013-08-13 14:50:00,39.75,39.8,39.74,39.8,103700.0,28.8871,28.9234,28.8798,28.9234,103700.0
2013-08-13 15:00:00,39.8,39.83,39.78,39.81,71000.0,28.9234,28.9452,28.9089,28.9307,71000.0
2013-08-13 15:10:00,39.81,39.85,39.77,39.8,98100.0,28.9307,28.9597,28.9016,28.9234,98100.0
2013-08-13 15:20:00,39.8,39.85,39.79,39.8,142400.0,28.9234,28.9597,28.9161,28.9234,142400.0
2013-08-13 15:30:00,39.8,39.83,39.78,39.8,121000.0,28.9234,28.9452,28.9089,28.9234,121000.0
2013-08-13 15:40:00,39.79,39.79,39.74,39.74,155800.0,28.9161,28.9161,28.8798,28.8798,155800.0
2013-08-13 15:50:00,39.75,39.79,39.75,39.76,195500.0,28.8871,28.9161,28.8871,28.8943,195500.0
2013-08-14 09:30:00,39.78,39.78,39.56,39.63,138100.0,28.9089,28.9089,28.749,28.7999,138100.0
2013-08-14 09:40:00,39.62,39.7,39.54,39.66,245900.0,28.7926,28.8507,28.7345,28.8217,245900.0
2013-08-14 09:50:00,39.66,39.73,39.59,39.73,108000.0,28.8217,28.8725,28.7708,28.8725,108000.0
2013-08-14 10:00:00,39.73,39.77,39.69,39.73,135400.0,28.8725,28.9016,28.8435,28.8725,135400.0
2013-08-14 10:10:00,39.74,39.74,39.64,39.67,114200.0,28.8798,28.8798,28.8071,28.8289,114200.0
2013-08-14 10:20:00,39.67,39.72,39.64,39.67,169000.0,28.8289,28.8653,28.8071,28.8289,169000.0
2013-08-14 10:30:00,39.66,39.7,39.65,39.67,109900.0,28.8217,28.8507,28.8144,28.8289,109900.0
2013-08-14 10:40:00,39.66,39.66,39.56,39.61,119600.0,28.8217,28.8217,28.749,28.7853,119600.0
2013-08-14 10:50:00,39.62,39.63,39.56,39.6,86500.0,28.7926,28.7999,28.749,28.7781,86500.0
2013-08-14 11:00:00,39.6,39.68,39.59,39.66,89800.0,28.7781,28.8362,28.7708,28.8217,89800.0
2013-08-14 11:10:00,39.66,39.7,39.62,39.69,60800.0,28.8217,28.8507,28.7926,28.8435,60800.0
2013-08-14 11:20:00,39.7,39.7,39.66,39.68,46800.0,28.8507,28.8507,28.8217,28.8362,46800.0
2013-08-14 11:30:00,39.69,39.7,39.65,39.69,125100.0,28.8435,28.8507,28.8144,28.8435,125100.0
2013-08-14 11:40:00,39.7,39.74,39.67,39.69,153400.0,28.8507,28.8798,28.8289,28.8435,153400.0
2013-08-14 11:50:00,39.7,39.74,39.66,39.68,171300.0,28.8507,28.8798,28.8217,28.8362,171300.0
2013-08-14 12:00:00,39.68,39.78,39.68,39.74,152400.0,28.8362,28.9089,28.8362,28.8798,152400.0
2013-08-14 12:10:00,39.74,39.75,39.7,39.74,99500.0,28.8798,28.8871,28.8507,28.8798,99500.0
2013-08-14 12:20:00,39.74,39.79,39.7,39.79,48200.0,28.8798,28.9161,28.8507,28.9161,48200.0
2013-08-14 12:30:00,39.79,39.79,39.74,39.74,53300.0,28.9161,28.9161,28.8798,28.8798,53300.0
2013-08-14 12:40:00,39.74,39.75,39.69,39.7,53700.0,28.8798,28.8871,28.8435,28.8507,53700.0
2013-08-14 12:50:00,39.7,39.72,39.65,39.65,49400.0,28.8507,28.8653,28.8144,28.8144,49400.0
2013-08-14 13:00:00,39.66,39.68,39.62,39.66,133100.0,28.8217,28.8362,28.7926,28.8217,133100.0
2013-08-14 13:10:00,39.66,39.66,39.55,39.58,81200.0,28.8217,28.8217,28.7417,28.7635,81200.0
2013-08-14 13:20:00,39.59,39.63,39.58,39.62,90100.0,28.7708,28.7999,28.7635,28.7926,90100.0
2013-08-14 13:30:00,39.61,39.61,39.48,39.49,201800.0,28.7853,28.7853,28.6909,28.6981,201800.0
2013-08-14 13:40:00,39.49,39.52,39.44,39.49,153700.0,28.6981,28.7199,28.6618,28.6981,153700.0
2013-08-14 13:50:00,39.49,39.52,39.35,39.37,244300.0,28.6981,28.7199,28.5964,28.6109,244300.0
2013-08-14 14:00:00,39.36,39.46,39.33,39.4,301700.0,28.6036,28.6763,28.5818,28.6327,301700.0
2013-08-14 14:10:00,39.39,39.42,39.21,39.21,379700.0,28.6254,28.6472,28.4946,28.4946,379700.0
2013-08-14 14:20:00,39.21,39.25,39.12,39.2,537700.0,28.4946,28.5237,28.4292,28.4874,537700.0
2013-08-14 14:30:00,39.2,39.3,39.19,39.22,274400.0,28.4874,28.56,28.4801,28.5019,274400.0
2013-08-14 14:40:00,39.23,39.27,39.2,39.22,170200.0,28.5092,28.5382,28.4874,28.5019,170200.0
2013-08-14 14:50:00,39.23,39.25,39.15,39.15,200800.0,28.5092,28.5237,28.451,28.451,200800.0
2013-08-14 15:00:00,39.15,39.18,39.04,39.18,612900.0,28.451,28.4728,28.3711,28.4728,612900.0
2013-08-14 15:10:00,39.18,39.29,39.17,39.17,187400.0,28.4728,28.5528,28.4656,28.4656,187400.0
2013-08-14 15:20:00,39.17,39.24,39.1,39.23,389600.0,28.4656,28.5164,28.4147,28.5092,389600.0
2013-08-14 15:30:00,39.23,39.29,39.21,39.26,595800.0,28.5092,28.5528,28.4946,28.531,595800.0
2013-08-14 15:40:00,39.26,39.27,39.15,39.18,387400.0,28.531,28.5382,28.451,28.4728,387400.0
2013-08-14 15:50:00,39.17,39.24,39.14,39.16,848700.0,28.4656,28.5164,28.4438,28.4583,848700.0
2013-08-15 09:30:00,38.75,38.79,38.36,38.7,446600.0,28.1603,28.1894,27.8769,28.124,446600.0
2013-08-15 09:40:00,38.72,38.9,38.67,38.71,276500.0,28.1385,28.2694,28.1022,28.1313,276500.0
2013-08-15 09:50:00,38.71,38.74,38.62,38.67,259500.0,28.1313,28.1531,28.0659,28.1022,259500.0
2013-08-15 10:00:00,38.67,38.69,38.56,38.61,194200.0,28.1022,28.1167,28.0223,28.0586,194200.0
2013-08-15 10:10:00,38.61,38.62,38.46,38.53,200800.0,28.0586,28.0659,27.9496,28.0005,200800.0
2013-08-15 10:20:00,38.53,38.66,38.51,38.62,274100.0,28.0005,28.0949,27.9859,28.0659,274100.0
2013-08-15 10:30:00,38.62,38.74,38.59,38.69,292000.0,28.0659,28.1531,28.0441,28.1167,292000.0
2013-08-15 10:40:00,38.69,38.73,38.66,38.68,173700.0,28.1167,28.1458,28.0949,28.1095,173700.0
2013-08-15 10:50:00,38.68,38.68,38.49,38.57,259700.0,28.1095,28.1095,27.9714,28.0295,259700.0
2013-08-15 11:00:00,38.57,38.63,38.55,38.57,143700.0,28.0295,28.0731,28.015,28.0295,143700.0
2013-08-15 11:10:00,38.57,38.7,38.57,38.68,139500.0,28.0295,28.124,28.0295,28.1095,139500.0
2013-08-15 11:20:00,38.67,38.73,38.66,38.72,84800.0,28.1022,28.1458,28.0949,28.1385,84800.0
2013-08-15 11:30:00,38.72,38.72,38.66,38.7,109300.0,28.1385,28.1385,28.0949,28.124,109300.0
2013-08-15 11:40:00,38.7,38.75,38.67,38.73,195000.0,28.124,28.1603,28.1022,28.1458,195000.0
2013-08-15 11:50:00,38.73,38.8,38.71,38.77,157200.0,28.1458,28.1967,28.1313,28.1749,157200.0
2013-08-15 12:00:00,38.77,38.79,38.76,38.79,102800.0,28.1749,28.1894,28.1676,28.1894,102800.0
2013-08-15 12:10:00,38.79,38.8,38.74,38.79,147400.0,28.1894,28.1967,28.1531,28.1894,147400.0
2013-08-15 12:20:00,38.79,38.84,38.77,38.8,133300.0,28.1894,28.2258,28.1749,28.1967,133300.0
2013-08-15 12:30:00,38.8,38.82,38.74,38.78,183900.0,28.1967,28.2112,28.1531,28.1821,183900.0
2013-08-15 12:40:00,38.79,38.79,38.62,38.63,145000.0,28.1894,28.1894,28.0659,28.0731,145000.0
2013-08-15 12:50:00,38.63,38.71,38.62,38.68,150500.0,28.0731,28.1313,28.0659,28.1095,150500.0
2013-08-15 13:00:00,38.68,38.72,38.65,38.7,110700.0,28.1095,28.1385,28.0877,28.124,110700.0
2013-08-15 13:10:00,38.71,38.75,38.7,38.73,226000.0,28.1313,28.1603,28.124,28.1458,226000.0
2013-08-15 13:20:00,38.73,38.75,38.69,38.71,101400.0,28.1458,28.1603,28.1167,28.1313,101400.0
2013-08-15 13:30:00,38.71,38.77,38.7,38.75,120700.0,28.1313,28.1749,28.124,28.1603,120700.0
2013-08-15 13:40:00,38.75,38.76,38.73,38.76,114300.0,28.1603,28.1676,28.1458,28.1676,114300.0
2013-08-15 13:50:00,38.75,38.78,38.71,38.72,111200.0,28.1603,28.1821,28.1313,28.1385,111200.0
2013-08-15 14:00:00,38.73,38.74,38.66,38.68,143300.0,28.1458,28.1531,28.0949,28.1095,143300.0
2013-08-15 14:10:00,38.69,38.71,38.65,38.7,178100.0,28.1167,28.1313,28.0877,28.124,178100.0
2013-08-15 14:20:00,38.7,38.76,38.68,38.72,157100.0,28.124,28.1676,28.1095,28.1385,157100.0
2013-08-15 14:30:00,38.72,38.75,38.68,38.68,148500.0,28.1385,28.1603,28.1095,28.1095,148500.0
2013-08-15 14:40:00,38.68,38.77,38.68,38.73,121800.0,28.1095,28.1749,28.1095,28.1458,121800.0
2013-08-15 14:50:00,38.73,38.75,38.69,38.69,123000.0,28.1458,28.1603,28.1167,28.1167,123000.0
2013-08-15 15:00:00,38.68,38.71,38.66,38.7,173600.0,28.1095,28.1313,28.0949,28.124,173600.0
2013-08-15 15:10:00,38.7,38.7,38.6,38.61,152900.0,28.124,28.124,28.0513,28.0586,152900.0
2013-08-15 15:20:00,38.62,38.67,38.6,38.67,149500.0,28.0659,28.1022,28.0513,28.1022,149500.0
2013-08-15 15:30:00,38.67,38.71,38.66,38.69,239300.0,28.1022,28.1313,28.0949,28.1167,239300.0
2013-08-15 15:40:00,38.7,38.7,38.64,38.68,199700.0,28.124,28.124,28.0804,28.1095,199700.0
2013-08-15 15:50:00,38.67,38.67,38.6,38.64,477600.0,28.1022,28.1022,28.0513,28.0804,477600.0
2013-08-16 09:30:00,38.63,38.77,38.44,38.72,882500.0,28.0731,28.1749,27.9351,28.1385,882500.0
2013-08-16 09:40:00,38.73,38.94,38.72,38.9,213000.0,28.1458,28.2984,28.1385,28.2694,213000.0
2013-08-16 09:50:00,38.91,38.97,38.79,38.86,176700.0,28.2766,28.3202,28.1894,28.2403,176700.0
2013-08-16 10:00:00,38.87,39.02,38.73,39.0,230600.0,28.2476,28.3566,28.1458,28.342,230600.0
2013-08-16 10:10:00,39.0,39.01,38.91,38.91,164600.0,28.342,28.3493,28.2766,28.2766,164600.0
2013-08-16 10:20:00,38.91,38.93,38.84,38.91,120200.0,28.2766,28.2912,28.2258,28.2766,120200.0
2013-08-16 10:30:00,38.92,38.99,38.86,38.97,126500.0,28.2839,28.3348,28.2403,28.3202,126500.0
2013-08-16 10:40:00,38.97,38.99,38.92,38.97,104200.0,28.3202,28.3348,28.2839,28.3202,104200.0
2013-08-16 10:50:00,38.97,38.99,38.94,38.97,144600.0,28.3202,28.3348,28.2984,28.3202,144600.0
2013-08-16 11:00:00,38.96,39.0,38.91,38.91,129100.0,28.313,28.342,28.2766,28.2766,129100.0
2013-08-16 11:10:00,38.91,39.04,38.91,39.0,99900.0,28.2766,28.3711,28.2766,28.342,99900.0
2013-08-16 11:20:00,39.0,39.0,38.94,38.96,84000.0,28.342,28.342,28.2984,28.313,84000.0
2013-08-16 11:30:00,38.96,39.04,38.96,39.02,85500.0,28.313,28.3711,28.313,28.3566,85500.0
2013-08-16 11:40:00,39.03,39.05,39.01,39.02,72500.0,28.3638,28.3784,28.3493,28.3566,72500.0
2013-08-16 11:50:00,39.01,39.02,38.97,39.0,67600.0,28.3493,28.3566,28.3202,28.342,67600.0
2013-08-16 12:00:00,39.0,39.0,38.94,38.97,76500.0,28.342,28.342,28.2984,28.3202,76500.0
2013-08-16 12:10:00,38.97,38.99,38.94,38.96,70800.0,28.3202,28.3348,28.2984,28.313,70800.0
2013-08-16 12:20:00,38.96,38.96,38.89,38.9,59800.0,28.313,28.313,28.2621,28.2694,59800.0
2013-08-16 12:30:00,38.9,38.9,38.86,38.87,94000.0,28.2694,28.2694,28.2403,28.2476,94000.0
2013-08-16 12:40:00,38.86,38.88,38.78,38.79,157800.0,28.2403,28.2548,28.1821,28.1894,157800.0
2013-08-16 12:50:00,38.79,38.88,38.79,38.85,70300.0,28.1894,28.2548,28.1894,28.233,70300.0
2013-08-16 13:00:00,38.85,38.88,38.75,38.76,73000.0,28.233,28.2548,28.1603,28.1676,73000.0
2013-08-16 13:10:00,38.77,38.82,38.76,38.8,75800.0,28.1749,28.2112,28.1676,28.1967,75800.0
2013-08-16 13:20:00,38.79,38.84,38.75,38.79,68300.0,28.1894,28.2258,28.1603,28.1894,68300.0
2013-08-16 13:30:00,38.79,38.84,38.76,38.77,76000.0,28.1894,28.2258,28.1676,28.1749,76000.0
2013-08-16 13:40:00,38.78,38.84,38.76,38.82,70800.0,28.1821,28.2258,28.1676,28.2112,70800.0
2013-08-16 13:50:00,38.82,38.89,38.82,38.88,76800.0,28.2112,28.2621,28.2112,28.2548,76800.0
2013-08-16 14:00:00,38.88,38.88,38.72,38.79,110200.0,28.2548,28.2548,28.1385,28.1894,110200.0
2013-08-16 14:10:00,38.79,38.83,38.75,38.8,88700.0,28.1894,28.2185,28.1603,28.1967,88700.0
2013-08-16 14:20:00,38.79,38.83,38.77,38.83,65200.0,28.1894,28.2185,28.1749,28.2185,65200.0
2013-08-16 14:30:00,38.83,38.83,38.75,38.77,70300.0,28.2185,28.2185,28.1603,28.1749,70300.0
2013-08-16 14:40:00,38.76,38.88,38.75,38.85,101000.0,28.1676,28.2548,28.1603,28.233,101000.0
2013-08-16 14:50:00,38.86,38.92,38.85,38.87,144300.0,28.2403,28.2839,28.233,28.2476,144300.0
2013-08-16 15:00:00,38.87,38.94,38.86,38.9,78800.0,28.2476,28.2984,28.2403,28.2694,78800.0
2013-08-16 15:10:00,38.91,38.91,38.79,38.79,117800.0,28.2766,28.2766,28.1894,28.1894,117800.0
2013-08-16 15:20:00,38.79,38.84,38.78,38.83,185100.0,28.1894,28.2258,28.1821,28.2185,185100.0
2013-08-16 15:30:00,38.84,38.91,38.83,38.9,151400.0,28.2258,28.2766,28.2185,28.2694,151400.0
2013-08-16 15:40:00,38.9,38.9,38.82,38.83,155800.0,28.2694,28.2694,28.2112,28.2185,155800.0
2013-08-16 15:50:00,38.83,38.84,38.74,38.74,385800.0,28.2185,28.2258,28.1531,28.1531,385800.0
2013-08-19 09:30:00,38.84,38.94,38.73,38.85,210100.0,28.2258,28.2984,28.1458,28.233,210100.0
2013-08-19 09:40:00,38.86,38.94,38.84,38.89,219500.0,28.2403,28.2984,28.2258,28.2621,219500.0
2013-08-19 09:50:00,38.88,38.94,38.82,38.92,141200.0,28.2548,28.2984,28.2112,28.2839,141200.0
2013-08-19 10:00:00,38.92,39.03,38.92,38.93,156600.0,28.2839,28.3638,28.2839,28.2912,156600.0
2013-08-19 10:10:00,38.93,38.95,38.81,38.81,158900.0,28.2912,28.3057,28.204,28.204,158900.0
2013-08-19 10:20:00,38.81,38.83,38.73,38.79,147100.0,28.204,28.2185,28.1458,28.1894,147100.0
2013-08-19 10:30:00,38.79,38.83,38.75,38.77,142600.0,28.1894,28.2185,28.1603,28.1749,142600.0
2013-08-19 10:40:00,38.79,38.83,38.74,38.79,94100.0,28.1894,28.2185,28.1531,28.1894,94100.0
2013-08-19 10:50:00,38.78,38.78,38.7,38.72,105000.0,28.1821,28.1821,28.124,28.1385,105000.0
2013-08-19 11:00:00,38.72,38.72,38.61,38.64,162500.0,28.1385,28.1385,28.0586,28.0804,162500.0
2013-08-19 11:10:00,38.64,38.67,38.61,38.63,165500.0,28.0804,28.1022,28.0586,28.0731,165500.0
2013-08-19 11:20:00,38.64,38.68,38.63,38.64,94600.0,28.0804,28.1095,28.0731,28.0804,94600.0
2013-08-19 11:30:00,38.64,38.69,38.61,38.67,144800.0,28.0804,28.1167,28.0586,28.1022,144800.0
2013-08-19 11:40:00,38.68,38.7,38.64,38.65,69100.0,28.1095,28.124,28.0804,28.0877,69100.0
2013-08-19 11:50:00,38.65,38.66,38.61,38.62,87700.0,28.0877,28.0949,28.0586,28.0659,87700.0
2013-08-19 12:00:00,38.62,38.66,38.6,38.64,62500.0,28.0659,28.0949,28.0513,28.0804,62500.0
2013-08-19 12:10:00,38.63,38.68,38.63,38.68,88500.0,28.0731,28.1095,28.0731,28.1095,88500.0
2013-08-19 12:20:00,38.68,38.69,38.64,38.64,38300.0,28.1095,28.1167,28.0804,28.0804,38300.0
2013-08-19 12:30:00,38.64,38.65,38.61,38.65,64400.0,28.0804,28.0877,28.0586,28.0877,64400.0
2013-08-19 12:40:00,38.65,38.69,38.64,38.66,63700.0,28.0877,28.1167,28.0804,28.0949,63700.0
2013-08-19 12:50:00,38.67,38.67,38.61,38.62,41500.0,28.1022,28.1022,28.0586,28.0659,41500.0
2013-08-19 13:00:00,38.62,38.64,38.6,38.63,33900.0,28.0659,28.0804,28.0513,28.0731,33900.0
2013-08-19 13:10:00,38.63,38.63,38.5,38.51,161100.0,28.0731,28.0731,27.9787,27.9859,161100.0
2013-08-19 13:20:00,38.5,38.58,38.49,38.57,82000.0,27.9787,28.0368,27.9714,28.0295,82000.0
2013-08-19 13:30:00,38.57,38.58,38.5,38.57,83800.0,28.0295,28.0368,27.9787,28.0295,83800.0
2013-08-19 13:40:00,38.56,38.62,38.56,38.61,63100.0,28.0223,28.0659,28.0223,28.0586,63100.0
2013-08-19 13:50:00,38.6,38.66,38.6,38.66,47400.0,28.0513,28.0949,28.0513,28.0949,47400.0
2013-08-19 14:00:00,38.67,38.68,38.64,38.66,68700.0,28.1022,28.1095,28.0804,28.0949,68700.0
2013-08-19 14:10:00,38.66,38.66,38.62,38.64,99100.0,28.0949,28.0949,28.0659,28.0804,99100.0
2013-08-19 14:20:00,38.64,38.65,38.6,38.63,66400.0,28.0804,28.0877,28.0513,28.0731,66400.0
2013-08-19 14:30:00,38.63,38.63,38.55,38.56,111800.0,28.0731,28.0731,28.015,28.0223,111800.0
2013-08-19 14:40:00,38.56,38.6,38.53,38.57,187100.0,28.0223,28.0513,28.0005,28.0295,187100.0
2013-08-19 14:50:00,38.58,38.59,38.54,38.55,118600.0,28.0368,28.0441,28.0077,28.015,118600.0
2013-08-19 15:00:00,38.55,38.56,38.5,38.52,124200.0,28.015,28.0223,27.9787,27.9932,124200.0
2013-08-19 15:10:00,38.52,38.55,38.51,38.53,182800.0,27.9932,28.015,27.9859,28.0005,182800.0
2013-08-19 15:20:00,38.53,38.55,38.46,38.46,143300.0,28.0005,28.015,27.9496,27.9496,143300.0
2013-08-19 15:30:00,38.47,38.51,38.45,38.47,156000.0,27.9569,27.9859,27.9423,27.9569,156000.0
2013-08-19 15:40:00,38.47,38.48,38.42,38.47,269000.0,27.9569,27.9641,27.9205,27.9569,269000.0
2013-08-19 15:50:00,38.47,38.49,38.41,38.43,543500.0,27.9569,27.9714,27.9133,27.9278,543500.0
2013-08-20 09:30:00,38.57,38.64,38.45,38.63,162900.0,28.0295,28.0804,27.9423,28.0731,162900.0
2013-08-20 09:40:00,38.63,38.7,38.6,38.6,249400.0,28.0731,28.124,28.0513,28.0513,249400.0
2013-08-20 09:50:00,38.6,38.7,38.59,38.67,111500.0,28.0513,28.124,28.0441,28.1022,111500.0
2013-08-20 10:00:00,38.68,38.69,38.62,38.65,176000.0,28.1095,28.1167,28.0659,28.0877,176000.0
2013-08-20 10:10:00,38.66,38.69,38.62,38.66,121000.0,28.0949,28.1167,28.0659,28.0949,121000.0
2013-08-20 10:20:00,38.68,38.71,38.65,38.69,262100.0,28.1095,28.1313,28.0877,28.1167,262100.0
2013-08-20 10:30:00,38.69,38.78,38.65,38.76,240500.0,28.1167,28.1821,28.0877,28.1676,240500.0
2013-08-20 10:40:00,38.77,38.78,38.69,38.72,185800.0,28.1749,28.1821,28.1167,28.1385,185800.0
2013-08-20 10:50:00,38.72,38.76,38.7,38.74,191900.0,28.1385,28.1676,28.124,28.1531,191900.0
2013-08-20 11:00:00,38.74,38.76,38.72,38.75,100700.0,28.1531,28.1676,28.1385,28.1603,100700.0
2013-08-20 11:10:00,38.75,38.75,38.72,38.74,73600.0,28.1603,28.1603,28.1385,28.1531,73600.0
2013-08-20 11:20:00,38.73,38.76,38.72,38.72,91200.0,28.1458,28.1676,28.1385,28.1385,91200.0
2013-08-20 11:30:00,38.72,38.76,38.72,38.74,157800.0,28.1385,28.1676,28.1385,28.1531,157800.0
2013-08-20 11:40:00,38.75,38.82,38.74,38.8,511100.0,28.1603,28.2112,28.1531,28.1967,511100.0
2013-08-20 11:50:00,38.81,38.82,38.78,38.82,78800.0,28.204,28.2112,28.1821,28.2112,78800.0
2013-08-20 12:00:00,38.82,38.86,38.82,38.82,132300.0,28.2112,28.2403,28.2112,28.2112,132300.0
2013-08-20 12:10:00,38.82,38.83,38.8,38.8,51500.0,28.2112,28.2185,28.1967,28.1967,51500.0
2013-08-20 12:20:00,38.81,38.81,38.77,38.77,44500.0,28.204,28.204,28.1749,28.1749,44500.0
2013-08-20 12:30:00,38.78,38.78,38.7,38.72,81000.0,28.1821,28.1821,28.124,28.1385,81000.0
2013-08-20 12:40:00,38.73,38.74,38.7,38.74,77700.0,28.1458,28.1531,28.124,28.1531,77700.0
2013-08-20 12:50:00,38.74,38.77,38.73,38.77,34600.0,28.1531,28.1749,28.1458,28.1749,34600.0
2013-08-20 13:00:00,38.77,38.83,38.77,38.8,54500.0,28.1749,28.2185,28.1749,28.1967,54500.0
2013-08-20 13:10:00,38.8,38.83,38.78,38.8,46100.0,28.1967,28.2185,28.1821,28.1967,46100.0
2013-08-20 13:20:00,38.8,38.8,38.75,38.76,41900.0,28.1967,28.1967,28.1603,28.1676,41900.0
2013-08-20 13:30:00,38.76,38.81,38.76,38.8,72100.0,28.1676,28.204,28.1676,28.1967,72100.0
2013-08-20 13:40:00,38.79,38.82,38.78,38.81,44300.0,28.1894,28.2112,28.1821,28.204,44300.0
2013-08-20 13:50:00,38.82,38.82,38.76,38.78,69000.0,28.2112,28.2112,28.1676,28.1821,69000.0
2013-08-20 14:00:00,38.78,38.81,38.77,38.8,57800.0,28.1821,28.204,28.1749,28.1967,57800.0
2013-08-20 14:10:00,38.8,38.81,38.78,38.78,57100.0,28.1967,28.204,28.1821,28.1821,57100.0
2013-08-20 14:20:00,38.78,38.79,38.73,38.76,120300.0,28.1821,28.1894,28.1458,28.1676,120300.0
2013-08-20 14:30:00,38.76,38.79,38.74,38.75,70900.0,28.1676,28.1894,28.1531,28.1603,70900.0
2013-08-20 14:40:00,38.75,38.78,38.73,38.78,67300.0,28.1603,28.1821,28.1458,28.1821,67300.0
2013-08-20 14:50:00,38.78,38.79,38.74,38.75,123900.0,28.1821,28.1894,28.1531,28.1603,123900.0
2013-08-20 15:00:00,38.75,38.79,38.74,38.78,112200.0,28.1603,28.1894,28.1531,28.1821,112200.0
2013-08-20 15:10:00,38.78,38.82,38.77,38.82,66000.0,28.1821,28.2112,28.1749,28.2112,66000.0
2013-08-20 15:20:00,38.82,38.82,38.77,38.78,139100.0,28.2112,28.2112,28.1749,28.1821,139100.0
2013-08-20 15:30:00,38.78,38.83,38.77,38.82,229800.0,28.1821,28.2185,28.1749,28.2112,229800.0
2013-08-20 15:40:00,38.81,38.84,38.74,38.74,189800.0,28.204,28.2258,28.1531,28.1531,189800.0
2013-08-20 15:50:00,38.74,38.78,38.72,38.76,413000.0,28.1531,28.1821,28.1385,28.1676,413000.0
2013-08-21 09:30:00,38.3,38.4,38.0,38.36,395700.0,27.8333,27.906,27.6153,27.8769,395700.0
2013-08-21 09:40:00,38.36,38.42,38.29,38.29,243900.0,27.8769,27.9205,27.8261,27.8261,243900.0
2013-08-21 09:50:00,38.29,38.3,38.21,38.26,181400.0,27.8261,27.8333,27.7679,27.8043,181400.0
2013-08-21 10:00:00,38.26,38.36,38.21,38.25,292800.0,27.8043,27.8769,27.7679,27.797,292800.0
2013-08-21 10:10:00,38.25,38.35,38.25,38.35,262800.0,27.797,27.8697,27.797,27.8697,262800.0
2013-08-21 10:20:00,38.35,38.36,38.26,38.26,226800.0,27.8697,27.8769,27.8043,27.8043,226800.0
2013-08-21 10:30:00,38.27,38.31,38.23,38.3,131500.0,27.8115,27.8406,27.7825,27.8333,131500.0
2013-08-21 10:40:00,38.29,38.37,38.29,38.35,107400.0,27.8261,27.8842,27.8261,27.8697,107400.0
2013-08-21 10:50:00,38.36,38.4,38.35,38.37,96300.0,27.8769,27.906,27.8697,27.8842,96300.0
2013-08-21 11:00:00,38.36,38.38,38.27,38.27,111900.0,27.8769,27.8915,27.8115,27.8115,111900.0
2013-08-21 11:10:00,38.27,38.38,38.26,38.34,107700.0,27.8115,27.8915,27.8043,27.8624,107700.0
2013-08-21 11:20:00,38.34,38.37,38.29,38.31,138700.0,27.8624,27.8842,27.8261,27.8406,138700.0
2013-08-21 11:30:00,38.32,38.32,38.23,38.23,105700.0,27.8479,27.8479,27.7825,27.7825,105700.0
2013-08-21 11:40:00,38.23,38.23,38.12,38.12,376600.0,27.7825,27.7825,27.7025,27.7025,376600.0
2013-08-21 11:50:00,38.12,38.14,38.09,38.11,233100.0,27.7025,27.717,27.6807,27.6952,233100.0
2013-08-21 12:00:00,38.12,38.22,38.11,38.18,115700.0,27.7025,27.7752,27.6952,27.7461,115700.0
2013-08-21 12:10:00,38.18,38.21,38.14,38.19,188500.0,27.7461,27.7679,27.717,27.7534,188500.0
2013-08-21 12:20:00,38.2,38.22,38.17,38.17,90400.0,27.7607,27.7752,27.7389,27.7389,90400.0
2013-08-21 12:30:00,38.17,38.19,38.13,38.16,145700.0,27.7389,27.7534,27.7098,27.7316,145700.0
2013-08-21 12:40:00,38.16,38.2,38.15,38.15,228500.0,27.7316,27.7607,27.7243,27.7243,228500.0
2013-08-21 12:50:00,38.15,38.17,38.14,38.14,56100.0,27.7243,27.7389,27.717,27.717,56100.0
2013-08-21 13:00:00,38.13,38.15,38.11,38.14,129200.0,27.7098,27.7243,27.6952,27.717,129200.0
2013-08-21 13:10:00,38.14,38.21,38.13,38.17,55700.0,27.717,27.7679,27.7098,27.7389,55700.0
2013-08-21 13:20:00,38.19,38.23,38.17,38.2,86900.0,27.7534,27.7825,27.7389,27.7607,86900.0
2013-08-21 13:30:00,38.2,38.26,38.19,38.24,198500.0,27.7607,27.8043,27.7534,27.7897,198500.0
2013-08-21 13:40:00,38.24,38.37,38.23,38.37,268700.0,27.7897,27.8842,27.7825,27.8842,268700.0
2013-08-21 13:50:00,38.36,38.4,38.36,38.39,140100.0,27.8769,27.906,27.8769,27.8987,140100.0
2013-08-21 14:00:00,38.39,38.43,38.25,38.34,795700.0,27.8987,27.9278,27.797,27.8624,795700.0
2013-08-21 14:10:00,38.34,38.39,38.29,38.34,280600.0,27.8624,27.8987,27.8261,27.8624,280600.0
2013-08-21 14:20:00,38.33,38.49,38.27,38.49,182300.0,27.8551,27.9714,27.8115,27.9714,182300.0
2013-08-21 14:30:00,38.49,38.69,38.48,38.65,407600.0,27.9714,28.1167,27.9641,28.0877,407600.0
2013-08-21 14:40:00,38.66,38.72,38.64,38.64,276400.0,28.0949,28.1385,28.0804,28.0804,276400.0
2013-08-21 14:50:00,38.65,38.71,38.63,38.7,162500.0,28.0877,28.1313,28.0731,28.124,162500.0
2013-08-21 15:00:00,38.71,38.75,38.67,38.72,266800.0,28.1313,28.1603,28.1022,28.1385,266800.0
2013-08-21 15:10:00,38.72,38.76,38.7,38.71,307500.0,28.1385,28.1676,28.124,28.1313,307500.0
2013-08-21 15:20:00,38.71,38.71,38.61,38.63,155200.0,28.1313,28.1313,28.0586,28.0731,155200.0
2013-08-21 15:30:00,38.63,38.7,38.62,38.65,231500.0,28.0731,28.124,28.0659,28.0877,231500.0
2013-08-21 15:40:00,38.64,38.64,38.48,38.51,298200.0,28.0804,28.0804,27.9641,27.9859,298200.0
2013-08-21 15:50:00,38.51,38.54,38.42,38.45,837300.0,27.9859,28.0077,27.9205,27.9423,837300.0
2013-08-22 09:30:00,38.62,38.81,38.35,38.78,242100.0,28.0659,28.204,27.8697,28.1821,242100.0
2013-08-22 09:40:00,38.79,38.85,38.75,38.77,258400.0,28.1894,28.233,28.1603,28.1749,258400.0
2013-08-22 09:50:00,38.77,38.77,38.63,38.72,204500.0,28.1749,28.1749,28.0731,28.1385,204500.0
2013-08-22 10:00:00,38.72,38.76,38.65,38.72,224300.0,28.1385,28.1676,28.0877,28.1385,224300.0
2013-08-22 10:10:00,38.72,38.83,38.7,38.81,102100.0,28.1385,28.2185,28.124,28.204,102100.0
2013-08-22 10:20:00,38.82,38.82,38.76,38.79,112600.0,28.2112,28.2112,28.1676,28.1894,112600.0
2013-08-22 10:30:00,38.8,38.81,38.76,38.78,121900.0,28.1967,28.204,28.1676,28.1821,121900.0
2013-08-22 10:40:00,38.77,38.9,38.77,38.89,235800.0,28.1749,28.2694,28.1749,28.2621,235800.0
2013-08-22 10:50:00,38.89,38.94,38.88,38.89,94600.0,28.2621,28.2984,28.2548,28.2621,94600.0
2013-08-22 11:00:00,38.89,38.91,38.87,38.9,109200.0,28.2621,28.2766,28.2476,28.2694,109200.0
2013-08-22 11:10:00,38.9,38.94,38.88,38.9,102800.0,28.2694,28.2984,28.2548,28.2694,102800.0
2013-08-22 11:20:00,38.91,38.92,38.8,38.82,164000.0,28.2766,28.2839,28.1967,28.2112,164000.0
2013-08-22 11:30:00,38.81,38.87,38.8,38.84,129600.0,28.204,28.2476,28.1967,28.2258,129600.0
2013-08-22 11:40:00,38.85,38.88,38.83,38.85,115200.0,28.233,28.2548,28.2185,28.233,115200.0
2013-08-22 11:50:00,38.85,38.85,38.79,38.8,140600.0,28.233,28.233,28.1894,28.1967,140600.0
2013-08-22 12:00:00,38.8,38.81,38.76,38.78,57900.0,28.1967,28.204,28.1676,28.1821,57900.0
2013-08-22 12:10:00,38.78,38.81,38.77,38.8,28600.0,28.1821,28.204,28.1749,28.1967,28600.0
2013-08-22 12:20:00,38.79,38.79,38.63,38.63,200.0,28.1894,28.1894,28.0731,28.0731,200.0
2013-08-22 12:30:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 12:40:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 12:50:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:00:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:10:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:20:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:30:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:40:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:50:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 14:00:00,38.79,38.79,38.79,38.79,200.0,28.1894,28.1894,28.1894,28.1894,200.0
2013-08-22 14:10:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:20:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:30:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:40:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:50:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 15:00:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 15:10:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 15:20:00,38.72,38.9,38.72,38.89,85100.0,28.1385,28.2694,28.1385,28.2621,85100.0
2013-08-22 15:30:00,38.89,38.94,38.84,38.93,290700.0,28.2621,28.2984,28.2258,28.2912,290700.0
2013-08-22 15:40:00,38.92,38.95,38.88,38.9,296300.0,28.2839,28.3057,28.2548,28.2694,296300.0
2013-08-22 15:50:00,38.9,38.91,38.81,38.82,497300.0,28.2694,28.2766,28.204,28.2112,497300.0
2013-08-23 09:30:00,38.93,38.95,38.71,38.94,467600.0,28.2912,28.3057,28.1313,28.2984,467600.0
2013-08-23 09:40:00,38.94,38.99,38.82,38.95,270900.0,28.2984,28.3348,28.2112,28.3057,270900.0
2013-08-23 09:50:00,38.94,38.94,38.83,38.87,133000.0,28.2984,28.2984,28.2185,28.2476,133000.0
2013-08-23 10:00:00,38.87,38.89,38.73,38.85,247600.0,28.2476,28.2621,28.1458,28.233,247600.0
2013-08-23 10:10:00,38.85,39.02,38.83,38.97,371800.0,28.233,28.3566,28.2185,28.3202,371800.0
2013-08-23 10:20:00,38.97,39.05,38.93,38.98,251900.0,28.3202,28.3784,28.2912,28.3275,251900.0
2013-08-23 10:30:00,38.99,39.1,38.94,39.03,378900.0,28.3348,28.4147,28.2984,28.3638,378900.0
2013-08-23 10:40:00,39.03,39.07,38.99,39.03,73000.0,28.3638,28.3929,28.3348,28.3638,73000.0
2013-08-23 10:50:00,39.03,39.05,39.01,39.01,87300.0,28.3638,28.3784,28.3493,28.3493,87300.0
2013-08-23 11:00:00,39.01,39.04,38.96,38.98,80400.0,28.3493,28.3711,28.313,28.3275,80400.0
2013-08-23 11:10:00,38.97,39.02,38.94,39.01,89400.0,28.3202,28.3566,28.2984,28.3493,89400.0
2013-08-23 11:20:00,39.01,39.01,38.96,38.98,48400.0,28.3493,28.3493,28.313,28.3275,48400.0
2013-08-23 11:30:00,38.99,39.0,38.96,38.99,55700.0,28.3348,28.342,28.313,28.3348,55700.0
2013-08-23 11:40:00,38.99,39.04,38.96,39.03,57900.0,28.3348,28.3711,28.313,28.3638,57900.0
2013-08-23 11:50:00,39.04,39.06,39.01,39.05,102500.0,28.3711,28.3856,28.3493,28.3784,102500.0
2013-08-23 12:00:00,39.04,39.07,39.02,39.02,44600.0,28.3711,28.3929,28.3566,28.3566,44600.0
2013-08-23 12:10:00,39.03,39.04,38.99,39.01,93900.0,28.3638,28.3711,28.3348,28.3493,93900.0
2013-08-23 12:20:00,39.01,39.02,38.98,38.99,68100.0,28.3493,28.3566,28.3275,28.3348,68100.0
2013-08-23 12:30:00,39.0,39.07,38.99,39.06,57100.0,28.342,28.3929,28.3348,28.3856,57100.0
2013-08-23 12:40:00,39.07,39.09,39.05,39.05,64800.0,28.3929,28.4074,28.3784,28.3784,64800.0
2013-08-23 12:50:00,39.05,39.07,39.05,39.06,49600.0,28.3784,28.3929,28.3784,28.3856,49600.0
2013-08-23 13:00:00,39.06,39.07,39.04,39.05,26000.0,28.3856,28.3929,28.3711,28.3784,26000.0
2013-08-23 13:10:00,39.05,39.06,39.02,39.02,37100.0,28.3784,28.3856,28.3566,28.3566,37100.0
2013-08-23 13:20:00,39.02,39.04,39.01,39.03,30300.0,28.3566,28.3711,28.3493,28.3638,30300.0
2013-08-23 13:30:00,39.03,39.03,39.0,39.02,28800.0,28.3638,28.3638,28.342,28.3566,28800.0
2013-08-23 13:40:00,39.01,39.02,39.01,39.01,8700.0,28.3493,28.3566,28.3493,28.3493,8700.0
2013-08-23 13:50:00,39.01,39.02,38.99,38.99,63200.0,28.3493,28.3566,28.3348,28.3348,63200.0
2013-08-23 14:00:00,38.99,38.99,38.97,38.98,33800.0,28.3348,28.3348,28.3202,28.3275,33800.0
2013-08-23 14:10:00,38.98,39.01,38.94,38.94,60700.0,28.3275,28.3493,28.2984,28.2984,60700.0
2013-08-23 14:20:00,38.94,38.95,38.93,38.93,37000.0,28.2984,28.3057,28.2912,28.2912,37000.0
2013-08-23 14:30:00,38.94,38.98,38.93,38.96,62100.0,28.2984,28.3275,28.2912,28.313,62100.0
2013-08-23 14:40:00,38.96,38.97,38.91,38.93,47500.0,28.313,28.3202,28.2766,28.2912,47500.0
2013-08-23 14:50:00,38.93,38.98,38.91,38.95,57900.0,28.2912,28.3275,28.2766,28.3057,57900.0
2013-08-23 15:00:00,38.95,38.97,38.93,38.96,63400.0,28.3057,28.3202,28.2912,28.313,63400.0
2013-08-23 15:10:00,38.97,38.98,38.93,38.97,59200.0,28.3202,28.3275,28.2912,28.3202,59200.0
2013-08-23 15:20:00,38.96,39.02,38.95,39.0,85000.0,28.313,28.3566,28.3057,28.342,85000.0
2013-08-23 15:30:00,39.0,39.02,38.99,39.02,100100.0,28.342,28.3566,28.3348,28.3566,100100.0
2013-08-23 15:40:00,39.02,39.13,39.01,39.11,267700.0,28.3566,28.4365,28.3493,28.422,267700.0
2013-08-23 15:50:00,39.1,39.14,39.05,39.06,590100.0,28.4147,28.4438,28.3784,28.3856,590100.0
2013-08-26 09:30:00,39.16,39.17,39.04,39.13,199600.0,28.4583,28.4656,28.3711,28.4365,199600.0
2013-08-26 09:40:00,39.13,39.33,39.1,39.33,212800.0,28.4365,28.5818,28.4147,28.5818,212800.0
2013-08-26 09:50:00,39.32,39.39,39.16,39.18,172300.0,28.5746,28.6254,28.4583,28.4728,172300.0
2013-08-26 10:00:00,39.19,39.25,39.17,39.21,115000.0,28.4801,28.5237,28.4656,28.4946,115000.0
2013-08-26 10:10:00,39.21,39.27,39.15,39.15,136800.0,28.4946,28.5382,28.451,28.451,136800.0
2013-08-26 10:20:00,39.15,39.23,39.15,39.2,114600.0,28.451,28.5092,28.451,28.4874,114600.0
2013-08-26 10:30:00,39.2,39.23,39.16,39.23,108300.0,28.4874,28.5092,28.4583,28.5092,108300.0
2013-08-26 10:40:00,39.24,39.27,39.21,39.25,138600.0,28.5164,28.5382,28.4946,28.5237,138600.0
2013-08-26 10:50:00,39.25,39.3,39.22,39.29,89200.0,28.5237,28.56,28.5019,28.5528,89200.0
2013-08-26 11:00:00,39.29,39.36,39.28,39.33,105000.0,28.5528,28.6036,28.5455,28.5818,105000.0
2013-08-26 11:10:00,39.33,39.35,39.28,39.32,159300.0,28.5818,28.5964,28.5455,28.5746,159300.0
2013-08-26 11:20:00,39.31,39.35,39.31,39.34,88300.0,28.5673,28.5964,28.5673,28.5891,88300.0
2013-08-26 11:30:00,39.33,39.37,39.32,39.34,117100.0,28.5818,28.6109,28.5746,28.5891,117100.0
2013-08-26 11:40:00,39.35,39.35,39.31,39.33,77700.0,28.5964,28.5964,28.5673,28.5818,77700.0
2013-08-26 11:50:00,39.33,39.35,39.31,39.35,69200.0,28.5818,28.5964,28.5673,28.5964,69200.0
2013-08-26 12:00:00,39.34,39.35,39.29,39.33,118200.0,28.5891,28.5964,28.5528,28.5818,118200.0
2013-08-26 12:10:00,39.33,39.44,39.33,39.44,144300.0,28.5818,28.6618,28.5818,28.6618,144300.0
2013-08-26 12:20:00,39.44,39.51,39.44,39.49,271400.0,28.6618,28.7127,28.6618,28.6981,271400.0
2013-08-26 12:30:00,39.49,39.54,39.47,39.5,227700.0,28.6981,28.7345,28.6836,28.7054,227700.0
2013-08-26 12:40:00,39.5,39.52,39.48,39.5,90900.0,28.7054,28.7199,28.6909,28.7054,90900.0
2013-08-26 12:50:00,39.5,39.56,39.5,39.52,141200.0,28.7054,28.749,28.7054,28.7199,141200.0
2013-08-26 13:00:00,39.52,39.52,39.48,39.5,69700.0,28.7199,28.7199,28.6909,28.7054,69700.0
2013-08-26 13:10:00,39.5,39.53,39.49,39.51,58600.0,28.7054,28.7272,28.6981,28.7127,58600.0
2013-08-26 13:20:00,39.51,39.53,39.5,39.5,81500.0,28.7127,28.7272,28.7054,28.7054,81500.0
2013-08-26 13:30:00,39.5,39.51,39.47,39.47,113300.0,28.7054,28.7127,28.6836,28.6836,113300.0
2013-08-26 13:40:00,39.47,39.48,39.44,39.44,144500.0,28.6836,28.6909,28.6618,28.6618,144500.0
2013-08-26 13:50:00,39.44,39.5,39.44,39.46,231800.0,28.6618,28.7054,28.6618,28.6763,231800.0
2013-08-26 14:00:00,39.46,39.5,39.42,39.42,252000.0,28.6763,28.7054,28.6472,28.6472,252000.0
2013-08-26 14:10:00,39.42,39.45,39.42,39.44,68100.0,28.6472,28.6691,28.6472,28.6618,68100.0
2013-08-26 14:20:00,39.45,39.45,39.41,39.43,69700.0,28.6691,28.6691,28.64,28.6545,69700.0
2013-08-26 14:30:00,39.42,39.46,39.41,39.43,96900.0,28.6472,28.6763,28.64,28.6545,96900.0
2013-08-26 14:40:00,39.43,39.44,39.4,39.42,101800.0,28.6545,28.6618,28.6327,28.6472,101800.0
2013-08-26 14:50:00,39.42,39.47,39.41,39.47,198200.0,28.6472,28.6836,28.64,28.6836,198200.0
2013-08-26 15:00:00,39.47,39.48,39.43,39.43,128200.0,28.6836,28.6909,28.6545,28.6545,128200.0
2013-08-26 15:10:00,39.43,39.44,39.27,39.34,360000.0,28.6545,28.6618,28.5382,28.5891,360000.0
2013-08-26 15:20:00,39.33,39.33,39.17,39.25,465100.0,28.5818,28.5818,28.4656,28.5237,465100.0
2013-08-26 15:30:00,39.25,39.3,39.22,39.24,209100.0,28.5237,28.56,28.5019,28.5164,209100.0
2013-08-26 15:40:00,39.24,39.27,39.21,39.23,264700.0,28.5164,28.5382,28.4946,28.5092,264700.0
2013-08-26 15:50:00,39.22,39.27,39.19,39.19,564500.0,28.5019,28.5382,28.4801,28.4801,564500.0
2013-08-27 09:30:00,38.81,38.81,38.62,38.73,336800.0,28.204,28.204,28.0659,28.1458,336800.0
2013-08-27 09:40:00,38.72,38.77,38.51,38.53,338700.0,28.1385,28.1749,27.9859,28.0005,338700.0
2013-08-27 09:50:00,38.54,38.61,38.45,38.45,255300.0,28.0077,28.0586,27.9423,27.9423,255300.0
2013-08-27 10:00:00,38.46,38.49,38.22,38.31,438700.0,27.9496,27.9714,27.7752,27.8406,438700.0
2013-08-27 10:10:00,38.32,38.41,38.29,38.33,277500.0,27.8479,27.9133,27.8261,27.8551,277500.0
2013-08-27 10:20:00,38.33,38.38,38.28,38.32,320800.0,27.8551,27.8915,27.8188,27.8479,320800.0
2013-08-27 10:30:00,38.33,38.47,38.33,38.45,266500.0,27.8551,27.9569,27.8551,27.9423,266500.0
2013-08-27 10:40:00,38.46,38.54,38.46,38.48,282600.0,27.9496,28.0077,27.9496,27.9641,282600.0
2013-08-27 10:50:00,38.48,38.64,38.44,38.6,216600.0,27.9641,28.0804,27.9351,28.0513,216600.0
2013-08-27 11:00:00,38.6,38.61,38.5,38.52,189200.0,28.0513,28.0586,27.9787,27.9932,189200.0
2013-08-27 11:10:00,38.52,38.52,38.43,38.49,164300.0,27.9932,27.9932,27.9278,27.9714,164300.0
2013-08-27 11:20:00,38.5,38.77,38.5,38.76,287200.0,27.9787,28.1749,27.9787,28.1676,287200.0
2013-08-27 11:30:00,38.76,38.79,38.62,38.62,275800.0,28.1676,28.1894,28.0659,28.0659,275800.0
2013-08-27 11:40:00,38.63,38.66,38.52,38.55,143600.0,28.0731,28.0949,27.9932,28.015,143600.0
2013-08-27 11:50:00,38.54,38.69,38.54,38.69,75100.0,28.0077,28.1167,28.0077,28.1167,75100.0
2013-08-27 12:00:00,38.69,38.69,38.5,38.51,99900.0,28.1167,28.1167,27.9787,27.9859,99900.0
2013-08-27 12:10:00,38.5,38.54,38.45,38.48,126400.0,27.9787,28.0077,27.9423,27.9641,126400.0
2013-08-27 12:20:00,38.48,38.51,38.44,38.46,97400.0,27.9641,27.9859,27.9351,27.9496,97400.0
2013-08-27 12:30:00,38.46,38.52,38.43,38.5,106900.0,27.9496,27.9932,27.9278,27.9787,106900.0
2013-08-27 12:40:00,38.5,38.51,38.4,38.51,123600.0,27.9787,27.9859,27.906,27.9859,123600.0
2013-08-27 12:50:00,38.51,38.58,38.49,38.55,160400.0,27.9859,28.0368,27.9714,28.015,160400.0
2013-08-27 13:00:00,38.56,38.56,38.46,38.47,107100.0,28.0223,28.0223,27.9496,27.9569,107100.0
2013-08-27 13:10:00,38.48,38.51,38.4,38.4,292900.0,27.9641,27.9859,27.906,27.906,292900.0
2013-08-27 13:20:00,38.4,38.41,38.33,38.35,168800.0,27.906,27.9133,27.8551,27.8697,168800.0
2013-08-27 13:30:00,38.35,38.43,38.34,38.41,142400.0,27.8697,27.9278,27.8624,27.9133,142400.0
2013-08-27 13:40:00,38.41,38.45,38.4,38.44,141300.0,27.9133,27.9423,27.906,27.9351,141300.0
2013-08-27 13:50:00,38.44,38.46,38.43,38.45,206700.0,27.9351,27.9496,27.9278,27.9423,206700.0
2013-08-27 14:00:00,38.45,38.45,38.32,38.32,121300.0,27.9423,27.9423,27.8479,27.8479,121300.0
2013-08-27 14:10:00,38.33,38.34,38.27,38.32,84000.0,27.8551,27.8624,27.8115,27.8479,84000.0
2013-08-27 14:20:00,38.32,38.34,38.23,38.31,153500.0,27.8479,27.8624,27.7825,27.8406,153500.0
2013-08-27 14:30:00,38.31,38.32,38.23,38.3,191700.0,27.8406,27.8479,27.7825,27.8333,191700.0
2013-08-27 14:40:00,38.31,38.34,38.3,38.3,160400.0,27.8406,27.8624,27.8333,27.8333,160400.0
2013-08-27 14:50:00,38.3,38.36,38.26,38.27,161500.0,27.8333,27.8769,27.8043,27.8115,161500.0
2013-08-27 15:00:00,38.28,38.35,38.24,38.31,175400.0,27.8188,27.8697,27.7897,27.8406,175400.0
2013-08-27 15:10:00,38.31,38.31,38.2,38.2,184000.0,27.8406,27.8406,27.7607,27.7607,184000.0
2013-08-27 15:20:00,38.2,38.26,38.12,38.17,224800.0,27.7607,27.8043,27.7025,27.7389,224800.0
2013-08-27 15:30:00,38.16,38.23,38.14,38.19,243700.0,27.7316,27.7825,27.717,27.7534,243700.0
2013-08-27 15:40:00,38.19,38.28,38.19,38.28,215600.0,27.7534,27.8188,27.7534,27.8188,215600.0
2013-08-27 15:50:00,38.27,38.29,38.21,38.25,538000.0,27.8115,27.8261,27.7679,27.797,538000.0
2013-08-28 09:30:00,38.37,38.55,38.14,38.53,303600.0,27.8842,28.015,27.717,28.0005,303600.0
2013-08-28 09:40:00,38.54,38.59,38.49,38.5,256500.0,28.0077,28.0441,27.9714,27.9787,256500.0
2013-08-28 09:50:00,38.51,38.57,38.49,38.54,190700.0,27.9859,28.0295,27.9714,28.0077,190700.0
2013-08-28 10:00:00,38.55,38.59,38.44,38.46,175200.0,28.015,28.0441,27.9351,27.9496,175200.0
2013-08-28 10:10:00,38.46,38.65,38.45,38.62,134100.0,27.9496,28.0877,27.9423,28.0659,134100.0
2013-08-28 10:20:00,38.63,38.66,38.58,38.61,171500.0,28.0731,28.0949,28.0368,28.0586,171500.0
2013-08-28 10:30:00,38.6,38.66,38.54,38.66,189700.0,28.0513,28.0949,28.0077,28.0949,189700.0
2013-08-28 10:40:00,38.65,38.68,38.6,38.63,126800.0,28.0877,28.1095,28.0513,28.0731,126800.0
2013-08-28 10:50:00,38.63,38.66,38.6,38.63,113700.0,28.0731,28.0949,28.0513,28.0731,113700.0
2013-08-28 11:00:00,38.64,38.65,38.62,38.62,71700.0,28.0804,28.0877,28.0659,28.0659,71700.0
2013-08-28 11:10:00,38.63,38.65,38.56,38.57,80600.0,28.0731,28.0877,28.0223,28.0295,80600.0
2013-08-28 11:20:00,38.58,38.62,38.52,38.52,65400.0,28.0368,28.0659,27.9932,27.9932,65400.0
2013-08-28 11:30:00,38.52,38.55,38.49,38.5,73500.0,27.9932,28.015,27.9714,27.9787,73500.0
2013-08-28 11:40:00,38.5,38.55,38.49,38.5,66300.0,27.9787,28.015,27.9714,27.9787,66300.0
2013-08-28 11:50:00,38.5,38.61,38.5,38.59,81400.0,27.9787,28.0586,27.9787,28.0441,81400.0
2013-08-28 12:00:00,38.6,38.61,38.58,38.6,67600.0,28.0513,28.0586,28.0368,28.0513,67600.0
2013-08-28 12:10:00,38.59,38.64,38.58,38.6,82100.0,28.0441,28.0804,28.0368,28.0513,82100.0
2013-08-28 12:20:00,38.6,38.62,38.59,38.59,62700.0,28.0513,28.0659,28.0441,28.0441,62700.0
2013-08-28 12:30:00,38.6,38.63,38.59,38.6,75700.0,28.0513,28.0731,28.0441,28.0513,75700.0
2013-08-28 12:40:00,38.6,38.62,38.58,38.61,39200.0,28.0513,28.0659,28.0368,28.0586,39200.0
2013-08-28 12:50:00,38.61,38.69,38.61,38.66,118000.0,28.0586,28.1167,28.0586,28.0949,118000.0
2013-08-28 13:00:00,38.67,38.69,38.66,38.67,77700.0,28.1022,28.1167,28.0949,28.1022,77700.0
2013-08-28 13:10:00,38.66,38.67,38.63,38.65,65800.0,28.0949,28.1022,28.0731,28.0877,65800.0
2013-08-28 13:20:00,38.66,38.66,38.63,38.65,39700.0,28.0949,28.0949,28.0731,28.0877,39700.0
2013-08-28 13:30:00,38.66,38.66,38.61,38.62,50200.0,28.0949,28.0949,28.0586,28.0659,50200.0
2013-08-28 13:40:00,38.63,38.67,38.62,38.66,56400.0,28.0731,28.1022,28.0659,28.0949,56400.0
2013-08-28 13:50:00,38.66,38.67,38.61,38.67,120000.0,28.0949,28.1022,28.0586,28.1022,120000.0
2013-08-28 14:00:00,38.68,38.68,38.61,38.61,88600.0,28.1095,28.1095,28.0586,28.0586,88600.0
2013-08-28 14:10:00,38.61,38.63,38.58,38.6,153100.0,28.0586,28.0731,28.0368,28.0513,153100.0
2013-08-28 14:20:00,38.59,38.59,38.51,38.54,93900.0,28.0441,28.0441,27.9859,28.0077,93900.0
2013-08-28 14:30:00,38.54,38.54,38.38,38.4,261400.0,28.0077,28.0077,27.8915,27.906,261400.0
2013-08-28 14:40:00,38.39,38.49,38.39,38.47,60400.0,27.8987,27.9714,27.8987,27.9569,60400.0
2013-08-28 14:50:00,38.48,38.5,38.45,38.47,73300.0,27.9641,27.9787,27.9423,27.9569,73300.0
2013-08-28 15:00:00,38.47,38.53,38.45,38.52,88500.0,27.9569,28.0005,27.9423,27.9932,88500.0
2013-08-28 15:10:00,38.53,38.56,38.51,38.53,102600.0,28.0005,28.0223,27.9859,28.0005,102600.0
2013-08-28 15:20:00,38.53,38.57,38.51,38.51,98000.0,28.0005,28.0295,27.9859,27.9859,98000.0
2013-08-28 15:30:00,38.51,38.57,38.49,38.5,141700.0,27.9859,28.0295,27.9714,27.9787,141700.0
2013-08-28 15:40:00,38.5,38.52,38.43,38.43,114000.0,27.9787,27.9932,27.9278,27.9278,114000.0
2013-08-28 15:50:00,38.44,38.46,38.41,38.42,307200.0,27.9351,27.9496,27.9133,27.9205,307200.0
2013-08-29 09:30:00,38.38,38.66,38.26,38.64,124000.0,27.8915,28.0949,27.8043,28.0804,124000.0
2013-08-29 09:40:00,38.63,38.69,38.58,38.61,157000.0,28.0731,28.1167,28.0368,28.0586,157000.0
2013-08-29 09:50:00,38.61,38.65,38.54,38.54,79500.0,28.0586,28.0877,28.0077,28.0077,79500.0
2013-08-29 10:00:00,38.54,38.74,38.54,38.74,144600.0,28.0077,28.1531,28.0077,28.1531,144600.0
2013-08-29 10:10:00,38.74,38.75,38.7,38.74,68400.0,28.1531,28.1603,28.124,28.1531,68400.0
2013-08-29 10:20:00,38.75,38.77,38.66,38.67,81000.0,28.1603,28.1749,28.0949,28.1022,81000.0
2013-08-29 10:30:00,38.67,38.79,38.65,38.77,77200.0,28.1022,28.1894,28.0877,28.1749,77200.0
2013-08-29 10:40:00,38.79,38.82,38.75,38.76,77100.0,28.1894,28.2112,28.1603,28.1676,77100.0
2013-08-29 10:50:00,38.76,38.8,38.75,38.78,59200.0,28.1676,28.1967,28.1603,28.1821,59200.0
2013-08-29 11:00:00,38.78,38.81,38.76,38.76,64700.0,28.1821,28.204,28.1676,28.1676,64700.0
2013-08-29 11:10:00,38.76,38.77,38.73,38.76,38600.0,28.1676,28.1749,28.1458,28.1676,38600.0
2013-08-29 11:20:00,38.76,38.8,38.75,38.8,47900.0,28.1676,28.1967,28.1603,28.1967,47900.0
2013-08-29 11:30:00,38.8,38.81,38.72,38.73,50700.0,28.1967,28.204,28.1385,28.1458,50700.0
2013-08-29 11:40:00,38.73,38.73,38.68,38.69,55100.0,28.1458,28.1458,28.1095,28.1167,55100.0
2013-08-29 11:50:00,38.69,38.71,38.68,38.71,32600.0,28.1167,28.1313,28.1095,28.1313,32600.0
2013-08-29 12:00:00,38.72,38.76,38.67,38.67,90200.0,28.1385,28.1676,28.1022,28.1022,90200.0
2013-08-29 12:10:00,38.67,38.67,38.6,38.62,35400.0,28.1022,28.1022,28.0513,28.0659,35400.0
2013-08-29 12:20:00,38.62,38.67,38.61,38.66,21400.0,28.0659,28.1022,28.0586,28.0949,21400.0
2013-08-29 12:30:00,38.67,38.69,38.65,38.68,47500.0,28.1022,28.1167,28.0877,28.1095,47500.0
2013-08-29 12:40:00,38.68,38.7,38.66,38.7,19000.0,28.1095,28.124,28.0949,28.124,19000.0
2013-08-29 12:50:00,38.7,38.71,38.69,38.71,17300.0,28.124,28.1313,28.1167,28.1313,17300.0
2013-08-29 13:00:00,38.71,38.78,38.7,38.76,54600.0,28.1313,28.1821,28.124,28.1676,54600.0
2013-08-29 13:10:00,38.76,38.76,38.72,38.74,47700.0,28.1676,28.1676,28.1385,28.1531,47700.0
2013-08-29 13:20:00,38.74,38.75,38.65,38.66,52900.0,28.1531,28.1603,28.0877,28.0949,52900.0
2013-08-29 13:30:00,38.67,38.67,38.63,38.67,69500.0,28.1022,28.1022,28.0731,28.1022,69500.0
2013-08-29 13:40:00,38.67,38.71,38.66,38.69,37400.0,28.1022,28.1313,28.0949,28.1167,37400.0
2013-08-29 13:50:00,38.69,38.71,38.67,38.71,38700.0,28.1167,28.1313,28.1022,28.1313,38700.0
2013-08-29 14:00:00,38.7,38.78,38.7,38.77,82400.0,28.124,28.1821,28.124,28.1749,82400.0
2013-08-29 14:10:00,38.77,38.77,38.7,38.71,54000.0,28.1749,28.1749,28.124,28.1313,54000.0
2013-08-29 14:20:00,38.7,38.75,38.7,38.73,36700.0,28.124,28.1603,28.124,28.1458,36700.0
2013-08-29 14:30:00,38.73,38.79,38.73,38.77,81500.0,28.1458,28.1894,28.1458,28.1749,81500.0
2013-08-29 14:40:00,38.77,38.81,38.77,38.8,72200.0,28.1749,28.204,28.1749,28.1967,72200.0
2013-08-29 14:50:00,38.8,38.8,38.75,38.77,47600.0,28.1967,28.1967,28.1603,28.1749,47600.0
2013-08-29 15:00:00,38.77,38.77,38.71,38.75,79500.0,28.1749,28.1749,28.1313,28.1603,79500.0
2013-08-29 15:10:00,38.75,38.76,38.73,38.73,46900.0,28.1603,28.1676,28.1458,28.1458,46900.0
2013-08-29 15:20:00,38.73,38.74,38.62,38.63,88900.0,28.1458,28.1531,28.0659,28.0731,88900.0
2013-08-29 15:30:00,38.63,38.67,38.61,38.65,162300.0,28.0731,28.1022,28.0586,28.0877,162300.0
2013-08-29 15:40:00,38.65,38.69,38.64,38.69,60500.0,28.0877,28.1167,28.0804,28.1167,60500.0
2013-08-29 15:50:00,38.68,38.7,38.61,38.61,372400.0,28.1095,28.124,28.0586,28.0586,372400.0
2013-08-30 09:30:00,38.64,38.65,38.38,38.47,164900.0,28.0804,28.0877,27.8915,27.9569,164900.0
2013-08-30 09:40:00,38.47,38.52,38.38,38.42,185600.0,27.9569,27.9932,27.8915,27.9205,185600.0
2013-08-30 09:50:00,38.42,38.52,38.38,38.41,194100.0,27.9205,27.9932,27.8915,27.9133,194100.0
2013-08-30 10:00:00,38.41,38.41,38.25,38.32,109900.0,27.9133,27.9133,27.797,27.8479,109900.0
2013-08-30 10:10:00,38.32,38.35,38.26,38.35,79500.0,27.8479,27.8697,27.8043,27.8697,79500.0
2013-08-30 10:20:00,38.35,38.39,38.29,38.29,79700.0,27.8697,27.8987,27.8261,27.8261,79700.0
2013-08-30 10:30:00,38.28,38.33,38.24,38.24,77400.0,27.8188,27.8551,27.7897,27.7897,77400.0
2013-08-30 10:40:00,38.25,38.26,38.13,38.22,90700.0,27.797,27.8043,27.7098,27.7752,90700.0
2013-08-30 10:50:00,38.22,38.28,38.19,38.24,67100.0,27.7752,27.8188,27.7534,27.7897,67100.0
2013-08-30 11:00:00,38.24,38.33,38.21,38.29,58900.0,27.7897,27.8551,27.7679,27.8261,58900.0
2013-08-30 11:10:00,38.3,38.34,38.28,38.28,44500.0,27.8333,27.8624,27.8188,27.8188,44500.0
2013-08-30 11:20:00,38.29,38.32,38.25,38.25,46900.0,27.8261,27.8479,27.797,27.797,46900.0
2013-08-30 11:30:00,38.24,38.26,38.18,38.19,77000.0,27.7897,27.8043,27.7461,27.7534,77000.0
2013-08-30 11:40:00,38.19,38.25,38.16,38.25,73600.0,27.7534,27.797,27.7316,27.797,73600.0
2013-08-30 11:50:00,38.25,38.28,38.24,38.26,47100.0,27.797,27.8188,27.7897,27.8043,47100.0
2013-08-30 12:00:00,38.25,38.28,38.21,38.24,56000.0,27.797,27.8188,27.7679,27.7897,56000.0
2013-08-30 12:10:00,38.25,38.32,38.24,38.31,45800.0,27.797,27.8479,27.7897,27.8406,45800.0
2013-08-30 12:20:00,38.31,38.31,38.22,38.29,59500.0,27.8406,27.8406,27.7752,27.8261,59500.0
2013-08-30 12:30:00,38.28,38.29,38.19,38.21,88200.0,27.8188,27.8261,27.7534,27.7679,88200.0
2013-08-30 12:40:00,38.21,38.23,38.17,38.22,22200.0,27.7679,27.7825,27.7389,27.7752,22200.0
2013-08-30 12:50:00,38.22,38.25,38.2,38.24,43000.0,27.7752,27.797,27.7607,27.7897,43000.0
2013-08-30 13:00:00,38.24,38.25,38.06,38.06,82800.0,27.7897,27.797,27.6589,27.6589,82800.0
2013-08-30 13:10:00,38.06,38.26,38.06,38.23,195400.0,27.6589,27.8043,27.6589,27.7825,195400.0
2013-08-30 13:20:00,38.24,38.26,38.13,38.17,87700.0,27.7897,27.8043,27.7098,27.7389,87700.0
2013-08-30 13:30:00,38.16,38.2,38.16,38.17,68800.0,27.7316,27.7607,27.7316,27.7389,68800.0
2013-08-30 13:40:00,38.17,38.24,38.15,38.21,46400.0,27.7389,27.7897,27.7243,27.7679,46400.0
2013-08-30 13:50:00,38.2,38.23,38.16,38.16,65700.0,27.7607,27.7825,27.7316,27.7316,65700.0
2013-08-30 14:00:00,38.16,38.23,38.15,38.23,38700.0,27.7316,27.7825,27.7243,27.7825,38700.0
2013-08-30 14:10:00,38.22,38.25,38.2,38.22,33200.0,27.7752,27.797,27.7607,27.7752,33200.0
2013-08-30 14:20:00,38.22,38.24,38.16,38.17,87600.0,27.7752,27.7897,27.7316,27.7389,87600.0
2013-08-30 14:30:00,38.17,38.26,38.17,38.24,71800.0,27.7389,27.8043,27.7389,27.7897,71800.0
2013-08-30 14:40:00,38.23,38.23,38.18,38.22,48600.0,27.7825,27.7825,27.7461,27.7752,48600.0
2013-08-30 14:50:00,38.22,38.25,38.21,38.21,67800.0,27.7752,27.797,27.7679,27.7679,67800.0
2013-08-30 15:00:00,38.21,38.24,38.17,38.19,45000.0,27.7679,27.7897,27.7389,27.7534,45000.0
2013-08-30 15:10:00,38.2,38.26,38.18,38.22,67100.0,27.7607,27.8043,27.7461,27.7752,67100.0
2013-08-30 15:20:00,38.23,38.25,38.19,38.23,73000.0,27.7825,27.797,27.7534,27.7825,73000.0
2013-08-30 15:30:00,38.22,38.23,38.2,38.23,96700.0,27.7752,27.7825,27.7607,27.7825,96700.0
2013-08-30 15:40:00,38.22,38.22,38.12,38.15,120700.0,27.7752,27.7752,27.7025,27.7243,120700.0
2013-08-30 15:50:00,38.15,38.24,38.08,38.21,515300.0,27.7243,27.7897,27.6734,27.7679,515300.0
2013-09-03 09:30:00,38.64,39.0,38.62,38.95,273900.0,28.0804,28.342,28.0659,28.3057,273900.0
2013-09-03 09:40:00,38.95,39.02,38.86,38.9,302500.0,28.3057,28.3566,28.2403,28.2694,302500.0
2013-09-03 09:50:00,38.9,38.92,38.79,38.81,161500.0,28.2694,28.2839,28.1894,28.204,161500.0
2013-09-03 10:00:00,38.81,38.89,38.78,38.86,161300.0,28.204,28.2621,28.1821,28.2403,161300.0
2013-09-03 10:10:00,38.86,38.92,38.76,38.77,106000.0,28.2403,28.2839,28.1676,28.1749,106000.0
2013-09-03 10:20:00,38.77,38.89,38.76,38.89,95300.0,28.1749,28.2621,28.1676,28.2621,95300.0
2013-09-03 10:30:00,38.89,38.99,38.87,38.98,80400.0,28.2621,28.3348,28.2476,28.3275,80400.0
2013-09-03 10:40:00,38.99,39.03,38.96,38.99,76200.0,28.3348,28.3638,28.313,28.3348,76200.0
2013-09-03 10:50:00,38.99,39.06,38.96,39.02,79900.0,28.3348,28.3856,28.313,28.3566,79900.0
2013-09-03 11:00:00,39.01,39.07,39.01,39.05,59000.0,28.3493,28.3929,28.3493,28.3784,59000.0
2013-09-03 11:10:00,39.05,39.09,38.99,39.0,70500.0,28.3784,28.4074,28.3348,28.342,70500.0
2013-09-03 11:20:00,38.99,39.0,38.8,38.81,115800.0,28.3348,28.342,28.1967,28.204,115800.0
2013-09-03 11:30:00,38.81,38.82,38.78,38.81,75100.0,28.204,28.2112,28.1821,28.204,75100.0
2013-09-03 11:40:00,38.8,38.83,38.73,38.73,76600.0,28.1967,28.2185,28.1458,28.1458,76600.0
2013-09-03 11:50:00,38.73,38.75,38.7,38.71,56000.0,28.1458,28.1603,28.124,28.1313,56000.0
2013-09-03 12:00:00,38.7,38.73,38.65,38.73,62300.0,28.124,28.1458,28.0877,28.1458,62300.0
2013-09-03 12:10:00,38.73,38.76,38.65,38.66,67600.0,28.1458,28.1676,28.0877,28.0949,67600.0
2013-09-03 12:20:00,38.67,38.72,38.65,38.69,51800.0,28.1022,28.1385,28.0877,28.1167,51800.0
2013-09-03 12:30:00,38.7,38.73,38.67,38.71,55400.0,28.124,28.1458,28.1022,28.1313,55400.0
2013-09-03 12:40:00,38.71,38.71,38.6,38.61,61800.0,28.1313,28.1313,28.0513,28.0586,61800.0
2013-09-03 12:50:00,38.62,38.65,38.59,38.59,43500.0,28.0659,28.0877,28.0441,28.0441,43500.0
2013-09-03 13:00:00,38.59,38.59,38.54,38.59,102600.0,28.0441,28.0441,28.0077,28.0441,102600.0
2013-09-03 13:10:00,38.59,38.66,38.54,38.55,78200.0,28.0441,28.0949,28.0077,28.015,78200.0
2013-09-03 13:20:00,38.55,38.62,38.53,38.59,57900.0,28.015,28.0659,28.0005,28.0441,57900.0
2013-09-03 13:30:00,38.59,38.6,38.54,38.59,49000.0,28.0441,28.0513,28.0077,28.0441,49000.0
2013-09-03 13:40:00,38.6,38.63,38.52,38.52,64100.0,28.0513,28.0731,27.9932,27.9932,64100.0
2013-09-03 13:50:00,38.53,38.56,38.48,38.5,64700.0,28.0005,28.0223,27.9641,27.9787,64700.0
2013-09-03 14:00:00,38.5,38.58,38.5,38.57,67700.0,27.9787,28.0368,27.9787,28.0295,67700.0
2013-09-03 14:10:00,38.57,38.61,38.55,38.56,53800.0,28.0295,28.0586,28.015,28.0223,53800.0
2013-09-03 14:20:00,38.55,38.57,38.5,38.55,74500.0,28.015,28.0295,27.9787,28.015,74500.0
2013-09-03 14:30:00,38.54,38.57,38.52,38.53,71700.0,28.0077,28.0295,27.9932,28.0005,71700.0
2013-09-03 14:40:00,38.54,38.56,38.5,38.54,69300.0,28.0077,28.0223,27.9787,28.0077,69300.0
2013-09-03 14:50:00,38.54,38.59,38.5,38.59,71100.0,28.0077,28.0441,27.9787,28.0441,71100.0
2013-09-03 15:00:00,38.59,38.67,38.58,38.64,87000.0,28.0441,28.1022,28.0368,28.0804,87000.0
2013-09-03 15:10:00,38.65,38.71,38.63,38.68,62500.0,28.0877,28.1313,28.0731,28.1095,62500.0
2013-09-03 15:20:00,38.68,38.69,38.64,38.64,54200.0,28.1095,28.1167,28.0804,28.0804,54200.0
2013-09-03 15:30:00,38.65,38.69,38.65,38.68,79700.0,28.0877,28.1167,28.0877,28.1095,79700.0
2013-09-03 15:40:00,38.68,38.68,38.56,38.57,154100.0,28.1095,28.1095,28.0223,28.0295,154100.0
2013-09-03 15:50:00,38.56,38.64,38.56,38.63,433900.0,28.0223,28.0804,28.0223,28.0731,433900.0
2013-09-04 09:30:00,38.77,38.78,38.53,38.55,236400.0,28.1749,28.1821,28.0005,28.015,236400.0
2013-09-04 09:40:00,38.54,38.78,38.52,38.77,215100.0,28.0077,28.1821,27.9932,28.1749,215100.0
2013-09-04 09:50:00,38.78,38.86,38.77,38.78,107100.0,28.1821,28.2403,28.1749,28.1821,107100.0
2013-09-04 10:00:00,38.78,38.98,38.78,38.95,172600.0,28.1821,28.3275,28.1821,28.3057,172600.0
2013-09-04 10:10:00,38.96,39.05,38.95,38.96,158200.0,28.313,28.3784,28.3057,28.313,158200.0
2013-09-04 10:20:00,38.97,39.06,38.96,39.06,107900.0,28.3202,28.3856,28.313,28.3856,107900.0
2013-09-04 10:30:00,39.06,39.08,39.02,39.08,72500.0,28.3856,28.4002,28.3566,28.4002,72500.0
2013-09-04 10:40:00,39.08,39.1,39.04,39.1,80900.0,28.4002,28.4147,28.3711,28.4147,80900.0
2013-09-04 10:50:00,39.1,39.19,39.09,39.19,96500.0,28.4147,28.4801,28.4074,28.4801,96500.0
2013-09-04 11:00:00,39.19,39.28,39.18,39.24,118300.0,28.4801,28.5455,28.4728,28.5164,118300.0
2013-09-04 11:10:00,39.24,39.25,39.17,39.18,105300.0,28.5164,28.5237,28.4656,28.4728,105300.0
2013-09-04 11:20:00,39.17,39.23,39.17,39.2,153300.0,28.4656,28.5092,28.4656,28.4874,153300.0
2013-09-04 11:30:00,39.21,39.26,39.21,39.25,111600.0,28.4946,28.531,28.4946,28.5237,111600.0
2013-09-04 11:40:00,39.25,39.34,39.25,39.32,106100.0,28.5237,28.5891,28.5237,28.5746,106100.0
2013-09-04 11:50:00,39.32,39.4,39.32,39.33,123200.0,28.5746,28.6327,28.5746,28.5818,123200.0
2013-09-04 12:00:00,39.33,39.36,39.32,39.36,88000.0,28.5818,28.6036,28.5746,28.6036,88000.0
2013-09-04 12:10:00,39.36,39.36,39.26,39.27,55500.0,28.6036,28.6036,28.531,28.5382,55500.0
2013-09-04 12:20:00,39.27,39.35,39.25,39.34,81300.0,28.5382,28.5964,28.5237,28.5891,81300.0
2013-09-04 12:30:00,39.34,39.42,39.34,39.42,83900.0,28.5891,28.6472,28.5891,28.6472,83900.0
2013-09-04 12:40:00,39.42,39.43,39.38,39.41,97400.0,28.6472,28.6545,28.6182,28.64,97400.0
2013-09-04 12:50:00,39.41,39.41,39.35,39.35,63300.0,28.64,28.64,28.5964,28.5964,63300.0
2013-09-04 13:00:00,39.35,39.4,39.34,39.4,81500.0,28.5964,28.6327,28.5891,28.6327,81500.0
2013-09-04 13:10:00,39.41,39.44,39.39,39.44,100700.0,28.64,28.6618,28.6254,28.6618,100700.0
2013-09-04 13:20:00,39.44,39.46,39.43,39.45,102700.0,28.6618,28.6763,28.6545,28.6691,102700.0
2013-09-04 13:30:00,39.44,39.47,39.43,39.46,92000.0,28.6618,28.6836,28.6545,28.6763,92000.0
2013-09-04 13:40:00,39.46,39.47,39.43,39.44,469600.0,28.6763,28.6836,28.6545,28.6618,469600.0
2013-09-04 13:50:00,39.44,39.47,39.42,39.44,199100.0,28.6618,28.6836,28.6472,28.6618,199100.0
2013-09-04 14:00:00,39.44,39.46,39.37,39.38,103700.0,28.6618,28.6763,28.6109,28.6182,103700.0
2013-09-04 14:10:00,39.38,39.4,39.32,39.32,196800.0,28.6182,28.6327,28.5746,28.5746,196800.0
2013-09-04 14:20:00,39.32,39.37,39.32,39.34,89600.0,28.5746,28.6109,28.5746,28.5891,89600.0
2013-09-04 14:30:00,39.34,39.36,39.31,39.35,100800.0,28.5891,28.6036,28.5673,28.5964,100800.0
2013-09-04 14:40:00,39.35,39.37,39.34,39.36,70800.0,28.5964,28.6109,28.5891,28.6036,70800.0
2013-09-04 14:50:00,39.36,39.44,39.35,39.42,91900.0,28.6036,28.6618,28.5964,28.6472,91900.0
2013-09-04 15:00:00,39.41,39.44,39.41,39.43,84900.0,28.64,28.6618,28.64,28.6545,84900.0
2013-09-04 15:10:00,39.43,39.44,39.4,39.42,171500.0,28.6545,28.6618,28.6327,28.6472,171500.0
2013-09-04 15:20:00,39.42,39.42,39.33,39.35,241400.0,28.6472,28.6472,28.5818,28.5964,241400.0
2013-09-04 15:30:00,39.36,39.39,39.32,39.35,126200.0,28.6036,28.6254,28.5746,28.5964,126200.0
2013-09-04 15:40:00,39.34,39.43,39.34,39.42,143600.0,28.5891,28.6545,28.5891,28.6472,143600.0
2013-09-04 15:50:00,39.42,39.43,39.33,39.39,517600.0,28.6472,28.6545,28.5818,28.6254,517600.0
2013-09-05 09:30:00,39.36,39.45,39.3,39.36,127800.0,28.6036,28.6691,28.56,28.6036,127800.0
2013-09-05 09:40:00,39.36,39.48,39.29,39.46,158700.0,28.6036,28.6909,28.5528,28.6763,158700.0
2013-09-05 09:50:00,39.46,39.54,39.43,39.49,260500.0,28.6763,28.7345,28.6545,28.6981,260500.0
2013-09-05 10:00:00,39.48,39.49,39.41,39.45,169100.0,28.6909,28.6981,28.64,28.6691,169100.0
2013-09-05 10:10:00,39.46,39.53,39.42,39.52,103100.0,28.6763,28.7272,28.6472,28.7199,103100.0
2013-09-05 10:20:00,39.51,39.58,39.47,39.56,235700.0,28.7127,28.7635,28.6836,28.749,235700.0
2013-09-05 10:30:00,39.55,39.55,39.46,39.47,207000.0,28.7417,28.7417,28.6763,28.6836,207000.0
2013-09-05 10:40:00,39.46,39.47,39.33,39.34,185400.0,28.6763,28.6836,28.5818,28.5891,185400.0
2013-09-05 10:50:00,39.36,39.45,39.34,39.35,90300.0,28.6036,28.6691,28.5891,28.5964,90300.0
2013-09-05 11:00:00,39.34,39.45,39.31,39.44,172700.0,28.5891,28.6691,28.5673,28.6618,172700.0
2013-09-05 11:10:00,39.45,39.45,39.38,39.41,70900.0,28.6691,28.6691,28.6182,28.64,70900.0
2013-09-05 11:20:00,39.42,39.45,39.36,39.4,116800.0,28.6472,28.6691,28.6036,28.6327,116800.0
2013-09-05 11:30:00,39.41,39.5,39.38,39.48,174600.0,28.64,28.7054,28.6182,28.6909,174600.0
2013-09-05 11:40:00,39.47,39.48,39.44,39.48,214300.0,28.6836,28.6909,28.6618,28.6909,214300.0
2013-09-05 11:50:00,39.48,39.5,39.45,39.48,61100.0,28.6909,28.7054,28.6691,28.6909,61100.0
2013-09-05 12:00:00,39.48,39.51,39.46,39.5,43800.0,28.6909,28.7127,28.6763,28.7054,43800.0
2013-09-05 12:10:00,39.5,39.54,39.46,39.47,64800.0,28.7054,28.7345,28.6763,28.6836,64800.0
2013-09-05 12:20:00,39.48,39.5,39.45,39.46,37400.0,28.6909,28.7054,28.6691,28.6763,37400.0
2013-09-05 12:30:00,39.46,39.46,39.42,39.42,33300.0,28.6763,28.6763,28.6472,28.6472,33300.0
2013-09-05 12:40:00,39.42,39.49,39.42,39.48,71500.0,28.6472,28.6981,28.6472,28.6909,71500.0
2013-09-05 12:50:00,39.48,39.5,39.46,39.47,76300.0,28.6909,28.7054,28.6763,28.6836,76300.0
2013-09-05 13:00:00,39.47,39.49,39.47,39.47,28300.0,28.6836,28.6981,28.6836,28.6836,28300.0
2013-09-05 13:10:00,39.47,39.48,39.46,39.46,42600.0,28.6836,28.6909,28.6763,28.6763,42600.0
2013-09-05 13:20:00,39.47,39.49,39.46,39.49,47800.0,28.6836,28.6981,28.6763,28.6981,47800.0
2013-09-05 13:30:00,39.48,39.5,39.46,39.5,35400.0,28.6909,28.7054,28.6763,28.7054,35400.0
2013-09-05 13:40:00,39.5,39.56,39.48,39.55,89100.0,28.7054,28.749,28.6909,28.7417,89100.0
2013-09-05 13:50:00,39.56,39.56,39.53,39.53,65300.0,28.749,28.749,28.7272,28.7272,65300.0
2013-09-05 14:00:00,39.53,39.57,39.52,39.55,44300.0,28.7272,28.7563,28.7199,28.7417,44300.0
2013-09-05 14:10:00,39.55,39.58,39.55,39.57,29600.0,28.7417,28.7635,28.7417,28.7563,29600.0
2013-09-05 14:20:00,39.56,39.57,39.52,39.53,35900.0,28.749,28.7563,28.7199,28.7272,35900.0
2013-09-05 14:30:00,39.53,39.57,39.53,39.55,53300.0,28.7272,28.7563,28.7272,28.7417,53300.0
2013-09-05 14:40:00,39.55,39.55,39.5,39.52,45500.0,28.7417,28.7417,28.7054,28.7199,45500.0
2013-09-05 14:50:00,39.52,39.54,39.5,39.52,52800.0,28.7199,28.7345,28.7054,28.7199,52800.0
2013-09-05 15:00:00,39.52,39.54,39.49,39.51,45100.0,28.7199,28.7345,28.6981,28.7127,45100.0
2013-09-05 15:10:00,39.51,39.51,39.47,39.5,38400.0,28.7127,28.7127,28.6836,28.7054,38400.0
2013-09-05 15:20:00,39.51,39.51,39.47,39.5,52300.0,28.7127,28.7127,28.6836,28.7054,52300.0
2013-09-05 15:30:00,39.5,39.51,39.46,39.48,88800.0,28.7054,28.7127,28.6763,28.6909,88800.0
2013-09-05 15:40:00,39.48,39.5,39.44,39.46,104000.0,28.6909,28.7054,28.6618,28.6763,104000.0
2013-09-05 15:50:00,39.46,39.49,39.45,39.49,414500.0,28.6763,28.6981,28.6691,28.6981,414500.0
2013-09-06 09:30:00,39.6,39.6,39.37,39.42,301300.0,28.7781,28.7781,28.6109,28.6472,301300.0
2013-09-06 09:40:00,39.43,39.43,38.98,39.14,463700.0,28.6545,28.6545,28.3275,28.4438,463700.0
2013-09-06 09:50:00,39.13,39.28,39.09,39.19,322400.0,28.4365,28.5455,28.4074,28.4801,322400.0
2013-09-06 10:00:00,39.19,39.2,38.98,39.05,242900.0,28.4801,28.4874,28.3275,28.3784,242900.0
2013-09-06 10:10:00,39.06,39.28,39.05,39.26,178000.0,28.3856,28.5455,28.3784,28.531,178000.0
2013-09-06 10:20:00,39.26,39.3,39.22,39.27,120100.0,28.531,28.56,28.5019,28.5382,120100.0
2013-09-06 10:30:00,39.28,39.34,39.25,39.3,126500.0,28.5455,28.5891,28.5237,28.56,126500.0
2013-09-06 10:40:00,39.3,39.41,39.3,39.38,154000.0,28.56,28.64,28.56,28.6182,154000.0
2013-09-06 10:50:00,39.38,39.41,39.35,39.37,108300.0,28.6182,28.64,28.5964,28.6109,108300.0
2013-09-06 11:00:00,39.38,39.49,39.38,39.42,124200.0,28.6182,28.6981,28.6182,28.6472,124200.0
2013-09-06 11:10:00,39.41,39.46,39.38,39.4,91100.0,28.64,28.6763,28.6182,28.6327,91100.0
2013-09-06 11:20:00,39.4,39.4,39.37,39.39,82800.0,28.6327,28.6327,28.6109,28.6254,82800.0
2013-09-06 11:30:00,39.39,39.4,39.34,39.35,81700.0,28.6254,28.6327,28.5891,28.5964,81700.0
2013-09-06 11:40:00,39.35,39.36,39.29,39.3,38600.0,28.5964,28.6036,28.5528,28.56,38600.0
2013-09-06 11:50:00,39.3,39.3,39.26,39.27,31600.0,28.56,28.56,28.531,28.5382,31600.0
2013-09-06 12:00:00,39.27,39.29,39.26,39.27,51700.0,28.5382,28.5528,28.531,28.5382,51700.0
2013-09-06 12:10:00,39.27,39.28,39.25,39.28,38600.0,28.5382,28.5455,28.5237,28.5455,38600.0
2013-09-06 12:20:00,39.28,39.29,39.25,39.26,27800.0,28.5455,28.5528,28.5237,28.531,27800.0
2013-09-06 12:30:00,39.26,39.29,39.24,39.25,53000.0,28.531,28.5528,28.5164,28.5237,53000.0
2013-09-06 12:40:00,39.25,39.26,39.24,39.24,35300.0,28.5237,28.531,28.5164,28.5164,35300.0
2013-09-06 12:50:00,39.24,39.28,39.23,39.27,18800.0,28.5164,28.5455,28.5092,28.5382,18800.0
2013-09-06 13:00:00,39.27,39.33,39.27,39.3,32200.0,28.5382,28.5818,28.5382,28.56,32200.0
2013-09-06 13:10:00,39.31,39.33,39.29,39.33,44500.0,28.5673,28.5818,28.5528,28.5818,44500.0
2013-09-06 13:20:00,39.33,39.34,39.31,39.31,38800.0,28.5818,28.5891,28.5673,28.5673,38800.0
2013-09-06 13:30:00,39.32,39.35,39.32,39.33,52800.0,28.5746,28.5964,28.5746,28.5818,52800.0
2013-09-06 13:40:00,39.33,39.39,39.32,39.37,54200.0,28.5818,28.6254,28.5746,28.6109,54200.0
2013-09-06 13:50:00,39.38,39.44,39.37,39.4,150100.0,28.6182,28.6618,28.6109,28.6327,150100.0
2013-09-06 14:00:00,39.4,39.44,39.39,39.39,53900.0,28.6327,28.6618,28.6254,28.6254,53900.0
2013-09-06 14:10:00,39.39,39.41,39.36,39.38,36700.0,28.6254,28.64,28.6036,28.6182,36700.0
2013-09-06 14:20:00,39.38,39.4,39.36,39.37,61000.0,28.6182,28.6327,28.6036,28.6109,61000.0
2013-09-06 14:30:00,39.37,39.41,39.35,39.38,54600.0,28.6109,28.64,28.5964,28.6182,54600.0
2013-09-06 14:40:00,39.39,39.4,39.33,39.37,225000.0,28.6254,28.6327,28.5818,28.6109,225000.0
2013-09-06 14:50:00,39.37,39.4,39.32,39.34,52600.0,28.6109,28.6327,28.5746,28.5891,52600.0
2013-09-06 15:00:00,39.34,39.37,39.27,39.3,92100.0,28.5891,28.6109,28.5382,28.56,92100.0
2013-09-06 15:10:00,39.29,39.33,39.25,39.29,129900.0,28.5528,28.5818,28.5237,28.5528,129900.0
2013-09-06 15:20:00,39.28,39.33,39.28,39.31,71100.0,28.5455,28.5818,28.5455,28.5673,71100.0
2013-09-06 15:30:00,39.32,39.33,39.25,39.29,119300.0,28.5746,28.5818,28.5237,28.5528,119300.0
2013-09-06 15:40:00,39.29,39.33,39.21,39.22,152500.0,28.5528,28.5818,28.4946,28.5019,152500.0
2013-09-06 15:50:00,39.21,39.26,39.17,39.18,360900.0,28.4946,28.531,28.4656,28.4728,360900.0
2013-09-09 09:30:00,39.39,39.55,39.25,39.54,147600.0,28.6254,28.7417,28.5237,28.7345,147600.0
2013-09-09 09:40:00,39.52,39.59,39.49,39.53,107200.0,28.7199,28.7708,28.6981,28.7272,107200.0
2013-09-09 09:50:00,39.54,39.63,39.54,39.59,82900.0,28.7345,28.7999,28.7345,28.7708,82900.0
2013-09-09 10:00:00,39.59,39.63,39.5,39.5,93400.0,28.7708,28.7999,28.7054,28.7054,93400.0
2013-09-09 10:10:00,39.51,39.58,39.45,39.53,126000.0,28.7127,28.7635,28.6691,28.7272,126000.0
2013-09-09 10:20:00,39.52,39.59,39.52,39.55,92800.0,28.7199,28.7708,28.7199,28.7417,92800.0
2013-09-09 10:30:00,39.54,39.55,39.5,39.5,87600.0,28.7345,28.7417,28.7054,28.7054,87600.0
2013-09-09 10:40:00,39.5,39.58,39.5,39.57,92200.0,28.7054,28.7635,28.7054,28.7563,92200.0
2013-09-09 10:50:00,39.56,39.57,39.5,39.54,84000.0,28.749,28.7563,28.7054,28.7345,84000.0
2013-09-09 11:00:00,39.54,39.62,39.5,39.61,136100.0,28.7345,28.7926,28.7054,28.7853,136100.0
2013-09-09 11:10:00,39.61,39.62,39.54,39.54,46700.0,28.7853,28.7926,28.7345,28.7345,46700.0
2013-09-09 11:20:00,39.54,39.56,39.5,39.54,53200.0,28.7345,28.749,28.7054,28.7345,53200.0
2013-09-09 11:30:00,39.54,39.57,39.54,39.57,52100.0,28.7345,28.7563,28.7345,28.7563,52100.0
2013-09-09 11:40:00,39.57,39.59,39.55,39.57,67400.0,28.7563,28.7708,28.7417,28.7563,67400.0
2013-09-09 11:50:00,39.58,39.59,39.5,39.52,142300.0,28.7635,28.7708,28.7054,28.7199,142300.0
2013-09-09 12:00:00,39.52,39.56,39.51,39.52,82900.0,28.7199,28.749,28.7127,28.7199,82900.0
2013-09-09 12:10:00,39.52,39.62,39.52,39.61,96800.0,28.7199,28.7926,28.7199,28.7853,96800.0
2013-09-09 12:20:00,39.6,39.62,39.58,39.61,43100.0,28.7781,28.7926,28.7635,28.7853,43100.0
2013-09-09 12:30:00,39.61,39.62,39.53,39.53,41600.0,28.7853,28.7926,28.7272,28.7272,41600.0
2013-09-09 12:40:00,39.54,39.61,39.53,39.6,87400.0,28.7345,28.7853,28.7272,28.7781,87400.0
2013-09-09 12:50:00,39.6,39.61,39.57,39.58,34900.0,28.7781,28.7853,28.7563,28.7635,34900.0
2013-09-09 13:00:00,39.59,39.63,39.58,39.62,54200.0,28.7708,28.7999,28.7635,28.7926,54200.0
2013-09-09 13:10:00,39.61,39.65,39.61,39.62,27400.0,28.7853,28.8144,28.7853,28.7926,27400.0
2013-09-09 13:20:00,39.62,39.65,39.6,39.63,41100.0,28.7926,28.8144,28.7781,28.7999,41100.0
2013-09-09 13:30:00,39.63,39.66,39.62,39.66,69700.0,28.7999,28.8217,28.7926,28.8217,69700.0
2013-09-09 13:40:00,39.66,39.72,39.66,39.7,75000.0,28.8217,28.8653,28.8217,28.8507,75000.0
2013-09-09 13:50:00,39.71,39.72,39.67,39.72,65500.0,28.858,28.8653,28.8289,28.8653,65500.0
2013-09-09 14:00:00,39.72,39.77,39.72,39.73,81000.0,28.8653,28.9016,28.8653,28.8725,81000.0
2013-09-09 14:10:00,39.73,39.84,39.73,39.82,108800.0,28.8725,28.9525,28.8725,28.9379,108800.0
2013-09-09 14:20:00,39.83,39.84,39.76,39.76,46500.0,28.9452,28.9525,28.8943,28.8943,46500.0
2013-09-09 14:30:00,39.76,39.77,39.72,39.72,48600.0,28.8943,28.9016,28.8653,28.8653,48600.0
2013-09-09 14:40:00,39.72,39.74,39.7,39.71,56600.0,28.8653,28.8798,28.8507,28.858,56600.0
2013-09-09 14:50:00,39.72,39.75,39.71,39.72,48600.0,28.8653,28.8871,28.858,28.8653,48600.0
2013-09-09 15:00:00,39.73,39.74,39.7,39.71,73700.0,28.8725,28.8798,28.8507,28.858,73700.0
2013-09-09 15:10:00,39.72,39.75,39.71,39.75,109500.0,28.8653,28.8871,28.858,28.8871,109500.0
2013-09-09 15:20:00,39.75,39.75,39.69,39.72,65600.0,28.8871,28.8871,28.8435,28.8653,65600.0
2013-09-09 15:30:00,39.72,39.75,39.71,39.75,76300.0,28.8653,28.8871,28.858,28.8871,76300.0
2013-09-09 15:40:00,39.73,39.76,39.71,39.75,123300.0,28.8725,28.8943,28.858,28.8871,123300.0
2013-09-09 15:50:00,39.75,39.76,39.72,39.75,344100.0,28.8871,28.8943,28.8653,28.8871,344100.0
2013-09-10 09:30:00,39.95,40.12,39.88,40.1,652200.0,29.0324,29.156,28.9815,29.1414,652200.0
2013-09-10 09:40:00,40.09,40.22,40.06,40.17,253900.0,29.1342,29.2286,29.1123,29.1923,253900.0
2013-09-10 09:50:00,40.16,40.17,40.06,40.08,203700.0,29.185,29.1923,29.1123,29.1269,203700.0
2013-09-10 10:00:00,40.09,40.24,40.09,40.23,155800.0,29.1342,29.2432,29.1342,29.2359,155800.0
2013-09-10 10:10:00,40.23,40.28,40.22,40.26,264400.0,29.2359,29.2722,29.2286,29.2577,264400.0
2013-09-10 10:20:00,40.25,40.26,40.16,40.18,129200.0,29.2504,29.2577,29.185,29.1996,129200.0
2013-09-10 10:30:00,40.18,40.2,40.09,40.16,165600.0,29.1996,29.2141,29.1342,29.185,165600.0
2013-09-10 10:40:00,40.16,40.25,40.16,40.21,158200.0,29.185,29.2504,29.185,29.2214,158200.0
2013-09-10 10:50:00,40.2,40.24,40.17,40.23,173500.0,29.2141,29.2432,29.1923,29.2359,173500.0
2013-09-10 11:00:00,40.23,40.25,40.19,40.2,216000.0,29.2359,29.2504,29.2068,29.2141,216000.0
2013-09-10 11:10:00,40.2,40.24,40.19,40.2,198100.0,29.2141,29.2432,29.2068,29.2141,198100.0
2013-09-10 11:20:00,40.2,40.28,40.19,40.27,146200.0,29.2141,29.2722,29.2068,29.265,146200.0
2013-09-10 11:30:00,40.27,40.27,40.25,40.27,97300.0,29.265,29.265,29.2504,29.265,97300.0
2013-09-10 11:40:00,40.26,40.29,40.22,40.23,139500.0,29.2577,29.2795,29.2286,29.2359,139500.0
2013-09-10 11:50:00,40.23,40.26,40.2,40.23,123300.0,29.2359,29.2577,29.2141,29.2359,123300.0
2013-09-10 12:00:00,40.23,40.27,40.23,40.25,75100.0,29.2359,29.265,29.2359,29.2504,75100.0
2013-09-10 12:10:00,40.25,40.26,40.22,40.24,65000.0,29.2504,29.2577,29.2286,29.2432,65000.0
2013-09-10 12:20:00,40.24,40.26,40.2,40.25,73900.0,29.2432,29.2577,29.2141,29.2504,73900.0
2013-09-10 12:30:00,40.25,40.27,40.24,40.26,38500.0,29.2504,29.265,29.2432,29.2577,38500.0
2013-09-10 12:40:00,40.25,40.26,40.23,40.25,96500.0,29.2504,29.2577,29.2359,29.2504,96500.0
2013-09-10 12:50:00,40.25,40.3,40.25,40.29,68800.0,29.2504,29.2868,29.2504,29.2795,68800.0
2013-09-10 13:00:00,40.29,40.33,40.29,40.31,75800.0,29.2795,29.3086,29.2795,29.294,75800.0
2013-09-10 13:10:00,40.32,40.33,40.27,40.32,76000.0,29.3013,29.3086,29.265,29.3013,76000.0
2013-09-10 13:20:00,40.32,40.33,40.29,40.29,53700.0,29.3013,29.3086,29.2795,29.2795,53700.0
2013-09-10 13:30:00,40.29,40.3,40.27,40.28,44500.0,29.2795,29.2868,29.265,29.2722,44500.0
2013-09-10 13:40:00,40.28,40.28,40.23,40.25,114800.0,29.2722,29.2722,29.2359,29.2504,114800.0
2013-09-10 13:50:00,40.24,40.26,40.21,40.22,75800.0,29.2432,29.2577,29.2214,29.2286,75800.0
2013-09-10 14:00:00,40.23,40.29,40.22,40.27,95100.0,29.2359,29.2795,29.2286,29.265,95100.0
2013-09-10 14:10:00,40.26,40.32,40.24,40.27,106100.0,29.2577,29.3013,29.2432,29.265,106100.0
2013-09-10 14:20:00,40.27,40.28,40.2,40.23,87800.0,29.265,29.2722,29.2141,29.2359,87800.0
2013-09-10 14:30:00,40.23,40.23,40.15,40.16,126100.0,29.2359,29.2359,29.1778,29.185,126100.0
2013-09-10 14:40:00,40.17,40.21,40.17,40.21,69900.0,29.1923,29.2214,29.1923,29.2214,69900.0
2013-09-10 14:50:00,40.2,40.27,40.18,40.27,121200.0,29.2141,29.265,29.1996,29.265,121200.0
2013-09-10 15:00:00,40.26,40.32,40.26,40.29,103000.0,29.2577,29.3013,29.2577,29.2795,103000.0
2013-09-10 15:10:00,40.29,40.32,40.27,40.32,112300.0,29.2795,29.3013,29.265,29.3013,112300.0
2013-09-10 15:20:00,40.32,40.36,40.32,40.35,104500.0,29.3013,29.3304,29.3013,29.3231,104500.0
2013-09-10 15:30:00,40.36,40.36,40.27,40.28,225600.0,29.3304,29.3304,29.265,29.2722,225600.0
2013-09-10 15:40:00,40.28,40.29,40.24,40.27,226900.0,29.2722,29.2795,29.2432,29.265,226900.0
2013-09-10 15:50:00,40.26,40.32,40.26,40.31,513900.0,29.2577,29.3013,29.2577,29.294,513900.0
2013-09-11 09:30:00,40.04,40.31,39.96,40.3,460000.0,29.0978,29.294,29.0397,29.2868,460000.0
2013-09-11 09:40:00,40.3,40.38,40.16,40.17,296600.0,29.2868,29.3449,29.185,29.1923,296600.0
2013-09-11 09:50:00,40.17,40.19,40.01,40.05,246000.0,29.1923,29.2068,29.076,29.1051,246000.0
2013-09-11 10:00:00,40.04,40.24,40.02,40.21,134500.0,29.0978,29.2432,29.0833,29.2214,134500.0
2013-09-11 10:10:00,40.21,40.26,40.15,40.16,97400.0,29.2214,29.2577,29.1778,29.185,97400.0
2013-09-11 10:20:00,40.15,40.33,40.15,40.28,254000.0,29.1778,29.3086,29.1778,29.2722,254000.0
2013-09-11 10:30:00,40.28,40.37,40.27,40.34,86800.0,29.2722,29.3376,29.265,29.3158,86800.0
2013-09-11 10:40:00,40.34,40.36,40.29,40.29,128400.0,29.3158,29.3304,29.2795,29.2795,128400.0
2013-09-11 10:50:00,40.3,40.37,40.29,40.36,82000.0,29.2868,29.3376,29.2795,29.3304,82000.0
2013-09-11 11:00:00,40.36,40.38,40.31,40.33,93800.0,29.3304,29.3449,29.294,29.3086,93800.0
2013-09-11 11:10:00,40.33,40.34,40.28,40.29,89000.0,29.3086,29.3158,29.2722,29.2795,89000.0
2013-09-11 11:20:00,40.29,40.38,40.27,40.35,91100.0,29.2795,29.3449,29.265,29.3231,91100.0
2013-09-11 11:30:00,40.35,40.39,40.34,40.36,111200.0,29.3231,29.3522,29.3158,29.3304,111200.0
2013-09-11 11:40:00,40.36,40.37,40.33,40.34,45300.0,29.3304,29.3376,29.3086,29.3158,45300.0
2013-09-11 11:50:00,40.34,40.35,40.29,40.3,63300.0,29.3158,29.3231,29.2795,29.2868,63300.0
2013-09-11 12:00:00,40.29,40.31,40.28,40.3,75000.0,29.2795,29.294,29.2722,29.2868,75000.0
2013-09-11 12:10:00,40.31,40.35,40.29,40.34,75300.0,29.294,29.3231,29.2795,29.3158,75300.0
2013-09-11 12:20:00,40.34,40.35,40.3,40.35,70900.0,29.3158,29.3231,29.2868,29.3231,70900.0
2013-09-11 12:30:00,40.34,40.35,40.3,40.3,71600.0,29.3158,29.3231,29.2868,29.2868,71600.0
2013-09-11 12:40:00,40.3,40.31,40.28,40.31,59000.0,29.2868,29.294,29.2722,29.294,59000.0
2013-09-11 12:50:00,40.3,40.31,40.26,40.27,152400.0,29.2868,29.294,29.2577,29.265,152400.0
2013-09-11 13:00:00,40.27,40.28,40.24,40.25,109800.0,29.265,29.2722,29.2432,29.2504,109800.0
2013-09-11 13:10:00,40.24,40.26,40.22,40.25,76900.0,29.2432,29.2577,29.2286,29.2504,76900.0
2013-09-11 13:20:00,40.24,40.25,40.18,40.19,100000.0,29.2432,29.2504,29.1996,29.2068,100000.0
2013-09-11 13:30:00,40.19,40.27,40.19,40.25,111800.0,29.2068,29.265,29.2068,29.2504,111800.0
2013-09-11 13:40:00,40.24,40.26,40.22,40.22,79300.0,29.2432,29.2577,29.2286,29.2286,79300.0
2013-09-11 13:50:00,40.23,40.23,40.19,40.2,110000.0,29.2359,29.2359,29.2068,29.2141,110000.0
2013-09-11 14:00:00,40.21,40.22,40.19,40.2,173800.0,29.2214,29.2286,29.2068,29.2141,173800.0
2013-09-11 14:10:00,40.21,40.23,40.19,40.22,95600.0,29.2214,29.2359,29.2068,29.2286,95600.0
2013-09-11 14:20:00,40.21,40.23,40.2,40.2,60600.0,29.2214,29.2359,29.2141,29.2141,60600.0
2013-09-11 14:30:00,40.2,40.22,40.18,40.18,73700.0,29.2141,29.2286,29.1996,29.1996,73700.0
2013-09-11 14:40:00,40.18,40.21,40.17,40.18,84200.0,29.1996,29.2214,29.1923,29.1996,84200.0
2013-09-11 14:50:00,40.19,40.19,40.14,40.16,128300.0,29.2068,29.2068,29.1705,29.185,128300.0
2013-09-11 15:00:00,40.16,40.16,40.07,40.07,128400.0,29.185,29.185,29.1196,29.1196,128400.0
2013-09-11 15:10:00,40.07,40.09,40.04,40.05,175800.0,29.1196,29.1342,29.0978,29.1051,175800.0
2013-09-11 15:20:00,40.05,40.09,40.05,40.06,137300.0,29.1051,29.1342,29.1051,29.1123,137300.0
2013-09-11 15:30:00,40.06,40.09,40.06,40.09,78800.0,29.1123,29.1342,29.1123,29.1342,78800.0
2013-09-11 15:40:00,40.09,40.1,40.07,40.09,178800.0,29.1342,29.1414,29.1196,29.1342,178800.0
2013-09-11 15:50:00,40.08,40.12,39.96,40.02,1480500.0,29.1269,29.156,29.0397,29.0833,1480500.0
2013-09-12 09:30:00,39.93,40.0,39.66,39.7,278700.0,29.0179,29.0687,28.8217,28.8507,278700.0
2013-09-12 09:40:00,39.71,39.93,39.71,39.93,112900.0,28.858,29.0179,28.858,29.0179,112900.0
2013-09-12 09:50:00,39.93,40.05,39.9,40.05,107100.0,29.0179,29.1051,28.9961,29.1051,107100.0
2013-09-12 10:00:00,40.05,40.06,39.99,40.0,79400.0,29.1051,29.1123,29.0615,29.0687,79400.0
2013-09-12 10:10:00,40.0,40.02,39.94,39.97,213800.0,29.0687,29.0833,29.0251,29.0469,213800.0
2013-09-12 10:20:00,39.97,40.02,39.96,40.01,51100.0,29.0469,29.0833,29.0397,29.076,51100.0
2013-09-12 10:30:00,40.01,40.05,40.0,40.03,114000.0,29.076,29.1051,29.0687,29.0905,114000.0
2013-09-12 10:40:00,40.02,40.05,40.02,40.03,57100.0,29.0833,29.1051,29.0833,29.0905,57100.0
2013-09-12 10:50:00,40.04,40.04,40.0,40.02,113600.0,29.0978,29.0978,29.0687,29.0833,113600.0
2013-09-12 11:00:00,40.01,40.05,40.0,40.02,119300.0,29.076,29.1051,29.0687,29.0833,119300.0
2013-09-12 11:10:00,40.02,40.04,39.94,39.97,174500.0,29.0833,29.0978,29.0251,29.0469,174500.0
2013-09-12 11:20:00,39.97,40.02,39.97,40.0,105600.0,29.0469,29.0833,29.0469,29.0687,105600.0
2013-09-12 11:30:00,40.01,40.02,39.89,39.89,168600.0,29.076,29.0833,28.9888,28.9888,168600.0
2013-09-12 11:40:00,39.9,39.98,39.89,39.98,113100.0,28.9961,29.0542,28.9888,29.0542,113100.0
2013-09-12 11:50:00,39.97,40.02,39.96,40.02,138900.0,29.0469,29.0833,29.0397,29.0833,138900.0
2013-09-12 12:00:00,40.01,40.02,39.89,39.91,169500.0,29.076,29.0833,28.9888,29.0033,169500.0
2013-09-12 12:10:00,39.91,39.93,39.89,39.9,99600.0,29.0033,29.0179,28.9888,28.9961,99600.0
2013-09-12 12:20:00,39.9,39.9,39.8,39.83,214300.0,28.9961,28.9961,28.9234,28.9452,214300.0
2013-09-12 12:30:00,39.83,39.98,39.83,39.98,73300.0,28.9452,29.0542,28.9452,29.0542,73300.0
2013-09-12 12:40:00,39.98,40.01,39.97,39.98,105900.0,29.0542,29.076,29.0469,29.0542,105900.0
2013-09-12 12:50:00,39.99,40.0,39.97,39.98,89800.0,29.0615,29.0687,29.0469,29.0542,89800.0
2013-09-12 13:00:00,39.97,40.04,39.97,40.04,54900.0,29.0469,29.0978,29.0469,29.0978,54900.0
2013-09-12 13:10:00,40.04,40.05,40.0,40.04,88800.0,29.0978,29.1051,29.0687,29.0978,88800.0
2013-09-12 13:20:00,40.05,40.06,40.02,40.04,148000.0,29.1051,29.1123,29.0833,29.0978,148000.0
2013-09-12 13:30:00,40.04,40.06,40.02,40.05,90500.0,29.0978,29.1123,29.0833,29.1051,90500.0
2013-09-12 13:40:00,40.06,40.1,40.04,40.08,95700.0,29.1123,29.1414,29.0978,29.1269,95700.0
2013-09-12 13:50:00,40.08,40.11,40.03,40.03,130300.0,29.1269,29.1487,29.0905,29.0905,130300.0
2013-09-12 14:00:00,40.03,40.03,40.0,40.03,76900.0,29.0905,29.0905,29.0687,29.0905,76900.0
2013-09-12 14:10:00,40.03,40.03,40.0,40.01,100100.0,29.0905,29.0905,29.0687,29.076,100100.0
2013-09-12 14:20:00,40.01,40.04,40.0,40.01,91800.0,29.076,29.0978,29.0687,29.076,91800.0
2013-09-12 14:30:00,40.01,40.02,39.93,39.93,122300.0,29.076,29.0833,29.0179,29.0179,122300.0
2013-09-12 14:40:00,39.93,40.02,39.93,40.01,106400.0,29.0179,29.0833,29.0179,29.076,106400.0
2013-09-12 14:50:00,40.01,40.04,40.0,40.01,134100.0,29.076,29.0978,29.0687,29.076,134100.0
2013-09-12 15:00:00,40.02,40.02,39.95,39.95,67200.0,29.0833,29.0833,29.0324,29.0324,67200.0
2013-09-12 15:10:00,39.95,39.98,39.94,39.98,136500.0,29.0324,29.0542,29.0251,29.0542,136500.0
2013-09-12 15:20:00,39.98,40.03,39.98,39.98,180200.0,29.0542,29.0905,29.0542,29.0542,180200.0
2013-09-12 15:30:00,39.98,40.0,39.96,39.97,166500.0,29.0542,29.0687,29.0397,29.0469,166500.0
2013-09-12 15:40:00,39.97,39.98,39.93,39.94,266900.0,29.0469,29.0542,29.0179,29.0251,266900.0
2013-09-12 15:50:00,39.94,39.96,39.89,39.92,769300.0,29.0251,29.0397,28.9888,29.0106,769300.0
2013-09-13 09:30:00,40.06,40.15,39.93,40.08,234700.0,29.1123,29.1778,29.0179,29.1269,234700.0
2013-09-13 09:40:00,40.08,40.09,39.87,39.89,184300.0,29.1269,29.1342,28.9743,28.9888,184300.0
2013-09-13 09:50:00,39.89,39.98,39.87,39.94,89500.0,28.9888,29.0542,28.9743,29.0251,89500.0
2013-09-13 10:00:00,39.94,39.97,39.82,39.83,163200.0,29.0251,29.0469,28.9379,28.9452,163200.0
2013-09-13 10:10:00,39.83,39.87,39.74,39.78,137200.0,28.9452,28.9743,28.8798,28.9089,137200.0
2013-09-13 10:20:00,39.78,39.85,39.77,39.84,94500.0,28.9089,28.9597,28.9016,28.9525,94500.0
2013-09-13 10:30:00,39.85,39.96,39.85,39.95,104900.0,28.9597,29.0397,28.9597,29.0324,104900.0
2013-09-13 10:40:00,39.95,40.0,39.94,39.99,51100.0,29.0324,29.0687,29.0251,29.0615,51100.0
2013-09-13 10:50:00,39.99,40.05,39.99,40.04,63600.0,29.0615,29.1051,29.0615,29.0978,63600.0
2013-09-13 11:00:00,40.03,40.03,39.99,39.99,36200.0,29.0905,29.0905,29.0615,29.0615,36200.0
2013-09-13 11:10:00,40.0,40.05,39.99,40.02,54100.0,29.0687,29.1051,29.0615,29.0833,54100.0
2013-09-13 11:20:00,40.01,40.07,39.98,40.05,63300.0,29.076,29.1196,29.0542,29.1051,63300.0
2013-09-13 11:30:00,40.05,40.09,40.05,40.08,42100.0,29.1051,29.1342,29.1051,29.1269,42100.0
2013-09-13 11:40:00,40.09,40.1,40.06,40.07,49300.0,29.1342,29.1414,29.1123,29.1196,49300.0
2013-09-13 11:50:00,40.07,40.09,40.06,40.07,44200.0,29.1196,29.1342,29.1123,29.1196,44200.0
2013-09-13 12:00:00,40.07,40.13,40.06,40.12,67800.0,29.1196,29.1632,29.1123,29.156,67800.0
2013-09-13 12:10:00,40.13,40.19,40.11,40.18,85300.0,29.1632,29.2068,29.1487,29.1996,85300.0
2013-09-13 12:20:00,40.18,40.2,40.13,40.16,89000.0,29.1996,29.2141,29.1632,29.185,89000.0
2013-09-13 12:30:00,40.16,40.2,40.12,40.12,58200.0,29.185,29.2141,29.156,29.156,58200.0
2013-09-13 12:40:00,40.11,40.16,40.11,40.16,43300.0,29.1487,29.185,29.1487,29.185,43300.0
2013-09-13 12:50:00,40.16,40.17,40.14,40.16,71000.0,29.185,29.1923,29.1705,29.185,71000.0
2013-09-13 13:00:00,40.16,40.2,40.15,40.18,61900.0,29.185,29.2141,29.1778,29.1996,61900.0
2013-09-13 13:10:00,40.18,40.19,40.17,40.19,91300.0,29.1996,29.2068,29.1923,29.2068,91300.0
2013-09-13 13:20:00,40.18,40.2,40.17,40.17,66700.0,29.1996,29.2141,29.1923,29.1923,66700.0
2013-09-13 13:30:00,40.17,40.18,40.12,40.16,85300.0,29.1923,29.1996,29.156,29.185,85300.0
2013-09-13 13:40:00,40.15,40.2,40.15,40.19,40700.0,29.1778,29.2141,29.1778,29.2068,40700.0
2013-09-13 13:50:00,40.19,40.2,40.17,40.18,49300.0,29.2068,29.2141,29.1923,29.1996,49300.0
2013-09-13 14:00:00,40.18,40.19,40.17,40.18,58600.0,29.1996,29.2068,29.1923,29.1996,58600.0
2013-09-13 14:10:00,40.18,40.22,40.18,40.19,62100.0,29.1996,29.2286,29.1996,29.2068,62100.0
2013-09-13 14:20:00,40.19,40.23,40.18,40.22,71700.0,29.2068,29.2359,29.1996,29.2286,71700.0
2013-09-13 14:30:00,40.21,40.21,40.16,40.16,89900.0,29.2214,29.2214,29.185,29.185,89900.0
2013-09-13 14:40:00,40.16,40.19,40.16,40.18,66000.0,29.185,29.2068,29.185,29.1996,66000.0
2013-09-13 14:50:00,40.18,40.2,40.18,40.2,46100.0,29.1996,29.2141,29.1996,29.2141,46100.0
2013-09-13 15:00:00,40.2,40.23,40.19,40.19,139000.0,29.2141,29.2359,29.2068,29.2068,139000.0
2013-09-13 15:10:00,40.19,40.23,40.19,40.2,95700.0,29.2068,29.2359,29.2068,29.2141,95700.0
2013-09-13 15:20:00,40.2,40.24,40.18,40.23,120400.0,29.2141,29.2432,29.1996,29.2359,120400.0
2013-09-13 15:30:00,40.24,40.26,40.22,40.25,198300.0,29.2432,29.2577,29.2286,29.2504,198300.0
2013-09-13 15:40:00,40.24,40.28,40.24,40.27,250900.0,29.2432,29.2722,29.2432,29.265,250900.0
2013-09-13 15:50:00,40.26,40.3,40.25,40.28,521600.0,29.2577,29.2868,29.2504,29.2722,521600.0
2013-09-16 09:30:00,40.5,40.52,40.28,40.46,384900.0,29.4321,29.4466,29.2722,29.403,384900.0
2013-09-16 09:40:00,40.47,40.49,40.4,40.48,243100.0,29.4103,29.4248,29.3594,29.4176,243100.0
2013-09-16 09:50:00,40.48,40.48,40.41,40.45,149500.0,29.4176,29.4176,29.3667,29.3958,149500.0
2013-09-16 10:00:00,40.44,40.5,40.35,40.4,173300.0,29.3885,29.4321,29.3231,29.3594,173300.0
2013-09-16 10:10:00,40.4,40.51,40.4,40.48,153200.0,29.3594,29.4394,29.3594,29.4176,153200.0
2013-09-16 10:20:00,40.48,40.58,40.48,40.5,235500.0,29.4176,29.4902,29.4176,29.4321,235500.0
2013-09-16 10:30:00,40.5,40.53,40.45,40.48,138500.0,29.4321,29.4539,29.3958,29.4176,138500.0
2013-09-16 10:40:00,40.48,40.5,40.42,40.44,203900.0,29.4176,29.4321,29.374,29.3885,203900.0
2013-09-16 10:50:00,40.43,40.46,40.36,40.4,120700.0,29.3812,29.403,29.3304,29.3594,120700.0
2013-09-16 11:00:00,40.4,40.44,40.39,40.41,118200.0,29.3594,29.3885,29.3522,29.3667,118200.0
2013-09-16 11:10:00,40.41,40.42,40.39,40.41,86200.0,29.3667,29.374,29.3522,29.3667,86200.0
2013-09-16 11:20:00,40.4,40.52,40.4,40.51,244300.0,29.3594,29.4466,29.3594,29.4394,244300.0
2013-09-16 11:30:00,40.52,40.54,40.5,40.54,71200.0,29.4466,29.4612,29.4321,29.4612,71200.0
2013-09-16 11:40:00,40.54,40.57,40.5,40.51,92600.0,29.4612,29.483,29.4321,29.4394,92600.0
2013-09-16 11:50:00,40.51,40.52,40.49,40.51,59100.0,29.4394,29.4466,29.4248,29.4394,59100.0
2013-09-16 12:00:00,40.51,40.52,40.48,40.49,81600.0,29.4394,29.4466,29.4176,29.4248,81600.0
2013-09-16 12:10:00,40.49,40.49,40.44,40.46,213000.0,29.4248,29.4248,29.3885,29.403,213000.0
2013-09-16 12:20:00,40.46,40.52,40.45,40.5,78000.0,29.403,29.4466,29.3958,29.4321,78000.0
2013-09-16 12:30:00,40.5,40.51,40.47,40.47,43200.0,29.4321,29.4394,29.4103,29.4103,43200.0
2013-09-16 12:40:00,40.47,40.51,40.47,40.5,36600.0,29.4103,29.4394,29.4103,29.4321,36600.0
2013-09-16 12:50:00,40.5,40.5,40.44,40.45,43400.0,29.4321,29.4321,29.3885,29.3958,43400.0
2013-09-16 13:00:00,40.44,40.51,40.43,40.48,67000.0,29.3885,29.4394,29.3812,29.4176,67000.0
2013-09-16 13:10:00,40.48,40.49,40.46,40.49,52100.0,29.4176,29.4248,29.403,29.4248,52100.0
2013-09-16 13:20:00,40.48,40.51,40.47,40.49,48100.0,29.4176,29.4394,29.4103,29.4248,48100.0
2013-09-16 13:30:00,40.48,40.5,40.44,40.45,40100.0,29.4176,29.4321,29.3885,29.3958,40100.0
2013-09-16 13:40:00,40.45,40.45,40.34,40.41,143200.0,29.3958,29.3958,29.3158,29.3667,143200.0
2013-09-16 13:50:00,40.4,40.44,40.39,40.43,53900.0,29.3594,29.3885,29.3522,29.3812,53900.0
2013-09-16 14:00:00,40.43,40.47,40.43,40.44,102600.0,29.3812,29.4103,29.3812,29.3885,102600.0
2013-09-16 14:10:00,40.44,40.48,40.41,40.48,79200.0,29.3885,29.4176,29.3667,29.4176,79200.0
2013-09-16 14:20:00,40.47,40.48,40.44,40.45,72200.0,29.4103,29.4176,29.3885,29.3958,72200.0
2013-09-16 14:30:00,40.45,40.46,40.41,40.41,123100.0,29.3958,29.403,29.3667,29.3667,123100.0
2013-09-16 14:40:00,40.41,40.41,40.35,40.39,63900.0,29.3667,29.3667,29.3231,29.3522,63900.0
2013-09-16 14:50:00,40.39,40.44,40.39,40.39,87400.0,29.3522,29.3885,29.3522,29.3522,87400.0
2013-09-16 15:00:00,40.39,40.46,40.38,40.46,115300.0,29.3522,29.403,29.3449,29.403,115300.0
2013-09-16 15:10:00,40.46,40.49,40.46,40.48,101700.0,29.403,29.4248,29.403,29.4176,101700.0
2013-09-16 15:20:00,40.48,40.49,40.43,40.45,161700.0,29.4176,29.4248,29.3812,29.3958,161700.0
2013-09-16 15:30:00,40.44,40.46,40.4,40.44,158800.0,29.3885,29.403,29.3594,29.3885,158800.0
2013-09-16 15:40:00,40.44,40.45,40.37,40.41,182100.0,29.3885,29.3958,29.3376,29.3667,182100.0
2013-09-16 15:50:00,40.41,40.46,40.39,40.45,343600.0,29.3667,29.403,29.3522,29.3958,343600.0
2013-09-17 09:30:00,40.66,40.66,40.39,40.45,240200.0,29.5484,29.5484,29.3522,29.3958,240200.0
2013-09-17 09:40:00,40.45,40.61,40.45,40.6,106700.0,29.3958,29.512,29.3958,29.5048,106700.0
2013-09-17 09:50:00,40.61,40.65,40.54,40.57,99900.0,29.512,29.5411,29.4612,29.483,99900.0
2013-09-17 10:00:00,40.57,40.61,40.46,40.49,166700.0,29.483,29.512,29.403,29.4248,166700.0
2013-09-17 10:10:00,40.48,40.5,40.43,40.44,124300.0,29.4176,29.4321,29.3812,29.3885,124300.0
2013-09-17 10:20:00,40.45,40.47,40.41,40.42,95200.0,29.3958,29.4103,29.3667,29.374,95200.0
2013-09-17 10:30:00,40.42,40.48,40.41,40.44,89700.0,29.374,29.4176,29.3667,29.3885,89700.0
2013-09-17 10:40:00,40.44,40.47,40.42,40.46,83000.0,29.3885,29.4103,29.374,29.403,83000.0
2013-09-17 10:50:00,40.47,40.51,40.46,40.48,72400.0,29.4103,29.4394,29.403,29.4176,72400.0
2013-09-17 11:00:00,40.49,40.58,40.49,40.55,61400.0,29.4248,29.4902,29.4248,29.4684,61400.0
2013-09-17 11:10:00,40.55,40.57,40.49,40.51,68500.0,29.4684,29.483,29.4248,29.4394,68500.0
2013-09-17 11:20:00,40.52,40.52,40.48,40.52,138900.0,29.4466,29.4466,29.4176,29.4466,138900.0
2013-09-17 11:30:00,40.52,40.57,40.51,40.55,80200.0,29.4466,29.483,29.4394,29.4684,80200.0
2013-09-17 11:40:00,40.55,40.59,40.54,40.59,62500.0,29.4684,29.4975,29.4612,29.4975,62500.0
2013-09-17 11:50:00,40.59,40.65,40.58,40.64,96500.0,29.4975,29.5411,29.4902,29.5338,96500.0
2013-09-17 12:00:00,40.64,40.65,40.61,40.61,75900.0,29.5338,29.5411,29.512,29.512,75900.0
2013-09-17 12:10:00,40.61,40.64,40.59,40.62,81800.0,29.512,29.5338,29.4975,29.5193,81800.0
2013-09-17 12:20:00,40.62,40.69,40.61,40.69,62500.0,29.5193,29.5702,29.512,29.5702,62500.0
2013-09-17 12:30:00,40.69,40.72,40.66,40.68,101200.0,29.5702,29.592,29.5484,29.5629,101200.0
2013-09-17 12:40:00,40.68,40.73,40.67,40.72,81600.0,29.5629,29.5993,29.5556,29.592,81600.0
2013-09-17 12:50:00,40.72,40.77,40.72,40.75,74600.0,29.592,29.6283,29.592,29.6138,74600.0
2013-09-17 13:00:00,40.74,40.75,40.71,40.73,54800.0,29.6065,29.6138,29.5847,29.5993,54800.0
2013-09-17 13:10:00,40.73,40.73,40.71,40.71,26700.0,29.5993,29.5993,29.5847,29.5847,26700.0
2013-09-17 13:20:00,40.71,40.71,40.69,40.71,49700.0,29.5847,29.5847,29.5702,29.5847,49700.0
2013-09-17 13:30:00,40.71,40.74,40.71,40.73,56900.0,29.5847,29.6065,29.5847,29.5993,56900.0
2013-09-17 13:40:00,40.73,40.75,40.72,40.74,47700.0,29.5993,29.6138,29.592,29.6065,47700.0
2013-09-17 13:50:00,40.73,40.78,40.73,40.77,52700.0,29.5993,29.6356,29.5993,29.6283,52700.0
2013-09-17 14:00:00,40.76,40.77,40.73,40.77,42700.0,29.6211,29.6283,29.5993,29.6283,42700.0
2013-09-17 14:10:00,40.77,40.77,40.75,40.77,60700.0,29.6283,29.6283,29.6138,29.6283,60700.0
2013-09-17 14:20:00,40.77,40.84,40.77,40.82,109300.0,29.6283,29.6792,29.6283,29.6647,109300.0
2013-09-17 14:30:00,40.82,40.82,40.75,40.75,100000.0,29.6647,29.6647,29.6138,29.6138,100000.0
2013-09-17 14:40:00,40.75,40.76,40.74,40.76,41600.0,29.6138,29.6211,29.6065,29.6211,41600.0
2013-09-17 14:50:00,40.75,40.76,40.72,40.73,45800.0,29.6138,29.6211,29.592,29.5993,45800.0
2013-09-17 15:00:00,40.74,40.75,40.71,40.74,63500.0,29.6065,29.6138,29.5847,29.6065,63500.0
2013-09-17 15:10:00,40.75,40.76,40.74,40.74,77700.0,29.6138,29.6211,29.6065,29.6065,77700.0
2013-09-17 15:20:00,40.74,40.78,40.74,40.77,92600.0,29.6065,29.6356,29.6065,29.6283,92600.0
2013-09-17 15:30:00,40.77,40.78,40.74,40.74,118800.0,29.6283,29.6356,29.6065,29.6065,118800.0
2013-09-17 15:40:00,40.74,40.76,40.72,40.76,171000.0,29.6065,29.6211,29.592,29.6211,171000.0
2013-09-17 15:50:00,40.77,40.77,40.71,40.74,399400.0,29.6283,29.6283,29.5847,29.6065,399400.0
2013-09-18 09:30:00,40.7,40.7,40.56,40.61,296900.0,29.5774,29.5774,29.4757,29.512,296900.0
2013-09-18 09:40:00,40.62,40.64,40.59,40.62,338400.0,29.5193,29.5338,29.4975,29.5193,338400.0
2013-09-18 09:50:00,40.62,40.63,40.58,40.59,156100.0,29.5193,29.5266,29.4902,29.4975,156100.0
2013-09-18 10:00:00,40.59,40.61,40.56,40.56,186800.0,29.4975,29.512,29.4757,29.4757,186800.0
2013-09-18 10:10:00,40.57,40.59,40.56,40.56,161500.0,29.483,29.4975,29.4757,29.4757,161500.0
2013-09-18 10:20:00,40.56,40.59,40.55,40.58,172200.0,29.4757,29.4975,29.4684,29.4902,172200.0
2013-09-18 10:30:00,40.58,40.59,40.56,40.58,205600.0,29.4902,29.4975,29.4757,29.4902,205600.0
2013-09-18 10:40:00,40.57,40.59,40.56,40.58,145300.0,29.483,29.4975,29.4757,29.4902,145300.0
2013-09-18 10:50:00,40.58,40.59,40.56,40.58,126400.0,29.4902,29.4975,29.4757,29.4902,126400.0
2013-09-18 11:00:00,40.58,40.58,40.56,40.57,108900.0,29.4902,29.4902,29.4757,29.483,108900.0
2013-09-18 11:10:00,40.56,40.58,40.55,40.57,58200.0,29.4757,29.4902,29.4684,29.483,58200.0
2013-09-18 11:20:00,40.57,40.61,40.57,40.6,70500.0,29.483,29.512,29.483,29.5048,70500.0
2013-09-18 11:30:00,40.61,40.68,40.6,40.68,108100.0,29.512,29.5629,29.5048,29.5629,108100.0
2013-09-18 11:40:00,40.68,40.69,40.64,40.64,113000.0,29.5629,29.5702,29.5338,29.5338,113000.0
2013-09-18 11:50:00,40.64,40.65,40.63,40.64,104000.0,29.5338,29.5411,29.5266,29.5338,104000.0
2013-09-18 12:00:00,40.64,40.64,40.59,40.62,248100.0,29.5338,29.5338,29.4975,29.5193,248100.0
2013-09-18 12:10:00,40.62,40.64,40.61,40.64,120800.0,29.5193,29.5338,29.512,29.5338,120800.0
2013-09-18 12:20:00,40.64,40.65,40.63,40.64,71500.0,29.5338,29.5411,29.5266,29.5338,71500.0
2013-09-18 12:30:00,40.63,40.66,40.63,40.65,472300.0,29.5266,29.5484,29.5266,29.5411,472300.0
2013-09-18 12:40:00,40.66,40.66,40.64,40.65,50500.0,29.5484,29.5484,29.5338,29.5411,50500.0
2013-09-18 12:50:00,40.65,40.66,40.62,40.64,82700.0,29.5411,29.5484,29.5193,29.5338,82700.0
2013-09-18 13:00:00,40.65,40.66,40.62,40.62,46000.0,29.5411,29.5484,29.5193,29.5193,46000.0
2013-09-18 13:10:00,40.62,40.66,40.62,40.63,66200.0,29.5193,29.5484,29.5193,29.5266,66200.0
2013-09-18 13:20:00,40.64,40.65,40.59,40.62,68100.0,29.5338,29.5411,29.4975,29.5193,68100.0
2013-09-18 13:30:00,40.62,40.63,40.59,40.6,47500.0,29.5193,29.5266,29.4975,29.5048,47500.0
2013-09-18 13:40:00,40.6,40.61,40.59,40.59,46100.0,29.5048,29.512,29.4975,29.4975,46100.0
2013-09-18 13:50:00,40.6,40.63,40.57,40.61,77400.0,29.5048,29.5266,29.483,29.512,77400.0
2013-09-18 14:00:00,40.61,40.87,40.61,40.7,494100.0,29.512,29.701,29.512,29.5774,494100.0
2013-09-18 14:10:00,40.7,40.73,40.61,40.64,384000.0,29.5774,29.5993,29.512,29.5338,384000.0
2013-09-18 14:20:00,40.64,40.67,40.58,40.64,378000.0,29.5338,29.5556,29.4902,29.5338,378000.0
2013-09-18 14:30:00,40.65,40.66,40.61,40.63,241500.0,29.5411,29.5484,29.512,29.5266,241500.0
2013-09-18 14:40:00,40.63,40.71,40.63,40.7,226900.0,29.5266,29.5847,29.5266,29.5774,226900.0
2013-09-18 14:50:00,40.71,40.78,40.71,40.75,231800.0,29.5847,29.6356,29.5847,29.6138,231800.0
2013-09-18 15:00:00,40.76,40.79,40.73,40.79,254000.0,29.6211,29.6429,29.5993,29.6429,254000.0
2013-09-18 15:10:00,40.79,40.83,40.78,40.79,85500.0,29.6429,29.6719,29.6356,29.6429,85500.0
2013-09-18 15:20:00,40.79,40.83,40.74,40.75,228600.0,29.6429,29.6719,29.6065,29.6138,228600.0
2013-09-18 15:30:00,40.75,40.85,40.74,40.83,134300.0,29.6138,29.6865,29.6065,29.6719,134300.0
2013-09-18 15:40:00,40.83,40.88,40.81,40.88,133200.0,29.6719,29.7083,29.6574,29.7083,133200.0
2013-09-18 15:50:00,40.88,40.9,40.84,40.85,358500.0,29.7083,29.7228,29.6792,29.6865,358500.0
2013-09-19 09:30:00,40.93,40.94,40.84,40.87,215000.0,29.7446,29.7519,29.6792,29.701,215000.0
2013-09-19 09:40:00,40.87,40.9,40.82,40.82,139200.0,29.701,29.7228,29.6647,29.6647,139200.0
2013-09-19 09:50:00,40.82,40.9,40.8,40.9,149800.0,29.6647,29.7228,29.6501,29.7228,149800.0
2013-09-19 10:00:00,40.91,40.92,40.84,40.85,263500.0,29.7301,29.7373,29.6792,29.6865,263500.0
2013-09-19 10:10:00,40.85,40.88,40.83,40.85,324700.0,29.6865,29.7083,29.6719,29.6865,324700.0
2013-09-19 10:20:00,40.86,40.91,40.84,40.89,283000.0,29.6937,29.7301,29.6792,29.7155,283000.0
2013-09-19 10:30:00,40.89,40.91,40.86,40.89,255900.0,29.7155,29.7301,29.6937,29.7155,255900.0
2013-09-19 10:40:00,40.89,40.9,40.84,40.86,191500.0,29.7155,29.7228,29.6792,29.6937,191500.0
2013-09-19 10:50:00,40.86,40.87,40.82,40.84,145000.0,29.6937,29.701,29.6647,29.6792,145000.0
2013-09-19 11:00:00,40.83,40.84,40.77,40.77,94300.0,29.6719,29.6792,29.6283,29.6283,94300.0
2013-09-19 11:10:00,40.77,40.81,40.76,40.8,81100.0,29.6283,29.6574,29.6211,29.6501,81100.0
2013-09-19 11:20:00,40.8,40.81,40.77,40.79,64600.0,29.6501,29.6574,29.6283,29.6429,64600.0
2013-09-19 11:30:00,40.79,40.8,40.72,40.77,102000.0,29.6429,29.6501,29.592,29.6283,102000.0
2013-09-19 11:40:00,40.77,40.8,40.76,40.78,51800.0,29.6283,29.6501,29.6211,29.6356,51800.0
2013-09-19 11:50:00,40.77,40.8,40.76,40.79,50800.0,29.6283,29.6501,29.6211,29.6429,50800.0
2013-09-19 12:00:00,40.79,40.81,40.77,40.79,74300.0,29.6429,29.6574,29.6283,29.6429,74300.0
2013-09-19 12:10:00,40.79,40.79,40.74,40.75,63900.0,29.6429,29.6429,29.6065,29.6138,63900.0
2013-09-19 12:20:00,40.75,40.8,40.75,40.8,39300.0,29.6138,29.6501,29.6138,29.6501,39300.0
2013-09-19 12:30:00,40.79,40.8,40.77,40.78,52100.0,29.6429,29.6501,29.6283,29.6356,52100.0
2013-09-19 12:40:00,40.79,40.79,40.76,40.77,24900.0,29.6429,29.6429,29.6211,29.6283,24900.0
2013-09-19 12:50:00,40.76,40.79,40.73,40.73,48500.0,29.6211,29.6429,29.5993,29.5993,48500.0
2013-09-19 13:00:00,40.73,40.77,40.67,40.67,91600.0,29.5993,29.6283,29.5556,29.5556,91600.0
2013-09-19 13:10:00,40.68,40.75,40.67,40.73,43300.0,29.5629,29.6138,29.5556,29.5993,43300.0
2013-09-19 13:20:00,40.74,40.76,40.71,40.76,28100.0,29.6065,29.6211,29.5847,29.6211,28100.0
2013-09-19 13:30:00,40.75,40.76,40.71,40.74,112600.0,29.6138,29.6211,29.5847,29.6065,112600.0
2013-09-19 13:40:00,40.75,40.76,40.73,40.73,68800.0,29.6138,29.6211,29.5993,29.5993,68800.0
2013-09-19 13:50:00,40.73,40.74,40.68,40.72,43500.0,29.5993,29.6065,29.5629,29.592,43500.0
2013-09-19 14:00:00,40.73,40.76,40.72,40.75,104900.0,29.5993,29.6211,29.592,29.6138,104900.0
2013-09-19 14:10:00,40.76,40.8,40.76,40.8,73900.0,29.6211,29.6501,29.6211,29.6501,73900.0
2013-09-19 14:20:00,40.79,40.8,40.76,40.77,54100.0,29.6429,29.6501,29.6211,29.6283,54100.0
2013-09-19 14:30:00,40.76,40.77,40.74,40.77,62500.0,29.6211,29.6283,29.6065,29.6283,62500.0
2013-09-19 14:40:00,40.77,40.79,40.76,40.78,51400.0,29.6283,29.6429,29.6211,29.6356,51400.0
2013-09-19 14:50:00,40.78,40.79,40.76,40.79,99400.0,29.6356,29.6429,29.6211,29.6429,99400.0
2013-09-19 15:00:00,40.79,40.8,40.78,40.79,98800.0,29.6429,29.6501,29.6356,29.6429,98800.0
2013-09-19 15:10:00,40.79,40.79,40.77,40.79,96200.0,29.6429,29.6429,29.6283,29.6429,96200.0
2013-09-19 15:20:00,40.78,40.81,40.78,40.8,96600.0,29.6356,29.6574,29.6356,29.6501,96600.0
2013-09-19 15:30:00,40.8,40.8,40.78,40.8,108700.0,29.6501,29.6501,29.6356,29.6501,108700.0
2013-09-19 15:40:00,40.8,40.81,40.77,40.78,196100.0,29.6501,29.6574,29.6283,29.6356,196100.0
2013-09-19 15:50:00,40.79,40.81,40.79,40.81,475500.0,29.6429,29.6574,29.6429,29.6574,475500.0
2013-09-20 09:30:00,40.89,40.91,40.57,40.81,1881600.0,29.7155,29.7301,29.483,29.6574,1881600.0
2013-09-20 09:40:00,40.81,40.83,40.76,40.79,181700.0,29.6574,29.6719,29.6211,29.6429,181700.0
2013-09-20 09:50:00,40.79,40.82,40.7,40.77,95100.0,29.6429,29.6647,29.5774,29.6283,95100.0
2013-09-20 10:00:00,40.77,40.8,40.76,40.8,77700.0,29.6283,29.6501,29.6211,29.6501,77700.0
2013-09-20 10:10:00,40.79,40.8,40.73,40.75,113800.0,29.6429,29.6501,29.5993,29.6138,113800.0
2013-09-20 10:20:00,40.76,40.77,40.72,40.73,139800.0,29.6211,29.6283,29.592,29.5993,139800.0
2013-09-20 10:30:00,40.72,40.73,40.69,40.71,96400.0,29.592,29.5993,29.5702,29.5847,96400.0
2013-09-20 10:40:00,40.71,40.73,40.7,40.72,119900.0,29.5847,29.5993,29.5774,29.592,119900.0
2013-09-20 10:50:00,40.72,40.76,40.69,40.75,130000.0,29.592,29.6211,29.5702,29.6138,130000.0
2013-09-20 11:00:00,40.75,40.76,40.71,40.73,65300.0,29.6138,29.6211,29.5847,29.5993,65300.0
2013-09-20 11:10:00,40.73,40.74,40.63,40.65,78700.0,29.5993,29.6065,29.5266,29.5411,78700.0
2013-09-20 11:20:00,40.65,40.67,40.63,40.63,55900.0,29.5411,29.5556,29.5266,29.5266,55900.0
2013-09-20 11:30:00,40.63,40.64,40.54,40.55,137200.0,29.5266,29.5338,29.4612,29.4684,137200.0
2013-09-20 11:40:00,40.56,40.59,40.54,40.58,38500.0,29.4757,29.4975,29.4612,29.4902,38500.0
2013-09-20 11:50:00,40.58,40.64,40.58,40.6,59700.0,29.4902,29.5338,29.4902,29.5048,59700.0
2013-09-20 12:00:00,40.6,40.7,40.59,40.69,79200.0,29.5048,29.5774,29.4975,29.5702,79200.0
2013-09-20 12:10:00,40.68,40.7,40.6,40.61,69400.0,29.5629,29.5774,29.5048,29.512,69400.0
2013-09-20 12:20:00,40.61,40.63,40.58,40.6,85900.0,29.512,29.5266,29.4902,29.5048,85900.0
2013-09-20 12:30:00,40.6,40.63,40.58,40.62,85800.0,29.5048,29.5266,29.4902,29.5193,85800.0
2013-09-20 12:40:00,40.63,40.69,40.62,40.68,52300.0,29.5266,29.5702,29.5193,29.5629,52300.0
2013-09-20 12:50:00,40.69,40.7,40.66,40.69,53000.0,29.5702,29.5774,29.5484,29.5702,53000.0
2013-09-20 13:00:00,40.69,40.69,40.66,40.69,33900.0,29.5702,29.5702,29.5484,29.5702,33900.0
2013-09-20 13:10:00,40.69,40.7,40.62,40.64,35700.0,29.5702,29.5774,29.5193,29.5338,35700.0
2013-09-20 13:20:00,40.64,40.69,40.63,40.67,39500.0,29.5338,29.5702,29.5266,29.5556,39500.0
2013-09-20 13:30:00,40.67,40.71,40.64,40.64,38500.0,29.5556,29.5847,29.5338,29.5338,38500.0
2013-09-20 13:40:00,40.65,40.66,40.61,40.66,41800.0,29.5411,29.5484,29.512,29.5484,41800.0
2013-09-20 13:50:00,40.66,40.7,40.63,40.64,84000.0,29.5484,29.5774,29.5266,29.5338,84000.0
2013-09-20 14:00:00,40.64,40.65,40.61,40.62,102100.0,29.5338,29.5411,29.512,29.5193,102100.0
2013-09-20 14:10:00,40.63,40.66,40.61,40.61,42700.0,29.5266,29.5484,29.512,29.512,42700.0
2013-09-20 14:20:00,40.62,40.71,40.6,40.69,176300.0,29.5193,29.5847,29.5048,29.5702,176300.0
2013-09-20 14:30:00,40.7,40.71,40.57,40.57,94100.0,29.5774,29.5847,29.483,29.483,94100.0
2013-09-20 14:40:00,40.57,40.62,40.53,40.61,97500.0,29.483,29.5193,29.4539,29.512,97500.0
2013-09-20 14:50:00,40.61,40.65,40.6,40.63,44900.0,29.512,29.5411,29.5048,29.5266,44900.0
2013-09-20 15:00:00,40.62,40.68,40.62,40.65,53300.0,29.5193,29.5629,29.5193,29.5411,53300.0
2013-09-20 15:10:00,40.64,40.65,40.59,40.6,56200.0,29.5338,29.5411,29.4975,29.5048,56200.0
2013-09-20 15:20:00,40.6,40.62,40.54,40.54,59000.0,29.5048,29.5193,29.4612,29.4612,59000.0
2013-09-20 15:30:00,40.53,40.6,40.51,40.57,156300.0,29.4539,29.5048,29.4394,29.483,156300.0
2013-09-20 15:40:00,40.58,40.59,40.53,40.54,141800.0,29.4902,29.4975,29.4539,29.4612,141800.0
2013-09-20 15:50:00,40.54,40.56,40.51,40.52,384900.0,29.4612,29.4757,29.4394,29.4466,384900.0
2013-09-23 09:30:00,40.5,40.62,40.46,40.57,228900.0,29.4321,29.5193,29.403,29.483,228900.0
2013-09-23 09:40:00,40.57,40.61,40.53,40.56,201300.0,29.483,29.512,29.4539,29.4757,201300.0
2013-09-23 09:50:00,40.56,40.57,40.52,40.55,136200.0,29.4757,29.483,29.4466,29.4684,136200.0
2013-09-23 10:00:00,40.54,40.55,40.44,40.45,180400.0,29.4612,29.4684,29.3885,29.3958,180400.0
2013-09-23 10:10:00,40.44,40.54,40.37,40.53,134900.0,29.3885,29.4612,29.3376,29.4539,134900.0
2013-09-23 10:20:00,40.52,40.54,40.47,40.47,101100.0,29.4466,29.4612,29.4103,29.4103,101100.0
2013-09-23 10:30:00,40.47,40.51,40.45,40.51,89600.0,29.4103,29.4394,29.3958,29.4394,89600.0
2013-09-23 10:40:00,40.5,40.55,40.47,40.49,105200.0,29.4321,29.4684,29.4103,29.4248,105200.0
2013-09-23 10:50:00,40.49,40.49,40.36,40.37,140500.0,29.4248,29.4248,29.3304,29.3376,140500.0
2013-09-23 11:00:00,40.37,40.4,40.3,40.3,140600.0,29.3376,29.3594,29.2868,29.2868,140600.0
2013-09-23 11:10:00,40.3,40.38,40.25,40.38,151100.0,29.2868,29.3449,29.2504,29.3449,151100.0
2013-09-23 11:20:00,40.38,40.42,40.38,40.41,136800.0,29.3449,29.374,29.3449,29.3667,136800.0
2013-09-23 11:30:00,40.41,40.48,40.41,40.48,83300.0,29.3667,29.4176,29.3667,29.4176,83300.0
2013-09-23 11:40:00,40.49,40.49,40.41,40.44,75500.0,29.4248,29.4248,29.3667,29.3885,75500.0
2013-09-23 11:50:00,40.43,40.43,40.35,40.36,88600.0,29.3812,29.3812,29.3231,29.3304,88600.0
2013-09-23 12:00:00,40.35,40.45,40.35,40.45,85200.0,29.3231,29.3958,29.3231,29.3958,85200.0
2013-09-23 12:10:00,40.45,40.55,40.44,40.49,103700.0,29.3958,29.4684,29.3885,29.4248,103700.0
2013-09-23 12:20:00,40.5,40.5,40.46,40.5,77700.0,29.4321,29.4321,29.403,29.4321,77700.0
2013-09-23 12:30:00,40.5,40.5,40.48,40.5,37300.0,29.4321,29.4321,29.4176,29.4321,37300.0
2013-09-23 12:40:00,40.5,40.51,40.48,40.49,49500.0,29.4321,29.4394,29.4176,29.4248,49500.0
2013-09-23 12:50:00,40.49,40.52,40.48,40.49,76200.0,29.4248,29.4466,29.4176,29.4248,76200.0
2013-09-23 13:00:00,40.5,40.52,40.49,40.5,61000.0,29.4321,29.4466,29.4248,29.4321,61000.0
2013-09-23 13:10:00,40.51,40.51,40.42,40.46,81900.0,29.4394,29.4394,29.374,29.403,81900.0
2013-09-23 13:20:00,40.45,40.5,40.45,40.5,57300.0,29.3958,29.4321,29.3958,29.4321,57300.0
2013-09-23 13:30:00,40.49,40.51,40.48,40.49,40700.0,29.4248,29.4394,29.4176,29.4248,40700.0
2013-09-23 13:40:00,40.49,40.51,40.45,40.48,75000.0,29.4248,29.4394,29.3958,29.4176,75000.0
2013-09-23 13:50:00,40.48,40.53,40.48,40.52,92000.0,29.4176,29.4539,29.4176,29.4466,92000.0
2013-09-23 14:00:00,40.53,40.54,40.52,40.54,84500.0,29.4539,29.4612,29.4466,29.4612,84500.0
2013-09-23 14:10:00,40.54,40.54,40.52,40.53,64300.0,29.4612,29.4612,29.4466,29.4539,64300.0
2013-09-23 14:20:00,40.52,40.53,40.43,40.43,85900.0,29.4466,29.4539,29.3812,29.3812,85900.0
2013-09-23 14:30:00,40.43,40.44,40.41,40.42,92700.0,29.3812,29.3885,29.3667,29.374,92700.0
2013-09-23 14:40:00,40.42,40.43,40.4,40.42,60700.0,29.374,29.3812,29.3594,29.374,60700.0
2013-09-23 14:50:00,40.43,40.51,40.42,40.49,107200.0,29.3812,29.4394,29.374,29.4248,107200.0
2013-09-23 15:00:00,40.5,40.5,40.46,40.48,103300.0,29.4321,29.4321,29.403,29.4176,103300.0
2013-09-23 15:10:00,40.48,40.51,40.46,40.5,100400.0,29.4176,29.4394,29.403,29.4321,100400.0
2013-09-23 15:20:00,40.5,40.5,40.45,40.45,104900.0,29.4321,29.4321,29.3958,29.3958,104900.0
2013-09-23 15:30:00,40.45,40.5,40.45,40.5,131900.0,29.3958,29.4321,29.3958,29.4321,131900.0
2013-09-23 15:40:00,40.5,40.51,40.44,40.45,196400.0,29.4321,29.4394,29.3885,29.3958,196400.0
2013-09-23 15:50:00,40.45,40.5,40.43,40.48,354300.0,29.3958,29.4321,29.3812,29.4176,354300.0
2013-09-24 09:30:00,40.45,40.52,40.34,40.38,170700.0,29.3958,29.4466,29.3158,29.3449,170700.0
2013-09-24 09:40:00,40.38,40.43,40.36,40.39,166500.0,29.3449,29.3812,29.3304,29.3522,166500.0
2013-09-24 09:50:00,40.39,40.4,40.32,40.34,89000.0,29.3522,29.3594,29.3013,29.3158,89000.0
2013-09-24 10:00:00,40.32,40.35,40.28,40.29,109600.0,29.3013,29.3231,29.2722,29.2795,109600.0
2013-09-24 10:10:00,40.29,40.3,40.23,40.25,112000.0,29.2795,29.2868,29.2359,29.2504,112000.0
2013-09-24 10:20:00,40.26,40.34,40.24,40.34,214100.0,29.2577,29.3158,29.2432,29.3158,214100.0
2013-09-24 10:30:00,40.35,40.49,40.34,40.44,310400.0,29.3231,29.4248,29.3158,29.3885,310400.0
2013-09-24 10:40:00,40.44,40.46,40.39,40.39,68300.0,29.3885,29.403,29.3522,29.3522,68300.0
2013-09-24 10:50:00,40.39,40.46,40.37,40.45,119900.0,29.3522,29.403,29.3376,29.3958,119900.0
2013-09-24 11:00:00,40.44,40.48,40.44,40.45,160100.0,29.3885,29.4176,29.3885,29.3958,160100.0
2013-09-24 11:10:00,40.45,40.46,40.44,40.45,106000.0,29.3958,29.403,29.3885,29.3958,106000.0
2013-09-24 11:20:00,40.45,40.45,40.41,40.41,71100.0,29.3958,29.3958,29.3667,29.3667,71100.0
2013-09-24 11:30:00,40.41,40.46,40.4,40.45,95700.0,29.3667,29.403,29.3594,29.3958,95700.0
2013-09-24 11:40:00,40.45,40.47,40.41,40.41,120700.0,29.3958,29.4103,29.3667,29.3667,120700.0
2013-09-24 11:50:00,40.41,40.46,40.39,40.43,40800.0,29.3667,29.403,29.3522,29.3812,40800.0
2013-09-24 12:00:00,40.44,40.46,40.43,40.45,34500.0,29.3885,29.403,29.3812,29.3958,34500.0
2013-09-24 12:10:00,40.46,40.47,40.44,40.47,37100.0,29.403,29.4103,29.3885,29.4103,37100.0
2013-09-24 12:20:00,40.47,40.53,40.46,40.53,32600.0,29.4103,29.4539,29.403,29.4539,32600.0
2013-09-24 12:30:00,40.53,40.56,40.49,40.5,117300.0,29.4539,29.4757,29.4248,29.4321,117300.0
2013-09-24 12:40:00,40.49,40.51,40.49,40.49,47900.0,29.4248,29.4394,29.4248,29.4248,47900.0
2013-09-24 12:50:00,40.5,40.5,40.46,40.48,46500.0,29.4321,29.4321,29.403,29.4176,46500.0
2013-09-24 13:00:00,40.49,40.5,40.46,40.47,53800.0,29.4248,29.4321,29.403,29.4103,53800.0
2013-09-24 13:10:00,40.48,40.51,40.48,40.5,60000.0,29.4176,29.4394,29.4176,29.4321,60000.0
2013-09-24 13:20:00,40.5,40.52,40.49,40.5,93800.0,29.4321,29.4466,29.4248,29.4321,93800.0
2013-09-24 13:30:00,40.5,40.51,40.49,40.5,97200.0,29.4321,29.4394,29.4248,29.4321,97200.0
2013-09-24 13:40:00,40.5,40.55,40.49,40.55,45800.0,29.4321,29.4684,29.4248,29.4684,45800.0
2013-09-24 13:50:00,40.55,40.55,40.5,40.5,58400.0,29.4684,29.4684,29.4321,29.4321,58400.0
2013-09-24 14:00:00,40.49,40.51,40.49,40.5,41600.0,29.4248,29.4394,29.4248,29.4321,41600.0
2013-09-24 14:10:00,40.49,40.49,40.46,40.49,30300.0,29.4248,29.4248,29.403,29.4248,30300.0
2013-09-24 14:20:00,40.49,40.49,40.43,40.45,34100.0,29.4248,29.4248,29.3812,29.3958,34100.0
2013-09-24 14:30:00,40.45,40.5,40.44,40.49,110700.0,29.3958,29.4321,29.3885,29.4248,110700.0
2013-09-24 14:40:00,40.49,40.5,40.48,40.48,40200.0,29.4248,29.4321,29.4176,29.4176,40200.0
2013-09-24 14:50:00,40.49,40.49,40.44,40.44,92700.0,29.4248,29.4248,29.3885,29.3885,92700.0
2013-09-24 15:00:00,40.45,40.45,40.4,40.44,34200.0,29.3958,29.3958,29.3594,29.3885,34200.0
2013-09-24 15:10:00,40.45,40.46,40.41,40.44,73900.0,29.3958,29.403,29.3667,29.3885,73900.0
2013-09-24 15:20:00,40.44,40.46,40.39,40.41,82300.0,29.3885,29.403,29.3522,29.3667,82300.0
2013-09-24 15:30:00,40.41,40.41,40.34,40.37,95400.0,29.3667,29.3667,29.3158,29.3376,95400.0
2013-09-24 15:40:00,40.36,40.42,40.32,40.33,135300.0,29.3304,29.374,29.3013,29.3086,135300.0
2013-09-24 15:50:00,40.33,40.33,40.27,40.31,402300.0,29.3086,29.3086,29.265,29.294,402300.0
2013-09-25 09:30:00,40.43,40.46,40.21,40.22,145700.0,29.3812,29.403,29.2214,29.2286,145700.0
2013-09-25 09:40:00,40.22,40.33,40.21,40.27,204700.0,29.2286,29.3086,29.2214,29.265,204700.0
2013-09-25 09:50:00,40.27,40.34,40.24,40.32,143500.0,29.265,29.3158,29.2432,29.3013,143500.0
2013-09-25 10:00:00,40.32,40.35,40.24,40.3,207800.0,29.3013,29.3231,29.2432,29.2868,207800.0
2013-09-25 10:10:00,40.3,40.34,40.24,40.3,113800.0,29.2868,29.3158,29.2432,29.2868,113800.0
2013-09-25 10:20:00,40.3,40.49,40.29,40.48,176300.0,29.2868,29.4248,29.2795,29.4176,176300.0
2013-09-25 10:30:00,40.48,40.52,40.47,40.5,226800.0,29.4176,29.4466,29.4103,29.4321,226800.0
2013-09-25 10:40:00,40.5,40.51,40.46,40.5,111200.0,29.4321,29.4394,29.403,29.4321,111200.0
2013-09-25 10:50:00,40.5,40.51,40.47,40.48,130200.0,29.4321,29.4394,29.4103,29.4176,130200.0
2013-09-25 11:00:00,40.48,40.49,40.39,40.43,87200.0,29.4176,29.4248,29.3522,29.3812,87200.0
2013-09-25 11:10:00,40.43,40.5,40.41,40.5,79000.0,29.3812,29.4321,29.3667,29.4321,79000.0
2013-09-25 11:20:00,40.5,40.51,40.45,40.48,200200.0,29.4321,29.4394,29.3958,29.4176,200200.0
2013-09-25 11:30:00,40.48,40.49,40.47,40.49,34800.0,29.4176,29.4248,29.4103,29.4248,34800.0
2013-09-25 11:40:00,40.49,40.49,40.44,40.46,62400.0,29.4248,29.4248,29.3885,29.403,62400.0
2013-09-25 11:50:00,40.46,40.48,40.45,40.47,88200.0,29.403,29.4176,29.3958,29.4103,88200.0
2013-09-25 12:00:00,40.48,40.49,40.46,40.46,63300.0,29.4176,29.4248,29.403,29.403,63300.0
2013-09-25 12:10:00,40.46,40.5,40.46,40.49,74900.0,29.403,29.4321,29.403,29.4248,74900.0
2013-09-25 12:20:00,40.49,40.49,40.33,40.38,108500.0,29.4248,29.4248,29.3086,29.3449,108500.0
2013-09-25 12:30:00,40.38,40.41,40.36,40.41,49800.0,29.3449,29.3667,29.3304,29.3667,49800.0
2013-09-25 12:40:00,40.41,40.42,40.38,40.42,46800.0,29.3667,29.374,29.3449,29.374,46800.0
2013-09-25 12:50:00,40.43,40.43,40.34,40.36,69400.0,29.3812,29.3812,29.3158,29.3304,69400.0
2013-09-25 13:00:00,40.36,40.44,40.35,40.44,126000.0,29.3304,29.3885,29.3231,29.3885,126000.0
2013-09-25 13:10:00,40.43,40.46,40.41,40.41,50200.0,29.3812,29.403,29.3667,29.3667,50200.0
2013-09-25 13:20:00,40.42,40.43,40.37,40.39,78600.0,29.374,29.3812,29.3376,29.3522,78600.0
2013-09-25 13:30:00,40.38,40.38,40.29,40.31,137700.0,29.3449,29.3449,29.2795,29.294,137700.0
2013-09-25 13:40:00,40.31,40.34,40.26,40.32,43500.0,29.294,29.3158,29.2577,29.3013,43500.0
2013-09-25 13:50:00,40.33,40.35,40.27,40.32,71000.0,29.3086,29.3231,29.265,29.3013,71000.0
2013-09-25 14:00:00,40.32,40.36,40.31,40.32,49200.0,29.3013,29.3304,29.294,29.3013,49200.0
2013-09-25 14:10:00,40.32,40.4,40.3,40.37,50800.0,29.3013,29.3594,29.2868,29.3376,50800.0
2013-09-25 14:20:00,40.37,40.4,40.34,40.36,45200.0,29.3376,29.3594,29.3158,29.3304,45200.0
2013-09-25 14:30:00,40.36,40.36,40.32,40.35,41400.0,29.3304,29.3304,29.3013,29.3231,41400.0
2013-09-25 14:40:00,40.36,40.41,40.35,40.4,40000.0,29.3304,29.3667,29.3231,29.3594,40000.0
2013-09-25 14:50:00,40.39,40.43,40.36,40.37,49200.0,29.3522,29.3812,29.3304,29.3376,49200.0
2013-09-25 15:00:00,40.37,40.38,40.29,40.33,156100.0,29.3376,29.3449,29.2795,29.3086,156100.0
2013-09-25 15:10:00,40.33,40.39,40.33,40.34,79500.0,29.3086,29.3522,29.3086,29.3158,79500.0
2013-09-25 15:20:00,40.34,40.35,40.25,40.3,78400.0,29.3158,29.3231,29.2504,29.2868,78400.0
2013-09-25 15:30:00,40.31,40.36,40.29,40.34,67000.0,29.294,29.3304,29.2795,29.3158,67000.0
2013-09-25 15:40:00,40.34,40.4,40.32,40.38,217000.0,29.3158,29.3594,29.3013,29.3449,217000.0
2013-09-25 15:50:00,40.37,40.37,40.3,40.3,275200.0,29.3376,29.3376,29.2868,29.2868,275200.0
2013-09-26 09:30:00,40.54,40.54,40.41,40.45,96700.0,29.4612,29.4612,29.3667,29.3958,96700.0
2013-09-26 09:40:00,40.45,40.5,40.41,40.5,55000.0,29.3958,29.4321,29.3667,29.4321,55000.0
2013-09-26 09:50:00,40.5,40.51,40.43,40.46,60600.0,29.4321,29.4394,29.3812,29.403,60600.0
2013-09-26 10:00:00,40.45,40.5,40.42,40.48,267600.0,29.3958,29.4321,29.374,29.4176,267600.0
2013-09-26 10:10:00,40.47,40.47,40.42,40.46,42900.0,29.4103,29.4103,29.374,29.403,42900.0
2013-09-26 10:20:00,40.46,40.49,40.44,40.45,43300.0,29.403,29.4248,29.3885,29.3958,43300.0
2013-09-26 10:30:00,40.46,40.48,40.4,40.41,58900.0,29.403,29.4176,29.3594,29.3667,58900.0
2013-09-26 10:40:00,40.42,40.44,40.26,40.3,77800.0,29.374,29.3885,29.2577,29.2868,77800.0
2013-09-26 10:50:00,40.3,40.31,40.24,40.27,47700.0,29.2868,29.294,29.2432,29.265,47700.0
2013-09-26 11:00:00,40.27,40.27,40.15,40.2,106200.0,29.265,29.265,29.1778,29.2141,106200.0
2013-09-26 11:10:00,40.2,40.23,40.17,40.19,42200.0,29.2141,29.2359,29.1923,29.2068,42200.0
2013-09-26 11:20:00,40.19,40.27,40.15,40.25,65900.0,29.2068,29.265,29.1778,29.2504,65900.0
2013-09-26 11:30:00,40.25,40.28,40.22,40.24,35900.0,29.2504,29.2722,29.2286,29.2432,35900.0
2013-09-26 11:40:00,40.24,40.31,40.23,40.27,63300.0,29.2432,29.294,29.2359,29.265,63300.0
2013-09-26 11:50:00,40.27,40.29,40.24,40.26,28800.0,29.265,29.2795,29.2432,29.2577,28800.0
2013-09-26 12:00:00,40.27,40.32,40.27,40.29,83300.0,29.265,29.3013,29.265,29.2795,83300.0
2013-09-26 12:10:00,40.29,40.31,40.26,40.27,27100.0,29.2795,29.294,29.2577,29.265,27100.0
2013-09-26 12:20:00,40.28,40.31,40.23,40.3,92000.0,29.2722,29.294,29.2359,29.2868,92000.0
2013-09-26 12:30:00,40.31,40.34,40.3,40.31,62700.0,29.294,29.3158,29.2868,29.294,62700.0
2013-09-26 12:40:00,40.31,40.32,40.29,40.32,31300.0,29.294,29.3013,29.2795,29.3013,31300.0
2013-09-26 12:50:00,40.31,40.33,40.26,40.33,68500.0,29.294,29.3086,29.2577,29.3086,68500.0
2013-09-26 13:00:00,40.33,40.4,40.32,40.38,117700.0,29.3086,29.3594,29.3013,29.3449,117700.0
2013-09-26 13:10:00,40.39,40.4,40.38,40.39,37400.0,29.3522,29.3594,29.3449,29.3522,37400.0
2013-09-26 13:20:00,40.38,40.41,40.36,40.4,130200.0,29.3449,29.3667,29.3304,29.3594,130200.0
2013-09-26 13:30:00,40.4,40.4,40.35,40.35,30600.0,29.3594,29.3594,29.3231,29.3231,30600.0
2013-09-26 13:40:00,40.36,40.38,40.32,40.35,37400.0,29.3304,29.3449,29.3013,29.3231,37400.0
2013-09-26 13:50:00,40.35,40.38,40.34,40.36,24300.0,29.3231,29.3449,29.3158,29.3304,24300.0
2013-09-26 14:00:00,40.36,40.36,40.25,40.31,59100.0,29.3304,29.3304,29.2504,29.294,59100.0
2013-09-26 14:10:00,40.31,40.35,40.28,40.32,78600.0,29.294,29.3231,29.2722,29.3013,78600.0
2013-09-26 14:20:00,40.32,40.32,40.28,40.3,29800.0,29.3013,29.3013,29.2722,29.2868,29800.0
2013-09-26 14:30:00,40.3,40.33,40.28,40.3,71500.0,29.2868,29.3086,29.2722,29.2868,71500.0
2013-09-26 14:40:00,40.3,40.3,40.24,40.28,32700.0,29.2868,29.2868,29.2432,29.2722,32700.0
2013-09-26 14:50:00,40.27,40.31,40.27,40.3,33300.0,29.265,29.294,29.265,29.2868,33300.0
2013-09-26 15:00:00,40.3,40.32,40.27,40.32,56600.0,29.2868,29.3013,29.265,29.3013,56600.0
2013-09-26 15:10:00,40.33,40.33,40.25,40.29,38500.0,29.3086,29.3086,29.2504,29.2795,38500.0
2013-09-26 15:20:00,40.28,40.34,40.28,40.32,48800.0,29.2722,29.3158,29.2722,29.3013,48800.0
2013-09-26 15:30:00,40.31,40.38,40.3,40.36,104300.0,29.294,29.3449,29.2868,29.3304,104300.0
2013-09-26 15:40:00,40.37,40.37,40.33,40.37,60200.0,29.3376,29.3376,29.3086,29.3376,60200.0
2013-09-26 15:50:00,40.36,40.41,40.31,40.39,543000.0,29.3304,29.3667,29.294,29.3522,543000.0
2013-09-27 09:30:00,40.25,40.33,40.12,40.23,335700.0,29.2504,29.3086,29.156,29.2359,335700.0
2013-09-27 09:40:00,40.24,40.29,40.18,40.21,138100.0,29.2432,29.2795,29.1996,29.2214,138100.0
2013-09-27 09:50:00,40.2,40.26,40.12,40.15,104800.0,29.2141,29.2577,29.156,29.1778,104800.0
2013-09-27 10:00:00,40.15,40.15,40.05,40.11,94400.0,29.1778,29.1778,29.1051,29.1487,94400.0
2013-09-27 10:10:00,40.11,40.16,40.1,40.11,107900.0,29.1487,29.185,29.1414,29.1487,107900.0
2013-09-27 10:20:00,40.11,40.17,40.11,40.13,76300.0,29.1487,29.1923,29.1487,29.1632,76300.0
2013-09-27 10:30:00,40.13,40.27,40.11,40.22,188400.0,29.1632,29.265,29.1487,29.2286,188400.0
2013-09-27 10:40:00,40.23,40.23,40.16,40.19,66400.0,29.2359,29.2359,29.185,29.2068,66400.0
2013-09-27 10:50:00,40.19,40.25,40.15,40.25,66700.0,29.2068,29.2504,29.1778,29.2504,66700.0
2013-09-27 11:00:00,40.25,40.29,40.18,40.19,115900.0,29.2504,29.2795,29.1996,29.2068,115900.0
2013-09-27 11:10:00,40.19,40.25,40.16,40.19,45800.0,29.2068,29.2504,29.185,29.2068,45800.0
2013-09-27 11:20:00,40.2,40.26,40.18,40.23,82700.0,29.2141,29.2577,29.1996,29.2359,82700.0
2013-09-27 11:30:00,40.23,40.29,40.22,40.26,67000.0,29.2359,29.2795,29.2286,29.2577,67000.0
2013-09-27 11:40:00,40.27,40.3,40.2,40.2,118600.0,29.265,29.2868,29.2141,29.2141,118600.0
2013-09-27 11:50:00,40.2,40.2,40.16,40.18,41700.0,29.2141,29.2141,29.185,29.1996,41700.0
2013-09-27 12:00:00,40.18,40.2,40.16,40.18,28000.0,29.1996,29.2141,29.185,29.1996,28000.0
2013-09-27 12:10:00,40.17,40.17,40.11,40.17,41500.0,29.1923,29.1923,29.1487,29.1923,41500.0
2013-09-27 12:20:00,40.16,40.21,40.16,40.17,51900.0,29.185,29.2214,29.185,29.1923,51900.0
2013-09-27 12:30:00,40.17,40.21,40.16,40.17,72800.0,29.1923,29.2214,29.185,29.1923,72800.0
2013-09-27 12:40:00,40.17,40.2,40.13,40.13,37400.0,29.1923,29.2141,29.1632,29.1632,37400.0
2013-09-27 12:50:00,40.14,40.16,40.12,40.14,33300.0,29.1705,29.185,29.156,29.1705,33300.0
2013-09-27 13:00:00,40.14,40.15,40.12,40.13,25100.0,29.1705,29.1778,29.156,29.1632,25100.0
2013-09-27 13:10:00,40.13,40.15,40.13,40.14,35300.0,29.1632,29.1778,29.1632,29.1705,35300.0
2013-09-27 13:20:00,40.15,40.15,40.07,40.07,52800.0,29.1778,29.1778,29.1196,29.1196,52800.0
2013-09-27 13:30:00,40.07,40.09,40.06,40.07,56400.0,29.1196,29.1342,29.1123,29.1196,56400.0
2013-09-27 13:40:00,40.07,40.1,40.06,40.1,18500.0,29.1196,29.1414,29.1123,29.1414,18500.0
2013-09-27 13:50:00,40.09,40.11,40.07,40.08,58800.0,29.1342,29.1487,29.1196,29.1269,58800.0
2013-09-27 14:00:00,40.08,40.09,40.02,40.02,65700.0,29.1269,29.1342,29.0833,29.0833,65700.0
2013-09-27 14:10:00,40.02,40.03,40.0,40.02,46300.0,29.0833,29.0905,29.0687,29.0833,46300.0
2013-09-27 14:20:00,40.02,40.05,40.01,40.04,38800.0,29.0833,29.1051,29.076,29.0978,38800.0
2013-09-27 14:30:00,40.04,40.05,40.0,40.02,85200.0,29.0978,29.1051,29.0687,29.0833,85200.0
2013-09-27 14:40:00,40.01,40.03,40.01,40.03,34700.0,29.076,29.0905,29.076,29.0905,34700.0
2013-09-27 14:50:00,40.02,40.06,40.02,40.02,50100.0,29.0833,29.1123,29.0833,29.0833,50100.0
2013-09-27 15:00:00,40.03,40.07,40.02,40.07,81300.0,29.0905,29.1196,29.0833,29.1196,81300.0
2013-09-27 15:10:00,40.07,40.09,40.05,40.07,55200.0,29.1196,29.1342,29.1051,29.1196,55200.0
2013-09-27 15:20:00,40.07,40.13,40.06,40.1,92600.0,29.1196,29.1632,29.1123,29.1414,92600.0
2013-09-27 15:30:00,40.11,40.19,40.09,40.18,108200.0,29.1487,29.2068,29.1342,29.1996,108200.0
2013-09-27 15:40:00,40.17,40.19,40.13,40.16,145500.0,29.1923,29.2068,29.1632,29.185,145500.0
2013-09-27 15:50:00,40.16,40.22,40.15,40.16,424400.0,29.185,29.2286,29.1778,29.185,424400.0
2013-09-30 09:30:00,39.88,39.96,39.68,39.85,159200.0,28.9815,29.0397,28.8362,28.9597,159200.0
2013-09-30 09:40:00,39.84,39.96,39.84,39.88,116000.0,28.9525,29.0397,28.9525,28.9815,116000.0
2013-09-30 09:50:00,39.88,39.88,39.73,39.78,199000.0,28.9815,28.9815,28.8725,28.9089,199000.0
2013-09-30 10:00:00,39.78,39.86,39.74,39.82,251600.0,28.9089,28.967,28.8798,28.9379,251600.0
2013-09-30 10:10:00,39.82,40.01,39.81,40.0,305900.0,28.9379,29.076,28.9307,29.0687,305900.0
2013-09-30 10:20:00,40.0,40.07,39.98,40.01,150500.0,29.0687,29.1196,29.0542,29.076,150500.0
2013-09-30 10:30:00,40.01,40.12,39.97,40.08,124400.0,29.076,29.156,29.0469,29.1269,124400.0
2013-09-30 10:40:00,40.07,40.14,40.04,40.11,114100.0,29.1196,29.1705,29.0978,29.1487,114100.0
2013-09-30 10:50:00,40.11,40.16,40.05,40.05,140600.0,29.1487,29.185,29.1051,29.1051,140600.0
2013-09-30 11:00:00,40.05,40.08,40.02,40.04,93000.0,29.1051,29.1269,29.0833,29.0978,93000.0
2013-09-30 11:10:00,40.04,40.09,40.03,40.07,88000.0,29.0978,29.1342,29.0905,29.1196,88000.0
2013-09-30 11:20:00,40.07,40.14,40.07,40.12,106300.0,29.1196,29.1705,29.1196,29.156,106300.0
2013-09-30 11:30:00,40.12,40.18,40.12,40.15,74300.0,29.156,29.1996,29.156,29.1778,74300.0
2013-09-30 11:40:00,40.16,40.25,40.15,40.19,80900.0,29.185,29.2504,29.1778,29.2068,80900.0
2013-09-30 11:50:00,40.18,40.29,40.18,40.28,62800.0,29.1996,29.2795,29.1996,29.2722,62800.0
2013-09-30 12:00:00,40.29,40.3,40.23,40.23,114200.0,29.2795,29.2868,29.2359,29.2359,114200.0
2013-09-30 12:10:00,40.23,40.26,40.19,40.2,66900.0,29.2359,29.2577,29.2068,29.2141,66900.0
2013-09-30 12:20:00,40.2,40.22,40.18,40.22,38500.0,29.2141,29.2286,29.1996,29.2286,38500.0
2013-09-30 12:30:00,40.22,40.26,40.22,40.23,40400.0,29.2286,29.2577,29.2286,29.2359,40400.0
2013-09-30 12:40:00,40.23,40.3,40.22,40.29,44600.0,29.2359,29.2868,29.2286,29.2795,44600.0
2013-09-30 12:50:00,40.28,40.29,40.22,40.24,47800.0,29.2722,29.2795,29.2286,29.2432,47800.0
2013-09-30 13:00:00,40.24,40.32,40.24,40.31,42600.0,29.2432,29.3013,29.2432,29.294,42600.0
2013-09-30 13:10:00,40.31,40.35,40.24,40.34,55900.0,29.294,29.3231,29.2432,29.3158,55900.0
2013-09-30 13:20:00,40.35,40.35,40.24,40.26,94400.0,29.3231,29.3231,29.2432,29.2577,94400.0
2013-09-30 13:30:00,40.26,40.36,40.25,40.3,75900.0,29.2577,29.3304,29.2504,29.2868,75900.0
2013-09-30 13:40:00,40.31,40.33,40.29,40.31,43300.0,29.294,29.3086,29.2795,29.294,43300.0
2013-09-30 13:50:00,40.32,40.35,40.22,40.27,72900.0,29.3013,29.3231,29.2286,29.265,72900.0
2013-09-30 14:00:00,40.27,40.28,40.24,40.28,64500.0,29.265,29.2722,29.2432,29.2722,64500.0
2013-09-30 14:10:00,40.29,40.33,40.28,40.3,68700.0,29.2795,29.3086,29.2722,29.2868,68700.0
2013-09-30 14:20:00,40.3,40.31,40.27,40.29,44200.0,29.2868,29.294,29.265,29.2795,44200.0
2013-09-30 14:30:00,40.29,40.41,40.29,40.38,91900.0,29.2795,29.3667,29.2795,29.3449,91900.0
2013-09-30 14:40:00,40.39,40.41,40.34,40.4,63800.0,29.3522,29.3667,29.3158,29.3594,63800.0
2013-09-30 14:50:00,40.4,40.41,40.33,40.33,57200.0,29.3594,29.3667,29.3086,29.3086,57200.0
2013-09-30 15:00:00,40.34,40.34,40.26,40.3,137300.0,29.3158,29.3158,29.2577,29.2868,137300.0
2013-09-30 15:10:00,40.3,40.31,40.2,40.23,152100.0,29.2868,29.294,29.2141,29.2359,152100.0
2013-09-30 15:20:00,40.23,40.29,40.22,40.26,90500.0,29.2359,29.2795,29.2286,29.2577,90500.0
2013-09-30 15:30:00,40.26,40.3,40.19,40.24,208800.0,29.2577,29.2868,29.2068,29.2432,208800.0
2013-09-30 15:40:00,40.24,40.31,40.21,40.24,204400.0,29.2432,29.294,29.2214,29.2432,204400.0
2013-09-30 15:50:00,40.24,40.3,40.18,40.29,456200.0,29.2432,29.2868,29.1996,29.2795,456200.0
2013-10-01 09:30:00,40.21,40.5,40.21,40.44,170300.0,29.2214,29.4321,29.2214,29.3885,170300.0
2013-10-01 09:40:00,40.45,40.51,40.33,40.35,130800.0,29.3958,29.4394,29.3086,29.3231,130800.0
2013-10-01 09:50:00,40.36,40.39,40.31,40.31,86000.0,29.3304,29.3522,29.294,29.294,86000.0
2013-10-01 10:00:00,40.32,40.43,40.31,40.41,82800.0,29.3013,29.3812,29.294,29.3667,82800.0
2013-10-01 10:10:00,40.41,40.41,40.27,40.36,94200.0,29.3667,29.3667,29.265,29.3304,94200.0
2013-10-01 10:20:00,40.36,40.44,40.36,40.42,97400.0,29.3304,29.3885,29.3304,29.374,97400.0
2013-10-01 10:30:00,40.42,40.52,40.42,40.5,176300.0,29.374,29.4466,29.374,29.4321,176300.0
2013-10-01 10:40:00,40.5,40.51,40.47,40.5,92700.0,29.4321,29.4394,29.4103,29.4321,92700.0
2013-10-01 10:50:00,40.5,40.55,40.48,40.5,132100.0,29.4321,29.4684,29.4176,29.4321,132100.0
2013-10-01 11:00:00,40.51,40.51,40.48,40.49,73200.0,29.4394,29.4394,29.4176,29.4248,73200.0
2013-10-01 11:10:00,40.5,40.51,40.47,40.5,74700.0,29.4321,29.4394,29.4103,29.4321,74700.0
2013-10-01 11:20:00,40.51,40.51,40.47,40.47,89400.0,29.4394,29.4394,29.4103,29.4103,89400.0
2013-10-01 11:30:00,40.48,40.52,40.48,40.52,112300.0,29.4176,29.4466,29.4176,29.4466,112300.0
2013-10-01 11:40:00,40.52,40.52,40.48,40.5,135200.0,29.4466,29.4466,29.4176,29.4321,135200.0
2013-10-01 11:50:00,40.5,40.51,40.47,40.48,70200.0,29.4321,29.4394,29.4103,29.4176,70200.0
2013-10-01 12:00:00,40.48,40.5,40.47,40.48,37900.0,29.4176,29.4321,29.4103,29.4176,37900.0
2013-10-01 12:10:00,40.48,40.51,40.48,40.49,47200.0,29.4176,29.4394,29.4176,29.4248,47200.0
2013-10-01 12:20:00,40.48,40.53,40.48,40.51,132900.0,29.4176,29.4539,29.4176,29.4394,132900.0
2013-10-01 12:30:00,40.51,40.52,40.48,40.49,66600.0,29.4394,29.4466,29.4176,29.4248,66600.0
2013-10-01 12:40:00,40.49,40.5,40.48,40.49,48100.0,29.4248,29.4321,29.4176,29.4248,48100.0
2013-10-01 12:50:00,40.49,40.5,40.44,40.44,46800.0,29.4248,29.4321,29.3885,29.3885,46800.0
2013-10-01 13:00:00,40.44,40.5,40.44,40.49,41200.0,29.3885,29.4321,29.3885,29.4248,41200.0
2013-10-01 13:10:00,40.49,40.5,40.46,40.5,35800.0,29.4248,29.4321,29.403,29.4321,35800.0
2013-10-01 13:20:00,40.49,40.5,40.47,40.48,25800.0,29.4248,29.4321,29.4103,29.4176,25800.0
2013-10-01 13:30:00,40.48,40.49,40.43,40.46,61900.0,29.4176,29.4248,29.3812,29.403,61900.0
2013-10-01 13:40:00,40.45,40.46,40.43,40.45,27500.0,29.3958,29.403,29.3812,29.3958,27500.0
2013-10-01 13:50:00,40.45,40.48,40.44,40.47,47900.0,29.3958,29.4176,29.3885,29.4103,47900.0
2013-10-01 14:00:00,40.48,40.48,40.43,40.44,47700.0,29.4176,29.4176,29.3812,29.3885,47700.0
2013-10-01 14:10:00,40.44,40.45,40.43,40.45,45500.0,29.3885,29.3958,29.3812,29.3958,45500.0
2013-10-01 14:20:00,40.45,40.45,40.33,40.34,72900.0,29.3958,29.3958,29.3086,29.3158,72900.0
2013-10-01 14:30:00,40.33,40.4,40.33,40.4,49800.0,29.3086,29.3594,29.3086,29.3594,49800.0
2013-10-01 14:40:00,40.4,40.41,40.34,40.36,54200.0,29.3594,29.3667,29.3158,29.3304,54200.0
2013-10-01 14:50:00,40.36,40.41,40.36,40.4,83600.0,29.3304,29.3667,29.3304,29.3594,83600.0
2013-10-01 15:00:00,40.4,40.4,40.27,40.32,109400.0,29.3594,29.3594,29.265,29.3013,109400.0
2013-10-01 15:10:00,40.32,40.4,40.32,40.4,103300.0,29.3013,29.3594,29.3013,29.3594,103300.0
2013-10-01 15:20:00,40.4,40.41,40.34,40.39,74600.0,29.3594,29.3667,29.3158,29.3522,74600.0
2013-10-01 15:30:00,40.39,40.48,40.39,40.44,88500.0,29.3522,29.4176,29.3522,29.3885,88500.0
2013-10-01 15:40:00,40.44,40.45,40.38,40.43,107500.0,29.3885,29.3958,29.3449,29.3812,107500.0
2013-10-01 15:50:00,40.42,40.45,40.38,40.4,495700.0,29.374,29.3958,29.3449,29.3594,495700.0
2013-10-02 09:30:00,40.05,40.41,40.05,40.39,304600.0,29.1051,29.3667,29.1051,29.3522,304600.0
2013-10-02 09:40:00,40.39,40.47,40.38,40.41,131900.0,29.3522,29.4103,29.3449,29.3667,131900.0
2013-10-02 09:50:00,40.4,40.41,40.29,40.3,90000.0,29.3594,29.3667,29.2795,29.2868,90000.0
2013-10-02 10:00:00,40.29,40.32,40.16,40.19,122200.0,29.2795,29.3013,29.185,29.2068,122200.0
2013-10-02 10:10:00,40.19,40.23,40.11,40.22,164700.0,29.2068,29.2359,29.1487,29.2286,164700.0
2013-10-02 10:20:00,40.22,40.22,40.14,40.2,60600.0,29.2286,29.2286,29.1705,29.2141,60600.0
2013-10-02 10:30:00,40.19,40.25,40.13,40.24,58700.0,29.2068,29.2504,29.1632,29.2432,58700.0
2013-10-02 10:40:00,40.23,40.23,40.18,40.19,40200.0,29.2359,29.2359,29.1996,29.2068,40200.0
2013-10-02 10:50:00,40.19,40.25,40.18,40.25,50100.0,29.2068,29.2504,29.1996,29.2504,50100.0
2013-10-02 11:00:00,40.25,40.26,40.22,40.25,43100.0,29.2504,29.2577,29.2286,29.2504,43100.0
2013-10-02 11:10:00,40.25,40.32,40.24,40.31,30200.0,29.2504,29.3013,29.2432,29.294,30200.0
2013-10-02 11:20:00,40.3,40.3,40.25,40.26,46800.0,29.2868,29.2868,29.2504,29.2577,46800.0
2013-10-02 11:30:00,40.27,40.28,40.19,40.19,48000.0,29.265,29.2722,29.2068,29.2068,48000.0
2013-10-02 11:40:00,40.19,40.23,40.17,40.22,21300.0,29.2068,29.2359,29.1923,29.2286,21300.0
2013-10-02 11:50:00,40.23,40.23,40.18,40.18,91900.0,29.2359,29.2359,29.1996,29.1996,91900.0
2013-10-02 12:00:00,40.18,40.2,40.16,40.17,54200.0,29.1996,29.2141,29.185,29.1923,54200.0
2013-10-02 12:10:00,40.18,40.19,40.14,40.14,57600.0,29.1996,29.2068,29.1705,29.1705,57600.0
2013-10-02 12:20:00,40.15,40.19,40.15,40.16,59900.0,29.1778,29.2068,29.1778,29.185,59900.0
2013-10-02 12:30:00,40.15,40.19,40.13,40.19,67600.0,29.1778,29.2068,29.1632,29.2068,67600.0
2013-10-02 12:40:00,40.19,40.26,40.19,40.23,50400.0,29.2068,29.2577,29.2068,29.2359,50400.0
2013-10-02 12:50:00,40.22,40.24,40.22,40.22,17900.0,29.2286,29.2432,29.2286,29.2286,17900.0
2013-10-02 13:00:00,40.23,40.3,40.22,40.29,46000.0,29.2359,29.2868,29.2286,29.2795,46000.0
2013-10-02 13:10:00,40.29,40.31,40.28,40.3,86800.0,29.2795,29.294,29.2722,29.2868,86800.0
2013-10-02 13:20:00,40.3,40.37,40.3,40.37,66700.0,29.2868,29.3376,29.2868,29.3376,66700.0
2013-10-02 13:30:00,40.36,40.36,40.31,40.31,66500.0,29.3304,29.3304,29.294,29.294,66500.0
2013-10-02 13:40:00,40.31,40.31,40.27,40.3,56400.0,29.294,29.294,29.265,29.2868,56400.0
2013-10-02 13:50:00,40.29,40.31,40.26,40.27,36100.0,29.2795,29.294,29.2577,29.265,36100.0
2013-10-02 14:00:00,40.26,40.27,40.23,40.26,53100.0,29.2577,29.265,29.2359,29.2577,53100.0
2013-10-02 14:10:00,40.26,40.26,40.2,40.23,37400.0,29.2577,29.2577,29.2141,29.2359,37400.0
2013-10-02 14:20:00,40.23,40.24,40.21,40.24,27500.0,29.2359,29.2432,29.2214,29.2432,27500.0
2013-10-02 14:30:00,40.24,40.24,40.19,40.19,43400.0,29.2432,29.2432,29.2068,29.2068,43400.0
2013-10-02 14:40:00,40.2,40.2,40.16,40.19,63300.0,29.2141,29.2141,29.185,29.2068,63300.0
2013-10-02 14:50:00,40.18,40.21,40.15,40.18,73800.0,29.1996,29.2214,29.1778,29.1996,73800.0
2013-10-02 15:00:00,40.17,40.17,40.14,40.17,67200.0,29.1923,29.1923,29.1705,29.1923,67200.0
2013-10-02 15:10:00,40.17,40.2,40.17,40.2,49800.0,29.1923,29.2141,29.1923,29.2141,49800.0
2013-10-02 15:20:00,40.19,40.2,40.15,40.17,66800.0,29.2068,29.2141,29.1778,29.1923,66800.0
2013-10-02 15:30:00,40.17,40.23,40.17,40.19,92200.0,29.1923,29.2359,29.1923,29.2068,92200.0
2013-10-02 15:40:00,40.18,40.21,40.13,40.16,110600.0,29.1996,29.2214,29.1632,29.185,110600.0
2013-10-02 15:50:00,40.16,40.27,40.16,40.26,417000.0,29.185,29.265,29.185,29.2577,417000.0
2013-10-03 09:30:00,40.12,40.36,40.06,40.27,202300.0,29.156,29.3304,29.1123,29.265,202300.0
2013-10-03 09:40:00,40.27,40.34,40.22,40.22,158900.0,29.265,29.3158,29.2286,29.2286,158900.0
2013-10-03 09:50:00,40.23,40.28,40.23,40.26,148500.0,29.2359,29.2722,29.2359,29.2577,148500.0
2013-10-03 10:00:00,40.26,40.26,40.16,40.22,247500.0,29.2577,29.2577,29.185,29.2286,247500.0
2013-10-03 10:10:00,40.22,40.22,40.05,40.05,292800.0,29.2286,29.2286,29.1051,29.1051,292800.0
2013-10-03 10:20:00,40.06,40.08,39.95,40.01,133200.0,29.1123,29.1269,29.0324,29.076,133200.0
2013-10-03 10:30:00,40.01,40.06,39.96,40.04,75200.0,29.076,29.1123,29.0397,29.0978,75200.0
2013-10-03 10:40:00,40.04,40.1,40.02,40.08,383800.0,29.0978,29.1414,29.0833,29.1269,383800.0
2013-10-03 10:50:00,40.07,40.14,40.05,40.12,114500.0,29.1196,29.1705,29.1051,29.156,114500.0
2013-10-03 11:00:00,40.14,40.18,40.13,40.17,147300.0,29.1705,29.1996,29.1632,29.1923,147300.0
2013-10-03 11:10:00,40.17,40.18,40.07,40.1,100700.0,29.1923,29.1996,29.1196,29.1414,100700.0
2013-10-03 11:20:00,40.1,40.18,40.1,40.15,94200.0,29.1414,29.1996,29.1414,29.1778,94200.0
2013-10-03 11:30:00,40.14,40.19,40.08,40.12,87800.0,29.1705,29.2068,29.1269,29.156,87800.0
2013-10-03 11:40:00,40.11,40.11,40.01,40.04,225300.0,29.1487,29.1487,29.076,29.0978,225300.0
2013-10-03 11:50:00,40.04,40.07,39.98,39.99,173600.0,29.0978,29.1196,29.0542,29.0615,173600.0
2013-10-03 12:00:00,39.98,39.99,39.88,39.93,106200.0,29.0542,29.0615,28.9815,29.0179,106200.0
2013-10-03 12:10:00,39.93,39.95,39.87,39.9,77900.0,29.0179,29.0324,28.9743,28.9961,77900.0
2013-10-03 12:20:00,39.91,39.91,39.84,39.9,74100.0,29.0033,29.0033,28.9525,28.9961,74100.0
2013-10-03 12:30:00,39.91,39.97,39.89,39.9,84500.0,29.0033,29.0469,28.9888,28.9961,84500.0
2013-10-03 12:40:00,39.89,39.98,39.81,39.96,94400.0,28.9888,29.0542,28.9307,29.0397,94400.0
2013-10-03 12:50:00,39.95,40.03,39.93,40.02,73100.0,29.0324,29.0905,29.0179,29.0833,73100.0
2013-10-03 13:00:00,40.01,40.07,39.98,40.06,66000.0,29.076,29.1196,29.0542,29.1123,66000.0
2013-10-03 13:10:00,40.07,40.09,39.99,40.03,53900.0,29.1196,29.1342,29.0615,29.0905,53900.0
2013-10-03 13:20:00,40.03,40.16,40.01,40.16,86100.0,29.0905,29.185,29.076,29.185,86100.0
2013-10-03 13:30:00,40.17,40.19,40.11,40.12,46900.0,29.1923,29.2068,29.1487,29.156,46900.0
2013-10-03 13:40:00,40.12,40.18,40.11,40.13,61600.0,29.156,29.1996,29.1487,29.1632,61600.0
2013-10-03 13:50:00,40.13,40.16,40.06,40.14,68600.0,29.1632,29.185,29.1123,29.1705,68600.0
2013-10-03 14:00:00,40.14,40.16,40.11,40.14,73900.0,29.1705,29.185,29.1487,29.1705,73900.0
2013-10-03 14:10:00,40.13,40.2,40.13,40.15,134000.0,29.1632,29.2141,29.1632,29.1778,134000.0
2013-10-03 14:20:00,40.15,40.17,40.02,40.16,346600.0,29.1778,29.1923,29.0833,29.185,346600.0
2013-10-03 14:30:00,40.14,40.15,40.03,40.13,233400.0,29.1705,29.1778,29.0905,29.1632,233400.0
2013-10-03 14:40:00,40.13,40.21,40.13,40.21,100400.0,29.1632,29.2214,29.1632,29.2214,100400.0
2013-10-03 14:50:00,40.2,40.29,40.2,40.23,95000.0,29.2141,29.2795,29.2141,29.2359,95000.0
2013-10-03 15:00:00,40.23,40.29,40.2,40.26,92600.0,29.2359,29.2795,29.2141,29.2577,92600.0
2013-10-03 15:10:00,40.26,40.27,40.19,40.21,109200.0,29.2577,29.265,29.2068,29.2214,109200.0
2013-10-03 15:20:00,40.2,40.3,40.2,40.3,134900.0,29.2141,29.2868,29.2141,29.2868,134900.0
2013-10-03 15:30:00,40.29,40.29,40.24,40.29,111500.0,29.2795,29.2795,29.2432,29.2795,111500.0
2013-10-03 15:40:00,40.28,40.3,40.24,40.25,166700.0,29.2722,29.2868,29.2432,29.2504,166700.0
2013-10-03 15:50:00,40.25,40.27,40.17,40.23,400200.0,29.2504,29.265,29.1923,29.2359,400200.0
2013-10-04 09:30:00,40.25,40.25,40.03,40.1,324000.0,29.2504,29.2504,29.0905,29.1414,324000.0
2013-10-04 09:40:00,40.09,40.09,39.84,39.85,401000.0,29.1342,29.1342,28.9525,28.9597,401000.0
2013-10-04 09:50:00,39.85,40.08,39.85,40.02,283400.0,28.9597,29.1269,28.9597,29.0833,283400.0
2013-10-04 10:00:00,40.02,40.04,39.97,40.0,184000.0,29.0833,29.0978,29.0469,29.0687,184000.0
2013-10-04 10:10:00,40.0,40.06,39.99,40.04,202500.0,29.0687,29.1123,29.0615,29.0978,202500.0
2013-10-04 10:20:00,40.04,40.05,39.94,39.95,210900.0,29.0978,29.1051,29.0251,29.0324,210900.0
2013-10-04 10:30:00,39.95,40.0,39.93,39.94,212700.0,29.0324,29.0687,29.0179,29.0251,212700.0
2013-10-04 10:40:00,39.94,39.97,39.9,39.93,148500.0,29.0251,29.0469,28.9961,29.0179,148500.0
2013-10-04 10:50:00,39.93,39.95,39.83,39.87,234000.0,29.0179,29.0324,28.9452,28.9743,234000.0
2013-10-04 11:00:00,39.87,40.02,39.87,39.95,276800.0,28.9743,29.0833,28.9743,29.0324,276800.0
2013-10-04 11:10:00,39.95,40.0,39.92,39.99,126400.0,29.0324,29.0687,29.0106,29.0615,126400.0
2013-10-04 11:20:00,40.0,40.0,39.93,39.94,141000.0,29.0687,29.0687,29.0179,29.0251,141000.0
2013-10-04 11:30:00,39.95,40.0,39.94,39.99,100600.0,29.0324,29.0687,29.0251,29.0615,100600.0
2013-10-04 11:40:00,39.99,40.05,39.97,40.05,88600.0,29.0615,29.1051,29.0469,29.1051,88600.0
2013-10-04 11:50:00,40.06,40.08,40.01,40.03,57700.0,29.1123,29.1269,29.076,29.0905,57700.0
2013-10-04 12:00:00,40.02,40.04,39.95,39.95,87100.0,29.0833,29.0978,29.0324,29.0324,87100.0
2013-10-04 12:10:00,39.96,39.99,39.93,39.98,107200.0,29.0397,29.0615,29.0179,29.0542,107200.0
2013-10-04 12:20:00,39.99,40.05,39.97,40.04,80700.0,29.0615,29.1051,29.0469,29.0978,80700.0
2013-10-04 12:30:00,40.05,40.07,40.01,40.03,118400.0,29.1051,29.1196,29.076,29.0905,118400.0
2013-10-04 12:40:00,40.03,40.08,40.02,40.04,79600.0,29.0905,29.1269,29.0833,29.0978,79600.0
2013-10-04 12:50:00,40.04,40.06,40.02,40.03,61800.0,29.0978,29.1123,29.0833,29.0905,61800.0
2013-10-04 13:00:00,40.03,40.06,40.01,40.05,103300.0,29.0905,29.1123,29.076,29.1051,103300.0
2013-10-04 13:10:00,40.05,40.05,40.0,40.02,73100.0,29.1051,29.1051,29.0687,29.0833,73100.0
2013-10-04 13:20:00,40.03,40.03,40.0,40.02,56100.0,29.0905,29.0905,29.0687,29.0833,56100.0
2013-10-04 13:30:00,40.02,40.05,40.02,40.02,83800.0,29.0833,29.1051,29.0833,29.0833,83800.0
2013-10-04 13:40:00,40.03,40.03,39.96,39.96,67200.0,29.0905,29.0905,29.0397,29.0397,67200.0
2013-10-04 13:50:00,39.96,39.97,39.92,39.94,88300.0,29.0397,29.0469,29.0106,29.0251,88300.0
2013-10-04 14:00:00,39.94,39.95,39.92,39.92,134600.0,29.0251,29.0324,29.0106,29.0106,134600.0
2013-10-04 14:10:00,39.92,39.97,39.92,39.92,83800.0,29.0106,29.0469,29.0106,29.0106,83800.0
2013-10-04 14:20:00,39.92,39.97,39.9,39.96,63800.0,29.0106,29.0469,28.9961,29.0397,63800.0
2013-10-04 14:30:00,39.97,39.99,39.96,39.97,91900.0,29.0469,29.0615,29.0397,29.0469,91900.0
2013-10-04 14:40:00,39.97,39.97,39.92,39.96,118000.0,29.0469,29.0469,29.0106,29.0397,118000.0
2013-10-04 14:50:00,39.96,39.98,39.93,39.96,114700.0,29.0397,29.0542,29.0179,29.0397,114700.0
2013-10-04 15:00:00,39.96,39.99,39.95,39.98,131900.0,29.0397,29.0615,29.0324,29.0542,131900.0
2013-10-04 15:10:00,39.98,40.03,39.97,40.02,133600.0,29.0542,29.0905,29.0469,29.0833,133600.0
2013-10-04 15:20:00,40.02,40.02,39.97,40.0,138400.0,29.0833,29.0833,29.0469,29.0687,138400.0
2013-10-04 15:30:00,40.0,40.02,39.99,39.99,109900.0,29.0687,29.0833,29.0615,29.0615,109900.0
2013-10-04 15:40:00,39.99,40.02,39.94,40.02,187100.0,29.0615,29.0833,29.0251,29.0833,187100.0
2013-10-04 15:50:00,40.02,40.02,39.91,39.92,596100.0,29.0833,29.0833,29.0033,29.0106,596100.0
2013-10-07 09:30:00,39.61,39.73,39.52,39.72,275100.0,28.7853,28.8725,28.7199,28.8653,275100.0
2013-10-07 09:40:00,39.71,39.87,39.69,39.87,208900.0,28.858,28.9743,28.8435,28.9743,208900.0
2013-10-07 09:50:00,39.87,39.92,39.82,39.82,408600.0,28.9743,29.0106,28.9379,28.9379,408600.0
2013-10-07 10:00:00,39.83,40.05,39.79,40.04,236500.0,28.9452,29.1051,28.9161,29.0978,236500.0
2013-10-07 10:10:00,40.03,40.04,39.94,39.97,149700.0,29.0905,29.0978,29.0251,29.0469,149700.0
2013-10-07 10:20:00,39.97,40.01,39.92,39.97,297200.0,29.0469,29.076,29.0106,29.0469,297200.0
2013-10-07 10:30:00,39.96,40.0,39.91,39.91,100800.0,29.0397,29.0687,29.0033,29.0033,100800.0
2013-10-07 10:40:00,39.92,39.97,39.91,39.94,121400.0,29.0106,29.0469,29.0033,29.0251,121400.0
2013-10-07 10:50:00,39.95,39.97,39.91,39.95,82800.0,29.0324,29.0469,29.0033,29.0324,82800.0
2013-10-07 11:00:00,39.95,39.96,39.89,39.91,85700.0,29.0324,29.0397,28.9888,29.0033,85700.0
2013-10-07 11:10:00,39.91,39.95,39.85,39.85,92600.0,29.0033,29.0324,28.9597,28.9597,92600.0
2013-10-07 11:20:00,39.86,39.9,39.83,39.86,92200.0,28.967,28.9961,28.9452,28.967,92200.0
2013-10-07 11:30:00,39.86,39.97,39.85,39.91,110400.0,28.967,29.0469,28.9597,29.0033,110400.0
2013-10-07 11:40:00,39.92,39.96,39.87,39.96,80000.0,29.0106,29.0397,28.9743,29.0397,80000.0
2013-10-07 11:50:00,39.96,39.99,39.94,39.95,82300.0,29.0397,29.0615,29.0251,29.0324,82300.0
2013-10-07 12:00:00,39.95,40.03,39.94,40.02,106500.0,29.0324,29.0905,29.0251,29.0833,106500.0
2013-10-07 12:10:00,40.02,40.08,40.01,40.07,113800.0,29.0833,29.1269,29.076,29.1196,113800.0
2013-10-07 12:20:00,40.08,40.08,40.02,40.02,120200.0,29.1269,29.1269,29.0833,29.0833,120200.0
2013-10-07 12:30:00,40.02,40.02,39.97,39.98,99300.0,29.0833,29.0833,29.0469,29.0542,99300.0
2013-10-07 12:40:00,39.97,40.0,39.94,39.98,65900.0,29.0469,29.0687,29.0251,29.0542,65900.0
2013-10-07 12:50:00,39.99,40.01,39.92,39.93,52500.0,29.0615,29.076,29.0106,29.0179,52500.0
2013-10-07 13:00:00,39.92,39.99,39.92,39.99,150500.0,29.0106,29.0615,29.0106,29.0615,150500.0
2013-10-07 13:10:00,39.98,40.09,39.98,40.08,129700.0,29.0542,29.1342,29.0542,29.1269,129700.0
2013-10-07 13:20:00,40.08,40.1,40.03,40.04,65900.0,29.1269,29.1414,29.0905,29.0978,65900.0
2013-10-07 13:30:00,40.05,40.09,40.02,40.03,86300.0,29.1051,29.1342,29.0833,29.0905,86300.0
2013-10-07 13:40:00,40.03,40.1,40.02,40.1,82800.0,29.0905,29.1414,29.0833,29.1414,82800.0
2013-10-07 13:50:00,40.11,40.18,40.1,40.17,123000.0,29.1487,29.1996,29.1414,29.1923,123000.0
2013-10-07 14:00:00,40.18,40.22,40.13,40.13,90100.0,29.1996,29.2286,29.1632,29.1632,90100.0
2013-10-07 14:10:00,40.13,40.16,40.08,40.11,117100.0,29.1632,29.185,29.1269,29.1487,117100.0
2013-10-07 14:20:00,40.11,40.12,40.07,40.11,88400.0,29.1487,29.156,29.1196,29.1487,88400.0
2013-10-07 14:30:00,40.1,40.13,40.08,40.1,92200.0,29.1414,29.1632,29.1269,29.1414,92200.0
2013-10-07 14:40:00,40.1,40.11,40.02,40.08,105200.0,29.1414,29.1487,29.0833,29.1269,105200.0
2013-10-07 14:50:00,40.07,40.1,40.04,40.1,83900.0,29.1196,29.1414,29.0978,29.1414,83900.0
2013-10-07 15:00:00,40.09,40.1,40.04,40.06,98700.0,29.1342,29.1414,29.0978,29.1123,98700.0
2013-10-07 15:10:00,40.07,40.09,40.05,40.05,100900.0,29.1196,29.1342,29.1051,29.1051,100900.0
2013-10-07 15:20:00,40.05,40.06,39.95,39.98,131000.0,29.1051,29.1123,29.0324,29.0542,131000.0
2013-10-07 15:30:00,39.97,39.98,39.93,39.95,173000.0,29.0469,29.0542,29.0179,29.0324,173000.0
2013-10-07 15:40:00,39.95,39.97,39.86,39.9,267900.0,29.0324,29.0469,28.967,28.9961,267900.0
2013-10-07 15:50:00,39.9,39.92,39.85,39.86,507600.0,28.9961,29.0106,28.9597,28.967,507600.0
2013-10-08 09:30:00,39.9,39.9,39.58,39.59,225700.0,28.9961,28.9961,28.7635,28.7708,225700.0
2013-10-08 09:40:00,39.58,39.86,39.58,39.71,251200.0,28.7635,28.967,28.7635,28.858,251200.0
2013-10-08 09:50:00,39.72,39.75,39.63,39.68,249400.0,28.8653,28.8871,28.7999,28.8362,249400.0
2013-10-08 10:00:00,39.69,39.7,39.54,39.56,283000.0,28.8435,28.8507,28.7345,28.749,283000.0
2013-10-08 10:10:00,39.57,39.76,39.55,39.76,240400.0,28.7563,28.8943,28.7417,28.8943,240400.0
2013-10-08 10:20:00,39.75,39.77,39.71,39.76,126300.0,28.8871,28.9016,28.858,28.8943,126300.0
2013-10-08 10:30:00,39.76,39.77,39.68,39.69,125000.0,28.8943,28.9016,28.8362,28.8435,125000.0
2013-10-08 10:40:00,39.68,39.73,39.6,39.6,222400.0,28.8362,28.8725,28.7781,28.7781,222400.0
2013-10-08 10:50:00,39.6,39.62,39.55,39.57,133300.0,28.7781,28.7926,28.7417,28.7563,133300.0
2013-10-08 11:00:00,39.57,39.57,39.43,39.55,158400.0,28.7563,28.7563,28.6545,28.7417,158400.0
2013-10-08 11:10:00,39.57,39.59,39.53,39.56,174800.0,28.7563,28.7708,28.7272,28.749,174800.0
2013-10-08 11:20:00,39.57,39.58,39.46,39.47,106700.0,28.7563,28.7635,28.6763,28.6836,106700.0
2013-10-08 11:30:00,39.47,39.47,39.35,39.36,127700.0,28.6836,28.6836,28.5964,28.6036,127700.0
2013-10-08 11:40:00,39.36,39.36,39.29,39.32,244500.0,28.6036,28.6036,28.5528,28.5746,244500.0
2013-10-08 11:50:00,39.32,39.44,39.32,39.42,124000.0,28.5746,28.6618,28.5746,28.6472,124000.0
2013-10-08 12:00:00,39.42,39.42,39.34,39.37,100100.0,28.6472,28.6472,28.5891,28.6109,100100.0
2013-10-08 12:10:00,39.38,39.38,39.32,39.33,74300.0,28.6182,28.6182,28.5746,28.5818,74300.0
2013-10-08 12:20:00,39.33,39.33,39.2,39.29,141000.0,28.5818,28.5818,28.4874,28.5528,141000.0
2013-10-08 12:30:00,39.29,39.32,39.2,39.32,183600.0,28.5528,28.5746,28.4874,28.5746,183600.0
2013-10-08 12:40:00,39.32,39.43,39.29,39.41,86900.0,28.5746,28.6545,28.5528,28.64,86900.0
2013-10-08 12:50:00,39.41,39.43,39.35,39.43,83100.0,28.64,28.6545,28.5964,28.6545,83100.0
2013-10-08 13:00:00,39.42,39.43,39.34,39.35,65500.0,28.6472,28.6545,28.5891,28.5964,65500.0
2013-10-08 13:10:00,39.35,39.38,39.3,39.32,72900.0,28.5964,28.6182,28.56,28.5746,72900.0
2013-10-08 13:20:00,39.31,39.41,39.3,39.41,60600.0,28.5673,28.64,28.56,28.64,60600.0
2013-10-08 13:30:00,39.41,39.45,39.37,39.39,38100.0,28.64,28.6691,28.6109,28.6254,38100.0
2013-10-08 13:40:00,39.38,39.39,39.32,39.32,56600.0,28.6182,28.6254,28.5746,28.5746,56600.0
2013-10-08 13:50:00,39.32,39.41,39.32,39.35,72800.0,28.5746,28.64,28.5746,28.5964,72800.0
2013-10-08 14:00:00,39.35,39.36,39.26,39.28,85200.0,28.5964,28.6036,28.531,28.5455,85200.0
2013-10-08 14:10:00,39.29,39.33,39.24,39.26,88500.0,28.5528,28.5818,28.5164,28.531,88500.0
2013-10-08 14:20:00,39.26,39.4,39.23,39.39,156600.0,28.531,28.6327,28.5092,28.6254,156600.0
2013-10-08 14:30:00,39.39,39.44,39.33,39.38,128400.0,28.6254,28.6618,28.5818,28.6182,128400.0
2013-10-08 14:40:00,39.39,39.41,39.31,39.34,150600.0,28.6254,28.64,28.5673,28.5891,150600.0
2013-10-08 14:50:00,39.33,39.37,39.28,39.36,135700.0,28.5818,28.6109,28.5455,28.6036,135700.0
2013-10-08 15:00:00,39.36,39.37,39.29,39.29,97100.0,28.6036,28.6109,28.5528,28.5528,97100.0
2013-10-08 15:10:00,39.28,39.34,39.26,39.34,128300.0,28.5455,28.5891,28.531,28.5891,128300.0
2013-10-08 15:20:00,39.33,39.46,39.33,39.45,173700.0,28.5818,28.6763,28.5818,28.6691,173700.0
2013-10-08 15:30:00,39.44,39.48,39.34,39.41,145600.0,28.6618,28.6909,28.5891,28.64,145600.0
2013-10-08 15:40:00,39.4,39.42,39.32,39.35,146800.0,28.6327,28.6472,28.5746,28.5964,146800.0
2013-10-08 15:50:00,39.35,39.36,39.22,39.25,623800.0,28.5964,28.6036,28.5019,28.5237,623800.0
2013-10-09 09:30:00,39.26,39.44,39.26,39.43,196300.0,28.531,28.6618,28.531,28.6545,196300.0
2013-10-09 09:40:00,39.43,39.44,39.26,39.28,253000.0,28.6545,28.6618,28.531,28.5455,253000.0
2013-10-09 09:50:00,39.28,39.33,39.18,39.33,273700.0,28.5455,28.5818,28.4728,28.5818,273700.0
2013-10-09 10:00:00,39.33,39.33,39.18,39.2,226900.0,28.5818,28.5818,28.4728,28.4874,226900.0
2013-10-09 10:10:00,39.19,39.24,39.08,39.24,253700.0,28.4801,28.5164,28.4002,28.5164,253700.0
2013-10-09 10:20:00,39.24,39.39,39.22,39.37,167100.0,28.5164,28.6254,28.5019,28.6109,167100.0
2013-10-09 10:30:00,39.38,39.45,39.36,39.42,133300.0,28.6182,28.6691,28.6036,28.6472,133300.0
2013-10-09 10:40:00,39.42,39.44,39.29,39.32,203500.0,28.6472,28.6618,28.5528,28.5746,203500.0
2013-10-09 10:50:00,39.32,39.33,39.14,39.15,182800.0,28.5746,28.5818,28.4438,28.451,182800.0
2013-10-09 11:00:00,39.15,39.18,39.02,39.02,311400.0,28.451,28.4728,28.3566,28.3566,311400.0
2013-10-09 11:10:00,39.03,39.08,38.97,38.98,175600.0,28.3638,28.4002,28.3202,28.3275,175600.0
2013-10-09 11:20:00,38.97,39.0,38.93,38.99,123300.0,28.3202,28.342,28.2912,28.3348,123300.0
2013-10-09 11:30:00,39.0,39.07,39.0,39.0,146700.0,28.342,28.3929,28.342,28.342,146700.0
2013-10-09 11:40:00,39.01,39.09,38.94,39.09,163000.0,28.3493,28.4074,28.2984,28.4074,163000.0
2013-10-09 11:50:00,39.09,39.1,39.06,39.09,94700.0,28.4074,28.4147,28.3856,28.4074,94700.0
2013-10-09 12:00:00,39.09,39.13,39.07,39.09,94200.0,28.4074,28.4365,28.3929,28.4074,94200.0
2013-10-09 12:10:00,39.09,39.17,39.08,39.15,102700.0,28.4074,28.4656,28.4002,28.451,102700.0
2013-10-09 12:20:00,39.16,39.16,39.13,39.15,91300.0,28.4583,28.4583,28.4365,28.451,91300.0
2013-10-09 12:30:00,39.16,39.24,39.15,39.23,114300.0,28.4583,28.5164,28.451,28.5092,114300.0
2013-10-09 12:40:00,39.22,39.22,39.05,39.06,77600.0,28.5019,28.5019,28.3784,28.3856,77600.0
2013-10-09 12:50:00,39.06,39.09,39.03,39.03,106200.0,28.3856,28.4074,28.3638,28.3638,106200.0
2013-10-09 13:00:00,39.03,39.18,39.03,39.18,116100.0,28.3638,28.4728,28.3638,28.4728,116100.0
2013-10-09 13:10:00,39.17,39.32,39.16,39.32,98200.0,28.4656,28.5746,28.4583,28.5746,98200.0
2013-10-09 13:20:00,39.33,39.4,39.31,39.37,88600.0,28.5818,28.6327,28.5673,28.6109,88600.0
2013-10-09 13:30:00,39.37,39.43,39.32,39.34,76200.0,28.6109,28.6545,28.5746,28.5891,76200.0
2013-10-09 13:40:00,39.33,39.38,39.33,39.35,83000.0,28.5818,28.6182,28.5818,28.5964,83000.0
2013-10-09 13:50:00,39.35,39.47,39.34,39.44,159000.0,28.5964,28.6836,28.5891,28.6618,159000.0
2013-10-09 14:00:00,39.44,39.46,39.34,39.42,152800.0,28.6618,28.6763,28.5891,28.6472,152800.0
2013-10-09 14:10:00,39.43,39.43,39.32,39.33,86500.0,28.6545,28.6545,28.5746,28.5818,86500.0
2013-10-09 14:20:00,39.32,39.4,39.27,39.4,183600.0,28.5746,28.6327,28.5382,28.6327,183600.0
2013-10-09 14:30:00,39.39,39.44,39.34,39.35,95200.0,28.6254,28.6618,28.5891,28.5964,95200.0
2013-10-09 14:40:00,39.34,39.35,39.29,39.33,63500.0,28.5891,28.5964,28.5528,28.5818,63500.0
2013-10-09 14:50:00,39.32,39.44,39.31,39.43,141900.0,28.5746,28.6618,28.5673,28.6545,141900.0
2013-10-09 15:00:00,39.43,39.47,39.41,39.46,143900.0,28.6545,28.6836,28.64,28.6763,143900.0
2013-10-09 15:10:00,39.45,39.48,39.44,39.45,192700.0,28.6691,28.6909,28.6618,28.6691,192700.0
2013-10-09 15:20:00,39.44,39.47,39.38,39.41,121500.0,28.6618,28.6836,28.6182,28.64,121500.0
2013-10-09 15:30:00,39.41,39.47,39.41,39.44,192600.0,28.64,28.6836,28.64,28.6618,192600.0
2013-10-09 15:40:00,39.43,39.45,39.3,39.33,252900.0,28.6545,28.6691,28.56,28.5818,252900.0
2013-10-09 15:50:00,39.32,39.36,39.27,39.29,743000.0,28.5746,28.6036,28.5382,28.5528,743000.0
2013-10-10 09:30:00,39.56,39.85,39.56,39.83,185600.0,28.749,28.9597,28.749,28.9452,185600.0
2013-10-10 09:40:00,39.84,39.96,39.8,39.91,209000.0,28.9525,29.0397,28.9234,29.0033,209000.0
2013-10-10 09:50:00,39.91,39.96,39.83,39.91,169900.0,29.0033,29.0397,28.9452,29.0033,169900.0
2013-10-10 10:00:00,39.92,39.96,39.77,39.79,229800.0,29.0106,29.0397,28.9016,28.9161,229800.0
2013-10-10 10:10:00,39.8,39.8,39.7,39.77,251100.0,28.9234,28.9234,28.8507,28.9016,251100.0
2013-10-10 10:20:00,39.77,39.86,39.75,39.86,102500.0,28.9016,28.967,28.8871,28.967,102500.0
2013-10-10 10:30:00,39.87,39.88,39.81,39.84,182600.0,28.9743,28.9815,28.9307,28.9525,182600.0
2013-10-10 10:40:00,39.84,39.86,39.82,39.82,117900.0,28.9525,28.967,28.9379,28.9379,117900.0
2013-10-10 10:50:00,39.82,39.86,39.78,39.82,327500.0,28.9379,28.967,28.9089,28.9379,327500.0
2013-10-10 11:00:00,39.82,39.84,39.79,39.83,239100.0,28.9379,28.9525,28.9161,28.9452,239100.0
2013-10-10 11:10:00,39.83,39.91,39.82,39.86,133700.0,28.9452,29.0033,28.9379,28.967,133700.0
2013-10-10 11:20:00,39.86,39.95,39.86,39.94,180300.0,28.967,29.0324,28.967,29.0251,180300.0
2013-10-10 11:30:00,39.94,40.02,39.88,39.97,246000.0,29.0251,29.0833,28.9815,29.0469,246000.0
2013-10-10 11:40:00,39.97,40.04,39.96,40.03,106100.0,29.0469,29.0978,29.0397,29.0905,106100.0
2013-10-10 11:50:00,40.04,40.07,40.01,40.02,85800.0,29.0978,29.1196,29.076,29.0833,85800.0
2013-10-10 12:00:00,40.03,40.05,39.98,40.01,130200.0,29.0905,29.1051,29.0542,29.076,130200.0
2013-10-10 12:10:00,40.0,40.04,39.97,40.02,64000.0,29.0687,29.0978,29.0469,29.0833,64000.0
2013-10-10 12:20:00,40.01,40.04,39.99,40.03,45100.0,29.076,29.0978,29.0615,29.0905,45100.0
2013-10-10 12:30:00,40.03,40.1,40.03,40.09,72400.0,29.0905,29.1414,29.0905,29.1342,72400.0
2013-10-10 12:40:00,40.09,40.13,40.07,40.12,51600.0,29.1342,29.1632,29.1196,29.156,51600.0
2013-10-10 12:50:00,40.13,40.15,40.12,40.13,79400.0,29.1632,29.1778,29.156,29.1632,79400.0
2013-10-10 13:00:00,40.14,40.14,40.1,40.13,82700.0,29.1705,29.1705,29.1414,29.1632,82700.0
2013-10-10 13:10:00,40.13,40.16,40.1,40.13,61100.0,29.1632,29.185,29.1414,29.1632,61100.0
2013-10-10 13:20:00,40.14,40.16,40.08,40.09,116200.0,29.1705,29.185,29.1269,29.1342,116200.0
2013-10-10 13:30:00,40.08,40.12,40.08,40.1,67100.0,29.1269,29.156,29.1269,29.1414,67100.0
2013-10-10 13:40:00,40.1,40.11,40.06,40.06,103300.0,29.1414,29.1487,29.1123,29.1123,103300.0
2013-10-10 13:50:00,40.07,40.11,40.05,40.09,98600.0,29.1196,29.1487,29.1051,29.1342,98600.0
2013-10-10 14:00:00,40.09,40.11,40.07,40.09,123700.0,29.1342,29.1487,29.1196,29.1342,123700.0
2013-10-10 14:10:00,40.08,40.08,40.04,40.05,81900.0,29.1269,29.1269,29.0978,29.1051,81900.0
2013-10-10 14:20:00,40.05,40.12,40.04,40.12,118600.0,29.1051,29.156,29.0978,29.156,118600.0
2013-10-10 14:30:00,40.12,40.17,40.1,40.11,116300.0,29.156,29.1923,29.1414,29.1487,116300.0
2013-10-10 14:40:00,40.11,40.14,40.1,40.1,64400.0,29.1487,29.1705,29.1414,29.1414,64400.0
2013-10-10 14:50:00,40.1,40.11,40.08,40.09,66300.0,29.1414,29.1487,29.1269,29.1342,66300.0
2013-10-10 15:00:00,40.09,40.21,40.09,40.2,116600.0,29.1342,29.2214,29.1342,29.2141,116600.0
2013-10-10 15:10:00,40.2,40.25,40.17,40.19,175100.0,29.2141,29.2504,29.1923,29.2068,175100.0
2013-10-10 15:20:00,40.19,40.24,40.19,40.22,96300.0,29.2068,29.2432,29.2068,29.2286,96300.0
2013-10-10 15:30:00,40.23,40.24,40.19,40.2,100000.0,29.2359,29.2432,29.2068,29.2141,100000.0
2013-10-10 15:40:00,40.2,40.24,40.12,40.13,203300.0,29.2141,29.2432,29.156,29.1632,203300.0
2013-10-10 15:50:00,40.13,40.18,40.07,40.11,851800.0,29.1632,29.1996,29.1196,29.1487,851800.0
2013-10-11 09:30:00,39.82,40.07,39.82,39.98,198700.0,28.9379,29.1196,28.9379,29.0542,198700.0
2013-10-11 09:40:00,39.99,40.11,39.95,40.1,172600.0,29.0615,29.1487,29.0324,29.1414,172600.0
2013-10-11 09:50:00,40.11,40.13,40.02,40.11,117200.0,29.1487,29.1632,29.0833,29.1487,117200.0
2013-10-11 10:00:00,40.12,40.19,40.06,40.16,108500.0,29.156,29.2068,29.1123,29.185,108500.0
2013-10-11 10:10:00,40.16,40.2,40.14,40.16,111200.0,29.185,29.2141,29.1705,29.185,111200.0
2013-10-11 10:20:00,40.16,40.2,40.12,40.2,124700.0,29.185,29.2141,29.156,29.2141,124700.0
2013-10-11 10:30:00,40.19,40.22,40.17,40.17,93000.0,29.2068,29.2286,29.1923,29.1923,93000.0
2013-10-11 10:40:00,40.16,40.18,40.11,40.11,61900.0,29.185,29.1996,29.1487,29.1487,61900.0
2013-10-11 10:50:00,40.11,40.21,40.11,40.2,162300.0,29.1487,29.2214,29.1487,29.2141,162300.0
2013-10-11 11:00:00,40.21,40.27,40.17,40.23,166800.0,29.2214,29.265,29.1923,29.2359,166800.0
2013-10-11 11:10:00,40.22,40.25,40.2,40.22,70600.0,29.2286,29.2504,29.2141,29.2286,70600.0
2013-10-11 11:20:00,40.21,40.3,40.2,40.27,98500.0,29.2214,29.2868,29.2141,29.265,98500.0
2013-10-11 11:30:00,40.27,40.4,40.26,40.4,95600.0,29.265,29.3594,29.2577,29.3594,95600.0
2013-10-11 11:40:00,40.39,40.41,40.38,40.39,73900.0,29.3522,29.3667,29.3449,29.3522,73900.0
2013-10-11 11:50:00,40.38,40.41,40.37,40.41,118400.0,29.3449,29.3667,29.3376,29.3667,118400.0
2013-10-11 12:00:00,40.4,40.41,40.38,40.39,151100.0,29.3594,29.3667,29.3449,29.3522,151100.0
2013-10-11 12:10:00,40.38,40.41,40.36,40.41,63200.0,29.3449,29.3667,29.3304,29.3667,63200.0
2013-10-11 12:20:00,40.41,40.43,40.38,40.39,106600.0,29.3667,29.3812,29.3449,29.3522,106600.0
2013-10-11 12:30:00,40.38,40.41,40.38,40.39,53400.0,29.3449,29.3667,29.3449,29.3522,53400.0
2013-10-11 12:40:00,40.4,40.41,40.37,40.38,90300.0,29.3594,29.3667,29.3376,29.3449,90300.0
2013-10-11 12:50:00,40.37,40.4,40.37,40.39,49800.0,29.3376,29.3594,29.3376,29.3522,49800.0
2013-10-11 13:00:00,40.39,40.41,40.37,40.39,102800.0,29.3522,29.3667,29.3376,29.3522,102800.0
2013-10-11 13:10:00,40.4,40.4,40.32,40.34,75500.0,29.3594,29.3594,29.3013,29.3158,75500.0
2013-10-11 13:20:00,40.34,40.37,40.32,40.37,39300.0,29.3158,29.3376,29.3013,29.3376,39300.0
2013-10-11 13:30:00,40.37,40.4,40.37,40.38,63600.0,29.3376,29.3594,29.3376,29.3449,63600.0
2013-10-11 13:40:00,40.38,40.39,40.34,40.35,51700.0,29.3449,29.3522,29.3158,29.3231,51700.0
2013-10-11 13:50:00,40.36,40.38,40.34,40.37,67900.0,29.3304,29.3449,29.3158,29.3376,67900.0
2013-10-11 14:00:00,40.37,40.41,40.36,40.4,88900.0,29.3376,29.3667,29.3304,29.3594,88900.0
2013-10-11 14:10:00,40.41,40.41,40.36,40.37,85900.0,29.3667,29.3667,29.3304,29.3376,85900.0
2013-10-11 14:20:00,40.38,40.39,40.35,40.36,51200.0,29.3449,29.3522,29.3231,29.3304,51200.0
2013-10-11 14:30:00,40.36,40.36,40.32,40.33,58200.0,29.3304,29.3304,29.3013,29.3086,58200.0
2013-10-11 14:40:00,40.32,40.36,40.32,40.35,80600.0,29.3013,29.3304,29.3013,29.3231,80600.0
2013-10-11 14:50:00,40.35,40.35,40.33,40.34,62600.0,29.3231,29.3231,29.3086,29.3158,62600.0
2013-10-11 15:00:00,40.35,40.36,40.3,40.33,120200.0,29.3231,29.3304,29.2868,29.3086,120200.0
2013-10-11 15:10:00,40.34,40.36,40.26,40.26,181800.0,29.3158,29.3304,29.2577,29.2577,181800.0
2013-10-11 15:20:00,40.26,40.34,40.26,40.33,85500.0,29.2577,29.3158,29.2577,29.3086,85500.0
2013-10-11 15:30:00,40.33,40.38,40.28,40.28,140600.0,29.3086,29.3449,29.2722,29.2722,140600.0
2013-10-11 15:40:00,40.29,40.34,40.29,40.29,124900.0,29.2795,29.3158,29.2795,29.2795,124900.0
2013-10-11 15:50:00,40.29,40.39,40.29,40.39,365200.0,29.2795,29.3522,29.2795,29.3522,365200.0
2013-10-14 09:30:00,40.18,40.44,40.14,40.33,146400.0,29.1996,29.3885,29.1705,29.3086,146400.0
2013-10-14 09:40:00,40.33,40.35,40.16,40.26,224800.0,29.3086,29.3231,29.185,29.2577,224800.0
2013-10-14 09:50:00,40.27,40.48,40.27,40.45,138900.0,29.265,29.4176,29.265,29.3958,138900.0
2013-10-14 10:00:00,40.46,40.47,40.32,40.36,140900.0,29.403,29.4103,29.3013,29.3304,140900.0
2013-10-14 10:10:00,40.35,40.5,40.35,40.49,221500.0,29.3231,29.4321,29.3231,29.4248,221500.0
2013-10-14 10:20:00,40.49,40.53,40.46,40.5,114200.0,29.4248,29.4539,29.403,29.4321,114200.0
2013-10-14 10:30:00,40.5,40.51,40.46,40.49,197200.0,29.4321,29.4394,29.403,29.4248,197200.0
2013-10-14 10:40:00,40.48,40.5,40.43,40.44,141600.0,29.4176,29.4321,29.3812,29.3885,141600.0
2013-10-14 10:50:00,40.45,40.46,40.36,40.43,90800.0,29.3958,29.403,29.3304,29.3812,90800.0
2013-10-14 11:00:00,40.43,40.45,40.41,40.43,65400.0,29.3812,29.3958,29.3667,29.3812,65400.0
2013-10-14 11:10:00,40.44,40.47,40.42,40.44,110100.0,29.3885,29.4103,29.374,29.3885,110100.0
2013-10-14 11:20:00,40.44,40.51,40.43,40.51,116100.0,29.3885,29.4394,29.3812,29.4394,116100.0
2013-10-14 11:30:00,40.5,40.52,40.49,40.51,164500.0,29.4321,29.4466,29.4248,29.4394,164500.0
2013-10-14 11:40:00,40.52,40.52,40.48,40.52,84800.0,29.4466,29.4466,29.4176,29.4466,84800.0
2013-10-14 11:50:00,40.52,40.53,40.5,40.53,237900.0,29.4466,29.4539,29.4321,29.4539,237900.0
2013-10-14 12:00:00,40.52,40.52,40.47,40.49,127200.0,29.4466,29.4466,29.4103,29.4248,127200.0
2013-10-14 12:10:00,40.49,40.53,40.48,40.52,51200.0,29.4248,29.4539,29.4176,29.4466,51200.0
2013-10-14 12:20:00,40.53,40.59,40.53,40.58,41600.0,29.4539,29.4975,29.4539,29.4902,41600.0
2013-10-14 12:30:00,40.58,40.64,40.58,40.63,102000.0,29.4902,29.5338,29.4902,29.5266,102000.0
2013-10-14 12:40:00,40.62,40.63,40.6,40.61,85200.0,29.5193,29.5266,29.5048,29.512,85200.0
2013-10-14 12:50:00,40.61,40.62,40.58,40.6,52700.0,29.512,29.5193,29.4902,29.5048,52700.0
2013-10-14 13:00:00,40.61,40.61,40.56,40.56,111300.0,29.512,29.512,29.4757,29.4757,111300.0
2013-10-14 13:10:00,40.57,40.59,40.55,40.55,109000.0,29.483,29.4975,29.4684,29.4684,109000.0
2013-10-14 13:20:00,40.56,40.57,40.52,40.54,95300.0,29.4757,29.483,29.4466,29.4612,95300.0
2013-10-14 13:30:00,40.54,40.54,40.51,40.54,74600.0,29.4612,29.4612,29.4394,29.4612,74600.0
2013-10-14 13:40:00,40.54,40.56,40.52,40.53,81700.0,29.4612,29.4757,29.4466,29.4539,81700.0
2013-10-14 13:50:00,40.53,40.54,40.51,40.54,82600.0,29.4539,29.4612,29.4394,29.4612,82600.0
2013-10-14 14:00:00,40.54,40.56,40.51,40.51,521300.0,29.4612,29.4757,29.4394,29.4394,521300.0
2013-10-14 14:10:00,40.51,40.54,40.49,40.54,126600.0,29.4394,29.4612,29.4248,29.4612,126600.0
2013-10-14 14:20:00,40.54,40.57,40.53,40.55,104900.0,29.4612,29.483,29.4539,29.4684,104900.0
2013-10-14 14:30:00,40.55,40.58,40.55,40.56,143200.0,29.4684,29.4902,29.4684,29.4757,143200.0
2013-10-14 14:40:00,40.55,40.58,40.46,40.56,188300.0,29.4684,29.4902,29.403,29.4757,188300.0
2013-10-14 14:50:00,40.57,40.57,40.5,40.53,103000.0,29.483,29.483,29.4321,29.4539,103000.0
2013-10-14 15:00:00,40.52,40.58,40.49,40.58,184000.0,29.4466,29.4902,29.4248,29.4902,184000.0
2013-10-14 15:10:00,40.59,40.59,40.52,40.52,125900.0,29.4975,29.4975,29.4466,29.4466,125900.0
2013-10-14 15:20:00,40.53,40.56,40.51,40.55,124700.0,29.4539,29.4757,29.4394,29.4684,124700.0
2013-10-14 15:30:00,40.55,40.57,40.52,40.53,140500.0,29.4684,29.483,29.4466,29.4539,140500.0
2013-10-14 15:40:00,40.54,40.55,40.49,40.51,222500.0,29.4612,29.4684,29.4248,29.4394,222500.0
2013-10-14 15:50:00,40.5,40.56,40.49,40.56,600700.0,29.4321,29.4757,29.4248,29.4757,600700.0
2013-10-15 09:30:00,40.51,40.6,40.32,40.44,232800.0,29.4394,29.5048,29.3013,29.3885,232800.0
2013-10-15 09:40:00,40.45,40.48,40.37,40.47,206400.0,29.3958,29.4176,29.3376,29.4103,206400.0
2013-10-15 09:50:00,40.48,40.53,40.46,40.51,229800.0,29.4176,29.4539,29.403,29.4394,229800.0
2013-10-15 10:00:00,40.51,40.53,40.45,40.52,180700.0,29.4394,29.4539,29.3958,29.4466,180700.0
2013-10-15 10:10:00,40.52,40.56,40.48,40.48,135300.0,29.4466,29.4757,29.4176,29.4176,135300.0
2013-10-15 10:20:00,40.48,40.51,40.44,40.45,129600.0,29.4176,29.4394,29.3885,29.3958,129600.0
2013-10-15 10:30:00,40.45,40.5,40.45,40.5,81000.0,29.3958,29.4321,29.3958,29.4321,81000.0
2013-10-15 10:40:00,40.5,40.52,40.41,40.42,195900.0,29.4321,29.4466,29.3667,29.374,195900.0
2013-10-15 10:50:00,40.41,40.43,40.33,40.37,114100.0,29.3667,29.3812,29.3086,29.3376,114100.0
2013-10-15 11:00:00,40.37,40.44,40.36,40.37,106800.0,29.3376,29.3885,29.3304,29.3376,106800.0
2013-10-15 11:10:00,40.38,40.51,40.35,40.49,179600.0,29.3449,29.4394,29.3231,29.4248,179600.0
2013-10-15 11:20:00,40.48,40.52,40.48,40.49,140300.0,29.4176,29.4466,29.4176,29.4248,140300.0
2013-10-15 11:30:00,40.48,40.51,40.44,40.45,82200.0,29.4176,29.4394,29.3885,29.3958,82200.0
2013-10-15 11:40:00,40.45,40.51,40.45,40.46,96300.0,29.3958,29.4394,29.3958,29.403,96300.0
2013-10-15 11:50:00,40.46,40.51,40.46,40.47,113200.0,29.403,29.4394,29.403,29.4103,113200.0
2013-10-15 12:00:00,40.46,40.46,40.4,40.45,56800.0,29.403,29.403,29.3594,29.3958,56800.0
2013-10-15 12:10:00,40.45,40.47,40.38,40.39,80800.0,29.3958,29.4103,29.3449,29.3522,80800.0
2013-10-15 12:20:00,40.38,40.46,40.38,40.42,84500.0,29.3449,29.403,29.3449,29.374,84500.0
2013-10-15 12:30:00,40.43,40.5,40.41,40.47,62300.0,29.3812,29.4321,29.3667,29.4103,62300.0
2013-10-15 12:40:00,40.47,40.51,40.46,40.48,69900.0,29.4103,29.4394,29.403,29.4176,69900.0
2013-10-15 12:50:00,40.48,40.5,40.46,40.48,55800.0,29.4176,29.4321,29.403,29.4176,55800.0
2013-10-15 13:00:00,40.49,40.5,40.43,40.46,81500.0,29.4248,29.4321,29.3812,29.403,81500.0
2013-10-15 13:10:00,40.45,40.5,40.43,40.47,73000.0,29.3958,29.4321,29.3812,29.4103,73000.0
2013-10-15 13:20:00,40.47,40.48,40.44,40.44,53900.0,29.4103,29.4176,29.3885,29.3885,53900.0
2013-10-15 13:30:00,40.44,40.47,40.42,40.46,81700.0,29.3885,29.4103,29.374,29.403,81700.0
2013-10-15 13:40:00,40.46,40.52,40.45,40.5,86200.0,29.403,29.4466,29.3958,29.4321,86200.0
2013-10-15 13:50:00,40.51,40.51,40.47,40.48,90900.0,29.4394,29.4394,29.4103,29.4176,90900.0
2013-10-15 14:00:00,40.49,40.51,40.46,40.48,101900.0,29.4248,29.4394,29.403,29.4176,101900.0
2013-10-15 14:10:00,40.47,40.47,40.41,40.43,110000.0,29.4103,29.4103,29.3667,29.3812,110000.0
2013-10-15 14:20:00,40.44,40.45,40.34,40.35,151200.0,29.3885,29.3958,29.3158,29.3231,151200.0
2013-10-15 14:30:00,40.35,40.37,40.27,40.35,267000.0,29.3231,29.3376,29.265,29.3231,267000.0
2013-10-15 14:40:00,40.34,40.37,40.27,40.33,196500.0,29.3158,29.3376,29.265,29.3086,196500.0
2013-10-15 14:50:00,40.33,40.4,40.26,40.3,365400.0,29.3086,29.3594,29.2577,29.2868,365400.0
2013-10-15 15:00:00,40.31,40.34,40.25,40.33,391600.0,29.294,29.3158,29.2504,29.3086,391600.0
2013-10-15 15:10:00,40.34,40.38,40.3,40.38,227300.0,29.3158,29.3449,29.2868,29.3449,227300.0
2013-10-15 15:20:00,40.38,40.4,40.35,40.39,125100.0,29.3449,29.3594,29.3231,29.3522,125100.0
2013-10-15 15:30:00,40.38,40.38,40.29,40.3,206300.0,29.3449,29.3449,29.2795,29.2868,206300.0
2013-10-15 15:40:00,40.32,40.32,40.22,40.28,241800.0,29.3013,29.3013,29.2286,29.2722,241800.0
2013-10-15 15:50:00,40.28,40.31,40.21,40.25,531900.0,29.2722,29.294,29.2214,29.2504,531900.0
2013-10-16 09:30:00,39.99,40.24,39.74,40.1,712300.0,29.0615,29.2432,28.8798,29.1414,712300.0
2013-10-16 09:40:00,40.1,40.47,40.05,40.32,465900.0,29.1414,29.4103,29.1051,29.3013,465900.0
2013-10-16 09:50:00,40.32,40.46,40.27,40.44,245400.0,29.3013,29.403,29.265,29.3885,245400.0
2013-10-16 10:00:00,40.44,40.46,40.32,40.38,294600.0,29.3885,29.403,29.3013,29.3449,294600.0
2013-10-16 10:10:00,40.38,40.39,40.26,40.35,347800.0,29.3449,29.3522,29.2577,29.3231,347800.0
2013-10-16 10:20:00,40.35,40.43,40.35,40.4,233000.0,29.3231,29.3812,29.3231,29.3594,233000.0
2013-10-16 10:30:00,40.41,40.42,40.33,40.34,217000.0,29.3667,29.374,29.3086,29.3158,217000.0
2013-10-16 10:40:00,40.33,40.44,40.3,40.43,134900.0,29.3086,29.3885,29.2868,29.3812,134900.0
2013-10-16 10:50:00,40.43,40.47,40.41,40.46,147600.0,29.3812,29.4103,29.3667,29.403,147600.0
2013-10-16 11:00:00,40.45,40.45,40.41,40.44,222500.0,29.3958,29.3958,29.3667,29.3885,222500.0
2013-10-16 11:10:00,40.44,40.5,40.4,40.4,110100.0,29.3885,29.4321,29.3594,29.3594,110100.0
2013-10-16 11:20:00,40.4,40.44,40.35,40.37,131900.0,29.3594,29.3885,29.3231,29.3376,131900.0
2013-10-16 11:30:00,40.38,40.44,40.38,40.43,147300.0,29.3449,29.3885,29.3449,29.3812,147300.0
2013-10-16 11:40:00,40.42,40.53,40.42,40.51,215400.0,29.374,29.4539,29.374,29.4394,215400.0
2013-10-16 11:50:00,40.51,40.55,40.46,40.54,119600.0,29.4394,29.4684,29.403,29.4612,119600.0
2013-10-16 12:00:00,40.53,40.59,40.51,40.57,260800.0,29.4539,29.4975,29.4394,29.483,260800.0
2013-10-16 12:10:00,40.57,40.69,40.56,40.66,161400.0,29.483,29.5702,29.4757,29.5484,161400.0
2013-10-16 12:20:00,40.65,40.65,40.55,40.58,182400.0,29.5411,29.5411,29.4684,29.4902,182400.0
2013-10-16 12:30:00,40.59,40.62,40.53,40.61,108200.0,29.4975,29.5193,29.4539,29.512,108200.0
2013-10-16 12:40:00,40.61,40.62,40.59,40.6,80300.0,29.512,29.5193,29.4975,29.5048,80300.0
2013-10-16 12:50:00,40.61,40.61,40.56,40.56,62400.0,29.512,29.512,29.4757,29.4757,62400.0
2013-10-16 13:00:00,40.57,40.59,40.51,40.52,99800.0,29.483,29.4975,29.4394,29.4466,99800.0
2013-10-16 13:10:00,40.52,40.55,40.49,40.55,81800.0,29.4466,29.4684,29.4248,29.4684,81800.0
2013-10-16 13:20:00,40.54,40.59,40.54,40.59,62900.0,29.4612,29.4975,29.4612,29.4975,62900.0
2013-10-16 13:30:00,40.58,40.62,40.57,40.61,47100.0,29.4902,29.5193,29.483,29.512,47100.0
2013-10-16 13:40:00,40.62,40.65,40.61,40.64,98100.0,29.5193,29.5411,29.512,29.5338,98100.0
2013-10-16 13:50:00,40.64,40.71,40.63,40.64,165800.0,29.5338,29.5847,29.5266,29.5338,165800.0
2013-10-16 14:00:00,40.63,40.67,40.63,40.66,130200.0,29.5266,29.5556,29.5266,29.5484,130200.0
2013-10-16 14:10:00,40.66,40.71,40.64,40.69,184100.0,29.5484,29.5847,29.5338,29.5702,184100.0
2013-10-16 14:20:00,40.69,40.71,40.63,40.65,119100.0,29.5702,29.5847,29.5266,29.5411,119100.0
2013-10-16 14:30:00,40.64,40.64,40.62,40.63,118800.0,29.5338,29.5338,29.5193,29.5266,118800.0
2013-10-16 14:40:00,40.64,40.68,40.62,40.68,65900.0,29.5338,29.5629,29.5193,29.5629,65900.0
2013-10-16 14:50:00,40.68,40.68,40.65,40.65,100800.0,29.5629,29.5629,29.5411,29.5411,100800.0
2013-10-16 15:00:00,40.65,40.68,40.64,40.64,235200.0,29.5411,29.5629,29.5338,29.5338,235200.0
2013-10-16 15:10:00,40.65,40.71,40.64,40.69,217300.0,29.5411,29.5847,29.5338,29.5702,217300.0
2013-10-16 15:20:00,40.7,40.73,40.69,40.72,162800.0,29.5774,29.5993,29.5702,29.592,162800.0
2013-10-16 15:30:00,40.72,40.74,40.7,40.7,229900.0,29.592,29.6065,29.5774,29.5774,229900.0
2013-10-16 15:40:00,40.7,40.74,40.69,40.72,279000.0,29.5774,29.6065,29.5702,29.592,279000.0
2013-10-16 15:50:00,40.72,40.77,40.7,40.73,558400.0,29.592,29.6283,29.5774,29.5993,558400.0
2013-10-17 09:30:00,40.23,40.4,40.09,40.21,535400.0,29.2359,29.3594,29.1342,29.2214,535400.0
2013-10-17 09:40:00,40.21,40.41,40.21,40.31,257000.0,29.2214,29.3667,29.2214,29.294,257000.0
2013-10-17 09:50:00,40.31,40.37,40.25,40.35,185900.0,29.294,29.3376,29.2504,29.3231,185900.0
2013-10-17 10:00:00,40.35,40.39,40.3,40.3,115100.0,29.3231,29.3522,29.2868,29.2868,115100.0
2013-10-17 10:10:00,40.31,40.33,40.22,40.32,247600.0,29.294,29.3086,29.2286,29.3013,247600.0
2013-10-17 10:20:00,40.33,40.45,40.32,40.43,110700.0,29.3086,29.3958,29.3013,29.3812,110700.0
2013-10-17 10:30:00,40.43,40.48,40.42,40.48,91400.0,29.3812,29.4176,29.374,29.4176,91400.0
2013-10-17 10:40:00,40.47,40.51,40.41,40.42,184300.0,29.4103,29.4394,29.3667,29.374,184300.0
2013-10-17 10:50:00,40.43,40.49,40.43,40.47,74900.0,29.3812,29.4248,29.3812,29.4103,74900.0
2013-10-17 11:00:00,40.48,40.55,40.48,40.54,83000.0,29.4176,29.4684,29.4176,29.4612,83000.0
2013-10-17 11:10:00,40.54,40.58,40.52,40.57,65600.0,29.4612,29.4902,29.4466,29.483,65600.0
2013-10-17 11:20:00,40.57,40.61,40.55,40.61,109500.0,29.483,29.512,29.4684,29.512,109500.0
2013-10-17 11:30:00,40.61,40.65,40.6,40.63,82900.0,29.512,29.5411,29.5048,29.5266,82900.0
2013-10-17 11:40:00,40.63,40.65,40.58,40.6,76600.0,29.5266,29.5411,29.4902,29.5048,76600.0
2013-10-17 11:50:00,40.61,40.62,40.58,40.58,87900.0,29.512,29.5193,29.4902,29.4902,87900.0
2013-10-17 12:00:00,40.58,40.59,40.55,40.57,81600.0,29.4902,29.4975,29.4684,29.483,81600.0
2013-10-17 12:10:00,40.56,40.63,40.56,40.62,102400.0,29.4757,29.5266,29.4757,29.5193,102400.0
2013-10-17 12:20:00,40.61,40.63,40.59,40.59,90100.0,29.512,29.5266,29.4975,29.4975,90100.0
2013-10-17 12:30:00,40.59,40.61,40.58,40.6,72400.0,29.4975,29.512,29.4902,29.5048,72400.0
2013-10-17 12:40:00,40.59,40.6,40.58,40.58,93600.0,29.4975,29.5048,29.4902,29.4902,93600.0
2013-10-17 12:50:00,40.59,40.63,40.59,40.61,96700.0,29.4975,29.5266,29.4975,29.512,96700.0
2013-10-17 13:00:00,40.6,40.64,40.6,40.62,71500.0,29.5048,29.5338,29.5048,29.5193,71500.0
2013-10-17 13:10:00,40.62,40.64,40.55,40.56,110700.0,29.5193,29.5338,29.4684,29.4757,110700.0
2013-10-17 13:20:00,40.57,40.57,40.52,40.56,66100.0,29.483,29.483,29.4466,29.4757,66100.0
2013-10-17 13:30:00,40.57,40.57,40.55,40.56,35800.0,29.483,29.483,29.4684,29.4757,35800.0
2013-10-17 13:40:00,40.55,40.56,40.53,40.54,41600.0,29.4684,29.4757,29.4539,29.4612,41600.0
2013-10-17 13:50:00,40.53,40.55,40.52,40.52,56600.0,29.4539,29.4684,29.4466,29.4466,56600.0
2013-10-17 14:00:00,40.52,40.55,40.51,40.54,70200.0,29.4466,29.4684,29.4394,29.4612,70200.0
2013-10-17 14:10:00,40.54,40.55,40.5,40.52,113300.0,29.4612,29.4684,29.4321,29.4466,113300.0
2013-10-17 14:20:00,40.51,40.57,40.51,40.55,58900.0,29.4394,29.483,29.4394,29.4684,58900.0
2013-10-17 14:30:00,40.54,40.57,40.54,40.54,30500.0,29.4612,29.483,29.4612,29.4612,30500.0
2013-10-17 14:40:00,40.54,40.55,40.52,40.52,66500.0,29.4612,29.4684,29.4466,29.4466,66500.0
2013-10-17 14:50:00,40.52,40.57,40.51,40.56,73400.0,29.4466,29.483,29.4394,29.4757,73400.0
2013-10-17 15:00:00,40.56,40.62,40.53,40.6,79700.0,29.4757,29.5193,29.4539,29.5048,79700.0
2013-10-17 15:10:00,40.6,40.67,40.6,40.65,82500.0,29.5048,29.5556,29.5048,29.5411,82500.0
2013-10-17 15:20:00,40.65,40.67,40.62,40.65,96500.0,29.5411,29.5556,29.5193,29.5411,96500.0
2013-10-17 15:30:00,40.65,40.69,40.64,40.68,119900.0,29.5411,29.5702,29.5338,29.5629,119900.0
2013-10-17 15:40:00,40.69,40.7,40.66,40.68,156600.0,29.5702,29.5774,29.5484,29.5629,156600.0
2013-10-17 15:50:00,40.68,40.72,40.63,40.64,388300.0,29.5629,29.592,29.5266,29.5338,388300.0
2013-10-18 09:30:00,40.69,40.69,40.48,40.51,788600.0,29.5702,29.5702,29.4176,29.4394,788600.0
2013-10-18 09:40:00,40.51,40.55,40.47,40.54,310500.0,29.4394,29.4684,29.4103,29.4612,310500.0
2013-10-18 09:50:00,40.55,40.69,40.52,40.65,173600.0,29.4684,29.5702,29.4466,29.5411,173600.0
2013-10-18 10:00:00,40.65,40.66,40.58,40.6,160900.0,29.5411,29.5484,29.4902,29.5048,160900.0
2013-10-18 10:10:00,40.59,40.61,40.49,40.49,200000.0,29.4975,29.512,29.4248,29.4248,200000.0
2013-10-18 10:20:00,40.49,40.5,40.43,40.44,173900.0,29.4248,29.4321,29.3812,29.3885,173900.0
2013-10-18 10:30:00,40.44,40.45,40.34,40.45,151800.0,29.3885,29.3958,29.3158,29.3958,151800.0
2013-10-18 10:40:00,40.45,40.58,40.45,40.56,129400.0,29.3958,29.4902,29.3958,29.4757,129400.0
2013-10-18 10:50:00,40.56,40.65,40.56,40.59,78000.0,29.4757,29.5411,29.4757,29.4975,78000.0
2013-10-18 11:00:00,40.59,40.62,40.55,40.57,73400.0,29.4975,29.5193,29.4684,29.483,73400.0
2013-10-18 11:10:00,40.57,40.62,40.57,40.6,40100.0,29.483,29.5193,29.483,29.5048,40100.0
2013-10-18 11:20:00,40.59,40.6,40.55,40.6,52400.0,29.4975,29.5048,29.4684,29.5048,52400.0
2013-10-18 11:30:00,40.6,40.63,40.57,40.63,66200.0,29.5048,29.5266,29.483,29.5266,66200.0
2013-10-18 11:40:00,40.63,40.64,40.61,40.62,49700.0,29.5266,29.5338,29.512,29.5193,49700.0
2013-10-18 11:50:00,40.63,40.63,40.57,40.58,76100.0,29.5266,29.5266,29.483,29.4902,76100.0
2013-10-18 12:00:00,40.58,40.63,40.57,40.62,81300.0,29.4902,29.5266,29.483,29.5193,81300.0
2013-10-18 12:10:00,40.62,40.67,40.6,40.66,102000.0,29.5193,29.5556,29.5048,29.5484,102000.0
2013-10-18 12:20:00,40.66,40.68,40.65,40.65,45500.0,29.5484,29.5629,29.5411,29.5411,45500.0
2013-10-18 12:30:00,40.66,40.76,40.66,40.76,94600.0,29.5484,29.6211,29.5484,29.6211,94600.0
2013-10-18 12:40:00,40.75,40.76,40.7,40.7,76500.0,29.6138,29.6211,29.5774,29.5774,76500.0
2013-10-18 12:50:00,40.7,40.72,40.68,40.69,33800.0,29.5774,29.592,29.5629,29.5702,33800.0
2013-10-18 13:00:00,40.68,40.71,40.67,40.7,41200.0,29.5629,29.5847,29.5556,29.5774,41200.0
2013-10-18 13:10:00,40.7,40.75,40.69,40.75,79200.0,29.5774,29.6138,29.5702,29.6138,79200.0
2013-10-18 13:20:00,40.75,40.76,40.71,40.72,45700.0,29.6138,29.6211,29.5847,29.592,45700.0
2013-10-18 13:30:00,40.72,40.73,40.69,40.71,49500.0,29.592,29.5993,29.5702,29.5847,49500.0
2013-10-18 13:40:00,40.72,40.75,40.7,40.73,45000.0,29.592,29.6138,29.5774,29.5993,45000.0
2013-10-18 13:50:00,40.73,40.76,40.71,40.72,68400.0,29.5993,29.6211,29.5847,29.592,68400.0
2013-10-18 14:00:00,40.73,40.73,40.68,40.69,59400.0,29.5993,29.5993,29.5629,29.5702,59400.0
2013-10-18 14:10:00,40.7,40.7,40.65,40.66,51500.0,29.5774,29.5774,29.5411,29.5484,51500.0
2013-10-18 14:20:00,40.66,40.73,40.66,40.72,63400.0,29.5484,29.5993,29.5484,29.592,63400.0
2013-10-18 14:30:00,40.73,40.75,40.69,40.73,110700.0,29.5993,29.6138,29.5702,29.5993,110700.0
2013-10-18 14:40:00,40.73,40.74,40.72,40.72,34500.0,29.5993,29.6065,29.592,29.592,34500.0
2013-10-18 14:50:00,40.73,40.73,40.68,40.69,109000.0,29.5993,29.5993,29.5629,29.5702,109000.0
2013-10-18 15:00:00,40.69,40.69,40.64,40.65,101500.0,29.5702,29.5702,29.5338,29.5411,101500.0
2013-10-18 15:10:00,40.66,40.67,40.62,40.66,128100.0,29.5484,29.5556,29.5193,29.5484,128100.0
2013-10-18 15:20:00,40.67,40.69,40.65,40.65,113700.0,29.5556,29.5702,29.5411,29.5411,113700.0
2013-10-18 15:30:00,40.65,40.67,40.63,40.65,159300.0,29.5411,29.5556,29.5266,29.5411,159300.0
2013-10-18 15:40:00,40.65,40.68,40.64,40.67,179600.0,29.5411,29.5629,29.5338,29.5556,179600.0
2013-10-18 15:50:00,40.68,40.72,40.67,40.72,381000.0,29.5629,29.592,29.5556,29.592,381000.0
2013-10-21 09:30:00,40.55,40.93,40.54,40.82,326900.0,29.4684,29.7446,29.4612,29.6647,326900.0
2013-10-21 09:40:00,40.82,40.84,40.71,40.79,255600.0,29.6647,29.6792,29.5847,29.6429,255600.0
2013-10-21 09:50:00,40.79,40.98,40.78,40.95,490000.0,29.6429,29.7809,29.6356,29.7591,490000.0
2013-10-21 10:00:00,40.95,41.07,40.9,41.03,288300.0,29.7591,29.8463,29.7228,29.8173,288300.0
2013-10-21 10:10:00,41.03,41.04,40.9,40.97,187000.0,29.8173,29.8245,29.7228,29.7737,187000.0
2013-10-21 10:20:00,40.97,41.02,40.92,40.96,174100.0,29.7737,29.81,29.7373,29.7664,174100.0
2013-10-21 10:30:00,40.95,40.96,40.85,40.89,160800.0,29.7591,29.7664,29.6865,29.7155,160800.0
2013-10-21 10:40:00,40.89,40.92,40.88,40.91,162200.0,29.7155,29.7373,29.7083,29.7301,162200.0
2013-10-21 10:50:00,40.9,40.92,40.76,40.87,183800.0,29.7228,29.7373,29.6211,29.701,183800.0
2013-10-21 11:00:00,40.88,40.91,40.85,40.89,208600.0,29.7083,29.7301,29.6865,29.7155,208600.0
2013-10-21 11:10:00,40.89,40.9,40.83,40.87,218000.0,29.7155,29.7228,29.6719,29.701,218000.0
2013-10-21 11:20:00,40.87,40.9,40.83,40.88,160700.0,29.701,29.7228,29.6719,29.7083,160700.0
2013-10-21 11:30:00,40.89,40.89,40.8,40.82,155500.0,29.7155,29.7155,29.6501,29.6647,155500.0
2013-10-21 11:40:00,40.82,40.91,40.81,40.9,237300.0,29.6647,29.7301,29.6574,29.7228,237300.0
2013-10-21 11:50:00,40.9,40.94,40.88,40.92,207800.0,29.7228,29.7519,29.7083,29.7373,207800.0
2013-10-21 12:00:00,40.92,41.05,40.9,40.96,360900.0,29.7373,29.8318,29.7228,29.7664,360900.0
2013-10-21 12:10:00,40.96,41.06,40.96,41.04,122300.0,29.7664,29.8391,29.7664,29.8245,122300.0
2013-10-21 12:20:00,41.04,41.06,41.0,41.01,115000.0,29.8245,29.8391,29.7955,29.8027,115000.0
2013-10-21 12:30:00,41.01,41.11,40.99,41.11,173400.0,29.8027,29.8754,29.7882,29.8754,173400.0
2013-10-21 12:40:00,41.11,41.17,41.05,41.08,196200.0,29.8754,29.919,29.8318,29.8536,196200.0
2013-10-21 12:50:00,41.08,41.08,41.01,41.04,242600.0,29.8536,29.8536,29.8027,29.8245,242600.0
2013-10-21 13:00:00,41.04,41.11,41.04,41.1,192900.0,29.8245,29.8754,29.8245,29.8681,192900.0
2013-10-21 13:10:00,41.1,41.12,41.07,41.12,138100.0,29.8681,29.8827,29.8463,29.8827,138100.0
2013-10-21 13:20:00,41.12,41.18,41.11,41.17,130800.0,29.8827,29.9263,29.8754,29.919,130800.0
2013-10-21 13:30:00,41.17,41.22,41.07,41.09,207600.0,29.919,29.9553,29.8463,29.8609,207600.0
2013-10-21 13:40:00,41.1,41.12,41.06,41.06,126800.0,29.8681,29.8827,29.8391,29.8391,126800.0
2013-10-21 13:50:00,41.07,41.15,41.06,41.15,81300.0,29.8463,29.9045,29.8391,29.9045,81300.0
2013-10-21 14:00:00,41.14,41.14,41.05,41.07,105000.0,29.8972,29.8972,29.8318,29.8463,105000.0
2013-10-21 14:10:00,41.07,41.11,41.03,41.09,117800.0,29.8463,29.8754,29.8173,29.8609,117800.0
2013-10-21 14:20:00,41.09,41.09,40.97,41.03,135700.0,29.8609,29.8609,29.7737,29.8173,135700.0
2013-10-21 14:30:00,41.03,41.03,41.0,41.0,157900.0,29.8173,29.8173,29.7955,29.7955,157900.0
2013-10-21 14:40:00,41.0,41.05,40.95,40.96,181000.0,29.7955,29.8318,29.7591,29.7664,181000.0
2013-10-21 14:50:00,40.96,40.99,40.88,40.89,226800.0,29.7664,29.7882,29.7083,29.7155,226800.0
2013-10-21 15:00:00,40.88,41.0,40.88,40.99,213700.0,29.7083,29.7955,29.7083,29.7882,213700.0
2013-10-21 15:10:00,40.98,41.09,40.98,41.03,212200.0,29.7809,29.8609,29.7809,29.8173,212200.0
2013-10-21 15:20:00,41.03,41.04,40.98,40.99,137300.0,29.8173,29.8245,29.7809,29.7882,137300.0
2013-10-21 15:30:00,41.0,41.01,40.91,40.91,243200.0,29.7955,29.8027,29.7301,29.7301,243200.0
2013-10-21 15:40:00,40.91,40.96,40.84,40.93,553200.0,29.7301,29.7664,29.6792,29.7446,553200.0
2013-10-21 15:50:00,40.94,41.0,40.87,40.99,796500.0,29.7519,29.7955,29.701,29.7882,796500.0
2013-10-22 09:30:00,40.18,40.25,39.95,40.12,1037400.0,29.1996,29.2504,29.0324,29.156,1037400.0
2013-10-22 09:40:00,40.13,40.13,39.79,39.8,1096200.0,29.1632,29.1632,28.9161,28.9234,1096200.0
2013-10-22 09:50:00,39.8,40.01,39.8,39.86,589600.0,28.9234,29.076,28.9234,28.967,589600.0
2013-10-22 10:00:00,39.86,40.0,39.79,39.91,607800.0,28.967,29.0687,28.9161,29.0033,607800.0
2013-10-22 10:10:00,39.91,40.1,39.89,40.04,543100.0,29.0033,29.1414,28.9888,29.0978,543100.0
2013-10-22 10:20:00,40.03,40.05,39.93,39.96,505300.0,29.0905,29.1051,29.0179,29.0397,505300.0
2013-10-22 10:30:00,39.97,39.97,39.83,39.95,609800.0,29.0469,29.0469,28.9452,29.0324,609800.0
2013-10-22 10:40:00,39.96,39.96,39.88,39.94,618700.0,29.0397,29.0397,28.9815,29.0251,618700.0
2013-10-22 10:50:00,39.94,40.25,39.92,40.23,952600.0,29.0251,29.2504,29.0106,29.2359,952600.0
2013-10-22 11:00:00,40.23,40.24,40.06,40.15,323100.0,29.2359,29.2432,29.1123,29.1778,323100.0
2013-10-22 11:10:00,40.15,40.24,40.13,40.22,268600.0,29.1778,29.2432,29.1632,29.2286,268600.0
2013-10-22 11:20:00,40.22,40.22,40.14,40.17,315900.0,29.2286,29.2286,29.1705,29.1923,315900.0
2013-10-22 11:30:00,40.17,40.41,40.16,40.32,378300.0,29.1923,29.3667,29.185,29.3013,378300.0
2013-10-22 11:40:00,40.32,40.33,40.26,40.3,216900.0,29.3013,29.3086,29.2577,29.2868,216900.0
2013-10-22 11:50:00,40.3,40.31,40.24,40.29,147600.0,29.2868,29.294,29.2432,29.2795,147600.0
2013-10-22 12:00:00,40.3,40.31,40.26,40.29,104800.0,29.2868,29.294,29.2577,29.2795,104800.0
2013-10-22 12:10:00,40.29,40.34,40.28,40.3,107900.0,29.2795,29.3158,29.2722,29.2868,107900.0
2013-10-22 12:20:00,40.3,40.4,40.3,40.36,142900.0,29.2868,29.3594,29.2868,29.3304,142900.0
2013-10-22 12:30:00,40.36,40.37,40.29,40.29,85400.0,29.3304,29.3376,29.2795,29.2795,85400.0
2013-10-22 12:40:00,40.29,40.3,40.2,40.25,96300.0,29.2795,29.2868,29.2141,29.2504,96300.0
2013-10-22 12:50:00,40.24,40.27,40.24,40.26,53000.0,29.2432,29.265,29.2432,29.2577,53000.0
2013-10-22 13:00:00,40.26,40.37,40.25,40.36,79200.0,29.2577,29.3376,29.2504,29.3304,79200.0
2013-10-22 13:10:00,40.36,40.36,40.31,40.34,126100.0,29.3304,29.3304,29.294,29.3158,126100.0
2013-10-22 13:20:00,40.34,40.36,40.3,40.3,72700.0,29.3158,29.3304,29.2868,29.2868,72700.0
2013-10-22 13:30:00,40.3,40.33,40.21,40.33,243400.0,29.2868,29.3086,29.2214,29.3086,243400.0
2013-10-22 13:40:00,40.32,40.36,40.3,40.34,106900.0,29.3013,29.3304,29.2868,29.3158,106900.0
2013-10-22 13:50:00,40.34,40.36,40.32,40.35,131000.0,29.3158,29.3304,29.3013,29.3231,131000.0
2013-10-22 14:00:00,40.34,40.36,40.31,40.33,95000.0,29.3158,29.3304,29.294,29.3086,95000.0
2013-10-22 14:10:00,40.33,40.35,40.31,40.32,65200.0,29.3086,29.3231,29.294,29.3013,65200.0
2013-10-22 14:20:00,40.33,40.37,40.31,40.37,213300.0,29.3086,29.3376,29.294,29.3376,213300.0
2013-10-22 14:30:00,40.37,40.39,40.33,40.39,123500.0,29.3376,29.3522,29.3086,29.3522,123500.0
2013-10-22 14:40:00,40.38,40.46,40.37,40.41,191000.0,29.3449,29.403,29.3376,29.3667,191000.0
2013-10-22 14:50:00,40.41,40.41,40.34,40.34,119900.0,29.3667,29.3667,29.3158,29.3158,119900.0
2013-10-22 15:00:00,40.34,40.41,40.33,40.37,139800.0,29.3158,29.3667,29.3086,29.3376,139800.0
2013-10-22 15:10:00,40.37,40.42,40.35,40.35,165000.0,29.3376,29.374,29.3231,29.3231,165000.0
2013-10-22 15:20:00,40.35,40.36,40.28,40.33,187600.0,29.3231,29.3304,29.2722,29.3086,187600.0
2013-10-22 15:30:00,40.33,40.33,40.27,40.27,296800.0,29.3086,29.3086,29.265,29.265,296800.0
2013-10-22 15:40:00,40.27,40.28,40.2,40.2,319200.0,29.265,29.2722,29.2141,29.2141,319200.0
2013-10-22 15:50:00,40.21,40.29,40.2,40.28,574000.0,29.2214,29.2795,29.2141,29.2722,574000.0
2013-10-23 09:30:00,40.0,40.11,39.8,39.94,406000.0,29.0687,29.1487,28.9234,29.0251,406000.0
2013-10-23 09:40:00,39.95,39.95,39.83,39.87,323400.0,29.0324,29.0324,28.9452,28.9743,323400.0
2013-10-23 09:50:00,39.87,39.9,39.58,39.63,407200.0,28.9743,28.9961,28.7635,28.7999,407200.0
2013-10-23 10:00:00,39.63,39.69,39.57,39.66,375200.0,28.7999,28.8435,28.7563,28.8217,375200.0
2013-10-23 10:10:00,39.65,39.65,39.46,39.47,647300.0,28.8144,28.8144,28.6763,28.6836,647300.0
2013-10-23 10:20:00,39.47,39.5,39.35,39.46,837000.0,28.6836,28.7054,28.5964,28.6763,837000.0
2013-10-23 10:30:00,39.46,39.48,39.42,39.43,408600.0,28.6763,28.6909,28.6472,28.6545,408600.0
2013-10-23 10:40:00,39.43,39.47,39.4,39.41,296500.0,28.6545,28.6836,28.6327,28.64,296500.0
2013-10-23 10:50:00,39.41,39.42,39.19,39.3,441200.0,28.64,28.6472,28.4801,28.56,441200.0
2013-10-23 11:00:00,39.3,39.37,39.27,39.29,424200.0,28.56,28.6109,28.5382,28.5528,424200.0
2013-10-23 11:10:00,39.29,39.42,39.28,39.42,345000.0,28.5528,28.6472,28.5455,28.6472,345000.0
2013-10-23 11:20:00,39.41,39.54,39.41,39.51,543200.0,28.64,28.7345,28.64,28.7127,543200.0
2013-10-23 11:30:00,39.51,39.61,39.51,39.59,289000.0,28.7127,28.7853,28.7127,28.7708,289000.0
2013-10-23 11:40:00,39.6,39.69,39.59,39.68,414800.0,28.7781,28.8435,28.7708,28.8362,414800.0
2013-10-23 11:50:00,39.69,39.73,39.66,39.72,204700.0,28.8435,28.8725,28.8217,28.8653,204700.0
2013-10-23 12:00:00,39.72,39.79,39.68,39.69,254800.0,28.8653,28.9161,28.8362,28.8435,254800.0
2013-10-23 12:10:00,39.69,39.76,39.69,39.69,106800.0,28.8435,28.8943,28.8435,28.8435,106800.0
2013-10-23 12:20:00,39.69,39.7,39.64,39.64,136000.0,28.8435,28.8507,28.8071,28.8071,136000.0
2013-10-23 12:30:00,39.64,39.7,39.6,39.7,106900.0,28.8071,28.8507,28.7781,28.8507,106900.0
2013-10-23 12:40:00,39.7,39.71,39.67,39.7,98600.0,28.8507,28.858,28.8289,28.8507,98600.0
2013-10-23 12:50:00,39.71,39.72,39.7,39.7,171800.0,28.858,28.8653,28.8507,28.8507,171800.0
2013-10-23 13:00:00,39.71,39.71,39.63,39.67,184200.0,28.858,28.858,28.7999,28.8289,184200.0
2013-10-23 13:10:00,39.67,39.68,39.6,39.67,117400.0,28.8289,28.8362,28.7781,28.8289,117400.0
2013-10-23 13:20:00,39.67,39.67,39.64,39.64,47800.0,28.8289,28.8289,28.8071,28.8071,47800.0
2013-10-23 13:30:00,39.65,39.65,39.61,39.61,78000.0,28.8144,28.8144,28.7853,28.7853,78000.0
2013-10-23 13:40:00,39.61,39.7,39.56,39.68,144400.0,28.7853,28.8507,28.749,28.8362,144400.0
2013-10-23 13:50:00,39.69,39.69,39.64,39.65,121300.0,28.8435,28.8435,28.8071,28.8144,121300.0
2013-10-23 14:00:00,39.65,39.69,39.59,39.6,183800.0,28.8144,28.8435,28.7708,28.7781,183800.0
2013-10-23 14:10:00,39.6,39.62,39.55,39.59,228200.0,28.7781,28.7926,28.7417,28.7708,228200.0
2013-10-23 14:20:00,39.59,39.6,39.56,39.59,126600.0,28.7708,28.7781,28.749,28.7708,126600.0
2013-10-23 14:30:00,39.6,39.63,39.57,39.59,227200.0,28.7781,28.7999,28.7563,28.7708,227200.0
2013-10-23 14:40:00,39.58,39.67,39.57,39.64,130600.0,28.7635,28.8289,28.7563,28.8071,130600.0
2013-10-23 14:50:00,39.65,39.67,39.63,39.67,66800.0,28.8144,28.8289,28.7999,28.8289,66800.0
2013-10-23 15:00:00,39.66,39.68,39.64,39.66,96500.0,28.8217,28.8362,28.8071,28.8217,96500.0
2013-10-23 15:10:00,39.65,39.71,39.59,39.61,173000.0,28.8144,28.858,28.7708,28.7853,173000.0
2013-10-23 15:20:00,39.6,39.62,39.59,39.6,94400.0,28.7781,28.7926,28.7708,28.7781,94400.0
2013-10-23 15:30:00,39.6,39.7,39.6,39.7,235300.0,28.7781,28.8507,28.7781,28.8507,235300.0
2013-10-23 15:40:00,39.69,39.7,39.62,39.62,429200.0,28.8435,28.8507,28.7926,28.7926,429200.0
2013-10-23 15:50:00,39.63,39.79,39.63,39.73,1433400.0,28.7999,28.9161,28.7999,28.8725,1433400.0
2013-10-24 09:30:00,39.65,40.27,39.65,40.02,504500.0,28.8144,29.265,28.8144,29.0833,504500.0
2013-10-24 09:40:00,40.02,40.02,39.88,40.02,341900.0,29.0833,29.0833,28.9815,29.0833,341900.0
2013-10-24 09:50:00,40.01,40.03,39.94,39.96,193400.0,29.076,29.0905,29.0251,29.0397,193400.0
2013-10-24 10:00:00,39.97,40.05,39.94,40.05,199900.0,29.0469,29.1051,29.0251,29.1051,199900.0
2013-10-24 10:10:00,40.04,40.11,40.03,40.04,147600.0,29.0978,29.1487,29.0905,29.0978,147600.0
2013-10-24 10:20:00,40.05,40.08,40.0,40.03,124900.0,29.1051,29.1269,29.0687,29.0905,124900.0
2013-10-24 10:30:00,40.03,40.05,39.98,40.03,180900.0,29.0905,29.1051,29.0542,29.0905,180900.0
2013-10-24 10:40:00,40.02,40.07,40.0,40.03,97900.0,29.0833,29.1196,29.0687,29.0905,97900.0
2013-10-24 10:50:00,40.02,40.02,39.95,40.0,202000.0,29.0833,29.0833,29.0324,29.0687,202000.0
2013-10-24 11:00:00,40.0,40.06,39.99,40.06,138400.0,29.0687,29.1123,29.0615,29.1123,138400.0
2013-10-24 11:10:00,40.05,40.05,39.99,40.0,80400.0,29.1051,29.1051,29.0615,29.0687,80400.0
2013-10-24 11:20:00,39.99,40.03,39.99,39.99,112700.0,29.0615,29.0905,29.0615,29.0615,112700.0
2013-10-24 11:30:00,39.99,40.03,39.98,39.98,189900.0,29.0615,29.0905,29.0542,29.0542,189900.0
2013-10-24 11:40:00,39.98,40.0,39.96,39.99,123600.0,29.0542,29.0687,29.0397,29.0615,123600.0
2013-10-24 11:50:00,39.98,40.0,39.95,39.95,91300.0,29.0542,29.0687,29.0324,29.0324,91300.0
2013-10-24 12:00:00,39.95,39.95,39.89,39.9,96000.0,29.0324,29.0324,28.9888,28.9961,96000.0
2013-10-24 12:10:00,39.9,39.93,39.88,39.9,154800.0,28.9961,29.0179,28.9815,28.9961,154800.0
2013-10-24 12:20:00,39.9,39.96,39.9,39.93,148700.0,28.9961,29.0397,28.9961,29.0179,148700.0
2013-10-24 12:30:00,39.93,39.95,39.91,39.93,129100.0,29.0179,29.0324,29.0033,29.0179,129100.0
2013-10-24 12:40:00,39.93,39.95,39.91,39.95,59300.0,29.0179,29.0324,29.0033,29.0324,59300.0
2013-10-24 12:50:00,39.94,39.97,39.94,39.96,127600.0,29.0251,29.0469,29.0251,29.0397,127600.0
2013-10-24 13:00:00,39.96,39.97,39.92,39.95,320900.0,29.0397,29.0469,29.0106,29.0324,320900.0
2013-10-24 13:10:00,39.94,39.96,39.91,39.91,57100.0,29.0251,29.0397,29.0033,29.0033,57100.0
2013-10-24 13:20:00,39.91,39.95,39.9,39.95,47700.0,29.0033,29.0324,28.9961,29.0324,47700.0
2013-10-24 13:30:00,39.94,39.97,39.93,39.94,68600.0,29.0251,29.0469,29.0179,29.0251,68600.0
2013-10-24 13:40:00,39.94,39.96,39.93,39.93,68100.0,29.0251,29.0397,29.0179,29.0179,68100.0
2013-10-24 13:50:00,39.93,39.93,39.91,39.91,118500.0,29.0179,29.0179,29.0033,29.0033,118500.0
2013-10-24 14:00:00,39.91,39.95,39.91,39.92,47200.0,29.0033,29.0324,29.0033,29.0106,47200.0
2013-10-24 14:10:00,39.93,39.93,39.9,39.91,83900.0,29.0179,29.0179,28.9961,29.0033,83900.0
2013-10-24 14:20:00,39.91,39.95,39.91,39.93,79300.0,29.0033,29.0324,29.0033,29.0179,79300.0
2013-10-24 14:30:00,39.93,39.94,39.9,39.9,119000.0,29.0179,29.0251,28.9961,28.9961,119000.0
2013-10-24 14:40:00,39.9,39.91,39.88,39.9,224100.0,28.9961,29.0033,28.9815,28.9961,224100.0
2013-10-24 14:50:00,39.89,39.92,39.89,39.91,90500.0,28.9888,29.0106,28.9888,29.0033,90500.0
2013-10-24 15:00:00,39.91,39.93,39.91,39.92,100500.0,29.0033,29.0179,29.0033,29.0106,100500.0
2013-10-24 15:10:00,39.92,39.94,39.92,39.93,74200.0,29.0106,29.0251,29.0106,29.0179,74200.0
2013-10-24 15:20:00,39.93,39.95,39.92,39.93,184400.0,29.0179,29.0324,29.0106,29.0179,184400.0
2013-10-24 15:30:00,39.93,39.94,39.88,39.89,172600.0,29.0179,29.0251,28.9815,28.9888,172600.0
2013-10-24 15:40:00,39.88,39.89,39.84,39.84,214000.0,28.9815,28.9888,28.9525,28.9525,214000.0
2013-10-24 15:50:00,39.84,39.89,39.84,39.87,361700.0,28.9525,28.9888,28.9525,28.9743,361700.0
2013-10-25 09:30:00,39.95,40.19,39.83,39.94,297500.0,29.0324,29.2068,28.9452,29.0251,297500.0
2013-10-25 09:40:00,39.94,39.97,39.83,39.9,315300.0,29.0251,29.0469,28.9452,28.9961,315300.0
2013-10-25 09:50:00,39.9,39.91,39.79,39.85,134300.0,28.9961,29.0033,28.9161,28.9597,134300.0
2013-10-25 10:00:00,39.84,39.91,39.83,39.9,189100.0,28.9525,29.0033,28.9452,28.9961,189100.0
2013-10-25 10:10:00,39.9,40.06,39.89,39.96,538900.0,28.9961,29.1123,28.9888,29.0397,538900.0
2013-10-25 10:20:00,39.96,39.99,39.93,39.95,245600.0,29.0397,29.0615,29.0179,29.0324,245600.0
2013-10-25 10:30:00,39.96,39.97,39.86,39.93,301600.0,29.0397,29.0469,28.967,29.0179,301600.0
2013-10-25 10:40:00,39.92,39.98,39.92,39.96,140900.0,29.0106,29.0542,29.0106,29.0397,140900.0
2013-10-25 10:50:00,39.95,39.99,39.93,39.95,195400.0,29.0324,29.0615,29.0179,29.0324,195400.0
2013-10-25 11:00:00,39.94,39.98,39.93,39.94,116800.0,29.0251,29.0542,29.0179,29.0251,116800.0
2013-10-25 11:10:00,39.94,39.97,39.93,39.96,73600.0,29.0251,29.0469,29.0179,29.0397,73600.0
2013-10-25 11:20:00,39.97,39.98,39.95,39.98,128100.0,29.0469,29.0542,29.0324,29.0542,128100.0
2013-10-25 11:30:00,39.97,40.02,39.97,40.01,85000.0,29.0469,29.0833,29.0469,29.076,85000.0
2013-10-25 11:40:00,40.02,40.03,39.99,40.0,57600.0,29.0833,29.0905,29.0615,29.0687,57600.0
2013-10-25 11:50:00,40.0,40.02,39.95,40.01,229500.0,29.0687,29.0833,29.0324,29.076,229500.0
2013-10-25 12:00:00,40.0,40.08,40.0,40.03,120400.0,29.0687,29.1269,29.0687,29.0905,120400.0
2013-10-25 12:10:00,40.03,40.03,39.99,40.0,118200.0,29.0905,29.0905,29.0615,29.0687,118200.0
2013-10-25 12:20:00,39.99,40.03,39.99,40.01,136900.0,29.0615,29.0905,29.0615,29.076,136900.0
2013-10-25 12:30:00,40.01,40.03,39.99,40.01,99400.0,29.076,29.0905,29.0615,29.076,99400.0
2013-10-25 12:40:00,40.01,40.04,40.0,40.0,114300.0,29.076,29.0978,29.0687,29.0687,114300.0
2013-10-25 12:50:00,40.0,40.03,40.0,40.02,102700.0,29.0687,29.0905,29.0687,29.0833,102700.0
2013-10-25 13:00:00,40.03,40.04,40.01,40.04,139400.0,29.0905,29.0978,29.076,29.0978,139400.0
2013-10-25 13:10:00,40.04,40.08,40.04,40.05,86900.0,29.0978,29.1269,29.0978,29.1051,86900.0
2013-10-25 13:20:00,40.05,40.07,40.04,40.05,105200.0,29.1051,29.1196,29.0978,29.1051,105200.0
2013-10-25 13:30:00,40.05,40.07,40.04,40.07,63200.0,29.1051,29.1196,29.0978,29.1196,63200.0
2013-10-25 13:40:00,40.07,40.08,40.06,40.06,38000.0,29.1196,29.1269,29.1123,29.1123,38000.0
2013-10-25 13:50:00,40.07,40.07,40.04,40.05,59600.0,29.1196,29.1196,29.0978,29.1051,59600.0
2013-10-25 14:00:00,40.05,40.14,40.04,40.12,111600.0,29.1051,29.1705,29.0978,29.156,111600.0
2013-10-25 14:10:00,40.12,40.14,40.11,40.13,76800.0,29.156,29.1705,29.1487,29.1632,76800.0
2013-10-25 14:20:00,40.13,40.15,40.11,40.11,54000.0,29.1632,29.1778,29.1487,29.1487,54000.0
2013-10-25 14:30:00,40.11,40.12,40.06,40.08,106100.0,29.1487,29.156,29.1123,29.1269,106100.0
2013-10-25 14:40:00,40.08,40.11,40.08,40.11,71700.0,29.1269,29.1487,29.1269,29.1487,71700.0
2013-10-25 14:50:00,40.11,40.16,40.1,40.16,87500.0,29.1487,29.185,29.1414,29.185,87500.0
2013-10-25 15:00:00,40.16,40.16,40.12,40.13,133100.0,29.185,29.185,29.156,29.1632,133100.0
2013-10-25 15:10:00,40.14,40.16,40.13,40.16,90900.0,29.1705,29.185,29.1632,29.185,90900.0
2013-10-25 15:20:00,40.16,40.16,40.14,40.16,182600.0,29.185,29.185,29.1705,29.185,182600.0
2013-10-25 15:30:00,40.16,40.18,40.16,40.18,293500.0,29.185,29.1996,29.185,29.1996,293500.0
2013-10-25 15:40:00,40.18,40.21,40.13,40.21,348400.0,29.1996,29.2214,29.1632,29.2214,348400.0
2013-10-25 15:50:00,40.21,40.27,40.18,40.23,761800.0,29.2214,29.265,29.1996,29.2359,761800.0
2013-10-28 09:30:00,40.13,40.33,40.09,40.29,289900.0,29.1632,29.3086,29.1342,29.2795,289900.0
2013-10-28 09:40:00,40.29,40.37,40.22,40.31,224400.0,29.2795,29.3376,29.2286,29.294,224400.0
2013-10-28 09:50:00,40.32,40.4,40.21,40.3,389400.0,29.3013,29.3594,29.2214,29.2868,389400.0
2013-10-28 10:00:00,40.3,40.66,40.29,40.63,533800.0,29.2868,29.5484,29.2795,29.5266,533800.0
2013-10-28 10:10:00,40.63,40.8,40.58,40.68,646300.0,29.5266,29.6501,29.4902,29.5629,646300.0
2013-10-28 10:20:00,40.68,40.82,40.66,40.67,296200.0,29.5629,29.6647,29.5484,29.5556,296200.0
2013-10-28 10:30:00,40.68,40.74,40.65,40.73,159100.0,29.5629,29.6065,29.5411,29.5993,159100.0
2013-10-28 10:40:00,40.73,40.75,40.67,40.72,111600.0,29.5993,29.6138,29.5556,29.592,111600.0
2013-10-28 10:50:00,40.72,40.74,40.66,40.71,167100.0,29.592,29.6065,29.5484,29.5847,167100.0
2013-10-28 11:00:00,40.7,40.76,40.67,40.74,111300.0,29.5774,29.6211,29.5556,29.6065,111300.0
2013-10-28 11:10:00,40.73,40.9,40.73,40.9,219400.0,29.5993,29.7228,29.5993,29.7228,219400.0
2013-10-28 11:20:00,40.89,40.92,40.8,40.89,327500.0,29.7155,29.7373,29.6501,29.7155,327500.0
2013-10-28 11:30:00,40.89,40.94,40.86,40.94,236900.0,29.7155,29.7519,29.6937,29.7519,236900.0
2013-10-28 11:40:00,40.94,40.95,40.9,40.9,189400.0,29.7519,29.7591,29.7228,29.7228,189400.0
2013-10-28 11:50:00,40.9,40.95,40.85,40.93,317200.0,29.7228,29.7591,29.6865,29.7446,317200.0
2013-10-28 12:00:00,40.94,40.95,40.9,40.91,220100.0,29.7519,29.7591,29.7228,29.7301,220100.0
2013-10-28 12:10:00,40.91,40.95,40.91,40.94,205700.0,29.7301,29.7591,29.7301,29.7519,205700.0
2013-10-28 12:20:00,40.93,40.95,40.92,40.94,151100.0,29.7446,29.7591,29.7373,29.7519,151100.0
2013-10-28 12:30:00,40.94,41.03,40.94,41.03,293900.0,29.7519,29.8173,29.7519,29.8173,293900.0
2013-10-28 12:40:00,41.03,41.07,41.02,41.02,109400.0,29.8173,29.8463,29.81,29.81,109400.0
2013-10-28 12:50:00,41.03,41.03,40.96,40.97,160800.0,29.8173,29.8173,29.7664,29.7737,160800.0
2013-10-28 13:00:00,40.98,40.99,40.89,40.93,298000.0,29.7809,29.7882,29.7155,29.7446,298000.0
2013-10-28 13:10:00,40.94,40.99,40.94,40.98,154900.0,29.7519,29.7882,29.7519,29.7809,154900.0
2013-10-28 13:20:00,40.98,40.99,40.91,40.92,127400.0,29.7809,29.7882,29.7301,29.7373,127400.0
2013-10-28 13:30:00,40.91,40.93,40.9,40.92,175700.0,29.7301,29.7446,29.7228,29.7373,175700.0
2013-10-28 13:40:00,40.93,40.96,40.9,40.9,84300.0,29.7446,29.7664,29.7228,29.7228,84300.0
2013-10-28 13:50:00,40.9,40.92,40.89,40.92,180500.0,29.7228,29.7373,29.7155,29.7373,180500.0
2013-10-28 14:00:00,40.91,40.95,40.91,40.94,96600.0,29.7301,29.7591,29.7301,29.7519,96600.0
2013-10-28 14:10:00,40.94,40.94,40.89,40.91,230400.0,29.7519,29.7519,29.7155,29.7301,230400.0
2013-10-28 14:20:00,40.91,40.96,40.9,40.93,124200.0,29.7301,29.7664,29.7228,29.7446,124200.0
2013-10-28 14:30:00,40.93,40.99,40.93,40.98,132200.0,29.7446,29.7882,29.7446,29.7809,132200.0
2013-10-28 14:40:00,40.98,41.0,40.97,40.99,113700.0,29.7809,29.7955,29.7737,29.7882,113700.0
2013-10-28 14:50:00,40.99,41.02,40.97,41.0,106900.0,29.7882,29.81,29.7737,29.7955,106900.0
2013-10-28 15:00:00,41.0,41.01,40.92,40.92,173100.0,29.7955,29.8027,29.7373,29.7373,173100.0
2013-10-28 15:10:00,40.93,40.96,40.91,40.95,226400.0,29.7446,29.7664,29.7301,29.7591,226400.0
2013-10-28 15:20:00,40.95,40.97,40.93,40.97,188300.0,29.7591,29.7737,29.7446,29.7737,188300.0
2013-10-28 15:30:00,40.96,40.99,40.94,40.95,256500.0,29.7664,29.7882,29.7519,29.7591,256500.0
2013-10-28 15:40:00,40.95,40.98,40.92,40.94,542000.0,29.7591,29.7809,29.7373,29.7519,542000.0
2013-10-28 15:50:00,40.94,41.03,40.88,41.01,854300.0,29.7519,29.8173,29.7083,29.8027,854300.0
2013-10-29 09:30:00,40.93,41.41,40.91,41.11,447600.0,29.9583,30.3096,29.9436,30.09,447600.0
2013-10-29 09:40:00,41.11,41.21,41.08,41.16,223700.0,30.09,30.1632,30.0681,30.1266,223700.0
2013-10-29 09:50:00,41.17,41.33,41.16,41.27,395700.0,30.1339,30.2511,30.1266,30.2071,395700.0
2013-10-29 10:00:00,41.26,41.46,41.21,41.4,425800.0,30.1998,30.3462,30.1632,30.3023,425800.0
2013-10-29 10:10:00,41.4,41.53,41.33,41.53,416000.0,30.3023,30.3974,30.2511,30.3974,416000.0
2013-10-29 10:20:00,41.53,41.63,41.5,41.62,409200.0,30.3974,30.4706,30.3755,30.4633,409200.0
2013-10-29 10:30:00,41.62,41.76,41.57,41.65,640800.0,30.4633,30.5658,30.4267,30.4853,640800.0
2013-10-29 10:40:00,41.65,41.73,41.63,41.72,952400.0,30.4853,30.5438,30.4706,30.5365,952400.0
2013-10-29 10:50:00,41.72,41.73,41.51,41.58,835200.0,30.5365,30.5438,30.3828,30.434,835200.0
2013-10-29 11:00:00,41.58,41.66,41.57,41.65,145100.0,30.434,30.4926,30.4267,30.4853,145100.0
2013-10-29 11:10:00,41.65,41.67,41.62,41.65,98400.0,30.4853,30.4999,30.4633,30.4853,98400.0
2013-10-29 11:20:00,41.65,41.66,41.59,41.59,160400.0,30.4853,30.4926,30.4414,30.4414,160400.0
2013-10-29 11:30:00,41.59,41.6,41.49,41.49,233900.0,30.4414,30.4487,30.3682,30.3682,233900.0
2013-10-29 11:40:00,41.49,41.51,41.44,41.46,212400.0,30.3682,30.3828,30.3316,30.3462,212400.0
2013-10-29 11:50:00,41.46,41.49,41.4,41.43,234400.0,30.3462,30.3682,30.3023,30.3242,234400.0
2013-10-29 12:00:00,41.43,41.49,41.43,41.47,108300.0,30.3242,30.3682,30.3242,30.3535,108300.0
2013-10-29 12:10:00,41.47,41.47,41.41,41.41,120900.0,30.3535,30.3535,30.3096,30.3096,120900.0
2013-10-29 12:20:00,41.42,41.47,41.41,41.43,111800.0,30.3169,30.3535,30.3096,30.3242,111800.0
2013-10-29 12:30:00,41.44,41.45,41.43,41.45,53600.0,30.3316,30.3389,30.3242,30.3389,53600.0
2013-10-29 12:40:00,41.45,41.45,41.4,41.45,79800.0,30.3389,30.3389,30.3023,30.3389,79800.0
2013-10-29 12:50:00,41.44,41.47,41.42,41.42,142400.0,30.3316,30.3535,30.3169,30.3169,142400.0
2013-10-29 13:00:00,41.43,41.44,41.41,41.42,89000.0,30.3242,30.3316,30.3096,30.3169,89000.0
2013-10-29 13:10:00,41.41,41.42,41.39,41.39,63600.0,30.3096,30.3169,30.295,30.295,63600.0
2013-10-29 13:20:00,41.39,41.46,41.37,41.45,199500.0,30.295,30.3462,30.2803,30.3389,199500.0
2013-10-29 13:30:00,41.46,41.53,41.46,41.52,176800.0,30.3462,30.3974,30.3462,30.3901,176800.0
2013-10-29 13:40:00,41.52,41.59,41.52,41.58,137800.0,30.3901,30.4414,30.3901,30.434,137800.0
2013-10-29 13:50:00,41.57,41.58,41.55,41.55,136900.0,30.4267,30.434,30.4121,30.4121,136900.0
2013-10-29 14:00:00,41.55,41.59,41.55,41.57,147400.0,30.4121,30.4414,30.4121,30.4267,147400.0
2013-10-29 14:10:00,41.57,41.57,41.54,41.55,113500.0,30.4267,30.4267,30.4048,30.4121,113500.0
2013-10-29 14:20:00,41.54,41.55,41.53,41.54,130600.0,30.4048,30.4121,30.3974,30.4048,130600.0
2013-10-29 14:30:00,41.54,41.54,41.52,41.53,73600.0,30.4048,30.4048,30.3901,30.3974,73600.0
2013-10-29 14:40:00,41.53,41.55,41.52,41.55,59200.0,30.3974,30.4121,30.3901,30.4121,59200.0
2013-10-29 14:50:00,41.55,41.56,41.54,41.56,67700.0,30.4121,30.4194,30.4048,30.4194,67700.0
2013-10-29 15:00:00,41.56,41.56,41.54,41.56,137200.0,30.4194,30.4194,30.4048,30.4194,137200.0
2013-10-29 15:10:00,41.55,41.65,41.55,41.62,215200.0,30.4121,30.4853,30.4121,30.4633,215200.0
2013-10-29 15:20:00,41.62,41.67,41.6,41.67,341600.0,30.4633,30.4999,30.4487,30.4999,341600.0
2013-10-29 15:30:00,41.67,41.75,41.64,41.73,413600.0,30.4999,30.5585,30.478,30.5438,413600.0
2013-10-29 15:40:00,41.73,41.73,41.66,41.66,376600.0,30.5438,30.5438,30.4926,30.4926,376600.0
2013-10-29 15:50:00,41.66,41.77,41.66,41.76,798300.0,30.4926,30.5731,30.4926,30.5658,798300.0
2013-10-30 09:30:00,41.66,41.95,41.56,41.81,354500.0,30.4926,30.7049,30.4194,30.6024,354500.0
2013-10-30 09:40:00,41.82,41.95,41.8,41.84,276500.0,30.6097,30.7049,30.5951,30.6243,276500.0
2013-10-30 09:50:00,41.84,41.93,41.83,41.91,175000.0,30.6243,30.6902,30.617,30.6756,175000.0
2013-10-30 10:00:00,41.9,42.06,41.9,42.04,643500.0,30.6683,30.7854,30.6683,30.7707,643500.0
2013-10-30 10:10:00,42.02,42.12,42.0,42.1,288900.0,30.7561,30.8293,30.7415,30.8146,288900.0
2013-10-30 10:20:00,42.1,42.12,42.02,42.1,377800.0,30.8146,30.8293,30.7561,30.8146,377800.0
2013-10-30 10:30:00,42.1,42.33,42.08,42.23,600400.0,30.8146,30.983,30.8,30.9098,600400.0
2013-10-30 10:40:00,42.22,42.29,42.11,42.11,287300.0,30.9025,30.9537,30.822,30.822,287300.0
2013-10-30 10:50:00,42.1,42.12,42.02,42.11,307300.0,30.8146,30.8293,30.7561,30.822,307300.0
2013-10-30 11:00:00,42.1,42.14,42.01,42.05,168200.0,30.8146,30.8439,30.7488,30.778,168200.0
2013-10-30 11:10:00,42.04,42.05,41.94,41.94,225400.0,30.7707,30.778,30.6975,30.6975,225400.0
2013-10-30 11:20:00,41.94,41.95,41.85,41.87,252000.0,30.6975,30.7049,30.6317,30.6463,252000.0
2013-10-30 11:30:00,41.87,41.88,41.75,41.76,236600.0,30.6463,30.6536,30.5585,30.5658,236600.0
2013-10-30 11:40:00,41.77,41.82,41.75,41.79,341900.0,30.5731,30.6097,30.5585,30.5877,341900.0
2013-10-30 11:50:00,41.79,41.87,41.77,41.85,146300.0,30.5877,30.6463,30.5731,30.6317,146300.0
2013-10-30 12:00:00,41.84,41.89,41.82,41.86,143100.0,30.6243,30.6609,30.6097,30.639,143100.0
2013-10-30 12:10:00,41.86,41.91,41.85,41.86,149400.0,30.639,30.6756,30.6317,30.639,149400.0
2013-10-30 12:20:00,41.86,41.91,41.85,41.88,86000.0,30.639,30.6756,30.6317,30.6536,86000.0
2013-10-30 12:30:00,41.87,41.95,41.87,41.88,113100.0,30.6463,30.7049,30.6463,30.6536,113100.0
2013-10-30 12:40:00,41.87,41.94,41.85,41.93,177100.0,30.6463,30.6975,30.6317,30.6902,177100.0
2013-10-30 12:50:00,41.93,41.96,41.91,41.95,76600.0,30.6902,30.7122,30.6756,30.7049,76600.0
2013-10-30 13:00:00,41.95,41.98,41.93,41.93,53000.0,30.7049,30.7268,30.6902,30.6902,53000.0
2013-10-30 13:10:00,41.93,41.95,41.91,41.92,70900.0,30.6902,30.7049,30.6756,30.6829,70900.0
2013-10-30 13:20:00,41.91,41.91,41.84,41.9,214100.0,30.6756,30.6756,30.6243,30.6683,214100.0
2013-10-30 13:30:00,41.9,41.96,41.9,41.96,140300.0,30.6683,30.7122,30.6683,30.7122,140300.0
2013-10-30 13:40:00,41.96,41.99,41.92,41.93,124400.0,30.7122,30.7341,30.6829,30.6902,124400.0
2013-10-30 13:50:00,41.92,41.99,41.92,41.94,108100.0,30.6829,30.7341,30.6829,30.6975,108100.0
2013-10-30 14:00:00,41.95,42.12,41.86,41.95,306300.0,30.7049,30.8293,30.639,30.7049,306300.0
2013-10-30 14:10:00,41.95,41.99,41.82,41.87,326300.0,30.7049,30.7341,30.6097,30.6463,326300.0
2013-10-30 14:20:00,41.87,41.9,41.81,41.85,374000.0,30.6463,30.6683,30.6024,30.6317,374000.0
2013-10-30 14:30:00,41.85,41.89,41.78,41.81,317100.0,30.6317,30.6609,30.5804,30.6024,317100.0
2013-10-30 14:40:00,41.82,41.83,41.75,41.8,250500.0,30.6097,30.617,30.5585,30.5951,250500.0
2013-10-30 14:50:00,41.8,41.8,41.74,41.76,432600.0,30.5951,30.5951,30.5511,30.5658,432600.0
2013-10-30 15:00:00,41.76,41.82,41.7,41.7,335500.0,30.5658,30.6097,30.5219,30.5219,335500.0
2013-10-30 15:10:00,41.7,41.71,41.64,41.64,169500.0,30.5219,30.5292,30.478,30.478,169500.0
2013-10-30 15:20:00,41.65,41.73,41.64,41.69,235300.0,30.4853,30.5438,30.478,30.5146,235300.0
2013-10-30 15:30:00,41.69,41.8,41.69,41.79,223500.0,30.5146,30.5951,30.5146,30.5877,223500.0
2013-10-30 15:40:00,41.79,41.87,41.76,41.76,286000.0,30.5877,30.6463,30.5658,30.5658,286000.0
2013-10-30 15:50:00,41.77,41.77,41.69,41.72,739500.0,30.5731,30.5731,30.5146,30.5365,739500.0
2013-10-31 09:30:00,41.7,42.14,41.65,42.07,408200.0,30.5219,30.8439,30.4853,30.7927,408200.0
2013-10-31 09:40:00,42.09,42.19,41.97,42.1,404800.0,30.8073,30.8805,30.7195,30.8146,404800.0
2013-10-31 09:50:00,42.11,42.15,41.94,41.95,323800.0,30.822,30.8512,30.6975,30.7049,323800.0
2013-10-31 10:00:00,41.96,41.99,41.83,41.88,244600.0,30.7122,30.7341,30.617,30.6536,244600.0
2013-10-31 10:10:00,41.89,41.96,41.84,41.9,215400.0,30.6609,30.7122,30.6243,30.6683,215400.0
2013-10-31 10:20:00,41.91,42.07,41.89,42.04,211500.0,30.6756,30.7927,30.6609,30.7707,211500.0
2013-10-31 10:30:00,42.04,42.12,42.01,42.01,197200.0,30.7707,30.8293,30.7488,30.7488,197200.0
2013-10-31 10:40:00,42.02,42.09,41.95,41.96,389500.0,30.7561,30.8073,30.7049,30.7122,389500.0
2013-10-31 10:50:00,41.97,42.02,41.94,41.97,166300.0,30.7195,30.7561,30.6975,30.7195,166300.0
2013-10-31 11:00:00,41.97,41.99,41.93,41.98,115200.0,30.7195,30.7341,30.6902,30.7268,115200.0
2013-10-31 11:10:00,41.98,42.0,41.94,41.99,103500.0,30.7268,30.7415,30.6975,30.7341,103500.0
2013-10-31 11:20:00,41.98,42.05,41.98,42.02,180500.0,30.7268,30.778,30.7268,30.7561,180500.0
2013-10-31 11:30:00,42.01,42.1,42.01,42.08,150800.0,30.7488,30.8146,30.7488,30.8,150800.0
2013-10-31 11:40:00,42.07,42.15,42.06,42.11,112600.0,30.7927,30.8512,30.7854,30.822,112600.0
2013-10-31 11:50:00,42.1,42.13,42.0,42.02,109700.0,30.8146,30.8366,30.7415,30.7561,109700.0
2013-10-31 12:00:00,42.02,42.06,41.99,42.05,98700.0,30.7561,30.7854,30.7341,30.778,98700.0
2013-10-31 12:10:00,42.04,42.05,42.01,42.03,77000.0,30.7707,30.778,30.7488,30.7634,77000.0
2013-10-31 12:20:00,42.03,42.09,42.02,42.08,75400.0,30.7634,30.8073,30.7561,30.8,75400.0
2013-10-31 12:30:00,42.07,42.12,42.07,42.08,72000.0,30.7927,30.8293,30.7927,30.8,72000.0
2013-10-31 12:40:00,42.08,42.11,42.03,42.03,58200.0,30.8,30.822,30.7634,30.7634,58200.0
2013-10-31 12:50:00,42.03,42.05,41.99,42.0,75600.0,30.7634,30.778,30.7341,30.7415,75600.0
2013-10-31 13:00:00,42.0,42.02,41.99,42.01,51400.0,30.7415,30.7561,30.7341,30.7488,51400.0
2013-10-31 13:10:00,42.01,42.07,41.99,42.07,56700.0,30.7488,30.7927,30.7341,30.7927,56700.0
2013-10-31 13:20:00,42.07,42.09,42.05,42.09,67600.0,30.7927,30.8073,30.778,30.8073,67600.0
2013-10-31 13:30:00,42.09,42.15,42.08,42.15,68000.0,30.8073,30.8512,30.8,30.8512,68000.0
2013-10-31 13:40:00,42.15,42.16,42.1,42.1,105400.0,30.8512,30.8586,30.8146,30.8146,105400.0
2013-10-31 13:50:00,42.1,42.11,42.07,42.11,74800.0,30.8146,30.822,30.7927,30.822,74800.0
2013-10-31 14:00:00,42.11,42.13,42.11,42.13,62800.0,30.822,30.8366,30.822,30.8366,62800.0
2013-10-31 14:10:00,42.13,42.2,42.13,42.19,185300.0,30.8366,30.8878,30.8366,30.8805,185300.0
2013-10-31 14:20:00,42.19,42.25,42.16,42.25,222500.0,30.8805,30.9244,30.8586,30.9244,222500.0
2013-10-31 14:30:00,42.24,42.33,42.23,42.32,306200.0,30.9171,30.983,30.9098,30.9757,306200.0
2013-10-31 14:40:00,42.32,42.34,42.31,42.31,108400.0,30.9757,30.9903,30.9684,30.9684,108400.0
2013-10-31 14:50:00,42.31,42.34,42.27,42.27,179200.0,30.9684,30.9903,30.9391,30.9391,179200.0
2013-10-31 15:00:00,42.27,42.3,42.26,42.29,454500.0,30.9391,30.961,30.9318,30.9537,454500.0
2013-10-31 15:10:00,42.29,42.32,42.27,42.3,217900.0,30.9537,30.9757,30.9391,30.961,217900.0
2013-10-31 15:20:00,42.3,42.33,42.19,42.2,194000.0,30.961,30.983,30.8805,30.8878,194000.0
2013-10-31 15:30:00,42.19,42.23,42.17,42.22,231900.0,30.8805,30.9098,30.8659,30.9025,231900.0
2013-10-31 15:40:00,42.22,42.3,42.18,42.18,394800.0,30.9025,30.961,30.8732,30.8732,394800.0
2013-10-31 15:50:00,42.18,42.18,42.03,42.08,1276500.0,30.8732,30.8732,30.7634,30.8,1276500.0
2013-11-01 09:30:00,42.36,42.37,42.17,42.25,248300.0,31.005,31.0123,30.8659,30.9244,248300.0
2013-11-01 09:40:00,42.24,42.3,42.14,42.19,220600.0,30.9171,30.961,30.8439,30.8805,220600.0
2013-11-01 09:50:00,42.18,42.19,42.09,42.12,151200.0,30.8732,30.8805,30.8073,30.8293,151200.0
2013-11-01 10:00:00,42.13,42.15,42.05,42.13,201400.0,30.8366,30.8512,30.778,30.8366,201400.0
2013-11-01 10:10:00,42.13,42.15,41.94,41.96,169500.0,30.8366,30.8512,30.6975,30.7122,169500.0
2013-11-01 10:20:00,41.96,42.01,41.92,41.96,166700.0,30.7122,30.7488,30.6829,30.7122,166700.0
2013-11-01 10:30:00,41.96,42.03,41.95,42.01,144500.0,30.7122,30.7634,30.7049,30.7488,144500.0
2013-11-01 10:40:00,42.0,42.06,41.98,42.04,82200.0,30.7415,30.7854,30.7268,30.7707,82200.0
2013-11-01 10:50:00,42.05,42.06,42.02,42.03,70100.0,30.778,30.7854,30.7561,30.7634,70100.0
2013-11-01 11:00:00,42.02,42.02,41.91,41.91,101100.0,30.7561,30.7561,30.6756,30.6756,101100.0
2013-11-01 11:10:00,41.91,41.94,41.82,41.89,187700.0,30.6756,30.6975,30.6097,30.6609,187700.0
2013-11-01 11:20:00,41.89,41.97,41.88,41.97,86500.0,30.6609,30.7195,30.6536,30.7195,86500.0
2013-11-01 11:30:00,41.97,41.97,41.91,41.93,76600.0,30.7195,30.7195,30.6756,30.6902,76600.0
2013-11-01 11:40:00,41.93,41.97,41.92,41.97,72200.0,30.6902,30.7195,30.6829,30.7195,72200.0
2013-11-01 11:50:00,41.96,41.97,41.92,41.94,135100.0,30.7122,30.7195,30.6829,30.6975,135100.0
2013-11-01 12:00:00,41.93,41.97,41.9,41.92,128800.0,30.6902,30.7195,30.6683,30.6829,128800.0
2013-11-01 12:10:00,41.93,41.97,41.89,41.95,111100.0,30.6902,30.7195,30.6609,30.7049,111100.0
2013-11-01 12:20:00,41.94,42.09,41.94,42.09,160300.0,30.6975,30.8073,30.6975,30.8073,160300.0
2013-11-01 12:30:00,42.08,42.13,42.06,42.12,89800.0,30.8,30.8366,30.7854,30.8293,89800.0
2013-11-01 12:40:00,42.13,42.16,42.11,42.15,120700.0,30.8366,30.8586,30.822,30.8512,120700.0
2013-11-01 12:50:00,42.14,42.15,42.07,42.12,63300.0,30.8439,30.8512,30.7927,30.8293,63300.0
2013-11-01 13:00:00,42.12,42.12,42.05,42.05,85500.0,30.8293,30.8293,30.778,30.778,85500.0
2013-11-01 13:10:00,42.05,42.05,41.91,41.91,137700.0,30.778,30.778,30.6756,30.6756,137700.0
2013-11-01 13:20:00,41.91,41.91,41.86,41.87,141800.0,30.6756,30.6756,30.639,30.6463,141800.0
2013-11-01 13:30:00,41.87,41.87,41.83,41.86,236600.0,30.6463,30.6463,30.617,30.639,236600.0
2013-11-01 13:40:00,41.85,41.88,41.82,41.84,147300.0,30.6317,30.6536,30.6097,30.6243,147300.0
2013-11-01 13:50:00,41.83,41.84,41.82,41.84,91600.0,30.617,30.6243,30.6097,30.6243,91600.0
2013-11-01 14:00:00,41.84,41.93,41.84,41.9,104600.0,30.6243,30.6902,30.6243,30.6683,104600.0
2013-11-01 14:10:00,41.9,41.95,41.88,41.94,75600.0,30.6683,30.7049,30.6536,30.6975,75600.0
2013-11-01 14:20:00,41.95,41.97,41.93,41.93,67500.0,30.7049,30.7195,30.6902,30.6902,67500.0
2013-11-01 14:30:00,41.94,41.97,41.91,41.95,86300.0,30.6975,30.7195,30.6756,30.7049,86300.0
2013-11-01 14:40:00,41.95,41.99,41.94,41.98,67200.0,30.7049,30.7341,30.6975,30.7268,67200.0
2013-11-01 14:50:00,41.97,42.0,41.94,41.95,122400.0,30.7195,30.7415,30.6975,30.7049,122400.0
2013-11-01 15:00:00,41.95,42.0,41.92,41.96,189400.0,30.7049,30.7415,30.6829,30.7122,189400.0
2013-11-01 15:10:00,41.97,42.08,41.96,42.03,114700.0,30.7195,30.8,30.7122,30.7634,114700.0
2013-11-01 15:20:00,42.03,42.08,42.01,42.07,107000.0,30.7634,30.8,30.7488,30.7927,107000.0
2013-11-01 15:30:00,42.07,42.07,42.01,42.01,124700.0,30.7927,30.7927,30.7488,30.7488,124700.0
2013-11-01 15:40:00,42.02,42.08,42.01,42.07,212200.0,30.7561,30.8,30.7488,30.7927,212200.0
2013-11-01 15:50:00,42.06,42.1,42.01,42.06,571100.0,30.7854,30.8146,30.7488,30.7854,571100.0
2013-11-04 09:30:00,42.18,42.24,42.01,42.05,160500.0,30.8732,30.9171,30.7488,30.778,160500.0
2013-11-04 09:40:00,42.05,42.05,41.92,41.97,177400.0,30.778,30.778,30.6829,30.7195,177400.0
2013-11-04 09:50:00,41.97,42.04,41.96,42.04,73000.0,30.7195,30.7707,30.7122,30.7707,73000.0
2013-11-04 10:00:00,42.05,42.07,41.96,41.98,137900.0,30.778,30.7927,30.7122,30.7268,137900.0
2013-11-04 10:10:00,41.98,42.06,41.97,42.05,92300.0,30.7268,30.7854,30.7195,30.778,92300.0
2013-11-04 10:20:00,42.05,42.11,42.02,42.1,55500.0,30.778,30.822,30.7561,30.8146,55500.0
2013-11-04 10:30:00,42.11,42.11,42.05,42.08,100000.0,30.822,30.822,30.778,30.8,100000.0
2013-11-04 10:40:00,42.08,42.12,42.06,42.07,68600.0,30.8,30.8293,30.7854,30.7927,68600.0
2013-11-04 10:50:00,42.07,42.09,41.93,41.93,69700.0,30.7927,30.8073,30.6902,30.6902,69700.0
2013-11-04 11:00:00,41.93,41.98,41.89,41.97,96300.0,30.6902,30.7268,30.6609,30.7195,96300.0
2013-11-04 11:10:00,41.98,42.01,41.94,41.96,72300.0,30.7268,30.7488,30.6975,30.7122,72300.0
2013-11-04 11:20:00,41.96,41.99,41.93,41.95,54500.0,30.7122,30.7341,30.6902,30.7049,54500.0
2013-11-04 11:30:00,41.96,41.98,41.92,41.97,72700.0,30.7122,30.7268,30.6829,30.7195,72700.0
2013-11-04 11:40:00,41.97,42.0,41.94,41.97,59400.0,30.7195,30.7415,30.6975,30.7195,59400.0
2013-11-04 11:50:00,41.97,42.08,41.97,42.06,76300.0,30.7195,30.8,30.7195,30.7854,76300.0
2013-11-04 12:00:00,42.06,42.06,42.02,42.05,71300.0,30.7854,30.7854,30.7561,30.778,71300.0
2013-11-04 12:10:00,42.06,42.08,42.0,42.0,65900.0,30.7854,30.8,30.7415,30.7415,65900.0
2013-11-04 12:20:00,42.0,42.02,42.0,42.01,31400.0,30.7415,30.7561,30.7415,30.7488,31400.0
2013-11-04 12:30:00,42.01,42.02,41.98,42.0,31500.0,30.7488,30.7561,30.7268,30.7415,31500.0
2013-11-04 12:40:00,42.01,42.03,41.99,42.02,20800.0,30.7488,30.7634,30.7341,30.7561,20800.0
2013-11-04 12:50:00,42.03,42.03,41.95,41.95,37800.0,30.7634,30.7634,30.7049,30.7049,37800.0
2013-11-04 13:00:00,41.94,41.98,41.92,41.97,30300.0,30.6975,30.7268,30.6829,30.7195,30300.0
2013-11-04 13:10:00,41.97,41.99,41.96,41.98,21900.0,30.7195,30.7341,30.7122,30.7268,21900.0
2013-11-04 13:20:00,41.99,42.01,41.98,42.0,32500.0,30.7341,30.7488,30.7268,30.7415,32500.0
2013-11-04 13:30:00,41.99,42.0,41.98,41.99,28300.0,30.7341,30.7415,30.7268,30.7341,28300.0
2013-11-04 13:40:00,41.99,42.01,41.98,41.99,37800.0,30.7341,30.7488,30.7268,30.7341,37800.0
2013-11-04 13:50:00,41.99,42.0,41.98,42.0,22600.0,30.7341,30.7415,30.7268,30.7415,22600.0
2013-11-04 14:00:00,42.0,42.03,41.99,42.02,56000.0,30.7415,30.7634,30.7341,30.7561,56000.0
2013-11-04 14:10:00,42.02,42.02,42.0,42.0,38700.0,30.7561,30.7561,30.7415,30.7415,38700.0
2013-11-04 14:20:00,42.01,42.02,42.0,42.0,47200.0,30.7488,30.7561,30.7415,30.7415,47200.0
2013-11-04 14:30:00,42.0,42.02,41.98,42.0,34900.0,30.7415,30.7561,30.7268,30.7415,34900.0
2013-11-04 14:40:00,42.0,42.01,41.98,42.0,67400.0,30.7415,30.7488,30.7268,30.7415,67400.0
2013-11-04 14:50:00,41.99,42.02,41.99,42.0,83600.0,30.7341,30.7561,30.7341,30.7415,83600.0
2013-11-04 15:00:00,42.0,42.02,41.97,41.97,50900.0,30.7415,30.7561,30.7195,30.7195,50900.0
2013-11-04 15:10:00,41.98,42.01,41.97,41.99,99400.0,30.7268,30.7488,30.7195,30.7341,99400.0
2013-11-04 15:20:00,42.0,42.0,41.97,41.98,78800.0,30.7415,30.7415,30.7195,30.7268,78800.0
2013-11-04 15:30:00,41.98,42.02,41.98,42.02,72600.0,30.7268,30.7561,30.7268,30.7561,72600.0
2013-11-04 15:40:00,42.02,42.04,41.99,42.0,166100.0,30.7561,30.7707,30.7341,30.7415,166100.0
2013-11-04 15:50:00,42.0,42.04,41.95,41.99,486800.0,30.7415,30.7707,30.7049,30.7341,486800.0
2013-11-05 09:30:00,41.75,41.94,41.62,41.8,172400.0,30.5585,30.6975,30.4633,30.5951,172400.0
2013-11-05 09:40:00,41.8,41.86,41.62,41.65,209200.0,30.5951,30.639,30.4633,30.4853,209200.0
2013-11-05 09:50:00,41.65,41.66,41.53,41.55,165800.0,30.4853,30.4926,30.3974,30.4121,165800.0
2013-11-05 10:00:00,41.55,41.68,41.53,41.65,246100.0,30.4121,30.5072,30.3974,30.4853,246100.0
2013-11-05 10:10:00,41.65,41.67,41.55,41.57,177800.0,30.4853,30.4999,30.4121,30.4267,177800.0
2013-11-05 10:20:00,41.56,41.6,41.5,41.53,292400.0,30.4194,30.4487,30.3755,30.3974,292400.0
2013-11-05 10:30:00,41.53,41.64,41.52,41.6,261500.0,30.3974,30.478,30.3901,30.4487,261500.0
2013-11-05 10:40:00,41.6,41.65,41.55,41.57,221600.0,30.4487,30.4853,30.4121,30.4267,221600.0
2013-11-05 10:50:00,41.57,41.73,41.57,41.7,209800.0,30.4267,30.5438,30.4267,30.5219,209800.0
2013-11-05 11:00:00,41.7,41.8,41.7,41.72,247800.0,30.5219,30.5951,30.5219,30.5365,247800.0
2013-11-05 11:10:00,41.72,41.83,41.69,41.81,132100.0,30.5365,30.617,30.5146,30.6024,132100.0
2013-11-05 11:20:00,41.81,41.82,41.75,41.8,95200.0,30.6024,30.6097,30.5585,30.5951,95200.0
2013-11-05 11:30:00,41.81,41.86,41.77,41.84,75800.0,30.6024,30.639,30.5731,30.6243,75800.0
2013-11-05 11:40:00,41.83,41.87,41.81,41.85,72000.0,30.617,30.6463,30.6024,30.6317,72000.0
2013-11-05 11:50:00,41.86,41.89,41.85,41.89,51500.0,30.639,30.6609,30.6317,30.6609,51500.0
2013-11-05 12:00:00,41.89,41.95,41.87,41.94,61700.0,30.6609,30.7049,30.6463,30.6975,61700.0
2013-11-05 12:10:00,41.94,41.94,41.9,41.93,68300.0,30.6975,30.6975,30.6683,30.6902,68300.0
2013-11-05 12:20:00,41.93,41.99,41.92,41.93,77600.0,30.6902,30.7341,30.6829,30.6902,77600.0
2013-11-05 12:30:00,41.92,41.93,41.87,41.9,70300.0,30.6829,30.6902,30.6463,30.6683,70300.0
2013-11-05 12:40:00,41.9,41.91,41.88,41.89,74400.0,30.6683,30.6756,30.6536,30.6609,74400.0
2013-11-05 12:50:00,41.9,41.97,41.9,41.97,73200.0,30.6683,30.7195,30.6683,30.7195,73200.0
2013-11-05 13:00:00,41.96,42.0,41.96,41.98,38100.0,30.7122,30.7415,30.7122,30.7268,38100.0
2013-11-05 13:10:00,41.98,41.99,41.93,41.94,52900.0,30.7268,30.7341,30.6902,30.6975,52900.0
2013-11-05 13:20:00,41.94,41.98,41.94,41.98,44700.0,30.6975,30.7268,30.6975,30.7268,44700.0
2013-11-05 13:30:00,41.97,41.98,41.92,41.93,57600.0,30.7195,30.7268,30.6829,30.6902,57600.0
2013-11-05 13:40:00,41.92,41.97,41.92,41.95,59000.0,30.6829,30.7195,30.6829,30.7049,59000.0
2013-11-05 13:50:00,41.96,41.96,41.9,41.91,47300.0,30.7122,30.7122,30.6683,30.6756,47300.0
2013-11-05 14:00:00,41.9,41.97,41.9,41.95,57000.0,30.6683,30.7195,30.6683,30.7049,57000.0
2013-11-05 14:10:00,41.95,41.98,41.94,41.97,54000.0,30.7049,30.7268,30.6975,30.7195,54000.0
2013-11-05 14:20:00,41.97,42.04,41.97,42.01,130400.0,30.7195,30.7707,30.7195,30.7488,130400.0
2013-11-05 14:30:00,42.01,42.03,41.99,41.99,51500.0,30.7488,30.7634,30.7341,30.7341,51500.0
2013-11-05 14:40:00,41.99,42.01,41.93,41.94,126800.0,30.7341,30.7488,30.6902,30.6975,126800.0
2013-11-05 14:50:00,41.94,41.97,41.94,41.96,85100.0,30.6975,30.7195,30.6975,30.7122,85100.0
2013-11-05 15:00:00,41.97,42.03,41.96,42.02,66700.0,30.7195,30.7634,30.7122,30.7561,66700.0
2013-11-05 15:10:00,42.02,42.03,41.97,41.98,122900.0,30.7561,30.7634,30.7195,30.7268,122900.0
2013-11-05 15:20:00,41.98,41.99,41.93,41.96,171600.0,30.7268,30.7341,30.6902,30.7122,171600.0
2013-11-05 15:30:00,41.94,42.02,41.94,42.0,188000.0,30.6975,30.7561,30.6975,30.7415,188000.0
2013-11-05 15:40:00,42.0,42.01,41.93,41.94,141200.0,30.7415,30.7488,30.6902,30.6975,141200.0
2013-11-05 15:50:00,41.94,41.96,41.89,41.9,321800.0,30.6975,30.7122,30.6609,30.6683,321800.0
2013-11-06 09:30:00,42.11,42.12,41.9,42.02,156300.0,30.822,30.8293,30.6683,30.7561,156300.0
2013-11-06 09:40:00,42.01,42.12,41.96,42.1,134400.0,30.7488,30.8293,30.7122,30.8146,134400.0
2013-11-06 09:50:00,42.11,42.19,42.09,42.11,86900.0,30.822,30.8805,30.8073,30.822,86900.0
2013-11-06 10:00:00,42.11,42.13,42.02,42.08,120300.0,30.822,30.8366,30.7561,30.8,120300.0
2013-11-06 10:10:00,42.07,42.15,42.05,42.12,123300.0,30.7927,30.8512,30.778,30.8293,123300.0
2013-11-06 10:20:00,42.13,42.14,42.04,42.04,148500.0,30.8366,30.8439,30.7707,30.7707,148500.0
2013-11-06 10:30:00,42.04,42.04,41.98,42.0,109100.0,30.7707,30.7707,30.7268,30.7415,109100.0
2013-11-06 10:40:00,42.01,42.11,41.98,42.08,112200.0,30.7488,30.822,30.7268,30.8,112200.0
2013-11-06 10:50:00,42.07,42.11,42.04,42.08,73500.0,30.7927,30.822,30.7707,30.8,73500.0
2013-11-06 11:00:00,42.08,42.08,41.97,42.02,85800.0,30.8,30.8,30.7195,30.7561,85800.0
2013-11-06 11:10:00,42.02,42.13,42.01,42.11,95100.0,30.7561,30.8366,30.7488,30.822,95100.0
2013-11-06 11:20:00,42.12,42.14,42.1,42.12,93100.0,30.8293,30.8439,30.8146,30.8293,93100.0
2013-11-06 11:30:00,42.12,42.14,42.08,42.1,52000.0,30.8293,30.8439,30.8,30.8146,52000.0
2013-11-06 11:40:00,42.1,42.16,42.07,42.16,116100.0,30.8146,30.8586,30.7927,30.8586,116100.0
2013-11-06 11:50:00,42.16,42.19,42.16,42.16,45300.0,30.8586,30.8805,30.8586,30.8586,45300.0
2013-11-06 12:00:00,42.15,42.2,42.14,42.16,44400.0,30.8512,30.8878,30.8439,30.8586,44400.0
2013-11-06 12:10:00,42.17,42.18,42.14,42.16,35500.0,30.8659,30.8732,30.8439,30.8586,35500.0
2013-11-06 12:20:00,42.16,42.19,42.16,42.19,39800.0,30.8586,30.8805,30.8586,30.8805,39800.0
2013-11-06 12:30:00,42.18,42.25,42.18,42.2,159700.0,30.8732,30.9244,30.8732,30.8878,159700.0
2013-11-06 12:40:00,42.2,42.23,42.2,42.22,71900.0,30.8878,30.9098,30.8878,30.9025,71900.0
2013-11-06 12:50:00,42.22,42.26,42.2,42.2,939900.0,30.9025,30.9318,30.8878,30.8878,939900.0
2013-11-06 13:00:00,42.2,42.2,42.16,42.18,42700.0,30.8878,30.8878,30.8586,30.8732,42700.0
2013-11-06 13:10:00,42.18,42.19,42.13,42.13,24600.0,30.8732,30.8805,30.8366,30.8366,24600.0
2013-11-06 13:20:00,42.13,42.2,42.12,42.19,55400.0,30.8366,30.8878,30.8293,30.8805,55400.0
2013-11-06 13:30:00,42.19,42.21,42.17,42.17,30400.0,30.8805,30.8952,30.8659,30.8659,30400.0
2013-11-06 13:40:00,42.17,42.19,42.14,42.15,38300.0,30.8659,30.8805,30.8439,30.8512,38300.0
2013-11-06 13:50:00,42.15,42.18,42.13,42.13,31100.0,30.8512,30.8732,30.8366,30.8366,31100.0
2013-11-06 14:00:00,42.13,42.15,42.07,42.08,97700.0,30.8366,30.8512,30.7927,30.8,97700.0
2013-11-06 14:10:00,42.09,42.1,42.04,42.04,89900.0,30.8073,30.8146,30.7707,30.7707,89900.0
2013-11-06 14:20:00,42.04,42.06,42.01,42.04,92900.0,30.7707,30.7854,30.7488,30.7707,92900.0
2013-11-06 14:30:00,42.04,42.09,42.02,42.02,62200.0,30.7707,30.8073,30.7561,30.7561,62200.0
2013-11-06 14:40:00,42.02,42.09,42.02,42.09,30800.0,30.7561,30.8073,30.7561,30.8073,30800.0
2013-11-06 14:50:00,42.09,42.1,42.07,42.09,75600.0,30.8073,30.8146,30.7927,30.8073,75600.0
2013-11-06 15:00:00,42.09,42.14,42.08,42.12,87900.0,30.8073,30.8439,30.8,30.8293,87900.0
2013-11-06 15:10:00,42.12,42.14,42.1,42.14,64400.0,30.8293,30.8439,30.8146,30.8439,64400.0
2013-11-06 15:20:00,42.14,42.15,42.1,42.13,108300.0,30.8439,30.8512,30.8146,30.8366,108300.0
2013-11-06 15:30:00,42.13,42.16,42.09,42.16,127700.0,30.8366,30.8586,30.8073,30.8586,127700.0
2013-11-06 15:40:00,42.16,42.16,42.1,42.11,93100.0,30.8586,30.8586,30.8146,30.822,93100.0
2013-11-06 15:50:00,42.11,42.17,42.1,42.15,273500.0,30.822,30.8659,30.8146,30.8512,273500.0
2013-11-07 09:30:00,42.26,42.3,42.03,42.16,218000.0,30.9318,30.961,30.7634,30.8586,218000.0
2013-11-07 09:40:00,42.16,42.18,41.92,41.92,353000.0,30.8586,30.8732,30.6829,30.6829,353000.0
2013-11-07 09:50:00,41.92,41.96,41.76,41.92,176200.0,30.6829,30.7122,30.5658,30.6829,176200.0
2013-11-07 10:00:00,41.92,42.05,41.88,42.0,163900.0,30.6829,30.778,30.6536,30.7415,163900.0
2013-11-07 10:10:00,41.99,42.0,41.74,41.76,203600.0,30.7341,30.7415,30.5511,30.5658,203600.0
2013-11-07 10:20:00,41.75,41.85,41.72,41.81,117100.0,30.5585,30.6317,30.5365,30.6024,117100.0
2013-11-07 10:30:00,41.81,41.83,41.71,41.77,151400.0,30.6024,30.617,30.5292,30.5731,151400.0
2013-11-07 10:40:00,41.77,41.84,41.76,41.84,183200.0,30.5731,30.6243,30.5658,30.6243,183200.0
2013-11-07 10:50:00,41.84,41.9,41.79,41.8,133700.0,30.6243,30.6683,30.5877,30.5951,133700.0
2013-11-07 11:00:00,41.79,41.85,41.76,41.79,95800.0,30.5877,30.6317,30.5658,30.5877,95800.0
2013-11-07 11:10:00,41.79,41.82,41.71,41.72,116900.0,30.5877,30.6097,30.5292,30.5365,116900.0
2013-11-07 11:20:00,41.72,41.75,41.67,41.69,146800.0,30.5365,30.5585,30.4999,30.5146,146800.0
2013-11-07 11:30:00,41.69,41.78,41.66,41.78,105500.0,30.5146,30.5804,30.4926,30.5804,105500.0
2013-11-07 11:40:00,41.79,41.85,41.76,41.83,88700.0,30.5877,30.6317,30.5658,30.617,88700.0
2013-11-07 11:50:00,41.83,41.87,41.83,41.86,45600.0,30.617,30.6463,30.617,30.639,45600.0
2013-11-07 12:00:00,41.87,41.91,41.85,41.88,53200.0,30.6463,30.6756,30.6317,30.6536,53200.0
2013-11-07 12:10:00,41.89,41.91,41.87,41.89,46000.0,30.6609,30.6756,30.6463,30.6609,46000.0
2013-11-07 12:20:00,41.89,41.89,41.85,41.87,86200.0,30.6609,30.6609,30.6317,30.6463,86200.0
2013-11-07 12:30:00,41.87,41.89,41.83,41.86,73800.0,30.6463,30.6609,30.617,30.639,73800.0
2013-11-07 12:40:00,41.87,41.94,41.85,41.93,117300.0,30.6463,30.6975,30.6317,30.6902,117300.0
2013-11-07 12:50:00,41.93,41.94,41.87,41.87,66800.0,30.6902,30.6975,30.6463,30.6463,66800.0
2013-11-07 13:00:00,41.86,41.89,41.84,41.84,108400.0,30.639,30.6609,30.6243,30.6243,108400.0
2013-11-07 13:10:00,41.84,41.88,41.83,41.85,156500.0,30.6243,30.6536,30.617,30.6317,156500.0
2013-11-07 13:20:00,41.85,41.85,41.79,41.79,101500.0,30.6317,30.6317,30.5877,30.5877,101500.0
2013-11-07 13:30:00,41.8,41.81,41.76,41.8,58100.0,30.5951,30.6024,30.5658,30.5951,58100.0
2013-11-07 13:40:00,41.81,41.81,41.73,41.73,56800.0,30.6024,30.6024,30.5438,30.5438,56800.0
2013-11-07 13:50:00,41.72,41.77,41.72,41.75,74500.0,30.5365,30.5731,30.5365,30.5585,74500.0
2013-11-07 14:00:00,41.75,41.76,41.64,41.66,108100.0,30.5585,30.5658,30.478,30.4926,108100.0
2013-11-07 14:10:00,41.67,41.7,41.63,41.66,78100.0,30.4999,30.5219,30.4706,30.4926,78100.0
2013-11-07 14:20:00,41.66,41.66,41.57,41.57,61900.0,30.4926,30.4926,30.4267,30.4267,61900.0
2013-11-07 14:30:00,41.56,41.65,41.51,41.64,247700.0,30.4194,30.4853,30.3828,30.478,247700.0
2013-11-07 14:40:00,41.64,41.74,41.64,41.73,123300.0,30.478,30.5511,30.478,30.5438,123300.0
2013-11-07 14:50:00,41.73,41.81,41.71,41.78,126900.0,30.5438,30.6024,30.5292,30.5804,126900.0
2013-11-07 15:00:00,41.78,41.79,41.75,41.78,105200.0,30.5804,30.5877,30.5585,30.5804,105200.0
2013-11-07 15:10:00,41.78,41.8,41.73,41.74,87700.0,30.5804,30.5951,30.5438,30.5511,87700.0
2013-11-07 15:20:00,41.73,41.78,41.67,41.67,106900.0,30.5438,30.5804,30.4999,30.4999,106900.0
2013-11-07 15:30:00,41.67,41.71,41.64,41.71,166800.0,30.4999,30.5292,30.478,30.5292,166800.0
2013-11-07 15:40:00,41.7,41.72,41.65,41.65,195500.0,30.5219,30.5365,30.4853,30.4853,195500.0
2013-11-07 15:50:00,41.65,41.68,41.56,41.67,732600.0,30.4853,30.5072,30.4194,30.4999,732600.0
2013-11-08 09:30:00,41.74,41.94,41.61,41.7,176700.0,30.5511,30.6975,30.456,30.5219,176700.0
2013-11-08 09:40:00,41.71,41.84,41.66,41.73,143700.0,30.5292,30.6243,30.4926,30.5438,143700.0
2013-11-08 09:50:00,41.73,41.76,41.56,41.65,141300.0,30.5438,30.5658,30.4194,30.4853,141300.0
2013-11-08 10:00:00,41.65,41.76,41.64,41.74,162600.0,30.4853,30.5658,30.478,30.5511,162600.0
2013-11-08 10:10:00,41.74,41.84,41.68,41.81,167800.0,30.5511,30.6243,30.5072,30.6024,167800.0
2013-11-08 10:20:00,41.81,41.83,41.68,41.71,139200.0,30.6024,30.617,30.5072,30.5292,139200.0
2013-11-08 10:30:00,41.71,41.82,41.7,41.76,152100.0,30.5292,30.6097,30.5219,30.5658,152100.0
2013-11-08 10:40:00,41.77,41.8,41.72,41.78,92200.0,30.5731,30.5951,30.5365,30.5804,92200.0
2013-11-08 10:50:00,41.78,41.83,41.72,41.82,223800.0,30.5804,30.617,30.5365,30.6097,223800.0
2013-11-08 11:00:00,41.83,41.88,41.8,41.82,77500.0,30.617,30.6536,30.5951,30.6097,77500.0
2013-11-08 11:10:00,41.81,41.85,41.81,41.84,72100.0,30.6024,30.6317,30.6024,30.6243,72100.0
2013-11-08 11:20:00,41.84,41.87,41.83,41.87,44400.0,30.6243,30.6463,30.617,30.6463,44400.0
2013-11-08 11:30:00,41.86,41.97,41.86,41.94,89000.0,30.639,30.7195,30.639,30.6975,89000.0
2013-11-08 11:40:00,41.94,41.94,41.85,41.86,50600.0,30.6975,30.6975,30.6317,30.639,50600.0
2013-11-08 11:50:00,41.85,41.91,41.85,41.87,116100.0,30.6317,30.6756,30.6317,30.6463,116100.0
2013-11-08 12:00:00,41.87,41.93,41.87,41.89,86900.0,30.6463,30.6902,30.6463,30.6609,86900.0
2013-11-08 12:10:00,41.88,41.89,41.82,41.82,103500.0,30.6536,30.6609,30.6097,30.6097,103500.0
2013-11-08 12:20:00,41.83,41.89,41.83,41.89,95400.0,30.617,30.6609,30.617,30.6609,95400.0
2013-11-08 12:30:00,41.89,41.9,41.87,41.88,42200.0,30.6609,30.6683,30.6463,30.6536,42200.0
2013-11-08 12:40:00,41.87,41.89,41.84,41.85,55800.0,30.6463,30.6609,30.6243,30.6317,55800.0
2013-11-08 12:50:00,41.84,41.85,41.81,41.82,101000.0,30.6243,30.6317,30.6024,30.6097,101000.0
2013-11-08 13:00:00,41.81,41.82,41.76,41.78,79400.0,30.6024,30.6097,30.5658,30.5804,79400.0
2013-11-08 13:10:00,41.78,41.81,41.77,41.79,105300.0,30.5804,30.6024,30.5731,30.5877,105300.0
2013-11-08 13:20:00,41.79,41.86,41.77,41.84,152800.0,30.5877,30.639,30.5731,30.6243,152800.0
2013-11-08 13:30:00,41.84,41.85,41.83,41.84,84700.0,30.6243,30.6317,30.617,30.6243,84700.0
2013-11-08 13:40:00,41.84,41.84,41.79,41.79,112300.0,30.6243,30.6243,30.5877,30.5877,112300.0
2013-11-08 13:50:00,41.79,41.81,41.78,41.79,127700.0,30.5877,30.6024,30.5804,30.5877,127700.0
2013-11-08 14:00:00,41.79,41.81,41.78,41.79,71500.0,30.5877,30.6024,30.5804,30.5877,71500.0
2013-11-08 14:10:00,41.8,41.8,41.74,41.75,107400.0,30.5951,30.5951,30.5511,30.5585,107400.0
2013-11-08 14:20:00,41.75,41.82,41.75,41.81,76500.0,30.5585,30.6097,30.5585,30.6024,76500.0
2013-11-08 14:30:00,41.8,41.81,41.78,41.8,96000.0,30.5951,30.6024,30.5804,30.5951,96000.0
2013-11-08 14:40:00,41.81,41.82,41.8,41.81,71300.0,30.6024,30.6097,30.5951,30.6024,71300.0
2013-11-08 14:50:00,41.81,41.82,41.76,41.78,106400.0,30.6024,30.6097,30.5658,30.5804,106400.0
2013-11-08 15:00:00,41.78,41.81,41.77,41.8,100200.0,30.5804,30.6024,30.5731,30.5951,100200.0
2013-11-08 15:10:00,41.8,41.85,41.8,41.84,90200.0,30.5951,30.6317,30.5951,30.6243,90200.0
2013-11-08 15:20:00,41.84,41.93,41.84,41.91,118600.0,30.6243,30.6902,30.6243,30.6756,118600.0
2013-11-08 15:30:00,41.91,41.97,41.88,41.95,211500.0,30.6756,30.7195,30.6536,30.7049,211500.0
2013-11-08 15:40:00,41.94,41.97,41.93,41.96,203000.0,30.6975,30.7195,30.6902,30.7122,203000.0
2013-11-08 15:50:00,41.97,42.04,41.91,41.98,749700.0,30.7195,30.7707,30.6756,30.7268,749700.0
2013-11-11 09:30:00,41.94,42.0,41.64,41.82,293400.0,30.6975,30.7415,30.478,30.6097,293400.0
2013-11-11 09:40:00,41.85,41.89,41.76,41.84,171000.0,30.6317,30.6609,30.5658,30.6243,171000.0
2013-11-11 09:50:00,41.84,41.92,41.81,41.86,142600.0,30.6243,30.6829,30.6024,30.639,142600.0
2013-11-11 10:00:00,41.86,41.88,41.72,41.76,138000.0,30.639,30.6536,30.5365,30.5658,138000.0
2013-11-11 10:10:00,41.75,41.76,41.71,41.71,126800.0,30.5585,30.5658,30.5292,30.5292,126800.0
2013-11-11 10:20:00,41.72,41.81,41.69,41.81,181700.0,30.5365,30.6024,30.5146,30.6024,181700.0
2013-11-11 10:30:00,41.8,41.83,41.73,41.78,140300.0,30.5951,30.617,30.5438,30.5804,140300.0
2013-11-11 10:40:00,41.79,41.8,41.75,41.79,131600.0,30.5877,30.5951,30.5585,30.5877,131600.0
2013-11-11 10:50:00,41.8,41.82,41.73,41.77,88000.0,30.5951,30.6097,30.5438,30.5731,88000.0
2013-11-11 11:00:00,41.78,41.78,41.69,41.74,120300.0,30.5804,30.5804,30.5146,30.5511,120300.0
2013-11-11 11:10:00,41.74,41.77,41.72,41.75,68600.0,30.5511,30.5731,30.5365,30.5585,68600.0
2013-11-11 11:20:00,41.75,41.8,41.73,41.79,53000.0,30.5585,30.5951,30.5438,30.5877,53000.0
2013-11-11 11:30:00,41.79,41.81,41.76,41.77,65400.0,30.5877,30.6024,30.5658,30.5731,65400.0
2013-11-11 11:40:00,41.76,41.8,41.75,41.76,74800.0,30.5658,30.5951,30.5585,30.5658,74800.0
2013-11-11 11:50:00,41.77,41.78,41.74,41.77,61800.0,30.5731,30.5804,30.5511,30.5731,61800.0
2013-11-11 12:00:00,41.76,41.78,41.73,41.76,69900.0,30.5658,30.5804,30.5438,30.5658,69900.0
2013-11-11 12:10:00,41.76,41.76,41.73,41.76,37500.0,30.5658,30.5658,30.5438,30.5658,37500.0
2013-11-11 12:20:00,41.76,41.8,41.74,41.78,62800.0,30.5658,30.5951,30.5511,30.5804,62800.0
2013-11-11 12:30:00,41.79,41.81,41.73,41.8,111700.0,30.5877,30.6024,30.5438,30.5951,111700.0
2013-11-11 12:40:00,41.8,41.85,41.79,41.85,74500.0,30.5951,30.6317,30.5877,30.6317,74500.0
2013-11-11 12:50:00,41.85,41.86,41.8,41.84,80400.0,30.6317,30.639,30.5951,30.6243,80400.0
2013-11-11 13:00:00,41.83,41.88,41.83,41.88,90600.0,30.617,30.6536,30.617,30.6536,90600.0
2013-11-11 13:10:00,41.89,41.89,41.84,41.89,78200.0,30.6609,30.6609,30.6243,30.6609,78200.0
2013-11-11 13:20:00,41.88,41.9,41.85,41.85,40800.0,30.6536,30.6683,30.6317,30.6317,40800.0
2013-11-11 13:30:00,41.85,41.89,41.85,41.87,41800.0,30.6317,30.6609,30.6317,30.6463,41800.0
2013-11-11 13:40:00,41.87,41.88,41.85,41.88,68600.0,30.6463,30.6536,30.6317,30.6536,68600.0
2013-11-11 13:50:00,41.87,41.89,41.85,41.89,26300.0,30.6463,30.6609,30.6317,30.6609,26300.0
2013-11-11 14:00:00,41.88,41.9,41.88,41.88,24800.0,30.6536,30.6683,30.6536,30.6536,24800.0
2013-11-11 14:10:00,41.87,41.89,41.85,41.87,57000.0,30.6463,30.6609,30.6317,30.6463,57000.0
2013-11-11 14:20:00,41.86,41.87,41.84,41.85,82300.0,30.639,30.6463,30.6243,30.6317,82300.0
2013-11-11 14:30:00,41.84,41.86,41.84,41.85,47500.0,30.6243,30.639,30.6243,30.6317,47500.0
2013-11-11 14:40:00,41.86,41.86,41.83,41.84,26400.0,30.639,30.639,30.617,30.6243,26400.0
2013-11-11 14:50:00,41.84,41.87,41.83,41.85,63000.0,30.6243,30.6463,30.617,30.6317,63000.0
2013-11-11 15:00:00,41.86,41.89,41.84,41.87,64300.0,30.639,30.6609,30.6243,30.6463,64300.0
2013-11-11 15:10:00,41.87,41.91,41.86,41.87,56500.0,30.6463,30.6756,30.639,30.6463,56500.0
2013-11-11 15:20:00,41.87,41.92,41.86,41.91,36100.0,30.6463,30.6829,30.639,30.6756,36100.0
2013-11-11 15:30:00,41.91,41.92,41.89,41.92,58700.0,30.6756,30.6829,30.6609,30.6829,58700.0
2013-11-11 15:40:00,41.92,41.92,41.87,41.88,117700.0,30.6829,30.6829,30.6463,30.6536,117700.0
2013-11-11 15:50:00,41.88,41.9,41.77,41.8,689400.0,30.6536,30.6683,30.5731,30.5951,689400.0
2013-11-12 09:30:00,41.61,41.86,41.61,41.7,142200.0,30.456,30.639,30.456,30.5219,142200.0
2013-11-12 09:40:00,41.71,41.88,41.69,41.88,134400.0,30.5292,30.6536,30.5146,30.6536,134400.0
2013-11-12 09:50:00,41.89,41.89,41.84,41.88,70500.0,30.6609,30.6609,30.6243,30.6536,70500.0
2013-11-12 10:00:00,41.88,41.89,41.81,41.87,91100.0,30.6536,30.6609,30.6024,30.6463,91100.0
2013-11-12 10:10:00,41.88,41.93,41.84,41.93,104300.0,30.6536,30.6902,30.6243,30.6902,104300.0
2013-11-12 10:20:00,41.94,41.98,41.93,41.94,139100.0,30.6975,30.7268,30.6902,30.6975,139100.0
2013-11-12 10:30:00,41.95,41.96,41.91,41.93,81200.0,30.7049,30.7122,30.6756,30.6902,81200.0
2013-11-12 10:40:00,41.93,41.98,41.92,41.96,79500.0,30.6902,30.7268,30.6829,30.7122,79500.0
2013-11-12 10:50:00,41.95,41.97,41.89,41.92,119400.0,30.7049,30.7195,30.6609,30.6829,119400.0
2013-11-12 11:00:00,41.92,41.93,41.88,41.88,55200.0,30.6829,30.6902,30.6536,30.6536,55200.0
2013-11-12 11:10:00,41.88,41.93,41.88,41.91,75500.0,30.6536,30.6902,30.6536,30.6756,75500.0
2013-11-12 11:20:00,41.9,41.93,41.87,41.92,92100.0,30.6683,30.6902,30.6463,30.6829,92100.0
2013-11-12 11:30:00,41.92,41.99,41.85,41.85,98200.0,30.6829,30.7341,30.6317,30.6317,98200.0
2013-11-12 11:40:00,41.86,41.87,41.77,41.78,95100.0,30.639,30.6463,30.5731,30.5804,95100.0
2013-11-12 11:50:00,41.79,41.79,41.73,41.76,129100.0,30.5877,30.5877,30.5438,30.5658,129100.0
2013-11-12 12:00:00,41.76,41.77,41.65,41.66,71500.0,30.5658,30.5731,30.4853,30.4926,71500.0
2013-11-12 12:10:00,41.66,41.73,41.64,41.7,92600.0,30.4926,30.5438,30.478,30.5219,92600.0
2013-11-12 12:20:00,41.71,41.73,41.69,41.72,41900.0,30.5292,30.5438,30.5146,30.5365,41900.0
2013-11-12 12:30:00,41.72,41.73,41.71,41.71,71000.0,30.5365,30.5438,30.5292,30.5292,71000.0
2013-11-12 12:40:00,41.71,41.73,41.7,41.73,42400.0,30.5292,30.5438,30.5219,30.5438,42400.0
2013-11-12 12:50:00,41.73,41.75,41.72,41.74,40500.0,30.5438,30.5585,30.5365,30.5511,40500.0
2013-11-12 13:00:00,41.75,41.75,41.71,41.72,49600.0,30.5585,30.5585,30.5292,30.5365,49600.0
2013-11-12 13:10:00,41.72,41.77,41.72,41.77,57500.0,30.5365,30.5731,30.5365,30.5731,57500.0
2013-11-12 13:20:00,41.78,41.8,41.75,41.75,50500.0,30.5804,30.5951,30.5585,30.5585,50500.0
2013-11-12 13:30:00,41.75,41.76,41.68,41.7,77800.0,30.5585,30.5658,30.5072,30.5219,77800.0
2013-11-12 13:40:00,41.69,41.71,41.65,41.71,54900.0,30.5146,30.5292,30.4853,30.5292,54900.0
2013-11-12 13:50:00,41.71,41.73,41.7,41.71,54400.0,30.5292,30.5438,30.5219,30.5292,54400.0
2013-11-12 14:00:00,41.71,41.73,41.71,41.72,44900.0,30.5292,30.5438,30.5292,30.5365,44900.0
2013-11-12 14:10:00,41.71,41.74,41.71,41.74,53800.0,30.5292,30.5511,30.5292,30.5511,53800.0
2013-11-12 14:20:00,41.74,41.76,41.72,41.72,60000.0,30.5511,30.5658,30.5365,30.5365,60000.0
2013-11-12 14:30:00,41.72,41.79,41.71,41.77,68700.0,30.5365,30.5877,30.5292,30.5731,68700.0
2013-11-12 14:40:00,41.78,41.8,41.76,41.8,50400.0,30.5804,30.5951,30.5658,30.5951,50400.0
2013-11-12 14:50:00,41.81,41.87,41.78,41.86,76300.0,30.6024,30.6463,30.5804,30.639,76300.0
2013-11-12 15:00:00,41.86,41.9,41.86,41.86,57100.0,30.639,30.6683,30.639,30.639,57100.0
2013-11-12 15:10:00,41.87,41.9,41.86,41.89,56400.0,30.6463,30.6683,30.639,30.6609,56400.0
2013-11-12 15:20:00,41.89,41.89,41.83,41.83,81700.0,30.6609,30.6609,30.617,30.617,81700.0
2013-11-12 15:30:00,41.84,41.87,41.83,41.84,100800.0,30.6243,30.6463,30.617,30.6243,100800.0
2013-11-12 15:40:00,41.84,41.89,41.84,41.85,113700.0,30.6243,30.6609,30.6243,30.6317,113700.0
2013-11-12 15:50:00,41.84,41.89,41.78,41.85,376600.0,30.6243,30.6609,30.5804,30.6317,376600.0
2013-11-13 09:30:00,41.72,41.85,41.57,41.59,203200.0,30.5365,30.6317,30.4267,30.4414,203200.0
2013-11-13 09:40:00,41.6,41.67,41.55,41.65,167000.0,30.4487,30.4999,30.4121,30.4853,167000.0
2013-11-13 09:50:00,41.65,41.65,41.51,41.59,165500.0,30.4853,30.4853,30.3828,30.4414,165500.0
2013-11-13 10:00:00,41.6,41.63,41.53,41.6,146300.0,30.4487,30.4706,30.3974,30.4487,146300.0
2013-11-13 10:10:00,41.6,41.64,41.58,41.61,107600.0,30.4487,30.478,30.434,30.456,107600.0
2013-11-13 10:20:00,41.6,41.65,41.57,41.62,135700.0,30.4487,30.4853,30.4267,30.4633,135700.0
2013-11-13 10:30:00,41.63,41.65,41.6,41.62,64400.0,30.4706,30.4853,30.4487,30.4633,64400.0
2013-11-13 10:40:00,41.62,41.73,41.61,41.71,86300.0,30.4633,30.5438,30.456,30.5292,86300.0
2013-11-13 10:50:00,41.72,41.77,41.72,41.76,97500.0,30.5365,30.5731,30.5365,30.5658,97500.0
2013-11-13 11:00:00,41.77,41.82,41.73,41.76,136400.0,30.5731,30.6097,30.5438,30.5658,136400.0
2013-11-13 11:10:00,41.75,41.79,41.74,41.77,49300.0,30.5585,30.5877,30.5511,30.5731,49300.0
2013-11-13 11:20:00,41.77,41.83,41.76,41.8,94900.0,30.5731,30.617,30.5658,30.5951,94900.0
2013-11-13 11:30:00,41.8,41.85,41.8,41.82,48300.0,30.5951,30.6317,30.5951,30.6097,48300.0
2013-11-13 11:40:00,41.82,41.82,41.77,41.81,67000.0,30.6097,30.6097,30.5731,30.6024,67000.0
2013-11-13 11:50:00,41.8,41.88,41.8,41.87,441500.0,30.5951,30.6536,30.5951,30.6463,441500.0
2013-11-13 12:00:00,41.87,41.88,41.86,41.86,67700.0,30.6463,30.6536,30.639,30.639,67700.0
2013-11-13 12:10:00,41.87,41.98,41.86,41.96,116700.0,30.6463,30.7268,30.639,30.7122,116700.0
2013-11-13 12:20:00,41.96,42.02,41.95,42.02,242500.0,30.7122,30.7561,30.7049,30.7561,242500.0
2013-11-13 12:30:00,42.02,42.08,41.94,42.0,137800.0,30.7561,30.8,30.6975,30.7415,137800.0
2013-11-13 12:40:00,42.01,42.09,42.0,42.07,138100.0,30.7488,30.8073,30.7415,30.7927,138100.0
2013-11-13 12:50:00,42.07,42.08,42.04,42.05,88500.0,30.7927,30.8,30.7707,30.778,88500.0
2013-11-13 13:00:00,42.05,42.06,42.02,42.05,120100.0,30.778,30.7854,30.7561,30.778,120100.0
2013-11-13 13:10:00,42.05,42.06,42.03,42.06,135700.0,30.778,30.7854,30.7634,30.7854,135700.0
2013-11-13 13:20:00,42.07,42.09,42.06,42.08,87800.0,30.7927,30.8073,30.7854,30.8,87800.0
2013-11-13 13:30:00,42.08,42.09,42.06,42.08,99000.0,30.8,30.8073,30.7854,30.8,99000.0
2013-11-13 13:40:00,42.08,42.09,42.07,42.08,88700.0,30.8,30.8073,30.7927,30.8,88700.0
2013-11-13 13:50:00,42.08,42.15,42.08,42.14,118700.0,30.8,30.8512,30.8,30.8439,118700.0
2013-11-13 14:00:00,42.14,42.2,42.13,42.2,99100.0,30.8439,30.8878,30.8366,30.8878,99100.0
2013-11-13 14:10:00,42.19,42.2,42.15,42.16,115200.0,30.8805,30.8878,30.8512,30.8586,115200.0
2013-11-13 14:20:00,42.17,42.21,42.16,42.18,121000.0,30.8659,30.8952,30.8586,30.8732,121000.0
2013-11-13 14:30:00,42.18,42.21,42.17,42.2,86800.0,30.8732,30.8952,30.8659,30.8878,86800.0
2013-11-13 14:40:00,42.2,42.23,42.18,42.21,228600.0,30.8878,30.9098,30.8732,30.8952,228600.0
2013-11-13 14:50:00,42.2,42.27,42.19,42.26,191800.0,30.8878,30.9391,30.8805,30.9318,191800.0
2013-11-13 15:00:00,42.25,42.26,42.19,42.2,123000.0,30.9244,30.9318,30.8805,30.8878,123000.0
2013-11-13 15:10:00,42.2,42.23,42.19,42.23,100100.0,30.8878,30.9098,30.8805,30.9098,100100.0
2013-11-13 15:20:00,42.22,42.3,42.22,42.3,135600.0,30.9025,30.961,30.9025,30.961,135600.0
2013-11-13 15:30:00,42.3,42.3,42.23,42.28,273900.0,30.961,30.961,30.9098,30.9464,273900.0
2013-11-13 15:40:00,42.28,42.38,42.27,42.36,325100.0,30.9464,31.0196,30.9391,31.005,325100.0
2013-11-13 15:50:00,42.36,42.41,42.31,42.4,996000.0,31.005,31.0415,30.9684,31.0342,996000.0
2013-11-14 09:30:00,42.23,42.47,42.21,42.46,315500.0,30.9098,31.0855,30.8952,31.0781,315500.0
2013-11-14 09:40:00,42.45,42.46,42.35,42.37,454800.0,31.0708,31.0781,30.9976,31.0123,454800.0
2013-11-14 09:50:00,42.37,42.44,42.35,42.39,164000.0,31.0123,31.0635,30.9976,31.0269,164000.0
2013-11-14 10:00:00,42.4,42.45,42.37,42.41,314400.0,31.0342,31.0708,31.0123,31.0415,314400.0
2013-11-14 10:10:00,42.41,42.53,42.4,42.46,210400.0,31.0415,31.1294,31.0342,31.0781,210400.0
2013-11-14 10:20:00,42.46,42.48,42.43,42.46,137100.0,31.0781,31.0928,31.0562,31.0781,137100.0
2013-11-14 10:30:00,42.45,42.53,42.45,42.5,218700.0,31.0708,31.1294,31.0708,31.1074,218700.0
2013-11-14 10:40:00,42.49,42.52,42.48,42.48,288200.0,31.1001,31.1221,31.0928,31.0928,288200.0
2013-11-14 10:50:00,42.48,42.51,42.44,42.5,168000.0,31.0928,31.1147,31.0635,31.1074,168000.0
2013-11-14 11:00:00,42.5,42.53,42.48,42.49,171400.0,31.1074,31.1294,31.0928,31.1001,171400.0
2013-11-14 11:10:00,42.49,42.51,42.48,42.5,160800.0,31.1001,31.1147,31.0928,31.1074,160800.0
2013-11-14 11:20:00,42.51,42.54,42.49,42.5,141900.0,31.1147,31.1367,31.1001,31.1074,141900.0
2013-11-14 11:30:00,42.5,42.51,42.48,42.48,78000.0,31.1074,31.1147,31.0928,31.0928,78000.0
2013-11-14 11:40:00,42.49,42.52,42.48,42.5,74600.0,31.1001,31.1221,31.0928,31.1074,74600.0
2013-11-14 11:50:00,42.5,42.52,42.49,42.5,60600.0,31.1074,31.1221,31.1001,31.1074,60600.0
2013-11-14 12:00:00,42.49,42.51,42.48,42.5,69100.0,31.1001,31.1147,31.0928,31.1074,69100.0
2013-11-14 12:10:00,42.5,42.54,42.49,42.5,80800.0,31.1074,31.1367,31.1001,31.1074,80800.0
2013-11-14 12:20:00,42.51,42.53,42.51,42.52,51200.0,31.1147,31.1294,31.1147,31.1221,51200.0
2013-11-14 12:30:00,42.53,42.56,42.52,42.54,91900.0,31.1294,31.1513,31.1221,31.1367,91900.0
2013-11-14 12:40:00,42.55,42.57,42.53,42.53,53100.0,31.144,31.1587,31.1294,31.1294,53100.0
2013-11-14 12:50:00,42.53,42.55,42.52,42.53,62500.0,31.1294,31.144,31.1221,31.1294,62500.0
2013-11-14 13:00:00,42.54,42.58,42.53,42.58,66900.0,31.1367,31.166,31.1294,31.166,66900.0
2013-11-14 13:10:00,42.57,42.58,42.52,42.57,168200.0,31.1587,31.166,31.1221,31.1587,168200.0
2013-11-14 13:20:00,42.57,42.63,42.56,42.61,139300.0,31.1587,31.2026,31.1513,31.1879,139300.0
2013-11-14 13:30:00,42.61,42.62,42.58,42.62,113700.0,31.1879,31.1953,31.166,31.1953,113700.0
2013-11-14 13:40:00,42.62,42.62,42.59,42.61,113000.0,31.1953,31.1953,31.1733,31.1879,113000.0
2013-11-14 13:50:00,42.61,42.64,42.6,42.64,51700.0,31.1879,31.2099,31.1806,31.2099,51700.0
2013-11-14 14:00:00,42.64,42.64,42.61,42.63,37000.0,31.2099,31.2099,31.1879,31.2026,37000.0
2013-11-14 14:10:00,42.63,42.64,42.63,42.63,63700.0,31.2026,31.2099,31.2026,31.2026,63700.0
2013-11-14 14:20:00,42.64,42.68,42.63,42.67,92400.0,31.2099,31.2392,31.2026,31.2319,92400.0
2013-11-14 14:30:00,42.68,42.7,42.67,42.7,107000.0,31.2392,31.2538,31.2319,31.2538,107000.0
2013-11-14 14:40:00,42.7,42.72,42.69,42.71,77800.0,31.2538,31.2684,31.2465,31.2611,77800.0
2013-11-14 14:50:00,42.71,42.72,42.69,42.7,145600.0,31.2611,31.2684,31.2465,31.2538,145600.0
2013-11-14 15:00:00,42.71,42.73,42.7,42.71,72100.0,31.2611,31.2758,31.2538,31.2611,72100.0
2013-11-14 15:10:00,42.72,42.75,42.71,42.74,136900.0,31.2684,31.2904,31.2611,31.2831,136900.0
2013-11-14 15:20:00,42.75,42.75,42.67,42.67,209800.0,31.2904,31.2904,31.2319,31.2319,209800.0
2013-11-14 15:30:00,42.68,42.71,42.68,42.7,63900.0,31.2392,31.2611,31.2392,31.2538,63900.0
2013-11-14 15:40:00,42.7,42.71,42.64,42.65,148300.0,31.2538,31.2611,31.2099,31.2172,148300.0
2013-11-14 15:50:00,42.64,42.65,42.59,42.62,341400.0,31.2099,31.2172,31.1733,31.1953,341400.0
2013-11-15 09:30:00,42.6,42.74,42.38,42.45,753400.0,31.1806,31.2831,31.0196,31.0708,753400.0
2013-11-15 09:40:00,42.44,42.47,42.31,42.39,127400.0,31.0635,31.0855,30.9684,31.0269,127400.0
2013-11-15 09:50:00,42.39,42.46,42.37,42.44,160700.0,31.0269,31.0781,31.0123,31.0635,160700.0
2013-11-15 10:00:00,42.44,42.45,42.32,42.35,110600.0,31.0635,31.0708,30.9757,30.9976,110600.0
2013-11-15 10:10:00,42.35,42.39,42.29,42.33,159700.0,30.9976,31.0269,30.9537,30.983,159700.0
2013-11-15 10:20:00,42.33,42.4,42.31,42.38,168200.0,30.983,31.0342,30.9684,31.0196,168200.0
2013-11-15 10:30:00,42.39,42.45,42.39,42.43,71900.0,31.0269,31.0708,31.0269,31.0562,71900.0
2013-11-15 10:40:00,42.43,42.47,42.42,42.46,74200.0,31.0562,31.0855,31.0489,31.0781,74200.0
2013-11-15 10:50:00,42.46,42.46,42.4,42.43,40800.0,31.0781,31.0781,31.0342,31.0562,40800.0
2013-11-15 11:00:00,42.43,42.46,42.42,42.43,53800.0,31.0562,31.0781,31.0489,31.0562,53800.0
2013-11-15 11:10:00,42.44,42.53,42.44,42.51,76300.0,31.0635,31.1294,31.0635,31.1147,76300.0
2013-11-15 11:20:00,42.5,42.51,42.46,42.49,83000.0,31.1074,31.1147,31.0781,31.1001,83000.0
2013-11-15 11:30:00,42.48,42.52,42.47,42.52,86800.0,31.0928,31.1221,31.0855,31.1221,86800.0
2013-11-15 11:40:00,42.52,42.55,42.51,42.54,55500.0,31.1221,31.144,31.1147,31.1367,55500.0
2013-11-15 11:50:00,42.54,42.55,42.48,42.52,65800.0,31.1367,31.144,31.0928,31.1221,65800.0
2013-11-15 12:00:00,42.52,42.56,42.49,42.54,38700.0,31.1221,31.1513,31.1001,31.1367,38700.0
2013-11-15 12:10:00,42.55,42.55,42.52,42.54,48600.0,31.144,31.144,31.1221,31.1367,48600.0
2013-11-15 12:20:00,42.53,42.54,42.5,42.5,22100.0,31.1294,31.1367,31.1074,31.1074,22100.0
2013-11-15 12:30:00,42.51,42.51,42.48,42.49,30200.0,31.1147,31.1147,31.0928,31.1001,30200.0
2013-11-15 12:40:00,42.48,42.52,42.48,42.49,46100.0,31.0928,31.1221,31.0928,31.1001,46100.0
2013-11-15 12:50:00,42.49,42.49,42.44,42.44,41700.0,31.1001,31.1001,31.0635,31.0635,41700.0
2013-11-15 13:00:00,42.44,42.46,42.43,42.44,132700.0,31.0635,31.0781,31.0562,31.0635,132700.0
2013-11-15 13:10:00,42.44,42.45,42.41,42.43,83400.0,31.0635,31.0708,31.0415,31.0562,83400.0
2013-11-15 13:20:00,42.43,42.48,42.42,42.47,75800.0,31.0562,31.0928,31.0489,31.0855,75800.0
2013-11-15 13:30:00,42.47,42.49,42.46,42.47,43200.0,31.0855,31.1001,31.0781,31.0855,43200.0
2013-11-15 13:40:00,42.48,42.5,42.45,42.46,105700.0,31.0928,31.1074,31.0708,31.0781,105700.0
2013-11-15 13:50:00,42.46,42.49,42.45,42.46,48300.0,31.0781,31.1001,31.0708,31.0781,48300.0
2013-11-15 14:00:00,42.45,42.49,42.45,42.49,31000.0,31.0708,31.1001,31.0708,31.1001,31000.0
2013-11-15 14:10:00,42.48,42.5,42.47,42.48,34100.0,31.0928,31.1074,31.0855,31.0928,34100.0
2013-11-15 14:20:00,42.48,42.52,42.48,42.5,44400.0,31.0928,31.1221,31.0928,31.1074,44400.0
2013-11-15 14:30:00,42.5,42.52,42.49,42.51,28000.0,31.1074,31.1221,31.1001,31.1147,28000.0
2013-11-15 14:40:00,42.52,42.53,42.51,42.52,29500.0,31.1221,31.1294,31.1147,31.1221,29500.0
2013-11-15 14:50:00,42.52,42.52,42.48,42.48,62400.0,31.1221,31.1221,31.0928,31.0928,62400.0
2013-11-15 15:00:00,42.49,42.57,42.48,42.57,59400.0,31.1001,31.1587,31.0928,31.1587,59400.0
2013-11-15 15:10:00,42.57,42.59,42.54,42.59,85500.0,31.1587,31.1733,31.1367,31.1733,85500.0
2013-11-15 15:20:00,42.59,42.63,42.57,42.63,85900.0,31.1733,31.2026,31.1587,31.2026,85900.0
2013-11-15 15:30:00,42.62,42.63,42.59,42.59,85400.0,31.1953,31.2026,31.1733,31.1733,85400.0
2013-11-15 15:40:00,42.59,42.59,42.53,42.54,138800.0,31.1733,31.1733,31.1294,31.1367,138800.0
2013-11-15 15:50:00,42.54,42.56,42.52,42.55,253300.0,31.1367,31.1513,31.1221,31.144,253300.0
2013-11-18 09:30:00,42.63,42.66,42.56,42.63,153100.0,31.2026,31.2245,31.1513,31.2026,153100.0
2013-11-18 09:40:00,42.63,42.69,42.52,42.6,100900.0,31.2026,31.2465,31.1221,31.1806,100900.0
2013-11-18 09:50:00,42.61,42.67,42.56,42.57,66000.0,31.1879,31.2319,31.1513,31.1587,66000.0
2013-11-18 10:00:00,42.56,42.59,42.52,42.58,101000.0,31.1513,31.1733,31.1221,31.166,101000.0
2013-11-18 10:10:00,42.58,42.63,42.51,42.63,75400.0,31.166,31.2026,31.1147,31.2026,75400.0
2013-11-18 10:20:00,42.63,42.66,42.56,42.56,90300.0,31.2026,31.2245,31.1513,31.1513,90300.0
2013-11-18 10:30:00,42.56,42.61,42.55,42.6,88100.0,31.1513,31.1879,31.144,31.1806,88100.0
2013-11-18 10:40:00,42.59,42.66,42.59,42.65,72900.0,31.1733,31.2245,31.1733,31.2172,72900.0
2013-11-18 10:50:00,42.64,42.7,42.63,42.68,42600.0,31.2099,31.2538,31.2026,31.2392,42600.0
2013-11-18 11:00:00,42.69,42.7,42.63,42.63,87700.0,31.2465,31.2538,31.2026,31.2026,87700.0
2013-11-18 11:10:00,42.62,42.65,42.57,42.58,49900.0,31.1953,31.2172,31.1587,31.166,49900.0
2013-11-18 11:20:00,42.57,42.6,42.57,42.59,57700.0,31.1587,31.1806,31.1587,31.1733,57700.0
2013-11-18 11:30:00,42.6,42.62,42.58,42.6,60500.0,31.1806,31.1953,31.166,31.1806,60500.0
2013-11-18 11:40:00,42.59,42.68,42.57,42.68,84000.0,31.1733,31.2392,31.1587,31.2392,84000.0
2013-11-18 11:50:00,42.68,42.69,42.61,42.62,74400.0,31.2392,31.2465,31.1879,31.1953,74400.0
2013-11-18 12:00:00,42.61,42.63,42.59,42.61,50500.0,31.1879,31.2026,31.1733,31.1879,50500.0
2013-11-18 12:10:00,42.61,42.62,42.58,42.62,36200.0,31.1879,31.1953,31.166,31.1953,36200.0
2013-11-18 12:20:00,42.62,42.64,42.61,42.64,39200.0,31.1953,31.2099,31.1879,31.2099,39200.0
2013-11-18 12:30:00,42.63,42.65,42.61,42.61,36000.0,31.2026,31.2172,31.1879,31.1879,36000.0
2013-11-18 12:40:00,42.61,42.61,42.56,42.58,36200.0,31.1879,31.1879,31.1513,31.166,36200.0
2013-11-18 12:50:00,42.58,42.58,42.55,42.55,45100.0,31.166,31.166,31.144,31.144,45100.0
2013-11-18 13:00:00,42.56,42.59,42.55,42.56,51200.0,31.1513,31.1733,31.144,31.1513,51200.0
2013-11-18 13:10:00,42.57,42.61,42.56,42.61,59500.0,31.1587,31.1879,31.1513,31.1879,59500.0
2013-11-18 13:20:00,42.61,42.62,42.58,42.62,37600.0,31.1879,31.1953,31.166,31.1953,37600.0
2013-11-18 13:30:00,42.62,42.63,42.59,42.62,32700.0,31.1953,31.2026,31.1733,31.1953,32700.0
2013-11-18 13:40:00,42.63,42.63,42.6,42.6,33600.0,31.2026,31.2026,31.1806,31.1806,33600.0
2013-11-18 13:50:00,42.59,42.62,42.58,42.59,30700.0,31.1733,31.1953,31.166,31.1733,30700.0
2013-11-18 14:00:00,42.59,42.62,42.58,42.62,20200.0,31.1733,31.1953,31.166,31.1953,20200.0
2013-11-18 14:10:00,42.62,42.64,42.61,42.63,42900.0,31.1953,31.2099,31.1879,31.2026,42900.0
2013-11-18 14:20:00,42.64,42.66,42.61,42.66,41100.0,31.2099,31.2245,31.1879,31.2245,41100.0
2013-11-18 14:30:00,42.66,42.66,42.61,42.62,45500.0,31.2245,31.2245,31.1879,31.1953,45500.0
2013-11-18 14:40:00,42.62,42.62,42.55,42.56,38300.0,31.1953,31.1953,31.144,31.1513,38300.0
2013-11-18 14:50:00,42.57,42.6,42.53,42.54,55200.0,31.1587,31.1806,31.1294,31.1367,55200.0
2013-11-18 15:00:00,42.54,42.57,42.49,42.49,132800.0,31.1367,31.1587,31.1001,31.1001,132800.0
2013-11-18 15:10:00,42.49,42.5,42.39,42.47,163500.0,31.1001,31.1074,31.0269,31.0855,163500.0
2013-11-18 15:20:00,42.46,42.47,42.38,42.43,118100.0,31.0781,31.0855,31.0196,31.0562,118100.0
2013-11-18 15:30:00,42.42,42.43,42.34,42.42,325700.0,31.0489,31.0562,30.9903,31.0489,325700.0
2013-11-18 15:40:00,42.41,42.42,42.36,42.4,191800.0,31.0415,31.0489,31.005,31.0342,191800.0
2013-11-18 15:50:00,42.39,42.45,42.33,42.44,655900.0,31.0269,31.0708,30.983,31.0635,655900.0
2013-11-19 09:30:00,42.44,42.7,42.35,42.57,215400.0,31.0635,31.2538,30.9976,31.1587,215400.0
2013-11-19 09:40:00,42.57,42.57,42.41,42.43,185800.0,31.1587,31.1587,31.0415,31.0562,185800.0
2013-11-19 09:50:00,42.43,42.53,42.42,42.47,154200.0,31.0562,31.1294,31.0489,31.0855,154200.0
2013-11-19 10:00:00,42.48,42.52,42.45,42.48,125800.0,31.0928,31.1221,31.0708,31.0928,125800.0
2013-11-19 10:10:00,42.48,42.53,42.47,42.48,58300.0,31.0928,31.1294,31.0855,31.0928,58300.0
2013-11-19 10:20:00,42.5,42.5,42.34,42.34,102700.0,31.1074,31.1074,30.9903,30.9903,102700.0
2013-11-19 10:30:00,42.34,42.42,42.31,42.39,107400.0,30.9903,31.0489,30.9684,31.0269,107400.0
2013-11-19 10:40:00,42.39,42.44,42.36,42.36,82200.0,31.0269,31.0635,31.005,31.005,82200.0
2013-11-19 10:50:00,42.37,42.38,42.28,42.29,65400.0,31.0123,31.0196,30.9464,30.9537,65400.0
2013-11-19 11:00:00,42.28,42.37,42.27,42.35,52900.0,30.9464,31.0123,30.9391,30.9976,52900.0
2013-11-19 11:10:00,42.34,42.34,42.27,42.31,33500.0,30.9903,30.9903,30.9391,30.9684,33500.0
2013-11-19 11:20:00,42.32,42.32,42.26,42.27,34200.0,30.9757,30.9757,30.9318,30.9391,34200.0
2013-11-19 11:30:00,42.26,42.29,42.26,42.27,29000.0,30.9318,30.9537,30.9318,30.9391,29000.0
2013-11-19 11:40:00,42.27,42.28,42.21,42.27,48700.0,30.9391,30.9464,30.8952,30.9391,48700.0
2013-11-19 11:50:00,42.28,42.32,42.27,42.29,50700.0,30.9464,30.9757,30.9391,30.9537,50700.0
2013-11-19 12:00:00,42.28,42.34,42.25,42.34,68700.0,30.9464,30.9903,30.9244,30.9903,68700.0
2013-11-19 12:10:00,42.34,42.37,42.33,42.34,54600.0,30.9903,31.0123,30.983,30.9903,54600.0
2013-11-19 12:20:00,42.33,42.36,42.29,42.34,55400.0,30.983,31.005,30.9537,30.9903,55400.0
2013-11-19 12:30:00,42.33,42.36,42.32,42.34,30400.0,30.983,31.005,30.9757,30.9903,30400.0
2013-11-19 12:40:00,42.34,42.34,42.3,42.33,34700.0,30.9903,30.9903,30.961,30.983,34700.0
2013-11-19 12:50:00,42.32,42.34,42.26,42.26,44600.0,30.9757,30.9903,30.9318,30.9318,44600.0
2013-11-19 13:00:00,42.26,42.26,42.21,42.24,34100.0,30.9318,30.9318,30.8952,30.9171,34100.0
2013-11-19 13:10:00,42.25,42.27,42.22,42.27,39000.0,30.9244,30.9391,30.9025,30.9391,39000.0
2013-11-19 13:20:00,42.26,42.27,42.14,42.15,75200.0,30.9318,30.9391,30.8439,30.8512,75200.0
2013-11-19 13:30:00,42.14,42.16,42.11,42.13,78200.0,30.8439,30.8586,30.822,30.8366,78200.0
2013-11-19 13:40:00,42.13,42.18,42.11,42.14,85100.0,30.8366,30.8732,30.822,30.8439,85100.0
2013-11-19 13:50:00,42.14,42.14,42.09,42.09,61400.0,30.8439,30.8439,30.8073,30.8073,61400.0
2013-11-19 14:00:00,42.09,42.2,42.09,42.14,107500.0,30.8073,30.8878,30.8073,30.8439,107500.0
2013-11-19 14:10:00,42.13,42.19,42.13,42.19,41500.0,30.8366,30.8805,30.8366,30.8805,41500.0
2013-11-19 14:20:00,42.19,42.19,42.12,42.13,60700.0,30.8805,30.8805,30.8293,30.8366,60700.0
2013-11-19 14:30:00,42.12,42.2,42.12,42.19,215300.0,30.8293,30.8878,30.8293,30.8805,215300.0
2013-11-19 14:40:00,42.19,42.2,42.16,42.16,122400.0,30.8805,30.8878,30.8586,30.8586,122400.0
2013-11-19 14:50:00,42.16,42.16,42.12,42.14,47300.0,30.8586,30.8586,30.8293,30.8439,47300.0
2013-11-19 15:00:00,42.13,42.19,42.13,42.17,72900.0,30.8366,30.8805,30.8366,30.8659,72900.0
2013-11-19 15:10:00,42.17,42.22,42.17,42.21,103000.0,30.8659,30.9025,30.8659,30.8952,103000.0
2013-11-19 15:20:00,42.21,42.25,42.2,42.23,83800.0,30.8952,30.9244,30.8878,30.9098,83800.0
2013-11-19 15:30:00,42.23,42.25,42.14,42.15,90700.0,30.9098,30.9244,30.8439,30.8512,90700.0
2013-11-19 15:40:00,42.15,42.16,42.12,42.15,91300.0,30.8512,30.8586,30.8293,30.8512,91300.0
2013-11-19 15:50:00,42.15,42.18,42.12,42.15,222600.0,30.8512,30.8732,30.8293,30.8512,222600.0
2013-11-20 09:30:00,42.4,42.4,42.18,42.29,169200.0,31.0342,31.0342,30.8732,30.9537,169200.0
2013-11-20 09:40:00,42.29,42.29,42.19,42.26,114300.0,30.9537,30.9537,30.8805,30.9318,114300.0
2013-11-20 09:50:00,42.26,42.3,42.18,42.29,77800.0,30.9318,30.961,30.8732,30.9537,77800.0
2013-11-20 10:00:00,42.29,42.32,42.2,42.29,173400.0,30.9537,30.9757,30.8878,30.9537,173400.0
2013-11-20 10:10:00,42.29,42.34,42.27,42.32,165100.0,30.9537,30.9903,30.9391,30.9757,165100.0
2013-11-20 10:20:00,42.32,42.37,42.3,42.3,268700.0,30.9757,31.0123,30.961,30.961,268700.0
2013-11-20 10:30:00,42.31,42.34,42.22,42.29,143000.0,30.9684,30.9903,30.9025,30.9537,143000.0
2013-11-20 10:40:00,42.29,42.31,42.26,42.28,110000.0,30.9537,30.9684,30.9318,30.9464,110000.0
2013-11-20 10:50:00,42.28,42.31,42.25,42.29,63900.0,30.9464,30.9684,30.9244,30.9537,63900.0
2013-11-20 11:00:00,42.3,42.31,42.25,42.28,127000.0,30.961,30.9684,30.9244,30.9464,127000.0
2013-11-20 11:10:00,42.28,42.3,42.24,42.25,38600.0,30.9464,30.961,30.9171,30.9244,38600.0
2013-11-20 11:20:00,42.25,42.29,42.25,42.28,36000.0,30.9244,30.9537,30.9244,30.9464,36000.0
2013-11-20 11:30:00,42.28,42.31,42.26,42.27,41400.0,30.9464,30.9684,30.9318,30.9391,41400.0
2013-11-20 11:40:00,42.26,42.27,42.24,42.26,46100.0,30.9318,30.9391,30.9171,30.9318,46100.0
2013-11-20 11:50:00,42.26,42.3,42.26,42.27,117400.0,30.9318,30.961,30.9318,30.9391,117400.0
2013-11-20 12:00:00,42.28,42.31,42.27,42.29,49100.0,30.9464,30.9684,30.9391,30.9537,49100.0
2013-11-20 12:10:00,42.3,42.3,42.26,42.3,54900.0,30.961,30.961,30.9318,30.961,54900.0
2013-11-20 12:20:00,42.3,42.32,42.26,42.26,57500.0,30.961,30.9757,30.9318,30.9318,57500.0
2013-11-20 12:30:00,42.27,42.28,42.25,42.26,28000.0,30.9391,30.9464,30.9244,30.9318,28000.0
2013-11-20 12:40:00,42.26,42.26,42.22,42.25,26600.0,30.9318,30.9318,30.9025,30.9244,26600.0
2013-11-20 12:50:00,42.26,42.26,42.23,42.25,20400.0,30.9318,30.9318,30.9098,30.9244,20400.0
2013-11-20 13:00:00,42.25,42.28,42.25,42.26,19100.0,30.9244,30.9464,30.9244,30.9318,19100.0
2013-11-20 13:10:00,42.26,42.28,42.25,42.25,34500.0,30.9318,30.9464,30.9244,30.9244,34500.0
2013-11-20 13:20:00,42.25,42.27,42.23,42.27,26800.0,30.9244,30.9391,30.9098,30.9391,26800.0
2013-11-20 13:30:00,42.28,42.3,42.28,42.3,24400.0,30.9464,30.961,30.9464,30.961,24400.0
2013-11-20 13:40:00,42.3,42.31,42.28,42.29,48100.0,30.961,30.9684,30.9464,30.9537,48100.0
2013-11-20 13:50:00,42.29,42.3,42.28,42.29,17400.0,30.9537,30.961,30.9464,30.9537,17400.0
2013-11-20 14:00:00,42.28,42.3,42.1,42.12,337200.0,30.9464,30.961,30.8146,30.8293,337200.0
2013-11-20 14:10:00,42.12,42.16,42.04,42.14,93000.0,30.8293,30.8586,30.7707,30.8439,93000.0
2013-11-20 14:20:00,42.15,42.15,42.09,42.13,66100.0,30.8512,30.8512,30.8073,30.8366,66100.0
2013-11-20 14:30:00,42.13,42.14,41.99,42.01,121200.0,30.8366,30.8439,30.7341,30.7488,121200.0
2013-11-20 14:40:00,42.0,42.02,41.95,41.99,244200.0,30.7415,30.7561,30.7049,30.7341,244200.0
2013-11-20 14:50:00,41.98,41.98,41.93,41.97,146900.0,30.7268,30.7268,30.6902,30.7195,146900.0
2013-11-20 15:00:00,41.97,41.97,41.81,41.83,206300.0,30.7195,30.7195,30.6024,30.617,206300.0
2013-11-20 15:10:00,41.83,41.96,41.81,41.92,138300.0,30.617,30.7122,30.6024,30.6829,138300.0
2013-11-20 15:20:00,41.92,41.96,41.9,41.94,303400.0,30.6829,30.7122,30.6683,30.6975,303400.0
2013-11-20 15:30:00,41.93,41.97,41.91,41.97,76200.0,30.6902,30.7195,30.6756,30.7195,76200.0
2013-11-20 15:40:00,41.96,41.98,41.93,41.95,198500.0,30.7122,30.7268,30.6902,30.7049,198500.0
2013-11-20 15:50:00,41.94,41.96,41.91,41.93,416800.0,30.6975,30.7122,30.6756,30.6902,416800.0
2013-11-21 09:30:00,42.08,42.14,42.01,42.05,140500.0,30.8,30.8439,30.7488,30.778,140500.0
2013-11-21 09:40:00,42.04,42.14,42.03,42.13,125300.0,30.7707,30.8439,30.7634,30.8366,125300.0
2013-11-21 09:50:00,42.13,42.27,42.09,42.24,92900.0,30.8366,30.9391,30.8073,30.9171,92900.0
2013-11-21 10:00:00,42.25,42.3,42.23,42.28,129300.0,30.9244,30.961,30.9098,30.9464,129300.0
2013-11-21 10:10:00,42.28,42.35,42.27,42.31,95700.0,30.9464,30.9976,30.9391,30.9684,95700.0
2013-11-21 10:20:00,42.31,42.37,42.3,42.31,99000.0,30.9684,31.0123,30.961,30.9684,99000.0
2013-11-21 10:30:00,42.31,42.35,42.27,42.27,120900.0,30.9684,30.9976,30.9391,30.9391,120900.0
2013-11-21 10:40:00,42.28,42.28,42.22,42.24,125400.0,30.9464,30.9464,30.9025,30.9171,125400.0
2013-11-21 10:50:00,42.24,42.26,42.23,42.25,67800.0,30.9171,30.9318,30.9098,30.9244,67800.0
2013-11-21 11:00:00,42.25,42.3,42.25,42.27,56000.0,30.9244,30.961,30.9244,30.9391,56000.0
2013-11-21 11:10:00,42.27,42.32,42.26,42.31,16400.0,30.9391,30.9757,30.9318,30.9684,16400.0
2013-11-21 11:20:00,42.32,42.34,42.3,42.33,47900.0,30.9757,30.9903,30.961,30.983,47900.0
2013-11-21 11:30:00,42.33,42.34,42.27,42.29,96400.0,30.983,30.9903,30.9391,30.9537,96400.0
2013-11-21 11:40:00,42.29,42.33,42.27,42.31,39100.0,30.9537,30.983,30.9391,30.9684,39100.0
2013-11-21 11:50:00,42.31,42.31,42.28,42.31,40900.0,30.9684,30.9684,30.9464,30.9684,40900.0
2013-11-21 12:00:00,42.3,42.31,42.27,42.28,41800.0,30.961,30.9684,30.9391,30.9464,41800.0
2013-11-21 12:10:00,42.29,42.3,42.27,42.3,28900.0,30.9537,30.961,30.9391,30.961,28900.0
2013-11-21 12:20:00,42.3,42.35,42.3,42.35,29000.0,30.961,30.9976,30.961,30.9976,29000.0
2013-11-21 12:30:00,42.35,42.35,42.32,42.35,25000.0,30.9976,30.9976,30.9757,30.9976,25000.0
2013-11-21 12:40:00,42.35,42.36,42.32,42.33,39500.0,30.9976,31.005,30.9757,30.983,39500.0
2013-11-21 12:50:00,42.33,42.33,42.26,42.28,41000.0,30.983,30.983,30.9318,30.9464,41000.0
2013-11-21 13:00:00,42.28,42.33,42.27,42.33,79000.0,30.9464,30.983,30.9391,30.983,79000.0
2013-11-21 13:10:00,42.33,42.37,42.32,42.36,74800.0,30.983,31.0123,30.9757,31.005,74800.0
2013-11-21 13:20:00,42.36,42.37,42.34,42.35,32400.0,31.005,31.0123,30.9903,30.9976,32400.0
2013-11-21 13:30:00,42.36,42.38,42.35,42.38,28400.0,31.005,31.0196,30.9976,31.0196,28400.0
2013-11-21 13:40:00,42.37,42.42,42.37,42.42,94100.0,31.0123,31.0489,31.0123,31.0489,94100.0
2013-11-21 13:50:00,42.41,42.45,42.32,42.33,202500.0,31.0415,31.0708,30.9757,30.983,202500.0
2013-11-21 14:00:00,42.35,42.37,42.32,42.33,123200.0,30.9976,31.0123,30.9757,30.983,123200.0
2013-11-21 14:10:00,42.33,42.38,42.33,42.38,53400.0,30.983,31.0196,30.983,31.0196,53400.0
2013-11-21 14:20:00,42.38,42.43,42.38,42.38,54800.0,31.0196,31.0562,31.0196,31.0196,54800.0
2013-11-21 14:30:00,42.37,42.42,42.37,42.4,66600.0,31.0123,31.0489,31.0123,31.0342,66600.0
2013-11-21 14:40:00,42.41,42.49,42.41,42.45,116100.0,31.0415,31.1001,31.0415,31.0708,116100.0
2013-11-21 14:50:00,42.45,42.46,42.42,42.45,104200.0,31.0708,31.0781,31.0489,31.0708,104200.0
2013-11-21 15:00:00,42.45,42.49,42.44,42.45,74600.0,31.0708,31.1001,31.0635,31.0708,74600.0
2013-11-21 15:10:00,42.45,42.48,42.43,42.47,78800.0,31.0708,31.0928,31.0562,31.0855,78800.0
2013-11-21 15:20:00,42.47,42.47,42.41,42.44,63200.0,31.0855,31.0855,31.0415,31.0635,63200.0
2013-11-21 15:30:00,42.44,42.48,42.43,42.44,103100.0,31.0635,31.0928,31.0562,31.0635,103100.0
2013-11-21 15:40:00,42.44,42.46,42.36,42.38,227400.0,31.0635,31.0781,31.005,31.0196,227400.0
2013-11-21 15:50:00,42.38,42.47,42.38,42.45,334300.0,31.0196,31.0855,31.0196,31.0708,334300.0
2013-11-22 09:30:00,42.43,42.52,42.15,42.4,215800.0,31.0562,31.1221,30.8512,31.0342,215800.0
2013-11-22 09:40:00,42.39,42.45,42.37,42.43,85100.0,31.0269,31.0708,31.0123,31.0562,85100.0
2013-11-22 09:50:00,42.43,42.45,42.41,42.43,71100.0,31.0562,31.0708,31.0415,31.0562,71100.0
2013-11-22 10:00:00,42.42,42.42,42.31,42.38,103700.0,31.0489,31.0489,30.9684,31.0196,103700.0
2013-11-22 10:10:00,42.39,42.45,42.38,42.44,81100.0,31.0269,31.0708,31.0196,31.0635,81100.0
2013-11-22 10:20:00,42.43,42.45,42.36,42.37,124500.0,31.0562,31.0708,31.005,31.0123,124500.0
2013-11-22 10:30:00,42.37,42.4,42.36,42.39,100100.0,31.0123,31.0342,31.005,31.0269,100100.0
2013-11-22 10:40:00,42.39,42.41,42.38,42.4,83200.0,31.0269,31.0415,31.0196,31.0342,83200.0
2013-11-22 10:50:00,42.4,42.41,42.34,42.4,245800.0,31.0342,31.0415,30.9903,31.0342,245800.0
2013-11-22 11:00:00,42.4,42.41,42.37,42.38,111800.0,31.0342,31.0415,31.0123,31.0196,111800.0
2013-11-22 11:10:00,42.37,42.4,42.36,42.39,125800.0,31.0123,31.0342,31.005,31.0269,125800.0
2013-11-22 11:20:00,42.39,42.4,42.38,42.4,133200.0,31.0269,31.0342,31.0196,31.0342,133200.0
2013-11-22 11:30:00,42.4,42.41,42.38,42.39,143900.0,31.0342,31.0415,31.0196,31.0269,143900.0
2013-11-22 11:40:00,42.39,42.42,42.38,42.39,77400.0,31.0269,31.0489,31.0196,31.0269,77400.0
2013-11-22 11:50:00,42.39,42.42,42.38,42.41,181000.0,31.0269,31.0489,31.0196,31.0415,181000.0
2013-11-22 12:00:00,42.41,42.41,42.37,42.38,77800.0,31.0415,31.0415,31.0123,31.0196,77800.0
2013-11-22 12:10:00,42.38,42.43,42.37,42.43,77300.0,31.0196,31.0562,31.0123,31.0562,77300.0
2013-11-22 12:20:00,42.44,42.48,42.42,42.44,51600.0,31.0635,31.0928,31.0489,31.0635,51600.0
2013-11-22 12:30:00,42.45,42.46,42.44,42.44,37800.0,31.0708,31.0781,31.0635,31.0635,37800.0
2013-11-22 12:40:00,42.43,42.47,42.43,42.45,65300.0,31.0562,31.0855,31.0562,31.0708,65300.0
2013-11-22 12:50:00,42.45,42.46,42.43,42.44,58200.0,31.0708,31.0781,31.0562,31.0635,58200.0
2013-11-22 13:00:00,42.45,42.45,42.42,42.44,25800.0,31.0708,31.0708,31.0489,31.0635,25800.0
2013-11-22 13:10:00,42.44,42.46,42.44,42.44,68600.0,31.0635,31.0781,31.0635,31.0635,68600.0
2013-11-22 13:20:00,42.44,42.49,42.44,42.48,60600.0,31.0635,31.1001,31.0635,31.0928,60600.0
2013-11-22 13:30:00,42.48,42.49,42.46,42.47,33800.0,31.0928,31.1001,31.0781,31.0855,33800.0
2013-11-22 13:40:00,42.46,42.47,42.46,42.47,66800.0,31.0781,31.0855,31.0781,31.0855,66800.0
2013-11-22 13:50:00,42.47,42.47,42.43,42.47,257700.0,31.0855,31.0855,31.0562,31.0855,257700.0
2013-11-22 14:00:00,42.47,42.49,42.44,42.47,124800.0,31.0855,31.1001,31.0635,31.0855,124800.0
2013-11-22 14:10:00,42.47,42.49,42.46,42.46,275500.0,31.0855,31.1001,31.0781,31.0781,275500.0
2013-11-22 14:20:00,42.46,42.48,42.46,42.48,104300.0,31.0781,31.0928,31.0781,31.0928,104300.0
2013-11-22 14:30:00,42.48,42.49,42.46,42.47,43500.0,31.0928,31.1001,31.0781,31.0855,43500.0
2013-11-22 14:40:00,42.47,42.5,42.46,42.5,41500.0,31.0855,31.1074,31.0781,31.1074,41500.0
2013-11-22 14:50:00,42.5,42.5,42.49,42.49,32700.0,31.1074,31.1074,31.1001,31.1001,32700.0
2013-11-22 15:00:00,42.49,42.56,42.49,42.55,96700.0,31.1001,31.1513,31.1001,31.144,96700.0
2013-11-22 15:10:00,42.55,42.57,42.52,42.55,77200.0,31.144,31.1587,31.1221,31.144,77200.0
2013-11-22 15:20:00,42.55,42.6,42.55,42.59,98200.0,31.144,31.1806,31.144,31.1733,98200.0
2013-11-22 15:30:00,42.59,42.62,42.55,42.61,97900.0,31.1733,31.1953,31.144,31.1879,97900.0
2013-11-22 15:40:00,42.61,42.65,42.6,42.64,248300.0,31.1879,31.2172,31.1806,31.2099,248300.0
2013-11-22 15:50:00,42.64,42.67,42.63,42.64,606700.0,31.2099,31.2319,31.2026,31.2099,606700.0
2013-11-25 09:30:00,42.66,42.69,42.6,42.64,140700.0,31.2245,31.2465,31.1806,31.2099,140700.0
2013-11-25 09:40:00,42.64,42.74,42.62,42.64,199500.0,31.2099,31.2831,31.1953,31.2099,199500.0
2013-11-25 09:50:00,42.64,42.64,42.47,42.52,72000.0,31.2099,31.2099,31.0855,31.1221,72000.0
2013-11-25 10:00:00,42.53,42.56,42.46,42.54,99400.0,31.1294,31.1513,31.0781,31.1367,99400.0
2013-11-25 10:10:00,42.55,42.6,42.5,42.52,161200.0,31.144,31.1806,31.1074,31.1221,161200.0
2013-11-25 10:20:00,42.51,42.55,42.47,42.48,118500.0,31.1147,31.144,31.0855,31.0928,118500.0
2013-11-25 10:30:00,42.47,42.53,42.46,42.51,106800.0,31.0855,31.1294,31.0781,31.1147,106800.0
2013-11-25 10:40:00,42.51,42.62,42.49,42.62,385100.0,31.1147,31.1953,31.1001,31.1953,385100.0
2013-11-25 10:50:00,42.61,42.63,42.54,42.54,164500.0,31.1879,31.2026,31.1367,31.1367,164500.0
2013-11-25 11:00:00,42.55,42.58,42.5,42.5,139200.0,31.144,31.166,31.1074,31.1074,139200.0
2013-11-25 11:10:00,42.5,42.51,42.45,42.5,84900.0,31.1074,31.1147,31.0708,31.1074,84900.0
2013-11-25 11:20:00,42.49,42.5,42.46,42.5,30100.0,31.1001,31.1074,31.0781,31.1074,30100.0
2013-11-25 11:30:00,42.5,42.51,42.49,42.5,68000.0,31.1074,31.1147,31.1001,31.1074,68000.0
2013-11-25 11:40:00,42.49,42.5,42.44,42.48,38000.0,31.1001,31.1074,31.0635,31.0928,38000.0
2013-11-25 11:50:00,42.48,42.51,42.47,42.47,57900.0,31.0928,31.1147,31.0855,31.0855,57900.0
2013-11-25 12:00:00,42.48,42.51,42.43,42.45,67700.0,31.0928,31.1147,31.0562,31.0708,67700.0
2013-11-25 12:10:00,42.45,42.48,42.45,42.47,36300.0,31.0708,31.0928,31.0708,31.0855,36300.0
2013-11-25 12:20:00,42.48,42.54,42.47,42.54,52300.0,31.0928,31.1367,31.0855,31.1367,52300.0
2013-11-25 12:30:00,42.54,42.55,42.5,42.53,53000.0,31.1367,31.144,31.1074,31.1294,53000.0
2013-11-25 12:40:00,42.53,42.54,42.51,42.51,62700.0,31.1294,31.1367,31.1147,31.1147,62700.0
2013-11-25 12:50:00,42.51,42.53,42.5,42.5,35900.0,31.1147,31.1294,31.1074,31.1074,35900.0
2013-11-25 13:00:00,42.51,42.51,42.45,42.47,97100.0,31.1147,31.1147,31.0708,31.0855,97100.0
2013-11-25 13:10:00,42.47,42.51,42.46,42.5,28400.0,31.0855,31.1147,31.0781,31.1074,28400.0
2013-11-25 13:20:00,42.5,42.55,42.5,42.53,35800.0,31.1074,31.144,31.1074,31.1294,35800.0
2013-11-25 13:30:00,42.54,42.54,42.52,42.52,23800.0,31.1367,31.1367,31.1221,31.1221,23800.0
2013-11-25 13:40:00,42.53,42.57,42.52,42.57,121900.0,31.1294,31.1587,31.1221,31.1587,121900.0
2013-11-25 13:50:00,42.57,42.61,42.56,42.58,150200.0,31.1587,31.1879,31.1513,31.166,150200.0
2013-11-25 14:00:00,42.58,42.58,42.54,42.55,125000.0,31.166,31.166,31.1367,31.144,125000.0
2013-11-25 14:10:00,42.55,42.57,42.53,42.55,55600.0,31.144,31.1587,31.1294,31.144,55600.0
2013-11-25 14:20:00,42.55,42.57,42.51,42.53,180600.0,31.144,31.1587,31.1147,31.1294,180600.0
2013-11-25 14:30:00,42.54,42.56,42.52,42.55,179900.0,31.1367,31.1513,31.1221,31.144,179900.0
2013-11-25 14:40:00,42.54,42.56,42.52,42.53,84400.0,31.1367,31.1513,31.1221,31.1294,84400.0
2013-11-25 14:50:00,42.52,42.54,42.5,42.53,86100.0,31.1221,31.1367,31.1074,31.1294,86100.0
2013-11-25 15:00:00,42.54,42.54,42.46,42.48,120800.0,31.1367,31.1367,31.0781,31.0928,120800.0
2013-11-25 15:10:00,42.47,42.5,42.45,42.5,97900.0,31.0855,31.1074,31.0708,31.1074,97900.0
2013-11-25 15:20:00,42.5,42.51,42.43,42.43,247700.0,31.1074,31.1147,31.0562,31.0562,247700.0
2013-11-25 15:30:00,42.44,42.48,42.42,42.47,188300.0,31.0635,31.0928,31.0489,31.0855,188300.0
2013-11-25 15:40:00,42.48,42.54,42.47,42.52,190200.0,31.0928,31.1367,31.0855,31.1221,190200.0
2013-11-25 15:50:00,42.53,42.56,42.51,42.55,392100.0,31.1294,31.1513,31.1147,31.144,392100.0
2013-11-26 09:30:00,42.6,42.81,42.56,42.75,186200.0,31.1806,31.3343,31.1513,31.2904,186200.0
2013-11-26 09:40:00,42.76,42.76,42.68,42.73,90900.0,31.2977,31.2977,31.2392,31.2758,90900.0
2013-11-26 09:50:00,42.74,42.76,42.69,42.73,90900.0,31.2831,31.2977,31.2465,31.2758,90900.0
2013-11-26 10:00:00,42.73,42.78,42.59,42.6,205500.0,31.2758,31.3124,31.1733,31.1806,205500.0
2013-11-26 10:10:00,42.6,42.69,42.59,42.69,155600.0,31.1806,31.2465,31.1733,31.2465,155600.0
2013-11-26 10:20:00,42.69,42.73,42.68,42.71,75200.0,31.2465,31.2758,31.2392,31.2611,75200.0
2013-11-26 10:30:00,42.71,42.73,42.69,42.73,87700.0,31.2611,31.2758,31.2465,31.2758,87700.0
2013-11-26 10:40:00,42.72,42.73,42.68,42.73,76000.0,31.2684,31.2758,31.2392,31.2758,76000.0
2013-11-26 10:50:00,42.73,42.79,42.73,42.76,64500.0,31.2758,31.3197,31.2758,31.2977,64500.0
2013-11-26 11:00:00,42.76,42.78,42.74,42.75,77700.0,31.2977,31.3124,31.2831,31.2904,77700.0
2013-11-26 11:10:00,42.75,42.79,42.74,42.76,62700.0,31.2904,31.3197,31.2831,31.2977,62700.0
2013-11-26 11:20:00,42.76,42.79,42.71,42.71,42400.0,31.2977,31.3197,31.2611,31.2611,42400.0
2013-11-26 11:30:00,42.72,42.73,42.7,42.71,83500.0,31.2684,31.2758,31.2538,31.2611,83500.0
2013-11-26 11:40:00,42.71,42.74,42.7,42.73,78900.0,31.2611,31.2831,31.2538,31.2758,78900.0
2013-11-26 11:50:00,42.73,42.74,42.69,42.69,47100.0,31.2758,31.2831,31.2465,31.2465,47100.0
2013-11-26 12:00:00,42.69,42.72,42.68,42.72,25600.0,31.2465,31.2684,31.2392,31.2684,25600.0
2013-11-26 12:10:00,42.72,42.74,42.72,42.72,76500.0,31.2684,31.2831,31.2684,31.2684,76500.0
2013-11-26 12:20:00,42.73,42.75,42.7,42.71,51500.0,31.2758,31.2904,31.2538,31.2611,51500.0
2013-11-26 12:30:00,42.71,42.72,42.71,42.72,8700.0,31.2611,31.2684,31.2611,31.2684,8700.0
2013-11-26 12:40:00,42.72,42.73,42.72,42.73,24000.0,31.2684,31.2758,31.2684,31.2758,24000.0
2013-11-26 12:50:00,42.73,42.73,42.7,42.71,31000.0,31.2758,31.2758,31.2538,31.2611,31000.0
2013-11-26 13:00:00,42.71,42.72,42.68,42.68,43000.0,31.2611,31.2684,31.2392,31.2392,43000.0
2013-11-26 13:10:00,42.69,42.71,42.68,42.68,28100.0,31.2465,31.2611,31.2392,31.2392,28100.0
2013-11-26 13:20:00,42.68,42.71,42.68,42.71,29400.0,31.2392,31.2611,31.2392,31.2611,29400.0
2013-11-26 13:30:00,42.71,42.72,42.7,42.71,51000.0,31.2611,31.2684,31.2538,31.2611,51000.0
2013-11-26 13:40:00,42.7,42.75,42.7,42.74,52500.0,31.2538,31.2904,31.2538,31.2831,52500.0
2013-11-26 13:50:00,42.74,42.75,42.73,42.75,13700.0,31.2831,31.2904,31.2758,31.2904,13700.0
2013-11-26 14:00:00,42.75,42.76,42.74,42.76,29600.0,31.2904,31.2977,31.2831,31.2977,29600.0
2013-11-26 14:10:00,42.76,42.76,42.72,42.73,49200.0,31.2977,31.2977,31.2684,31.2758,49200.0
2013-11-26 14:20:00,42.74,42.77,42.73,42.76,22100.0,31.2831,31.305,31.2758,31.2977,22100.0
2013-11-26 14:30:00,42.77,42.8,42.76,42.78,81400.0,31.305,31.327,31.2977,31.3124,81400.0
2013-11-26 14:40:00,42.77,42.78,42.75,42.77,36700.0,31.305,31.3124,31.2904,31.305,36700.0
2013-11-26 14:50:00,42.78,42.8,42.76,42.76,45900.0,31.3124,31.327,31.2977,31.2977,45900.0
2013-11-26 15:00:00,42.76,42.78,42.75,42.78,40800.0,31.2977,31.3124,31.2904,31.3124,40800.0
2013-11-26 15:10:00,42.79,42.8,42.78,42.8,51400.0,31.3197,31.327,31.3124,31.327,51400.0
2013-11-26 15:20:00,42.8,42.82,42.78,42.81,68900.0,31.327,31.3416,31.3124,31.3343,68900.0
2013-11-26 15:30:00,42.8,42.83,42.8,42.83,86500.0,31.327,31.349,31.327,31.349,86500.0
2013-11-26 15:40:00,42.83,42.85,42.74,42.77,119200.0,31.349,31.3636,31.2831,31.305,119200.0
2013-11-26 15:50:00,42.76,42.77,42.66,42.7,580700.0,31.2977,31.305,31.2245,31.2538,580700.0
2013-11-27 09:30:00,42.1,42.23,41.94,42.21,611600.0,30.8146,30.9098,30.6975,30.8952,611600.0
2013-11-27 09:40:00,42.21,42.34,42.16,42.24,262900.0,30.8952,30.9903,30.8586,30.9171,262900.0
2013-11-27 09:50:00,42.25,42.31,42.15,42.22,187800.0,30.9244,30.9684,30.8512,30.9025,187800.0
2013-11-27 10:00:00,42.22,42.23,42.09,42.2,192900.0,30.9025,30.9098,30.8073,30.8878,192900.0
2013-11-27 10:10:00,42.21,42.27,42.18,42.23,127500.0,30.8952,30.9391,30.8732,30.9098,127500.0
2013-11-27 10:20:00,42.22,42.23,42.17,42.18,94500.0,30.9025,30.9098,30.8659,30.8732,94500.0
2013-11-27 10:30:00,42.18,42.22,42.17,42.19,72000.0,30.8732,30.9025,30.8659,30.8805,72000.0
2013-11-27 10:40:00,42.2,42.23,42.13,42.13,139600.0,30.8878,30.9098,30.8366,30.8366,139600.0
2013-11-27 10:50:00,42.14,42.15,42.04,42.15,162200.0,30.8439,30.8512,30.7707,30.8512,162200.0
2013-11-27 11:00:00,42.16,42.18,42.1,42.14,142300.0,30.8586,30.8732,30.8146,30.8439,142300.0
2013-11-27 11:10:00,42.14,42.18,42.13,42.18,47300.0,30.8439,30.8732,30.8366,30.8732,47300.0
2013-11-27 11:20:00,42.18,42.18,42.13,42.13,70200.0,30.8732,30.8732,30.8366,30.8366,70200.0
2013-11-27 11:30:00,42.13,42.16,42.13,42.15,92600.0,30.8366,30.8586,30.8366,30.8512,92600.0
2013-11-27 11:40:00,42.14,42.19,42.14,42.18,91100.0,30.8439,30.8805,30.8439,30.8732,91100.0
2013-11-27 11:50:00,42.17,42.17,42.1,42.1,96000.0,30.8659,30.8659,30.8146,30.8146,96000.0
2013-11-27 12:00:00,42.1,42.11,42.06,42.11,63900.0,30.8146,30.822,30.7854,30.822,63900.0
2013-11-27 12:10:00,42.1,42.14,42.1,42.14,35900.0,30.8146,30.8439,30.8146,30.8439,35900.0
2013-11-27 12:20:00,42.13,42.14,42.1,42.12,70700.0,30.8366,30.8439,30.8146,30.8293,70700.0
2013-11-27 12:30:00,42.13,42.16,42.12,42.15,37000.0,30.8366,30.8586,30.8293,30.8512,37000.0
2013-11-27 12:40:00,42.14,42.21,42.14,42.2,53300.0,30.8439,30.8952,30.8439,30.8878,53300.0
2013-11-27 12:50:00,42.2,42.22,42.16,42.17,216600.0,30.8878,30.9025,30.8586,30.8659,216600.0
2013-11-27 13:00:00,42.18,42.19,42.16,42.19,43000.0,30.8732,30.8805,30.8586,30.8805,43000.0
2013-11-27 13:10:00,42.18,42.2,42.17,42.2,44000.0,30.8732,30.8878,30.8659,30.8878,44000.0
2013-11-27 13:20:00,42.18,42.24,42.18,42.23,27500.0,30.8732,30.9171,30.8732,30.9098,27500.0
2013-11-27 13:30:00,42.23,42.27,42.23,42.24,31200.0,30.9098,30.9391,30.9098,30.9171,31200.0
2013-11-27 13:40:00,42.24,42.28,42.23,42.27,51200.0,30.9171,30.9464,30.9098,30.9391,51200.0
2013-11-27 13:50:00,42.27,42.28,42.26,42.27,44900.0,30.9391,30.9464,30.9318,30.9391,44900.0
2013-11-27 14:00:00,42.28,42.33,42.28,42.3,59100.0,30.9464,30.983,30.9464,30.961,59100.0
2013-11-27 14:10:00,42.3,42.3,42.27,42.29,30500.0,30.961,30.961,30.9391,30.9537,30500.0
2013-11-27 14:20:00,42.29,42.34,42.28,42.34,34200.0,30.9537,30.9903,30.9464,30.9903,34200.0
2013-11-27 14:30:00,42.34,42.39,42.33,42.39,72200.0,30.9903,31.0269,30.983,31.0269,72200.0
2013-11-27 14:40:00,42.39,42.41,42.36,42.41,47900.0,31.0269,31.0415,31.005,31.0415,47900.0
2013-11-27 14:50:00,42.41,42.47,42.41,42.46,58100.0,31.0415,31.0855,31.0415,31.0781,58100.0
2013-11-27 15:00:00,42.46,42.5,42.44,42.49,78200.0,31.0781,31.1074,31.0635,31.1001,78200.0
2013-11-27 15:10:00,42.5,42.54,42.48,42.48,90500.0,31.1074,31.1367,31.0928,31.0928,90500.0
2013-11-27 15:20:00,42.48,42.53,42.48,42.52,64500.0,31.0928,31.1294,31.0928,31.1221,64500.0
2013-11-27 15:30:00,42.52,42.58,42.5,42.57,181300.0,31.1221,31.166,31.1074,31.1587,181300.0
2013-11-27 15:40:00,42.57,42.58,42.52,42.52,142300.0,31.1587,31.166,31.1221,31.1221,142300.0
2013-11-27 15:50:00,42.53,42.58,42.51,42.52,305800.0,31.1294,31.166,31.1147,31.1221,305800.0
2013-11-29 09:30:00,42.63,42.75,42.51,42.7,175900.0,31.2026,31.2904,31.1147,31.2538,175900.0
2013-11-29 09:40:00,42.71,42.81,42.7,42.81,100400.0,31.2611,31.3343,31.2538,31.3343,100400.0
2013-11-29 09:50:00,42.8,42.87,42.75,42.83,113300.0,31.327,31.3782,31.2904,31.349,113300.0
2013-11-29 10:00:00,42.84,42.87,42.8,42.81,102700.0,31.3563,31.3782,31.327,31.3343,102700.0
2013-11-29 10:10:00,42.8,42.92,42.8,42.92,110500.0,31.327,31.4148,31.327,31.4148,110500.0
2013-11-29 10:20:00,42.92,42.94,42.91,42.93,93500.0,31.4148,31.4295,31.4075,31.4222,93500.0
2013-11-29 10:30:00,42.93,43.0,42.92,42.97,243100.0,31.4222,31.4734,31.4148,31.4514,243100.0
2013-11-29 10:40:00,42.97,43.07,42.96,42.99,259600.0,31.4514,31.5246,31.4441,31.4661,259600.0
2013-11-29 10:50:00,42.99,43.05,42.99,43.03,94400.0,31.4661,31.51,31.4661,31.4953,94400.0
2013-11-29 11:00:00,43.03,43.05,43.01,43.04,52800.0,31.4953,31.51,31.4807,31.5027,52800.0
2013-11-29 11:10:00,43.05,43.08,42.98,43.01,114900.0,31.51,31.5319,31.4588,31.4807,114900.0
2013-11-29 11:20:00,43.02,43.03,42.95,42.95,81200.0,31.488,31.4953,31.4368,31.4368,81200.0
2013-11-29 11:30:00,42.96,43.02,42.95,43.02,93000.0,31.4441,31.488,31.4368,31.488,93000.0
2013-11-29 11:40:00,43.01,43.01,42.99,42.99,40500.0,31.4807,31.4807,31.4661,31.4661,40500.0
2013-11-29 11:50:00,42.99,43.0,42.98,42.99,59400.0,31.4661,31.4734,31.4588,31.4661,59400.0
2013-11-29 12:00:00,43.0,43.01,42.98,42.99,66500.0,31.4734,31.4807,31.4588,31.4661,66500.0
2013-11-29 12:10:00,43.0,43.02,42.98,43.01,93100.0,31.4734,31.488,31.4588,31.4807,93100.0
2013-11-29 12:20:00,43.0,43.03,42.98,42.98,83100.0,31.4734,31.4953,31.4588,31.4588,83100.0
2013-11-29 12:30:00,42.98,43.0,42.97,43.0,114800.0,31.4588,31.4734,31.4514,31.4734,114800.0
2013-11-29 12:40:00,43.0,43.0,42.95,42.97,197400.0,31.4734,31.4734,31.4368,31.4514,197400.0
2013-11-29 12:50:00,42.96,43.04,42.94,43.0,809100.0,31.4441,31.5027,31.4295,31.4734,809100.0
2013-12-02 09:30:00,42.95,43.0,42.75,42.92,155000.0,31.4368,31.4734,31.2904,31.4148,155000.0
2013-12-02 09:40:00,42.92,42.93,42.89,42.9,182600.0,31.4148,31.4222,31.3929,31.4002,182600.0
2013-12-02 09:50:00,42.89,42.97,42.88,42.93,425400.0,31.3929,31.4514,31.3856,31.4222,425400.0
2013-12-02 10:00:00,42.93,42.96,42.84,42.85,203000.0,31.4222,31.4441,31.3563,31.3636,203000.0
2013-12-02 10:10:00,42.86,42.88,42.75,42.75,266100.0,31.3709,31.3856,31.2904,31.2904,266100.0
2013-12-02 10:20:00,42.74,42.81,42.73,42.76,146800.0,31.2831,31.3343,31.2758,31.2977,146800.0
2013-12-02 10:30:00,42.77,42.79,42.72,42.77,98800.0,31.305,31.3197,31.2684,31.305,98800.0
2013-12-02 10:40:00,42.77,42.83,42.75,42.83,102300.0,31.305,31.349,31.2904,31.349,102300.0
2013-12-02 10:50:00,42.83,42.83,42.75,42.77,95100.0,31.349,31.349,31.2904,31.305,95100.0
2013-12-02 11:00:00,42.77,42.78,42.75,42.77,77400.0,31.305,31.3124,31.2904,31.305,77400.0
2013-12-02 11:10:00,42.77,42.78,42.74,42.77,64000.0,31.305,31.3124,31.2831,31.305,64000.0
2013-12-02 11:20:00,42.77,42.78,42.72,42.73,67800.0,31.305,31.3124,31.2684,31.2758,67800.0
2013-12-02 11:30:00,42.73,42.78,42.73,42.78,49900.0,31.2758,31.3124,31.2758,31.3124,49900.0
2013-12-02 11:40:00,42.77,42.79,42.76,42.77,54100.0,31.305,31.3197,31.2977,31.305,54100.0
2013-12-02 11:50:00,42.77,42.84,42.77,42.81,111700.0,31.305,31.3563,31.305,31.3343,111700.0
2013-12-02 12:00:00,42.81,42.83,42.8,42.82,31900.0,31.3343,31.349,31.327,31.3416,31900.0
2013-12-02 12:10:00,42.83,42.83,42.81,42.82,17700.0,31.349,31.349,31.3343,31.3416,17700.0
2013-12-02 12:20:00,42.82,42.87,42.81,42.87,37500.0,31.3416,31.3782,31.3343,31.3782,37500.0
2013-12-02 12:30:00,42.86,42.9,42.86,42.89,22100.0,31.3709,31.4002,31.3709,31.3929,22100.0
2013-12-02 12:40:00,42.89,42.92,42.88,42.92,24500.0,31.3929,31.4148,31.3856,31.4148,24500.0
2013-12-02 12:50:00,42.92,42.94,42.88,42.89,28400.0,31.4148,31.4295,31.3856,31.3929,28400.0
2013-12-02 13:00:00,42.89,42.92,42.89,42.92,14300.0,31.3929,31.4148,31.3929,31.4148,14300.0
2013-12-02 13:10:00,42.91,42.91,42.85,42.86,40700.0,31.4075,31.4075,31.3636,31.3709,40700.0
2013-12-02 13:20:00,42.86,42.89,42.86,42.86,31900.0,31.3709,31.3929,31.3709,31.3709,31900.0
2013-12-02 13:30:00,42.85,42.87,42.84,42.87,17800.0,31.3636,31.3782,31.3563,31.3782,17800.0
2013-12-02 13:40:00,42.87,42.9,42.84,42.89,74700.0,31.3782,31.4002,31.3563,31.3929,74700.0
2013-12-02 13:50:00,42.89,42.92,42.89,42.92,19900.0,31.3929,31.4148,31.3929,31.4148,19900.0
2013-12-02 14:00:00,42.92,42.92,42.84,42.86,41300.0,31.4148,31.4148,31.3563,31.3709,41300.0
2013-12-02 14:10:00,42.85,42.88,42.84,42.87,39500.0,31.3636,31.3856,31.3563,31.3782,39500.0
2013-12-02 14:20:00,42.88,42.88,42.83,42.83,56100.0,31.3856,31.3856,31.349,31.349,56100.0
2013-12-02 14:30:00,42.83,42.84,42.78,42.81,52100.0,31.349,31.3563,31.3124,31.3343,52100.0
2013-12-02 14:40:00,42.82,42.82,42.76,42.8,40300.0,31.3416,31.3416,31.2977,31.327,40300.0
2013-12-02 14:50:00,42.8,42.84,42.79,42.84,45200.0,31.327,31.3563,31.3197,31.3563,45200.0
2013-12-02 15:00:00,42.83,42.84,42.82,42.82,26900.0,31.349,31.3563,31.3416,31.3416,26900.0
2013-12-02 15:10:00,42.82,42.86,42.82,42.86,80500.0,31.3416,31.3709,31.3416,31.3709,80500.0
2013-12-02 15:20:00,42.85,42.87,42.8,42.82,138400.0,31.3636,31.3782,31.327,31.3416,138400.0
2013-12-02 15:30:00,42.81,42.82,42.76,42.79,84800.0,31.3343,31.3416,31.2977,31.3197,84800.0
2013-12-02 15:40:00,42.8,42.85,42.75,42.85,194700.0,31.327,31.3636,31.2904,31.3636,194700.0
2013-12-02 15:50:00,42.84,42.85,42.75,42.82,579000.0,31.3563,31.3636,31.2904,31.3416,579000.0
2013-12-03 09:30:00,42.62,42.93,42.39,42.86,250400.0,31.1953,31.4222,31.0269,31.3709,250400.0
2013-12-03 09:40:00,42.86,42.89,42.77,42.8,223200.0,31.3709,31.3929,31.305,31.327,223200.0
2013-12-03 09:50:00,42.8,42.91,42.8,42.88,274600.0,31.327,31.4075,31.327,31.3856,274600.0
2013-12-03 10:00:00,42.89,42.94,42.85,42.89,215100.0,31.3929,31.4295,31.3636,31.3929,215100.0
2013-12-03 10:10:00,42.9,42.91,42.84,42.88,161300.0,31.4002,31.4075,31.3563,31.3856,161300.0
2013-12-03 10:20:00,42.87,42.91,42.85,42.9,150500.0,31.3782,31.4075,31.3636,31.4002,150500.0
2013-12-03 10:30:00,42.89,42.91,42.84,42.9,191800.0,31.3929,31.4075,31.3563,31.4002,191800.0
2013-12-03 10:40:00,42.9,42.91,42.85,42.86,131100.0,31.4002,31.4075,31.3636,31.3709,131100.0
2013-12-03 10:50:00,42.86,42.87,42.82,42.87,49200.0,31.3709,31.3782,31.3416,31.3782,49200.0
2013-12-03 11:00:00,42.87,42.9,42.84,42.89,133600.0,31.3782,31.4002,31.3563,31.3929,133600.0
2013-12-03 11:10:00,42.89,42.91,42.84,42.86,195700.0,31.3929,31.4075,31.3563,31.3709,195700.0
2013-12-03 11:20:00,42.86,42.87,42.8,42.8,119900.0,31.3709,31.3782,31.327,31.327,119900.0
2013-12-03 11:30:00,42.8,42.86,42.75,42.85,245300.0,31.327,31.3709,31.2904,31.3636,245300.0
2013-12-03 11:40:00,42.86,42.86,42.78,42.83,144500.0,31.3709,31.3709,31.3124,31.349,144500.0
2013-12-03 11:50:00,42.82,42.85,42.78,42.83,134100.0,31.3416,31.3636,31.3124,31.349,134100.0
2013-12-03 12:00:00,42.83,42.84,42.79,42.82,71000.0,31.349,31.3563,31.3197,31.3416,71000.0
2013-12-03 12:10:00,42.82,42.89,42.81,42.89,85700.0,31.3416,31.3929,31.3343,31.3929,85700.0
2013-12-03 12:20:00,42.89,42.9,42.79,42.8,71700.0,31.3929,31.4002,31.3197,31.327,71700.0
2013-12-03 12:30:00,42.79,42.82,42.76,42.81,88600.0,31.3197,31.3416,31.2977,31.3343,88600.0
2013-12-03 12:40:00,42.81,42.84,42.79,42.8,38600.0,31.3343,31.3563,31.3197,31.327,38600.0
2013-12-03 12:50:00,42.79,42.81,42.79,42.79,68600.0,31.3197,31.3343,31.3197,31.3197,68600.0
2013-12-03 13:00:00,42.79,42.8,42.72,42.75,62700.0,31.3197,31.327,31.2684,31.2904,62700.0
2013-12-03 13:10:00,42.74,42.75,42.69,42.75,52900.0,31.2831,31.2904,31.2465,31.2904,52900.0
2013-12-03 13:20:00,42.75,42.76,42.67,42.71,138300.0,31.2904,31.2977,31.2319,31.2611,138300.0
2013-12-03 13:30:00,42.71,42.77,42.7,42.76,76600.0,31.2611,31.305,31.2538,31.2977,76600.0
2013-12-03 13:40:00,42.76,42.79,42.72,42.78,63100.0,31.2977,31.3197,31.2684,31.3124,63100.0
2013-12-03 13:50:00,42.78,42.81,42.77,42.8,51000.0,31.3124,31.3343,31.305,31.327,51000.0
2013-12-03 14:00:00,42.8,42.81,42.77,42.77,71100.0,31.327,31.3343,31.305,31.305,71100.0
2013-12-03 14:10:00,42.77,42.8,42.72,42.74,71300.0,31.305,31.327,31.2684,31.2831,71300.0
2013-12-03 14:20:00,42.74,42.76,42.72,42.75,215100.0,31.2831,31.2977,31.2684,31.2904,215100.0
2013-12-03 14:30:00,42.75,42.83,42.75,42.81,104600.0,31.2904,31.349,31.2904,31.3343,104600.0
2013-12-03 14:40:00,42.81,42.82,42.76,42.8,79100.0,31.3343,31.3416,31.2977,31.327,79100.0
2013-12-03 14:50:00,42.8,42.83,42.79,42.82,40500.0,31.327,31.349,31.3197,31.3416,40500.0
2013-12-03 15:00:00,42.82,42.82,42.78,42.8,69200.0,31.3416,31.3416,31.3124,31.327,69200.0
2013-12-03 15:10:00,42.8,42.81,42.76,42.79,231100.0,31.327,31.3343,31.2977,31.3197,231100.0
2013-12-03 15:20:00,42.79,42.81,42.69,42.69,189400.0,31.3197,31.3343,31.2465,31.2465,189400.0
2013-12-03 15:30:00,42.69,42.77,42.69,42.75,346800.0,31.2465,31.305,31.2465,31.2904,346800.0
2013-12-03 15:40:00,42.75,42.79,42.7,42.78,299600.0,31.2904,31.3197,31.2538,31.3124,299600.0
2013-12-03 15:50:00,42.79,42.85,42.76,42.83,458400.0,31.3197,31.3636,31.2977,31.349,458400.0
2013-12-04 09:30:00,42.67,42.93,42.54,42.9,190700.0,31.2319,31.4222,31.1367,31.4002,190700.0
2013-12-04 09:40:00,42.9,42.98,42.83,42.96,102700.0,31.4002,31.4588,31.349,31.4441,102700.0
2013-12-04 09:50:00,42.97,43.01,42.91,42.95,206200.0,31.4514,31.4807,31.4075,31.4368,206200.0
2013-12-04 10:00:00,42.95,43.07,42.92,43.0,182800.0,31.4368,31.5246,31.4148,31.4734,182800.0
2013-12-04 10:10:00,43.0,43.05,42.97,43.0,198200.0,31.4734,31.51,31.4514,31.4734,198200.0
2013-12-04 10:20:00,43.01,43.04,42.9,42.91,83100.0,31.4807,31.5027,31.4002,31.4075,83100.0
2013-12-04 10:30:00,42.91,43.0,42.91,42.95,116600.0,31.4075,31.4734,31.4075,31.4368,116600.0
2013-12-04 10:40:00,42.96,43.02,42.93,43.01,216800.0,31.4441,31.488,31.4222,31.4807,216800.0
2013-12-04 10:50:00,43.02,43.03,42.92,42.94,93800.0,31.488,31.4953,31.4148,31.4295,93800.0
2013-12-04 11:00:00,42.93,42.93,42.85,42.93,104300.0,31.4222,31.4222,31.3636,31.4222,104300.0
2013-12-04 11:10:00,42.94,42.95,42.88,42.91,96200.0,31.4295,31.4368,31.3856,31.4075,96200.0
2013-12-04 11:20:00,42.91,42.97,42.89,42.96,105700.0,31.4075,31.4514,31.3929,31.4441,105700.0
2013-12-04 11:30:00,42.95,42.96,42.87,42.9,49000.0,31.4368,31.4441,31.3782,31.4002,49000.0
2013-12-04 11:40:00,42.9,42.9,42.82,42.82,50600.0,31.4002,31.4002,31.3416,31.3416,50600.0
2013-12-04 11:50:00,42.82,42.89,42.82,42.82,55200.0,31.3416,31.3929,31.3416,31.3416,55200.0
2013-12-04 12:00:00,42.83,42.83,42.68,42.71,189200.0,31.349,31.349,31.2392,31.2611,189200.0
2013-12-04 12:10:00,42.72,42.72,42.61,42.62,129000.0,31.2684,31.2684,31.1879,31.1953,129000.0
2013-12-04 12:20:00,42.62,42.66,42.58,42.59,140100.0,31.1953,31.2245,31.166,31.1733,140100.0
2013-12-04 12:30:00,42.6,42.69,42.58,42.69,136300.0,31.1806,31.2465,31.166,31.2465,136300.0
2013-12-04 12:40:00,42.69,42.69,42.6,42.61,75400.0,31.2465,31.2465,31.1806,31.1879,75400.0
2013-12-04 12:50:00,42.61,42.62,42.59,42.59,58200.0,31.1879,31.1953,31.1733,31.1733,58200.0
2013-12-04 13:00:00,42.59,42.62,42.54,42.55,103000.0,31.1733,31.1953,31.1367,31.144,103000.0
2013-12-04 13:10:00,42.55,42.55,42.39,42.52,400300.0,31.144,31.144,31.0269,31.1221,400300.0
2013-12-04 13:20:00,42.52,42.52,42.4,42.4,357000.0,31.1221,31.1221,31.0342,31.0342,357000.0
2013-12-04 13:30:00,42.39,42.4,42.22,42.31,294600.0,31.0269,31.0342,30.9025,30.9684,294600.0
2013-12-04 13:40:00,42.3,42.33,42.26,42.32,136200.0,30.961,30.983,30.9318,30.9757,136200.0
2013-12-04 13:50:00,42.31,42.32,42.28,42.31,70400.0,30.9684,30.9757,30.9464,30.9684,70400.0
2013-12-04 14:00:00,42.31,42.36,42.3,42.31,89200.0,30.9684,31.005,30.961,30.9684,89200.0
2013-12-04 14:10:00,42.31,42.39,42.31,42.37,105000.0,30.9684,31.0269,30.9684,31.0123,105000.0
2013-12-04 14:20:00,42.37,42.4,42.33,42.37,90200.0,31.0123,31.0342,30.983,31.0123,90200.0
2013-12-04 14:30:00,42.38,42.49,42.38,42.46,120400.0,31.0196,31.1001,31.0196,31.0781,120400.0
2013-12-04 14:40:00,42.46,42.47,42.44,42.45,54100.0,31.0781,31.0855,31.0635,31.0708,54100.0
2013-12-04 14:50:00,42.44,42.46,42.41,42.42,68500.0,31.0635,31.0781,31.0415,31.0489,68500.0
2013-12-04 15:00:00,42.42,42.43,42.36,42.38,132100.0,31.0489,31.0562,31.005,31.0196,132100.0
2013-12-04 15:10:00,42.37,42.45,42.36,42.44,144500.0,31.0123,31.0708,31.005,31.0635,144500.0
2013-12-04 15:20:00,42.44,42.45,42.41,42.44,156400.0,31.0635,31.0708,31.0415,31.0635,156400.0
2013-12-04 15:30:00,42.44,42.51,42.43,42.48,285800.0,31.0635,31.1147,31.0562,31.0928,285800.0
2013-12-04 15:40:00,42.48,42.52,42.46,42.46,121100.0,31.0928,31.1221,31.0781,31.0781,121100.0
2013-12-04 15:50:00,42.46,42.48,42.43,42.43,476100.0,31.0781,31.0928,31.0562,31.0562,476100.0
2013-12-05 09:30:00,42.48,42.65,42.39,42.6,139300.0,31.0928,31.2172,31.0269,31.1806,139300.0
2013-12-05 09:40:00,42.61,42.64,42.39,42.52,142300.0,31.1879,31.2099,31.0269,31.1221,142300.0
2013-12-05 09:50:00,42.53,42.59,42.49,42.59,101000.0,31.1294,31.1733,31.1001,31.1733,101000.0
2013-12-05 10:00:00,42.58,42.72,42.57,42.66,147200.0,31.166,31.2684,31.1587,31.2245,147200.0
2013-12-05 10:10:00,42.66,42.68,42.63,42.65,138700.0,31.2245,31.2392,31.2026,31.2172,138700.0
2013-12-05 10:20:00,42.65,42.66,42.57,42.62,96900.0,31.2172,31.2245,31.1587,31.1953,96900.0
2013-12-05 10:30:00,42.62,42.67,42.61,42.67,89200.0,31.1953,31.2319,31.1879,31.2319,89200.0
2013-12-05 10:40:00,42.67,42.69,42.58,42.64,107600.0,31.2319,31.2465,31.166,31.2099,107600.0
2013-12-05 10:50:00,42.64,42.65,42.63,42.64,120500.0,31.2099,31.2172,31.2026,31.2099,120500.0
2013-12-05 11:00:00,42.64,42.68,42.6,42.64,124600.0,31.2099,31.2392,31.1806,31.2099,124600.0
2013-12-05 11:10:00,42.64,42.66,42.61,42.65,147100.0,31.2099,31.2245,31.1879,31.2172,147100.0
2013-12-05 11:20:00,42.65,42.66,42.6,42.61,95400.0,31.2172,31.2245,31.1806,31.1879,95400.0
2013-12-05 11:30:00,42.61,42.62,42.52,42.57,74900.0,31.1879,31.1953,31.1221,31.1587,74900.0
2013-12-05 11:40:00,42.57,42.62,42.55,42.57,36900.0,31.1587,31.1953,31.144,31.1587,36900.0
2013-12-05 11:50:00,42.58,42.61,42.58,42.61,41800.0,31.166,31.1879,31.166,31.1879,41800.0
2013-12-05 12:00:00,42.61,42.66,42.61,42.64,61900.0,31.1879,31.2245,31.1879,31.2099,61900.0
2013-12-05 12:10:00,42.65,42.66,42.62,42.63,68700.0,31.2172,31.2245,31.1953,31.2026,68700.0
2013-12-05 12:20:00,42.64,42.65,42.62,42.64,38700.0,31.2099,31.2172,31.1953,31.2099,38700.0
2013-12-05 12:30:00,42.65,42.65,42.6,42.64,31900.0,31.2172,31.2172,31.1806,31.2099,31900.0
2013-12-05 12:40:00,42.64,42.69,42.63,42.68,44500.0,31.2099,31.2465,31.2026,31.2392,44500.0
2013-12-05 12:50:00,42.68,42.69,42.65,42.65,37600.0,31.2392,31.2465,31.2172,31.2172,37600.0
2013-12-05 13:00:00,42.64,42.67,42.63,42.66,46900.0,31.2099,31.2319,31.2026,31.2245,46900.0
2013-12-05 13:10:00,42.66,42.68,42.61,42.61,36800.0,31.2245,31.2392,31.1879,31.1879,36800.0
2013-12-05 13:20:00,42.61,42.62,42.52,42.54,67600.0,31.1879,31.1953,31.1221,31.1367,67600.0
2013-12-05 13:30:00,42.55,42.58,42.55,42.57,60400.0,31.144,31.166,31.144,31.1587,60400.0
2013-12-05 13:40:00,42.58,42.58,42.51,42.52,39800.0,31.166,31.166,31.1147,31.1221,39800.0
2013-12-05 13:50:00,42.52,42.55,42.49,42.49,51600.0,31.1221,31.144,31.1001,31.1001,51600.0
2013-12-05 14:00:00,42.49,42.55,42.49,42.51,49100.0,31.1001,31.144,31.1001,31.1147,49100.0
2013-12-05 14:10:00,42.51,42.52,42.39,42.4,104200.0,31.1147,31.1221,31.0269,31.0342,104200.0
2013-12-05 14:20:00,42.4,42.51,42.4,42.51,82500.0,31.0342,31.1147,31.0342,31.1147,82500.0
2013-12-05 14:30:00,42.51,42.58,42.5,42.58,124000.0,31.1147,31.166,31.1074,31.166,124000.0
2013-12-05 14:40:00,42.58,42.58,42.54,42.54,61500.0,31.166,31.166,31.1367,31.1367,61500.0
2013-12-05 14:50:00,42.54,42.55,42.48,42.51,368900.0,31.1367,31.144,31.0928,31.1147,368900.0
2013-12-05 15:00:00,42.5,42.58,42.48,42.58,73300.0,31.1074,31.166,31.0928,31.166,73300.0
2013-12-05 15:10:00,42.59,42.61,42.56,42.58,96900.0,31.1733,31.1879,31.1513,31.166,96900.0
2013-12-05 15:20:00,42.57,42.65,42.57,42.63,91400.0,31.1587,31.2172,31.1587,31.2026,91400.0
2013-12-05 15:30:00,42.63,42.73,42.61,42.69,173500.0,31.2026,31.2758,31.1879,31.2465,173500.0
2013-12-05 15:40:00,42.68,42.72,42.63,42.65,197100.0,31.2392,31.2684,31.2026,31.2172,197100.0
2013-12-05 15:50:00,42.65,42.69,42.62,42.66,351000.0,31.2172,31.2465,31.1953,31.2245,351000.0
2013-12-06 09:30:00,43.01,43.25,43.01,43.17,288700.0,31.4807,31.6564,31.4807,31.5978,288700.0
2013-12-06 09:40:00,43.16,43.19,43.01,43.04,189100.0,31.5905,31.6125,31.4807,31.5027,189100.0
2013-12-06 09:50:00,43.04,43.18,43.04,43.15,99200.0,31.5027,31.6051,31.5027,31.5832,99200.0
2013-12-06 10:00:00,43.14,43.28,43.14,43.26,183400.0,31.5759,31.6783,31.5759,31.6637,183400.0
2013-12-06 10:10:00,43.27,43.32,43.22,43.32,158900.0,31.671,31.7076,31.6344,31.7076,158900.0
2013-12-06 10:20:00,43.32,43.34,43.27,43.29,87300.0,31.7076,31.7223,31.671,31.6857,87300.0
2013-12-06 10:30:00,43.28,43.31,43.25,43.27,76700.0,31.6783,31.7003,31.6564,31.671,76700.0
2013-12-06 10:40:00,43.27,43.27,43.17,43.21,152700.0,31.671,31.671,31.5978,31.6271,152700.0
2013-12-06 10:50:00,43.2,43.33,43.2,43.32,116600.0,31.6198,31.7149,31.6198,31.7076,116600.0
2013-12-06 11:00:00,43.32,43.41,43.31,43.39,120800.0,31.7076,31.7735,31.7003,31.7588,120800.0
2013-12-06 11:10:00,43.4,43.42,43.35,43.38,107200.0,31.7662,31.7808,31.7296,31.7515,107200.0
2013-12-06 11:20:00,43.38,43.42,43.34,43.42,86900.0,31.7515,31.7808,31.7223,31.7808,86900.0
2013-12-06 11:30:00,43.41,43.5,43.41,43.48,158700.0,31.7735,31.8394,31.7735,31.8247,158700.0
2013-12-06 11:40:00,43.47,43.49,43.41,43.45,118200.0,31.8174,31.832,31.7735,31.8028,118200.0
2013-12-06 11:50:00,43.44,43.46,43.39,43.44,92400.0,31.7954,31.8101,31.7588,31.7954,92400.0
2013-12-06 12:00:00,43.43,43.45,43.42,43.43,52800.0,31.7881,31.8028,31.7808,31.7881,52800.0
2013-12-06 12:10:00,43.43,43.43,43.39,43.42,36400.0,31.7881,31.7881,31.7588,31.7808,36400.0
2013-12-06 12:20:00,43.42,43.46,43.41,43.45,64300.0,31.7808,31.8101,31.7735,31.8028,64300.0
2013-12-06 12:30:00,43.45,43.46,43.41,43.45,65100.0,31.8028,31.8101,31.7735,31.8028,65100.0
2013-12-06 12:40:00,43.46,43.49,43.4,43.42,114200.0,31.8101,31.832,31.7662,31.7808,114200.0
2013-12-06 12:50:00,43.42,43.45,43.41,43.44,45400.0,31.7808,31.8028,31.7735,31.7954,45400.0
2013-12-06 13:00:00,43.44,43.45,43.42,43.42,34100.0,31.7954,31.8028,31.7808,31.7808,34100.0
2013-12-06 13:10:00,43.43,43.49,43.42,43.48,47400.0,31.7881,31.832,31.7808,31.8247,47400.0
2013-12-06 13:20:00,43.48,43.5,43.45,43.45,65900.0,31.8247,31.8394,31.8028,31.8028,65900.0
2013-12-06 13:30:00,43.45,43.5,43.44,43.49,58500.0,31.8028,31.8394,31.7954,31.832,58500.0
2013-12-06 13:40:00,43.49,43.53,43.48,43.52,127200.0,31.832,31.8613,31.8247,31.854,127200.0
2013-12-06 13:50:00,43.52,43.54,43.51,43.51,45700.0,31.854,31.8686,31.8467,31.8467,45700.0
2013-12-06 14:00:00,43.51,43.55,43.51,43.53,65600.0,31.8467,31.876,31.8467,31.8613,65600.0
2013-12-06 14:10:00,43.54,43.54,43.5,43.5,59000.0,31.8686,31.8686,31.8394,31.8394,59000.0
2013-12-06 14:20:00,43.5,43.52,43.49,43.51,40600.0,31.8394,31.854,31.832,31.8467,40600.0
2013-12-06 14:30:00,43.51,43.52,43.48,43.52,64500.0,31.8467,31.854,31.8247,31.854,64500.0
2013-12-06 14:40:00,43.51,43.55,43.51,43.55,52500.0,31.8467,31.876,31.8467,31.876,52500.0
2013-12-06 14:50:00,43.55,43.55,43.43,43.5,165700.0,31.876,31.876,31.7881,31.8394,165700.0
2013-12-06 15:00:00,43.5,43.52,43.43,43.48,90000.0,31.8394,31.854,31.7881,31.8247,90000.0
2013-12-06 15:10:00,43.47,43.51,43.46,43.48,92700.0,31.8174,31.8467,31.8101,31.8247,92700.0
2013-12-06 15:20:00,43.49,43.51,43.46,43.47,94800.0,31.832,31.8467,31.8101,31.8174,94800.0
2013-12-06 15:30:00,43.46,43.51,43.43,43.45,146600.0,31.8101,31.8467,31.7881,31.8028,146600.0
2013-12-06 15:40:00,43.45,43.49,43.44,43.47,138500.0,31.8028,31.832,31.7954,31.8174,138500.0
2013-12-06 15:50:00,43.46,43.52,43.46,43.48,414400.0,31.8101,31.854,31.8101,31.8247,414400.0
2013-12-09 09:30:00,43.65,43.66,43.42,43.5,224700.0,31.9492,31.9565,31.7808,31.8394,224700.0
2013-12-09 09:40:00,43.49,43.6,43.46,43.51,205100.0,31.832,31.9126,31.8101,31.8467,205100.0
2013-12-09 09:50:00,43.52,43.6,43.51,43.59,130600.0,31.854,31.9126,31.8467,31.9052,130600.0
2013-12-09 10:00:00,43.6,43.65,43.58,43.64,249800.0,31.9126,31.9492,31.8979,31.9418,249800.0
2013-12-09 10:10:00,43.63,43.67,43.61,43.63,193500.0,31.9345,31.9638,31.9199,31.9345,193500.0
2013-12-09 10:20:00,43.63,43.65,43.51,43.58,185500.0,31.9345,31.9492,31.8467,31.8979,185500.0
2013-12-09 10:30:00,43.57,43.6,43.54,43.6,75100.0,31.8906,31.9126,31.8686,31.9126,75100.0
2013-12-09 10:40:00,43.6,43.6,43.53,43.53,95200.0,31.9126,31.9126,31.8613,31.8613,95200.0
2013-12-09 10:50:00,43.54,43.58,43.5,43.53,137700.0,31.8686,31.8979,31.8394,31.8613,137700.0
2013-12-09 11:00:00,43.52,43.55,43.5,43.53,59700.0,31.854,31.876,31.8394,31.8613,59700.0
2013-12-09 11:10:00,43.53,43.53,43.48,43.51,85600.0,31.8613,31.8613,31.8247,31.8467,85600.0
2013-12-09 11:20:00,43.51,43.51,43.44,43.44,89100.0,31.8467,31.8467,31.7954,31.7954,89100.0
2013-12-09 11:30:00,43.44,43.48,43.4,43.44,82200.0,31.7954,31.8247,31.7662,31.7954,82200.0
2013-12-09 11:40:00,43.43,43.45,43.41,43.42,94900.0,31.7881,31.8028,31.7735,31.7808,94900.0
2013-12-09 11:50:00,43.41,43.42,43.38,43.4,111500.0,31.7735,31.7808,31.7515,31.7662,111500.0
2013-12-09 12:00:00,43.4,43.44,43.36,43.36,167900.0,31.7662,31.7954,31.7369,31.7369,167900.0
2013-12-09 12:10:00,43.37,43.37,43.32,43.34,100500.0,31.7442,31.7442,31.7076,31.7223,100500.0
2013-12-09 12:20:00,43.34,43.39,43.33,43.37,68900.0,31.7223,31.7588,31.7149,31.7442,68900.0
2013-12-09 12:30:00,43.37,43.41,43.37,43.41,46400.0,31.7442,31.7735,31.7442,31.7735,46400.0
2013-12-09 12:40:00,43.4,43.46,43.4,43.41,63100.0,31.7662,31.8101,31.7662,31.7735,63100.0
2013-12-09 12:50:00,43.41,43.44,43.4,43.4,54600.0,31.7735,31.7954,31.7662,31.7662,54600.0
2013-12-09 13:00:00,43.4,43.41,43.34,43.34,85800.0,31.7662,31.7735,31.7223,31.7223,85800.0
2013-12-09 13:10:00,43.35,43.38,43.33,43.36,76100.0,31.7296,31.7515,31.7149,31.7369,76100.0
2013-12-09 13:20:00,43.35,43.43,43.35,43.41,80700.0,31.7296,31.7881,31.7296,31.7735,80700.0
2013-12-09 13:30:00,43.42,43.44,43.4,43.43,112200.0,31.7808,31.7954,31.7662,31.7881,112200.0
2013-12-09 13:40:00,43.43,43.5,43.43,43.5,94000.0,31.7881,31.8394,31.7881,31.8394,94000.0
2013-12-09 13:50:00,43.5,43.51,43.49,43.5,62900.0,31.8394,31.8467,31.832,31.8394,62900.0
2013-12-09 14:00:00,43.5,43.51,43.46,43.46,98700.0,31.8394,31.8467,31.8101,31.8101,98700.0
2013-12-09 14:10:00,43.46,43.47,43.44,43.47,101900.0,31.8101,31.8174,31.7954,31.8174,101900.0
2013-12-09 14:20:00,43.46,43.49,43.45,43.48,82500.0,31.8101,31.832,31.8028,31.8247,82500.0
2013-12-09 14:30:00,43.48,43.54,43.48,43.52,175300.0,31.8247,31.8686,31.8247,31.854,175300.0
2013-12-09 14:40:00,43.52,43.58,43.52,43.58,75000.0,31.854,31.8979,31.854,31.8979,75000.0
2013-12-09 14:50:00,43.58,43.59,43.54,43.58,72500.0,31.8979,31.9052,31.8686,31.8979,72500.0
2013-12-09 15:00:00,43.58,43.6,43.57,43.58,59600.0,31.8979,31.9126,31.8906,31.8979,59600.0
2013-12-09 15:10:00,43.59,43.59,43.55,43.56,83000.0,31.9052,31.9052,31.876,31.8833,83000.0
2013-12-09 15:20:00,43.56,43.57,43.51,43.53,231200.0,31.8833,31.8906,31.8467,31.8613,231200.0
2013-12-09 15:30:00,43.53,43.58,43.53,43.54,178000.0,31.8613,31.8979,31.8613,31.8686,178000.0
2013-12-09 15:40:00,43.54,43.6,43.54,43.59,181200.0,31.8686,31.9126,31.8686,31.9052,181200.0
2013-12-09 15:50:00,43.59,43.6,43.55,43.59,473300.0,31.9052,31.9126,31.876,31.9052,473300.0
2013-12-10 09:30:00,43.48,43.51,43.34,43.39,202500.0,31.8247,31.8467,31.7223,31.7588,202500.0
2013-12-10 09:40:00,43.39,43.49,43.28,43.44,281900.0,31.7588,31.832,31.6783,31.7954,281900.0
2013-12-10 09:50:00,43.45,43.53,43.35,43.53,368400.0,31.8028,31.8613,31.7296,31.8613,368400.0
2013-12-10 10:00:00,43.53,43.65,43.51,43.63,161500.0,31.8613,31.9492,31.8467,31.9345,161500.0
2013-12-10 10:10:00,43.63,43.65,43.44,43.47,636100.0,31.9345,31.9492,31.7954,31.8174,636100.0
2013-12-10 10:20:00,43.47,43.47,43.35,43.39,191800.0,31.8174,31.8174,31.7296,31.7588,191800.0
2013-12-10 10:30:00,43.39,43.51,43.36,43.51,185300.0,31.7588,31.8467,31.7369,31.8467,185300.0
2013-12-10 10:40:00,43.51,43.52,43.44,43.47,62900.0,31.8467,31.854,31.7954,31.8174,62900.0
2013-12-10 10:50:00,43.47,43.51,43.45,43.48,110500.0,31.8174,31.8467,31.8028,31.8247,110500.0
2013-12-10 11:00:00,43.48,43.52,43.47,43.49,118900.0,31.8247,31.854,31.8174,31.832,118900.0
2013-12-10 11:10:00,43.49,43.49,43.43,43.45,89300.0,31.832,31.832,31.7881,31.8028,89300.0
2013-12-10 11:20:00,43.45,43.46,43.41,43.42,104100.0,31.8028,31.8101,31.7735,31.7808,104100.0
2013-12-10 11:30:00,43.42,43.42,43.33,43.36,103100.0,31.7808,31.7808,31.7149,31.7369,103100.0
2013-12-10 11:40:00,43.36,43.4,43.35,43.39,49600.0,31.7369,31.7662,31.7296,31.7588,49600.0
2013-12-10 11:50:00,43.38,43.39,43.36,43.37,65500.0,31.7515,31.7588,31.7369,31.7442,65500.0
2013-12-10 12:00:00,43.37,43.37,43.28,43.31,140700.0,31.7442,31.7442,31.6783,31.7003,140700.0
2013-12-10 12:10:00,43.32,43.38,43.31,43.36,53500.0,31.7076,31.7515,31.7003,31.7369,53500.0
2013-12-10 12:20:00,43.37,43.44,43.36,43.44,33200.0,31.7442,31.7954,31.7369,31.7954,33200.0
2013-12-10 12:30:00,43.43,43.46,43.41,43.45,88000.0,31.7881,31.8101,31.7735,31.8028,88000.0
2013-12-10 12:40:00,43.45,43.5,43.44,43.5,64600.0,31.8028,31.8394,31.7954,31.8394,64600.0
2013-12-10 12:50:00,43.5,43.5,43.49,43.49,43200.0,31.8394,31.8394,31.832,31.832,43200.0
2013-12-10 13:00:00,43.48,43.5,43.48,43.48,49600.0,31.8247,31.8394,31.8247,31.8247,49600.0
2013-12-10 13:10:00,43.48,43.48,43.43,43.44,113700.0,31.8247,31.8247,31.7881,31.7954,113700.0
2013-12-10 13:20:00,43.44,43.44,43.38,43.4,45500.0,31.7954,31.7954,31.7515,31.7662,45500.0
2013-12-10 13:30:00,43.39,43.44,43.39,43.44,78900.0,31.7588,31.7954,31.7588,31.7954,78900.0
2013-12-10 13:40:00,43.44,43.45,43.38,43.41,80500.0,31.7954,31.8028,31.7515,31.7735,80500.0
2013-12-10 13:50:00,43.41,43.41,43.37,43.4,64200.0,31.7735,31.7735,31.7442,31.7662,64200.0
2013-12-10 14:00:00,43.39,43.43,43.39,43.43,40500.0,31.7588,31.7881,31.7588,31.7881,40500.0
2013-12-10 14:10:00,43.42,43.44,43.42,43.44,53200.0,31.7808,31.7954,31.7808,31.7954,53200.0
2013-12-10 14:20:00,43.43,43.44,43.38,43.38,90700.0,31.7881,31.7954,31.7515,31.7515,90700.0
2013-12-10 14:30:00,43.39,43.43,43.38,43.43,78900.0,31.7588,31.7881,31.7515,31.7881,78900.0
2013-12-10 14:40:00,43.43,43.43,43.39,43.39,46700.0,31.7881,31.7881,31.7588,31.7588,46700.0
2013-12-10 14:50:00,43.39,43.4,43.36,43.4,77000.0,31.7588,31.7662,31.7369,31.7662,77000.0
2013-12-10 15:00:00,43.4,43.43,43.39,43.4,74600.0,31.7662,31.7881,31.7588,31.7662,74600.0
2013-12-10 15:10:00,43.39,43.42,43.39,43.4,80100.0,31.7588,31.7808,31.7588,31.7662,80100.0
2013-12-10 15:20:00,43.4,43.46,43.4,43.42,148000.0,31.7662,31.8101,31.7662,31.7808,148000.0
2013-12-10 15:30:00,43.42,43.44,43.38,43.41,114900.0,31.7808,31.7954,31.7515,31.7735,114900.0
2013-12-10 15:40:00,43.41,43.42,43.38,43.41,119700.0,31.7735,31.7808,31.7515,31.7735,119700.0
2013-12-10 15:50:00,43.41,43.43,43.39,43.41,345000.0,31.7735,31.7881,31.7588,31.7735,345000.0
2013-12-11 09:30:00,43.41,43.5,43.32,43.49,139700.0,31.7735,31.8394,31.7076,31.832,139700.0
2013-12-11 09:40:00,43.49,43.49,43.31,43.32,108800.0,31.832,31.832,31.7003,31.7076,108800.0
2013-12-11 09:50:00,43.32,43.33,43.25,43.27,75300.0,31.7076,31.7149,31.6564,31.671,75300.0
2013-12-11 10:00:00,43.27,43.33,43.18,43.3,188100.0,31.671,31.7149,31.6051,31.693,188100.0
2013-12-11 10:10:00,43.3,43.37,43.24,43.25,94200.0,31.693,31.7442,31.6491,31.6564,94200.0
2013-12-11 10:20:00,43.25,43.3,43.21,43.23,81100.0,31.6564,31.693,31.6271,31.6417,81100.0
2013-12-11 10:30:00,43.23,43.29,43.22,43.23,63500.0,31.6417,31.6857,31.6344,31.6417,63500.0
2013-12-11 10:40:00,43.23,43.26,43.21,43.21,52100.0,31.6417,31.6637,31.6271,31.6271,52100.0
2013-12-11 10:50:00,43.22,43.24,43.17,43.23,94000.0,31.6344,31.6491,31.5978,31.6417,94000.0
2013-12-11 11:00:00,43.23,43.23,43.17,43.17,28000.0,31.6417,31.6417,31.5978,31.5978,28000.0
2013-12-11 11:10:00,43.18,43.21,43.13,43.14,87300.0,31.6051,31.6271,31.5685,31.5759,87300.0
2013-12-11 11:20:00,43.14,43.16,43.1,43.15,92600.0,31.5759,31.5905,31.5466,31.5832,92600.0
2013-12-11 11:30:00,43.14,43.14,43.07,43.1,148200.0,31.5759,31.5759,31.5246,31.5466,148200.0
2013-12-11 11:40:00,43.11,43.15,43.1,43.13,55500.0,31.5539,31.5832,31.5466,31.5685,55500.0
2013-12-11 11:50:00,43.13,43.13,43.06,43.11,65700.0,31.5685,31.5685,31.5173,31.5539,65700.0
2013-12-11 12:00:00,43.11,43.11,43.06,43.09,71100.0,31.5539,31.5539,31.5173,31.5393,71100.0
2013-12-11 12:10:00,43.09,43.14,43.08,43.12,66100.0,31.5393,31.5759,31.5319,31.5612,66100.0
2013-12-11 12:20:00,43.11,43.12,43.06,43.07,35300.0,31.5539,31.5612,31.5173,31.5246,35300.0
2013-12-11 12:30:00,43.07,43.08,43.05,43.08,35100.0,31.5246,31.5319,31.51,31.5319,35100.0
2013-12-11 12:40:00,43.08,43.11,43.06,43.11,33200.0,31.5319,31.5539,31.5173,31.5539,33200.0
2013-12-11 12:50:00,43.11,43.12,43.09,43.1,26100.0,31.5539,31.5612,31.5393,31.5466,26100.0
2013-12-11 13:00:00,43.09,43.19,43.09,43.15,73200.0,31.5393,31.6125,31.5393,31.5832,73200.0
2013-12-11 13:10:00,43.15,43.15,43.08,43.08,28600.0,31.5832,31.5832,31.5319,31.5319,28600.0
2013-12-11 13:20:00,43.08,43.09,43.05,43.08,54700.0,31.5319,31.5393,31.51,31.5319,54700.0
2013-12-11 13:30:00,43.09,43.15,43.07,43.14,49200.0,31.5393,31.5832,31.5246,31.5759,49200.0
2013-12-11 13:40:00,43.15,43.18,43.12,43.13,55800.0,31.5832,31.6051,31.5612,31.5685,55800.0
2013-12-11 13:50:00,43.13,43.19,43.13,43.19,34000.0,31.5685,31.6125,31.5685,31.6125,34000.0
2013-12-11 14:00:00,43.18,43.19,43.1,43.1,48200.0,31.6051,31.6125,31.5466,31.5466,48200.0
2013-12-11 14:10:00,43.1,43.11,43.03,43.04,121300.0,31.5466,31.5539,31.4953,31.5027,121300.0
2013-12-11 14:20:00,43.04,43.06,43.01,43.05,62800.0,31.5027,31.5173,31.4807,31.51,62800.0
2013-12-11 14:30:00,43.04,43.05,43.0,43.01,59900.0,31.5027,31.51,31.4734,31.4807,59900.0
2013-12-11 14:40:00,43.01,43.04,42.99,43.02,72000.0,31.4807,31.5027,31.4661,31.488,72000.0
2013-12-11 14:50:00,43.02,43.03,42.96,42.98,91500.0,31.488,31.4953,31.4441,31.4588,91500.0
2013-12-11 15:00:00,42.97,42.98,42.93,42.96,113400.0,31.4514,31.4588,31.4222,31.4441,113400.0
2013-12-11 15:10:00,42.95,42.96,42.89,42.91,163100.0,31.4368,31.4441,31.3929,31.4075,163100.0
2013-12-11 15:20:00,42.91,42.91,42.84,42.86,161700.0,31.4075,31.4075,31.3563,31.3709,161700.0
2013-12-11 15:30:00,42.86,42.89,42.83,42.83,154800.0,31.3709,31.3929,31.349,31.349,154800.0
2013-12-11 15:40:00,42.84,42.87,42.78,42.78,192300.0,31.3563,31.3782,31.3124,31.3124,192300.0
2013-12-11 15:50:00,42.79,42.82,42.78,42.81,495800.0,31.3197,31.3416,31.3124,31.3343,495800.0
2013-12-12 09:30:00,42.32,42.61,42.3,42.55,309700.0,30.9757,31.1879,30.961,31.144,309700.0
2013-12-12 09:40:00,42.56,42.57,42.37,42.39,329100.0,31.1513,31.1587,31.0123,31.0269,329100.0
2013-12-12 09:50:00,42.39,42.55,42.39,42.43,263000.0,31.0269,31.144,31.0269,31.0562,263000.0
2013-12-12 10:00:00,42.43,42.55,42.41,42.49,230000.0,31.0562,31.144,31.0415,31.1001,230000.0
2013-12-12 10:10:00,42.48,42.48,42.36,42.37,174700.0,31.0928,31.0928,31.005,31.0123,174700.0
2013-12-12 10:20:00,42.37,42.41,42.35,42.37,101400.0,31.0123,31.0415,30.9976,31.0123,101400.0
2013-12-12 10:30:00,42.37,42.43,42.34,42.38,125600.0,31.0123,31.0562,30.9903,31.0196,125600.0
2013-12-12 10:40:00,42.39,42.41,42.34,42.36,72700.0,31.0269,31.0415,30.9903,31.005,72700.0
2013-12-12 10:50:00,42.36,42.37,42.31,42.36,87900.0,31.005,31.0123,30.9684,31.005,87900.0
2013-12-12 11:00:00,42.35,42.44,42.33,42.43,92700.0,30.9976,31.0635,30.983,31.0562,92700.0
2013-12-12 11:10:00,42.43,42.45,42.41,42.41,86400.0,31.0562,31.0708,31.0415,31.0415,86400.0
2013-12-12 11:20:00,42.42,42.42,42.34,42.35,96200.0,31.0489,31.0489,30.9903,30.9976,96200.0
2013-12-12 11:30:00,42.35,42.38,42.35,42.38,89000.0,30.9976,31.0196,30.9976,31.0196,89000.0
2013-12-12 11:40:00,42.38,42.39,42.34,42.38,349000.0,31.0196,31.0269,30.9903,31.0196,349000.0
2013-12-12 11:50:00,42.38,42.44,42.38,42.41,148000.0,31.0196,31.0635,31.0196,31.0415,148000.0
2013-12-12 12:00:00,42.41,42.48,42.37,42.48,132300.0,31.0415,31.0928,31.0123,31.0928,132300.0
2013-12-12 12:10:00,42.48,42.55,42.48,42.55,107000.0,31.0928,31.144,31.0928,31.144,107000.0
2013-12-12 12:20:00,42.55,42.55,42.45,42.46,221500.0,31.144,31.144,31.0708,31.0781,221500.0
2013-12-12 12:30:00,42.47,42.52,42.44,42.5,156700.0,31.0855,31.1221,31.0635,31.1074,156700.0
2013-12-12 12:40:00,42.51,42.6,42.48,42.6,83900.0,31.1147,31.1806,31.0928,31.1806,83900.0
2013-12-12 12:50:00,42.59,42.64,42.55,42.61,95000.0,31.1733,31.2099,31.144,31.1879,95000.0
2013-12-12 13:00:00,42.61,42.69,42.59,42.66,68500.0,31.1879,31.2465,31.1733,31.2245,68500.0
2013-12-12 13:10:00,42.66,42.67,42.62,42.64,104100.0,31.2245,31.2319,31.1953,31.2099,104100.0
2013-12-12 13:20:00,42.65,42.65,42.6,42.61,45100.0,31.2172,31.2172,31.1806,31.1879,45100.0
2013-12-12 13:30:00,42.6,42.67,42.6,42.67,77200.0,31.1806,31.2319,31.1806,31.2319,77200.0
2013-12-12 13:40:00,42.66,42.67,42.64,42.66,92100.0,31.2245,31.2319,31.2099,31.2245,92100.0
2013-12-12 13:50:00,42.66,42.69,42.64,42.69,164500.0,31.2245,31.2465,31.2099,31.2465,164500.0
2013-12-12 14:00:00,42.68,42.72,42.68,42.69,144800.0,31.2392,31.2684,31.2392,31.2465,144800.0
2013-12-12 14:10:00,42.69,42.7,42.65,42.66,99600.0,31.2465,31.2538,31.2172,31.2245,99600.0
2013-12-12 14:20:00,42.66,42.72,42.65,42.7,155600.0,31.2245,31.2684,31.2172,31.2538,155600.0
2013-12-12 14:30:00,42.71,42.73,42.69,42.7,99600.0,31.2611,31.2758,31.2465,31.2538,99600.0
2013-12-12 14:40:00,42.7,42.72,42.68,42.72,94900.0,31.2538,31.2684,31.2392,31.2684,94900.0
2013-12-12 14:50:00,42.72,42.75,42.7,42.7,85000.0,31.2684,31.2904,31.2538,31.2538,85000.0
2013-12-12 15:00:00,42.71,42.71,42.66,42.66,139100.0,31.2611,31.2611,31.2245,31.2245,139100.0
2013-12-12 15:10:00,42.66,42.67,42.51,42.58,233200.0,31.2245,31.2319,31.1147,31.166,233200.0
2013-12-12 15:20:00,42.6,42.69,42.59,42.66,152900.0,31.1806,31.2465,31.1733,31.2245,152900.0
2013-12-12 15:30:00,42.65,42.66,42.54,42.54,169200.0,31.2172,31.2245,31.1367,31.1367,169200.0
2013-12-12 15:40:00,42.54,42.55,42.5,42.52,253100.0,31.1367,31.144,31.1074,31.1221,253100.0
2013-12-12 15:50:00,42.51,42.51,42.4,42.43,856800.0,31.1147,31.1147,31.0342,31.0562,856800.0
2013-12-13 09:30:00,42.65,42.87,42.46,42.69,444200.0,31.2172,31.3782,31.0781,31.2465,444200.0
2013-12-13 09:40:00,42.69,42.78,42.65,42.71,169700.0,31.2465,31.3124,31.2172,31.2611,169700.0
2013-12-13 09:50:00,42.72,42.72,42.52,42.54,143400.0,31.2684,31.2684,31.1221,31.1367,143400.0
2013-12-13 10:00:00,42.54,42.61,42.54,42.56,96700.0,31.1367,31.1879,31.1367,31.1513,96700.0
2013-12-13 10:10:00,42.57,42.57,42.42,42.46,123100.0,31.1587,31.1587,31.0489,31.0781,123100.0
2013-12-13 10:20:00,42.46,42.5,42.41,42.45,101900.0,31.0781,31.1074,31.0415,31.0708,101900.0
2013-12-13 10:30:00,42.45,42.52,42.44,42.45,83100.0,31.0708,31.1221,31.0635,31.0708,83100.0
2013-12-13 10:40:00,42.46,42.47,42.35,42.35,80000.0,31.0781,31.0855,30.9976,30.9976,80000.0
2013-12-13 10:50:00,42.35,42.39,42.29,42.29,85200.0,30.9976,31.0269,30.9537,30.9537,85200.0
2013-12-13 11:00:00,42.29,42.32,42.25,42.32,85100.0,30.9537,30.9757,30.9244,30.9757,85100.0
2013-12-13 11:10:00,42.32,42.39,42.32,42.38,82300.0,30.9757,31.0269,30.9757,31.0196,82300.0
2013-12-13 11:20:00,42.37,42.39,42.33,42.36,61700.0,31.0123,31.0269,30.983,31.005,61700.0
2013-12-13 11:30:00,42.35,42.41,42.34,42.41,59400.0,30.9976,31.0415,30.9903,31.0415,59400.0
2013-12-13 11:40:00,42.41,42.44,42.36,42.37,80700.0,31.0415,31.0635,31.005,31.0123,80700.0
2013-12-13 11:50:00,42.37,42.43,42.37,42.42,65800.0,31.0123,31.0562,31.0123,31.0489,65800.0
2013-12-13 12:00:00,42.43,42.45,42.36,42.36,62700.0,31.0562,31.0708,31.005,31.005,62700.0
2013-12-13 12:10:00,42.37,42.41,42.36,42.38,49900.0,31.0123,31.0415,31.005,31.0196,49900.0
2013-12-13 12:20:00,42.38,42.4,42.33,42.34,86300.0,31.0196,31.0342,30.983,30.9903,86300.0
2013-12-13 12:30:00,42.34,42.35,42.31,42.33,49400.0,30.9903,30.9976,30.9684,30.983,49400.0
2013-12-13 12:40:00,42.32,42.33,42.29,42.3,133400.0,30.9757,30.983,30.9537,30.961,133400.0
2013-12-13 12:50:00,42.3,42.33,42.3,42.31,56400.0,30.961,30.983,30.961,30.9684,56400.0
2013-12-13 13:00:00,42.31,42.32,42.29,42.31,71000.0,30.9684,30.9757,30.9537,30.9684,71000.0
2013-12-13 13:10:00,42.31,42.31,42.23,42.25,114300.0,30.9684,30.9684,30.9098,30.9244,114300.0
2013-12-13 13:20:00,42.25,42.25,42.2,42.22,95200.0,30.9244,30.9244,30.8878,30.9025,95200.0
2013-12-13 13:30:00,42.22,42.3,42.21,42.27,98700.0,30.9025,30.961,30.8952,30.9391,98700.0
2013-12-13 13:40:00,42.27,42.27,42.19,42.19,81300.0,30.9391,30.9391,30.8805,30.8805,81300.0
2013-12-13 13:50:00,42.19,42.2,42.13,42.16,111100.0,30.8805,30.8878,30.8366,30.8586,111100.0
2013-12-13 14:00:00,42.15,42.16,42.06,42.08,100700.0,30.8512,30.8586,30.7854,30.8,100700.0
2013-12-13 14:10:00,42.07,42.08,41.98,42.02,224800.0,30.7927,30.8,30.7268,30.7561,224800.0
2013-12-13 14:20:00,42.01,42.02,41.96,42.01,174800.0,30.7488,30.7561,30.7122,30.7488,174800.0
2013-12-13 14:30:00,42.01,42.03,41.99,42.0,129200.0,30.7488,30.7634,30.7341,30.7415,129200.0
2013-12-13 14:40:00,42.0,42.0,41.94,41.95,178600.0,30.7415,30.7415,30.6975,30.7049,178600.0
2013-12-13 14:50:00,41.94,41.98,41.94,41.98,170600.0,30.6975,30.7268,30.6975,30.7268,170600.0
2013-12-13 15:00:00,41.98,41.99,41.91,41.94,192900.0,30.7268,30.7341,30.6756,30.6975,192900.0
2013-12-13 15:10:00,41.94,42.0,41.93,42.0,206400.0,30.6975,30.7415,30.6902,30.7415,206400.0
2013-12-13 15:20:00,42.0,42.0,41.98,41.98,160600.0,30.7415,30.7415,30.7268,30.7268,160600.0
2013-12-13 15:30:00,41.98,41.99,41.93,41.94,242900.0,30.7268,30.7341,30.6902,30.6975,242900.0
2013-12-13 15:40:00,41.94,41.96,41.91,41.96,200900.0,30.6975,30.7122,30.6756,30.7122,200900.0
2013-12-13 15:50:00,41.96,41.99,41.94,41.95,611800.0,30.7122,30.7341,30.6975,30.7049,611800.0
2013-12-16 09:30:00,42.18,42.42,42.05,42.29,384300.0,30.8732,31.0489,30.778,30.9537,384300.0
2013-12-16 09:40:00,42.3,42.48,42.3,42.48,151200.0,30.961,31.0928,30.961,31.0928,151200.0
2013-12-16 09:50:00,42.48,42.55,42.45,42.53,184300.0,31.0928,31.144,31.0708,31.1294,184300.0
2013-12-16 10:00:00,42.54,42.58,42.52,42.53,115800.0,31.1367,31.166,31.1221,31.1294,115800.0
2013-12-16 10:10:00,42.53,42.55,42.47,42.48,107900.0,31.1294,31.144,31.0855,31.0928,107900.0
2013-12-16 10:20:00,42.49,42.54,42.47,42.51,63400.0,31.1001,31.1367,31.0855,31.1147,63400.0
2013-12-16 10:30:00,42.5,42.52,42.45,42.46,241900.0,31.1074,31.1221,31.0708,31.0781,241900.0
2013-12-16 10:40:00,42.46,42.46,42.42,42.42,123000.0,31.0781,31.0781,31.0489,31.0489,123000.0
2013-12-16 10:50:00,42.41,42.43,42.38,42.39,64000.0,31.0415,31.0562,31.0196,31.0269,64000.0
2013-12-16 11:00:00,42.39,42.41,42.33,42.35,72300.0,31.0269,31.0415,30.983,30.9976,72300.0
2013-12-16 11:10:00,42.34,42.39,42.33,42.34,69100.0,30.9903,31.0269,30.983,30.9903,69100.0
2013-12-16 11:20:00,42.35,42.42,42.34,42.41,50400.0,30.9976,31.0489,30.9903,31.0415,50400.0
2013-12-16 11:30:00,42.42,42.42,42.32,42.33,165500.0,31.0489,31.0489,30.9757,30.983,165500.0
2013-12-16 11:40:00,42.33,42.4,42.33,42.35,81200.0,30.983,31.0342,30.983,30.9976,81200.0
2013-12-16 11:50:00,42.35,42.37,42.34,42.35,74800.0,30.9976,31.0123,30.9903,30.9976,74800.0
2013-12-16 12:00:00,42.36,42.37,42.32,42.33,68400.0,31.005,31.0123,30.9757,30.983,68400.0
2013-12-16 12:10:00,42.34,42.34,42.27,42.29,100600.0,30.9903,30.9903,30.9391,30.9537,100600.0
2013-12-16 12:20:00,42.29,42.37,42.29,42.35,45400.0,30.9537,31.0123,30.9537,30.9976,45400.0
2013-12-16 12:30:00,42.35,42.37,42.33,42.33,58400.0,30.9976,31.0123,30.983,30.983,58400.0
2013-12-16 12:40:00,42.34,42.34,42.31,42.31,33800.0,30.9903,30.9903,30.9684,30.9684,33800.0
2013-12-16 12:50:00,42.31,42.33,42.27,42.28,70500.0,30.9684,30.983,30.9391,30.9464,70500.0
2013-12-16 13:00:00,42.28,42.29,42.22,42.23,67800.0,30.9464,30.9537,30.9025,30.9098,67800.0
2013-12-16 13:10:00,42.23,42.25,42.22,42.24,57400.0,30.9098,30.9244,30.9025,30.9171,57400.0
2013-12-16 13:20:00,42.24,42.34,42.23,42.34,39800.0,30.9171,30.9903,30.9098,30.9903,39800.0
2013-12-16 13:30:00,42.33,42.36,42.3,42.35,51100.0,30.983,31.005,30.961,30.9976,51100.0
2013-12-16 13:40:00,42.35,42.36,42.3,42.36,67600.0,30.9976,31.005,30.961,31.005,67600.0
2013-12-16 13:50:00,42.36,42.4,42.35,42.38,46800.0,31.005,31.0342,30.9976,31.0196,46800.0
2013-12-16 14:00:00,42.38,42.42,42.38,42.41,61200.0,31.0196,31.0489,31.0196,31.0415,61200.0
2013-12-16 14:10:00,42.41,42.42,42.38,42.38,36200.0,31.0415,31.0489,31.0196,31.0196,36200.0
2013-12-16 14:20:00,42.38,42.41,42.38,42.41,26600.0,31.0196,31.0415,31.0196,31.0415,26600.0
2013-12-16 14:30:00,42.41,42.41,42.36,42.36,68100.0,31.0415,31.0415,31.005,31.005,68100.0
2013-12-16 14:40:00,42.35,42.36,42.34,42.34,41500.0,30.9976,31.005,30.9903,30.9903,41500.0
2013-12-16 14:50:00,42.34,42.37,42.34,42.34,54600.0,30.9903,31.0123,30.9903,30.9903,54600.0
2013-12-16 15:00:00,42.34,42.37,42.33,42.37,68800.0,30.9903,31.0123,30.983,31.0123,68800.0
2013-12-16 15:10:00,42.36,42.37,42.31,42.34,88600.0,31.005,31.0123,30.9684,30.9903,88600.0
2013-12-16 15:20:00,42.34,42.34,42.28,42.32,81600.0,30.9903,30.9903,30.9464,30.9757,81600.0
2013-12-16 15:30:00,42.32,42.32,42.27,42.3,103000.0,30.9757,30.9757,30.9391,30.961,103000.0
2013-12-16 15:40:00,42.29,42.3,42.27,42.29,156400.0,30.9537,30.961,30.9391,30.9537,156400.0
2013-12-16 15:50:00,42.29,42.34,42.28,42.29,409400.0,30.9537,30.9903,30.9464,30.9537,409400.0
2013-12-17 09:30:00,42.26,42.44,42.25,42.29,148000.0,30.9318,31.0635,30.9244,30.9537,148000.0
2013-12-17 09:40:00,42.29,42.36,42.23,42.36,155500.0,30.9537,31.005,30.9098,31.005,155500.0
2013-12-17 09:50:00,42.35,42.35,42.27,42.33,222700.0,30.9976,30.9976,30.9391,30.983,222700.0
2013-12-17 10:00:00,42.32,42.43,42.3,42.43,105300.0,30.9757,31.0562,30.961,31.0562,105300.0
2013-12-17 10:10:00,42.43,42.44,42.35,42.35,96200.0,31.0562,31.0635,30.9976,30.9976,96200.0
2013-12-17 10:20:00,42.35,42.41,42.34,42.41,53300.0,30.9976,31.0415,30.9903,31.0415,53300.0
2013-12-17 10:30:00,42.4,42.44,42.34,42.44,58200.0,31.0342,31.0635,30.9903,31.0635,58200.0
2013-12-17 10:40:00,42.45,42.46,42.34,42.35,110000.0,31.0708,31.0781,30.9903,30.9976,110000.0
2013-12-17 10:50:00,42.35,42.37,42.32,42.35,61400.0,30.9976,31.0123,30.9757,30.9976,61400.0
2013-12-17 11:00:00,42.36,42.41,42.34,42.41,85500.0,31.005,31.0415,30.9903,31.0415,85500.0
2013-12-17 11:10:00,42.4,42.41,42.35,42.39,84600.0,31.0342,31.0415,30.9976,31.0269,84600.0
2013-12-17 11:20:00,42.39,42.39,42.32,42.32,47200.0,31.0269,31.0269,30.9757,30.9757,47200.0
2013-12-17 11:30:00,42.33,42.36,42.32,42.36,61700.0,30.983,31.005,30.9757,31.005,61700.0
2013-12-17 11:40:00,42.36,42.39,42.34,42.38,59200.0,31.005,31.0269,30.9903,31.0196,59200.0
2013-12-17 11:50:00,42.39,42.42,42.38,42.4,28700.0,31.0269,31.0489,31.0196,31.0342,28700.0
2013-12-17 12:00:00,42.41,42.41,42.38,42.38,39400.0,31.0415,31.0415,31.0196,31.0196,39400.0
2013-12-17 12:10:00,42.39,42.44,42.37,42.43,40200.0,31.0269,31.0635,31.0123,31.0562,40200.0
2013-12-17 12:20:00,42.44,42.48,42.42,42.46,84400.0,31.0635,31.0928,31.0489,31.0781,84400.0
2013-12-17 12:30:00,42.47,42.48,42.43,42.46,54300.0,31.0855,31.0928,31.0562,31.0781,54300.0
2013-12-17 12:40:00,42.46,42.46,42.43,42.45,51000.0,31.0781,31.0781,31.0562,31.0708,51000.0
2013-12-17 12:50:00,42.44,42.47,42.42,42.44,53100.0,31.0635,31.0855,31.0489,31.0635,53100.0
2013-12-17 13:00:00,42.44,42.48,42.44,42.48,39600.0,31.0635,31.0928,31.0635,31.0928,39600.0
2013-12-17 13:10:00,42.48,42.5,42.47,42.48,87500.0,31.0928,31.1074,31.0855,31.0928,87500.0
2013-12-17 13:20:00,42.48,42.5,42.47,42.49,45600.0,31.0928,31.1074,31.0855,31.1001,45600.0
2013-12-17 13:30:00,42.49,42.5,42.45,42.5,56800.0,31.1001,31.1074,31.0708,31.1074,56800.0
2013-12-17 13:40:00,42.49,42.5,42.44,42.46,65800.0,31.1001,31.1074,31.0635,31.0781,65800.0
2013-12-17 13:50:00,42.45,42.49,42.44,42.47,43600.0,31.0708,31.1001,31.0635,31.0855,43600.0
2013-12-17 14:00:00,42.48,42.51,42.46,42.51,90800.0,31.0928,31.1147,31.0781,31.1147,90800.0
2013-12-17 14:10:00,42.5,42.56,42.5,42.56,92100.0,31.1074,31.1513,31.1074,31.1513,92100.0
2013-12-17 14:20:00,42.56,42.61,42.55,42.6,104300.0,31.1513,31.1879,31.144,31.1806,104300.0
2013-12-17 14:30:00,42.6,42.61,42.53,42.53,77200.0,31.1806,31.1879,31.1294,31.1294,77200.0
2013-12-17 14:40:00,42.53,42.54,42.52,42.52,39700.0,31.1294,31.1367,31.1221,31.1221,39700.0
2013-12-17 14:50:00,42.52,42.53,42.49,42.51,39300.0,31.1221,31.1294,31.1001,31.1147,39300.0
2013-12-17 15:00:00,42.52,42.52,42.48,42.5,73600.0,31.1221,31.1221,31.0928,31.1074,73600.0
2013-12-17 15:10:00,42.51,42.55,42.5,42.55,74800.0,31.1147,31.144,31.1074,31.144,74800.0
2013-12-17 15:20:00,42.55,42.57,42.54,42.54,56900.0,31.144,31.1587,31.1367,31.1367,56900.0
2013-12-17 15:30:00,42.54,42.55,42.49,42.53,110800.0,31.1367,31.144,31.1001,31.1294,110800.0
2013-12-17 15:40:00,42.53,42.53,42.48,42.48,118600.0,31.1294,31.1294,31.0928,31.0928,118600.0
2013-12-17 15:50:00,42.48,42.49,42.42,42.43,308800.0,31.0928,31.1001,31.0489,31.0562,308800.0
2013-12-18 09:30:00,42.46,42.58,42.28,42.52,209200.0,31.0781,31.166,30.9464,31.1221,209200.0
2013-12-18 09:40:00,42.52,42.52,42.38,42.4,100100.0,31.1221,31.1221,31.0196,31.0342,100100.0
2013-12-18 09:50:00,42.41,42.42,42.29,42.3,110200.0,31.0415,31.0489,30.9537,30.961,110200.0
2013-12-18 10:00:00,42.3,42.31,42.22,42.28,116900.0,30.961,30.9684,30.9025,30.9464,116900.0
2013-12-18 10:10:00,42.29,42.34,42.28,42.28,89500.0,30.9537,30.9903,30.9464,30.9464,89500.0
2013-12-18 10:20:00,42.28,42.32,42.28,42.31,57600.0,30.9464,30.9757,30.9464,30.9684,57600.0
2013-12-18 10:30:00,42.32,42.33,42.28,42.3,64500.0,30.9757,30.983,30.9464,30.961,64500.0
2013-12-18 10:40:00,42.3,42.33,42.27,42.28,123800.0,30.961,30.983,30.9391,30.9464,123800.0
2013-12-18 10:50:00,42.29,42.29,42.25,42.27,82300.0,30.9537,30.9537,30.9244,30.9391,82300.0
2013-12-18 11:00:00,42.28,42.31,42.26,42.3,36000.0,30.9464,30.9684,30.9318,30.961,36000.0
2013-12-18 11:10:00,42.31,42.37,42.29,42.37,40400.0,30.9684,31.0123,30.9537,31.0123,40400.0
2013-12-18 11:20:00,42.37,42.37,42.32,42.33,79000.0,31.0123,31.0123,30.9757,30.983,79000.0
2013-12-18 11:30:00,42.33,42.35,42.31,42.33,74400.0,30.983,30.9976,30.9684,30.983,74400.0
2013-12-18 11:40:00,42.34,42.34,42.25,42.25,68100.0,30.9903,30.9903,30.9244,30.9244,68100.0
2013-12-18 11:50:00,42.25,42.31,42.24,42.29,88400.0,30.9244,30.9684,30.9171,30.9537,88400.0
2013-12-18 12:00:00,42.29,42.31,42.26,42.27,55400.0,30.9537,30.9684,30.9318,30.9391,55400.0
2013-12-18 12:10:00,42.27,42.32,42.26,42.26,51100.0,30.9391,30.9757,30.9318,30.9318,51100.0
2013-12-18 12:20:00,42.26,42.3,42.24,42.3,65200.0,30.9318,30.961,30.9171,30.961,65200.0
2013-12-18 12:30:00,42.3,42.33,42.29,42.33,58800.0,30.961,30.983,30.9537,30.983,58800.0
2013-12-18 12:40:00,42.33,42.36,42.3,42.32,75900.0,30.983,31.005,30.961,30.9757,75900.0
2013-12-18 12:50:00,42.32,42.34,42.28,42.32,94200.0,30.9757,30.9903,30.9464,30.9757,94200.0
2013-12-18 13:00:00,42.31,42.31,42.24,42.29,131100.0,30.9684,30.9684,30.9171,30.9537,131100.0
2013-12-18 13:10:00,42.29,42.29,42.17,42.24,190500.0,30.9537,30.9537,30.8659,30.9171,190500.0
2013-12-18 13:20:00,42.24,42.35,42.22,42.34,143600.0,30.9171,30.9976,30.9025,30.9903,143600.0
2013-12-18 13:30:00,42.34,42.34,42.22,42.23,64700.0,30.9903,30.9903,30.9025,30.9098,64700.0
2013-12-18 13:40:00,42.24,42.24,42.2,42.23,91900.0,30.9171,30.9171,30.8878,30.9098,91900.0
2013-12-18 13:50:00,42.23,42.45,42.22,42.33,156300.0,30.9098,31.0708,30.9025,30.983,156300.0
2013-12-18 14:00:00,42.33,42.6,42.03,42.49,536100.0,30.983,31.1806,30.7634,31.1001,536100.0
2013-12-18 14:10:00,42.5,42.57,42.47,42.56,170400.0,31.1074,31.1587,31.0855,31.1513,170400.0
2013-12-18 14:20:00,42.56,42.68,42.53,42.61,206000.0,31.1513,31.2392,31.1294,31.1879,206000.0
2013-12-18 14:30:00,42.62,42.86,42.61,42.86,251400.0,31.1953,31.3709,31.1879,31.3709,251400.0
2013-12-18 14:40:00,42.86,42.87,42.79,42.82,280900.0,31.3709,31.3782,31.3197,31.3416,280900.0
2013-12-18 14:50:00,42.82,42.87,42.8,42.83,288000.0,31.3416,31.3782,31.327,31.349,288000.0
2013-12-18 15:00:00,42.83,42.84,42.78,42.8,213400.0,31.349,31.3563,31.3124,31.327,213400.0
2013-12-18 15:10:00,42.82,42.97,42.82,42.97,269500.0,31.3416,31.4514,31.3416,31.4514,269500.0
2013-12-18 15:20:00,42.97,43.0,42.86,42.9,331800.0,31.4514,31.4734,31.3709,31.4002,331800.0
2013-12-18 15:30:00,42.91,43.07,42.89,43.07,246800.0,31.4075,31.5246,31.3929,31.5246,246800.0
2013-12-18 15:40:00,43.07,43.07,43.02,43.03,377200.0,31.5246,31.5246,31.488,31.4953,377200.0
2013-12-18 15:50:00,43.03,43.1,43.01,43.09,551500.0,31.4953,31.5466,31.4807,31.5393,551500.0
2013-12-19 09:30:00,43.11,43.11,42.64,42.69,264300.0,31.5539,31.5539,31.2099,31.2465,264300.0
2013-12-19 09:40:00,42.69,42.78,42.5,42.51,321100.0,31.2465,31.3124,31.1074,31.1147,321100.0
2013-12-19 09:50:00,42.52,42.56,42.48,42.49,273900.0,31.1221,31.1513,31.0928,31.1001,273900.0
2013-12-19 10:00:00,42.49,42.51,42.37,42.4,255800.0,31.1001,31.1147,31.0123,31.0342,255800.0
2013-12-19 10:10:00,42.41,42.41,42.28,42.38,296600.0,31.0415,31.0415,30.9464,31.0196,296600.0
2013-12-19 10:20:00,42.39,42.42,42.34,42.41,88600.0,31.0269,31.0489,30.9903,31.0415,88600.0
2013-12-19 10:30:00,42.41,42.41,42.33,42.36,102300.0,31.0415,31.0415,30.983,31.005,102300.0
2013-12-19 10:40:00,42.36,42.51,42.35,42.44,104100.0,31.005,31.1147,30.9976,31.0635,104100.0
2013-12-19 10:50:00,42.45,42.5,42.42,42.49,50900.0,31.0708,31.1074,31.0489,31.1001,50900.0
2013-12-19 11:00:00,42.49,42.5,42.47,42.48,66100.0,31.1001,31.1074,31.0855,31.0928,66100.0
2013-12-19 11:10:00,42.5,42.5,42.47,42.5,51800.0,31.1074,31.1074,31.0855,31.1074,51800.0
2013-12-19 11:20:00,42.5,42.5,42.47,42.5,55500.0,31.1074,31.1074,31.0855,31.1074,55500.0
2013-12-19 11:30:00,42.5,42.52,42.48,42.48,108400.0,31.1074,31.1221,31.0928,31.0928,108400.0
2013-12-19 11:40:00,42.48,42.5,42.45,42.46,54600.0,31.0928,31.1074,31.0708,31.0781,54600.0
2013-12-19 11:50:00,42.46,42.47,42.45,42.46,158700.0,31.0781,31.0855,31.0708,31.0781,158700.0
2013-12-19 12:00:00,42.45,42.49,42.45,42.49,96300.0,31.0708,31.1001,31.0708,31.1001,96300.0
2013-12-19 12:10:00,42.49,42.55,42.48,42.55,57400.0,31.1001,31.144,31.0928,31.144,57400.0
2013-12-19 12:20:00,42.55,42.56,42.52,42.54,48700.0,31.144,31.1513,31.1221,31.1367,48700.0
2013-12-19 12:30:00,42.53,42.6,42.53,42.6,52000.0,31.1294,31.1806,31.1294,31.1806,52000.0
2013-12-19 12:40:00,42.6,42.62,42.59,42.61,31900.0,31.1806,31.1953,31.1733,31.1879,31900.0
2013-12-19 12:50:00,42.61,42.61,42.56,42.59,49500.0,31.1879,31.1879,31.1513,31.1733,49500.0
2013-12-19 13:00:00,42.6,42.63,42.53,42.63,53000.0,31.1806,31.2026,31.1294,31.2026,53000.0
2013-12-19 13:10:00,42.63,42.65,42.6,42.65,45200.0,31.2026,31.2172,31.1806,31.2172,45200.0
2013-12-19 13:20:00,42.65,42.66,42.63,42.63,28800.0,31.2172,31.2245,31.2026,31.2026,28800.0
2013-12-19 13:30:00,42.63,42.64,42.61,42.62,68500.0,31.2026,31.2099,31.1879,31.1953,68500.0
2013-12-19 13:40:00,42.62,42.64,42.59,42.59,57300.0,31.1953,31.2099,31.1733,31.1733,57300.0
2013-12-19 13:50:00,42.6,42.63,42.59,42.61,53700.0,31.1806,31.2026,31.1733,31.1879,53700.0
2013-12-19 14:00:00,42.62,42.66,42.61,42.66,73900.0,31.1953,31.2245,31.1879,31.2245,73900.0
2013-12-19 14:10:00,42.66,42.67,42.62,42.63,60800.0,31.2245,31.2319,31.1953,31.2026,60800.0
2013-12-19 14:20:00,42.63,42.63,42.54,42.55,75200.0,31.2026,31.2026,31.1367,31.144,75200.0
2013-12-19 14:30:00,42.55,42.56,42.52,42.54,59800.0,31.144,31.1513,31.1221,31.1367,59800.0
2013-12-19 14:40:00,42.54,42.55,42.51,42.52,99700.0,31.1367,31.144,31.1147,31.1221,99700.0
2013-12-19 14:50:00,42.52,42.54,42.48,42.54,152500.0,31.1221,31.1367,31.0928,31.1367,152500.0
2013-12-19 15:00:00,42.53,42.6,42.52,42.54,145200.0,31.1294,31.1806,31.1221,31.1367,145200.0
2013-12-19 15:10:00,42.53,42.57,42.51,42.54,114600.0,31.1294,31.1587,31.1147,31.1367,114600.0
2013-12-19 15:20:00,42.54,42.55,42.46,42.46,124400.0,31.1367,31.144,31.0781,31.0781,124400.0
2013-12-19 15:30:00,42.46,42.48,42.45,42.48,162100.0,31.0781,31.0928,31.0708,31.0928,162100.0
2013-12-19 15:40:00,42.48,42.5,42.43,42.43,199700.0,31.0928,31.1074,31.0562,31.0562,199700.0
2013-12-19 15:50:00,42.43,42.5,42.41,42.46,477100.0,31.0562,31.1074,31.0415,31.0781,477100.0
2013-12-20 09:30:00,42.76,42.76,42.49,42.64,1720800.0,31.2977,31.2977,31.1001,31.2099,1720800.0
2013-12-20 09:40:00,42.65,42.75,42.62,42.74,159700.0,31.2172,31.2904,31.1953,31.2831,159700.0
2013-12-20 09:50:00,42.75,42.81,42.71,42.72,107700.0,31.2904,31.3343,31.2611,31.2684,107700.0
2013-12-20 10:00:00,42.73,42.77,42.7,42.74,146800.0,31.2758,31.305,31.2538,31.2831,146800.0
2013-12-20 10:10:00,42.74,42.79,42.64,42.79,152400.0,31.2831,31.3197,31.2099,31.3197,152400.0
2013-12-20 10:20:00,42.79,42.91,42.79,42.91,155000.0,31.3197,31.4075,31.3197,31.4075,155000.0
2013-12-20 10:30:00,42.9,42.93,42.87,42.92,93300.0,31.4002,31.4222,31.3782,31.4148,93300.0
2013-12-20 10:40:00,42.92,42.92,42.84,42.84,73400.0,31.4148,31.4148,31.3563,31.3563,73400.0
2013-12-20 10:50:00,42.85,42.87,42.84,42.85,50200.0,31.3636,31.3782,31.3563,31.3636,50200.0
2013-12-20 11:00:00,42.86,42.92,42.85,42.92,60100.0,31.3709,31.4148,31.3636,31.4148,60100.0
2013-12-20 11:10:00,42.92,42.93,42.9,42.9,67700.0,31.4148,31.4222,31.4002,31.4002,67700.0
2013-12-20 11:20:00,42.9,42.95,42.9,42.93,91100.0,31.4002,31.4368,31.4002,31.4222,91100.0
2013-12-20 11:30:00,42.93,42.99,42.91,42.92,121000.0,31.4222,31.4661,31.4075,31.4148,121000.0
2013-12-20 11:40:00,42.91,42.92,42.87,42.88,45400.0,31.4075,31.4148,31.3782,31.3856,45400.0
2013-12-20 11:50:00,42.88,42.92,42.68,42.9,86400.0,31.3856,31.4148,31.2392,31.4002,86400.0
2013-12-20 12:00:00,42.9,42.93,42.88,42.91,45000.0,31.4002,31.4222,31.3856,31.4075,45000.0
2013-12-20 12:10:00,42.91,42.92,42.87,42.91,58200.0,31.4075,31.4148,31.3782,31.4075,58200.0
2013-12-20 12:20:00,42.92,42.95,42.89,42.94,53100.0,31.4148,31.4368,31.3929,31.4295,53100.0
2013-12-20 12:30:00,42.94,42.97,42.93,42.96,40100.0,31.4295,31.4514,31.4222,31.4441,40100.0
2013-12-20 12:40:00,42.96,42.96,42.92,42.94,44800.0,31.4441,31.4441,31.4148,31.4295,44800.0
2013-12-20 12:50:00,42.95,42.97,42.92,42.92,72700.0,31.4368,31.4514,31.4148,31.4148,72700.0
2013-12-20 13:00:00,42.93,42.98,42.92,42.98,40500.0,31.4222,31.4588,31.4148,31.4588,40500.0
2013-12-20 13:10:00,42.98,42.99,42.95,42.97,61500.0,31.4588,31.4661,31.4368,31.4514,61500.0
2013-12-20 13:20:00,42.98,42.98,42.94,42.95,54800.0,31.4588,31.4588,31.4295,31.4368,54800.0
2013-12-20 13:30:00,42.95,42.95,42.89,42.93,46500.0,31.4368,31.4368,31.3929,31.4222,46500.0
2013-12-20 13:40:00,42.93,42.93,42.89,42.91,38200.0,31.4222,31.4222,31.3929,31.4075,38200.0
2013-12-20 13:50:00,42.92,42.94,42.9,42.94,57600.0,31.4148,31.4295,31.4002,31.4295,57600.0
2013-12-20 14:00:00,42.93,42.98,42.91,42.97,103800.0,31.4222,31.4588,31.4075,31.4514,103800.0
2013-12-20 14:10:00,42.97,42.97,42.94,42.94,72800.0,31.4514,31.4514,31.4295,31.4295,72800.0
2013-12-20 14:20:00,42.95,42.97,42.94,42.96,51900.0,31.4368,31.4514,31.4295,31.4441,51900.0
2013-12-20 14:30:00,42.96,42.99,42.93,42.93,120900.0,31.4441,31.4661,31.4222,31.4222,120900.0
2013-12-20 14:40:00,42.93,43.0,42.93,42.99,68200.0,31.4222,31.4734,31.4222,31.4661,68200.0
2013-12-20 14:50:00,42.98,42.99,42.94,42.95,86100.0,31.4588,31.4661,31.4295,31.4368,86100.0
2013-12-20 15:00:00,42.96,42.96,42.92,42.96,79100.0,31.4441,31.4441,31.4148,31.4441,79100.0
2013-12-20 15:10:00,42.96,42.96,42.94,42.96,81300.0,31.4441,31.4441,31.4295,31.4441,81300.0
2013-12-20 15:20:00,42.96,42.96,42.89,42.91,215900.0,31.4441,31.4441,31.3929,31.4075,215900.0
2013-12-20 15:30:00,42.91,42.96,42.9,42.93,181000.0,31.4075,31.4441,31.4002,31.4222,181000.0
2013-12-20 15:40:00,42.93,42.98,42.89,42.91,254900.0,31.4222,31.4588,31.3929,31.4075,254900.0
2013-12-20 15:50:00,42.91,42.91,42.83,42.88,866200.0,31.4075,31.4075,31.349,31.3856,866200.0
2013-12-23 09:30:00,43.0,43.13,42.9,43.13,154400.0,31.4734,31.5685,31.4002,31.5685,154400.0
2013-12-23 09:40:00,43.13,43.13,43.03,43.1,128200.0,31.5685,31.5685,31.4953,31.5466,128200.0
2013-12-23 09:50:00,43.1,43.26,43.09,43.23,140800.0,31.5466,31.6637,31.5393,31.6417,140800.0
2013-12-23 10:00:00,43.23,43.27,43.14,43.24,143000.0,31.6417,31.671,31.5759,31.6491,143000.0
2013-12-23 10:10:00,43.24,43.27,43.19,43.22,125000.0,31.6491,31.671,31.6125,31.6344,125000.0
2013-12-23 10:20:00,43.21,43.4,43.21,43.36,208100.0,31.6271,31.7662,31.6271,31.7369,208100.0
2013-12-23 10:30:00,43.37,43.37,43.27,43.27,70600.0,31.7442,31.7442,31.671,31.671,70600.0
2013-12-23 10:40:00,43.28,43.29,43.24,43.27,59100.0,31.6783,31.6857,31.6491,31.671,59100.0
2013-12-23 10:50:00,43.26,43.31,43.24,43.3,113400.0,31.6637,31.7003,31.6491,31.693,113400.0
2013-12-23 11:00:00,43.29,43.31,43.25,43.31,40600.0,31.6857,31.7003,31.6564,31.7003,40600.0
2013-12-23 11:10:00,43.31,43.37,43.29,43.37,69700.0,31.7003,31.7442,31.6857,31.7442,69700.0
2013-12-23 11:20:00,43.36,43.37,43.29,43.34,69600.0,31.7369,31.7442,31.6857,31.7223,69600.0
2013-12-23 11:30:00,43.34,43.35,43.3,43.3,63700.0,31.7223,31.7296,31.693,31.693,63700.0
2013-12-23 11:40:00,43.3,43.32,43.28,43.28,47000.0,31.693,31.7076,31.6783,31.6783,47000.0
2013-12-23 11:50:00,43.28,43.3,43.25,43.26,53600.0,31.6783,31.693,31.6564,31.6637,53600.0
2013-12-23 12:00:00,43.26,43.29,43.25,43.28,107500.0,31.6637,31.6857,31.6564,31.6783,107500.0
2013-12-23 12:10:00,43.29,43.3,43.27,43.3,49800.0,31.6857,31.693,31.671,31.693,49800.0
2013-12-23 12:20:00,43.31,43.37,43.31,43.35,172700.0,31.7003,31.7442,31.7003,31.7296,172700.0
2013-12-23 12:30:00,43.35,43.36,43.3,43.3,40800.0,31.7296,31.7369,31.693,31.693,40800.0
2013-12-23 12:40:00,43.31,43.31,43.28,43.3,73000.0,31.7003,31.7003,31.6783,31.693,73000.0
2013-12-23 12:50:00,43.31,43.33,43.3,43.31,59700.0,31.7003,31.7149,31.693,31.7003,59700.0
2013-12-23 13:00:00,43.32,43.37,43.31,43.36,48300.0,31.7076,31.7442,31.7003,31.7369,48300.0
2013-12-23 13:10:00,43.36,43.38,43.34,43.35,42500.0,31.7369,31.7515,31.7223,31.7296,42500.0
2013-12-23 13:20:00,43.34,43.35,43.31,43.33,36800.0,31.7223,31.7296,31.7003,31.7149,36800.0
2013-12-23 13:30:00,43.33,43.33,43.29,43.3,31700.0,31.7149,31.7149,31.6857,31.693,31700.0
2013-12-23 13:40:00,43.3,43.3,43.27,43.3,115000.0,31.693,31.693,31.671,31.693,115000.0
2013-12-23 13:50:00,43.3,43.3,43.26,43.27,55500.0,31.693,31.693,31.6637,31.671,55500.0
2013-12-23 14:00:00,43.28,43.28,43.26,43.27,136900.0,31.6783,31.6783,31.6637,31.671,136900.0
2013-12-23 14:10:00,43.27,43.29,43.27,43.29,46500.0,31.671,31.6857,31.671,31.6857,46500.0
2013-12-23 14:20:00,43.29,43.31,43.28,43.29,75200.0,31.6857,31.7003,31.6783,31.6857,75200.0
2013-12-23 14:30:00,43.3,43.3,43.27,43.28,65700.0,31.693,31.693,31.671,31.6783,65700.0
2013-12-23 14:40:00,43.28,43.31,43.26,43.31,37100.0,31.6783,31.7003,31.6637,31.7003,37100.0
2013-12-23 14:50:00,43.3,43.31,43.3,43.3,50400.0,31.693,31.7003,31.693,31.693,50400.0
2013-12-23 15:00:00,43.3,43.35,43.3,43.33,79900.0,31.693,31.7296,31.693,31.7149,79900.0
2013-12-23 15:10:00,43.34,43.34,43.3,43.34,64900.0,31.7223,31.7223,31.693,31.7223,64900.0
2013-12-23 15:20:00,43.35,43.35,43.29,43.31,110300.0,31.7296,31.7296,31.6857,31.7003,110300.0
2013-12-23 15:30:00,43.31,43.38,43.31,43.38,95800.0,31.7003,31.7515,31.7003,31.7515,95800.0
2013-12-23 15:40:00,43.38,43.41,43.36,43.4,134400.0,31.7515,31.7735,31.7369,31.7662,134400.0
2013-12-23 15:50:00,43.39,43.4,43.33,43.37,555300.0,31.7588,31.7662,31.7149,31.7442,555300.0
2013-12-24 09:30:00,43.46,43.6,43.25,43.56,146900.0,31.8101,31.9126,31.6564,31.8833,146900.0
2013-12-24 09:40:00,43.57,43.58,43.47,43.5,63400.0,31.8906,31.8979,31.8174,31.8394,63400.0
2013-12-24 09:50:00,43.51,43.52,43.44,43.45,53300.0,31.8467,31.854,31.7954,31.8028,53300.0
2013-12-24 10:00:00,43.45,43.47,43.42,43.47,54400.0,31.8028,31.8174,31.7808,31.8174,54400.0
2013-12-24 10:10:00,43.47,43.5,43.43,43.46,62700.0,31.8174,31.8394,31.7881,31.8101,62700.0
2013-12-24 10:20:00,43.45,43.47,43.4,43.45,116100.0,31.8028,31.8174,31.7662,31.8028,116100.0
2013-12-24 10:30:00,43.45,43.45,43.4,43.42,56700.0,31.8028,31.8028,31.7662,31.7808,56700.0
2013-12-24 10:40:00,43.41,43.42,43.37,43.4,74500.0,31.7735,31.7808,31.7442,31.7662,74500.0
2013-12-24 10:50:00,43.4,43.43,43.37,43.43,57100.0,31.7662,31.7881,31.7442,31.7881,57100.0
2013-12-24 11:00:00,43.42,43.44,43.4,43.4,37600.0,31.7808,31.7954,31.7662,31.7662,37600.0
2013-12-24 11:10:00,43.4,43.43,43.39,43.39,52900.0,31.7662,31.7881,31.7588,31.7588,52900.0
2013-12-24 11:20:00,43.39,43.42,43.39,43.39,31100.0,31.7588,31.7808,31.7588,31.7588,31100.0
2013-12-24 11:30:00,43.4,43.41,43.37,43.37,56000.0,31.7662,31.7735,31.7442,31.7442,56000.0
2013-12-24 11:40:00,43.37,43.37,43.35,43.35,26800.0,31.7442,31.7442,31.7296,31.7296,26800.0
2013-12-24 11:50:00,43.35,43.4,43.35,43.37,51900.0,31.7296,31.7662,31.7296,31.7442,51900.0
2013-12-24 12:00:00,43.38,43.38,43.34,43.34,29100.0,31.7515,31.7515,31.7223,31.7223,29100.0
2013-12-24 12:10:00,43.35,43.39,43.33,43.39,61100.0,31.7296,31.7588,31.7149,31.7588,61100.0
2013-12-24 12:20:00,43.38,43.39,43.36,43.37,36800.0,31.7515,31.7588,31.7369,31.7442,36800.0
2013-12-24 12:30:00,43.36,43.39,43.35,43.38,44900.0,31.7369,31.7588,31.7296,31.7515,44900.0
2013-12-24 12:40:00,43.39,43.43,43.38,43.41,71900.0,31.7588,31.7881,31.7515,31.7735,71900.0
2013-12-24 12:50:00,43.41,43.44,43.39,43.44,157200.0,31.7735,31.7954,31.7588,31.7954,157200.0
2013-12-26 09:30:00,43.36,43.59,43.36,43.49,63200.0,31.7369,31.9052,31.7369,31.832,63200.0
2013-12-26 09:40:00,43.49,43.63,43.46,43.6,68400.0,31.832,31.9345,31.8101,31.9126,68400.0
2013-12-26 09:50:00,43.59,43.63,43.54,43.59,165700.0,31.9052,31.9345,31.8686,31.9052,165700.0
2013-12-26 10:00:00,43.59,43.6,43.51,43.58,48700.0,31.9052,31.9126,31.8467,31.8979,48700.0
2013-12-26 10:10:00,43.58,43.64,43.56,43.6,86300.0,31.8979,31.9418,31.8833,31.9126,86300.0
2013-12-26 10:20:00,43.6,43.61,43.55,43.59,75800.0,31.9126,31.9199,31.876,31.9052,75800.0
2013-12-26 10:30:00,43.58,43.6,43.54,43.54,41500.0,31.8979,31.9126,31.8686,31.8686,41500.0
2013-12-26 10:40:00,43.54,43.58,43.51,43.52,42900.0,31.8686,31.8979,31.8467,31.854,42900.0
2013-12-26 10:50:00,43.52,43.53,43.5,43.52,19100.0,31.854,31.8613,31.8394,31.854,19100.0
2013-12-26 11:00:00,43.53,43.54,43.51,43.53,30600.0,31.8613,31.8686,31.8467,31.8613,30600.0
2013-12-26 11:10:00,43.52,43.56,43.52,43.53,43600.0,31.854,31.8833,31.854,31.8613,43600.0
2013-12-26 11:20:00,43.53,43.53,43.48,43.51,64900.0,31.8613,31.8613,31.8247,31.8467,64900.0
2013-12-26 11:30:00,43.51,43.54,43.49,43.52,29800.0,31.8467,31.8686,31.832,31.854,29800.0
2013-12-26 11:40:00,43.52,43.52,43.48,43.49,27400.0,31.854,31.854,31.8247,31.832,27400.0
2013-12-26 11:50:00,43.5,43.5,43.47,43.47,17100.0,31.8394,31.8394,31.8174,31.8174,17100.0
2013-12-26 12:00:00,43.48,43.5,43.47,43.49,31600.0,31.8247,31.8394,31.8174,31.832,31600.0
2013-12-26 12:10:00,43.49,43.5,43.48,43.49,14200.0,31.832,31.8394,31.8247,31.832,14200.0
2013-12-26 12:20:00,43.5,43.52,43.49,43.52,22200.0,31.8394,31.854,31.832,31.854,22200.0
2013-12-26 12:30:00,43.53,43.56,43.52,43.54,30600.0,31.8613,31.8833,31.854,31.8686,30600.0
2013-12-26 12:40:00,43.53,43.58,43.53,43.56,24500.0,31.8613,31.8979,31.8613,31.8833,24500.0
2013-12-26 12:50:00,43.57,43.59,43.56,43.58,24500.0,31.8906,31.9052,31.8833,31.8979,24500.0
2013-12-26 13:00:00,43.58,43.58,43.55,43.57,33000.0,31.8979,31.8979,31.876,31.8906,33000.0
2013-12-26 13:10:00,43.57,43.57,43.54,43.55,33700.0,31.8906,31.8906,31.8686,31.876,33700.0
2013-12-26 13:20:00,43.55,43.57,43.54,43.55,18300.0,31.876,31.8906,31.8686,31.876,18300.0
2013-12-26 13:30:00,43.56,43.56,43.55,43.56,14000.0,31.8833,31.8833,31.876,31.8833,14000.0
2013-12-26 13:40:00,43.55,43.56,43.52,43.54,20900.0,31.876,31.8833,31.854,31.8686,20900.0
2013-12-26 13:50:00,43.54,43.56,43.53,43.56,36300.0,31.8686,31.8833,31.8613,31.8833,36300.0
2013-12-26 14:00:00,43.56,43.56,43.54,43.56,28400.0,31.8833,31.8833,31.8686,31.8833,28400.0
2013-12-26 14:10:00,43.56,43.58,43.55,43.55,29400.0,31.8833,31.8979,31.876,31.876,29400.0
2013-12-26 14:20:00,43.55,43.57,43.55,43.57,21100.0,31.876,31.8906,31.876,31.8906,21100.0
2013-12-26 14:30:00,43.57,43.57,43.55,43.56,48900.0,31.8906,31.8906,31.876,31.8833,48900.0
2013-12-26 14:40:00,43.56,43.58,43.55,43.57,36900.0,31.8833,31.8979,31.876,31.8906,36900.0
2013-12-26 14:50:00,43.58,43.59,43.55,43.59,25600.0,31.8979,31.9052,31.876,31.9052,25600.0
2013-12-26 15:00:00,43.58,43.6,43.57,43.59,30400.0,31.8979,31.9126,31.8906,31.9052,30400.0
2013-12-26 15:10:00,43.58,43.61,43.58,43.6,60400.0,31.8979,31.9199,31.8979,31.9126,60400.0
2013-12-26 15:20:00,43.6,43.62,43.59,43.62,40900.0,31.9126,31.9272,31.9052,31.9272,40900.0
2013-12-26 15:30:00,43.61,43.64,43.6,43.63,70600.0,31.9199,31.9418,31.9126,31.9345,70600.0
2013-12-26 15:40:00,43.63,43.65,43.61,43.62,63000.0,31.9345,31.9492,31.9199,31.9272,63000.0
2013-12-26 15:50:00,43.62,43.64,43.57,43.59,337600.0,31.9272,31.9418,31.8906,31.9052,337600.0
2013-12-27 09:30:00,43.61,43.78,43.59,43.73,108800.0,31.9199,32.0443,31.9052,32.0077,108800.0
2013-12-27 09:40:00,43.72,43.74,43.7,43.71,35000.0,32.0004,32.015,31.9857,31.9931,35000.0
2013-12-27 09:50:00,43.71,43.78,43.7,43.76,52500.0,31.9931,32.0443,31.9857,32.0297,52500.0
2013-12-27 10:00:00,43.75,43.8,43.71,43.77,56000.0,32.0223,32.0589,31.9931,32.037,56000.0
2013-12-27 10:10:00,43.77,43.77,43.73,43.77,46200.0,32.037,32.037,32.0077,32.037,46200.0
2013-12-27 10:20:00,43.78,43.82,43.77,43.8,88600.0,32.0443,32.0736,32.037,32.0589,88600.0
2013-12-27 10:30:00,43.81,43.83,43.8,43.8,93300.0,32.0663,32.0809,32.0589,32.0589,93300.0
2013-12-27 10:40:00,43.8,43.81,43.74,43.75,100700.0,32.0589,32.0663,32.015,32.0223,100700.0
2013-12-27 10:50:00,43.76,43.79,43.72,43.72,43500.0,32.0297,32.0516,32.0004,32.0004,43500.0
2013-12-27 11:00:00,43.72,43.76,43.69,43.69,44700.0,32.0004,32.0297,31.9784,31.9784,44700.0
2013-12-27 11:10:00,43.7,43.75,43.68,43.74,45200.0,31.9857,32.0223,31.9711,32.015,45200.0
2013-12-27 11:20:00,43.75,43.77,43.72,43.77,32700.0,32.0223,32.037,32.0004,32.037,32700.0
2013-12-27 11:30:00,43.77,43.8,43.67,43.67,59800.0,32.037,32.0589,31.9638,31.9638,59800.0
2013-12-27 11:40:00,43.67,43.7,43.67,43.69,24300.0,31.9638,31.9857,31.9638,31.9784,24300.0
2013-12-27 11:50:00,43.7,43.73,43.68,43.73,29700.0,31.9857,32.0077,31.9711,32.0077,29700.0
2013-12-27 12:00:00,43.72,43.77,43.7,43.77,47700.0,32.0004,32.037,31.9857,32.037,47700.0
2013-12-27 12:10:00,43.77,43.77,43.74,43.76,30200.0,32.037,32.037,32.015,32.0297,30200.0
2013-12-27 12:20:00,43.76,43.76,43.73,43.75,31200.0,32.0297,32.0297,32.0077,32.0223,31200.0
2013-12-27 12:30:00,43.74,43.75,43.71,43.74,27500.0,32.015,32.0223,31.9931,32.015,27500.0
2013-12-27 12:40:00,43.74,43.75,43.69,43.69,18400.0,32.015,32.0223,31.9784,31.9784,18400.0
2013-12-27 12:50:00,43.7,43.73,43.69,43.69,26100.0,31.9857,32.0077,31.9784,31.9784,26100.0
2013-12-27 13:00:00,43.7,43.71,43.66,43.67,26100.0,31.9857,31.9931,31.9565,31.9638,26100.0
2013-12-27 13:10:00,43.67,43.68,43.66,43.68,28700.0,31.9638,31.9711,31.9565,31.9711,28700.0
2013-12-27 13:20:00,43.68,43.69,43.67,43.69,9700.0,31.9711,31.9784,31.9638,31.9784,9700.0
2013-12-27 13:30:00,43.68,43.73,43.68,43.72,73900.0,31.9711,32.0077,31.9711,32.0004,73900.0
2013-12-27 13:40:00,43.72,43.72,43.66,43.68,28700.0,32.0004,32.0004,31.9565,31.9711,28700.0
2013-12-27 13:50:00,43.68,43.71,43.68,43.71,17800.0,31.9711,31.9931,31.9711,31.9931,17800.0
2013-12-27 14:00:00,43.71,43.75,43.7,43.73,39400.0,31.9931,32.0223,31.9857,32.0077,39400.0
2013-12-27 14:10:00,43.73,43.77,43.73,43.77,34200.0,32.0077,32.037,32.0077,32.037,34200.0
2013-12-27 14:20:00,43.77,43.77,43.74,43.75,36400.0,32.037,32.037,32.015,32.0223,36400.0
2013-12-27 14:30:00,43.74,43.75,43.69,43.7,47300.0,32.015,32.0223,31.9784,31.9857,47300.0
2013-12-27 14:40:00,43.71,43.72,43.69,43.7,22200.0,31.9931,32.0004,31.9784,31.9857,22200.0
2013-12-27 14:50:00,43.7,43.7,43.66,43.68,39800.0,31.9857,31.9857,31.9565,31.9711,39800.0
2013-12-27 15:00:00,43.68,43.7,43.67,43.68,41900.0,31.9711,31.9857,31.9638,31.9711,41900.0
2013-12-27 15:10:00,43.67,43.68,43.66,43.68,25900.0,31.9638,31.9711,31.9565,31.9711,25900.0
2013-12-27 15:20:00,43.68,43.68,43.65,43.67,43200.0,31.9711,31.9711,31.9492,31.9638,43200.0
2013-12-27 15:30:00,43.66,43.69,43.65,43.66,55300.0,31.9565,31.9784,31.9492,31.9565,55300.0
2013-12-27 15:40:00,43.66,43.66,43.63,43.64,62500.0,31.9565,31.9565,31.9345,31.9418,62500.0
2013-12-27 15:50:00,43.65,43.68,43.64,43.68,241100.0,31.9492,31.9711,31.9418,31.9711,241100.0
2013-12-30 09:30:00,43.5,43.73,43.48,43.7,120700.0,31.8394,32.0077,31.8247,31.9857,120700.0
2013-12-30 09:40:00,43.7,43.74,43.66,43.69,114700.0,31.9857,32.015,31.9565,31.9784,114700.0
2013-12-30 09:50:00,43.68,43.73,43.67,43.67,99800.0,31.9711,32.0077,31.9638,31.9638,99800.0
2013-12-30 10:00:00,43.66,43.74,43.63,43.69,48400.0,31.9565,32.015,31.9345,31.9784,48400.0
2013-12-30 10:10:00,43.7,43.82,43.69,43.81,174700.0,31.9857,32.0736,31.9784,32.0663,174700.0
2013-12-30 10:20:00,43.81,43.83,43.77,43.79,59700.0,32.0663,32.0809,32.037,32.0516,59700.0
2013-12-30 10:30:00,43.79,43.82,43.79,43.82,38900.0,32.0516,32.0736,32.0516,32.0736,38900.0
2013-12-30 10:40:00,43.82,43.84,43.8,43.83,39400.0,32.0736,32.0882,32.0589,32.0809,39400.0
2013-12-30 10:50:00,43.83,43.84,43.81,43.82,31500.0,32.0809,32.0882,32.0663,32.0736,31500.0
2013-12-30 11:00:00,43.81,43.85,43.8,43.82,34600.0,32.0663,32.0955,32.0589,32.0736,34600.0
2013-12-30 11:10:00,43.82,43.88,43.82,43.88,49300.0,32.0736,32.1175,32.0736,32.1175,49300.0
2013-12-30 11:20:00,43.88,43.88,43.85,43.85,33200.0,32.1175,32.1175,32.0955,32.0955,33200.0
2013-12-30 11:30:00,43.86,43.9,43.83,43.84,55400.0,32.1029,32.1321,32.0809,32.0882,55400.0
2013-12-30 11:40:00,43.83,43.85,43.83,43.83,32100.0,32.0809,32.0955,32.0809,32.0809,32100.0
2013-12-30 11:50:00,43.84,43.86,43.83,43.86,28000.0,32.0882,32.1029,32.0809,32.1029,28000.0
2013-12-30 12:00:00,43.86,43.87,43.82,43.82,25000.0,32.1029,32.1102,32.0736,32.0736,25000.0
2013-12-30 12:10:00,43.83,43.84,43.77,43.77,126600.0,32.0809,32.0882,32.037,32.037,126600.0
2013-12-30 12:20:00,43.78,43.82,43.77,43.82,59500.0,32.0443,32.0736,32.037,32.0736,59500.0
2013-12-30 12:30:00,43.81,43.82,43.77,43.78,33000.0,32.0663,32.0736,32.037,32.0443,33000.0
2013-12-30 12:40:00,43.78,43.79,43.76,43.78,27800.0,32.0443,32.0516,32.0297,32.0443,27800.0
2013-12-30 12:50:00,43.79,43.8,43.78,43.8,26800.0,32.0516,32.0589,32.0443,32.0589,26800.0
2013-12-30 13:00:00,43.8,43.81,43.79,43.81,47600.0,32.0589,32.0663,32.0516,32.0663,47600.0
2013-12-30 13:10:00,43.81,43.82,43.79,43.81,39700.0,32.0663,32.0736,32.0516,32.0663,39700.0
2013-12-30 13:20:00,43.8,43.84,43.8,43.84,28700.0,32.0589,32.0882,32.0589,32.0882,28700.0
2013-12-30 13:30:00,43.84,43.86,43.82,43.82,36500.0,32.0882,32.1029,32.0736,32.0736,36500.0
2013-12-30 13:40:00,43.82,43.83,43.79,43.82,31500.0,32.0736,32.0809,32.0516,32.0736,31500.0
2013-12-30 13:50:00,43.82,43.82,43.8,43.8,33500.0,32.0736,32.0736,32.0589,32.0589,33500.0
2013-12-30 14:00:00,43.81,43.85,43.8,43.82,67100.0,32.0663,32.0955,32.0589,32.0736,67100.0
2013-12-30 14:10:00,43.83,43.88,43.82,43.87,44000.0,32.0809,32.1175,32.0736,32.1102,44000.0
2013-12-30 14:20:00,43.87,43.88,43.86,43.87,39700.0,32.1102,32.1175,32.1029,32.1102,39700.0
2013-12-30 14:30:00,43.87,43.89,43.86,43.89,42700.0,32.1102,32.1248,32.1029,32.1248,42700.0
2013-12-30 14:40:00,43.89,43.89,43.86,43.87,63500.0,32.1248,32.1248,32.1029,32.1102,63500.0
2013-12-30 14:50:00,43.87,43.88,43.86,43.87,53900.0,32.1102,32.1175,32.1029,32.1102,53900.0
2013-12-30 15:00:00,43.87,43.87,43.84,43.84,57700.0,32.1102,32.1102,32.0882,32.0882,57700.0
2013-12-30 15:10:00,43.85,43.87,43.84,43.87,41700.0,32.0955,32.1102,32.0882,32.1102,41700.0
2013-12-30 15:20:00,43.87,43.89,43.86,43.87,67700.0,32.1102,32.1248,32.1029,32.1102,67700.0
2013-12-30 15:30:00,43.87,43.91,43.87,43.91,109800.0,32.1102,32.1395,32.1102,32.1395,109800.0
2013-12-30 15:40:00,43.91,43.91,43.9,43.91,63700.0,32.1395,32.1395,32.1321,32.1395,63700.0
2013-12-30 15:50:00,43.91,43.91,43.88,43.89,261200.0,32.1395,32.1395,32.1175,32.1248,261200.0
2013-12-31 09:30:00,44.04,44.07,43.91,44.05,121200.0,32.2346,32.2566,32.1395,32.2419,121200.0
2013-12-31 09:40:00,44.05,44.09,43.84,43.86,66900.0,32.2419,32.2712,32.0882,32.1029,66900.0
2013-12-31 09:50:00,43.87,44.01,43.85,43.98,153500.0,32.1102,32.2127,32.0955,32.1907,153500.0
2013-12-31 10:00:00,43.98,44.05,43.95,44.0,132100.0,32.1907,32.2419,32.1687,32.2053,132100.0
2013-12-31 10:10:00,44.0,44.03,43.93,43.96,57900.0,32.2053,32.2273,32.1541,32.1761,57900.0
2013-12-31 10:20:00,43.96,43.98,43.92,43.97,83700.0,32.1761,32.1907,32.1468,32.1834,83700.0
2013-12-31 10:30:00,43.97,43.98,43.9,43.93,59100.0,32.1834,32.1907,32.1321,32.1541,59100.0
2013-12-31 10:40:00,43.93,43.97,43.92,43.96,48300.0,32.1541,32.1834,32.1468,32.1761,48300.0
2013-12-31 10:50:00,43.96,43.97,43.92,43.96,40300.0,32.1761,32.1834,32.1468,32.1761,40300.0
2013-12-31 11:00:00,43.96,43.99,43.94,43.98,32000.0,32.1761,32.198,32.1614,32.1907,32000.0
2013-12-31 11:10:00,43.98,44.01,43.94,43.95,42200.0,32.1907,32.2127,32.1614,32.1687,42200.0
2013-12-31 11:20:00,43.95,43.96,43.94,43.95,25300.0,32.1687,32.1761,32.1614,32.1687,25300.0
2013-12-31 11:30:00,43.95,43.97,43.95,43.96,17700.0,32.1687,32.1834,32.1687,32.1761,17700.0
2013-12-31 11:40:00,43.96,43.96,43.92,43.92,32500.0,32.1761,32.1761,32.1468,32.1468,32500.0
2013-12-31 11:50:00,43.92,43.93,43.91,43.92,22900.0,32.1468,32.1541,32.1395,32.1468,22900.0
2013-12-31 12:00:00,43.92,43.94,43.9,43.9,28800.0,32.1468,32.1614,32.1321,32.1321,28800.0
2013-12-31 12:10:00,43.9,43.92,43.88,43.91,26900.0,32.1321,32.1468,32.1175,32.1395,26900.0
2013-12-31 12:20:00,43.9,43.9,43.88,43.88,22400.0,32.1321,32.1321,32.1175,32.1175,22400.0
2013-12-31 12:30:00,43.89,43.91,43.87,43.87,51900.0,32.1248,32.1395,32.1102,32.1102,51900.0
2013-12-31 12:40:00,43.87,43.88,43.83,43.87,53600.0,32.1102,32.1175,32.0809,32.1102,53600.0
2013-12-31 12:50:00,43.87,43.89,43.86,43.89,16100.0,32.1102,32.1248,32.1029,32.1248,16100.0
2013-12-31 13:00:00,43.88,43.89,43.86,43.88,23600.0,32.1175,32.1248,32.1029,32.1175,23600.0
2013-12-31 13:10:00,43.87,43.9,43.87,43.9,20500.0,32.1102,32.1321,32.1102,32.1321,20500.0
2013-12-31 13:20:00,43.89,43.9,43.88,43.9,22700.0,32.1248,32.1321,32.1175,32.1321,22700.0
2013-12-31 13:30:00,43.91,43.94,43.9,43.92,23900.0,32.1395,32.1614,32.1321,32.1468,23900.0
2013-12-31 13:40:00,43.93,43.94,43.9,43.93,32600.0,32.1541,32.1614,32.1321,32.1541,32600.0
2013-12-31 13:50:00,43.93,43.93,43.9,43.9,20900.0,32.1541,32.1541,32.1321,32.1321,20900.0
2013-12-31 14:00:00,43.91,43.92,43.88,43.88,43500.0,32.1395,32.1468,32.1175,32.1175,43500.0
2013-12-31 14:10:00,43.88,43.89,43.88,43.89,39800.0,32.1175,32.1248,32.1175,32.1248,39800.0
2013-12-31 14:20:00,43.89,43.89,43.82,43.83,72000.0,32.1248,32.1248,32.0736,32.0809,72000.0
2013-12-31 14:30:00,43.83,43.84,43.8,43.8,37200.0,32.0809,32.0882,32.0589,32.0589,37200.0
2013-12-31 14:40:00,43.8,43.81,43.79,43.8,37400.0,32.0589,32.0663,32.0516,32.0589,37400.0
2013-12-31 14:50:00,43.8,43.81,43.79,43.8,43100.0,32.0589,32.0663,32.0516,32.0589,43100.0
2013-12-31 15:00:00,43.81,43.82,43.79,43.79,42700.0,32.0663,32.0736,32.0516,32.0516,42700.0
2013-12-31 15:10:00,43.8,43.81,43.79,43.81,25600.0,32.0589,32.0663,32.0516,32.0663,25600.0
2013-12-31 15:20:00,43.8,43.83,43.8,43.82,54500.0,32.0589,32.0809,32.0589,32.0736,54500.0
2013-12-31 15:30:00,43.82,43.88,43.82,43.85,76400.0,32.0736,32.1175,32.0736,32.0955,76400.0
2013-12-31 15:40:00,43.86,43.91,43.83,43.88,103400.0,32.1029,32.1395,32.0809,32.1175,103400.0
2013-12-31 15:50:00,43.89,43.91,43.86,43.9,372300.0,32.1248,32.1395,32.1029,32.1321,372300.0
2014-01-02 09:30:00,43.44,43.5,43.13,43.3,482700.0,31.7954,31.8394,31.5685,31.693,482700.0
2014-01-02 09:40:00,43.3,43.43,43.2,43.34,272800.0,31.693,31.7881,31.6198,31.7223,272800.0
2014-01-02 09:50:00,43.33,43.34,43.17,43.17,294600.0,31.7149,31.7223,31.5978,31.5978,294600.0
2014-01-02 10:00:00,43.17,43.17,42.98,42.99,398500.0,31.5978,31.5978,31.4588,31.4661,398500.0
2014-01-02 10:10:00,43.0,43.11,43.0,43.09,229200.0,31.4734,31.5539,31.4734,31.5393,229200.0
2014-01-02 10:20:00,43.08,43.1,43.01,43.05,199500.0,31.5319,31.5466,31.4807,31.51,199500.0
2014-01-02 10:30:00,43.06,43.11,43.02,43.11,124300.0,31.5173,31.5539,31.488,31.5539,124300.0
2014-01-02 10:40:00,43.1,43.23,43.1,43.15,154500.0,31.5466,31.6417,31.5466,31.5832,154500.0
2014-01-02 10:50:00,43.15,43.15,43.06,43.07,132400.0,31.5832,31.5832,31.5173,31.5246,132400.0
2014-01-02 11:00:00,43.08,43.09,43.03,43.08,115800.0,31.5319,31.5393,31.4953,31.5319,115800.0
2014-01-02 11:10:00,43.08,43.15,43.07,43.15,141100.0,31.5319,31.5832,31.5246,31.5832,141100.0
2014-01-02 11:20:00,43.15,43.17,43.07,43.1,122700.0,31.5832,31.5978,31.5246,31.5466,122700.0
2014-01-02 11:30:00,43.11,43.12,43.07,43.1,83300.0,31.5539,31.5612,31.5246,31.5466,83300.0
2014-01-02 11:40:00,43.1,43.13,43.04,43.04,138800.0,31.5466,31.5685,31.5027,31.5027,138800.0
2014-01-02 11:50:00,43.04,43.05,42.94,42.96,201000.0,31.5027,31.51,31.4295,31.4441,201000.0
2014-01-02 12:00:00,42.97,43.02,42.95,42.97,118400.0,31.4514,31.488,31.4368,31.4514,118400.0
2014-01-02 12:10:00,42.97,42.97,42.92,42.96,98400.0,31.4514,31.4514,31.4148,31.4441,98400.0
2014-01-02 12:20:00,42.95,43.0,42.95,43.0,109100.0,31.4368,31.4734,31.4368,31.4734,109100.0
2014-01-02 12:30:00,43.0,43.02,42.97,43.02,85800.0,31.4734,31.488,31.4514,31.488,85800.0
2014-01-02 12:40:00,43.01,43.04,42.97,43.03,124400.0,31.4807,31.5027,31.4514,31.4953,124400.0
2014-01-02 12:50:00,43.02,43.04,43.02,43.03,86700.0,31.488,31.5027,31.488,31.4953,86700.0
2014-01-02 13:00:00,43.03,43.06,42.95,42.96,105700.0,31.4953,31.5173,31.4368,31.4441,105700.0
2014-01-02 13:10:00,42.96,42.99,42.95,42.98,73500.0,31.4441,31.4661,31.4368,31.4588,73500.0
2014-01-02 13:20:00,42.98,43.03,42.98,43.0,133100.0,31.4588,31.4953,31.4588,31.4734,133100.0
2014-01-02 13:30:00,42.99,43.01,42.93,42.93,118400.0,31.4661,31.4807,31.4222,31.4222,118400.0
2014-01-02 13:40:00,42.94,43.01,42.91,43.01,183200.0,31.4295,31.4807,31.4075,31.4807,183200.0
2014-01-02 13:50:00,43.01,43.03,42.98,42.98,68100.0,31.4807,31.4953,31.4588,31.4588,68100.0
2014-01-02 14:00:00,42.99,42.99,42.96,42.97,66100.0,31.4661,31.4661,31.4441,31.4514,66100.0
2014-01-02 14:10:00,42.96,42.99,42.88,42.9,157700.0,31.4441,31.4661,31.3856,31.4002,157700.0
2014-01-02 14:20:00,42.9,42.92,42.88,42.92,100100.0,31.4002,31.4148,31.3856,31.4148,100100.0
2014-01-02 14:30:00,42.92,42.93,42.9,42.92,129200.0,31.4148,31.4222,31.4002,31.4148,129200.0
2014-01-02 14:40:00,42.93,42.94,42.89,42.92,157700.0,31.4222,31.4295,31.3929,31.4148,157700.0
2014-01-02 14:50:00,42.91,42.93,42.89,42.92,194200.0,31.4075,31.4222,31.3929,31.4148,194200.0
2014-01-02 15:00:00,42.91,43.0,42.91,42.99,168500.0,31.4075,31.4734,31.4075,31.4661,168500.0
2014-01-02 15:10:00,43.0,43.05,42.99,43.04,135100.0,31.4734,31.51,31.4661,31.5027,135100.0
2014-01-02 15:20:00,43.05,43.05,42.97,42.98,245300.0,31.51,31.51,31.4514,31.4588,245300.0
2014-01-02 15:30:00,42.98,43.03,42.98,42.98,246000.0,31.4588,31.4953,31.4588,31.4588,246000.0
2014-01-02 15:40:00,42.98,43.1,42.98,43.07,270000.0,31.4588,31.5466,31.4588,31.5246,270000.0
2014-01-02 15:50:00,43.07,43.13,43.06,43.1,491100.0,31.5246,31.5685,31.5173,31.5466,491100.0
2014-01-03 09:30:00,43.12,43.24,42.97,43.24,173600.0,31.5612,31.6491,31.4514,31.6491,173600.0
2014-01-03 09:40:00,43.24,43.38,43.23,43.33,99200.0,31.6491,31.7515,31.6417,31.7149,99200.0
2014-01-03 09:50:00,43.32,43.33,43.27,43.29,96200.0,31.7076,31.7149,31.671,31.6857,96200.0
2014-01-03 10:00:00,43.29,43.32,43.25,43.3,141500.0,31.6857,31.7076,31.6564,31.693,141500.0
2014-01-03 10:10:00,43.3,43.31,43.2,43.26,178500.0,31.693,31.7003,31.6198,31.6637,178500.0
2014-01-03 10:20:00,43.25,43.31,43.25,43.31,74100.0,31.6564,31.7003,31.6564,31.7003,74100.0
2014-01-03 10:30:00,43.3,43.37,43.3,43.36,146700.0,31.693,31.7442,31.693,31.7369,146700.0
2014-01-03 10:40:00,43.35,43.41,43.27,43.27,130800.0,31.7296,31.7735,31.671,31.671,130800.0
2014-01-03 10:50:00,43.27,43.32,43.25,43.3,80700.0,31.671,31.7076,31.6564,31.693,80700.0
2014-01-03 11:00:00,43.3,43.32,43.23,43.3,88800.0,31.693,31.7076,31.6417,31.693,88800.0
2014-01-03 11:10:00,43.31,43.32,43.21,43.23,94800.0,31.7003,31.7076,31.6271,31.6417,94800.0
2014-01-03 11:20:00,43.23,43.26,43.21,43.21,128100.0,31.6417,31.6637,31.6271,31.6271,128100.0
2014-01-03 11:30:00,43.21,43.22,43.17,43.2,120700.0,31.6271,31.6344,31.5978,31.6198,120700.0
2014-01-03 11:40:00,43.21,43.25,43.17,43.24,118200.0,31.6271,31.6564,31.5978,31.6491,118200.0
2014-01-03 11:50:00,43.25,43.28,43.2,43.23,111400.0,31.6564,31.6783,31.6198,31.6417,111400.0
2014-01-03 12:00:00,43.23,43.3,43.22,43.27,80300.0,31.6417,31.693,31.6344,31.671,80300.0
2014-01-03 12:10:00,43.28,43.29,43.2,43.21,96200.0,31.6783,31.6857,31.6198,31.6271,96200.0
2014-01-03 12:20:00,43.22,43.28,43.21,43.27,66600.0,31.6344,31.6783,31.6271,31.671,66600.0
2014-01-03 12:30:00,43.27,43.31,43.23,43.3,79200.0,31.671,31.7003,31.6417,31.693,79200.0
2014-01-03 12:40:00,43.31,43.32,43.29,43.3,41800.0,31.7003,31.7076,31.6857,31.693,41800.0
2014-01-03 12:50:00,43.3,43.33,43.28,43.28,60500.0,31.693,31.7149,31.6783,31.6783,60500.0
2014-01-03 13:00:00,43.28,43.38,43.28,43.37,116100.0,31.6783,31.7515,31.6783,31.7442,116100.0
2014-01-03 13:10:00,43.37,43.38,43.31,43.32,86800.0,31.7442,31.7515,31.7003,31.7076,86800.0
2014-01-03 13:20:00,43.32,43.34,43.32,43.32,49600.0,31.7076,31.7223,31.7076,31.7076,49600.0
2014-01-03 13:30:00,43.32,43.32,43.27,43.29,97800.0,31.7076,31.7076,31.671,31.6857,97800.0
2014-01-03 13:40:00,43.29,43.3,43.24,43.26,65800.0,31.6857,31.693,31.6491,31.6637,65800.0
2014-01-03 13:50:00,43.26,43.29,43.23,43.23,84000.0,31.6637,31.6857,31.6417,31.6417,84000.0
2014-01-03 14:00:00,43.23,43.28,43.23,43.26,92500.0,31.6417,31.6783,31.6417,31.6637,92500.0
2014-01-03 14:10:00,43.25,43.27,43.24,43.26,82700.0,31.6564,31.671,31.6491,31.6637,82700.0
2014-01-03 14:20:00,43.26,43.3,43.24,43.28,103600.0,31.6637,31.693,31.6491,31.6783,103600.0
2014-01-03 14:30:00,43.28,43.31,43.25,43.31,77600.0,31.6783,31.7003,31.6564,31.7003,77600.0
2014-01-03 14:40:00,43.3,43.4,43.3,43.4,79400.0,31.693,31.7662,31.693,31.7662,79400.0
2014-01-03 14:50:00,43.39,43.46,43.39,43.42,93300.0,31.7588,31.8101,31.7588,31.7808,93300.0
2014-01-03 15:00:00,43.41,43.42,43.39,43.4,45600.0,31.7735,31.7808,31.7588,31.7662,45600.0
2014-01-03 15:10:00,43.39,43.46,43.39,43.43,148400.0,31.7588,31.8101,31.7588,31.7881,148400.0
2014-01-03 15:20:00,43.43,43.44,43.37,43.4,95600.0,31.7881,31.7954,31.7442,31.7662,95600.0
2014-01-03 15:30:00,43.4,43.45,43.4,43.45,122500.0,31.7662,31.8028,31.7662,31.8028,122500.0
2014-01-03 15:40:00,43.45,43.45,43.37,43.39,239000.0,31.8028,31.8028,31.7442,31.7588,239000.0
2014-01-03 15:50:00,43.38,43.39,43.29,43.29,510500.0,31.7515,31.7588,31.6857,31.6857,510500.0
2014-01-06 09:30:00,43.25,43.28,43.11,43.13,170200.0,31.6564,31.6783,31.5539,31.5685,170200.0
2014-01-06 09:40:00,43.12,43.14,43.06,43.12,98100.0,31.5612,31.5759,31.5173,31.5612,98100.0
2014-01-06 09:50:00,43.11,43.12,43.06,43.09,80400.0,31.5539,31.5612,31.5173,31.5393,80400.0
2014-01-06 10:00:00,43.1,43.1,43.02,43.07,100300.0,31.5466,31.5466,31.488,31.5246,100300.0
2014-01-06 10:10:00,43.06,43.09,42.95,42.99,114700.0,31.5173,31.5393,31.4368,31.4661,114700.0
2014-01-06 10:20:00,42.99,43.0,42.93,42.99,143600.0,31.4661,31.4734,31.4222,31.4661,143600.0
2014-01-06 10:30:00,42.99,43.03,42.94,42.99,133600.0,31.4661,31.4953,31.4295,31.4661,133600.0
2014-01-06 10:40:00,42.99,42.99,42.91,42.91,81200.0,31.4661,31.4661,31.4075,31.4075,81200.0
2014-01-06 10:50:00,42.91,42.96,42.88,42.93,89500.0,31.4075,31.4441,31.3856,31.4222,89500.0
2014-01-06 11:00:00,42.93,42.98,42.91,42.97,71200.0,31.4222,31.4588,31.4075,31.4514,71200.0
2014-01-06 11:10:00,42.96,42.97,42.87,42.9,136100.0,31.4441,31.4514,31.3782,31.4002,136100.0
2014-01-06 11:20:00,42.91,42.97,42.89,42.95,73700.0,31.4075,31.4514,31.3929,31.4368,73700.0
2014-01-06 11:30:00,42.96,43.0,42.95,42.98,59000.0,31.4441,31.4734,31.4368,31.4588,59000.0
2014-01-06 11:40:00,42.98,43.03,42.96,43.03,83000.0,31.4588,31.4953,31.4441,31.4953,83000.0
2014-01-06 11:50:00,43.04,43.08,43.02,43.02,82400.0,31.5027,31.5319,31.488,31.488,82400.0
2014-01-06 12:00:00,43.03,43.05,43.01,43.01,67900.0,31.4953,31.51,31.4807,31.4807,67900.0
2014-01-06 12:10:00,43.02,43.05,42.99,43.03,63200.0,31.488,31.51,31.4661,31.4953,63200.0
2014-01-06 12:20:00,43.02,43.05,43.01,43.01,39300.0,31.488,31.51,31.4807,31.4807,39300.0
2014-01-06 12:30:00,43.01,43.02,42.98,42.98,47500.0,31.4807,31.488,31.4588,31.4588,47500.0
2014-01-06 12:40:00,42.98,42.99,42.9,42.95,49900.0,31.4588,31.4661,31.4002,31.4368,49900.0
2014-01-06 12:50:00,42.95,43.01,42.94,42.94,76400.0,31.4368,31.4807,31.4295,31.4295,76400.0
2014-01-06 13:00:00,42.95,42.95,42.85,42.85,48300.0,31.4368,31.4368,31.3636,31.3636,48300.0
2014-01-06 13:10:00,42.85,42.9,42.84,42.89,55800.0,31.3636,31.4002,31.3563,31.3929,55800.0
2014-01-06 13:20:00,42.89,42.91,42.88,42.88,30000.0,31.3929,31.4075,31.3856,31.3856,30000.0
2014-01-06 13:30:00,42.88,42.91,42.87,42.9,49000.0,31.3856,31.4075,31.3782,31.4002,49000.0
2014-01-06 13:40:00,42.91,42.96,42.91,42.91,40800.0,31.4075,31.4441,31.4075,31.4075,40800.0
2014-01-06 13:50:00,42.91,43.01,42.91,42.98,108000.0,31.4075,31.4807,31.4075,31.4588,108000.0
2014-01-06 14:00:00,42.99,43.0,42.94,42.94,23600.0,31.4661,31.4734,31.4295,31.4295,23600.0
2014-01-06 14:10:00,42.94,43.0,42.94,42.95,73200.0,31.4295,31.4734,31.4295,31.4368,73200.0
2014-01-06 14:20:00,42.96,43.01,42.95,42.96,46200.0,31.4441,31.4807,31.4368,31.4441,46200.0
2014-01-06 14:30:00,42.97,43.01,42.96,42.99,52700.0,31.4514,31.4807,31.4441,31.4661,52700.0
2014-01-06 14:40:00,43.0,43.02,42.97,42.99,117000.0,31.4734,31.488,31.4514,31.4661,117000.0
2014-01-06 14:50:00,43.0,43.02,42.99,43.0,100100.0,31.4734,31.488,31.4661,31.4734,100100.0
2014-01-06 15:00:00,43.0,43.0,42.97,42.98,109100.0,31.4734,31.4734,31.4514,31.4588,109100.0
2014-01-06 15:10:00,42.99,43.01,42.97,43.01,63400.0,31.4661,31.4807,31.4514,31.4807,63400.0
2014-01-06 15:20:00,43.0,43.01,42.97,42.99,113400.0,31.4734,31.4807,31.4514,31.4661,113400.0
2014-01-06 15:30:00,42.98,43.0,42.92,42.95,98400.0,31.4588,31.4734,31.4148,31.4368,98400.0
2014-01-06 15:40:00,42.95,43.01,42.93,42.99,135500.0,31.4368,31.4807,31.4222,31.4661,135500.0
2014-01-06 15:50:00,42.99,43.02,42.92,42.93,530000.0,31.4661,31.488,31.4148,31.4222,530000.0
2014-01-07 09:30:00,42.99,43.0,42.85,42.94,177400.0,31.4661,31.4734,31.3636,31.4295,177400.0
2014-01-07 09:40:00,42.95,43.07,42.95,43.04,117400.0,31.4368,31.5246,31.4368,31.5027,117400.0
2014-01-07 09:50:00,43.04,43.1,43.02,43.08,108300.0,31.5027,31.5466,31.488,31.5319,108300.0
2014-01-07 10:00:00,43.09,43.11,43.06,43.1,104100.0,31.5393,31.5539,31.5173,31.5466,104100.0
2014-01-07 10:10:00,43.09,43.1,43.03,43.09,80500.0,31.5393,31.5466,31.4953,31.5393,80500.0
2014-01-07 10:20:00,43.09,43.11,43.06,43.1,104700.0,31.5393,31.5539,31.5173,31.5466,104700.0
2014-01-07 10:30:00,43.1,43.11,43.04,43.05,75200.0,31.5466,31.5539,31.5027,31.51,75200.0
2014-01-07 10:40:00,43.06,43.08,43.01,43.01,98200.0,31.5173,31.5319,31.4807,31.4807,98200.0
2014-01-07 10:50:00,43.01,43.06,43.01,43.05,52100.0,31.4807,31.5173,31.4807,31.51,52100.0
2014-01-07 11:00:00,43.06,43.08,43.03,43.03,93400.0,31.5173,31.5319,31.4953,31.4953,93400.0
2014-01-07 11:10:00,43.03,43.05,43.03,43.04,24700.0,31.4953,31.51,31.4953,31.5027,24700.0
2014-01-07 11:20:00,43.04,43.05,43.03,43.03,49400.0,31.5027,31.51,31.4953,31.4953,49400.0
2014-01-07 11:30:00,43.03,43.06,42.96,42.96,95000.0,31.4953,31.5173,31.4441,31.4441,95000.0
2014-01-07 11:40:00,42.96,42.97,42.89,42.9,123000.0,31.4441,31.4514,31.3929,31.4002,123000.0
2014-01-07 11:50:00,42.89,42.9,42.83,42.83,85200.0,31.3929,31.4002,31.349,31.349,85200.0
2014-01-07 12:00:00,42.83,42.91,42.83,42.86,99900.0,31.349,31.4075,31.349,31.3709,99900.0
2014-01-07 12:10:00,42.86,42.89,42.83,42.89,62500.0,31.3709,31.3929,31.349,31.3929,62500.0
2014-01-07 12:20:00,42.89,42.91,42.87,42.9,38300.0,31.3929,31.4075,31.3782,31.4002,38300.0
2014-01-07 12:30:00,42.9,42.91,42.87,42.87,35600.0,31.4002,31.4075,31.3782,31.3782,35600.0
2014-01-07 12:40:00,42.87,42.87,42.82,42.84,98900.0,31.3782,31.3782,31.3416,31.3563,98900.0
2014-01-07 12:50:00,42.83,42.86,42.82,42.86,39900.0,31.349,31.3709,31.3416,31.3709,39900.0
2014-01-07 13:00:00,42.87,42.89,42.83,42.83,66400.0,31.3782,31.3929,31.349,31.349,66400.0
2014-01-07 13:10:00,42.84,42.84,42.83,42.84,28200.0,31.3563,31.3563,31.349,31.3563,28200.0
2014-01-07 13:20:00,42.84,42.84,42.83,42.84,23500.0,31.3563,31.3563,31.349,31.3563,23500.0
2014-01-07 13:30:00,42.84,42.84,42.83,42.84,34900.0,31.3563,31.3563,31.349,31.3563,34900.0
2014-01-07 13:40:00,42.83,42.84,42.81,42.81,37900.0,31.349,31.3563,31.3343,31.3343,37900.0
2014-01-07 13:50:00,42.81,42.82,42.72,42.73,118900.0,31.3343,31.3416,31.2684,31.2758,118900.0
2014-01-07 14:00:00,42.73,42.73,42.65,42.7,214700.0,31.2758,31.2758,31.2172,31.2538,214700.0
2014-01-07 14:10:00,42.7,42.73,42.67,42.67,72800.0,31.2538,31.2758,31.2319,31.2319,72800.0
2014-01-07 14:20:00,42.67,42.71,42.64,42.68,149900.0,31.2319,31.2611,31.2099,31.2392,149900.0
2014-01-07 14:30:00,42.69,42.75,42.69,42.71,149800.0,31.2465,31.2904,31.2465,31.2611,149800.0
2014-01-07 14:40:00,42.7,42.77,42.69,42.77,78000.0,31.2538,31.305,31.2465,31.305,78000.0
2014-01-07 14:50:00,42.77,42.79,42.76,42.76,64200.0,31.305,31.3197,31.2977,31.2977,64200.0
2014-01-07 15:00:00,42.76,42.82,42.76,42.77,137500.0,31.2977,31.3416,31.2977,31.305,137500.0
2014-01-07 15:10:00,42.77,42.78,42.76,42.76,77200.0,31.305,31.3124,31.2977,31.2977,77200.0
2014-01-07 15:20:00,42.76,42.77,42.72,42.76,128500.0,31.2977,31.305,31.2684,31.2977,128500.0
2014-01-07 15:30:00,42.76,42.78,42.73,42.73,165600.0,31.2977,31.3124,31.2758,31.2758,165600.0
2014-01-07 15:40:00,42.73,42.84,42.73,42.81,218100.0,31.2758,31.3563,31.2758,31.3343,218100.0
2014-01-07 15:50:00,42.81,42.86,42.69,42.69,850600.0,31.3343,31.3709,31.2465,31.2465,850600.0
2014-01-08 09:30:00,42.96,42.96,42.62,42.8,176700.0,31.4441,31.4441,31.1953,31.327,176700.0
2014-01-08 09:40:00,42.81,42.89,42.77,42.77,181700.0,31.3343,31.3929,31.305,31.305,181700.0
2014-01-08 09:50:00,42.77,42.77,42.62,42.71,95700.0,31.305,31.305,31.1953,31.2611,95700.0
2014-01-08 10:00:00,42.72,42.82,42.68,42.8,117800.0,31.2684,31.3416,31.2392,31.327,117800.0
2014-01-08 10:10:00,42.8,42.92,42.78,42.92,90200.0,31.327,31.4148,31.3124,31.4148,90200.0
2014-01-08 10:20:00,42.92,43.05,42.91,43.04,137300.0,31.4148,31.51,31.4075,31.5027,137300.0
2014-01-08 10:30:00,43.03,43.09,43.01,43.05,79200.0,31.4953,31.5393,31.4807,31.51,79200.0
2014-01-08 10:40:00,43.05,43.06,42.98,42.98,58300.0,31.51,31.5173,31.4588,31.4588,58300.0
2014-01-08 10:50:00,42.98,43.04,42.98,43.0,61000.0,31.4588,31.5027,31.4588,31.4734,61000.0
2014-01-08 11:00:00,43.01,43.04,42.97,42.98,91000.0,31.4807,31.5027,31.4514,31.4588,91000.0
2014-01-08 11:10:00,42.97,43.0,42.93,42.95,61200.0,31.4514,31.4734,31.4222,31.4368,61200.0
2014-01-08 11:20:00,42.95,43.02,42.95,43.01,71100.0,31.4368,31.488,31.4368,31.4807,71100.0
2014-01-08 11:30:00,43.0,43.06,43.0,43.02,61800.0,31.4734,31.5173,31.4734,31.488,61800.0
2014-01-08 11:40:00,43.03,43.09,43.03,43.09,53200.0,31.4953,31.5393,31.4953,31.5393,53200.0
2014-01-08 11:50:00,43.09,43.11,43.06,43.07,108800.0,31.5393,31.5539,31.5173,31.5246,108800.0
2014-01-08 12:00:00,43.09,43.11,43.08,43.09,86900.0,31.5393,31.5539,31.5319,31.5393,86900.0
2014-01-08 12:10:00,43.09,43.09,43.07,43.08,65800.0,31.5393,31.5393,31.5246,31.5319,65800.0
2014-01-08 12:20:00,43.09,43.1,43.08,43.1,36400.0,31.5393,31.5466,31.5319,31.5466,36400.0
2014-01-08 12:30:00,43.1,43.1,43.01,43.01,99200.0,31.5466,31.5466,31.4807,31.4807,99200.0
2014-01-08 12:40:00,43.01,43.08,43.01,43.05,49700.0,31.4807,31.5319,31.4807,31.51,49700.0
2014-01-08 12:50:00,43.05,43.07,43.04,43.05,41200.0,31.51,31.5246,31.5027,31.51,41200.0
2014-01-08 13:00:00,43.05,43.09,43.05,43.09,52200.0,31.51,31.5393,31.51,31.5393,52200.0
2014-01-08 13:10:00,43.09,43.1,43.0,43.03,58500.0,31.5393,31.5466,31.4734,31.4953,58500.0
2014-01-08 13:20:00,43.03,43.1,43.03,43.1,48700.0,31.4953,31.5466,31.4953,31.5466,48700.0
2014-01-08 13:30:00,43.1,43.11,43.09,43.09,110600.0,31.5466,31.5539,31.5393,31.5393,110600.0
2014-01-08 13:40:00,43.1,43.15,43.09,43.14,49300.0,31.5466,31.5832,31.5393,31.5759,49300.0
2014-01-08 13:50:00,43.15,43.22,43.13,43.21,155100.0,31.5832,31.6344,31.5685,31.6271,155100.0
2014-01-08 14:00:00,43.2,43.22,43.01,43.02,289700.0,31.6198,31.6344,31.4807,31.488,289700.0
2014-01-08 14:10:00,43.02,43.09,42.98,43.06,82300.0,31.488,31.5393,31.4588,31.5173,82300.0
2014-01-08 14:20:00,43.07,43.1,43.03,43.05,64300.0,31.5246,31.5466,31.4953,31.51,64300.0
2014-01-08 14:30:00,43.06,43.1,43.02,43.02,105900.0,31.5173,31.5466,31.488,31.488,105900.0
2014-01-08 14:40:00,43.02,43.03,42.96,42.96,118400.0,31.488,31.4953,31.4441,31.4441,118400.0
2014-01-08 14:50:00,42.96,43.01,42.96,42.98,52200.0,31.4441,31.4807,31.4441,31.4588,52200.0
2014-01-08 15:00:00,42.98,43.08,42.98,43.03,197200.0,31.4588,31.5319,31.4588,31.4953,197200.0
2014-01-08 15:10:00,43.03,43.1,43.03,43.03,143500.0,31.4953,31.5466,31.4953,31.4953,143500.0
2014-01-08 15:20:00,43.03,43.06,43.0,43.06,202900.0,31.4953,31.5173,31.4734,31.5173,202900.0
2014-01-08 15:30:00,43.06,43.16,43.05,43.15,223600.0,31.5173,31.5905,31.51,31.5832,223600.0
2014-01-08 15:40:00,43.15,43.25,43.14,43.25,376200.0,31.5832,31.6564,31.5759,31.6564,376200.0
2014-01-08 15:50:00,43.25,43.32,43.24,43.28,1061900.0,31.6564,31.7076,31.6491,31.6783,1061900.0
2014-01-09 09:30:00,43.28,43.36,43.12,43.17,152400.0,31.6783,31.7369,31.5612,31.5978,152400.0
2014-01-09 09:40:00,43.16,43.23,43.09,43.21,104200.0,31.5905,31.6417,31.5393,31.6271,104200.0
2014-01-09 09:50:00,43.22,43.39,43.21,43.37,201900.0,31.6344,31.7588,31.6271,31.7442,201900.0
2014-01-09 10:00:00,43.38,43.39,43.17,43.17,117100.0,31.7515,31.7588,31.5978,31.5978,117100.0
2014-01-09 10:10:00,43.17,43.2,43.09,43.16,109500.0,31.5978,31.6198,31.5393,31.5905,109500.0
2014-01-09 10:20:00,43.16,43.16,43.06,43.1,133400.0,31.5905,31.5905,31.5173,31.5466,133400.0
2014-01-09 10:30:00,43.1,43.14,43.08,43.09,80300.0,31.5466,31.5759,31.5319,31.5393,80300.0
2014-01-09 10:40:00,43.09,43.11,42.98,43.03,162100.0,31.5393,31.5539,31.4588,31.4953,162100.0
2014-01-09 10:50:00,43.03,43.04,42.95,42.98,120100.0,31.4953,31.5027,31.4368,31.4588,120100.0
2014-01-09 11:00:00,42.98,42.99,42.9,42.91,88200.0,31.4588,31.4661,31.4002,31.4075,88200.0
2014-01-09 11:10:00,42.91,42.94,42.9,42.92,75300.0,31.4075,31.4295,31.4002,31.4148,75300.0
2014-01-09 11:20:00,42.92,42.97,42.9,42.93,67000.0,31.4148,31.4514,31.4002,31.4222,67000.0
2014-01-09 11:30:00,42.93,43.04,42.93,43.04,53200.0,31.4222,31.5027,31.4222,31.5027,53200.0
2014-01-09 11:40:00,43.04,43.04,42.95,43.0,82800.0,31.5027,31.5027,31.4368,31.4734,82800.0
2014-01-09 11:50:00,43.0,43.02,42.99,43.01,34000.0,31.4734,31.488,31.4661,31.4807,34000.0
2014-01-09 12:00:00,43.0,43.03,42.96,43.02,74000.0,31.4734,31.4953,31.4441,31.488,74000.0
2014-01-09 12:10:00,43.02,43.03,43.01,43.03,22000.0,31.488,31.4953,31.4807,31.4953,22000.0
2014-01-09 12:20:00,43.03,43.12,43.02,43.12,47900.0,31.4953,31.5612,31.488,31.5612,47900.0
2014-01-09 12:30:00,43.12,43.22,43.11,43.2,109300.0,31.5612,31.6344,31.5539,31.6198,109300.0
2014-01-09 12:40:00,43.2,43.22,43.16,43.17,50100.0,31.6198,31.6344,31.5905,31.5978,50100.0
2014-01-09 12:50:00,43.18,43.18,43.17,43.17,14900.0,31.6051,31.6051,31.5978,31.5978,14900.0
2014-01-09 13:00:00,43.17,43.17,43.11,43.15,48500.0,31.5978,31.5978,31.5539,31.5832,48500.0
2014-01-09 13:10:00,43.15,43.18,43.14,43.17,43500.0,31.5832,31.6051,31.5759,31.5978,43500.0
2014-01-09 13:20:00,43.17,43.21,43.16,43.18,42300.0,31.5978,31.6271,31.5905,31.6051,42300.0
2014-01-09 13:30:00,43.18,43.2,43.1,43.12,44100.0,31.6051,31.6198,31.5466,31.5612,44100.0
2014-01-09 13:40:00,43.12,43.15,43.06,43.06,31600.0,31.5612,31.5832,31.5173,31.5173,31600.0
2014-01-09 13:50:00,43.06,43.09,43.04,43.04,29800.0,31.5173,31.5393,31.5027,31.5027,29800.0
2014-01-09 14:00:00,43.04,43.04,42.97,42.98,69200.0,31.5027,31.5027,31.4514,31.4588,69200.0
2014-01-09 14:10:00,42.98,43.02,42.98,42.99,45500.0,31.4588,31.488,31.4588,31.4661,45500.0
2014-01-09 14:20:00,42.99,43.02,42.98,43.01,29600.0,31.4661,31.488,31.4588,31.4807,29600.0
2014-01-09 14:30:00,43.0,43.01,42.95,43.0,40700.0,31.4734,31.4807,31.4368,31.4734,40700.0
2014-01-09 14:40:00,43.0,43.06,43.0,43.04,42400.0,31.4734,31.5173,31.4734,31.5027,42400.0
2014-01-09 14:50:00,43.04,43.09,43.03,43.06,62500.0,31.5027,31.5393,31.4953,31.5173,62500.0
2014-01-09 15:00:00,43.07,43.12,43.07,43.09,38800.0,31.5246,31.5612,31.5246,31.5393,38800.0
2014-01-09 15:10:00,43.09,43.15,43.07,43.14,55700.0,31.5393,31.5832,31.5246,31.5759,55700.0
2014-01-09 15:20:00,43.14,43.15,43.1,43.12,72400.0,31.5759,31.5832,31.5466,31.5612,72400.0
2014-01-09 15:30:00,43.13,43.15,43.07,43.09,62000.0,31.5685,31.5832,31.5246,31.5393,62000.0
2014-01-09 15:40:00,43.09,43.13,43.07,43.1,78800.0,31.5393,31.5685,31.5246,31.5466,78800.0
2014-01-09 15:50:00,43.1,43.11,43.04,43.07,258500.0,31.5466,31.5539,31.5027,31.5246,258500.0
2014-01-10 09:30:00,43.15,43.25,43.08,43.18,197900.0,31.5832,31.6564,31.5319,31.6051,197900.0
2014-01-10 09:40:00,43.19,43.19,43.0,43.06,242800.0,31.6125,31.6125,31.4734,31.5173,242800.0
2014-01-10 09:50:00,43.07,43.12,42.82,42.82,149700.0,31.5246,31.5612,31.3416,31.3416,149700.0
2014-01-10 10:00:00,42.82,42.89,42.77,42.81,335300.0,31.3416,31.3929,31.305,31.3343,335300.0
2014-01-10 10:10:00,42.81,42.87,42.79,42.83,217700.0,31.3343,31.3782,31.3197,31.349,217700.0
2014-01-10 10:20:00,42.82,42.99,42.81,42.95,121000.0,31.3416,31.4661,31.3343,31.4368,121000.0
2014-01-10 10:30:00,42.95,42.99,42.9,42.91,77600.0,31.4368,31.4661,31.4002,31.4075,77600.0
2014-01-10 10:40:00,42.91,43.02,42.88,43.01,180800.0,31.4075,31.488,31.3856,31.4807,180800.0
2014-01-10 10:50:00,43.01,43.07,42.98,43.02,114900.0,31.4807,31.5246,31.4588,31.488,114900.0
2014-01-10 11:00:00,43.01,43.04,42.91,42.96,73900.0,31.4807,31.5027,31.4075,31.4441,73900.0
2014-01-10 11:10:00,42.96,43.0,42.88,42.88,147600.0,31.4441,31.4734,31.3856,31.3856,147600.0
2014-01-10 11:20:00,42.89,42.89,42.81,42.82,108300.0,31.3929,31.3929,31.3343,31.3416,108300.0
2014-01-10 11:30:00,42.83,42.83,42.76,42.8,141900.0,31.349,31.349,31.2977,31.327,141900.0
2014-01-10 11:40:00,42.79,42.8,42.74,42.79,103500.0,31.3197,31.327,31.2831,31.3197,103500.0
2014-01-10 11:50:00,42.79,42.87,42.77,42.87,104600.0,31.3197,31.3782,31.305,31.3782,104600.0
2014-01-10 12:00:00,42.87,42.87,42.79,42.83,96500.0,31.3782,31.3782,31.3197,31.349,96500.0
2014-01-10 12:10:00,42.83,42.86,42.8,42.81,93600.0,31.349,31.3709,31.327,31.3343,93600.0
2014-01-10 12:20:00,42.8,42.89,42.8,42.86,92900.0,31.327,31.3929,31.327,31.3709,92900.0
2014-01-10 12:30:00,42.86,42.92,42.84,42.87,66100.0,31.3709,31.4148,31.3563,31.3782,66100.0
2014-01-10 12:40:00,42.88,42.93,42.86,42.88,77400.0,31.3856,31.4222,31.3709,31.3856,77400.0
2014-01-10 12:50:00,42.89,42.9,42.84,42.87,52900.0,31.3929,31.4002,31.3563,31.3782,52900.0
2014-01-10 13:00:00,42.87,42.89,42.85,42.88,45300.0,31.3782,31.3929,31.3636,31.3856,45300.0
2014-01-10 13:10:00,42.89,42.93,42.89,42.9,85000.0,31.3929,31.4222,31.3929,31.4002,85000.0
2014-01-10 13:20:00,42.91,42.98,42.91,42.98,63000.0,31.4075,31.4588,31.4075,31.4588,63000.0
2014-01-10 13:30:00,42.98,42.98,42.91,42.93,77200.0,31.4588,31.4588,31.4075,31.4222,77200.0
2014-01-10 13:40:00,42.94,42.97,42.94,42.95,48100.0,31.4295,31.4514,31.4295,31.4368,48100.0
2014-01-10 13:50:00,42.95,42.97,42.85,42.86,115400.0,31.4368,31.4514,31.3636,31.3709,115400.0
2014-01-10 14:00:00,42.85,42.96,42.84,42.96,118800.0,31.3636,31.4441,31.3563,31.4441,118800.0
2014-01-10 14:10:00,42.96,42.97,42.9,42.91,105400.0,31.4441,31.4514,31.4002,31.4075,105400.0
2014-01-10 14:20:00,42.91,42.92,42.86,42.87,64200.0,31.4075,31.4148,31.3709,31.3782,64200.0
2014-01-10 14:30:00,42.86,42.93,42.84,42.88,166600.0,31.3709,31.4222,31.3563,31.3856,166600.0
2014-01-10 14:40:00,42.88,42.95,42.88,42.89,82300.0,31.3856,31.4368,31.3856,31.3929,82300.0
2014-01-10 14:50:00,42.88,42.92,42.88,42.91,44200.0,31.3856,31.4148,31.3856,31.4075,44200.0
2014-01-10 15:00:00,42.9,43.02,42.89,43.02,137700.0,31.4002,31.488,31.3929,31.488,137700.0
2014-01-10 15:10:00,43.01,43.01,42.98,43.01,93700.0,31.4807,31.4807,31.4588,31.4807,93700.0
2014-01-10 15:20:00,43.01,43.06,43.0,43.06,70500.0,31.4807,31.5173,31.4734,31.5173,70500.0
2014-01-10 15:30:00,43.06,43.12,43.06,43.11,207700.0,31.5173,31.5612,31.5173,31.5539,207700.0
2014-01-10 15:40:00,43.1,43.11,43.01,43.01,137200.0,31.5466,31.5539,31.4807,31.4807,137200.0
2014-01-10 15:50:00,43.02,43.12,43.01,43.12,319900.0,31.488,31.5612,31.4807,31.5612,319900.0
2014-01-13 09:30:00,42.96,43.1,42.93,43.02,207300.0,31.4441,31.5466,31.4222,31.488,207300.0
2014-01-13 09:40:00,43.02,43.08,42.95,42.95,130300.0,31.488,31.5319,31.4368,31.4368,130300.0
2014-01-13 09:50:00,42.96,42.96,42.71,42.74,225900.0,31.4441,31.4441,31.2611,31.2831,225900.0
2014-01-13 10:00:00,42.74,42.83,42.73,42.81,131000.0,31.2831,31.349,31.2758,31.3343,131000.0
2014-01-13 10:10:00,42.81,42.86,42.78,42.83,145100.0,31.3343,31.3709,31.3124,31.349,145100.0
2014-01-13 10:20:00,42.83,42.89,42.81,42.89,117200.0,31.349,31.3929,31.3343,31.3929,117200.0
2014-01-13 10:30:00,42.9,42.91,42.81,42.9,103000.0,31.4002,31.4075,31.3343,31.4002,103000.0
2014-01-13 10:40:00,42.9,42.95,42.85,42.95,75900.0,31.4002,31.4368,31.3636,31.4368,75900.0
2014-01-13 10:50:00,42.95,42.98,42.93,42.94,70000.0,31.4368,31.4588,31.4222,31.4295,70000.0
2014-01-13 11:00:00,42.94,42.94,42.86,42.87,103300.0,31.4295,31.4295,31.3709,31.3782,103300.0
2014-01-13 11:10:00,42.88,42.94,42.87,42.9,81500.0,31.3856,31.4295,31.3782,31.4002,81500.0
2014-01-13 11:20:00,42.89,42.89,42.8,42.85,183100.0,31.3929,31.3929,31.327,31.3636,183100.0
2014-01-13 11:30:00,42.86,42.87,42.78,42.8,120100.0,31.3709,31.3782,31.3124,31.327,120100.0
2014-01-13 11:40:00,42.79,42.81,42.77,42.78,66900.0,31.3197,31.3343,31.305,31.3124,66900.0
2014-01-13 11:50:00,42.77,42.78,42.71,42.75,117200.0,31.305,31.3124,31.2611,31.2904,117200.0
2014-01-13 12:00:00,42.75,42.79,42.71,42.77,141200.0,31.2904,31.3197,31.2611,31.305,141200.0
2014-01-13 12:10:00,42.77,42.79,42.75,42.75,69400.0,31.305,31.3197,31.2904,31.2904,69400.0
2014-01-13 12:20:00,42.75,42.75,42.56,42.59,202200.0,31.2904,31.2904,31.1513,31.1733,202200.0
2014-01-13 12:30:00,42.59,42.63,42.53,42.63,137000.0,31.1733,31.2026,31.1294,31.2026,137000.0
2014-01-13 12:40:00,42.63,42.65,42.53,42.55,122400.0,31.2026,31.2172,31.1294,31.144,122400.0
2014-01-13 12:50:00,42.55,42.58,42.52,42.54,86400.0,31.144,31.166,31.1221,31.1367,86400.0
2014-01-13 13:00:00,42.53,42.54,42.43,42.53,125500.0,31.1294,31.1367,31.0562,31.1294,125500.0
2014-01-13 13:10:00,42.53,42.56,42.46,42.47,77900.0,31.1294,31.1513,31.0781,31.0855,77900.0
2014-01-13 13:20:00,42.47,42.54,42.47,42.52,57300.0,31.0855,31.1367,31.0855,31.1221,57300.0
2014-01-13 13:30:00,42.52,42.52,42.43,42.48,89400.0,31.1221,31.1221,31.0562,31.0928,89400.0
2014-01-13 13:40:00,42.49,42.49,42.33,42.35,200500.0,31.1001,31.1001,30.983,30.9976,200500.0
2014-01-13 13:50:00,42.34,42.46,42.33,42.46,120800.0,30.9903,31.0781,30.983,31.0781,120800.0
2014-01-13 14:00:00,42.46,42.48,42.42,42.48,148000.0,31.0781,31.0928,31.0489,31.0928,148000.0
2014-01-13 14:10:00,42.48,42.48,42.38,42.38,72900.0,31.0928,31.0928,31.0196,31.0196,72900.0
2014-01-13 14:20:00,42.39,42.42,42.34,42.35,99000.0,31.0269,31.0489,30.9903,30.9976,99000.0
2014-01-13 14:30:00,42.35,42.41,42.31,42.37,153400.0,30.9976,31.0415,30.9684,31.0123,153400.0
2014-01-13 14:40:00,42.37,42.39,42.27,42.3,193700.0,31.0123,31.0269,30.9391,30.961,193700.0
2014-01-13 14:50:00,42.3,42.35,42.26,42.32,169800.0,30.961,30.9976,30.9318,30.9757,169800.0
2014-01-13 15:00:00,42.32,42.33,42.22,42.3,240100.0,30.9757,30.983,30.9025,30.961,240100.0
2014-01-13 15:10:00,42.29,42.32,42.24,42.29,216300.0,30.9537,30.9757,30.9171,30.9537,216300.0
2014-01-13 15:20:00,42.28,42.3,42.22,42.26,315700.0,30.9464,30.961,30.9025,30.9318,315700.0
2014-01-13 15:30:00,42.26,42.27,42.15,42.18,323300.0,30.9318,30.9391,30.8512,30.8732,323300.0
2014-01-13 15:40:00,42.18,42.23,42.12,42.21,310300.0,30.8732,30.9098,30.8293,30.8952,310300.0
2014-01-13 15:50:00,42.21,42.26,42.2,42.25,440800.0,30.8952,30.9318,30.8878,30.9244,440800.0
2014-01-14 09:30:00,42.44,42.7,42.35,42.67,243300.0,31.0635,31.2538,30.9976,31.2319,243300.0
2014-01-14 09:40:00,42.67,42.73,42.6,42.69,220000.0,31.2319,31.2758,31.1806,31.2465,220000.0
2014-01-14 09:50:00,42.68,42.99,42.68,42.91,212500.0,31.2392,31.4661,31.2392,31.4075,212500.0
2014-01-14 10:00:00,42.91,43.06,42.91,43.02,195900.0,31.4075,31.5173,31.4075,31.488,195900.0
2014-01-14 10:10:00,43.02,43.12,43.01,43.09,323600.0,31.488,31.5612,31.4807,31.5393,323600.0
2014-01-14 10:20:00,43.09,43.13,42.99,43.08,262900.0,31.5393,31.5685,31.4661,31.5319,262900.0
2014-01-14 10:30:00,43.08,43.14,43.07,43.09,164800.0,31.5319,31.5759,31.5246,31.5393,164800.0
2014-01-14 10:40:00,43.09,43.17,43.07,43.08,203200.0,31.5393,31.5978,31.5246,31.5319,203200.0
2014-01-14 10:50:00,43.07,43.15,43.01,43.13,202500.0,31.5246,31.5832,31.4807,31.5685,202500.0
2014-01-14 11:00:00,43.13,43.17,43.07,43.07,132600.0,31.5685,31.5978,31.5246,31.5246,132600.0
2014-01-14 11:10:00,43.07,43.18,43.04,43.16,162100.0,31.5246,31.6051,31.5027,31.5905,162100.0
2014-01-14 11:20:00,43.16,43.17,43.08,43.08,125600.0,31.5905,31.5978,31.5319,31.5319,125600.0
2014-01-14 11:30:00,43.09,43.13,43.04,43.08,140300.0,31.5393,31.5685,31.5027,31.5319,140300.0
2014-01-14 11:40:00,43.08,43.14,43.08,43.12,87400.0,31.5319,31.5759,31.5319,31.5612,87400.0
2014-01-14 11:50:00,43.12,43.12,43.05,43.09,72500.0,31.5612,31.5612,31.51,31.5393,72500.0
2014-01-14 12:00:00,43.1,43.15,43.06,43.1,91200.0,31.5466,31.5832,31.5173,31.5466,91200.0
2014-01-14 12:10:00,43.11,43.18,43.08,43.16,86400.0,31.5539,31.6051,31.5319,31.5905,86400.0
2014-01-14 12:20:00,43.16,43.27,43.16,43.27,213700.0,31.5905,31.671,31.5905,31.671,213700.0
2014-01-14 12:30:00,43.26,43.28,43.18,43.26,93600.0,31.6637,31.6783,31.6051,31.6637,93600.0
2014-01-14 12:40:00,43.26,43.37,43.26,43.32,136200.0,31.6637,31.7442,31.6637,31.7076,136200.0
2014-01-14 12:50:00,43.32,43.34,43.29,43.33,61400.0,31.7076,31.7223,31.6857,31.7149,61400.0
2014-01-14 13:00:00,43.34,43.35,43.27,43.27,106100.0,31.7223,31.7296,31.671,31.671,106100.0
2014-01-14 13:10:00,43.27,43.4,43.27,43.38,141800.0,31.671,31.7662,31.671,31.7515,141800.0
2014-01-14 13:20:00,43.39,43.39,43.31,43.32,54800.0,31.7588,31.7588,31.7003,31.7076,54800.0
2014-01-14 13:30:00,43.33,43.38,43.31,43.34,164700.0,31.7149,31.7515,31.7003,31.7223,164700.0
2014-01-14 13:40:00,43.34,43.36,43.28,43.29,52200.0,31.7223,31.7369,31.6783,31.6857,52200.0
2014-01-14 13:50:00,43.3,43.34,43.29,43.34,75100.0,31.693,31.7223,31.6857,31.7223,75100.0
2014-01-14 14:00:00,43.34,43.34,43.25,43.3,76700.0,31.7223,31.7223,31.6564,31.693,76700.0
2014-01-14 14:10:00,43.29,43.32,43.28,43.29,103500.0,31.6857,31.7076,31.6783,31.6857,103500.0
2014-01-14 14:20:00,43.28,43.32,43.27,43.3,85300.0,31.6783,31.7076,31.671,31.693,85300.0
2014-01-14 14:30:00,43.3,43.33,43.27,43.32,106100.0,31.693,31.7149,31.671,31.7076,106100.0
2014-01-14 14:40:00,43.31,43.33,43.27,43.32,88300.0,31.7003,31.7149,31.671,31.7076,88300.0
2014-01-14 14:50:00,43.31,43.38,43.3,43.31,166600.0,31.7003,31.7515,31.693,31.7003,166600.0
2014-01-14 15:00:00,43.31,43.35,43.29,43.3,102500.0,31.7003,31.7296,31.6857,31.693,102500.0
2014-01-14 15:10:00,43.3,43.34,43.27,43.32,119500.0,31.693,31.7223,31.671,31.7076,119500.0
2014-01-14 15:20:00,43.32,43.38,43.31,43.38,99800.0,31.7076,31.7515,31.7003,31.7515,99800.0
2014-01-14 15:30:00,43.38,43.39,43.35,43.37,146600.0,31.7515,31.7588,31.7296,31.7442,146600.0
2014-01-14 15:40:00,43.36,43.4,43.34,43.37,235700.0,31.7369,31.7662,31.7223,31.7442,235700.0
2014-01-14 15:50:00,43.36,43.39,43.31,43.34,547900.0,31.7369,31.7588,31.7003,31.7223,547900.0
2014-01-15 09:30:00,43.45,43.5,43.1,43.38,365300.0,31.8028,31.8394,31.5466,31.7515,365300.0
2014-01-15 09:40:00,43.38,43.38,43.19,43.25,236000.0,31.7515,31.7515,31.6125,31.6564,236000.0
2014-01-15 09:50:00,43.26,43.39,43.23,43.37,213200.0,31.6637,31.7588,31.6417,31.7442,213200.0
2014-01-15 10:00:00,43.37,43.47,43.36,43.45,216000.0,31.7442,31.8174,31.7369,31.8028,216000.0
2014-01-15 10:10:00,43.45,43.46,43.36,43.4,121400.0,31.8028,31.8101,31.7369,31.7662,121400.0
2014-01-15 10:20:00,43.41,43.45,43.4,43.43,112600.0,31.7735,31.8028,31.7662,31.7881,112600.0
2014-01-15 10:30:00,43.44,43.47,43.33,43.33,131000.0,31.7954,31.8174,31.7149,31.7149,131000.0
2014-01-15 10:40:00,43.33,43.37,43.29,43.36,86300.0,31.7149,31.7442,31.6857,31.7369,86300.0
2014-01-15 10:50:00,43.36,43.39,43.27,43.28,80900.0,31.7369,31.7588,31.671,31.6783,80900.0
2014-01-15 11:00:00,43.29,43.45,43.28,43.41,100300.0,31.6857,31.8028,31.6783,31.7735,100300.0
2014-01-15 11:10:00,43.42,43.43,43.34,43.4,68300.0,31.7808,31.7881,31.7223,31.7662,68300.0
2014-01-15 11:20:00,43.39,43.39,43.26,43.33,79900.0,31.7588,31.7588,31.6637,31.7149,79900.0
2014-01-15 11:30:00,43.33,43.34,43.28,43.32,75400.0,31.7149,31.7223,31.6783,31.7076,75400.0
2014-01-15 11:40:00,43.33,43.41,43.28,43.38,82500.0,31.7149,31.7735,31.6783,31.7515,82500.0
2014-01-15 11:50:00,43.38,43.46,43.37,43.4,127800.0,31.7515,31.8101,31.7442,31.7662,127800.0
2014-01-15 12:00:00,43.4,43.45,43.27,43.38,794600.0,31.7662,31.8028,31.671,31.7515,794600.0
2014-01-15 12:10:00,43.38,43.4,43.31,43.35,120200.0,31.7515,31.7662,31.7003,31.7296,120200.0
2014-01-15 12:20:00,43.34,43.36,43.32,43.33,64700.0,31.7223,31.7369,31.7076,31.7149,64700.0
2014-01-15 12:30:00,43.32,43.35,43.29,43.29,59000.0,31.7076,31.7296,31.6857,31.6857,59000.0
2014-01-15 12:40:00,43.3,43.4,43.28,43.4,95500.0,31.693,31.7662,31.6783,31.7662,95500.0
2014-01-15 12:50:00,43.4,43.4,43.34,43.38,122100.0,31.7662,31.7662,31.7223,31.7515,122100.0
2014-01-15 13:00:00,43.38,43.52,43.38,43.51,172400.0,31.7515,31.854,31.7515,31.8467,172400.0
2014-01-15 13:10:00,43.51,43.53,43.46,43.47,67400.0,31.8467,31.8613,31.8101,31.8174,67400.0
2014-01-15 13:20:00,43.46,43.46,43.4,43.44,96900.0,31.8101,31.8101,31.7662,31.7954,96900.0
2014-01-15 13:30:00,43.45,43.46,43.43,43.44,39900.0,31.8028,31.8101,31.7881,31.7954,39900.0
2014-01-15 13:40:00,43.44,43.5,43.42,43.49,119200.0,31.7954,31.8394,31.7808,31.832,119200.0
2014-01-15 13:50:00,43.49,43.51,43.47,43.47,72000.0,31.832,31.8467,31.8174,31.8174,72000.0
2014-01-15 14:00:00,43.48,43.54,43.48,43.48,105800.0,31.8247,31.8686,31.8247,31.8247,105800.0
2014-01-15 14:10:00,43.47,43.55,43.46,43.55,99100.0,31.8174,31.876,31.8101,31.876,99100.0
2014-01-15 14:20:00,43.55,43.64,43.55,43.61,305200.0,31.876,31.9418,31.876,31.9199,305200.0
2014-01-15 14:30:00,43.62,43.63,43.52,43.53,116000.0,31.9272,31.9345,31.854,31.8613,116000.0
2014-01-15 14:40:00,43.53,43.59,43.49,43.58,49600.0,31.8613,31.9052,31.832,31.8979,49600.0
2014-01-15 14:50:00,43.59,43.63,43.58,43.63,71600.0,31.9052,31.9345,31.8979,31.9345,71600.0
2014-01-15 15:00:00,43.63,43.65,43.57,43.57,104800.0,31.9345,31.9492,31.8906,31.8906,104800.0
2014-01-15 15:10:00,43.58,43.58,43.52,43.52,112800.0,31.8979,31.8979,31.854,31.854,112800.0
2014-01-15 15:20:00,43.52,43.55,43.5,43.55,105400.0,31.854,31.876,31.8394,31.876,105400.0
2014-01-15 15:30:00,43.55,43.61,43.54,43.61,122200.0,31.876,31.9199,31.8686,31.9199,122200.0
2014-01-15 15:40:00,43.61,43.61,43.52,43.53,226400.0,31.9199,31.9199,31.854,31.8613,226400.0
2014-01-15 15:50:00,43.53,43.6,43.5,43.54,575700.0,31.8613,31.9126,31.8394,31.8686,575700.0
2014-01-16 09:30:00,43.08,43.6,43.08,43.53,139600.0,31.5319,31.9126,31.5319,31.8613,139600.0
2014-01-16 09:40:00,43.53,43.57,43.48,43.55,123100.0,31.8613,31.8906,31.8247,31.876,123100.0
2014-01-16 09:50:00,43.55,43.58,43.46,43.47,127500.0,31.876,31.8979,31.8101,31.8174,127500.0
2014-01-16 10:00:00,43.46,43.53,43.41,43.43,95500.0,31.8101,31.8613,31.7735,31.7881,95500.0
2014-01-16 10:10:00,43.43,43.45,43.4,43.44,69000.0,31.7881,31.8028,31.7662,31.7954,69000.0
2014-01-16 10:20:00,43.43,43.51,43.42,43.5,135900.0,31.7881,31.8467,31.7808,31.8394,135900.0
2014-01-16 10:30:00,43.49,43.55,43.49,43.54,73500.0,31.832,31.876,31.832,31.8686,73500.0
2014-01-16 10:40:00,43.55,43.55,43.45,43.47,87500.0,31.876,31.876,31.8028,31.8174,87500.0
2014-01-16 10:50:00,43.47,43.5,43.41,43.5,49200.0,31.8174,31.8394,31.7735,31.8394,49200.0
2014-01-16 11:00:00,43.49,43.54,43.44,43.54,81500.0,31.832,31.8686,31.7954,31.8686,81500.0
2014-01-16 11:10:00,43.54,43.55,43.48,43.49,149200.0,31.8686,31.876,31.8247,31.832,149200.0
2014-01-16 11:20:00,43.48,43.49,43.4,43.42,57800.0,31.8247,31.832,31.7662,31.7808,57800.0
2014-01-16 11:30:00,43.43,43.44,43.36,43.39,54500.0,31.7881,31.7954,31.7369,31.7588,54500.0
2014-01-16 11:40:00,43.4,43.45,43.36,43.43,52800.0,31.7662,31.8028,31.7369,31.7881,52800.0
2014-01-16 11:50:00,43.44,43.47,43.41,43.42,52900.0,31.7954,31.8174,31.7735,31.7808,52900.0
2014-01-16 12:00:00,43.42,43.46,43.37,43.37,70400.0,31.7808,31.8101,31.7442,31.7442,70400.0
2014-01-16 12:10:00,43.37,43.41,43.33,43.36,83800.0,31.7442,31.7735,31.7149,31.7369,83800.0
2014-01-16 12:20:00,43.36,43.38,43.27,43.33,46500.0,31.7369,31.7515,31.671,31.7149,46500.0
2014-01-16 12:30:00,43.33,43.4,43.33,43.36,41000.0,31.7149,31.7662,31.7149,31.7369,41000.0
2014-01-16 12:40:00,43.35,43.44,43.34,43.4,39500.0,31.7296,31.7954,31.7223,31.7662,39500.0
2014-01-16 12:50:00,43.4,43.42,43.4,43.41,26100.0,31.7662,31.7808,31.7662,31.7735,26100.0
2014-01-16 13:00:00,43.41,43.42,43.36,43.41,40500.0,31.7735,31.7808,31.7369,31.7735,40500.0
2014-01-16 13:10:00,43.42,43.48,43.41,43.47,101600.0,31.7808,31.8247,31.7735,31.8174,101600.0
2014-01-16 13:20:00,43.47,43.49,43.43,43.47,30300.0,31.8174,31.832,31.7881,31.8174,30300.0
2014-01-16 13:30:00,43.47,43.48,43.46,43.46,23600.0,31.8174,31.8247,31.8101,31.8101,23600.0
2014-01-16 13:40:00,43.47,43.48,43.43,43.44,43100.0,31.8174,31.8247,31.7881,31.7954,43100.0
2014-01-16 13:50:00,43.44,43.45,43.41,43.41,33800.0,31.7954,31.8028,31.7735,31.7735,33800.0
2014-01-16 14:00:00,43.41,43.45,43.41,43.43,53600.0,31.7735,31.8028,31.7735,31.7881,53600.0
2014-01-16 14:10:00,43.43,43.46,43.43,43.44,68800.0,31.7881,31.8101,31.7881,31.7954,68800.0
2014-01-16 14:20:00,43.43,43.45,43.39,43.42,48400.0,31.7881,31.8028,31.7588,31.7808,48400.0
2014-01-16 14:30:00,43.42,43.43,43.39,43.41,36100.0,31.7808,31.7881,31.7588,31.7735,36100.0
2014-01-16 14:40:00,43.42,43.46,43.41,43.45,74700.0,31.7808,31.8101,31.7735,31.8028,74700.0
2014-01-16 14:50:00,43.45,43.46,43.41,43.43,53100.0,31.8028,31.8101,31.7735,31.7881,53100.0
2014-01-16 15:00:00,43.42,43.44,43.39,43.4,76900.0,31.7808,31.7954,31.7588,31.7662,76900.0
2014-01-16 15:10:00,43.4,43.4,43.36,43.39,99300.0,31.7662,31.7662,31.7369,31.7588,99300.0
2014-01-16 15:20:00,43.39,43.4,43.37,43.38,40900.0,31.7588,31.7662,31.7442,31.7515,40900.0
2014-01-16 15:30:00,43.39,43.4,43.37,43.38,120300.0,31.7588,31.7662,31.7442,31.7515,120300.0
2014-01-16 15:40:00,43.38,43.39,43.32,43.32,138300.0,31.7515,31.7588,31.7076,31.7076,138300.0
2014-01-16 15:50:00,43.32,43.38,43.24,43.37,580500.0,31.7076,31.7515,31.6491,31.7442,580500.0
2014-01-17 09:30:00,43.16,43.4,43.01,43.38,1891600.0,31.5905,31.7662,31.4807,31.7515,1891600.0
2014-01-17 09:40:00,43.38,43.55,43.38,43.54,262500.0,31.7515,31.876,31.7515,31.8686,262500.0
2014-01-17 09:50:00,43.54,43.61,43.42,43.52,165700.0,31.8686,31.9199,31.7808,31.854,165700.0
2014-01-17 10:00:00,43.51,43.64,43.45,43.56,208300.0,31.8467,31.9418,31.8028,31.8833,208300.0
2014-01-17 10:10:00,43.56,43.61,43.49,43.6,108100.0,31.8833,31.9199,31.832,31.9126,108100.0
2014-01-17 10:20:00,43.61,43.65,43.59,43.6,93000.0,31.9199,31.9492,31.9052,31.9126,93000.0
2014-01-17 10:30:00,43.61,43.74,43.6,43.73,90800.0,31.9199,32.015,31.9126,32.0077,90800.0
2014-01-17 10:40:00,43.73,43.76,43.68,43.69,138100.0,32.0077,32.0297,31.9711,31.9784,138100.0
2014-01-17 10:50:00,43.7,43.71,43.67,43.7,63700.0,31.9857,31.9931,31.9638,31.9857,63700.0
2014-01-17 11:00:00,43.7,43.8,43.7,43.79,75100.0,31.9857,32.0589,31.9857,32.0516,75100.0
2014-01-17 11:10:00,43.79,43.85,43.78,43.83,86300.0,32.0516,32.0955,32.0443,32.0809,86300.0
2014-01-17 11:20:00,43.84,43.84,43.72,43.77,109200.0,32.0882,32.0882,32.0004,32.037,109200.0
2014-01-17 11:30:00,43.77,43.8,43.71,43.73,76400.0,32.037,32.0589,31.9931,32.0077,76400.0
2014-01-17 11:40:00,43.73,43.77,43.72,43.72,51500.0,32.0077,32.037,32.0004,32.0004,51500.0
2014-01-17 11:50:00,43.73,43.74,43.69,43.7,47900.0,32.0077,32.015,31.9784,31.9857,47900.0
2014-01-17 12:00:00,43.71,43.76,43.71,43.76,29500.0,31.9931,32.0297,31.9931,32.0297,29500.0
2014-01-17 12:10:00,43.75,43.77,43.74,43.74,59800.0,32.0223,32.037,32.015,32.015,59800.0
2014-01-17 12:20:00,43.75,43.77,43.74,43.76,48900.0,32.0223,32.037,32.015,32.0297,48900.0
2014-01-17 12:30:00,43.76,43.76,43.71,43.73,60400.0,32.0297,32.0297,31.9931,32.0077,60400.0
2014-01-17 12:40:00,43.73,43.76,43.73,43.76,20600.0,32.0077,32.0297,32.0077,32.0297,20600.0
2014-01-17 12:50:00,43.76,43.77,43.73,43.73,50000.0,32.0297,32.037,32.0077,32.0077,50000.0
2014-01-17 13:00:00,43.73,43.75,43.69,43.69,50300.0,32.0077,32.0223,31.9784,31.9784,50300.0
2014-01-17 13:10:00,43.69,43.69,43.57,43.64,86900.0,31.9784,31.9784,31.8906,31.9418,86900.0
2014-01-17 13:20:00,43.64,43.65,43.62,43.63,53000.0,31.9418,31.9492,31.9272,31.9345,53000.0
2014-01-17 13:30:00,43.63,43.65,43.62,43.62,45200.0,31.9345,31.9492,31.9272,31.9272,45200.0
2014-01-17 13:40:00,43.62,43.65,43.57,43.57,68300.0,31.9272,31.9492,31.8906,31.8906,68300.0
2014-01-17 13:50:00,43.57,43.59,43.54,43.57,88000.0,31.8906,31.9052,31.8686,31.8906,88000.0
2014-01-17 14:00:00,43.57,43.57,43.47,43.52,103100.0,31.8906,31.8906,31.8174,31.854,103100.0
2014-01-17 14:10:00,43.52,43.54,43.44,43.47,81700.0,31.854,31.8686,31.7954,31.8174,81700.0
2014-01-17 14:20:00,43.47,43.55,43.46,43.52,111500.0,31.8174,31.876,31.8101,31.854,111500.0
2014-01-17 14:30:00,43.51,43.52,43.47,43.5,71100.0,31.8467,31.854,31.8174,31.8394,71100.0
2014-01-17 14:40:00,43.49,43.5,43.43,43.46,107700.0,31.832,31.8394,31.7881,31.8101,107700.0
2014-01-17 14:50:00,43.47,43.47,43.43,43.47,51500.0,31.8174,31.8174,31.7881,31.8174,51500.0
2014-01-17 15:00:00,43.47,43.51,43.42,43.42,112400.0,31.8174,31.8467,31.7808,31.7808,112400.0
2014-01-17 15:10:00,43.43,43.45,43.39,43.4,100900.0,31.7881,31.8028,31.7588,31.7662,100900.0
2014-01-17 15:20:00,43.4,43.4,43.32,43.32,136900.0,31.7662,31.7662,31.7076,31.7076,136900.0
2014-01-17 15:30:00,43.32,43.37,43.3,43.33,132000.0,31.7076,31.7442,31.693,31.7149,132000.0
2014-01-17 15:40:00,43.34,43.47,43.33,43.46,209900.0,31.7223,31.8174,31.7149,31.8101,209900.0
2014-01-17 15:50:00,43.46,43.49,43.42,43.44,473800.0,31.8101,31.832,31.7808,31.7954,473800.0
2014-01-21 09:30:00,43.75,43.84,43.45,43.76,344400.0,32.0223,32.0882,31.8028,32.0297,344400.0
2014-01-21 09:40:00,43.76,43.77,43.67,43.73,163300.0,32.0297,32.037,31.9638,32.0077,163300.0
2014-01-21 09:50:00,43.73,43.83,43.72,43.78,218300.0,32.0077,32.0809,32.0004,32.0443,218300.0
2014-01-21 10:00:00,43.77,43.8,43.72,43.79,121800.0,32.037,32.0589,32.0004,32.0516,121800.0
2014-01-21 10:10:00,43.78,43.79,43.68,43.72,148000.0,32.0443,32.0516,31.9711,32.0004,148000.0
2014-01-21 10:20:00,43.73,43.73,43.66,43.71,123800.0,32.0077,32.0077,31.9565,31.9931,123800.0
2014-01-21 10:30:00,43.71,43.72,43.65,43.71,120500.0,31.9931,32.0004,31.9492,31.9931,120500.0
2014-01-21 10:40:00,43.71,43.73,43.63,43.63,101500.0,31.9931,32.0077,31.9345,31.9345,101500.0
2014-01-21 10:50:00,43.62,43.67,43.6,43.63,86000.0,31.9272,31.9638,31.9126,31.9345,86000.0
2014-01-21 11:00:00,43.61,43.63,43.42,43.43,166200.0,31.9199,31.9345,31.7808,31.7881,166200.0
2014-01-21 11:10:00,43.43,43.47,43.37,43.42,114500.0,31.7881,31.8174,31.7442,31.7808,114500.0
2014-01-21 11:20:00,43.42,43.49,43.42,43.48,117800.0,31.7808,31.832,31.7808,31.8247,117800.0
2014-01-21 11:30:00,43.47,43.59,43.43,43.58,121400.0,31.8174,31.9052,31.7881,31.8979,121400.0
2014-01-21 11:40:00,43.58,43.61,43.53,43.53,172200.0,31.8979,31.9199,31.8613,31.8613,172200.0
2014-01-21 11:50:00,43.54,43.54,43.47,43.51,95700.0,31.8686,31.8686,31.8174,31.8467,95700.0
2014-01-21 12:00:00,43.5,43.52,43.45,43.45,142100.0,31.8394,31.854,31.8028,31.8028,142100.0
2014-01-21 12:10:00,43.46,43.56,43.44,43.56,144500.0,31.8101,31.8833,31.7954,31.8833,144500.0
2014-01-21 12:20:00,43.56,43.61,43.55,43.59,97600.0,31.8833,31.9199,31.876,31.9052,97600.0
2014-01-21 12:30:00,43.6,43.71,43.59,43.69,145400.0,31.9126,31.9931,31.9052,31.9784,145400.0
2014-01-21 12:40:00,43.68,43.78,43.68,43.69,117000.0,31.9711,32.0443,31.9711,31.9784,117000.0
2014-01-21 12:50:00,43.69,43.8,43.69,43.8,80200.0,31.9784,32.0589,31.9784,32.0589,80200.0
2014-01-21 13:00:00,43.8,43.8,43.74,43.77,104300.0,32.0589,32.0589,32.015,32.037,104300.0
2014-01-21 13:10:00,43.77,43.78,43.72,43.77,67900.0,32.037,32.0443,32.0004,32.037,67900.0
2014-01-21 13:20:00,43.77,43.77,43.71,43.76,77000.0,32.037,32.037,31.9931,32.0297,77000.0
2014-01-21 13:30:00,43.75,43.81,43.74,43.8,122600.0,32.0223,32.0663,32.015,32.0589,122600.0
2014-01-21 13:40:00,43.8,43.83,43.76,43.82,113600.0,32.0589,32.0809,32.0297,32.0736,113600.0
2014-01-21 13:50:00,43.81,43.86,43.81,43.82,97500.0,32.0663,32.1029,32.0663,32.0736,97500.0
2014-01-21 14:00:00,43.82,43.84,43.78,43.79,112000.0,32.0736,32.0882,32.0443,32.0516,112000.0
2014-01-21 14:10:00,43.78,43.83,43.77,43.83,120600.0,32.0443,32.0809,32.037,32.0809,120600.0
2014-01-21 14:20:00,43.82,43.86,43.81,43.85,78100.0,32.0736,32.1029,32.0663,32.0955,78100.0
2014-01-21 14:30:00,43.86,43.93,43.84,43.91,145500.0,32.1029,32.1541,32.0882,32.1395,145500.0
2014-01-21 14:40:00,43.91,43.93,43.87,43.89,126300.0,32.1395,32.1541,32.1102,32.1248,126300.0
2014-01-21 14:50:00,43.89,43.89,43.83,43.84,137400.0,32.1248,32.1248,32.0809,32.0882,137400.0
2014-01-21 15:00:00,43.84,43.86,43.81,43.83,194300.0,32.0882,32.1029,32.0663,32.0809,194300.0
2014-01-21 15:10:00,43.83,43.83,43.74,43.77,131400.0,32.0809,32.0809,32.015,32.037,131400.0
2014-01-21 15:20:00,43.77,43.87,43.77,43.82,244900.0,32.037,32.1102,32.037,32.0736,244900.0
2014-01-21 15:30:00,43.81,43.87,43.8,43.86,292100.0,32.0663,32.1102,32.0589,32.1029,292100.0
2014-01-21 15:40:00,43.86,43.93,43.85,43.9,431300.0,32.1029,32.1541,32.0955,32.1321,431300.0
2014-01-21 15:50:00,43.91,43.92,43.84,43.84,712300.0,32.1395,32.1468,32.0882,32.0882,712300.0
2014-01-22 09:30:00,43.7,44.35,43.55,44.31,895800.0,31.9857,32.4615,31.876,32.4322,895800.0
2014-01-22 09:40:00,44.33,44.45,44.18,44.27,451100.0,32.4469,32.5347,32.3371,32.403,451100.0
2014-01-22 09:50:00,44.28,44.41,44.18,44.26,270000.0,32.4103,32.5054,32.3371,32.3956,270000.0
2014-01-22 10:00:00,44.26,44.55,44.25,44.48,525100.0,32.3956,32.6079,32.3883,32.5567,525100.0
2014-01-22 10:10:00,44.48,44.48,44.3,44.37,301200.0,32.5567,32.5567,32.4249,32.4761,301200.0
2014-01-22 10:20:00,44.37,44.69,44.34,44.61,381200.0,32.4761,32.7104,32.4542,32.6518,381200.0
2014-01-22 10:30:00,44.61,44.68,44.54,44.67,289600.0,32.6518,32.703,32.6006,32.6957,289600.0
2014-01-22 10:40:00,44.67,44.71,44.49,44.49,190500.0,32.6957,32.725,32.564,32.564,190500.0
2014-01-22 10:50:00,44.5,44.5,44.31,44.35,291900.0,32.5713,32.5713,32.4322,32.4615,291900.0
2014-01-22 11:00:00,44.35,44.44,44.31,44.41,191500.0,32.4615,32.5274,32.4322,32.5054,191500.0
2014-01-22 11:10:00,44.41,44.45,44.29,44.3,152700.0,32.5054,32.5347,32.4176,32.4249,152700.0
2014-01-22 11:20:00,44.3,44.42,44.3,44.39,135600.0,32.4249,32.5127,32.4249,32.4908,135600.0
2014-01-22 11:30:00,44.4,44.43,44.38,44.41,142300.0,32.4981,32.5201,32.4835,32.5054,142300.0
2014-01-22 11:40:00,44.41,44.5,44.41,44.49,117100.0,32.5054,32.5713,32.5054,32.564,117100.0
2014-01-22 11:50:00,44.5,44.54,44.48,44.51,126400.0,32.5713,32.6006,32.5567,32.5786,126400.0
2014-01-22 12:00:00,44.51,44.6,44.51,44.6,123400.0,32.5786,32.6445,32.5786,32.6445,123400.0
2014-01-22 12:10:00,44.59,44.76,44.59,44.74,210700.0,32.6372,32.7616,32.6372,32.747,210700.0
2014-01-22 12:20:00,44.74,44.76,44.65,44.65,144000.0,32.747,32.7616,32.6811,32.6811,144000.0
2014-01-22 12:30:00,44.66,44.72,44.63,44.72,107300.0,32.6884,32.7323,32.6665,32.7323,107300.0
2014-01-22 12:40:00,44.72,44.8,44.71,44.79,122700.0,32.7323,32.7909,32.725,32.7836,122700.0
2014-01-22 12:50:00,44.79,44.82,44.73,44.75,286000.0,32.7836,32.8055,32.7396,32.7543,286000.0
2014-01-22 13:00:00,44.75,44.77,44.73,44.74,105000.0,32.7543,32.7689,32.7396,32.747,105000.0
2014-01-22 13:10:00,44.74,44.76,44.69,44.69,139500.0,32.747,32.7616,32.7104,32.7104,139500.0
2014-01-22 13:20:00,44.69,44.74,44.67,44.73,75200.0,32.7104,32.747,32.6957,32.7396,75200.0
2014-01-22 13:30:00,44.72,44.74,44.59,44.59,138500.0,32.7323,32.747,32.6372,32.6372,138500.0
2014-01-22 13:40:00,44.6,44.68,44.55,44.55,122800.0,32.6445,32.703,32.6079,32.6079,122800.0
2014-01-22 13:50:00,44.54,44.61,44.53,44.61,92400.0,32.6006,32.6518,32.5933,32.6518,92400.0
2014-01-22 14:00:00,44.61,44.67,44.61,44.64,127100.0,32.6518,32.6957,32.6518,32.6738,127100.0
2014-01-22 14:10:00,44.64,44.74,44.64,44.73,126800.0,32.6738,32.747,32.6738,32.7396,126800.0
2014-01-22 14:20:00,44.74,44.77,44.71,44.75,139200.0,32.747,32.7689,32.725,32.7543,139200.0
2014-01-22 14:30:00,44.73,44.76,44.72,44.75,135400.0,32.7396,32.7616,32.7323,32.7543,135400.0
2014-01-22 14:40:00,44.75,44.76,44.67,44.67,130400.0,32.7543,32.7616,32.6957,32.6957,130400.0
2014-01-22 14:50:00,44.67,44.77,44.67,44.76,135200.0,32.6957,32.7689,32.6957,32.7616,135200.0
2014-01-22 15:00:00,44.76,44.78,44.72,44.73,123900.0,32.7616,32.7762,32.7323,32.7396,123900.0
2014-01-22 15:10:00,44.74,44.74,44.72,44.72,107500.0,32.747,32.747,32.7323,32.7323,107500.0
2014-01-22 15:20:00,44.73,44.74,44.67,44.73,165500.0,32.7396,32.747,32.6957,32.7396,165500.0
2014-01-22 15:30:00,44.72,44.76,44.7,44.74,171000.0,32.7323,32.7616,32.7177,32.747,171000.0
2014-01-22 15:40:00,44.74,44.8,44.72,44.76,263400.0,32.747,32.7909,32.7323,32.7616,263400.0
2014-01-22 15:50:00,44.76,44.76,44.54,44.61,946700.0,32.7616,32.7616,32.6006,32.6518,946700.0
2014-01-23 09:30:00,44.12,44.55,44.12,44.32,427300.0,32.2932,32.6079,32.2932,32.4396,427300.0
2014-01-23 09:40:00,44.31,44.41,44.26,44.34,331200.0,32.4322,32.5054,32.3956,32.4542,331200.0
2014-01-23 09:50:00,44.34,44.34,44.23,44.3,222900.0,32.4542,32.4542,32.3737,32.4249,222900.0
2014-01-23 10:00:00,44.3,44.38,44.17,44.2,215400.0,32.4249,32.4835,32.3298,32.3517,215400.0
2014-01-23 10:10:00,44.19,44.22,44.12,44.17,215800.0,32.3444,32.3664,32.2932,32.3298,215800.0
2014-01-23 10:20:00,44.17,44.18,44.11,44.12,167200.0,32.3298,32.3371,32.2858,32.2932,167200.0
2014-01-23 10:30:00,44.12,44.2,44.07,44.16,251400.0,32.2932,32.3517,32.2566,32.3224,251400.0
2014-01-23 10:40:00,44.16,44.19,44.13,44.14,234300.0,32.3224,32.3444,32.3005,32.3078,234300.0
2014-01-23 10:50:00,44.13,44.13,43.99,44.0,221200.0,32.3005,32.3005,32.198,32.2053,221200.0
2014-01-23 11:00:00,44.01,44.02,43.97,44.0,221900.0,32.2127,32.22,32.1834,32.2053,221900.0
2014-01-23 11:10:00,44.0,44.15,43.98,44.15,300400.0,32.2053,32.3151,32.1907,32.3151,300400.0
2014-01-23 11:20:00,44.15,44.25,44.15,44.25,244700.0,32.3151,32.3883,32.3151,32.3883,244700.0
2014-01-23 11:30:00,44.24,44.31,44.23,44.27,207500.0,32.381,32.4322,32.3737,32.403,207500.0
2014-01-23 11:40:00,44.26,44.31,44.24,44.29,223000.0,32.3956,32.4322,32.381,32.4176,223000.0
2014-01-23 11:50:00,44.3,44.32,44.27,44.29,317900.0,32.4249,32.4396,32.403,32.4176,317900.0
2014-01-23 12:00:00,44.3,44.3,44.26,44.3,91500.0,32.4249,32.4249,32.3956,32.4249,91500.0
2014-01-23 12:10:00,44.3,44.33,44.27,44.3,129400.0,32.4249,32.4469,32.403,32.4249,129400.0
2014-01-23 12:20:00,44.3,44.34,44.27,44.32,103200.0,32.4249,32.4542,32.403,32.4396,103200.0
2014-01-23 12:30:00,44.32,44.32,44.22,44.26,104700.0,32.4396,32.4396,32.3664,32.3956,104700.0
2014-01-23 12:40:00,44.25,44.27,44.24,44.25,73900.0,32.3883,32.403,32.381,32.3883,73900.0
2014-01-23 12:50:00,44.25,44.25,44.18,44.2,149600.0,32.3883,32.3883,32.3371,32.3517,149600.0
2014-01-23 13:00:00,44.21,44.21,44.13,44.15,125900.0,32.359,32.359,32.3005,32.3151,125900.0
2014-01-23 13:10:00,44.15,44.16,44.09,44.14,92600.0,32.3151,32.3224,32.2712,32.3078,92600.0
2014-01-23 13:20:00,44.13,44.13,44.05,44.07,110000.0,32.3005,32.3005,32.2419,32.2566,110000.0
2014-01-23 13:30:00,44.08,44.08,44.0,44.04,192300.0,32.2639,32.2639,32.2053,32.2346,192300.0
2014-01-23 13:40:00,44.04,44.06,43.99,44.01,164400.0,32.2346,32.2492,32.198,32.2127,164400.0
2014-01-23 13:50:00,44.01,44.07,44.0,44.01,77800.0,32.2127,32.2566,32.2053,32.2127,77800.0
2014-01-23 14:00:00,44.01,44.06,43.99,44.01,117200.0,32.2127,32.2492,32.198,32.2127,117200.0
2014-01-23 14:10:00,44.0,44.05,43.99,44.0,108600.0,32.2053,32.2419,32.198,32.2053,108600.0
2014-01-23 14:20:00,44.0,44.04,43.99,44.01,108500.0,32.2053,32.2346,32.198,32.2127,108500.0
2014-01-23 14:30:00,44.0,44.02,43.98,43.98,79100.0,32.2053,32.22,32.1907,32.1907,79100.0
2014-01-23 14:40:00,43.98,43.99,43.95,43.96,104900.0,32.1907,32.198,32.1687,32.1761,104900.0
2014-01-23 14:50:00,43.97,44.04,43.97,44.01,125800.0,32.1834,32.2346,32.1834,32.2127,125800.0
2014-01-23 15:00:00,44.01,44.06,43.98,44.04,167200.0,32.2127,32.2492,32.1907,32.2346,167200.0
2014-01-23 15:10:00,44.04,44.07,44.01,44.01,111200.0,32.2346,32.2566,32.2127,32.2127,111200.0
2014-01-23 15:20:00,44.01,44.05,44.0,44.04,82400.0,32.2127,32.2419,32.2053,32.2346,82400.0
2014-01-23 15:30:00,44.03,44.09,44.02,44.02,249000.0,32.2273,32.2712,32.22,32.22,249000.0
2014-01-23 15:40:00,44.02,44.1,44.01,44.05,204400.0,32.22,32.2785,32.2127,32.2419,204400.0
2014-01-23 15:50:00,44.04,44.1,44.03,44.1,341400.0,32.2346,32.2785,32.2273,32.2785,341400.0
2014-01-24 09:30:00,43.79,44.03,43.66,43.68,572900.0,32.0516,32.2273,31.9565,31.9711,572900.0
2014-01-24 09:40:00,43.69,43.69,43.47,43.66,252800.0,31.9784,31.9784,31.8174,31.9565,252800.0
2014-01-24 09:50:00,43.65,43.73,43.59,43.67,230900.0,31.9492,32.0077,31.9052,31.9638,230900.0
2014-01-24 10:00:00,43.67,43.77,43.63,43.76,324600.0,31.9638,32.037,31.9345,32.0297,324600.0
2014-01-24 10:10:00,43.76,43.83,43.64,43.68,309600.0,32.0297,32.0809,31.9418,31.9711,309600.0
2014-01-24 10:20:00,43.69,43.88,43.65,43.82,210000.0,31.9784,32.1175,31.9492,32.0736,210000.0
2014-01-24 10:30:00,43.82,43.87,43.69,43.83,182600.0,32.0736,32.1102,31.9784,32.0809,182600.0
2014-01-24 10:40:00,43.82,43.84,43.71,43.76,309500.0,32.0736,32.0882,31.9931,32.0297,309500.0
2014-01-24 10:50:00,43.77,43.8,43.69,43.79,184800.0,32.037,32.0589,31.9784,32.0516,184800.0
2014-01-24 11:00:00,43.79,43.84,43.75,43.76,145300.0,32.0516,32.0882,32.0223,32.0297,145300.0
2014-01-24 11:10:00,43.77,43.78,43.71,43.74,210900.0,32.037,32.0443,31.9931,32.015,210900.0
2014-01-24 11:20:00,43.74,43.75,43.63,43.68,186500.0,32.015,32.0223,31.9345,31.9711,186500.0
2014-01-24 11:30:00,43.68,43.7,43.57,43.6,232000.0,31.9711,31.9857,31.8906,31.9126,232000.0
2014-01-24 11:40:00,43.6,43.62,43.56,43.6,102500.0,31.9126,31.9272,31.8833,31.9126,102500.0
2014-01-24 11:50:00,43.6,43.61,43.54,43.55,190500.0,31.9126,31.9199,31.8686,31.876,190500.0
2014-01-24 12:00:00,43.54,43.58,43.46,43.49,160800.0,31.8686,31.8979,31.8101,31.832,160800.0
2014-01-24 12:10:00,43.49,43.59,43.49,43.52,88400.0,31.832,31.9052,31.832,31.854,88400.0
2014-01-24 12:20:00,43.52,43.55,43.48,43.5,120600.0,31.854,31.876,31.8247,31.8394,120600.0
2014-01-24 12:30:00,43.5,43.54,43.45,43.51,128000.0,31.8394,31.8686,31.8028,31.8467,128000.0
2014-01-24 12:40:00,43.5,43.5,43.36,43.36,110000.0,31.8394,31.8394,31.7369,31.7369,110000.0
2014-01-24 12:50:00,43.35,43.46,43.34,43.43,87900.0,31.7296,31.8101,31.7223,31.7881,87900.0
2014-01-24 13:00:00,43.43,43.43,43.38,43.42,87600.0,31.7881,31.7881,31.7515,31.7808,87600.0
2014-01-24 13:10:00,43.42,43.42,43.38,43.39,88300.0,31.7808,31.7808,31.7515,31.7588,88300.0
2014-01-24 13:20:00,43.39,43.39,43.25,43.26,172000.0,31.7588,31.7588,31.6564,31.6637,172000.0
2014-01-24 13:30:00,43.25,43.26,43.16,43.17,153100.0,31.6564,31.6637,31.5905,31.5978,153100.0
2014-01-24 13:40:00,43.17,43.17,43.09,43.09,233200.0,31.5978,31.5978,31.5393,31.5393,233200.0
2014-01-24 13:50:00,43.1,43.18,43.09,43.09,241900.0,31.5466,31.6051,31.5393,31.5393,241900.0
2014-01-24 14:00:00,43.09,43.15,43.09,43.13,238100.0,31.5393,31.5832,31.5393,31.5685,238100.0
2014-01-24 14:10:00,43.12,43.14,43.06,43.13,221100.0,31.5612,31.5759,31.5173,31.5685,221100.0
2014-01-24 14:20:00,43.13,43.17,43.1,43.16,305900.0,31.5685,31.5978,31.5466,31.5905,305900.0
2014-01-24 14:30:00,43.16,43.29,43.16,43.28,180000.0,31.5905,31.6857,31.5905,31.6783,180000.0
2014-01-24 14:40:00,43.28,43.29,43.23,43.24,147800.0,31.6783,31.6857,31.6417,31.6491,147800.0
2014-01-24 14:50:00,43.24,43.24,43.19,43.19,154000.0,31.6491,31.6491,31.6125,31.6125,154000.0
2014-01-24 15:00:00,43.19,43.2,43.14,43.16,298700.0,31.6125,31.6198,31.5759,31.5905,298700.0
2014-01-24 15:10:00,43.16,43.16,43.0,43.05,338500.0,31.5905,31.5905,31.4734,31.51,338500.0
2014-01-24 15:20:00,43.05,43.06,42.96,42.96,440200.0,31.51,31.5173,31.4441,31.4441,440200.0
2014-01-24 15:30:00,42.95,43.02,42.92,42.96,569800.0,31.4368,31.488,31.4148,31.4441,569800.0
2014-01-24 15:40:00,42.96,43.0,42.88,42.89,445800.0,31.4441,31.4734,31.3856,31.3929,445800.0
2014-01-24 15:50:00,42.89,43.01,42.88,42.95,1002700.0,31.3929,31.4807,31.3856,31.4368,1002700.0
2014-01-27 09:30:00,42.95,43.1,42.81,42.89,261100.0,31.4368,31.5466,31.3343,31.3929,261100.0
2014-01-27 09:40:00,42.89,43.18,42.89,43.07,158400.0,31.3929,31.6051,31.3929,31.5246,158400.0
2014-01-27 09:50:00,43.06,43.16,42.94,43.14,226500.0,31.5173,31.5905,31.4295,31.5759,226500.0
2014-01-27 10:00:00,43.15,43.27,43.12,43.19,154700.0,31.5832,31.671,31.5612,31.6125,154700.0
2014-01-27 10:10:00,43.19,43.24,43.1,43.11,123500.0,31.6125,31.6491,31.5466,31.5539,123500.0
2014-01-27 10:20:00,43.11,43.19,43.03,43.06,176100.0,31.5539,31.6125,31.4953,31.5173,176100.0
2014-01-27 10:30:00,43.07,43.2,42.98,43.01,196500.0,31.5246,31.6198,31.4588,31.4807,196500.0
2014-01-27 10:40:00,43.01,43.08,42.98,43.07,439100.0,31.4807,31.5319,31.4588,31.5246,439100.0
2014-01-27 10:50:00,43.07,43.12,43.0,43.03,189400.0,31.5246,31.5612,31.4734,31.4953,189400.0
2014-01-27 11:00:00,43.03,43.11,43.0,43.08,231600.0,31.4953,31.5539,31.4734,31.5319,231600.0
2014-01-27 11:10:00,43.07,43.12,42.99,43.12,149000.0,31.5246,31.5612,31.4661,31.5612,149000.0
2014-01-27 11:20:00,43.12,43.13,43.02,43.04,121900.0,31.5612,31.5685,31.488,31.5027,121900.0
2014-01-27 11:30:00,43.04,43.05,42.9,42.92,131300.0,31.5027,31.51,31.4002,31.4148,131300.0
2014-01-27 11:40:00,42.92,42.96,42.89,42.91,201600.0,31.4148,31.4441,31.3929,31.4075,201600.0
2014-01-27 11:50:00,42.9,42.92,42.82,42.85,124400.0,31.4002,31.4148,31.3416,31.3636,124400.0
2014-01-27 12:00:00,42.85,42.85,42.68,42.76,173400.0,31.3636,31.3636,31.2392,31.2977,173400.0
2014-01-27 12:10:00,42.76,42.78,42.67,42.68,125000.0,31.2977,31.3124,31.2319,31.2392,125000.0
2014-01-27 12:20:00,42.68,42.73,42.55,42.71,165100.0,31.2392,31.2758,31.144,31.2611,165100.0
2014-01-27 12:30:00,42.71,42.75,42.66,42.75,90300.0,31.2611,31.2904,31.2245,31.2904,90300.0
2014-01-27 12:40:00,42.74,42.84,42.72,42.79,130900.0,31.2831,31.3563,31.2684,31.3197,130900.0
2014-01-27 12:50:00,42.79,42.81,42.72,42.73,68800.0,31.3197,31.3343,31.2684,31.2758,68800.0
2014-01-27 13:00:00,42.73,42.79,42.69,42.74,95600.0,31.2758,31.3197,31.2465,31.2831,95600.0
2014-01-27 13:10:00,42.74,42.81,42.71,42.79,217600.0,31.2831,31.3343,31.2611,31.3197,217600.0
2014-01-27 13:20:00,42.8,42.82,42.76,42.79,144400.0,31.327,31.3416,31.2977,31.3197,144400.0
2014-01-27 13:30:00,42.79,42.84,42.73,42.84,72200.0,31.3197,31.3563,31.2758,31.3563,72200.0
2014-01-27 13:40:00,42.83,43.0,42.8,42.97,127400.0,31.349,31.4734,31.327,31.4514,127400.0
2014-01-27 13:50:00,42.96,42.96,42.86,42.87,60400.0,31.4441,31.4441,31.3709,31.3782,60400.0
2014-01-27 14:00:00,42.87,42.98,42.86,42.88,180800.0,31.3782,31.4588,31.3709,31.3856,180800.0
2014-01-27 14:10:00,42.88,42.95,42.86,42.86,60600.0,31.3856,31.4368,31.3709,31.3709,60600.0
2014-01-27 14:20:00,42.86,42.92,42.84,42.91,81100.0,31.3709,31.4148,31.3563,31.4075,81100.0
2014-01-27 14:30:00,42.91,42.99,42.9,42.99,87600.0,31.4075,31.4661,31.4002,31.4661,87600.0
2014-01-27 14:40:00,42.99,43.0,42.95,42.97,128000.0,31.4661,31.4734,31.4368,31.4514,128000.0
2014-01-27 14:50:00,42.98,42.98,42.92,42.97,142200.0,31.4588,31.4588,31.4148,31.4514,142200.0
2014-01-27 15:00:00,42.96,42.96,42.85,42.87,183400.0,31.4441,31.4441,31.3636,31.3782,183400.0
2014-01-27 15:10:00,42.87,42.9,42.8,42.87,175300.0,31.3782,31.4002,31.327,31.3782,175300.0
2014-01-27 15:20:00,42.86,42.86,42.78,42.79,126100.0,31.3709,31.3709,31.3124,31.3197,126100.0
2014-01-27 15:30:00,42.79,42.86,42.77,42.84,189900.0,31.3197,31.3709,31.305,31.3563,189900.0
2014-01-27 15:40:00,42.84,42.86,42.73,42.74,179300.0,31.3563,31.3709,31.2758,31.2831,179300.0
2014-01-27 15:50:00,42.74,42.77,42.62,42.62,493500.0,31.2831,31.305,31.1953,31.1953,493500.0
2014-01-28 09:30:00,42.58,42.7,42.42,42.46,297600.0,31.166,31.2538,31.0489,31.0781,297600.0
2014-01-28 09:40:00,42.46,42.52,42.38,42.39,165700.0,31.0781,31.1221,31.0196,31.0269,165700.0
2014-01-28 09:50:00,42.4,42.56,42.3,42.52,314900.0,31.0342,31.1513,30.961,31.1221,314900.0
2014-01-28 10:00:00,42.52,42.66,42.52,42.6,326400.0,31.1221,31.2245,31.1221,31.1806,326400.0
2014-01-28 10:10:00,42.6,42.64,42.55,42.6,82300.0,31.1806,31.2099,31.144,31.1806,82300.0
2014-01-28 10:20:00,42.61,42.74,42.6,42.74,197100.0,31.1879,31.2831,31.1806,31.2831,197100.0
2014-01-28 10:30:00,42.74,42.78,42.65,42.73,135600.0,31.2831,31.3124,31.2172,31.2758,135600.0
2014-01-28 10:40:00,42.73,42.74,42.67,42.73,101800.0,31.2758,31.2831,31.2319,31.2758,101800.0
2014-01-28 10:50:00,42.74,42.75,42.67,42.71,114400.0,31.2831,31.2904,31.2319,31.2611,114400.0
2014-01-28 11:00:00,42.72,42.78,42.71,42.71,84000.0,31.2684,31.3124,31.2611,31.2611,84000.0
2014-01-28 11:10:00,42.71,42.72,42.6,42.61,87200.0,31.2611,31.2684,31.1806,31.1879,87200.0
2014-01-28 11:20:00,42.61,42.64,42.54,42.56,108200.0,31.1879,31.2099,31.1367,31.1513,108200.0
2014-01-28 11:30:00,42.56,42.62,42.54,42.57,132900.0,31.1513,31.1953,31.1367,31.1587,132900.0
2014-01-28 11:40:00,42.58,42.6,42.53,42.57,178800.0,31.166,31.1806,31.1294,31.1587,178800.0
2014-01-28 11:50:00,42.56,42.62,42.56,42.61,250400.0,31.1513,31.1953,31.1513,31.1879,250400.0
2014-01-28 12:00:00,42.61,42.61,42.55,42.56,150700.0,31.1879,31.1879,31.144,31.1513,150700.0
2014-01-28 12:10:00,42.56,42.68,42.56,42.66,189100.0,31.1513,31.2392,31.1513,31.2245,189100.0
2014-01-28 12:20:00,42.66,42.66,42.59,42.66,40200.0,31.2245,31.2245,31.1733,31.2245,40200.0
2014-01-28 12:30:00,42.67,42.69,42.65,42.65,46600.0,31.2319,31.2465,31.2172,31.2172,46600.0
2014-01-28 12:40:00,42.65,42.7,42.64,42.66,57500.0,31.2172,31.2538,31.2099,31.2245,57500.0
2014-01-28 12:50:00,42.66,42.68,42.62,42.68,53800.0,31.2245,31.2392,31.1953,31.2392,53800.0
2014-01-28 13:00:00,42.68,42.7,42.59,42.59,78300.0,31.2392,31.2538,31.1733,31.1733,78300.0
2014-01-28 13:10:00,42.59,42.67,42.59,42.65,53300.0,31.1733,31.2319,31.1733,31.2172,53300.0
2014-01-28 13:20:00,42.66,42.66,42.61,42.63,59800.0,31.2245,31.2245,31.1879,31.2026,59800.0
2014-01-28 13:30:00,42.62,42.66,42.56,42.61,214500.0,31.1953,31.2245,31.1513,31.1879,214500.0
2014-01-28 13:40:00,42.61,42.62,42.58,42.6,124600.0,31.1879,31.1953,31.166,31.1806,124600.0
2014-01-28 13:50:00,42.61,42.62,42.58,42.6,127300.0,31.1879,31.1953,31.166,31.1806,127300.0
2014-01-28 14:00:00,42.6,42.66,42.58,42.65,75700.0,31.1806,31.2245,31.166,31.2172,75700.0
2014-01-28 14:10:00,42.65,42.68,42.65,42.67,40500.0,31.2172,31.2392,31.2172,31.2319,40500.0
2014-01-28 14:20:00,42.66,42.7,42.66,42.69,87600.0,31.2245,31.2538,31.2245,31.2465,87600.0
2014-01-28 14:30:00,42.68,42.76,42.68,42.75,78300.0,31.2392,31.2977,31.2392,31.2904,78300.0
2014-01-28 14:40:00,42.75,42.8,42.74,42.76,204900.0,31.2904,31.327,31.2831,31.2977,204900.0
2014-01-28 14:50:00,42.76,42.79,42.74,42.79,124300.0,31.2977,31.3197,31.2831,31.3197,124300.0
2014-01-28 15:00:00,42.79,42.84,42.77,42.84,123300.0,31.3197,31.3563,31.305,31.3563,123300.0
2014-01-28 15:10:00,42.84,42.86,42.83,42.85,107900.0,31.3563,31.3709,31.349,31.3636,107900.0
2014-01-28 15:20:00,42.85,42.86,42.8,42.86,229800.0,31.3636,31.3709,31.327,31.3709,229800.0
2014-01-28 15:30:00,42.87,42.93,42.85,42.9,141600.0,31.3782,31.4222,31.3636,31.4002,141600.0
2014-01-28 15:40:00,42.9,42.92,42.85,42.89,196400.0,31.4002,31.4148,31.3636,31.3929,196400.0
2014-01-28 15:50:00,42.89,42.91,42.81,42.9,421900.0,31.3929,31.4075,31.3343,31.4002,421900.0
2014-01-29 09:30:00,42.25,42.64,42.24,42.55,272200.0,31.1432,31.4307,31.1359,31.3644,272200.0
2014-01-29 09:40:00,42.55,42.75,42.47,42.47,345000.0,31.3644,31.5118,31.3054,31.3054,345000.0
2014-01-29 09:50:00,42.47,42.52,42.33,42.47,292500.0,31.3054,31.3423,31.2022,31.3054,292500.0
2014-01-29 10:00:00,42.47,42.51,42.43,42.48,227300.0,31.3054,31.3349,31.2759,31.3128,227300.0
2014-01-29 10:10:00,42.48,42.52,42.43,42.47,248600.0,31.3128,31.3423,31.2759,31.3054,248600.0
2014-01-29 10:20:00,42.47,42.5,42.37,42.5,170000.0,31.3054,31.3275,31.2317,31.3275,170000.0
2014-01-29 10:30:00,42.5,42.58,42.46,42.57,216500.0,31.3275,31.3865,31.298,31.3791,216500.0
2014-01-29 10:40:00,42.57,42.6,42.54,42.6,190000.0,31.3791,31.4012,31.357,31.4012,190000.0
2014-01-29 10:50:00,42.6,42.65,42.57,42.62,296300.0,31.4012,31.4381,31.3791,31.416,296300.0
2014-01-29 11:00:00,42.62,42.68,42.62,42.67,134600.0,31.416,31.4602,31.416,31.4528,134600.0
2014-01-29 11:10:00,42.67,42.75,42.64,42.68,176300.0,31.4528,31.5118,31.4307,31.4602,176300.0
2014-01-29 11:20:00,42.68,42.74,42.64,42.66,118800.0,31.4602,31.5044,31.4307,31.4455,118800.0
2014-01-29 11:30:00,42.67,42.67,42.56,42.56,155600.0,31.4528,31.4528,31.3717,31.3717,155600.0
2014-01-29 11:40:00,42.56,42.59,42.54,42.59,99500.0,31.3717,31.3939,31.357,31.3939,99500.0
2014-01-29 11:50:00,42.58,42.64,42.56,42.64,45500.0,31.3865,31.4307,31.3717,31.4307,45500.0
2014-01-29 12:00:00,42.64,42.65,42.57,42.57,81800.0,31.4307,31.4381,31.3791,31.3791,81800.0
2014-01-29 12:10:00,42.57,42.62,42.51,42.58,97100.0,31.3791,31.416,31.3349,31.3865,97100.0
2014-01-29 12:20:00,42.59,42.66,42.59,42.63,82500.0,31.3939,31.4455,31.3939,31.4233,82500.0
2014-01-29 12:30:00,42.63,42.63,42.48,42.48,77000.0,31.4233,31.4233,31.3128,31.3128,77000.0
2014-01-29 12:40:00,42.48,42.51,42.48,42.51,59800.0,31.3128,31.3349,31.3128,31.3349,59800.0
2014-01-29 12:50:00,42.52,42.55,42.5,42.55,43500.0,31.3423,31.3644,31.3275,31.3644,43500.0
2014-01-29 13:00:00,42.55,42.58,42.53,42.58,69600.0,31.3644,31.3865,31.3496,31.3865,69600.0
2014-01-29 13:10:00,42.58,42.62,42.57,42.58,92100.0,31.3865,31.416,31.3791,31.3865,92100.0
2014-01-29 13:20:00,42.59,42.63,42.57,42.59,66400.0,31.3939,31.4233,31.3791,31.3939,66400.0
2014-01-29 13:30:00,42.59,42.64,42.58,42.61,64200.0,31.3939,31.4307,31.3865,31.4086,64200.0
2014-01-29 13:40:00,42.6,42.63,42.56,42.63,71800.0,31.4012,31.4233,31.3717,31.4233,71800.0
2014-01-29 13:50:00,42.63,42.65,42.6,42.64,80100.0,31.4233,31.4381,31.4012,31.4307,80100.0
2014-01-29 14:00:00,42.63,42.73,42.4,42.52,338600.0,31.4233,31.4971,31.2538,31.3423,338600.0
2014-01-29 14:10:00,42.52,42.56,42.27,42.33,559900.0,31.3423,31.3717,31.158,31.2022,559900.0
2014-01-29 14:20:00,42.34,42.47,42.32,42.45,222000.0,31.2096,31.3054,31.1948,31.2907,222000.0
2014-01-29 14:30:00,42.44,42.57,42.41,42.57,169200.0,31.2833,31.3791,31.2612,31.3791,169200.0
2014-01-29 14:40:00,42.58,42.6,42.41,42.42,226800.0,31.3865,31.4012,31.2612,31.2686,226800.0
2014-01-29 14:50:00,42.44,42.44,42.3,42.34,223200.0,31.2833,31.2833,31.1801,31.2096,223200.0
2014-01-29 15:00:00,42.34,42.4,42.34,42.39,138500.0,31.2096,31.2538,31.2096,31.2464,138500.0
2014-01-29 15:10:00,42.38,42.38,42.28,42.28,430300.0,31.2391,31.2391,31.1654,31.1654,430300.0
2014-01-29 15:20:00,42.29,42.41,42.27,42.3,207500.0,31.1727,31.2612,31.158,31.1801,207500.0
2014-01-29 15:30:00,42.3,42.39,42.26,42.38,224700.0,31.1801,31.2464,31.1506,31.2391,224700.0
2014-01-29 15:40:00,42.37,42.41,42.32,42.36,347200.0,31.2317,31.2612,31.1948,31.2243,347200.0
2014-01-29 15:50:00,42.36,42.41,42.31,42.4,730800.0,31.2243,31.2612,31.1875,31.2538,730800.0
2014-01-30 09:30:00,42.61,42.67,42.46,42.58,258200.0,31.4086,31.4528,31.298,31.3865,258200.0
2014-01-30 09:40:00,42.59,42.63,42.52,42.56,200700.0,31.3939,31.4233,31.3423,31.3717,200700.0
2014-01-30 09:50:00,42.56,42.67,42.55,42.57,91800.0,31.3717,31.4528,31.3644,31.3791,91800.0
2014-01-30 10:00:00,42.57,42.61,42.51,42.58,147100.0,31.3791,31.4086,31.3349,31.3865,147100.0
2014-01-30 10:10:00,42.57,42.65,42.54,42.6,170300.0,31.3791,31.4381,31.357,31.4012,170300.0
2014-01-30 10:20:00,42.61,42.66,42.54,42.54,191800.0,31.4086,31.4455,31.357,31.357,191800.0
2014-01-30 10:30:00,42.54,42.65,42.54,42.62,101300.0,31.357,31.4381,31.357,31.416,101300.0
2014-01-30 10:40:00,42.62,42.65,42.54,42.54,97600.0,31.416,31.4381,31.357,31.357,97600.0
2014-01-30 10:50:00,42.54,42.57,42.45,42.5,298100.0,31.357,31.3791,31.2907,31.3275,298100.0
2014-01-30 11:00:00,42.5,42.51,42.43,42.51,203600.0,31.3275,31.3349,31.2759,31.3349,203600.0
2014-01-30 11:10:00,42.5,42.56,42.47,42.54,97200.0,31.3275,31.3717,31.3054,31.357,97200.0
2014-01-30 11:20:00,42.54,42.58,42.48,42.5,133300.0,31.357,31.3865,31.3128,31.3275,133300.0
2014-01-30 11:30:00,42.51,42.59,42.51,42.58,142600.0,31.3349,31.3939,31.3349,31.3865,142600.0
2014-01-30 11:40:00,42.58,42.66,42.5,42.65,187100.0,31.3865,31.4455,31.3275,31.4381,187100.0
2014-01-30 11:50:00,42.64,42.7,42.63,42.69,173600.0,31.4307,31.4749,31.4233,31.4676,173600.0
2014-01-30 12:00:00,42.69,42.7,42.66,42.7,82800.0,31.4676,31.4749,31.4455,31.4749,82800.0
2014-01-30 12:10:00,42.7,42.71,42.67,42.67,46100.0,31.4749,31.4823,31.4528,31.4528,46100.0
2014-01-30 12:20:00,42.67,42.71,42.66,42.7,79200.0,31.4528,31.4823,31.4455,31.4749,79200.0
2014-01-30 12:30:00,42.7,42.76,42.69,42.76,59800.0,31.4749,31.5192,31.4676,31.5192,59800.0
2014-01-30 12:40:00,42.76,42.93,42.76,42.9,190100.0,31.5192,31.6445,31.5192,31.6224,190100.0
2014-01-30 12:50:00,42.9,42.92,42.89,42.89,86200.0,31.6224,31.6371,31.615,31.615,86200.0
2014-01-30 13:00:00,42.89,42.9,42.89,42.89,63500.0,31.615,31.6224,31.615,31.615,63500.0
2014-01-30 13:10:00,42.89,42.89,42.82,42.83,94200.0,31.615,31.615,31.5634,31.5708,94200.0
2014-01-30 13:20:00,42.83,42.83,42.78,42.79,118900.0,31.5708,31.5708,31.5339,31.5413,118900.0
2014-01-30 13:30:00,42.8,42.8,42.7,42.7,88500.0,31.5487,31.5487,31.4749,31.4749,88500.0
2014-01-30 13:40:00,42.71,42.75,42.7,42.75,57900.0,31.4823,31.5118,31.4749,31.5118,57900.0
2014-01-30 13:50:00,42.75,42.75,42.7,42.7,43700.0,31.5118,31.5118,31.4749,31.4749,43700.0
2014-01-30 14:00:00,42.7,42.71,42.6,42.6,140400.0,31.4749,31.4823,31.4012,31.4012,140400.0
2014-01-30 14:10:00,42.6,42.64,42.53,42.63,120800.0,31.4012,31.4307,31.3496,31.4233,120800.0
2014-01-30 14:20:00,42.64,42.7,42.63,42.69,85500.0,31.4307,31.4749,31.4233,31.4676,85500.0
2014-01-30 14:30:00,42.69,42.73,42.68,42.72,83300.0,31.4676,31.4971,31.4602,31.4897,83300.0
2014-01-30 14:40:00,42.73,42.74,42.66,42.67,128300.0,31.4971,31.5044,31.4455,31.4528,128300.0
2014-01-30 14:50:00,42.67,42.72,42.66,42.67,152300.0,31.4528,31.4897,31.4455,31.4528,152300.0
2014-01-30 15:00:00,42.68,42.75,42.68,42.73,78400.0,31.4602,31.5118,31.4602,31.4971,78400.0
2014-01-30 15:10:00,42.73,42.79,42.73,42.77,125900.0,31.4971,31.5413,31.4971,31.5265,125900.0
2014-01-30 15:20:00,42.77,42.8,42.75,42.77,120400.0,31.5265,31.5487,31.5118,31.5265,120400.0
2014-01-30 15:30:00,42.77,42.8,42.76,42.76,151500.0,31.5265,31.5487,31.5192,31.5192,151500.0
2014-01-30 15:40:00,42.76,42.77,42.66,42.67,231500.0,31.5192,31.5265,31.4455,31.4528,231500.0
2014-01-30 15:50:00,42.68,42.76,42.67,42.69,838800.0,31.4602,31.5192,31.4528,31.4676,838800.0
2014-01-31 09:30:00,41.35,42.04,41.26,42.01,832700.0,30.4798,30.9884,30.4135,30.9663,832700.0
2014-01-31 09:40:00,42.01,42.09,41.85,42.02,397500.0,30.9663,31.0253,30.8484,30.9737,397500.0
2014-01-31 09:50:00,42.02,42.18,41.99,42.08,517600.0,30.9737,31.0916,30.9516,31.0179,517600.0
2014-01-31 10:00:00,42.07,42.24,42.05,42.17,600500.0,31.0106,31.1359,30.9958,31.0843,600500.0
2014-01-31 10:10:00,42.17,42.21,42.09,42.18,360100.0,31.0843,31.1138,31.0253,31.0916,360100.0
2014-01-31 10:20:00,42.18,42.29,42.15,42.24,454000.0,31.0916,31.1727,31.0695,31.1359,454000.0
2014-01-31 10:30:00,42.23,42.28,42.15,42.25,442700.0,31.1285,31.1654,31.0695,31.1432,442700.0
2014-01-31 10:40:00,42.26,42.42,42.26,42.41,326500.0,31.1506,31.2686,31.1506,31.2612,326500.0
2014-01-31 10:50:00,42.42,42.49,42.41,42.47,172900.0,31.2686,31.3202,31.2612,31.3054,172900.0
2014-01-31 11:00:00,42.47,42.58,42.45,42.56,158600.0,31.3054,31.3865,31.2907,31.3717,158600.0
2014-01-31 11:10:00,42.57,42.61,42.49,42.52,117500.0,31.3791,31.4086,31.3202,31.3423,117500.0
2014-01-31 11:20:00,42.52,42.62,42.5,42.62,127500.0,31.3423,31.416,31.3275,31.416,127500.0
2014-01-31 11:30:00,42.62,42.65,42.56,42.58,162100.0,31.416,31.4381,31.3717,31.3865,162100.0
2014-01-31 11:40:00,42.57,42.6,42.47,42.48,142000.0,31.3791,31.4012,31.3054,31.3128,142000.0
2014-01-31 11:50:00,42.48,42.5,42.37,42.43,160600.0,31.3128,31.3275,31.2317,31.2759,160600.0
2014-01-31 12:00:00,42.44,42.45,42.39,42.42,125100.0,31.2833,31.2907,31.2464,31.2686,125100.0
2014-01-31 12:10:00,42.43,42.44,42.38,42.38,121100.0,31.2759,31.2833,31.2391,31.2391,121100.0
2014-01-31 12:20:00,42.39,42.39,42.33,42.34,112100.0,31.2464,31.2464,31.2022,31.2096,112100.0
2014-01-31 12:30:00,42.35,42.37,42.22,42.27,220800.0,31.217,31.2317,31.1211,31.158,220800.0
2014-01-31 12:40:00,42.27,42.29,42.24,42.26,172800.0,31.158,31.1727,31.1359,31.1506,172800.0
2014-01-31 12:50:00,42.26,42.32,42.23,42.3,265300.0,31.1506,31.1948,31.1285,31.1801,265300.0
2014-01-31 13:00:00,42.3,42.38,42.3,42.37,231100.0,31.1801,31.2391,31.1801,31.2317,231100.0
2014-01-31 13:10:00,42.38,42.38,42.26,42.28,179400.0,31.2391,31.2391,31.1506,31.1654,179400.0
2014-01-31 13:20:00,42.29,42.32,42.27,42.3,131500.0,31.1727,31.1948,31.158,31.1801,131500.0
2014-01-31 13:30:00,42.31,42.36,42.26,42.27,117600.0,31.1875,31.2243,31.1506,31.158,117600.0
2014-01-31 13:40:00,42.27,42.37,42.26,42.34,218500.0,31.158,31.2317,31.1506,31.2096,218500.0
2014-01-31 13:50:00,42.34,42.39,42.32,42.39,137000.0,31.2096,31.2464,31.1948,31.2464,137000.0
2014-01-31 14:00:00,42.39,42.39,42.3,42.33,191500.0,31.2464,31.2464,31.1801,31.2022,191500.0
2014-01-31 14:10:00,42.34,42.34,42.29,42.31,151500.0,31.2096,31.2096,31.1727,31.1875,151500.0
2014-01-31 14:20:00,42.3,42.39,42.29,42.39,185500.0,31.1801,31.2464,31.1727,31.2464,185500.0
2014-01-31 14:30:00,42.39,42.45,42.39,42.43,109200.0,31.2464,31.2907,31.2464,31.2759,109200.0
2014-01-31 14:40:00,42.43,42.46,42.41,42.41,136500.0,31.2759,31.298,31.2612,31.2612,136500.0
2014-01-31 14:50:00,42.41,42.43,42.32,42.41,223500.0,31.2612,31.2759,31.1948,31.2612,223500.0
2014-01-31 15:00:00,42.41,42.52,42.4,42.45,325300.0,31.2612,31.3423,31.2538,31.2907,325300.0
2014-01-31 15:10:00,42.44,42.45,42.29,42.29,187400.0,31.2833,31.2907,31.1727,31.1727,187400.0
2014-01-31 15:20:00,42.29,42.36,42.27,42.33,241200.0,31.1727,31.2243,31.158,31.2022,241200.0
2014-01-31 15:30:00,42.33,42.36,42.29,42.36,153400.0,31.2022,31.2243,31.1727,31.2243,153400.0
2014-01-31 15:40:00,42.35,42.38,42.31,42.36,341100.0,31.217,31.2391,31.1875,31.2243,341100.0
2014-01-31 15:50:00,42.37,42.41,42.33,42.41,1099700.0,31.2317,31.2612,31.2022,31.2612,1099700.0
2014-02-03 09:30:00,42.42,42.5,42.19,42.26,311100.0,31.2686,31.3275,31.099,31.1506,311100.0
2014-02-03 09:40:00,42.26,42.3,42.12,42.27,376900.0,31.1506,31.1801,31.0474,31.158,376900.0
2014-02-03 09:50:00,42.27,42.31,42.14,42.21,182000.0,31.158,31.1875,31.0622,31.1138,182000.0
2014-02-03 10:00:00,42.21,42.21,41.96,42.15,381800.0,31.1138,31.1138,30.9295,31.0695,381800.0
2014-02-03 10:10:00,42.15,42.25,42.08,42.22,2825800.0,31.0695,31.1432,31.0179,31.1211,2825800.0
2014-02-03 10:20:00,42.22,42.27,42.18,42.22,1009300.0,31.1211,31.158,31.0916,31.1211,1009300.0
2014-02-03 10:30:00,42.22,42.22,42.04,42.09,207800.0,31.1211,31.1211,30.9884,31.0253,207800.0
2014-02-03 10:40:00,42.08,42.1,42.03,42.04,162400.0,31.0179,31.0327,30.9811,30.9884,162400.0
2014-02-03 10:50:00,42.05,42.05,41.94,41.98,203800.0,30.9958,30.9958,30.9147,30.9442,203800.0
2014-02-03 11:00:00,41.98,41.99,41.9,41.91,235700.0,30.9442,30.9516,30.8853,30.8926,235700.0
2014-02-03 11:10:00,41.91,41.95,41.83,41.95,240400.0,30.8926,30.9221,30.8337,30.9221,240400.0
2014-02-03 11:20:00,41.95,41.95,41.88,41.91,184500.0,30.9221,30.9221,30.8705,30.8926,184500.0
2014-02-03 11:30:00,41.9,41.98,41.89,41.91,178500.0,30.8853,30.9442,30.8779,30.8926,178500.0
2014-02-03 11:40:00,41.91,41.92,41.78,41.8,133400.0,30.8926,30.9,30.7968,30.8115,133400.0
2014-02-03 11:50:00,41.79,41.8,41.7,41.71,150800.0,30.8042,30.8115,30.7378,30.7452,150800.0
2014-02-03 12:00:00,41.71,41.71,41.62,41.67,152400.0,30.7452,30.7452,30.6789,30.7157,152400.0
2014-02-03 12:10:00,41.67,41.69,41.61,41.69,163400.0,30.7157,30.7305,30.6715,30.7305,163400.0
2014-02-03 12:20:00,41.69,41.72,41.65,41.72,123900.0,30.7305,30.7526,30.701,30.7526,123900.0
2014-02-03 12:30:00,41.73,41.84,41.71,41.73,103100.0,30.7599,30.841,30.7452,30.7599,103100.0
2014-02-03 12:40:00,41.74,41.76,41.71,41.73,128600.0,30.7673,30.7821,30.7452,30.7599,128600.0
2014-02-03 12:50:00,41.74,41.74,41.64,41.64,82600.0,30.7673,30.7673,30.6936,30.6936,82600.0
2014-02-03 13:00:00,41.65,41.67,41.38,41.43,266500.0,30.701,30.7157,30.5019,30.5388,266500.0
2014-02-03 13:10:00,41.44,41.58,41.41,41.54,222500.0,30.5462,30.6494,30.5241,30.6199,222500.0
2014-02-03 13:20:00,41.54,41.56,41.43,41.46,83100.0,30.6199,30.6346,30.5388,30.5609,83100.0
2014-02-03 13:30:00,41.46,41.53,41.43,41.45,96700.0,30.5609,30.6125,30.5388,30.5535,96700.0
2014-02-03 13:40:00,41.45,41.52,41.41,41.45,115100.0,30.5535,30.6051,30.5241,30.5535,115100.0
2014-02-03 13:50:00,41.45,41.52,41.42,41.5,161700.0,30.5535,30.6051,30.5314,30.5904,161700.0
2014-02-03 14:00:00,41.5,41.58,41.5,41.54,143500.0,30.5904,30.6494,30.5904,30.6199,143500.0
2014-02-03 14:10:00,41.54,41.64,41.53,41.62,96100.0,30.6199,30.6936,30.6125,30.6789,96100.0
2014-02-03 14:20:00,41.62,41.62,41.56,41.6,107900.0,30.6789,30.6789,30.6346,30.6641,107900.0
2014-02-03 14:30:00,41.59,41.59,41.5,41.52,118400.0,30.6567,30.6567,30.5904,30.6051,118400.0
2014-02-03 14:40:00,41.52,41.55,41.47,41.5,112000.0,30.6051,30.6273,30.5683,30.5904,112000.0
2014-02-03 14:50:00,41.5,41.52,41.43,41.45,176300.0,30.5904,30.6051,30.5388,30.5535,176300.0
2014-02-03 15:00:00,41.44,41.51,41.44,41.49,140100.0,30.5462,30.5978,30.5462,30.583,140100.0
2014-02-03 15:10:00,41.49,41.52,41.45,41.49,182000.0,30.583,30.6051,30.5535,30.583,182000.0
2014-02-03 15:20:00,41.49,41.56,41.45,41.54,214200.0,30.583,30.6346,30.5535,30.6199,214200.0
2014-02-03 15:30:00,41.55,41.6,41.48,41.5,264900.0,30.6273,30.6641,30.5757,30.5904,264900.0
2014-02-03 15:40:00,41.51,41.51,41.41,41.44,342100.0,30.5978,30.5978,30.5241,30.5462,342100.0
2014-02-03 15:50:00,41.44,41.56,41.39,41.5,857900.0,30.5462,30.6346,30.5093,30.5904,857900.0
2014-02-04 09:30:00,41.6,41.7,41.4,41.49,330500.0,30.6641,30.7378,30.5167,30.583,330500.0
2014-02-04 09:40:00,41.48,41.55,41.32,41.34,395400.0,30.5757,30.6273,30.4577,30.4725,395400.0
2014-02-04 09:50:00,41.38,41.4,41.34,41.35,502600.0,30.5019,30.5167,30.4725,30.4798,502600.0
2014-02-04 10:00:00,41.36,41.4,41.23,41.28,411500.0,30.4872,30.5167,30.3914,30.4282,411500.0
2014-02-04 10:10:00,41.29,41.32,41.06,41.07,564600.0,30.4356,30.4577,30.2661,30.2734,564600.0
2014-02-04 10:20:00,41.06,41.11,40.94,41.11,509400.0,30.2661,30.3029,30.1776,30.3029,509400.0
2014-02-04 10:30:00,41.11,41.16,40.97,41.0,486700.0,30.3029,30.3398,30.1997,30.2218,486700.0
2014-02-04 10:40:00,40.99,41.04,40.94,40.97,159500.0,30.2145,30.2513,30.1776,30.1997,159500.0
2014-02-04 10:50:00,40.98,40.99,40.93,40.98,128100.0,30.2071,30.2145,30.1702,30.2071,128100.0
2014-02-04 11:00:00,40.98,41.11,40.96,41.04,210900.0,30.2071,30.3029,30.1924,30.2513,210900.0
2014-02-04 11:10:00,41.05,41.05,40.95,40.96,244700.0,30.2587,30.2587,30.185,30.1924,244700.0
2014-02-04 11:20:00,40.96,41.01,40.96,40.99,136900.0,30.1924,30.2292,30.1924,30.2145,136900.0
2014-02-04 11:30:00,41.0,41.14,41.0,41.12,95600.0,30.2218,30.325,30.2218,30.3103,95600.0
2014-02-04 11:40:00,41.13,41.21,41.09,41.19,155900.0,30.3177,30.3766,30.2882,30.3619,155900.0
2014-02-04 11:50:00,41.19,41.19,41.09,41.12,204000.0,30.3619,30.3619,30.2882,30.3103,204000.0
2014-02-04 12:00:00,41.13,41.19,41.12,41.14,188600.0,30.3177,30.3619,30.3103,30.325,188600.0
2014-02-04 12:10:00,41.14,41.16,41.11,41.11,144600.0,30.325,30.3398,30.3029,30.3029,144600.0
2014-02-04 12:20:00,41.11,41.11,41.04,41.07,217200.0,30.3029,30.3029,30.2513,30.2734,217200.0
2014-02-04 12:30:00,41.07,41.07,40.99,41.01,103300.0,30.2734,30.2734,30.2145,30.2292,103300.0
2014-02-04 12:40:00,41.0,41.04,41.0,41.0,134200.0,30.2218,30.2513,30.2218,30.2218,134200.0
2014-02-04 12:50:00,41.0,41.02,40.98,41.01,103000.0,30.2218,30.2366,30.2071,30.2292,103000.0
2014-02-04 13:00:00,41.01,41.13,41.01,41.1,139700.0,30.2292,30.3177,30.2292,30.2956,139700.0
2014-02-04 13:10:00,41.1,41.11,40.99,41.0,123000.0,30.2956,30.3029,30.2145,30.2218,123000.0
2014-02-04 13:20:00,41.0,41.01,40.97,40.99,103900.0,30.2218,30.2292,30.1997,30.2145,103900.0
2014-02-04 13:30:00,41.0,41.01,40.95,41.0,175500.0,30.2218,30.2292,30.185,30.2218,175500.0
2014-02-04 13:40:00,41.0,41.0,40.94,40.95,109500.0,30.2218,30.2218,30.1776,30.185,109500.0
2014-02-04 13:50:00,40.95,40.97,40.89,40.93,129100.0,30.185,30.1997,30.1408,30.1702,129100.0
2014-02-04 14:00:00,40.93,40.96,40.89,40.95,85500.0,30.1702,30.1924,30.1408,30.185,85500.0
2014-02-04 14:10:00,40.94,41.0,40.94,40.95,160600.0,30.1776,30.2218,30.1776,30.185,160600.0
2014-02-04 14:20:00,40.95,40.98,40.94,40.96,197200.0,30.185,30.2071,30.1776,30.1924,197200.0
2014-02-04 14:30:00,40.96,40.99,40.92,40.95,132400.0,30.1924,30.2145,30.1629,30.185,132400.0
2014-02-04 14:40:00,40.96,41.01,40.95,40.96,130900.0,30.1924,30.2292,30.185,30.1924,130900.0
2014-02-04 14:50:00,40.96,41.01,40.96,41.01,115900.0,30.1924,30.2292,30.1924,30.2292,115900.0
2014-02-04 15:00:00,41.01,41.04,40.99,41.03,227100.0,30.2292,30.2513,30.2145,30.244,227100.0
2014-02-04 15:10:00,41.02,41.04,41.0,41.01,130900.0,30.2366,30.2513,30.2218,30.2292,130900.0
2014-02-04 15:20:00,41.01,41.03,40.87,40.88,267900.0,30.2292,30.244,30.126,30.1334,267900.0
2014-02-04 15:30:00,40.89,41.01,40.85,41.0,271000.0,30.1408,30.2292,30.1113,30.2218,271000.0
2014-02-04 15:40:00,40.99,41.04,40.98,41.01,242800.0,30.2145,30.2513,30.2071,30.2292,242800.0
2014-02-04 15:50:00,41.02,41.08,40.88,40.88,940500.0,30.2366,30.2808,30.1334,30.1334,940500.0
2014-02-05 09:30:00,40.63,40.77,40.45,40.72,345300.0,29.9491,30.0523,29.8164,30.0155,345300.0
2014-02-05 09:40:00,40.71,40.78,40.61,40.62,351500.0,30.0081,30.0597,29.9344,29.9417,351500.0
2014-02-05 09:50:00,40.63,40.73,40.63,40.71,210300.0,29.9491,30.0228,29.9491,30.0081,210300.0
2014-02-05 10:00:00,40.71,40.79,40.5,40.5,669400.0,30.0081,30.067,29.8533,29.8533,669400.0
2014-02-05 10:10:00,40.49,40.53,40.38,40.41,439700.0,29.8459,29.8754,29.7648,29.7869,439700.0
2014-02-05 10:20:00,40.41,40.48,40.33,40.44,359100.0,29.7869,29.8385,29.728,29.8091,359100.0
2014-02-05 10:30:00,40.45,40.48,40.35,40.38,488600.0,29.8164,29.8385,29.7427,29.7648,488600.0
2014-02-05 10:40:00,40.39,40.48,40.37,40.41,394100.0,29.7722,29.8385,29.7575,29.7869,394100.0
2014-02-05 10:50:00,40.42,40.49,40.37,40.48,218000.0,29.7943,29.8459,29.7575,29.8385,218000.0
2014-02-05 11:00:00,40.48,40.48,40.41,40.46,225500.0,29.8385,29.8385,29.7869,29.8238,225500.0
2014-02-05 11:10:00,40.44,40.58,40.44,40.53,189300.0,29.8091,29.9123,29.8091,29.8754,189300.0
2014-02-05 11:20:00,40.54,40.66,40.54,40.65,170400.0,29.8828,29.9712,29.8828,29.9639,170400.0
2014-02-05 11:30:00,40.66,40.69,40.63,40.68,143200.0,29.9712,29.9933,29.9491,29.986,143200.0
2014-02-05 11:40:00,40.68,40.83,40.67,40.77,155000.0,29.986,30.0965,29.9786,30.0523,155000.0
2014-02-05 11:50:00,40.77,40.9,40.76,40.87,241500.0,30.0523,30.1481,30.0449,30.126,241500.0
2014-02-05 12:00:00,40.87,40.95,40.87,40.94,109000.0,30.126,30.185,30.126,30.1776,109000.0
2014-02-05 12:10:00,40.94,40.94,40.85,40.94,152600.0,30.1776,30.1776,30.1113,30.1776,152600.0
2014-02-05 12:20:00,40.93,40.99,40.91,40.93,129000.0,30.1702,30.2145,30.1555,30.1702,129000.0
2014-02-05 12:30:00,40.93,40.97,40.92,40.92,98300.0,30.1702,30.1997,30.1629,30.1629,98300.0
2014-02-05 12:40:00,40.92,40.98,40.92,40.93,107800.0,30.1629,30.2071,30.1629,30.1702,107800.0
2014-02-05 12:50:00,40.93,40.94,40.89,40.93,83900.0,30.1702,30.1776,30.1408,30.1702,83900.0
2014-02-05 13:00:00,40.94,41.12,40.94,41.12,117400.0,30.1776,30.3103,30.1776,30.3103,117400.0
2014-02-05 13:10:00,41.13,41.13,41.06,41.08,96500.0,30.3177,30.3177,30.2661,30.2808,96500.0
2014-02-05 13:20:00,41.09,41.09,41.01,41.05,98100.0,30.2882,30.2882,30.2292,30.2587,98100.0
2014-02-05 13:30:00,41.06,41.08,41.04,41.05,57500.0,30.2661,30.2808,30.2513,30.2587,57500.0
2014-02-05 13:40:00,41.06,41.13,41.02,41.02,136000.0,30.2661,30.3177,30.2366,30.2366,136000.0
2014-02-05 13:50:00,41.02,41.08,41.01,41.05,114600.0,30.2366,30.2808,30.2292,30.2587,114600.0
2014-02-05 14:00:00,41.05,41.13,41.03,41.08,181200.0,30.2587,30.3177,30.244,30.2808,181200.0
2014-02-05 14:10:00,41.09,41.1,41.03,41.04,75100.0,30.2882,30.2956,30.244,30.2513,75100.0
2014-02-05 14:20:00,41.04,41.08,41.04,41.08,82200.0,30.2513,30.2808,30.2513,30.2808,82200.0
2014-02-05 14:30:00,41.07,41.1,40.94,40.97,127600.0,30.2734,30.2956,30.1776,30.1997,127600.0
2014-02-05 14:40:00,40.97,41.04,40.97,41.02,73800.0,30.1997,30.2513,30.1997,30.2366,73800.0
2014-02-05 14:50:00,41.01,41.04,40.93,40.95,67700.0,30.2292,30.2513,30.1702,30.185,67700.0
2014-02-05 15:00:00,40.95,40.97,40.92,40.94,143100.0,30.185,30.1997,30.1629,30.1776,143100.0
2014-02-05 15:10:00,40.95,40.98,40.92,40.96,114300.0,30.185,30.2071,30.1629,30.1924,114300.0
2014-02-05 15:20:00,40.96,41.02,40.93,41.02,132800.0,30.1924,30.2366,30.1702,30.2366,132800.0
2014-02-05 15:30:00,41.02,41.09,41.0,41.06,593900.0,30.2366,30.2882,30.2218,30.2661,593900.0
2014-02-05 15:40:00,41.05,41.08,40.99,41.07,220400.0,30.2587,30.2808,30.2145,30.2734,220400.0
2014-02-05 15:50:00,41.06,41.08,40.97,40.97,610200.0,30.2661,30.2808,30.1997,30.1997,610200.0
2014-02-06 09:30:00,41.19,41.25,41.0,41.06,180600.0,30.3619,30.4061,30.2218,30.2661,180600.0
2014-02-06 09:40:00,41.06,41.25,41.04,41.24,87100.0,30.2661,30.4061,30.2513,30.3988,87100.0
2014-02-06 09:50:00,41.24,41.37,41.24,41.37,86100.0,30.3988,30.4946,30.3988,30.4946,86100.0
2014-02-06 10:00:00,41.37,41.37,41.3,41.31,104400.0,30.4946,30.4946,30.443,30.4504,104400.0
2014-02-06 10:10:00,41.31,41.32,41.27,41.28,129700.0,30.4504,30.4577,30.4209,30.4282,129700.0
2014-02-06 10:20:00,41.28,41.32,41.25,41.3,104900.0,30.4282,30.4577,30.4061,30.443,104900.0
2014-02-06 10:30:00,41.3,41.33,41.27,41.29,142500.0,30.443,30.4651,30.4209,30.4356,142500.0
2014-02-06 10:40:00,41.29,41.37,41.29,41.33,81200.0,30.4356,30.4946,30.4356,30.4651,81200.0
2014-02-06 10:50:00,41.33,41.42,41.3,41.42,96900.0,30.4651,30.5314,30.443,30.5314,96900.0
2014-02-06 11:00:00,41.42,41.44,41.38,41.41,82800.0,30.5314,30.5462,30.5019,30.5241,82800.0
2014-02-06 11:10:00,41.41,41.43,41.28,41.28,131400.0,30.5241,30.5388,30.4282,30.4282,131400.0
2014-02-06 11:20:00,41.29,41.32,41.26,41.29,84200.0,30.4356,30.4577,30.4135,30.4356,84200.0
2014-02-06 11:30:00,41.3,41.33,41.26,41.27,86000.0,30.443,30.4651,30.4135,30.4209,86000.0
2014-02-06 11:40:00,41.26,41.33,41.26,41.33,64000.0,30.4135,30.4651,30.4135,30.4651,64000.0
2014-02-06 11:50:00,41.33,41.34,41.23,41.27,90900.0,30.4651,30.4725,30.3914,30.4209,90900.0
2014-02-06 12:00:00,41.28,41.34,41.28,41.32,74500.0,30.4282,30.4725,30.4282,30.4577,74500.0
2014-02-06 12:10:00,41.32,41.33,41.29,41.3,70800.0,30.4577,30.4651,30.4356,30.443,70800.0
2014-02-06 12:20:00,41.3,41.34,41.29,41.3,89200.0,30.443,30.4725,30.4356,30.443,89200.0
2014-02-06 12:30:00,41.29,41.29,41.25,41.29,52300.0,30.4356,30.4356,30.4061,30.4356,52300.0
2014-02-06 12:40:00,41.3,41.33,41.28,41.29,69900.0,30.443,30.4651,30.4282,30.4356,69900.0
2014-02-06 12:50:00,41.29,41.33,41.28,41.33,65700.0,30.4356,30.4651,30.4282,30.4651,65700.0
2014-02-06 13:00:00,41.33,41.34,41.3,41.3,73400.0,30.4651,30.4725,30.443,30.443,73400.0
2014-02-06 13:10:00,41.31,41.33,41.25,41.25,72200.0,30.4504,30.4651,30.4061,30.4061,72200.0
2014-02-06 13:20:00,41.25,41.28,41.22,41.23,66200.0,30.4061,30.4282,30.384,30.3914,66200.0
2014-02-06 13:30:00,41.24,41.25,41.19,41.2,101300.0,30.3988,30.4061,30.3619,30.3693,101300.0
2014-02-06 13:40:00,41.2,41.29,41.2,41.26,50100.0,30.3693,30.4356,30.3693,30.4135,50100.0
2014-02-06 13:50:00,41.26,41.28,41.25,41.27,58200.0,30.4135,30.4282,30.4061,30.4209,58200.0
2014-02-06 14:00:00,41.26,41.28,41.23,41.26,111000.0,30.4135,30.4282,30.3914,30.4135,111000.0
2014-02-06 14:10:00,41.26,41.28,41.22,41.24,183500.0,30.4135,30.4282,30.384,30.3988,183500.0
2014-02-06 14:20:00,41.24,41.31,41.24,41.3,91600.0,30.3988,30.4504,30.3988,30.443,91600.0
2014-02-06 14:30:00,41.31,41.32,41.28,41.3,110700.0,30.4504,30.4577,30.4282,30.443,110700.0
2014-02-06 14:40:00,41.3,41.31,41.28,41.29,75000.0,30.443,30.4504,30.4282,30.4356,75000.0
2014-02-06 14:50:00,41.28,41.3,41.25,41.27,109100.0,30.4282,30.443,30.4061,30.4209,109100.0
2014-02-06 15:00:00,41.27,41.28,41.24,41.28,145400.0,30.4209,30.4282,30.3988,30.4282,145400.0
2014-02-06 15:10:00,41.28,41.29,41.21,41.25,118300.0,30.4282,30.4356,30.3766,30.4061,118300.0
2014-02-06 15:20:00,41.25,41.27,41.21,41.23,115200.0,30.4061,30.4209,30.3766,30.3914,115200.0
2014-02-06 15:30:00,41.23,41.26,41.22,41.26,175700.0,30.3914,30.4135,30.384,30.4135,175700.0
2014-02-06 15:40:00,41.26,41.29,41.2,41.21,186000.0,30.4135,30.4356,30.3693,30.3766,186000.0
2014-02-06 15:50:00,41.21,41.26,41.21,41.22,286600.0,30.3766,30.4135,30.3766,30.384,286600.0
2014-02-07 09:30:00,41.56,41.69,41.29,41.48,197000.0,30.6346,30.7305,30.4356,30.5757,197000.0
2014-02-07 09:40:00,41.49,41.67,41.47,41.65,251000.0,30.583,30.7157,30.5683,30.701,251000.0
2014-02-07 09:50:00,41.65,41.67,41.58,41.64,239300.0,30.701,30.7157,30.6494,30.6936,239300.0
2014-02-07 10:00:00,41.64,41.68,41.48,41.51,365800.0,30.6936,30.7231,30.5757,30.5978,365800.0
2014-02-07 10:10:00,41.51,41.53,41.4,41.47,157200.0,30.5978,30.6125,30.5167,30.5683,157200.0
2014-02-07 10:20:00,41.47,41.55,41.4,41.45,128700.0,30.5683,30.6273,30.5167,30.5535,128700.0
2014-02-07 10:30:00,41.46,41.51,41.44,41.51,126000.0,30.5609,30.5978,30.5462,30.5978,126000.0
2014-02-07 10:40:00,41.51,41.53,41.47,41.53,139800.0,30.5978,30.6125,30.5683,30.6125,139800.0
2014-02-07 10:50:00,41.53,41.63,41.51,41.61,132300.0,30.6125,30.6862,30.5978,30.6715,132300.0
2014-02-07 11:00:00,41.61,41.65,41.57,41.57,120700.0,30.6715,30.701,30.642,30.642,120700.0
2014-02-07 11:10:00,41.57,41.68,41.57,41.57,149000.0,30.642,30.7231,30.642,30.642,149000.0
2014-02-07 11:20:00,41.57,41.58,41.52,41.54,73900.0,30.642,30.6494,30.6051,30.6199,73900.0
2014-02-07 11:30:00,41.55,41.62,41.55,41.6,105200.0,30.6273,30.6789,30.6273,30.6641,105200.0
2014-02-07 11:40:00,41.6,41.66,41.6,41.66,55700.0,30.6641,30.7083,30.6641,30.7083,55700.0
2014-02-07 11:50:00,41.66,41.67,41.6,41.64,107500.0,30.7083,30.7157,30.6641,30.6936,107500.0
2014-02-07 12:00:00,41.64,41.64,41.6,41.62,59500.0,30.6936,30.6936,30.6641,30.6789,59500.0
2014-02-07 12:10:00,41.61,41.69,41.61,41.68,52700.0,30.6715,30.7305,30.6715,30.7231,52700.0
2014-02-07 12:20:00,41.68,41.68,41.66,41.67,27000.0,30.7231,30.7231,30.7083,30.7157,27000.0
2014-02-07 12:30:00,41.67,41.68,41.61,41.61,82100.0,30.7157,30.7231,30.6715,30.6715,82100.0
2014-02-07 12:40:00,41.6,41.62,41.57,41.61,83100.0,30.6641,30.6789,30.642,30.6715,83100.0
2014-02-07 12:50:00,41.61,41.64,41.6,41.62,54400.0,30.6715,30.6936,30.6641,30.6789,54400.0
2014-02-07 13:00:00,41.62,41.65,41.61,41.62,74000.0,30.6789,30.701,30.6715,30.6789,74000.0
2014-02-07 13:10:00,41.63,41.65,41.63,41.64,57100.0,30.6862,30.701,30.6862,30.6936,57100.0
2014-02-07 13:20:00,41.65,41.67,41.65,41.65,64200.0,30.701,30.7157,30.701,30.701,64200.0
2014-02-07 13:30:00,41.66,41.67,41.65,41.66,49300.0,30.7083,30.7157,30.701,30.7083,49300.0
2014-02-07 13:40:00,41.67,41.75,41.67,41.72,159000.0,30.7157,30.7747,30.7157,30.7526,159000.0
2014-02-07 13:50:00,41.72,41.77,41.7,41.76,154700.0,30.7526,30.7894,30.7378,30.7821,154700.0
2014-02-07 14:00:00,41.76,41.82,41.76,41.8,141800.0,30.7821,30.8263,30.7821,30.8115,141800.0
2014-02-07 14:10:00,41.8,41.82,41.76,41.78,84400.0,30.8115,30.8263,30.7821,30.7968,84400.0
2014-02-07 14:20:00,41.79,41.86,41.78,41.84,191200.0,30.8042,30.8558,30.7968,30.841,191200.0
2014-02-07 14:30:00,41.85,41.85,41.81,41.83,114100.0,30.8484,30.8484,30.8189,30.8337,114100.0
2014-02-07 14:40:00,41.83,41.91,41.83,41.88,210700.0,30.8337,30.8926,30.8337,30.8705,210700.0
2014-02-07 14:50:00,41.88,41.91,41.87,41.89,153400.0,30.8705,30.8926,30.8631,30.8779,153400.0
2014-02-07 15:00:00,41.89,41.96,41.89,41.93,164500.0,30.8779,30.9295,30.8779,30.9074,164500.0
2014-02-07 15:10:00,41.93,41.97,41.93,41.97,122800.0,30.9074,30.9368,30.9074,30.9368,122800.0
2014-02-07 15:20:00,41.97,41.97,41.92,41.95,125700.0,30.9368,30.9368,30.9,30.9221,125700.0
2014-02-07 15:30:00,41.96,41.98,41.95,41.96,165200.0,30.9295,30.9442,30.9221,30.9295,165200.0
2014-02-07 15:40:00,41.97,41.98,41.94,41.95,128600.0,30.9368,30.9442,30.9147,30.9221,128600.0
2014-02-07 15:50:00,41.94,42.0,41.93,41.95,488900.0,30.9147,30.959,30.9074,30.9221,488900.0
2014-02-10 09:30:00,41.97,42.14,41.89,42.05,232600.0,30.9368,31.0622,30.8779,30.9958,232600.0
2014-02-10 09:40:00,42.05,42.13,42.02,42.04,354800.0,30.9958,31.0548,30.9737,30.9884,354800.0
2014-02-10 09:50:00,42.04,42.14,42.04,42.12,136300.0,30.9884,31.0622,30.9884,31.0474,136300.0
2014-02-10 10:00:00,42.13,42.21,42.13,42.13,127800.0,31.0548,31.1138,31.0548,31.0548,127800.0
2014-02-10 10:10:00,42.14,42.22,42.1,42.22,106200.0,31.0622,31.1211,31.0327,31.1211,106200.0
2014-02-10 10:20:00,42.22,42.25,42.2,42.25,74600.0,31.1211,31.1432,31.1064,31.1432,74600.0
2014-02-10 10:30:00,42.24,42.25,42.18,42.23,99500.0,31.1359,31.1432,31.0916,31.1285,99500.0
2014-02-10 10:40:00,42.22,42.24,42.15,42.18,78200.0,31.1211,31.1359,31.0695,31.0916,78200.0
2014-02-10 10:50:00,42.17,42.2,42.15,42.18,113100.0,31.0843,31.1064,31.0695,31.0916,113100.0
2014-02-10 11:00:00,42.18,42.22,42.16,42.2,58600.0,31.0916,31.1211,31.0769,31.1064,58600.0
2014-02-10 11:10:00,42.19,42.26,42.19,42.26,72500.0,31.099,31.1506,31.099,31.1506,72500.0
2014-02-10 11:20:00,42.25,42.32,42.25,42.28,107400.0,31.1432,31.1948,31.1432,31.1654,107400.0
2014-02-10 11:30:00,42.29,42.29,42.19,42.2,43900.0,31.1727,31.1727,31.099,31.1064,43900.0
2014-02-10 11:40:00,42.2,42.24,42.19,42.21,55100.0,31.1064,31.1359,31.099,31.1138,55100.0
2014-02-10 11:50:00,42.22,42.24,42.19,42.21,53800.0,31.1211,31.1359,31.099,31.1138,53800.0
2014-02-10 12:00:00,42.21,42.22,42.16,42.19,53400.0,31.1138,31.1211,31.0769,31.099,53400.0
2014-02-10 12:10:00,42.19,42.21,42.19,42.19,30500.0,31.099,31.1138,31.099,31.099,30500.0
2014-02-10 12:20:00,42.2,42.23,42.19,42.19,79600.0,31.1064,31.1285,31.099,31.099,79600.0
2014-02-10 12:30:00,42.19,42.2,42.09,42.1,90500.0,31.099,31.1064,31.0253,31.0327,90500.0
2014-02-10 12:40:00,42.09,42.12,42.05,42.08,93000.0,31.0253,31.0474,30.9958,31.0179,93000.0
2014-02-10 12:50:00,42.08,42.11,42.07,42.07,54700.0,31.0179,31.04,31.0106,31.0106,54700.0
2014-02-10 13:00:00,42.07,42.08,42.0,42.01,58600.0,31.0106,31.0179,30.959,30.9663,58600.0
2014-02-10 13:10:00,42.02,42.04,42.01,42.01,67100.0,30.9737,30.9884,30.9663,30.9663,67100.0
2014-02-10 13:20:00,42.01,42.06,41.99,42.05,43100.0,30.9663,31.0032,30.9516,30.9958,43100.0
2014-02-10 13:30:00,42.05,42.09,42.04,42.06,64500.0,30.9958,31.0253,30.9884,31.0032,64500.0
2014-02-10 13:40:00,42.06,42.09,42.06,42.09,37500.0,31.0032,31.0253,31.0032,31.0253,37500.0
2014-02-10 13:50:00,42.09,42.1,42.07,42.1,72900.0,31.0253,31.0327,31.0106,31.0327,72900.0
2014-02-10 14:00:00,42.1,42.12,42.09,42.12,51100.0,31.0327,31.0474,31.0253,31.0474,51100.0
2014-02-10 14:10:00,42.12,42.16,42.12,42.15,91800.0,31.0474,31.0769,31.0474,31.0695,91800.0
2014-02-10 14:20:00,42.14,42.18,42.14,42.16,69400.0,31.0622,31.0916,31.0622,31.0769,69400.0
2014-02-10 14:30:00,42.16,42.27,42.16,42.27,164300.0,31.0769,31.158,31.0769,31.158,164300.0
2014-02-10 14:40:00,42.26,42.27,42.23,42.23,77000.0,31.1506,31.158,31.1285,31.1285,77000.0
2014-02-10 14:50:00,42.24,42.25,42.23,42.25,75700.0,31.1359,31.1432,31.1285,31.1432,75700.0
2014-02-10 15:00:00,42.25,42.25,42.22,42.23,102700.0,31.1432,31.1432,31.1211,31.1285,102700.0
2014-02-10 15:10:00,42.23,42.24,42.22,42.23,69300.0,31.1285,31.1359,31.1211,31.1285,69300.0
2014-02-10 15:20:00,42.24,42.26,42.22,42.26,121300.0,31.1359,31.1506,31.1211,31.1506,121300.0
2014-02-10 15:30:00,42.26,42.3,42.24,42.3,110900.0,31.1506,31.1801,31.1359,31.1801,110900.0
2014-02-10 15:40:00,42.3,42.32,42.27,42.29,246400.0,31.1801,31.1948,31.158,31.1727,246400.0
2014-02-10 15:50:00,42.28,42.37,42.28,42.36,483200.0,31.1654,31.2317,31.1654,31.2243,483200.0
2014-02-11 09:30:00,42.76,42.76,42.31,42.67,203400.0,31.5192,31.5192,31.1875,31.4528,203400.0
2014-02-11 09:40:00,42.68,42.8,42.57,42.57,245600.0,31.4602,31.5487,31.3791,31.3791,245600.0
2014-02-11 09:50:00,42.57,42.71,42.55,42.67,109700.0,31.3791,31.4823,31.3644,31.4528,109700.0
2014-02-11 10:00:00,42.68,42.77,42.67,42.75,188200.0,31.4602,31.5265,31.4528,31.5118,188200.0
2014-02-11 10:10:00,42.74,42.81,42.7,42.81,235100.0,31.5044,31.556,31.4749,31.556,235100.0
2014-02-11 10:20:00,42.8,42.86,42.8,42.8,136100.0,31.5487,31.5929,31.5487,31.5487,136100.0
2014-02-11 10:30:00,42.81,42.82,42.76,42.77,88800.0,31.556,31.5634,31.5192,31.5265,88800.0
2014-02-11 10:40:00,42.77,42.82,42.77,42.81,57900.0,31.5265,31.5634,31.5265,31.556,57900.0
2014-02-11 10:50:00,42.81,42.82,42.74,42.78,127700.0,31.556,31.5634,31.5044,31.5339,127700.0
2014-02-11 11:00:00,42.78,42.83,42.76,42.77,100500.0,31.5339,31.5708,31.5192,31.5265,100500.0
2014-02-11 11:10:00,42.77,42.83,42.75,42.83,134300.0,31.5265,31.5708,31.5118,31.5708,134300.0
2014-02-11 11:20:00,42.83,42.84,42.78,42.82,88300.0,31.5708,31.5781,31.5339,31.5634,88300.0
2014-02-11 11:30:00,42.82,42.84,42.79,42.81,134300.0,31.5634,31.5781,31.5413,31.556,134300.0
2014-02-11 11:40:00,42.82,42.84,42.82,42.83,59300.0,31.5634,31.5781,31.5634,31.5708,59300.0
2014-02-11 11:50:00,42.84,42.84,42.82,42.84,39900.0,31.5781,31.5781,31.5634,31.5781,39900.0
2014-02-11 12:00:00,42.84,42.89,42.84,42.86,71300.0,31.5781,31.615,31.5781,31.5929,71300.0
2014-02-11 12:10:00,42.86,42.89,42.85,42.89,99200.0,31.5929,31.615,31.5855,31.615,99200.0
2014-02-11 12:20:00,42.89,42.89,42.85,42.86,115300.0,31.615,31.615,31.5855,31.5929,115300.0
2014-02-11 12:30:00,42.86,42.9,42.85,42.87,141700.0,31.5929,31.6224,31.5855,31.6003,141700.0
2014-02-11 12:40:00,42.86,42.88,42.85,42.88,45400.0,31.5929,31.6076,31.5855,31.6076,45400.0
2014-02-11 12:50:00,42.88,42.91,42.87,42.91,45400.0,31.6076,31.6297,31.6003,31.6297,45400.0
2014-02-11 13:00:00,42.91,42.99,42.91,42.97,123700.0,31.6297,31.6887,31.6297,31.674,123700.0
2014-02-11 13:10:00,42.97,43.07,42.97,43.02,321000.0,31.674,31.7477,31.674,31.7108,321000.0
2014-02-11 13:20:00,43.02,43.05,42.97,43.04,104700.0,31.7108,31.7329,31.674,31.7256,104700.0
2014-02-11 13:30:00,43.04,43.05,43.02,43.04,82500.0,31.7256,31.7329,31.7108,31.7256,82500.0
2014-02-11 13:40:00,43.04,43.09,43.04,43.07,84400.0,31.7256,31.7624,31.7256,31.7477,84400.0
2014-02-11 13:50:00,43.07,43.1,43.07,43.1,185400.0,31.7477,31.7698,31.7477,31.7698,185400.0
2014-02-11 14:00:00,43.09,43.14,43.08,43.11,214500.0,31.7624,31.7993,31.7551,31.7772,214500.0
2014-02-11 14:10:00,43.11,43.13,43.1,43.13,137300.0,31.7772,31.7919,31.7698,31.7919,137300.0
2014-02-11 14:20:00,43.13,43.19,43.13,43.15,166600.0,31.7919,31.8361,31.7919,31.8066,166600.0
2014-02-11 14:30:00,43.16,43.2,43.15,43.2,111900.0,31.814,31.8435,31.8066,31.8435,111900.0
2014-02-11 14:40:00,43.2,43.23,43.19,43.21,135600.0,31.8435,31.8656,31.8361,31.8509,135600.0
2014-02-11 14:50:00,43.21,43.22,43.17,43.18,188900.0,31.8509,31.8582,31.8214,31.8288,188900.0
2014-02-11 15:00:00,43.19,43.26,43.18,43.23,193500.0,31.8361,31.8877,31.8288,31.8656,193500.0
2014-02-11 15:10:00,43.23,43.29,43.22,43.29,135700.0,31.8656,31.9098,31.8582,31.9098,135700.0
2014-02-11 15:20:00,43.29,43.29,43.25,43.25,134300.0,31.9098,31.9098,31.8804,31.8804,134300.0
2014-02-11 15:30:00,43.25,43.26,43.25,43.25,135900.0,31.8804,31.8877,31.8804,31.8804,135900.0
2014-02-11 15:40:00,43.26,43.26,43.23,43.26,275200.0,31.8877,31.8877,31.8656,31.8877,275200.0
2014-02-11 15:50:00,43.26,43.26,43.11,43.13,968400.0,31.8877,31.8877,31.7772,31.7919,968400.0
2014-02-12 09:30:00,43.24,43.41,43.2,43.4,218000.0,31.873,31.9983,31.8435,31.9909,218000.0
2014-02-12 09:40:00,43.4,43.42,43.31,43.39,142700.0,31.9909,32.0057,31.9246,31.9836,142700.0
2014-02-12 09:50:00,43.4,43.44,43.35,43.41,117000.0,31.9909,32.0204,31.9541,31.9983,117000.0
2014-02-12 10:00:00,43.41,43.43,43.28,43.28,162400.0,31.9983,32.013,31.9025,31.9025,162400.0
2014-02-12 10:10:00,43.28,43.31,43.2,43.21,122400.0,31.9025,31.9246,31.8435,31.8509,122400.0
2014-02-12 10:20:00,43.21,43.26,43.19,43.21,132000.0,31.8509,31.8877,31.8361,31.8509,132000.0
2014-02-12 10:30:00,43.21,43.29,43.16,43.29,122600.0,31.8509,31.9098,31.814,31.9098,122600.0
2014-02-12 10:40:00,43.29,43.3,43.09,43.14,168100.0,31.9098,31.9172,31.7624,31.7993,168100.0
2014-02-12 10:50:00,43.14,43.19,43.1,43.13,93300.0,31.7993,31.8361,31.7698,31.7919,93300.0
2014-02-12 11:00:00,43.13,43.19,43.12,43.19,80800.0,31.7919,31.8361,31.7845,31.8361,80800.0
2014-02-12 11:10:00,43.2,43.22,43.15,43.17,67200.0,31.8435,31.8582,31.8066,31.8214,67200.0
2014-02-12 11:20:00,43.16,43.16,43.01,43.02,191300.0,31.814,31.814,31.7035,31.7108,191300.0
2014-02-12 11:30:00,43.02,43.08,43.01,43.05,147600.0,31.7108,31.7551,31.7035,31.7329,147600.0
2014-02-12 11:40:00,43.06,43.1,43.04,43.04,93800.0,31.7403,31.7698,31.7256,31.7256,93800.0
2014-02-12 11:50:00,43.05,43.11,43.02,43.11,197300.0,31.7329,31.7772,31.7108,31.7772,197300.0
2014-02-12 12:00:00,43.12,43.19,43.1,43.14,87600.0,31.7845,31.8361,31.7698,31.7993,87600.0
2014-02-12 12:10:00,43.13,43.2,43.11,43.18,52100.0,31.7919,31.8435,31.7772,31.8288,52100.0
2014-02-12 12:20:00,43.18,43.23,43.17,43.23,84000.0,31.8288,31.8656,31.8214,31.8656,84000.0
2014-02-12 12:30:00,43.24,43.28,43.2,43.2,59700.0,31.873,31.9025,31.8435,31.8435,59700.0
2014-02-12 12:40:00,43.2,43.21,43.16,43.16,75500.0,31.8435,31.8509,31.814,31.814,75500.0
2014-02-12 12:50:00,43.16,43.24,43.14,43.23,121800.0,31.814,31.873,31.7993,31.8656,121800.0
2014-02-12 13:00:00,43.23,43.26,43.21,43.24,60600.0,31.8656,31.8877,31.8509,31.873,60600.0
2014-02-12 13:10:00,43.24,43.34,43.23,43.33,72000.0,31.873,31.9467,31.8656,31.9393,72000.0
2014-02-12 13:20:00,43.32,43.37,43.29,43.34,82700.0,31.932,31.9688,31.9098,31.9467,82700.0
2014-02-12 13:30:00,43.34,43.37,43.33,43.35,64100.0,31.9467,31.9688,31.9393,31.9541,64100.0
2014-02-12 13:40:00,43.36,43.39,43.35,43.38,84300.0,31.9614,31.9836,31.9541,31.9762,84300.0
2014-02-12 13:50:00,43.38,43.4,43.36,43.38,55000.0,31.9762,31.9909,31.9614,31.9762,55000.0
2014-02-12 14:00:00,43.38,43.41,43.37,43.41,91800.0,31.9762,31.9983,31.9688,31.9983,91800.0
2014-02-12 14:10:00,43.4,43.41,43.35,43.37,61600.0,31.9909,31.9983,31.9541,31.9688,61600.0
2014-02-12 14:20:00,43.37,43.41,43.36,43.36,54300.0,31.9688,31.9983,31.9614,31.9614,54300.0
2014-02-12 14:30:00,43.36,43.39,43.35,43.36,83500.0,31.9614,31.9836,31.9541,31.9614,83500.0
2014-02-12 14:40:00,43.35,43.37,43.35,43.36,238400.0,31.9541,31.9688,31.9541,31.9614,238400.0
2014-02-12 14:50:00,43.35,43.38,43.33,43.37,130300.0,31.9541,31.9762,31.9393,31.9688,130300.0
2014-02-12 15:00:00,43.37,43.39,43.35,43.38,77300.0,31.9688,31.9836,31.9541,31.9762,77300.0
2014-02-12 15:10:00,43.39,43.39,43.34,43.35,130700.0,31.9836,31.9836,31.9467,31.9541,130700.0
2014-02-12 15:20:00,43.36,43.37,43.31,43.37,67400.0,31.9614,31.9688,31.9246,31.9688,67400.0
2014-02-12 15:30:00,43.37,43.38,43.29,43.3,165300.0,31.9688,31.9762,31.9098,31.9172,165300.0
2014-02-12 15:40:00,43.29,43.34,43.29,43.29,197500.0,31.9098,31.9467,31.9098,31.9098,197500.0
2014-02-12 15:50:00,43.29,43.31,43.25,43.3,304500.0,31.9098,31.9246,31.8804,31.9172,304500.0
2014-02-13 09:30:00,43.05,43.53,43.05,43.52,388600.0,31.7329,32.0868,31.7329,32.0794,388600.0
2014-02-13 09:40:00,43.52,43.64,43.5,43.57,162000.0,32.0794,32.1678,32.0646,32.1162,162000.0
2014-02-13 09:50:00,43.57,43.59,43.44,43.49,154000.0,32.1162,32.131,32.0204,32.0573,154000.0
2014-02-13 10:00:00,43.49,43.53,43.43,43.5,159100.0,32.0573,32.0868,32.013,32.0646,159100.0
2014-02-13 10:10:00,43.5,43.56,43.45,43.49,147500.0,32.0646,32.1089,32.0278,32.0573,147500.0
2014-02-13 10:20:00,43.5,43.53,43.42,43.52,120500.0,32.0646,32.0868,32.0057,32.0794,120500.0
2014-02-13 10:30:00,43.51,43.51,43.41,43.46,94200.0,32.072,32.072,31.9983,32.0352,94200.0
2014-02-13 10:40:00,43.46,43.49,43.41,43.46,66800.0,32.0352,32.0573,31.9983,32.0352,66800.0
2014-02-13 10:50:00,43.46,43.52,43.45,43.49,137500.0,32.0352,32.0794,32.0278,32.0573,137500.0
2014-02-13 11:00:00,43.49,43.51,43.47,43.51,133300.0,32.0573,32.072,32.0425,32.072,133300.0
2014-02-13 11:10:00,43.51,43.59,43.49,43.58,192300.0,32.072,32.131,32.0573,32.1236,192300.0
2014-02-13 11:20:00,43.59,43.64,43.57,43.62,179500.0,32.131,32.1678,32.1162,32.1531,179500.0
2014-02-13 11:30:00,43.63,43.65,43.59,43.64,108000.0,32.1605,32.1752,32.131,32.1678,108000.0
2014-02-13 11:40:00,43.64,43.67,43.63,43.66,34400.0,32.1678,32.1899,32.1605,32.1826,34400.0
2014-02-13 11:50:00,43.67,43.68,43.61,43.63,73300.0,32.1899,32.1973,32.1457,32.1605,73300.0
2014-02-13 12:00:00,43.63,43.64,43.59,43.62,58800.0,32.1605,32.1678,32.131,32.1531,58800.0
2014-02-13 12:10:00,43.61,43.67,43.59,43.65,51600.0,32.1457,32.1899,32.131,32.1752,51600.0
2014-02-13 12:20:00,43.65,43.66,43.63,43.66,27700.0,32.1752,32.1826,32.1605,32.1826,27700.0
2014-02-13 12:30:00,43.66,43.67,43.61,43.63,81700.0,32.1826,32.1899,32.1457,32.1605,81700.0
2014-02-13 12:40:00,43.63,43.66,43.62,43.65,64800.0,32.1605,32.1826,32.1531,32.1752,64800.0
2014-02-13 12:50:00,43.65,43.67,43.63,43.65,41700.0,32.1752,32.1899,32.1605,32.1752,41700.0
2014-02-13 13:00:00,43.65,43.72,43.65,43.71,55500.0,32.1752,32.2268,32.1752,32.2194,55500.0
2014-02-13 13:10:00,43.7,43.71,43.68,43.7,73300.0,32.2121,32.2194,32.1973,32.2121,73300.0
2014-02-13 13:20:00,43.71,43.71,43.69,43.71,32800.0,32.2194,32.2194,32.2047,32.2194,32800.0
2014-02-13 13:30:00,43.7,43.71,43.64,43.67,65000.0,32.2121,32.2194,32.1678,32.1899,65000.0
2014-02-13 13:40:00,43.67,43.7,43.65,43.65,114600.0,32.1899,32.2121,32.1752,32.1752,114600.0
2014-02-13 13:50:00,43.64,43.66,43.64,43.66,30800.0,32.1678,32.1826,32.1678,32.1826,30800.0
2014-02-13 14:00:00,43.66,43.68,43.65,43.67,61500.0,32.1826,32.1973,32.1752,32.1899,61500.0
2014-02-13 14:10:00,43.66,43.7,43.66,43.66,56200.0,32.1826,32.2121,32.1826,32.1826,56200.0
2014-02-13 14:20:00,43.66,43.67,43.61,43.62,72600.0,32.1826,32.1899,32.1457,32.1531,72600.0
2014-02-13 14:30:00,43.62,43.66,43.61,43.64,55500.0,32.1531,32.1826,32.1457,32.1678,55500.0
2014-02-13 14:40:00,43.65,43.68,43.64,43.67,42400.0,32.1752,32.1973,32.1678,32.1899,42400.0
2014-02-13 14:50:00,43.68,43.72,43.67,43.71,141700.0,32.1973,32.2268,32.1899,32.2194,141700.0
2014-02-13 15:00:00,43.71,43.73,43.66,43.71,135900.0,32.2194,32.2342,32.1826,32.2194,135900.0
2014-02-13 15:10:00,43.71,43.74,43.67,43.68,102200.0,32.2194,32.2415,32.1899,32.1973,102200.0
2014-02-13 15:20:00,43.68,43.72,43.68,43.72,89600.0,32.1973,32.2268,32.1973,32.2268,89600.0
2014-02-13 15:30:00,43.72,43.74,43.7,43.72,107700.0,32.2268,32.2415,32.2121,32.2268,107700.0
2014-02-13 15:40:00,43.72,43.73,43.69,43.71,132900.0,32.2268,32.2342,32.2047,32.2194,132900.0
2014-02-13 15:50:00,43.7,43.75,43.7,43.73,400500.0,32.2121,32.2489,32.2121,32.2342,400500.0
2014-02-14 09:30:00,43.52,43.68,43.4,43.59,353100.0,32.0794,32.1973,31.9909,32.131,353100.0
2014-02-14 09:40:00,43.57,43.67,43.54,43.65,315800.0,32.1162,32.1899,32.0941,32.1752,315800.0
2014-02-14 09:50:00,43.64,43.76,43.64,43.71,220700.0,32.1678,32.2563,32.1678,32.2194,220700.0
2014-02-14 10:00:00,43.71,43.73,43.65,43.71,170000.0,32.2194,32.2342,32.1752,32.2194,170000.0
2014-02-14 10:10:00,43.71,43.8,43.71,43.79,153300.0,32.2194,32.2858,32.2194,32.2784,153300.0
2014-02-14 10:20:00,43.77,43.85,43.75,43.83,118800.0,32.2637,32.3226,32.2489,32.3079,118800.0
2014-02-14 10:30:00,43.84,43.88,43.8,43.81,63000.0,32.3153,32.3447,32.2858,32.2931,63000.0
2014-02-14 10:40:00,43.81,43.84,43.79,43.82,99100.0,32.2931,32.3153,32.2784,32.3005,99100.0
2014-02-14 10:50:00,43.82,43.85,43.77,43.78,77800.0,32.3005,32.3226,32.2637,32.271,77800.0
2014-02-14 11:00:00,43.78,43.79,43.73,43.76,91900.0,32.271,32.2784,32.2342,32.2563,91900.0
2014-02-14 11:10:00,43.77,43.84,43.77,43.83,63600.0,32.2637,32.3153,32.2637,32.3079,63600.0
2014-02-14 11:20:00,43.84,43.85,43.8,43.84,67200.0,32.3153,32.3226,32.2858,32.3153,67200.0
2014-02-14 11:30:00,43.85,43.86,43.83,43.83,36900.0,32.3226,32.33,32.3079,32.3079,36900.0
2014-02-14 11:40:00,43.84,43.88,43.83,43.87,76600.0,32.3153,32.3447,32.3079,32.3374,76600.0
2014-02-14 11:50:00,43.86,43.89,43.86,43.88,34900.0,32.33,32.3521,32.33,32.3447,34900.0
2014-02-14 12:00:00,43.89,43.89,43.85,43.85,47200.0,32.3521,32.3521,32.3226,32.3226,47200.0
2014-02-14 12:10:00,43.84,43.85,43.83,43.84,52000.0,32.3153,32.3226,32.3079,32.3153,52000.0
2014-02-14 12:20:00,43.84,43.86,43.82,43.83,30200.0,32.3153,32.33,32.3005,32.3079,30200.0
2014-02-14 12:30:00,43.82,43.87,43.81,43.84,39000.0,32.3005,32.3374,32.2931,32.3153,39000.0
2014-02-14 12:40:00,43.85,43.89,43.84,43.89,45600.0,32.3226,32.3521,32.3153,32.3521,45600.0
2014-02-14 12:50:00,43.88,43.9,43.87,43.9,53900.0,32.3447,32.3595,32.3374,32.3595,53900.0
2014-02-14 13:00:00,43.9,43.92,43.89,43.91,79700.0,32.3595,32.3742,32.3521,32.3669,79700.0
2014-02-14 13:10:00,43.91,43.92,43.89,43.91,39000.0,32.3669,32.3742,32.3521,32.3669,39000.0
2014-02-14 13:20:00,43.92,43.93,43.9,43.93,52300.0,32.3742,32.3816,32.3595,32.3816,52300.0
2014-02-14 13:30:00,43.93,43.93,43.89,43.91,85700.0,32.3816,32.3816,32.3521,32.3669,85700.0
2014-02-14 13:40:00,43.92,43.93,43.89,43.89,70400.0,32.3742,32.3816,32.3521,32.3521,70400.0
2014-02-14 13:50:00,43.89,43.91,43.89,43.9,97900.0,32.3521,32.3669,32.3521,32.3595,97900.0
2014-02-14 14:00:00,43.9,43.91,43.89,43.91,125800.0,32.3595,32.3669,32.3521,32.3669,125800.0
2014-02-14 14:10:00,43.91,43.93,43.9,43.93,75500.0,32.3669,32.3816,32.3595,32.3816,75500.0
2014-02-14 14:20:00,43.93,43.94,43.9,43.92,56300.0,32.3816,32.389,32.3595,32.3742,56300.0
2014-02-14 14:30:00,43.91,43.91,43.88,43.88,106200.0,32.3669,32.3669,32.3447,32.3447,106200.0
2014-02-14 14:40:00,43.88,43.91,43.87,43.87,52200.0,32.3447,32.3669,32.3374,32.3374,52200.0
2014-02-14 14:50:00,43.87,43.9,43.87,43.9,46100.0,32.3374,32.3595,32.3374,32.3595,46100.0
2014-02-14 15:00:00,43.9,43.9,43.89,43.9,31700.0,32.3595,32.3595,32.3521,32.3595,31700.0
2014-02-14 15:10:00,43.9,43.91,43.89,43.91,73300.0,32.3595,32.3669,32.3521,32.3669,73300.0
2014-02-14 15:20:00,43.91,43.92,43.9,43.91,100700.0,32.3669,32.3742,32.3595,32.3669,100700.0
2014-02-14 15:30:00,43.91,43.92,43.9,43.91,88500.0,32.3669,32.3742,32.3595,32.3669,88500.0
2014-02-14 15:40:00,43.91,43.92,43.9,43.91,148800.0,32.3669,32.3742,32.3595,32.3669,148800.0
2014-02-14 15:50:00,43.9,43.93,43.86,43.86,561900.0,32.3595,32.3816,32.33,32.33,561900.0
2014-02-18 09:30:00,43.75,43.82,43.24,43.8,221300.0,32.2489,32.3005,31.873,32.2858,221300.0
2014-02-18 09:40:00,43.8,43.97,43.79,43.97,141100.0,32.2858,32.4111,32.2784,32.4111,141100.0
2014-02-18 09:50:00,43.97,44.03,43.92,43.93,300200.0,32.4111,32.4553,32.3742,32.3816,300200.0
2014-02-18 10:00:00,43.92,43.93,43.61,43.71,458900.0,32.3742,32.3816,32.1457,32.2194,458900.0
2014-02-18 10:10:00,43.71,43.72,43.62,43.68,147300.0,32.2194,32.2268,32.1531,32.1973,147300.0
2014-02-18 10:20:00,43.68,43.7,43.64,43.68,112300.0,32.1973,32.2121,32.1678,32.1973,112300.0
2014-02-18 10:30:00,43.69,43.75,43.67,43.7,85000.0,32.2047,32.2489,32.1899,32.2121,85000.0
2014-02-18 10:40:00,43.7,43.72,43.65,43.65,68900.0,32.2121,32.2268,32.1752,32.1752,68900.0
2014-02-18 10:50:00,43.66,43.71,43.64,43.69,107700.0,32.1826,32.2194,32.1678,32.2047,107700.0
2014-02-18 11:00:00,43.69,43.7,43.65,43.69,61600.0,32.2047,32.2121,32.1752,32.2047,61600.0
2014-02-18 11:10:00,43.69,43.77,43.67,43.77,81100.0,32.2047,32.2637,32.1899,32.2637,81100.0
2014-02-18 11:20:00,43.77,43.77,43.68,43.72,72400.0,32.2637,32.2637,32.1973,32.2268,72400.0
2014-02-18 11:30:00,43.71,43.77,43.7,43.76,60300.0,32.2194,32.2637,32.2121,32.2563,60300.0
2014-02-18 11:40:00,43.76,43.81,43.75,43.75,60900.0,32.2563,32.2931,32.2489,32.2489,60900.0
2014-02-18 11:50:00,43.76,43.79,43.74,43.74,54700.0,32.2563,32.2784,32.2415,32.2415,54700.0
2014-02-18 12:00:00,43.74,43.78,43.73,43.75,44900.0,32.2415,32.271,32.2342,32.2489,44900.0
2014-02-18 12:10:00,43.75,43.77,43.75,43.77,35500.0,32.2489,32.2637,32.2489,32.2637,35500.0
2014-02-18 12:20:00,43.77,43.81,43.76,43.78,53000.0,32.2637,32.2931,32.2563,32.271,53000.0
2014-02-18 12:30:00,43.78,43.79,43.76,43.77,42300.0,32.271,32.2784,32.2563,32.2637,42300.0
2014-02-18 12:40:00,43.76,43.77,43.73,43.76,104400.0,32.2563,32.2637,32.2342,32.2563,104400.0
2014-02-18 12:50:00,43.76,43.78,43.74,43.76,59800.0,32.2563,32.271,32.2415,32.2563,59800.0
2014-02-18 13:00:00,43.76,43.77,43.73,43.76,78800.0,32.2563,32.2637,32.2342,32.2563,78800.0
2014-02-18 13:10:00,43.76,43.78,43.75,43.78,30300.0,32.2563,32.271,32.2489,32.271,30300.0
2014-02-18 13:20:00,43.78,43.78,43.75,43.77,37200.0,32.271,32.271,32.2489,32.2637,37200.0
2014-02-18 13:30:00,43.77,43.82,43.75,43.8,79900.0,32.2637,32.3005,32.2489,32.2858,79900.0
2014-02-18 13:40:00,43.81,43.83,43.8,43.81,48000.0,32.2931,32.3079,32.2858,32.2931,48000.0
2014-02-18 13:50:00,43.8,43.85,43.8,43.84,55600.0,32.2858,32.3226,32.2858,32.3153,55600.0
2014-02-18 14:00:00,43.84,43.88,43.84,43.88,54800.0,32.3153,32.3447,32.3153,32.3447,54800.0
2014-02-18 14:10:00,43.88,43.94,43.87,43.94,93600.0,32.3447,32.389,32.3374,32.389,93600.0
2014-02-18 14:20:00,43.94,43.94,43.9,43.91,75400.0,32.389,32.389,32.3595,32.3669,75400.0
2014-02-18 14:30:00,43.91,43.94,43.9,43.92,57400.0,32.3669,32.389,32.3595,32.3742,57400.0
2014-02-18 14:40:00,43.92,43.95,43.92,43.95,32000.0,32.3742,32.3963,32.3742,32.3963,32000.0
2014-02-18 14:50:00,43.95,43.95,43.94,43.95,53200.0,32.3963,32.3963,32.389,32.3963,53200.0
2014-02-18 15:00:00,43.95,43.99,43.95,43.99,119100.0,32.3963,32.4258,32.3963,32.4258,119100.0
2014-02-18 15:10:00,43.99,44.03,43.98,44.03,107700.0,32.4258,32.4553,32.4185,32.4553,107700.0
2014-02-18 15:20:00,44.02,44.05,44.02,44.05,134800.0,32.4479,32.4701,32.4479,32.4701,134800.0
2014-02-18 15:30:00,44.05,44.05,44.01,44.01,141700.0,32.4701,32.4701,32.4406,32.4406,141700.0
2014-02-18 15:40:00,44.01,44.02,44.0,44.01,139100.0,32.4406,32.4479,32.4332,32.4406,139100.0
2014-02-18 15:50:00,44.02,44.07,44.0,44.01,471200.0,32.4479,32.4848,32.4332,32.4406,471200.0
2014-02-19 09:30:00,43.88,44.09,43.67,43.98,264600.0,32.3447,32.4995,32.1899,32.4185,264600.0
2014-02-19 09:40:00,43.98,44.02,43.83,43.92,190100.0,32.4185,32.4479,32.3079,32.3742,190100.0
2014-02-19 09:50:00,43.92,43.97,43.88,43.96,150900.0,32.3742,32.4111,32.3447,32.4037,150900.0
2014-02-19 10:00:00,43.96,43.99,43.9,43.99,153100.0,32.4037,32.4258,32.3595,32.4258,153100.0
2014-02-19 10:10:00,43.99,44.03,43.97,43.98,112200.0,32.4258,32.4553,32.4111,32.4185,112200.0
2014-02-19 10:20:00,43.98,44.03,43.97,44.0,99300.0,32.4185,32.4553,32.4111,32.4332,99300.0
2014-02-19 10:30:00,44.0,44.08,44.0,44.05,117700.0,32.4332,32.4922,32.4332,32.4701,117700.0
2014-02-19 10:40:00,44.06,44.09,44.04,44.08,68000.0,32.4774,32.4995,32.4627,32.4922,68000.0
2014-02-19 10:50:00,44.08,44.09,44.04,44.06,417800.0,32.4922,32.4995,32.4627,32.4774,417800.0
2014-02-19 11:00:00,44.07,44.1,44.03,44.06,202300.0,32.4848,32.5069,32.4553,32.4774,202300.0
2014-02-19 11:10:00,44.07,44.1,44.06,44.1,52500.0,32.4848,32.5069,32.4774,32.5069,52500.0
2014-02-19 11:20:00,44.09,44.15,44.08,44.11,54200.0,32.4995,32.5438,32.4922,32.5143,54200.0
2014-02-19 11:30:00,44.11,44.15,44.06,44.06,46800.0,32.5143,32.5438,32.4774,32.4774,46800.0
2014-02-19 11:40:00,44.06,44.12,44.06,44.08,39200.0,32.4774,32.5217,32.4774,32.4922,39200.0
2014-02-19 11:50:00,44.07,44.08,43.93,43.93,70200.0,32.4848,32.4922,32.3816,32.3816,70200.0
2014-02-19 12:00:00,43.93,43.98,43.88,43.98,119600.0,32.3816,32.4185,32.3447,32.4185,119600.0
2014-02-19 12:10:00,43.98,44.0,43.97,43.99,78000.0,32.4185,32.4332,32.4111,32.4258,78000.0
2014-02-19 12:20:00,44.0,44.01,43.87,43.91,203600.0,32.4332,32.4406,32.3374,32.3669,203600.0
2014-02-19 12:30:00,43.91,43.97,43.91,43.96,59700.0,32.3669,32.4111,32.3669,32.4037,59700.0
2014-02-19 12:40:00,43.96,43.96,43.89,43.93,61800.0,32.4037,32.4037,32.3521,32.3816,61800.0
2014-02-19 12:50:00,43.93,43.94,43.89,43.94,45300.0,32.3816,32.389,32.3521,32.389,45300.0
2014-02-19 13:00:00,43.93,44.03,43.93,44.03,37500.0,32.3816,32.4553,32.3816,32.4553,37500.0
2014-02-19 13:10:00,44.02,44.03,43.97,43.97,51900.0,32.4479,32.4553,32.4111,32.4111,51900.0
2014-02-19 13:20:00,43.98,44.01,43.98,43.98,32700.0,32.4185,32.4406,32.4185,32.4185,32700.0
2014-02-19 13:30:00,43.98,44.01,43.98,43.98,41000.0,32.4185,32.4406,32.4185,32.4185,41000.0
2014-02-19 13:40:00,43.98,44.01,43.98,44.0,44000.0,32.4185,32.4406,32.4185,32.4332,44000.0
2014-02-19 13:50:00,44.01,44.01,43.99,43.99,72500.0,32.4406,32.4406,32.4258,32.4258,72500.0
2014-02-19 14:00:00,44.0,44.11,43.97,44.1,136100.0,32.4332,32.5143,32.4111,32.5069,136100.0
2014-02-19 14:10:00,44.1,44.1,44.02,44.04,67100.0,32.5069,32.5069,32.4479,32.4627,67100.0
2014-02-19 14:20:00,44.05,44.05,43.97,44.02,95500.0,32.4701,32.4701,32.4111,32.4479,95500.0
2014-02-19 14:30:00,44.02,44.03,43.98,43.98,85500.0,32.4479,32.4553,32.4185,32.4185,85500.0
2014-02-19 14:40:00,43.98,44.02,43.92,43.93,98200.0,32.4185,32.4479,32.3742,32.3816,98200.0
2014-02-19 14:50:00,43.93,43.97,43.9,43.97,123500.0,32.3816,32.4111,32.3595,32.4111,123500.0
2014-02-19 15:00:00,43.97,44.01,43.94,43.96,89300.0,32.4111,32.4406,32.389,32.4037,89300.0
2014-02-19 15:10:00,43.96,43.97,43.91,43.91,197700.0,32.4037,32.4111,32.3669,32.3669,197700.0
2014-02-19 15:20:00,43.92,43.94,43.87,43.94,150700.0,32.3742,32.389,32.3374,32.389,150700.0
2014-02-19 15:30:00,43.94,43.98,43.91,43.96,207300.0,32.389,32.4185,32.3669,32.4037,207300.0
2014-02-19 15:40:00,43.96,43.98,43.9,43.95,237600.0,32.4037,32.4185,32.3595,32.3963,237600.0
2014-02-19 15:50:00,43.95,43.97,43.85,43.93,403600.0,32.3963,32.4111,32.3226,32.3816,403600.0
2014-02-20 09:30:00,43.89,44.16,43.8,43.97,149400.0,32.3521,32.5511,32.2858,32.4111,149400.0
2014-02-20 09:40:00,43.98,44.02,43.89,43.99,119300.0,32.4185,32.4479,32.3521,32.4258,119300.0
2014-02-20 09:50:00,43.99,44.01,43.81,43.82,156600.0,32.4258,32.4406,32.2931,32.3005,156600.0
2014-02-20 10:00:00,43.82,43.95,43.8,43.82,147200.0,32.3005,32.3963,32.2858,32.3005,147200.0
2014-02-20 10:10:00,43.82,44.01,43.82,43.94,129900.0,32.3005,32.4406,32.3005,32.389,129900.0
2014-02-20 10:20:00,43.94,43.99,43.94,43.96,87300.0,32.389,32.4258,32.389,32.4037,87300.0
2014-02-20 10:30:00,43.96,44.05,43.93,44.02,150000.0,32.4037,32.4701,32.3816,32.4479,150000.0
2014-02-20 10:40:00,44.02,44.05,43.98,43.98,110200.0,32.4479,32.4701,32.4185,32.4185,110200.0
2014-02-20 10:50:00,43.98,44.03,43.97,43.98,67700.0,32.4185,32.4553,32.4111,32.4185,67700.0
2014-02-20 11:00:00,43.98,44.04,43.97,44.02,72900.0,32.4185,32.4627,32.4111,32.4479,72900.0
2014-02-20 11:10:00,44.01,44.02,43.97,43.97,134900.0,32.4406,32.4479,32.4111,32.4111,134900.0
2014-02-20 11:20:00,43.97,43.99,43.94,43.95,105700.0,32.4111,32.4258,32.389,32.3963,105700.0
2014-02-20 11:30:00,43.95,43.99,43.94,43.94,85000.0,32.3963,32.4258,32.389,32.389,85000.0
2014-02-20 11:40:00,43.94,43.98,43.91,43.98,74700.0,32.389,32.4185,32.3669,32.4185,74700.0
2014-02-20 11:50:00,43.98,43.98,43.95,43.95,68900.0,32.4185,32.4185,32.3963,32.3963,68900.0
2014-02-20 12:00:00,43.96,43.96,43.93,43.95,78800.0,32.4037,32.4037,32.3816,32.3963,78800.0
2014-02-20 12:10:00,43.95,44.03,43.94,44.03,103300.0,32.3963,32.4553,32.389,32.4553,103300.0
2014-02-20 12:20:00,44.03,44.08,44.02,44.05,113900.0,32.4553,32.4922,32.4479,32.4701,113900.0
2014-02-20 12:30:00,44.06,44.08,44.03,44.05,145300.0,32.4774,32.4922,32.4553,32.4701,145300.0
2014-02-20 12:40:00,44.06,44.08,44.02,44.02,52600.0,32.4774,32.4922,32.4479,32.4479,52600.0
2014-02-20 12:50:00,44.02,44.06,44.02,44.06,91800.0,32.4479,32.4774,32.4479,32.4774,91800.0
2014-02-20 13:00:00,44.05,44.06,44.04,44.05,94200.0,32.4701,32.4774,32.4627,32.4701,94200.0
2014-02-20 13:10:00,44.05,44.05,44.02,44.03,54500.0,32.4701,32.4701,32.4479,32.4553,54500.0
2014-02-20 13:20:00,44.03,44.03,44.02,44.03,24600.0,32.4553,32.4553,32.4479,32.4553,24600.0
2014-02-20 13:30:00,44.03,44.06,44.02,44.05,90000.0,32.4553,32.4774,32.4479,32.4701,90000.0
2014-02-20 13:40:00,44.05,44.05,44.01,44.02,57100.0,32.4701,32.4701,32.4406,32.4479,57100.0
2014-02-20 13:50:00,44.01,44.02,44.0,44.02,48800.0,32.4406,32.4479,32.4332,32.4479,48800.0
2014-02-20 14:00:00,44.02,44.04,44.01,44.04,52600.0,32.4479,32.4627,32.4406,32.4627,52600.0
2014-02-20 14:10:00,44.04,44.09,44.04,44.09,121800.0,32.4627,32.4995,32.4627,32.4995,121800.0
2014-02-20 14:20:00,44.09,44.13,44.06,44.08,91200.0,32.4995,32.529,32.4774,32.4922,91200.0
2014-02-20 14:30:00,44.08,44.09,44.06,44.09,69200.0,32.4922,32.4995,32.4774,32.4995,69200.0
2014-02-20 14:40:00,44.09,44.14,44.08,44.14,97500.0,32.4995,32.5364,32.4922,32.5364,97500.0
2014-02-20 14:50:00,44.14,44.15,44.1,44.13,73800.0,32.5364,32.5438,32.5069,32.529,73800.0
2014-02-20 15:00:00,44.14,44.15,44.13,44.13,59300.0,32.5364,32.5438,32.529,32.529,59300.0
2014-02-20 15:10:00,44.14,44.19,44.13,44.15,99900.0,32.5364,32.5733,32.529,32.5438,99900.0
2014-02-20 15:20:00,44.15,44.16,44.12,44.14,85100.0,32.5438,32.5511,32.5217,32.5364,85100.0
2014-02-20 15:30:00,44.15,44.17,44.14,44.17,124900.0,32.5438,32.5585,32.5364,32.5585,124900.0
2014-02-20 15:40:00,44.17,44.2,44.15,44.2,127500.0,32.5585,32.5806,32.5438,32.5806,127500.0
2014-02-20 15:50:00,44.2,44.26,44.17,44.18,554800.0,32.5806,32.6248,32.5585,32.5659,554800.0
2014-02-21 09:30:00,44.4,44.4,44.02,44.07,818000.0,32.728,32.728,32.4479,32.4848,818000.0
2014-02-21 09:40:00,44.08,44.35,44.08,44.33,123000.0,32.4922,32.6912,32.4922,32.6764,123000.0
2014-02-21 09:50:00,44.33,44.35,44.22,44.27,122300.0,32.6764,32.6912,32.5954,32.6322,122300.0
2014-02-21 10:00:00,44.27,44.37,44.23,44.27,156900.0,32.6322,32.7059,32.6027,32.6322,156900.0
2014-02-21 10:10:00,44.27,44.39,44.27,44.39,149300.0,32.6322,32.7207,32.6322,32.7207,149300.0
2014-02-21 10:20:00,44.39,44.39,44.26,44.26,167600.0,32.7207,32.7207,32.6248,32.6248,167600.0
2014-02-21 10:30:00,44.27,44.3,44.24,44.28,296400.0,32.6322,32.6543,32.6101,32.6396,296400.0
2014-02-21 10:40:00,44.29,44.31,44.28,44.3,72100.0,32.647,32.6617,32.6396,32.6543,72100.0
2014-02-21 10:50:00,44.29,44.31,44.27,44.3,89000.0,32.647,32.6617,32.6322,32.6543,89000.0
2014-02-21 11:00:00,44.3,44.33,44.28,44.29,114800.0,32.6543,32.6764,32.6396,32.647,114800.0
2014-02-21 11:10:00,44.29,44.31,44.28,44.29,117800.0,32.647,32.6617,32.6396,32.647,117800.0
2014-02-21 11:20:00,44.3,44.33,44.29,44.3,97800.0,32.6543,32.6764,32.647,32.6543,97800.0
2014-02-21 11:30:00,44.31,44.32,44.29,44.31,59500.0,32.6617,32.6691,32.647,32.6617,59500.0
2014-02-21 11:40:00,44.31,44.32,44.27,44.27,72900.0,32.6617,32.6691,32.6322,32.6322,72900.0
2014-02-21 11:50:00,44.27,44.34,44.27,44.33,52200.0,32.6322,32.6838,32.6322,32.6764,52200.0
2014-02-21 12:00:00,44.33,44.37,44.33,44.34,103900.0,32.6764,32.7059,32.6764,32.6838,103900.0
2014-02-21 12:10:00,44.34,44.36,44.34,44.36,44200.0,32.6838,32.6986,32.6838,32.6986,44200.0
2014-02-21 12:20:00,44.36,44.37,44.32,44.33,70300.0,32.6986,32.7059,32.6691,32.6764,70300.0
2014-02-21 12:30:00,44.34,44.35,44.32,44.32,40900.0,32.6838,32.6912,32.6691,32.6691,40900.0
2014-02-21 12:40:00,44.33,44.33,44.26,44.27,40300.0,32.6764,32.6764,32.6248,32.6322,40300.0
2014-02-21 12:50:00,44.28,44.32,44.27,44.32,39300.0,32.6396,32.6691,32.6322,32.6691,39300.0
2014-02-21 13:00:00,44.32,44.39,44.28,44.39,138400.0,32.6691,32.7207,32.6396,32.7207,138400.0
2014-02-21 13:10:00,44.39,44.42,44.39,44.41,63800.0,32.7207,32.7428,32.7207,32.7354,63800.0
2014-02-21 13:20:00,44.42,44.43,44.4,44.4,65300.0,32.7428,32.7502,32.728,32.728,65300.0
2014-02-21 13:30:00,44.4,44.41,44.38,44.39,104100.0,32.728,32.7354,32.7133,32.7207,104100.0
2014-02-21 13:40:00,44.38,44.42,44.38,44.41,74200.0,32.7133,32.7428,32.7133,32.7354,74200.0
2014-02-21 13:50:00,44.41,44.42,44.37,44.4,104900.0,32.7354,32.7428,32.7059,32.728,104900.0
2014-02-21 14:00:00,44.4,44.41,44.32,44.32,65300.0,32.728,32.7354,32.6691,32.6691,65300.0
2014-02-21 14:10:00,44.32,44.33,44.23,44.24,101100.0,32.6691,32.6764,32.6027,32.6101,101100.0
2014-02-21 14:20:00,44.24,44.27,44.23,44.23,76400.0,32.6101,32.6322,32.6027,32.6027,76400.0
2014-02-21 14:30:00,44.23,44.23,44.13,44.18,128500.0,32.6027,32.6027,32.529,32.5659,128500.0
2014-02-21 14:40:00,44.17,44.25,44.17,44.23,109500.0,32.5585,32.6175,32.5585,32.6027,109500.0
2014-02-21 14:50:00,44.23,44.28,44.23,44.28,60500.0,32.6027,32.6396,32.6027,32.6396,60500.0
2014-02-21 15:00:00,44.28,44.31,44.27,44.3,96600.0,32.6396,32.6617,32.6322,32.6543,96600.0
2014-02-21 15:10:00,44.3,44.32,44.26,44.31,111100.0,32.6543,32.6691,32.6248,32.6617,111100.0
2014-02-21 15:20:00,44.3,44.34,44.29,44.33,128000.0,32.6543,32.6838,32.647,32.6764,128000.0
2014-02-21 15:30:00,44.33,44.35,44.27,44.27,114200.0,32.6764,32.6912,32.6322,32.6322,114200.0
2014-02-21 15:40:00,44.28,44.28,44.2,44.2,149700.0,32.6396,32.6396,32.5806,32.5806,149700.0
2014-02-21 15:50:00,44.2,44.21,44.14,44.15,450700.0,32.5806,32.588,32.5364,32.5438,450700.0
2014-02-24 09:30:00,44.22,44.5,44.2,44.38,166200.0,32.5954,32.8018,32.5806,32.7133,166200.0
2014-02-24 09:40:00,44.37,44.49,44.29,44.48,164200.0,32.7059,32.7944,32.647,32.787,164200.0
2014-02-24 09:50:00,44.48,44.54,44.47,44.54,256900.0,32.787,32.8312,32.7796,32.8312,256900.0
2014-02-24 10:00:00,44.54,44.6,44.51,44.59,155900.0,32.8312,32.8755,32.8091,32.8681,155900.0
2014-02-24 10:10:00,44.59,44.69,44.58,44.66,177100.0,32.8681,32.9418,32.8607,32.9197,177100.0
2014-02-24 10:20:00,44.67,44.69,44.56,44.61,151700.0,32.9271,32.9418,32.846,32.8828,151700.0
2014-02-24 10:30:00,44.61,44.71,44.58,44.67,204400.0,32.8828,32.9566,32.8607,32.9271,204400.0
2014-02-24 10:40:00,44.67,44.68,44.6,44.63,108900.0,32.9271,32.9344,32.8755,32.8976,108900.0
2014-02-24 10:50:00,44.64,44.64,44.59,44.61,70900.0,32.905,32.905,32.8681,32.8828,70900.0
2014-02-24 11:00:00,44.62,44.66,44.59,44.63,91300.0,32.8902,32.9197,32.8681,32.8976,91300.0
2014-02-24 11:10:00,44.62,44.69,44.62,44.66,83000.0,32.8902,32.9418,32.8902,32.9197,83000.0
2014-02-24 11:20:00,44.66,44.73,44.66,44.71,81100.0,32.9197,32.9713,32.9197,32.9566,81100.0
2014-02-24 11:30:00,44.71,44.8,44.71,44.8,92700.0,32.9566,33.0229,32.9566,33.0229,92700.0
2014-02-24 11:40:00,44.8,44.82,44.78,44.81,64800.0,33.0229,33.0376,33.0082,33.0303,64800.0
2014-02-24 11:50:00,44.8,44.82,44.76,44.79,85900.0,33.0229,33.0376,32.9934,33.0155,85900.0
2014-02-24 12:00:00,44.8,44.82,44.77,44.8,58600.0,33.0229,33.0376,33.0008,33.0229,58600.0
2014-02-24 12:10:00,44.8,44.83,44.76,44.81,99100.0,33.0229,33.045,32.9934,33.0303,99100.0
2014-02-24 12:20:00,44.81,44.82,44.75,44.75,65100.0,33.0303,33.0376,32.986,32.986,65100.0
2014-02-24 12:30:00,44.74,44.76,44.71,44.74,61900.0,32.9787,32.9934,32.9566,32.9787,61900.0
2014-02-24 12:40:00,44.75,44.78,44.73,44.73,65900.0,32.986,33.0082,32.9713,32.9713,65900.0
2014-02-24 12:50:00,44.73,44.73,44.68,44.68,61400.0,32.9713,32.9713,32.9344,32.9344,61400.0
2014-02-24 13:00:00,44.68,44.68,44.62,44.65,143300.0,32.9344,32.9344,32.8902,32.9123,143300.0
2014-02-24 13:10:00,44.65,44.66,44.57,44.58,155500.0,32.9123,32.9197,32.8534,32.8607,155500.0
2014-02-24 13:20:00,44.58,44.64,44.58,44.61,43500.0,32.8607,32.905,32.8607,32.8828,43500.0
2014-02-24 13:30:00,44.62,44.68,44.61,44.63,67400.0,32.8902,32.9344,32.8828,32.8976,67400.0
2014-02-24 13:40:00,44.62,44.64,44.59,44.61,115900.0,32.8902,32.905,32.8681,32.8828,115900.0
2014-02-24 13:50:00,44.6,44.61,44.59,44.6,71900.0,32.8755,32.8828,32.8681,32.8755,71900.0
2014-02-24 14:00:00,44.59,44.69,44.59,44.69,73000.0,32.8681,32.9418,32.8681,32.9418,73000.0
2014-02-24 14:10:00,44.69,44.72,44.68,44.7,49300.0,32.9418,32.9639,32.9344,32.9492,49300.0
2014-02-24 14:20:00,44.7,44.73,44.68,44.73,89900.0,32.9492,32.9713,32.9344,32.9713,89900.0
2014-02-24 14:30:00,44.73,44.74,44.69,44.71,62400.0,32.9713,32.9787,32.9418,32.9566,62400.0
2014-02-24 14:40:00,44.71,44.73,44.68,44.71,67400.0,32.9566,32.9713,32.9344,32.9566,67400.0
2014-02-24 14:50:00,44.71,44.71,44.65,44.65,87000.0,32.9566,32.9566,32.9123,32.9123,87000.0
2014-02-24 15:00:00,44.66,44.66,44.61,44.63,70300.0,32.9197,32.9197,32.8828,32.8976,70300.0
2014-02-24 15:10:00,44.64,44.66,44.64,44.66,147300.0,32.905,32.9197,32.905,32.9197,147300.0
2014-02-24 15:20:00,44.65,44.67,44.59,44.59,128800.0,32.9123,32.9271,32.8681,32.8681,128800.0
2014-02-24 15:30:00,44.59,44.6,44.57,44.59,87100.0,32.8681,32.8755,32.8534,32.8681,87100.0
2014-02-24 15:40:00,44.59,44.63,44.59,44.6,129500.0,32.8681,32.8976,32.8681,32.8755,129500.0
2014-02-24 15:50:00,44.6,44.6,44.44,44.45,493000.0,32.8755,32.8755,32.7575,32.7649,493000.0
2014-02-25 09:30:00,44.42,44.71,44.36,44.44,175400.0,32.7428,32.9566,32.6986,32.7575,175400.0
2014-02-25 09:40:00,44.44,44.44,44.34,44.38,319700.0,32.7575,32.7575,32.6838,32.7133,319700.0
2014-02-25 09:50:00,44.38,44.39,44.19,44.22,119600.0,32.7133,32.7207,32.5733,32.5954,119600.0
2014-02-25 10:00:00,44.21,44.28,44.17,44.26,148700.0,32.588,32.6396,32.5585,32.6248,148700.0
2014-02-25 10:10:00,44.26,44.33,44.25,44.31,140800.0,32.6248,32.6764,32.6175,32.6617,140800.0
2014-02-25 10:20:00,44.3,44.3,44.15,44.16,166300.0,32.6543,32.6543,32.5438,32.5511,166300.0
2014-02-25 10:30:00,44.16,44.18,44.1,44.11,155600.0,32.5511,32.5659,32.5069,32.5143,155600.0
2014-02-25 10:40:00,44.12,44.16,44.07,44.15,164100.0,32.5217,32.5511,32.4848,32.5438,164100.0
2014-02-25 10:50:00,44.15,44.21,44.14,44.18,53300.0,32.5438,32.588,32.5364,32.5659,53300.0
2014-02-25 11:00:00,44.19,44.26,44.19,44.24,75400.0,32.5733,32.6248,32.5733,32.6101,75400.0
2014-02-25 11:10:00,44.24,44.47,44.23,44.46,148500.0,32.6101,32.7796,32.6027,32.7723,148500.0
2014-02-25 11:20:00,44.46,44.53,44.45,44.52,92400.0,32.7723,32.8239,32.7649,32.8165,92400.0
2014-02-25 11:30:00,44.53,44.54,44.42,44.45,128100.0,32.8239,32.8312,32.7428,32.7649,128100.0
2014-02-25 11:40:00,44.44,44.48,44.44,44.47,69000.0,32.7575,32.787,32.7575,32.7796,69000.0
2014-02-25 11:50:00,44.46,44.47,44.39,44.45,115600.0,32.7723,32.7796,32.7207,32.7649,115600.0
2014-02-25 12:00:00,44.45,44.47,44.38,44.39,175100.0,32.7649,32.7796,32.7133,32.7207,175100.0
2014-02-25 12:10:00,44.39,44.41,44.36,44.38,43600.0,32.7207,32.7354,32.6986,32.7133,43600.0
2014-02-25 12:20:00,44.37,44.39,44.33,44.39,37400.0,32.7059,32.7207,32.6764,32.7207,37400.0
2014-02-25 12:30:00,44.38,44.48,44.37,44.48,91500.0,32.7133,32.787,32.7059,32.787,91500.0
2014-02-25 12:40:00,44.47,44.51,44.43,44.51,87500.0,32.7796,32.8091,32.7502,32.8091,87500.0
2014-02-25 12:50:00,44.5,44.5,44.47,44.48,56400.0,32.8018,32.8018,32.7796,32.787,56400.0
2014-02-25 13:00:00,44.48,44.51,44.48,44.5,48600.0,32.787,32.8091,32.787,32.8018,48600.0
2014-02-25 13:10:00,44.5,44.54,44.49,44.51,192400.0,32.8018,32.8312,32.7944,32.8091,192400.0
2014-02-25 13:20:00,44.51,44.54,44.48,44.5,48900.0,32.8091,32.8312,32.787,32.8018,48900.0
2014-02-25 13:30:00,44.5,44.55,44.49,44.49,67400.0,32.8018,32.8386,32.7944,32.7944,67400.0
2014-02-25 13:40:00,44.49,44.51,44.46,44.47,55600.0,32.7944,32.8091,32.7723,32.7796,55600.0
2014-02-25 13:50:00,44.47,44.52,44.46,44.49,49900.0,32.7796,32.8165,32.7723,32.7944,49900.0
2014-02-25 14:00:00,44.49,44.53,44.44,44.48,82800.0,32.7944,32.8239,32.7575,32.787,82800.0
2014-02-25 14:10:00,44.48,44.48,44.42,44.45,67500.0,32.787,32.787,32.7428,32.7649,67500.0
2014-02-25 14:20:00,44.46,44.47,44.4,44.43,56600.0,32.7723,32.7796,32.728,32.7502,56600.0
2014-02-25 14:30:00,44.44,44.48,44.41,44.44,54500.0,32.7575,32.787,32.7354,32.7575,54500.0
2014-02-25 14:40:00,44.43,44.5,44.43,44.48,38000.0,32.7502,32.8018,32.7502,32.787,38000.0
2014-02-25 14:50:00,44.48,44.5,44.45,44.5,53100.0,32.787,32.8018,32.7649,32.8018,53100.0
2014-02-25 15:00:00,44.5,44.5,44.47,44.48,46400.0,32.8018,32.8018,32.7796,32.787,46400.0
2014-02-25 15:10:00,44.48,44.48,44.42,44.45,151400.0,32.787,32.787,32.7428,32.7649,151400.0
2014-02-25 15:20:00,44.45,44.45,44.4,44.41,117600.0,32.7649,32.7649,32.728,32.7354,117600.0
2014-02-25 15:30:00,44.41,44.48,44.41,44.48,81200.0,32.7354,32.787,32.7354,32.787,81200.0
2014-02-25 15:40:00,44.48,44.48,44.37,44.43,153800.0,32.787,32.787,32.7059,32.7502,153800.0
2014-02-25 15:50:00,44.43,44.48,44.37,44.47,318200.0,32.7502,32.787,32.7059,32.7796,318200.0
2014-02-26 09:30:00,44.5,44.78,44.5,44.66,224600.0,32.8018,33.0082,32.8018,32.9197,224600.0
2014-02-26 09:40:00,44.66,44.76,44.57,44.59,97700.0,32.9197,32.9934,32.8534,32.8681,97700.0
2014-02-26 09:50:00,44.58,44.59,44.49,44.52,118800.0,32.8607,32.8681,32.7944,32.8165,118800.0
2014-02-26 10:00:00,44.52,44.67,44.52,44.67,192100.0,32.8165,32.9271,32.8165,32.9271,192100.0
2014-02-26 10:10:00,44.67,44.8,44.66,44.78,157600.0,32.9271,33.0229,32.9197,33.0082,157600.0
2014-02-26 10:20:00,44.78,44.9,44.78,44.9,146100.0,33.0082,33.0966,33.0082,33.0966,146100.0
2014-02-26 10:30:00,44.9,44.94,44.86,44.87,91500.0,33.0966,33.1261,33.0671,33.0745,91500.0
2014-02-26 10:40:00,44.87,44.9,44.81,44.84,98600.0,33.0745,33.0966,33.0303,33.0524,98600.0
2014-02-26 10:50:00,44.84,44.85,44.77,44.8,98000.0,33.0524,33.0597,33.0008,33.0229,98000.0
2014-02-26 11:00:00,44.79,44.82,44.75,44.79,43700.0,33.0155,33.0376,32.986,33.0155,43700.0
2014-02-26 11:10:00,44.79,44.85,44.78,44.85,42100.0,33.0155,33.0597,33.0082,33.0597,42100.0
2014-02-26 11:20:00,44.85,44.86,44.79,44.84,58200.0,33.0597,33.0671,33.0155,33.0524,58200.0
2014-02-26 11:30:00,44.84,44.86,44.83,44.85,56600.0,33.0524,33.0671,33.045,33.0597,56600.0
2014-02-26 11:40:00,44.85,44.86,44.77,44.8,68300.0,33.0597,33.0671,33.0008,33.0229,68300.0
2014-02-26 11:50:00,44.79,44.83,44.79,44.83,20200.0,33.0155,33.045,33.0155,33.045,20200.0
2014-02-26 12:00:00,44.83,44.83,44.78,44.82,50700.0,33.045,33.045,33.0082,33.0376,50700.0
2014-02-26 12:10:00,44.82,44.83,44.78,44.82,72200.0,33.0376,33.045,33.0082,33.0376,72200.0
2014-02-26 12:20:00,44.82,44.83,44.8,44.83,42700.0,33.0376,33.045,33.0229,33.045,42700.0
2014-02-26 12:30:00,44.82,44.9,44.82,44.9,69400.0,33.0376,33.0966,33.0376,33.0966,69400.0
2014-02-26 12:40:00,44.89,44.91,44.87,44.91,52900.0,33.0892,33.104,33.0745,33.104,52900.0
2014-02-26 12:50:00,44.91,44.92,44.89,44.89,44500.0,33.104,33.1113,33.0892,33.0892,44500.0
2014-02-26 13:00:00,44.9,44.9,44.81,44.9,97800.0,33.0966,33.0966,33.0303,33.0966,97800.0
2014-02-26 13:10:00,44.9,44.9,44.87,44.88,34200.0,33.0966,33.0966,33.0745,33.0819,34200.0
2014-02-26 13:20:00,44.88,44.89,44.85,44.89,63200.0,33.0819,33.0892,33.0597,33.0892,63200.0
2014-02-26 13:30:00,44.89,44.9,44.85,44.87,36100.0,33.0892,33.0966,33.0597,33.0745,36100.0
2014-02-26 13:40:00,44.87,44.91,44.87,44.89,34700.0,33.0745,33.104,33.0745,33.0892,34700.0
2014-02-26 13:50:00,44.89,44.9,44.8,44.82,58900.0,33.0892,33.0966,33.0229,33.0376,58900.0
2014-02-26 14:00:00,44.81,44.83,44.76,44.77,108800.0,33.0303,33.045,32.9934,33.0008,108800.0
2014-02-26 14:10:00,44.76,44.8,44.7,44.7,92100.0,32.9934,33.0229,32.9492,32.9492,92100.0
2014-02-26 14:20:00,44.7,44.74,44.61,44.62,111100.0,32.9492,32.9787,32.8828,32.8902,111100.0
2014-02-26 14:30:00,44.62,44.67,44.56,44.66,106200.0,32.8902,32.9271,32.846,32.9197,106200.0
2014-02-26 14:40:00,44.66,44.69,44.62,44.62,103700.0,32.9197,32.9418,32.8902,32.8902,103700.0
2014-02-26 14:50:00,44.63,44.68,44.63,44.66,31500.0,32.8976,32.9344,32.8976,32.9197,31500.0
2014-02-26 15:00:00,44.65,44.67,44.57,44.58,171900.0,32.9123,32.9271,32.8534,32.8607,171900.0
2014-02-26 15:10:00,44.57,44.59,44.51,44.56,104000.0,32.8534,32.8681,32.8091,32.846,104000.0
2014-02-26 15:20:00,44.55,44.58,44.52,44.57,141800.0,32.8386,32.8607,32.8165,32.8534,141800.0
2014-02-26 15:30:00,44.57,44.65,44.57,44.65,185600.0,32.8534,32.9123,32.8534,32.9123,185600.0
2014-02-26 15:40:00,44.64,44.66,44.57,44.57,137600.0,32.905,32.9197,32.8534,32.8534,137600.0
2014-02-26 15:50:00,44.57,44.65,44.57,44.62,470700.0,32.8534,32.9123,32.8534,32.8902,470700.0
2014-02-27 09:30:00,44.49,44.81,44.48,44.77,150500.0,32.7944,33.0303,32.787,33.0008,150500.0
2014-02-27 09:40:00,44.77,44.77,44.62,44.63,85900.0,33.0008,33.0008,32.8902,32.8976,85900.0
2014-02-27 09:50:00,44.62,44.64,44.53,44.61,66600.0,32.8902,32.905,32.8239,32.8828,66600.0
2014-02-27 10:00:00,44.62,44.68,44.55,44.57,62800.0,32.8902,32.9344,32.8386,32.8534,62800.0
2014-02-27 10:10:00,44.56,44.57,44.48,44.52,83500.0,32.846,32.8534,32.787,32.8165,83500.0
2014-02-27 10:20:00,44.53,44.59,44.52,44.56,66200.0,32.8239,32.8681,32.8165,32.846,66200.0
2014-02-27 10:30:00,44.56,44.66,44.55,44.63,95700.0,32.846,32.9197,32.8386,32.8976,95700.0
2014-02-27 10:40:00,44.62,44.63,44.52,44.56,69400.0,32.8902,32.8976,32.8165,32.846,69400.0
2014-02-27 10:50:00,44.58,44.66,44.58,44.61,63300.0,32.8607,32.9197,32.8607,32.8828,63300.0
2014-02-27 11:00:00,44.61,44.69,44.59,44.66,117800.0,32.8828,32.9418,32.8681,32.9197,117800.0
2014-02-27 11:10:00,44.65,44.71,44.63,44.69,117000.0,32.9123,32.9566,32.8976,32.9418,117000.0
2014-02-27 11:20:00,44.69,44.72,44.64,44.64,50900.0,32.9418,32.9639,32.905,32.905,50900.0
2014-02-27 11:30:00,44.64,44.64,44.58,44.6,53700.0,32.905,32.905,32.8607,32.8755,53700.0
2014-02-27 11:40:00,44.59,44.6,44.55,44.55,54500.0,32.8681,32.8755,32.8386,32.8386,54500.0
2014-02-27 11:50:00,44.57,44.58,44.53,44.55,31700.0,32.8534,32.8607,32.8239,32.8386,31700.0
2014-02-27 12:00:00,44.55,44.59,44.52,44.53,64100.0,32.8386,32.8681,32.8165,32.8239,64100.0
2014-02-27 12:10:00,44.53,44.59,44.52,44.57,36600.0,32.8239,32.8681,32.8165,32.8534,36600.0
2014-02-27 12:20:00,44.57,44.6,44.52,44.55,51200.0,32.8534,32.8755,32.8165,32.8386,51200.0
2014-02-27 12:30:00,44.54,44.55,44.5,44.55,53500.0,32.8312,32.8386,32.8018,32.8386,53500.0
2014-02-27 12:40:00,44.54,44.6,44.54,44.58,60100.0,32.8312,32.8755,32.8312,32.8607,60100.0
2014-02-27 12:50:00,44.59,44.59,44.55,44.58,49700.0,32.8681,32.8681,32.8386,32.8607,49700.0
2014-02-27 13:00:00,44.59,44.6,44.57,44.57,55700.0,32.8681,32.8755,32.8534,32.8534,55700.0
2014-02-27 13:10:00,44.58,44.58,44.52,44.53,77200.0,32.8607,32.8607,32.8165,32.8239,77200.0
2014-02-27 13:20:00,44.53,44.56,44.52,44.55,37900.0,32.8239,32.846,32.8165,32.8386,37900.0
2014-02-27 13:30:00,44.56,44.61,44.55,44.59,76500.0,32.846,32.8828,32.8386,32.8681,76500.0
2014-02-27 13:40:00,44.6,44.62,44.58,44.62,51700.0,32.8755,32.8902,32.8607,32.8902,51700.0
2014-02-27 13:50:00,44.62,44.65,44.62,44.65,32600.0,32.8902,32.9123,32.8902,32.9123,32600.0
2014-02-27 14:00:00,44.65,44.65,44.6,44.62,60900.0,32.9123,32.9123,32.8755,32.8902,60900.0
2014-02-27 14:10:00,44.62,44.62,44.58,44.58,39900.0,32.8902,32.8902,32.8607,32.8607,39900.0
2014-02-27 14:20:00,44.58,44.62,44.58,44.61,134600.0,32.8607,32.8902,32.8607,32.8828,134600.0
2014-02-27 14:30:00,44.6,44.64,44.59,44.62,58100.0,32.8755,32.905,32.8681,32.8902,58100.0
2014-02-27 14:40:00,44.62,44.64,44.6,44.6,34200.0,32.8902,32.905,32.8755,32.8755,34200.0
2014-02-27 14:50:00,44.6,44.64,44.6,44.64,50200.0,32.8755,32.905,32.8755,32.905,50200.0
2014-02-27 15:00:00,44.64,44.67,44.6,44.66,69400.0,32.905,32.9271,32.8755,32.9197,69400.0
2014-02-27 15:10:00,44.65,44.69,44.63,44.66,82900.0,32.9123,32.9418,32.8976,32.9197,82900.0
2014-02-27 15:20:00,44.66,44.71,44.65,44.68,136100.0,32.9197,32.9566,32.9123,32.9344,136100.0
2014-02-27 15:30:00,44.69,44.71,44.67,44.69,103100.0,32.9418,32.9566,32.9271,32.9418,103100.0
2014-02-27 15:40:00,44.69,44.69,44.6,44.62,221600.0,32.9418,32.9418,32.8755,32.8902,221600.0
2014-02-27 15:50:00,44.62,44.82,44.61,44.79,797500.0,32.8902,33.0376,32.8828,33.0155,797500.0
2014-02-28 09:30:00,44.88,44.9,44.58,44.72,317200.0,33.0819,33.0966,32.8607,32.9639,317200.0
2014-02-28 09:40:00,44.72,44.86,44.7,44.81,141500.0,32.9639,33.0671,32.9492,33.0303,141500.0
2014-02-28 09:50:00,44.8,44.89,44.8,44.84,122900.0,33.0229,33.0892,33.0229,33.0524,122900.0
2014-02-28 10:00:00,44.85,44.95,44.84,44.92,179300.0,33.0597,33.1335,33.0524,33.1113,179300.0
2014-02-28 10:10:00,44.91,45.06,44.91,45.01,405700.0,33.104,33.2145,33.104,33.1777,405700.0
2014-02-28 10:20:00,45.01,45.02,44.94,44.94,98300.0,33.1777,33.1851,33.1261,33.1261,98300.0
2014-02-28 10:30:00,44.94,45.04,44.94,44.96,92400.0,33.1261,33.1998,33.1261,33.1408,92400.0
2014-02-28 10:40:00,44.96,45.0,44.94,44.99,134500.0,33.1408,33.1703,33.1261,33.1629,134500.0
2014-02-28 10:50:00,44.99,45.04,44.99,45.0,151200.0,33.1629,33.1998,33.1629,33.1703,151200.0
2014-02-28 11:00:00,45.0,45.01,44.94,44.96,72900.0,33.1703,33.1777,33.1261,33.1408,72900.0
2014-02-28 11:10:00,44.95,45.01,44.95,44.99,87500.0,33.1335,33.1777,33.1335,33.1629,87500.0
2014-02-28 11:20:00,44.98,45.01,44.97,45.01,63100.0,33.1556,33.1777,33.1482,33.1777,63100.0
2014-02-28 11:30:00,45.01,45.07,45.0,45.04,93200.0,33.1777,33.2219,33.1703,33.1998,93200.0
2014-02-28 11:40:00,45.04,45.1,45.04,45.07,55800.0,33.1998,33.244,33.1998,33.2219,55800.0
2014-02-28 11:50:00,45.06,45.12,45.05,45.09,64800.0,33.2145,33.2588,33.2072,33.2367,64800.0
2014-02-28 12:00:00,45.09,45.13,45.08,45.13,70900.0,33.2367,33.2661,33.2293,33.2661,70900.0
2014-02-28 12:10:00,45.13,45.18,45.12,45.18,104100.0,33.2661,33.303,33.2588,33.303,104100.0
2014-02-28 12:20:00,45.18,45.18,45.16,45.17,46900.0,33.303,33.303,33.2883,33.2956,46900.0
2014-02-28 12:30:00,45.17,45.19,45.16,45.19,66000.0,33.2956,33.3104,33.2883,33.3104,66000.0
2014-02-28 12:40:00,45.18,45.19,45.13,45.13,81500.0,33.303,33.3104,33.2661,33.2661,81500.0
2014-02-28 12:50:00,45.14,45.17,45.13,45.17,67200.0,33.2735,33.2956,33.2661,33.2956,67200.0
2014-02-28 13:00:00,45.17,45.17,45.13,45.14,92200.0,33.2956,33.2956,33.2661,33.2735,92200.0
2014-02-28 13:10:00,45.14,45.15,45.1,45.12,45800.0,33.2735,33.2809,33.244,33.2588,45800.0
2014-02-28 13:20:00,45.12,45.15,45.09,45.09,43700.0,33.2588,33.2809,33.2367,33.2367,43700.0
2014-02-28 13:30:00,45.09,45.11,45.07,45.09,32100.0,33.2367,33.2514,33.2219,33.2367,32100.0
2014-02-28 13:40:00,45.09,45.1,45.0,45.01,131100.0,33.2367,33.244,33.1703,33.1777,131100.0
2014-02-28 13:50:00,45.02,45.04,45.0,45.04,52600.0,33.1851,33.1998,33.1703,33.1998,52600.0
2014-02-28 14:00:00,45.04,45.05,45.02,45.05,49300.0,33.1998,33.2072,33.1851,33.2072,49300.0
2014-02-28 14:10:00,45.05,45.06,45.02,45.06,45300.0,33.2072,33.2145,33.1851,33.2145,45300.0
2014-02-28 14:20:00,45.06,45.08,45.01,45.05,55000.0,33.2145,33.2293,33.1777,33.2072,55000.0
2014-02-28 14:30:00,45.05,45.06,44.95,44.95,82100.0,33.2072,33.2145,33.1335,33.1335,82100.0
2014-02-28 14:40:00,44.95,44.98,44.87,44.89,86500.0,33.1335,33.1556,33.0745,33.0892,86500.0
2014-02-28 14:50:00,44.89,44.9,44.84,44.87,100200.0,33.0892,33.0966,33.0524,33.0745,100200.0
2014-02-28 15:00:00,44.87,44.87,44.69,44.69,156600.0,33.0745,33.0745,32.9418,32.9418,156600.0
2014-02-28 15:10:00,44.69,44.88,44.65,44.84,177500.0,32.9418,33.0819,32.9123,33.0524,177500.0
2014-02-28 15:20:00,44.84,44.89,44.81,44.84,160400.0,33.0524,33.0892,33.0303,33.0524,160400.0
2014-02-28 15:30:00,44.84,44.91,44.84,44.86,137800.0,33.0524,33.104,33.0524,33.0671,137800.0
2014-02-28 15:40:00,44.87,44.96,44.86,44.87,197600.0,33.0745,33.1408,33.0671,33.0745,197600.0
2014-02-28 15:50:00,44.86,44.98,44.84,44.97,450300.0,33.0671,33.1556,33.0524,33.1482,450300.0
2014-03-03 09:30:00,44.68,44.86,44.44,44.86,215600.0,32.9344,33.0671,32.7575,33.0671,215600.0
2014-03-03 09:40:00,44.85,44.85,44.71,44.76,134100.0,33.0597,33.0597,32.9566,32.9934,134100.0
2014-03-03 09:50:00,44.77,44.94,44.74,44.85,120200.0,33.0008,33.1261,32.9787,33.0597,120200.0
2014-03-03 10:00:00,44.86,44.93,44.71,44.71,144200.0,33.0671,33.1187,32.9566,32.9566,144200.0
2014-03-03 10:10:00,44.7,44.71,44.62,44.69,105200.0,32.9492,32.9566,32.8902,32.9418,105200.0
2014-03-03 10:20:00,44.68,44.77,44.64,44.73,128200.0,32.9344,33.0008,32.905,32.9713,128200.0
2014-03-03 10:30:00,44.72,44.73,44.64,44.67,54800.0,32.9639,32.9713,32.905,32.9271,54800.0
2014-03-03 10:40:00,44.66,44.71,44.64,44.66,63800.0,32.9197,32.9566,32.905,32.9197,63800.0
2014-03-03 10:50:00,44.67,44.77,44.67,44.77,168400.0,32.9271,33.0008,32.9271,33.0008,168400.0
2014-03-03 11:00:00,44.76,44.77,44.58,44.6,91700.0,32.9934,33.0008,32.8607,32.8755,91700.0
2014-03-03 11:10:00,44.59,44.66,44.57,44.59,73300.0,32.8681,32.9197,32.8534,32.8681,73300.0
2014-03-03 11:20:00,44.59,44.66,44.59,44.6,56800.0,32.8681,32.9197,32.8681,32.8755,56800.0
2014-03-03 11:30:00,44.61,44.63,44.48,44.48,162900.0,32.8828,32.8976,32.787,32.787,162900.0
2014-03-03 11:40:00,44.47,44.5,44.39,44.43,200700.0,32.7796,32.8018,32.7207,32.7502,200700.0
2014-03-03 11:50:00,44.43,44.45,44.41,44.41,78600.0,32.7502,32.7649,32.7354,32.7354,78600.0
2014-03-03 12:00:00,44.4,44.44,44.38,44.4,87300.0,32.728,32.7575,32.7133,32.728,87300.0
2014-03-03 12:10:00,44.4,44.51,44.35,44.46,134400.0,32.728,32.8091,32.6912,32.7723,134400.0
2014-03-03 12:20:00,44.44,44.52,44.44,44.45,68700.0,32.7575,32.8165,32.7575,32.7649,68700.0
2014-03-03 12:30:00,44.45,44.51,44.41,44.49,84200.0,32.7649,32.8091,32.7354,32.7944,84200.0
2014-03-03 12:40:00,44.49,44.51,44.44,44.48,67300.0,32.7944,32.8091,32.7575,32.787,67300.0
2014-03-03 12:50:00,44.48,44.55,44.44,44.55,40200.0,32.787,32.8386,32.7575,32.8386,40200.0
2014-03-03 13:00:00,44.55,44.64,44.55,44.62,67200.0,32.8386,32.905,32.8386,32.8902,67200.0
2014-03-03 13:10:00,44.62,44.62,44.56,44.6,47900.0,32.8902,32.8902,32.846,32.8755,47900.0
2014-03-03 13:20:00,44.6,44.65,44.59,44.59,41200.0,32.8755,32.9123,32.8681,32.8681,41200.0
2014-03-03 13:30:00,44.6,44.61,44.54,44.59,50700.0,32.8755,32.8828,32.8312,32.8681,50700.0
2014-03-03 13:40:00,44.6,44.62,44.54,44.58,42800.0,32.8755,32.8902,32.8312,32.8607,42800.0
2014-03-03 13:50:00,44.58,44.68,44.56,44.63,73800.0,32.8607,32.9344,32.846,32.8976,73800.0
2014-03-03 14:00:00,44.64,44.67,44.61,44.61,48100.0,32.905,32.9271,32.8828,32.8828,48100.0
2014-03-03 14:10:00,44.62,44.71,44.62,44.64,54700.0,32.8902,32.9566,32.8902,32.905,54700.0
2014-03-03 14:20:00,44.64,44.68,44.59,44.6,115500.0,32.905,32.9344,32.8681,32.8755,115500.0
2014-03-03 14:30:00,44.59,44.62,44.55,44.6,158300.0,32.8681,32.8902,32.8386,32.8755,158300.0
2014-03-03 14:40:00,44.6,44.7,44.57,44.69,51100.0,32.8755,32.9492,32.8534,32.9418,51100.0
2014-03-03 14:50:00,44.69,44.7,44.6,44.6,77600.0,32.9418,32.9492,32.8755,32.8755,77600.0
2014-03-03 15:00:00,44.59,44.61,44.54,44.56,75800.0,32.8681,32.8828,32.8312,32.846,75800.0
2014-03-03 15:10:00,44.56,44.56,44.47,44.53,75300.0,32.846,32.846,32.7796,32.8239,75300.0
2014-03-03 15:20:00,44.53,44.53,44.42,44.49,126300.0,32.8239,32.8239,32.7428,32.7944,126300.0
2014-03-03 15:30:00,44.49,44.52,44.44,44.5,121800.0,32.7944,32.8165,32.7575,32.8018,121800.0
2014-03-03 15:40:00,44.5,44.53,44.44,44.47,136600.0,32.8018,32.8239,32.7575,32.7796,136600.0
2014-03-03 15:50:00,44.47,44.58,44.46,44.58,445800.0,32.7796,32.8607,32.7723,32.8607,445800.0
2014-03-04 09:30:00,44.83,45.24,44.82,45.16,257100.0,33.045,33.3472,33.0376,33.2883,257100.0
2014-03-04 09:40:00,45.16,45.19,45.02,45.16,135900.0,33.2883,33.3104,33.1851,33.2883,135900.0
2014-03-04 09:50:00,45.16,45.24,45.12,45.23,112700.0,33.2883,33.3472,33.2588,33.3399,112700.0
2014-03-04 10:00:00,45.24,45.3,45.22,45.3,137700.0,33.3472,33.3915,33.3325,33.3915,137700.0
2014-03-04 10:10:00,45.3,45.36,45.21,45.25,238400.0,33.3915,33.4357,33.3251,33.3546,238400.0
2014-03-04 10:20:00,45.26,45.34,45.26,45.32,161000.0,33.362,33.4209,33.362,33.4062,161000.0
2014-03-04 10:30:00,45.33,45.41,45.31,45.38,104700.0,33.4136,33.4725,33.3988,33.4504,104700.0
2014-03-04 10:40:00,45.39,45.41,45.28,45.29,155000.0,33.4578,33.4725,33.3767,33.3841,155000.0
2014-03-04 10:50:00,45.28,45.3,45.27,45.3,94400.0,33.3767,33.3915,33.3693,33.3915,94400.0
2014-03-04 11:00:00,45.3,45.33,45.27,45.3,105800.0,33.3915,33.4136,33.3693,33.3915,105800.0
2014-03-04 11:10:00,45.3,45.3,45.26,45.28,70700.0,33.3915,33.3915,33.362,33.3767,70700.0
2014-03-04 11:20:00,45.29,45.3,45.27,45.27,82000.0,33.3841,33.3915,33.3693,33.3693,82000.0
2014-03-04 11:30:00,45.28,45.3,45.24,45.24,86300.0,33.3767,33.3915,33.3472,33.3472,86300.0
2014-03-04 11:40:00,45.24,45.28,45.22,45.27,82800.0,33.3472,33.3767,33.3325,33.3693,82800.0
2014-03-04 11:50:00,45.27,45.34,45.27,45.29,75200.0,33.3693,33.4209,33.3693,33.3841,75200.0
2014-03-04 12:00:00,45.3,45.3,45.27,45.27,79500.0,33.3915,33.3915,33.3693,33.3693,79500.0
2014-03-04 12:10:00,45.28,45.35,45.28,45.35,84000.0,33.3767,33.4283,33.3767,33.4283,84000.0
2014-03-04 12:20:00,45.36,45.38,45.33,45.35,106000.0,33.4357,33.4504,33.4136,33.4283,106000.0
2014-03-04 12:30:00,45.35,45.36,45.29,45.3,96200.0,33.4283,33.4357,33.3841,33.3915,96200.0
2014-03-04 12:40:00,45.29,45.31,45.26,45.29,59800.0,33.3841,33.3988,33.362,33.3841,59800.0
2014-03-04 12:50:00,45.3,45.31,45.24,45.26,70500.0,33.3915,33.3988,33.3472,33.362,70500.0
2014-03-04 13:00:00,45.26,45.3,45.24,45.26,68000.0,33.362,33.3915,33.3472,33.362,68000.0
2014-03-04 13:10:00,45.26,45.31,45.25,45.29,125100.0,33.362,33.3988,33.3546,33.3841,125100.0
2014-03-04 13:20:00,45.29,45.32,45.26,45.32,70100.0,33.3841,33.4062,33.362,33.4062,70100.0
2014-03-04 13:30:00,45.32,45.33,45.3,45.33,34200.0,33.4062,33.4136,33.3915,33.4136,34200.0
2014-03-04 13:40:00,45.33,45.34,45.25,45.25,117000.0,33.4136,33.4209,33.3546,33.3546,117000.0
2014-03-04 13:50:00,45.26,45.26,45.19,45.22,134000.0,33.362,33.362,33.3104,33.3325,134000.0
2014-03-04 14:00:00,45.22,45.22,45.14,45.18,107600.0,33.3325,33.3325,33.2735,33.303,107600.0
2014-03-04 14:10:00,45.18,45.23,45.16,45.19,67900.0,33.303,33.3399,33.2883,33.3104,67900.0
2014-03-04 14:20:00,45.19,45.21,45.18,45.2,35300.0,33.3104,33.3251,33.303,33.3177,35300.0
2014-03-04 14:30:00,45.21,45.26,45.19,45.21,85600.0,33.3251,33.362,33.3104,33.3251,85600.0
2014-03-04 14:40:00,45.21,45.22,45.19,45.19,37200.0,33.3251,33.3325,33.3104,33.3104,37200.0
2014-03-04 14:50:00,45.2,45.27,45.19,45.24,98600.0,33.3177,33.3693,33.3104,33.3472,98600.0
2014-03-04 15:00:00,45.24,45.28,45.23,45.24,81800.0,33.3472,33.3767,33.3399,33.3472,81800.0
2014-03-04 15:10:00,45.24,45.34,45.24,45.33,112600.0,33.3472,33.4209,33.3472,33.4136,112600.0
2014-03-04 15:20:00,45.32,45.35,45.28,45.31,74600.0,33.4062,33.4283,33.3767,33.3988,74600.0
2014-03-04 15:30:00,45.3,45.31,45.24,45.26,102000.0,33.3915,33.3988,33.3472,33.362,102000.0
2014-03-04 15:40:00,45.25,45.33,45.24,45.25,124300.0,33.3546,33.4136,33.3472,33.3546,124300.0
2014-03-04 15:50:00,45.25,45.3,45.23,45.26,376900.0,33.3546,33.3915,33.3399,33.362,376900.0
2014-03-05 09:30:00,45.24,45.4,44.15,45.19,193400.0,33.3472,33.4652,32.5438,33.3104,193400.0
2014-03-05 09:40:00,45.2,45.34,45.19,45.3,123400.0,33.3177,33.4209,33.3104,33.3915,123400.0
2014-03-05 09:50:00,45.31,45.37,45.22,45.24,128800.0,33.3988,33.4431,33.3325,33.3472,128800.0
2014-03-05 10:00:00,45.25,45.4,45.23,45.4,175500.0,33.3546,33.4652,33.3399,33.4652,175500.0
2014-03-05 10:10:00,45.39,45.44,45.37,45.43,247700.0,33.4578,33.4946,33.4431,33.4873,247700.0
2014-03-05 10:20:00,45.43,45.56,45.43,45.56,299400.0,33.4873,33.5831,33.4873,33.5831,299400.0
2014-03-05 10:30:00,45.56,45.59,45.51,45.51,177300.0,33.5831,33.6052,33.5462,33.5462,177300.0
2014-03-05 10:40:00,45.52,45.52,45.38,45.38,87600.0,33.5536,33.5536,33.4504,33.4504,87600.0
2014-03-05 10:50:00,45.38,45.4,45.37,45.39,79100.0,33.4504,33.4652,33.4431,33.4578,79100.0
2014-03-05 11:00:00,45.4,45.5,45.39,45.45,110800.0,33.4652,33.5389,33.4578,33.502,110800.0
2014-03-05 11:10:00,45.45,45.48,45.42,45.43,74700.0,33.502,33.5241,33.4799,33.4873,74700.0
2014-03-05 11:20:00,45.44,45.44,45.3,45.3,84300.0,33.4946,33.4946,33.3915,33.3915,84300.0
2014-03-05 11:30:00,45.3,45.38,45.3,45.37,64300.0,33.3915,33.4504,33.3915,33.4431,64300.0
2014-03-05 11:40:00,45.37,45.38,45.32,45.32,66500.0,33.4431,33.4504,33.4062,33.4062,66500.0
2014-03-05 11:50:00,45.32,45.37,45.31,45.33,47100.0,33.4062,33.4431,33.3988,33.4136,47100.0
2014-03-05 12:00:00,45.33,45.33,45.26,45.29,94800.0,33.4136,33.4136,33.362,33.3841,94800.0
2014-03-05 12:10:00,45.29,45.29,45.18,45.18,89000.0,33.3841,33.3841,33.303,33.303,89000.0
2014-03-05 12:20:00,45.18,45.19,45.15,45.15,91600.0,33.303,33.3104,33.2809,33.2809,91600.0
2014-03-05 12:30:00,45.15,45.21,45.15,45.18,131200.0,33.2809,33.3251,33.2809,33.303,131200.0
2014-03-05 12:40:00,45.18,45.26,45.18,45.26,133900.0,33.303,33.362,33.303,33.362,133900.0
2014-03-05 12:50:00,45.26,45.26,45.2,45.2,67100.0,33.362,33.362,33.3177,33.3177,67100.0
2014-03-05 13:00:00,45.19,45.21,45.19,45.2,29500.0,33.3104,33.3251,33.3104,33.3177,29500.0
2014-03-05 13:10:00,45.2,45.21,45.15,45.15,69000.0,33.3177,33.3251,33.2809,33.2809,69000.0
2014-03-05 13:20:00,45.15,45.19,45.15,45.16,39700.0,33.2809,33.3104,33.2809,33.2883,39700.0
2014-03-05 13:30:00,45.15,45.17,45.13,45.15,64700.0,33.2809,33.2956,33.2661,33.2809,64700.0
2014-03-05 13:40:00,45.16,45.19,45.09,45.09,57800.0,33.2883,33.3104,33.2367,33.2367,57800.0
2014-03-05 13:50:00,45.09,45.11,45.05,45.06,79400.0,33.2367,33.2514,33.2072,33.2145,79400.0
2014-03-05 14:00:00,45.05,45.11,45.05,45.09,107500.0,33.2072,33.2514,33.2072,33.2367,107500.0
2014-03-05 14:10:00,45.09,45.12,45.07,45.09,82100.0,33.2367,33.2588,33.2219,33.2367,82100.0
2014-03-05 14:20:00,45.09,45.12,45.09,45.11,81600.0,33.2367,33.2588,33.2367,33.2514,81600.0
2014-03-05 14:30:00,45.12,45.13,45.1,45.12,44300.0,33.2588,33.2661,33.244,33.2588,44300.0
2014-03-05 14:40:00,45.12,45.14,45.11,45.13,52100.0,33.2588,33.2735,33.2514,33.2661,52100.0
2014-03-05 14:50:00,45.13,45.13,45.1,45.1,68400.0,33.2661,33.2661,33.244,33.244,68400.0
2014-03-05 15:00:00,45.1,45.14,45.1,45.1,88400.0,33.244,33.2735,33.244,33.244,88400.0
2014-03-05 15:10:00,45.1,45.12,45.1,45.11,49200.0,33.244,33.2588,33.244,33.2514,49200.0
2014-03-05 15:20:00,45.11,45.15,45.1,45.11,111300.0,33.2514,33.2809,33.244,33.2514,111300.0
2014-03-05 15:30:00,45.12,45.17,45.11,45.16,141200.0,33.2588,33.2956,33.2514,33.2883,141200.0
2014-03-05 15:40:00,45.17,45.17,45.11,45.14,143100.0,33.2956,33.2956,33.2514,33.2735,143100.0
2014-03-05 15:50:00,45.14,45.21,45.14,45.17,417200.0,33.2735,33.3251,33.2735,33.2956,417200.0
2014-03-06 09:30:00,45.31,45.45,45.21,45.45,124300.0,33.3988,33.502,33.3251,33.502,124300.0
2014-03-06 09:40:00,45.45,45.53,45.41,45.49,96600.0,33.502,33.561,33.4725,33.5315,96600.0
2014-03-06 09:50:00,45.49,45.52,45.46,45.48,74000.0,33.5315,33.5536,33.5094,33.5241,74000.0
2014-03-06 10:00:00,45.48,45.48,45.36,45.37,80100.0,33.5241,33.5241,33.4357,33.4431,80100.0
2014-03-06 10:10:00,45.38,45.41,45.27,45.27,153400.0,33.4504,33.4725,33.3693,33.3693,153400.0
2014-03-06 10:20:00,45.27,45.38,45.24,45.35,99100.0,33.3693,33.4504,33.3472,33.4283,99100.0
2014-03-06 10:30:00,45.36,45.4,45.35,45.36,58300.0,33.4357,33.4652,33.4283,33.4357,58300.0
2014-03-06 10:40:00,45.37,45.38,45.27,45.27,88700.0,33.4431,33.4504,33.3693,33.3693,88700.0
2014-03-06 10:50:00,45.28,45.41,45.28,45.41,100800.0,33.3767,33.4725,33.3767,33.4725,100800.0
2014-03-06 11:00:00,45.4,45.41,45.34,45.34,66600.0,33.4652,33.4725,33.4209,33.4209,66600.0
2014-03-06 11:10:00,45.34,45.41,45.34,45.41,50700.0,33.4209,33.4725,33.4209,33.4725,50700.0
2014-03-06 11:20:00,45.4,45.43,45.33,45.34,65400.0,33.4652,33.4873,33.4136,33.4209,65400.0
2014-03-06 11:30:00,45.36,45.5,45.35,45.5,98100.0,33.4357,33.5389,33.4283,33.5389,98100.0
2014-03-06 11:40:00,45.5,45.6,45.5,45.6,150900.0,33.5389,33.6126,33.5389,33.6126,150900.0
2014-03-06 11:50:00,45.6,45.67,45.54,45.54,113100.0,33.6126,33.6642,33.5684,33.5684,113100.0
2014-03-06 12:00:00,45.54,45.55,45.52,45.55,75500.0,33.5684,33.5757,33.5536,33.5757,75500.0
2014-03-06 12:10:00,45.56,45.57,45.48,45.5,53000.0,33.5831,33.5905,33.5241,33.5389,53000.0
2014-03-06 12:20:00,45.5,45.51,45.47,45.48,40900.0,33.5389,33.5462,33.5168,33.5241,40900.0
2014-03-06 12:30:00,45.48,45.48,45.47,45.48,20700.0,33.5241,33.5241,33.5168,33.5241,20700.0
2014-03-06 12:40:00,45.48,45.49,45.41,45.45,109200.0,33.5241,33.5315,33.4725,33.502,109200.0
2014-03-06 12:50:00,45.44,45.48,45.44,45.48,26800.0,33.4946,33.5241,33.4946,33.5241,26800.0
2014-03-06 13:00:00,45.48,45.58,45.48,45.58,110700.0,33.5241,33.5978,33.5241,33.5978,110700.0
2014-03-06 13:10:00,45.58,45.64,45.58,45.63,147900.0,33.5978,33.6421,33.5978,33.6347,147900.0
2014-03-06 13:20:00,45.63,45.66,45.58,45.63,104000.0,33.6347,33.6568,33.5978,33.6347,104000.0
2014-03-06 13:30:00,45.63,45.65,45.62,45.63,73500.0,33.6347,33.6494,33.6273,33.6347,73500.0
2014-03-06 13:40:00,45.63,45.65,45.6,45.61,72800.0,33.6347,33.6494,33.6126,33.62,72800.0
2014-03-06 13:50:00,45.6,45.63,45.6,45.62,75200.0,33.6126,33.6347,33.6126,33.6273,75200.0
2014-03-06 14:00:00,45.62,45.68,45.61,45.66,92600.0,33.6273,33.6716,33.62,33.6568,92600.0
2014-03-06 14:10:00,45.66,45.68,45.64,45.68,136900.0,33.6568,33.6716,33.6421,33.6716,136900.0
2014-03-06 14:20:00,45.67,45.74,45.65,45.71,101200.0,33.6642,33.7158,33.6494,33.6937,101200.0
2014-03-06 14:30:00,45.72,45.72,45.7,45.71,74300.0,33.701,33.701,33.6863,33.6937,74300.0
2014-03-06 14:40:00,45.71,45.75,45.7,45.71,108400.0,33.6937,33.7232,33.6863,33.6937,108400.0
2014-03-06 14:50:00,45.71,45.75,45.71,45.72,62700.0,33.6937,33.7232,33.6937,33.701,62700.0
2014-03-06 15:00:00,45.72,45.74,45.67,45.67,89800.0,33.701,33.7158,33.6642,33.6642,89800.0
2014-03-06 15:10:00,45.67,45.71,45.67,45.71,44600.0,33.6642,33.6937,33.6642,33.6937,44600.0
2014-03-06 15:20:00,45.7,45.74,45.67,45.74,152200.0,33.6863,33.7158,33.6642,33.7158,152200.0
2014-03-06 15:30:00,45.74,45.75,45.73,45.75,111200.0,33.7158,33.7232,33.7084,33.7232,111200.0
2014-03-06 15:40:00,45.75,45.75,45.69,45.7,188800.0,33.7232,33.7232,33.6789,33.6863,188800.0
2014-03-06 15:50:00,45.7,45.7,45.63,45.69,613300.0,33.6863,33.6863,33.6347,33.6789,613300.0
2014-03-07 09:30:00,45.88,45.99,45.75,45.93,235300.0,33.819,33.9001,33.7232,33.8558,235300.0
2014-03-07 09:40:00,45.93,46.04,45.81,45.81,234200.0,33.8558,33.9369,33.7674,33.7674,234200.0
2014-03-07 09:50:00,45.81,45.83,45.62,45.82,132800.0,33.7674,33.7821,33.6273,33.7748,132800.0
2014-03-07 10:00:00,45.82,45.91,45.71,45.87,122100.0,33.7748,33.8411,33.6937,33.8116,122100.0
2014-03-07 10:10:00,45.87,45.89,45.8,45.89,67900.0,33.8116,33.8264,33.76,33.8264,67900.0
2014-03-07 10:20:00,45.9,45.94,45.85,45.92,88600.0,33.8337,33.8632,33.7969,33.8485,88600.0
2014-03-07 10:30:00,45.93,45.98,45.9,45.93,64500.0,33.8558,33.8927,33.8337,33.8558,64500.0
2014-03-07 10:40:00,45.93,45.97,45.86,45.88,96600.0,33.8558,33.8853,33.8042,33.819,96600.0
2014-03-07 10:50:00,45.89,45.9,45.81,45.83,45100.0,33.8264,33.8337,33.7674,33.7821,45100.0
2014-03-07 11:00:00,45.82,45.83,45.68,45.78,70700.0,33.7748,33.7821,33.6716,33.7453,70700.0
2014-03-07 11:10:00,45.78,45.79,45.7,45.71,63400.0,33.7453,33.7526,33.6863,33.6937,63400.0
2014-03-07 11:20:00,45.72,45.8,45.7,45.78,44900.0,33.701,33.76,33.6863,33.7453,44900.0
2014-03-07 11:30:00,45.78,45.79,45.72,45.77,58700.0,33.7453,33.7526,33.701,33.7379,58700.0
2014-03-07 11:40:00,45.77,45.86,45.75,45.83,35500.0,33.7379,33.8042,33.7232,33.7821,35500.0
2014-03-07 11:50:00,45.84,45.93,45.78,45.9,61100.0,33.7895,33.8558,33.7453,33.8337,61100.0
2014-03-07 12:00:00,45.9,45.9,45.82,45.82,35000.0,33.8337,33.8337,33.7748,33.7748,35000.0
2014-03-07 12:10:00,45.82,45.86,45.81,45.84,45700.0,33.7748,33.8042,33.7674,33.7895,45700.0
2014-03-07 12:20:00,45.83,45.92,45.83,45.92,64300.0,33.7821,33.8485,33.7821,33.8485,64300.0
2014-03-07 12:30:00,45.91,45.91,45.86,45.89,38500.0,33.8411,33.8411,33.8042,33.8264,38500.0
2014-03-07 12:40:00,45.89,45.92,45.89,45.91,31700.0,33.8264,33.8485,33.8264,33.8411,31700.0
2014-03-07 12:50:00,45.91,45.91,45.86,45.86,74800.0,33.8411,33.8411,33.8042,33.8042,74800.0
2014-03-07 13:00:00,45.86,45.87,45.76,45.82,96700.0,33.8042,33.8116,33.7305,33.7748,96700.0
2014-03-07 13:10:00,45.82,45.82,45.75,45.77,77100.0,33.7748,33.7748,33.7232,33.7379,77100.0
2014-03-07 13:20:00,45.76,45.76,45.72,45.74,50500.0,33.7305,33.7305,33.701,33.7158,50500.0
2014-03-07 13:30:00,45.75,45.77,45.7,45.71,56900.0,33.7232,33.7379,33.6863,33.6937,56900.0
2014-03-07 13:40:00,45.7,45.74,45.68,45.68,37200.0,33.6863,33.7158,33.6716,33.6716,37200.0
2014-03-07 13:50:00,45.68,45.77,45.66,45.75,47200.0,33.6716,33.7379,33.6568,33.7232,47200.0
2014-03-07 14:00:00,45.75,45.75,45.7,45.7,41300.0,33.7232,33.7232,33.6863,33.6863,41300.0
2014-03-07 14:10:00,45.7,45.75,45.66,45.67,56000.0,33.6863,33.7232,33.6568,33.6642,56000.0
2014-03-07 14:20:00,45.66,45.68,45.63,45.68,56600.0,33.6568,33.6716,33.6347,33.6716,56600.0
2014-03-07 14:30:00,45.67,45.74,45.67,45.71,106100.0,33.6642,33.7158,33.6642,33.6937,106100.0
2014-03-07 14:40:00,45.71,45.79,45.71,45.78,87200.0,33.6937,33.7526,33.6937,33.7453,87200.0
2014-03-07 14:50:00,45.79,45.81,45.76,45.76,88100.0,33.7526,33.7674,33.7305,33.7305,88100.0
2014-03-07 15:00:00,45.76,45.83,45.74,45.81,74600.0,33.7305,33.7821,33.7158,33.7674,74600.0
2014-03-07 15:10:00,45.8,45.86,45.79,45.85,92500.0,33.76,33.8042,33.7526,33.7969,92500.0
2014-03-07 15:20:00,45.84,45.85,45.78,45.78,82100.0,33.7895,33.7969,33.7453,33.7453,82100.0
2014-03-07 15:30:00,45.78,45.81,45.73,45.75,113100.0,33.7453,33.7674,33.7084,33.7232,113100.0
2014-03-07 15:40:00,45.74,45.81,45.74,45.8,92800.0,33.7158,33.7674,33.7158,33.76,92800.0
2014-03-07 15:50:00,45.81,45.88,45.8,45.86,319200.0,33.7674,33.819,33.76,33.8042,319200.0
2014-03-10 09:30:00,45.87,45.97,45.74,45.89,122400.0,33.8116,33.8853,33.7158,33.8264,122400.0
2014-03-10 09:40:00,45.88,45.97,45.76,45.93,103100.0,33.819,33.8853,33.7305,33.8558,103100.0
2014-03-10 09:50:00,45.91,46.0,45.87,45.99,158200.0,33.8411,33.9074,33.8116,33.9001,158200.0
2014-03-10 10:00:00,45.98,46.0,45.81,45.83,91800.0,33.8927,33.9074,33.7674,33.7821,91800.0
2014-03-10 10:10:00,45.83,45.83,45.7,45.7,70800.0,33.7821,33.7821,33.6863,33.6863,70800.0
2014-03-10 10:20:00,45.7,45.77,45.69,45.77,53100.0,33.6863,33.7379,33.6789,33.7379,53100.0
2014-03-10 10:30:00,45.76,45.77,45.71,45.73,59900.0,33.7305,33.7379,33.6937,33.7084,59900.0
2014-03-10 10:40:00,45.72,45.75,45.62,45.71,91000.0,33.701,33.7232,33.6273,33.6937,91000.0
2014-03-10 10:50:00,45.72,45.72,45.6,45.61,134600.0,33.701,33.701,33.6126,33.62,134600.0
2014-03-10 11:00:00,45.61,45.61,45.53,45.59,102600.0,33.62,33.62,33.561,33.6052,102600.0
2014-03-10 11:10:00,45.59,45.7,45.58,45.64,66700.0,33.6052,33.6863,33.5978,33.6421,66700.0
2014-03-10 11:20:00,45.64,45.76,45.64,45.75,41300.0,33.6421,33.7305,33.6421,33.7232,41300.0
2014-03-10 11:30:00,45.74,45.79,45.74,45.78,41100.0,33.7158,33.7526,33.7158,33.7453,41100.0
2014-03-10 11:40:00,45.78,45.81,45.76,45.8,38900.0,33.7453,33.7674,33.7305,33.76,38900.0
2014-03-10 11:50:00,45.81,45.83,45.73,45.76,45400.0,33.7674,33.7821,33.7084,33.7305,45400.0
2014-03-10 12:00:00,45.75,45.79,45.72,45.77,38000.0,33.7232,33.7526,33.701,33.7379,38000.0
2014-03-10 12:10:00,45.77,45.81,45.76,45.81,21300.0,33.7379,33.7674,33.7305,33.7674,21300.0
2014-03-10 12:20:00,45.81,45.85,45.75,45.79,45000.0,33.7674,33.7969,33.7232,33.7526,45000.0
2014-03-10 12:30:00,45.78,45.8,45.75,45.76,37600.0,33.7453,33.76,33.7232,33.7305,37600.0
2014-03-10 12:40:00,45.76,45.77,45.72,45.76,44400.0,33.7305,33.7379,33.701,33.7305,44400.0
2014-03-10 12:50:00,45.75,45.77,45.7,45.72,116200.0,33.7232,33.7379,33.6863,33.701,116200.0
2014-03-10 13:00:00,45.72,45.76,45.71,45.73,53400.0,33.701,33.7305,33.6937,33.7084,53400.0
2014-03-10 13:10:00,45.73,45.76,45.69,45.7,39400.0,33.7084,33.7305,33.6789,33.6863,39400.0
2014-03-10 13:20:00,45.7,45.72,45.67,45.72,36800.0,33.6863,33.701,33.6642,33.701,36800.0
2014-03-10 13:30:00,45.72,45.73,45.65,45.68,44400.0,33.701,33.7084,33.6494,33.6716,44400.0
2014-03-10 13:40:00,45.68,45.7,45.67,45.7,24800.0,33.6716,33.6863,33.6642,33.6863,24800.0
2014-03-10 13:50:00,45.7,45.73,45.69,45.73,67400.0,33.6863,33.7084,33.6789,33.7084,67400.0
2014-03-10 14:00:00,45.72,45.73,45.68,45.73,29800.0,33.701,33.7084,33.6716,33.7084,29800.0
2014-03-10 14:10:00,45.73,45.73,45.68,45.68,36000.0,33.7084,33.7084,33.6716,33.6716,36000.0
2014-03-10 14:20:00,45.68,45.72,45.67,45.69,52300.0,33.6716,33.701,33.6642,33.6789,52300.0
2014-03-10 14:30:00,45.7,45.74,45.69,45.73,34200.0,33.6863,33.7158,33.6789,33.7084,34200.0
2014-03-10 14:40:00,45.73,45.77,45.73,45.77,42800.0,33.7084,33.7379,33.7084,33.7379,42800.0
2014-03-10 14:50:00,45.77,45.77,45.75,45.75,31900.0,33.7379,33.7379,33.7232,33.7232,31900.0
2014-03-10 15:00:00,45.75,45.76,45.71,45.72,46700.0,33.7232,33.7305,33.6937,33.701,46700.0
2014-03-10 15:10:00,45.72,45.74,45.66,45.74,61600.0,33.701,33.7158,33.6568,33.7158,61600.0
2014-03-10 15:20:00,45.74,45.8,45.72,45.8,70700.0,33.7158,33.76,33.701,33.76,70700.0
2014-03-10 15:30:00,45.79,45.85,45.78,45.84,121900.0,33.7526,33.7969,33.7453,33.7895,121900.0
2014-03-10 15:40:00,45.84,45.89,45.83,45.87,113300.0,33.7895,33.8264,33.7821,33.8116,113300.0
2014-03-10 15:50:00,45.87,45.89,45.81,45.87,451800.0,33.8116,33.8264,33.7674,33.8116,451800.0
2014-03-11 09:30:00,45.99,46.18,45.3,46.0,251400.0,33.9001,34.0401,33.3915,33.9074,251400.0
2014-03-11 09:40:00,46.0,46.09,45.87,45.97,82000.0,33.9074,33.9738,33.8116,33.8853,82000.0
2014-03-11 09:50:00,45.97,46.08,45.96,46.01,100900.0,33.8853,33.9664,33.878,33.9148,100900.0
2014-03-11 10:00:00,46.0,46.07,45.83,46.06,106200.0,33.9074,33.959,33.7821,33.9517,106200.0
2014-03-11 10:10:00,46.05,46.22,46.03,46.22,165900.0,33.9443,34.0696,33.9295,34.0696,165900.0
2014-03-11 10:20:00,46.22,46.24,46.09,46.17,122000.0,34.0696,34.0843,33.9738,34.0327,122000.0
2014-03-11 10:30:00,46.18,46.24,46.17,46.17,91800.0,34.0401,34.0843,34.0327,34.0327,91800.0
2014-03-11 10:40:00,46.18,46.24,46.12,46.15,115900.0,34.0401,34.0843,33.9959,34.018,115900.0
2014-03-11 10:50:00,46.16,46.23,46.16,46.18,56900.0,34.0254,34.077,34.0254,34.0401,56900.0
2014-03-11 11:00:00,46.18,46.24,46.18,46.19,75800.0,34.0401,34.0843,34.0401,34.0475,75800.0
2014-03-11 11:10:00,46.19,46.21,46.15,46.17,66900.0,34.0475,34.0622,34.018,34.0327,66900.0
2014-03-11 11:20:00,46.16,46.23,46.16,46.22,36600.0,34.0254,34.077,34.0254,34.0696,36600.0
2014-03-11 11:30:00,46.22,46.22,46.14,46.2,63500.0,34.0696,34.0696,34.0106,34.0549,63500.0
2014-03-11 11:40:00,46.21,46.21,46.06,46.11,70200.0,34.0622,34.0622,33.9517,33.9885,70200.0
2014-03-11 11:50:00,46.12,46.13,46.08,46.12,46100.0,33.9959,34.0033,33.9664,33.9959,46100.0
2014-03-11 12:00:00,46.11,46.12,45.94,45.96,69000.0,33.9885,33.9959,33.8632,33.878,69000.0
2014-03-11 12:10:00,45.97,45.97,45.82,45.84,81100.0,33.8853,33.8853,33.7748,33.7895,81100.0
2014-03-11 12:20:00,45.84,45.86,45.81,45.84,72700.0,33.7895,33.8042,33.7674,33.7895,72700.0
2014-03-11 12:30:00,45.83,45.85,45.78,45.8,132600.0,33.7821,33.7969,33.7453,33.76,132600.0
2014-03-11 12:40:00,45.8,45.86,45.8,45.84,132200.0,33.76,33.8042,33.76,33.7895,132200.0
2014-03-11 12:50:00,45.84,45.85,45.8,45.83,70300.0,33.7895,33.7969,33.76,33.7821,70300.0
2014-03-11 13:00:00,45.82,45.83,45.72,45.76,74200.0,33.7748,33.7821,33.701,33.7305,74200.0
2014-03-11 13:10:00,45.76,45.82,45.73,45.77,49400.0,33.7305,33.7748,33.7084,33.7379,49400.0
2014-03-11 13:20:00,45.77,45.79,45.67,45.69,84600.0,33.7379,33.7526,33.6642,33.6789,84600.0
2014-03-11 13:30:00,45.68,45.69,45.61,45.66,175600.0,33.6716,33.6789,33.62,33.6568,175600.0
2014-03-11 13:40:00,45.67,45.77,45.66,45.73,73400.0,33.6642,33.7379,33.6568,33.7084,73400.0
2014-03-11 13:50:00,45.73,45.77,45.69,45.77,58200.0,33.7084,33.7379,33.6789,33.7379,58200.0
2014-03-11 14:00:00,45.77,45.78,45.64,45.65,99500.0,33.7379,33.7453,33.6421,33.6494,99500.0
2014-03-11 14:10:00,45.65,45.68,45.65,45.68,76800.0,33.6494,33.6716,33.6494,33.6716,76800.0
2014-03-11 14:20:00,45.68,45.68,45.58,45.62,96100.0,33.6716,33.6716,33.5978,33.6273,96100.0
2014-03-11 14:30:00,45.61,45.64,45.48,45.58,239300.0,33.62,33.6421,33.5241,33.5978,239300.0
2014-03-11 14:40:00,45.58,45.63,45.51,45.55,254300.0,33.5978,33.6347,33.5462,33.5757,254300.0
2014-03-11 14:50:00,45.55,45.59,45.5,45.51,123300.0,33.5757,33.6052,33.5389,33.5462,123300.0
2014-03-11 15:00:00,45.5,45.53,45.44,45.48,206500.0,33.5389,33.561,33.4946,33.5241,206500.0
2014-03-11 15:10:00,45.49,45.53,45.45,45.49,127300.0,33.5315,33.561,33.502,33.5315,127300.0
2014-03-11 15:20:00,45.5,45.57,45.49,45.53,168700.0,33.5389,33.5905,33.5315,33.561,168700.0
2014-03-11 15:30:00,45.53,45.62,45.52,45.59,125300.0,33.561,33.6273,33.5536,33.6052,125300.0
2014-03-11 15:40:00,45.6,45.64,45.56,45.6,93900.0,33.6126,33.6421,33.5831,33.6126,93900.0
2014-03-11 15:50:00,45.59,45.69,45.57,45.68,320900.0,33.6052,33.6789,33.5905,33.6716,320900.0
2014-03-12 09:30:00,45.52,45.86,45.52,45.75,296800.0,33.5536,33.8042,33.5536,33.7232,296800.0
2014-03-12 09:40:00,45.76,45.83,45.66,45.8,143000.0,33.7305,33.7821,33.6568,33.76,143000.0
2014-03-12 09:50:00,45.8,45.84,45.71,45.81,143500.0,33.76,33.7895,33.6937,33.7674,143500.0
2014-03-12 10:00:00,45.8,45.96,45.77,45.9,153100.0,33.76,33.878,33.7379,33.8337,153100.0
2014-03-12 10:10:00,45.91,45.93,45.86,45.87,144800.0,33.8411,33.8558,33.8042,33.8116,144800.0
2014-03-12 10:20:00,45.88,46.0,45.88,45.89,156900.0,33.819,33.9074,33.819,33.8264,156900.0
2014-03-12 10:30:00,45.88,45.97,45.88,45.91,118200.0,33.819,33.8853,33.819,33.8411,118200.0
2014-03-12 10:40:00,45.91,45.98,45.9,45.93,178900.0,33.8411,33.8927,33.8337,33.8558,178900.0
2014-03-12 10:50:00,45.94,46.08,45.93,46.07,156700.0,33.8632,33.9664,33.8558,33.959,156700.0
2014-03-12 11:00:00,46.07,46.18,46.07,46.16,225600.0,33.959,34.0401,33.959,34.0254,225600.0
2014-03-12 11:10:00,46.17,46.23,46.13,46.23,192600.0,34.0327,34.077,34.0033,34.077,192600.0
2014-03-12 11:20:00,46.23,46.4,46.23,46.38,269700.0,34.077,34.2023,34.077,34.1875,269700.0
2014-03-12 11:30:00,46.37,46.39,46.29,46.35,149700.0,34.1802,34.1949,34.1212,34.1654,149700.0
2014-03-12 11:40:00,46.35,46.37,46.29,46.3,184800.0,34.1654,34.1802,34.1212,34.1286,184800.0
2014-03-12 11:50:00,46.3,46.3,46.21,46.22,204100.0,34.1286,34.1286,34.0622,34.0696,204100.0
2014-03-12 12:00:00,46.22,46.3,46.21,46.29,1744500.0,34.0696,34.1286,34.0622,34.1212,1744500.0
2014-03-12 12:10:00,46.29,46.31,46.27,46.31,118500.0,34.1212,34.1359,34.1065,34.1359,118500.0
2014-03-12 12:20:00,46.3,46.37,46.28,46.28,184900.0,34.1286,34.1802,34.1138,34.1138,184900.0
2014-03-12 12:30:00,46.28,46.3,46.23,46.25,187200.0,34.1138,34.1286,34.077,34.0917,187200.0
2014-03-12 12:40:00,46.26,46.3,46.25,46.3,106400.0,34.0991,34.1286,34.0917,34.1286,106400.0
2014-03-12 12:50:00,46.3,46.34,46.26,46.34,102100.0,34.1286,34.1581,34.0991,34.1581,102100.0
2014-03-12 13:00:00,46.34,46.36,46.29,46.29,116200.0,34.1581,34.1728,34.1212,34.1212,116200.0
2014-03-12 13:10:00,46.29,46.29,46.23,46.26,110900.0,34.1212,34.1212,34.077,34.0991,110900.0
2014-03-12 13:20:00,46.25,46.28,46.22,46.26,77700.0,34.0917,34.1138,34.0696,34.0991,77700.0
2014-03-12 13:30:00,46.26,46.36,46.26,46.35,189900.0,34.0991,34.1728,34.0991,34.1654,189900.0
2014-03-12 13:40:00,46.36,46.41,46.34,46.41,188400.0,34.1728,34.2097,34.1581,34.2097,188400.0
2014-03-12 13:50:00,46.41,46.52,46.41,46.5,222500.0,34.2097,34.2907,34.2097,34.276,222500.0
2014-03-12 14:00:00,46.49,46.6,46.44,46.46,299900.0,34.2686,34.3497,34.2318,34.2465,299900.0
2014-03-12 14:10:00,46.46,46.53,46.4,46.52,235300.0,34.2465,34.2981,34.2023,34.2907,235300.0
2014-03-12 14:20:00,46.53,46.55,46.48,46.53,112100.0,34.2981,34.3129,34.2613,34.2981,112100.0
2014-03-12 14:30:00,46.53,46.53,46.47,46.49,81600.0,34.2981,34.2981,34.2539,34.2686,81600.0
2014-03-12 14:40:00,46.48,46.51,46.43,46.44,97700.0,34.2613,34.2834,34.2244,34.2318,97700.0
2014-03-12 14:50:00,46.43,46.44,46.35,46.35,123900.0,34.2244,34.2318,34.1654,34.1654,123900.0
2014-03-12 15:00:00,46.35,46.39,46.33,46.37,175800.0,34.1654,34.1949,34.1507,34.1802,175800.0
2014-03-12 15:10:00,46.37,46.37,46.32,46.34,109600.0,34.1802,34.1802,34.1433,34.1581,109600.0
2014-03-12 15:20:00,46.34,46.37,46.33,46.36,150400.0,34.1581,34.1802,34.1507,34.1728,150400.0
2014-03-12 15:30:00,46.36,46.36,46.29,46.33,247200.0,34.1728,34.1728,34.1212,34.1507,247200.0
2014-03-12 15:40:00,46.33,46.44,46.32,46.43,193000.0,34.1507,34.2318,34.1433,34.2244,193000.0
2014-03-12 15:50:00,46.43,46.49,46.39,46.42,532700.0,34.2244,34.2686,34.1949,34.217,532700.0
2014-03-13 09:30:00,46.5,46.78,46.46,46.66,277100.0,34.276,34.4824,34.2465,34.3939,277100.0
2014-03-13 09:40:00,46.66,46.66,46.37,46.38,248300.0,34.3939,34.3939,34.1802,34.1875,248300.0
2014-03-13 09:50:00,46.38,46.46,46.29,46.31,171300.0,34.1875,34.2465,34.1212,34.1359,171300.0
2014-03-13 10:00:00,46.31,46.39,46.3,46.3,130500.0,34.1359,34.1949,34.1286,34.1286,130500.0
2014-03-13 10:10:00,46.3,46.38,46.3,46.31,124300.0,34.1286,34.1875,34.1286,34.1359,124300.0
2014-03-13 10:20:00,46.31,46.34,46.25,46.34,114400.0,34.1359,34.1581,34.0917,34.1581,114400.0
2014-03-13 10:30:00,46.34,46.37,46.23,46.24,106600.0,34.1581,34.1802,34.077,34.0843,106600.0
2014-03-13 10:40:00,46.23,46.24,46.03,46.03,146600.0,34.077,34.0843,33.9295,33.9295,146600.0
2014-03-13 10:50:00,46.04,46.16,46.01,46.1,272500.0,33.9369,34.0254,33.9148,33.9811,272500.0
2014-03-13 11:00:00,46.1,46.18,45.86,45.94,542900.0,33.9811,34.0401,33.8042,33.8632,542900.0
2014-03-13 11:10:00,45.94,46.12,45.92,46.08,226200.0,33.8632,33.9959,33.8485,33.9664,226200.0
2014-03-13 11:20:00,46.08,46.2,45.97,45.98,399000.0,33.9664,34.0549,33.8853,33.8927,399000.0
2014-03-13 11:30:00,45.98,46.14,45.93,46.09,125200.0,33.8927,34.0106,33.8558,33.9738,125200.0
2014-03-13 11:40:00,46.09,46.1,46.02,46.04,65600.0,33.9738,33.9811,33.9222,33.9369,65600.0
2014-03-13 11:50:00,46.02,46.02,45.92,45.92,71100.0,33.9222,33.9222,33.8485,33.8485,71100.0
2014-03-13 12:00:00,45.92,45.99,45.91,45.95,69300.0,33.8485,33.9001,33.8411,33.8706,69300.0
2014-03-13 12:10:00,45.95,45.96,45.89,45.9,126200.0,33.8706,33.878,33.8264,33.8337,126200.0
2014-03-13 12:20:00,45.9,45.9,45.78,45.8,108100.0,33.8337,33.8337,33.7453,33.76,108100.0
2014-03-13 12:30:00,45.79,45.84,45.71,45.72,80100.0,33.7526,33.7895,33.6937,33.701,80100.0
2014-03-13 12:40:00,45.72,45.84,45.72,45.75,78000.0,33.701,33.7895,33.701,33.7232,78000.0
2014-03-13 12:50:00,45.75,45.76,45.69,45.71,108800.0,33.7232,33.7305,33.6789,33.6937,108800.0
2014-03-13 13:00:00,45.72,45.73,45.49,45.6,266100.0,33.701,33.7084,33.5315,33.6126,266100.0
2014-03-13 13:10:00,45.6,45.6,45.5,45.52,292700.0,33.6126,33.6126,33.5389,33.5536,292700.0
2014-03-13 13:20:00,45.52,45.55,45.46,45.54,187300.0,33.5536,33.5757,33.5094,33.5684,187300.0
2014-03-13 13:30:00,45.55,45.55,45.37,45.38,139700.0,33.5757,33.5757,33.4431,33.4504,139700.0
2014-03-13 13:40:00,45.38,45.49,45.37,45.4,226900.0,33.4504,33.5315,33.4431,33.4652,226900.0
2014-03-13 13:50:00,45.39,45.4,45.27,45.28,169200.0,33.4578,33.4652,33.3693,33.3767,169200.0
2014-03-13 14:00:00,45.29,45.34,45.17,45.18,186500.0,33.3841,33.4209,33.2956,33.303,186500.0
2014-03-13 14:10:00,45.17,45.25,45.14,45.15,188200.0,33.2956,33.3546,33.2735,33.2809,188200.0
2014-03-13 14:20:00,45.15,45.15,45.07,45.09,432700.0,33.2809,33.2809,33.2219,33.2367,432700.0
2014-03-13 14:30:00,45.08,45.1,45.03,45.08,337600.0,33.2293,33.244,33.1924,33.2293,337600.0
2014-03-13 14:40:00,45.09,45.1,45.02,45.06,184900.0,33.2367,33.244,33.1851,33.2145,184900.0
2014-03-13 14:50:00,45.06,45.1,45.05,45.06,155400.0,33.2145,33.244,33.2072,33.2145,155400.0
2014-03-13 15:00:00,45.06,45.11,45.01,45.02,242800.0,33.2145,33.2514,33.1777,33.1851,242800.0
2014-03-13 15:10:00,45.02,45.07,44.91,44.93,312500.0,33.1851,33.2219,33.104,33.1187,312500.0
2014-03-13 15:20:00,44.93,45.05,44.93,44.98,440600.0,33.1187,33.2072,33.1187,33.1556,440600.0
2014-03-13 15:30:00,44.98,45.02,44.98,45.02,283200.0,33.1556,33.1851,33.1556,33.1851,283200.0
2014-03-13 15:40:00,45.02,45.02,45.0,45.01,397400.0,33.1851,33.1851,33.1703,33.1777,397400.0
2014-03-13 15:50:00,45.0,45.01,44.96,44.99,741600.0,33.1703,33.1777,33.1408,33.1629,741600.0
2014-03-14 09:30:00,44.99,45.29,44.95,45.11,407200.0,33.1629,33.3841,33.1335,33.2514,407200.0
2014-03-14 09:40:00,45.1,45.16,44.98,45.02,496300.0,33.244,33.2883,33.1556,33.1851,496300.0
2014-03-14 09:50:00,45.01,45.1,44.98,45.06,201900.0,33.1777,33.244,33.1556,33.2145,201900.0
2014-03-14 10:00:00,45.05,45.09,44.99,45.04,267100.0,33.2072,33.2367,33.1629,33.1998,267100.0
2014-03-14 10:10:00,45.04,45.06,44.91,45.03,166200.0,33.1998,33.2145,33.104,33.1924,166200.0
2014-03-14 10:20:00,45.03,45.03,44.86,44.9,348400.0,33.1924,33.1924,33.0671,33.0966,348400.0
2014-03-14 10:30:00,44.91,44.93,44.79,44.85,160400.0,33.104,33.1187,33.0155,33.0597,160400.0
2014-03-14 10:40:00,44.86,44.91,44.77,44.79,115300.0,33.0671,33.104,33.0008,33.0155,115300.0
2014-03-14 10:50:00,44.79,44.79,44.64,44.65,140500.0,33.0155,33.0155,32.905,32.9123,140500.0
2014-03-14 11:00:00,44.66,44.75,44.64,44.74,153800.0,32.9197,32.986,32.905,32.9787,153800.0
2014-03-14 11:10:00,44.73,44.74,44.68,44.71,209600.0,32.9713,32.9787,32.9344,32.9566,209600.0
2014-03-14 11:20:00,44.71,44.71,44.62,44.66,254900.0,32.9566,32.9566,32.8902,32.9197,254900.0
2014-03-14 11:30:00,44.66,44.68,44.6,44.66,208200.0,32.9197,32.9344,32.8755,32.9197,208200.0
2014-03-14 11:40:00,44.67,44.69,44.62,44.68,277100.0,32.9271,32.9418,32.8902,32.9344,277100.0
2014-03-14 11:50:00,44.68,44.74,44.68,44.71,488100.0,32.9344,32.9787,32.9344,32.9566,488100.0
2014-03-14 12:00:00,44.71,44.73,44.59,44.64,237300.0,32.9566,32.9713,32.8681,32.905,237300.0
2014-03-14 12:10:00,44.65,44.67,44.6,44.65,170200.0,32.9123,32.9271,32.8755,32.9123,170200.0
2014-03-14 12:20:00,44.65,44.67,44.52,44.54,136500.0,32.9123,32.9271,32.8165,32.8312,136500.0
2014-03-14 12:30:00,44.54,44.57,44.48,44.55,210300.0,32.8312,32.8534,32.787,32.8386,210300.0
2014-03-14 12:40:00,44.55,44.57,44.51,44.55,116400.0,32.8386,32.8534,32.8091,32.8386,116400.0
2014-03-14 12:50:00,44.55,44.56,44.51,44.56,80600.0,32.8386,32.846,32.8091,32.846,80600.0
2014-03-14 13:00:00,44.55,44.57,44.49,44.5,132900.0,32.8386,32.8534,32.7944,32.8018,132900.0
2014-03-14 13:10:00,44.51,44.53,44.46,44.5,83400.0,32.8091,32.8239,32.7723,32.8018,83400.0
2014-03-14 13:20:00,44.5,44.5,44.45,44.5,89700.0,32.8018,32.8018,32.7649,32.8018,89700.0
2014-03-14 13:30:00,44.49,44.5,44.47,44.47,87100.0,32.7944,32.8018,32.7796,32.7796,87100.0
2014-03-14 13:40:00,44.47,44.48,44.43,44.46,119600.0,32.7796,32.787,32.7502,32.7723,119600.0
2014-03-14 13:50:00,44.47,44.5,44.45,44.5,138200.0,32.7796,32.8018,32.7649,32.8018,138200.0
2014-03-14 14:00:00,44.49,44.5,44.46,44.48,86300.0,32.7944,32.8018,32.7723,32.787,86300.0
2014-03-14 14:10:00,44.48,44.5,44.47,44.49,127200.0,32.787,32.8018,32.7796,32.7944,127200.0
2014-03-14 14:20:00,44.48,44.49,44.45,44.46,94000.0,32.787,32.7944,32.7649,32.7723,94000.0
2014-03-14 14:30:00,44.46,44.48,44.44,44.48,94800.0,32.7723,32.787,32.7575,32.787,94800.0
2014-03-14 14:40:00,44.48,44.49,44.44,44.46,118700.0,32.787,32.7944,32.7575,32.7723,118700.0
2014-03-14 14:50:00,44.45,44.47,44.42,44.42,161600.0,32.7649,32.7796,32.7428,32.7428,161600.0
2014-03-14 15:00:00,44.43,44.47,44.41,44.43,164300.0,32.7502,32.7796,32.7354,32.7502,164300.0
2014-03-14 15:10:00,44.42,44.44,44.36,44.37,145700.0,32.7428,32.7575,32.6986,32.7059,145700.0
2014-03-14 15:20:00,44.37,44.42,44.37,44.4,278200.0,32.7059,32.7428,32.7059,32.728,278200.0
2014-03-14 15:30:00,44.4,44.41,44.37,44.4,610000.0,32.728,32.7354,32.7059,32.728,610000.0
2014-03-14 15:40:00,44.4,44.45,44.38,44.4,384300.0,32.728,32.7649,32.7133,32.728,384300.0
2014-03-14 15:50:00,44.4,44.41,44.29,44.31,1213600.0,32.728,32.7354,32.647,32.6617,1213600.0
2014-03-17 09:30:00,44.54,44.99,44.41,44.98,139000.0,32.8312,33.1629,32.7354,33.1556,139000.0
2014-03-17 09:40:00,44.99,45.06,44.9,44.98,146900.0,33.1629,33.2145,33.0966,33.1556,146900.0
2014-03-17 09:50:00,44.98,45.03,44.93,45.0,120800.0,33.1556,33.1924,33.1187,33.1703,120800.0
2014-03-17 10:00:00,45.0,45.04,44.96,44.98,159700.0,33.1703,33.1998,33.1408,33.1556,159700.0
2014-03-17 10:10:00,44.99,45.0,44.94,44.99,78400.0,33.1629,33.1703,33.1261,33.1629,78400.0
2014-03-17 10:20:00,44.99,45.03,44.94,44.97,117700.0,33.1629,33.1924,33.1261,33.1482,117700.0
2014-03-17 10:30:00,44.98,45.02,44.94,44.97,142700.0,33.1556,33.1851,33.1261,33.1482,142700.0
2014-03-17 10:40:00,44.97,45.0,44.85,44.87,146100.0,33.1482,33.1703,33.0597,33.0745,146100.0
2014-03-17 10:50:00,44.88,45.0,44.88,44.98,88400.0,33.0819,33.1703,33.0819,33.1556,88400.0
2014-03-17 11:00:00,44.98,45.05,44.97,45.04,84700.0,33.1556,33.2072,33.1482,33.1998,84700.0
2014-03-17 11:10:00,45.04,45.1,45.02,45.1,62400.0,33.1998,33.244,33.1851,33.244,62400.0
2014-03-17 11:20:00,45.09,45.1,45.01,45.03,138700.0,33.2367,33.244,33.1777,33.1924,138700.0
2014-03-17 11:30:00,45.03,45.07,45.0,45.07,86000.0,33.1924,33.2219,33.1703,33.2219,86000.0
2014-03-17 11:40:00,45.07,45.1,45.03,45.1,102300.0,33.2219,33.244,33.1924,33.244,102300.0
2014-03-17 11:50:00,45.09,45.19,45.09,45.18,164400.0,33.2367,33.3104,33.2367,33.303,164400.0
2014-03-17 12:00:00,45.18,45.29,45.18,45.27,296700.0,33.303,33.3841,33.303,33.3693,296700.0
2014-03-17 12:10:00,45.27,45.48,45.26,45.44,218600.0,33.3693,33.5241,33.362,33.4946,218600.0
2014-03-17 12:20:00,45.44,45.44,45.38,45.43,137700.0,33.4946,33.4946,33.4504,33.4873,137700.0
2014-03-17 12:30:00,45.43,45.44,45.35,45.37,144000.0,33.4873,33.4946,33.4283,33.4431,144000.0
2014-03-17 12:40:00,45.37,45.43,45.31,45.32,102000.0,33.4431,33.4873,33.3988,33.4062,102000.0
2014-03-17 12:50:00,45.31,45.38,45.31,45.38,44500.0,33.3988,33.4504,33.3988,33.4504,44500.0
2014-03-17 13:00:00,45.38,45.41,45.37,45.39,87600.0,33.4504,33.4725,33.4431,33.4578,87600.0
2014-03-17 13:10:00,45.4,45.4,45.33,45.36,59600.0,33.4652,33.4652,33.4136,33.4357,59600.0
2014-03-17 13:20:00,45.37,45.4,45.36,45.4,71700.0,33.4431,33.4652,33.4357,33.4652,71700.0
2014-03-17 13:30:00,45.4,45.45,45.39,45.44,92100.0,33.4652,33.502,33.4578,33.4946,92100.0
2014-03-17 13:40:00,45.45,45.45,45.43,45.45,30800.0,33.502,33.502,33.4873,33.502,30800.0
2014-03-17 13:50:00,45.45,45.48,45.43,45.48,130300.0,33.502,33.5241,33.4873,33.5241,130300.0
2014-03-17 14:00:00,45.48,45.52,45.47,45.5,160700.0,33.5241,33.5536,33.5168,33.5389,160700.0
2014-03-17 14:10:00,45.5,45.5,45.41,45.41,153400.0,33.5389,33.5389,33.4725,33.4725,153400.0
2014-03-17 14:20:00,45.41,45.46,45.39,45.43,128900.0,33.4725,33.5094,33.4578,33.4873,128900.0
2014-03-17 14:30:00,45.42,45.44,45.31,45.31,67100.0,33.4799,33.4946,33.3988,33.3988,67100.0
2014-03-17 14:40:00,45.3,45.32,45.28,45.31,74300.0,33.3915,33.4062,33.3767,33.3988,74300.0
2014-03-17 14:50:00,45.31,45.36,45.3,45.35,73100.0,33.3988,33.4357,33.3915,33.4283,73100.0
2014-03-17 15:00:00,45.34,45.37,45.33,45.37,99200.0,33.4209,33.4431,33.4136,33.4431,99200.0
2014-03-17 15:10:00,45.37,45.38,45.34,45.36,128600.0,33.4431,33.4504,33.4209,33.4357,128600.0
2014-03-17 15:20:00,45.37,45.4,45.32,45.34,131000.0,33.4431,33.4652,33.4062,33.4209,131000.0
2014-03-17 15:30:00,45.34,45.36,45.27,45.29,142200.0,33.4209,33.4357,33.3693,33.3841,142200.0
2014-03-17 15:40:00,45.29,45.3,45.21,45.26,185100.0,33.3841,33.3915,33.3251,33.362,185100.0
2014-03-17 15:50:00,45.26,45.31,45.25,45.26,615300.0,33.362,33.3988,33.3546,33.362,615300.0
2014-03-18 09:30:00,45.21,45.37,45.06,45.33,107900.0,33.3251,33.4431,33.2145,33.4136,107900.0
2014-03-18 09:40:00,45.33,45.34,45.22,45.3,49400.0,33.4136,33.4209,33.3325,33.3915,49400.0
2014-03-18 09:50:00,45.3,45.36,45.27,45.3,45300.0,33.3915,33.4357,33.3693,33.3915,45300.0
2014-03-18 10:00:00,45.31,45.32,45.22,45.27,55600.0,33.3988,33.4062,33.3325,33.3693,55600.0
2014-03-18 10:10:00,45.27,45.42,45.27,45.42,69300.0,33.3693,33.4799,33.3693,33.4799,69300.0
2014-03-18 10:20:00,45.43,45.52,45.43,45.49,75300.0,33.4873,33.5536,33.4873,33.5315,75300.0
2014-03-18 10:30:00,45.49,45.56,45.49,45.54,64000.0,33.5315,33.5831,33.5315,33.5684,64000.0
2014-03-18 10:40:00,45.53,45.56,45.51,45.52,78400.0,33.561,33.5831,33.5462,33.5536,78400.0
2014-03-18 10:50:00,45.51,45.55,45.43,45.44,84700.0,33.5462,33.5757,33.4873,33.4946,84700.0
2014-03-18 11:00:00,45.45,45.48,45.41,45.44,46100.0,33.502,33.5241,33.4725,33.4946,46100.0
2014-03-18 11:10:00,45.43,45.47,45.41,45.44,84500.0,33.4873,33.5168,33.4725,33.4946,84500.0
2014-03-18 11:20:00,45.44,45.47,45.43,45.43,19400.0,33.4946,33.5168,33.4873,33.4873,19400.0
2014-03-18 11:30:00,45.43,45.48,45.42,45.46,51800.0,33.4873,33.5241,33.4799,33.5094,51800.0
2014-03-18 11:40:00,45.46,45.49,45.37,45.42,97300.0,33.5094,33.5315,33.4431,33.4799,97300.0
2014-03-18 11:50:00,45.42,45.51,45.39,45.5,52200.0,33.4799,33.5462,33.4578,33.5389,52200.0
2014-03-18 12:00:00,45.49,45.59,45.48,45.59,67700.0,33.5315,33.6052,33.5241,33.6052,67700.0
2014-03-18 12:10:00,45.59,45.64,45.54,45.56,82000.0,33.6052,33.6421,33.5684,33.5831,82000.0
2014-03-18 12:20:00,45.56,45.61,45.54,45.58,62500.0,33.5831,33.62,33.5684,33.5978,62500.0
2014-03-18 12:30:00,45.58,45.65,45.57,45.64,85700.0,33.5978,33.6494,33.5905,33.6421,85700.0
2014-03-18 12:40:00,45.64,45.64,45.55,45.55,56200.0,33.6421,33.6421,33.5757,33.5757,56200.0
2014-03-18 12:50:00,45.55,45.6,45.54,45.57,32500.0,33.5757,33.6126,33.5684,33.5905,32500.0
2014-03-18 13:00:00,45.58,45.58,45.51,45.53,40100.0,33.5978,33.5978,33.5462,33.561,40100.0
2014-03-18 13:10:00,45.53,45.53,45.48,45.49,36000.0,33.561,33.561,33.5241,33.5315,36000.0
2014-03-18 13:20:00,45.49,45.55,45.49,45.53,42000.0,33.5315,33.5757,33.5315,33.561,42000.0
2014-03-18 13:30:00,45.53,45.62,45.53,45.57,76400.0,33.561,33.6273,33.561,33.5905,76400.0
2014-03-18 13:40:00,45.57,45.6,45.53,45.56,158300.0,33.5905,33.6126,33.561,33.5831,158300.0
2014-03-18 13:50:00,45.57,45.58,45.51,45.54,46700.0,33.5905,33.5978,33.5462,33.5684,46700.0
2014-03-18 14:00:00,45.55,45.55,45.53,45.55,65100.0,33.5757,33.5757,33.561,33.5757,65100.0
2014-03-18 14:10:00,45.55,45.55,45.52,45.53,55800.0,33.5757,33.5757,33.5536,33.561,55800.0
2014-03-18 14:20:00,45.53,45.55,45.53,45.55,42300.0,33.561,33.5757,33.561,33.5757,42300.0
2014-03-18 14:30:00,45.55,45.55,45.53,45.55,41000.0,33.5757,33.5757,33.561,33.5757,41000.0
2014-03-18 14:40:00,45.55,45.56,45.51,45.56,92900.0,33.5757,33.5831,33.5462,33.5831,92900.0
2014-03-18 14:50:00,45.55,45.55,45.5,45.53,62800.0,33.5757,33.5757,33.5389,33.561,62800.0
2014-03-18 15:00:00,45.53,45.53,45.46,45.5,105100.0,33.561,33.561,33.5094,33.5389,105100.0
2014-03-18 15:10:00,45.5,45.51,45.46,45.47,81900.0,33.5389,33.5462,33.5094,33.5168,81900.0
2014-03-18 15:20:00,45.47,45.48,45.43,45.46,124800.0,33.5168,33.5241,33.4873,33.5094,124800.0
2014-03-18 15:30:00,45.46,45.48,45.4,45.42,117100.0,33.5094,33.5241,33.4652,33.4799,117100.0
2014-03-18 15:40:00,45.43,45.45,45.37,45.45,215400.0,33.4873,33.502,33.4431,33.502,215400.0
2014-03-18 15:50:00,45.45,45.47,45.38,45.39,580800.0,33.502,33.5168,33.4504,33.4578,580800.0
2014-03-19 09:30:00,45.51,45.55,45.35,45.53,84800.0,33.5462,33.5757,33.4283,33.561,84800.0
2014-03-19 09:40:00,45.53,45.53,45.42,45.48,86300.0,33.561,33.561,33.4799,33.5241,86300.0
2014-03-19 09:50:00,45.48,45.64,45.37,45.63,141800.0,33.5241,33.6421,33.4431,33.6347,141800.0
2014-03-19 10:00:00,45.63,45.66,45.59,45.63,98400.0,33.6347,33.6568,33.6052,33.6347,98400.0
2014-03-19 10:10:00,45.63,45.67,45.62,45.64,65000.0,33.6347,33.6642,33.6273,33.6421,65000.0
2014-03-19 10:20:00,45.64,45.67,45.61,45.64,47100.0,33.6421,33.6642,33.62,33.6421,47100.0
2014-03-19 10:30:00,45.64,45.65,45.54,45.6,69900.0,33.6421,33.6494,33.5684,33.6126,69900.0
2014-03-19 10:40:00,45.6,45.6,45.52,45.6,132000.0,33.6126,33.6126,33.5536,33.6126,132000.0
2014-03-19 10:50:00,45.61,45.63,45.58,45.58,30000.0,33.62,33.6347,33.5978,33.5978,30000.0
2014-03-19 11:00:00,45.59,45.61,45.56,45.57,20900.0,33.6052,33.62,33.5831,33.5905,20900.0
2014-03-19 11:10:00,45.57,45.58,45.56,45.57,22500.0,33.5905,33.5978,33.5831,33.5905,22500.0
2014-03-19 11:20:00,45.57,45.58,45.48,45.52,75100.0,33.5905,33.5978,33.5241,33.5536,75100.0
2014-03-19 11:30:00,45.52,45.54,45.48,45.5,39000.0,33.5536,33.5684,33.5241,33.5389,39000.0
2014-03-19 11:40:00,45.5,45.56,45.48,45.56,50300.0,33.5389,33.5831,33.5241,33.5831,50300.0
2014-03-19 11:50:00,45.56,45.61,45.54,45.6,52900.0,33.5831,33.62,33.5684,33.6126,52900.0
2014-03-19 12:00:00,45.61,45.69,45.6,45.68,40700.0,33.62,33.6789,33.6126,33.6716,40700.0
2014-03-19 12:10:00,45.68,45.7,45.66,45.68,75800.0,33.6716,33.6863,33.6568,33.6716,75800.0
2014-03-19 12:20:00,45.68,45.73,45.68,45.71,217100.0,33.6716,33.7084,33.6716,33.6937,217100.0
2014-03-19 12:30:00,45.71,45.73,45.69,45.73,114500.0,33.6937,33.7084,33.6789,33.7084,114500.0
2014-03-19 12:40:00,45.73,45.78,45.72,45.75,165000.0,33.7084,33.7453,33.701,33.7232,165000.0
2014-03-19 12:50:00,45.76,45.87,45.75,45.86,279800.0,33.7305,33.8116,33.7232,33.8042,279800.0
2014-03-19 13:00:00,45.87,45.93,45.84,45.88,134300.0,33.8116,33.8558,33.7895,33.819,134300.0
2014-03-19 13:10:00,45.88,45.91,45.86,45.91,44600.0,33.819,33.8411,33.8042,33.8411,44600.0
2014-03-19 13:20:00,45.91,45.94,45.9,45.93,47900.0,33.8411,33.8632,33.8337,33.8558,47900.0
2014-03-19 13:30:00,45.94,46.01,45.92,45.92,143200.0,33.8632,33.9148,33.8485,33.8485,143200.0
2014-03-19 13:40:00,45.92,45.94,45.89,45.9,55300.0,33.8485,33.8632,33.8264,33.8337,55300.0
2014-03-19 13:50:00,45.9,45.9,45.84,45.86,90100.0,33.8337,33.8337,33.7895,33.8042,90100.0
2014-03-19 14:00:00,45.87,45.87,45.55,45.68,258800.0,33.8116,33.8116,33.5757,33.6716,258800.0
2014-03-19 14:10:00,45.68,45.81,45.68,45.78,108300.0,33.6716,33.7674,33.6716,33.7453,108300.0
2014-03-19 14:20:00,45.77,45.79,45.7,45.75,94200.0,33.7379,33.7526,33.6863,33.7232,94200.0
2014-03-19 14:30:00,45.76,45.8,45.74,45.76,131200.0,33.7305,33.76,33.7158,33.7305,131200.0
2014-03-19 14:40:00,45.76,45.8,45.72,45.77,127600.0,33.7305,33.76,33.701,33.7379,127600.0
2014-03-19 14:50:00,45.76,45.82,45.72,45.78,99500.0,33.7305,33.7748,33.701,33.7453,99500.0
2014-03-19 15:00:00,45.78,45.78,45.44,45.44,296700.0,33.7453,33.7453,33.4946,33.4946,296700.0
2014-03-19 15:10:00,45.44,45.46,45.27,45.44,289200.0,33.4946,33.5094,33.3693,33.4946,289200.0
2014-03-19 15:20:00,45.44,45.5,45.43,45.47,146700.0,33.4946,33.5389,33.4873,33.5168,146700.0
2014-03-19 15:30:00,45.47,45.57,45.44,45.57,160300.0,33.5168,33.5905,33.4946,33.5905,160300.0
2014-03-19 15:40:00,45.57,45.66,45.57,45.64,221100.0,33.5905,33.6568,33.5905,33.6421,221100.0
2014-03-19 15:50:00,45.64,45.64,45.5,45.52,443200.0,33.6421,33.6421,33.5389,33.5536,443200.0
2014-03-20 09:30:00,45.49,45.71,45.48,45.53,139000.0,33.5315,33.6937,33.5241,33.561,139000.0
2014-03-20 09:40:00,45.54,45.65,45.47,45.5,200600.0,33.5684,33.6494,33.5168,33.5389,200600.0
2014-03-20 09:50:00,45.49,45.58,45.41,45.55,84100.0,33.5315,33.5978,33.4725,33.5757,84100.0
2014-03-20 10:00:00,45.56,45.85,45.46,45.83,170300.0,33.5831,33.7969,33.5094,33.7821,170300.0
2014-03-20 10:10:00,45.83,46.0,45.83,45.97,146000.0,33.7821,33.9074,33.7821,33.8853,146000.0
2014-03-20 10:20:00,45.97,46.02,45.89,46.0,117800.0,33.8853,33.9222,33.8264,33.9074,117800.0
2014-03-20 10:30:00,46.0,46.09,46.0,46.09,191000.0,33.9074,33.9738,33.9074,33.9738,191000.0
2014-03-20 10:40:00,46.09,46.19,46.09,46.13,188100.0,33.9738,34.0475,33.9738,34.0033,188100.0
2014-03-20 10:50:00,46.13,46.18,46.09,46.16,219300.0,34.0033,34.0401,33.9738,34.0254,219300.0
2014-03-20 11:00:00,46.16,46.19,46.09,46.15,156800.0,34.0254,34.0475,33.9738,34.018,156800.0
2014-03-20 11:10:00,46.15,46.29,46.14,46.27,144600.0,34.018,34.1212,34.0106,34.1065,144600.0
2014-03-20 11:20:00,46.27,46.28,46.17,46.24,89800.0,34.1065,34.1138,34.0327,34.0843,89800.0
2014-03-20 11:30:00,46.24,46.3,46.21,46.3,151700.0,34.0843,34.1286,34.0622,34.1286,151700.0
2014-03-20 11:40:00,46.3,46.37,46.29,46.35,127700.0,34.1286,34.1802,34.1212,34.1654,127700.0
2014-03-20 11:50:00,46.35,46.36,46.3,46.34,55900.0,34.1654,34.1728,34.1286,34.1581,55900.0
2014-03-20 12:00:00,46.33,46.36,46.29,46.33,104400.0,34.1507,34.1728,34.1212,34.1507,104400.0
2014-03-20 12:10:00,46.32,46.41,46.31,46.39,87400.0,34.1433,34.2097,34.1359,34.1949,87400.0
2014-03-20 12:20:00,46.39,46.49,46.39,46.49,91400.0,34.1949,34.2686,34.1949,34.2686,91400.0
2014-03-20 12:30:00,46.49,46.49,46.42,46.43,58100.0,34.2686,34.2686,34.217,34.2244,58100.0
2014-03-20 12:40:00,46.43,46.5,46.42,46.5,75400.0,34.2244,34.276,34.217,34.276,75400.0
2014-03-20 12:50:00,46.5,46.54,46.48,46.53,174300.0,34.276,34.3055,34.2613,34.2981,174300.0
2014-03-20 13:00:00,46.53,46.57,46.51,46.55,122800.0,34.2981,34.3276,34.2834,34.3129,122800.0
2014-03-20 13:10:00,46.55,46.55,46.46,46.48,94300.0,34.3129,34.3129,34.2465,34.2613,94300.0
2014-03-20 13:20:00,46.47,46.53,46.46,46.5,154800.0,34.2539,34.2981,34.2465,34.276,154800.0
2014-03-20 13:30:00,46.5,46.57,46.49,46.57,118400.0,34.276,34.3276,34.2686,34.3276,118400.0
2014-03-20 13:40:00,46.57,46.66,46.56,46.66,193100.0,34.3276,34.3939,34.3202,34.3939,193100.0
2014-03-20 13:50:00,46.66,46.7,46.63,46.7,113600.0,34.3939,34.4234,34.3718,34.4234,113600.0
2014-03-20 14:00:00,46.71,46.76,46.7,46.72,200100.0,34.4308,34.4676,34.4234,34.4382,200100.0
2014-03-20 14:10:00,46.72,46.76,46.7,46.76,108400.0,34.4382,34.4676,34.4234,34.4676,108400.0
2014-03-20 14:20:00,46.76,46.8,46.74,46.76,152300.0,34.4676,34.4971,34.4529,34.4676,152300.0
2014-03-20 14:30:00,46.75,46.8,46.74,46.8,98600.0,34.4603,34.4971,34.4529,34.4971,98600.0
2014-03-20 14:40:00,46.79,46.83,46.79,46.81,144100.0,34.4898,34.5192,34.4898,34.5045,144100.0
2014-03-20 14:50:00,46.82,46.86,46.8,46.84,156500.0,34.5119,34.5414,34.4971,34.5266,156500.0
2014-03-20 15:00:00,46.84,46.85,46.73,46.77,294400.0,34.5266,34.534,34.4455,34.475,294400.0
2014-03-20 15:10:00,46.77,46.79,46.74,46.79,180000.0,34.475,34.4898,34.4529,34.4898,180000.0
2014-03-20 15:20:00,46.79,46.8,46.77,46.8,329000.0,34.4898,34.4971,34.475,34.4971,329000.0
2014-03-20 15:30:00,46.81,46.86,46.78,46.86,368600.0,34.5045,34.5414,34.4824,34.5414,368600.0
2014-03-20 15:40:00,46.86,46.88,46.82,46.88,309000.0,34.5414,34.5561,34.5119,34.5561,309000.0
2014-03-20 15:50:00,46.87,46.97,46.86,46.95,866900.0,34.5487,34.6224,34.5414,34.6077,866900.0
2014-03-21 09:30:00,46.74,47.43,46.68,46.77,2455700.0,34.4529,34.9615,34.4087,34.475,2455700.0
2014-03-21 09:40:00,46.77,46.88,46.7,46.87,255100.0,34.475,34.5561,34.4234,34.5487,255100.0
2014-03-21 09:50:00,46.85,47.06,46.84,47.02,263700.0,34.534,34.6888,34.5266,34.6593,263700.0
2014-03-21 10:00:00,47.01,47.14,46.93,47.13,329000.0,34.6519,34.7477,34.593,34.7404,329000.0
2014-03-21 10:10:00,47.13,47.38,47.12,47.17,434100.0,34.7404,34.9247,34.733,34.7699,434100.0
2014-03-21 10:20:00,47.16,47.22,47.12,47.14,243500.0,34.7625,34.8067,34.733,34.7477,243500.0
2014-03-21 10:30:00,47.13,47.42,47.13,47.42,331100.0,34.7404,34.9541,34.7404,34.9541,331100.0
2014-03-21 10:40:00,47.42,47.55,47.41,47.55,466300.0,34.9541,35.05,34.9468,35.05,466300.0
2014-03-21 10:50:00,47.55,47.65,47.47,47.48,431700.0,35.05,35.1237,34.991,34.9984,431700.0
2014-03-21 11:00:00,47.48,47.58,47.47,47.5,299700.0,34.9984,35.0721,34.991,35.0131,299700.0
2014-03-21 11:10:00,47.5,47.59,47.34,47.34,170400.0,35.0131,35.0795,34.8952,34.8952,170400.0
2014-03-21 11:20:00,47.35,47.52,47.35,47.5,287800.0,34.9025,35.0279,34.9025,35.0131,287800.0
2014-03-21 11:30:00,47.5,47.57,47.5,47.53,158200.0,35.0131,35.0647,35.0131,35.0352,158200.0
2014-03-21 11:40:00,47.53,47.57,47.5,47.53,131200.0,35.0352,35.0647,35.0131,35.0352,131200.0
2014-03-21 11:50:00,47.53,47.53,47.48,47.51,126800.0,35.0352,35.0352,34.9984,35.0205,126800.0
2014-03-21 12:00:00,47.51,47.54,47.5,47.52,126500.0,35.0205,35.0426,35.0131,35.0279,126500.0
2014-03-21 12:10:00,47.53,47.57,47.48,47.55,100900.0,35.0352,35.0647,34.9984,35.05,100900.0
2014-03-21 12:20:00,47.55,47.58,47.54,47.55,160300.0,35.05,35.0721,35.0426,35.05,160300.0
2014-03-21 12:30:00,47.55,47.56,47.48,47.49,140600.0,35.05,35.0573,34.9984,35.0057,140600.0
2014-03-21 12:40:00,47.49,47.53,47.43,47.44,113500.0,35.0057,35.0352,34.9615,34.9689,113500.0
2014-03-21 12:50:00,47.43,47.43,47.36,47.36,160100.0,34.9615,34.9615,34.9099,34.9099,160100.0
2014-03-21 13:00:00,47.36,47.36,47.29,47.33,79200.0,34.9099,34.9099,34.8583,34.8878,79200.0
2014-03-21 13:10:00,47.32,47.32,47.2,47.27,184700.0,34.8804,34.8804,34.792,34.8436,184700.0
2014-03-21 13:20:00,47.27,47.27,47.15,47.21,124400.0,34.8436,34.8436,34.7551,34.7993,124400.0
2014-03-21 13:30:00,47.2,47.22,47.13,47.17,104300.0,34.792,34.8067,34.7404,34.7699,104300.0
2014-03-21 13:40:00,47.17,47.18,47.02,47.04,120300.0,34.7699,34.7772,34.6593,34.674,120300.0
2014-03-21 13:50:00,47.04,47.15,47.04,47.06,104300.0,34.674,34.7551,34.674,34.6888,104300.0
2014-03-21 14:00:00,47.05,47.06,46.98,46.99,107900.0,34.6814,34.6888,34.6298,34.6372,107900.0
2014-03-21 14:10:00,47.0,47.0,46.85,46.88,167400.0,34.6446,34.6446,34.534,34.5561,167400.0
2014-03-21 14:20:00,46.87,46.89,46.8,46.8,141200.0,34.5487,34.5635,34.4971,34.4971,141200.0
2014-03-21 14:30:00,46.8,46.86,46.68,46.85,147500.0,34.4971,34.5414,34.4087,34.534,147500.0
2014-03-21 14:40:00,46.85,46.89,46.74,46.75,192100.0,34.534,34.5635,34.4529,34.4603,192100.0
2014-03-21 14:50:00,46.75,46.79,46.71,46.77,115600.0,34.4603,34.4898,34.4308,34.475,115600.0
2014-03-21 15:00:00,46.78,46.78,46.62,46.72,169600.0,34.4824,34.4824,34.3644,34.4382,169600.0
2014-03-21 15:10:00,46.72,46.73,46.6,46.63,175400.0,34.4382,34.4455,34.3497,34.3718,175400.0
2014-03-21 15:20:00,46.63,46.69,46.59,46.68,219200.0,34.3718,34.416,34.3423,34.4087,219200.0
2014-03-21 15:30:00,46.68,46.69,46.49,46.52,284000.0,34.4087,34.416,34.2686,34.2907,284000.0
2014-03-21 15:40:00,46.53,46.59,46.49,46.53,427200.0,34.2981,34.3423,34.2686,34.2981,427200.0
2014-03-21 15:50:00,46.53,46.96,46.53,46.88,3002400.0,34.2981,34.6151,34.2981,34.5561,3002400.0
2014-03-24 09:30:00,46.8,47.0,46.73,46.79,207500.0,34.4971,34.6446,34.4455,34.4898,207500.0
2014-03-24 09:40:00,46.8,46.81,46.56,46.6,225600.0,34.4971,34.5045,34.3202,34.3497,225600.0
2014-03-24 09:50:00,46.59,46.68,46.53,46.61,210500.0,34.3423,34.4087,34.2981,34.3571,210500.0
2014-03-24 10:00:00,46.61,46.61,46.44,46.48,203400.0,34.3571,34.3571,34.2318,34.2613,203400.0
2014-03-24 10:10:00,46.48,46.5,46.38,46.5,213500.0,34.2613,34.276,34.1875,34.276,213500.0
2014-03-24 10:20:00,46.49,46.6,46.49,46.54,208700.0,34.2686,34.3497,34.2686,34.3055,208700.0
2014-03-24 10:30:00,46.54,46.6,46.49,46.6,374300.0,34.3055,34.3497,34.2686,34.3497,374300.0
2014-03-24 10:40:00,46.59,46.6,46.44,46.44,156500.0,34.3423,34.3497,34.2318,34.2318,156500.0
2014-03-24 10:50:00,46.44,46.47,46.38,46.45,184400.0,34.2318,34.2539,34.1875,34.2391,184400.0
2014-03-24 11:00:00,46.45,46.45,46.33,46.41,124900.0,34.2391,34.2391,34.1507,34.2097,124900.0
2014-03-24 11:10:00,46.42,46.55,46.36,46.52,118600.0,34.217,34.3129,34.1728,34.2907,118600.0
2014-03-24 11:20:00,46.52,46.61,46.46,46.56,191900.0,34.2907,34.3571,34.2465,34.3202,191900.0
2014-03-24 11:30:00,46.56,46.62,46.48,46.58,304900.0,34.3202,34.3644,34.2613,34.335,304900.0
2014-03-24 11:40:00,46.58,46.61,46.39,46.4,115400.0,34.335,34.3571,34.1949,34.2023,115400.0
2014-03-24 11:50:00,46.41,46.43,46.35,46.37,72500.0,34.2097,34.2244,34.1654,34.1802,72500.0
2014-03-24 12:00:00,46.36,46.41,46.29,46.3,126400.0,34.1728,34.2097,34.1212,34.1286,126400.0
2014-03-24 12:10:00,46.29,46.32,46.24,46.29,108100.0,34.1212,34.1433,34.0843,34.1212,108100.0
2014-03-24 12:20:00,46.29,46.34,46.23,46.23,89300.0,34.1212,34.1581,34.077,34.077,89300.0
2014-03-24 12:30:00,46.23,46.29,46.2,46.25,87600.0,34.077,34.1212,34.0549,34.0917,87600.0
2014-03-24 12:40:00,46.25,46.27,46.22,46.27,65200.0,34.0917,34.1065,34.0696,34.1065,65200.0
2014-03-24 12:50:00,46.26,46.29,46.23,46.27,79300.0,34.0991,34.1212,34.077,34.1065,79300.0
2014-03-24 13:00:00,46.28,46.4,46.28,46.39,44200.0,34.1138,34.2023,34.1138,34.1949,44200.0
2014-03-24 13:10:00,46.39,46.47,46.39,46.44,65400.0,34.1949,34.2539,34.1949,34.2318,65400.0
2014-03-24 13:20:00,46.44,46.53,46.43,46.53,136500.0,34.2318,34.2981,34.2244,34.2981,136500.0
2014-03-24 13:30:00,46.52,46.6,46.52,46.57,88000.0,34.2907,34.3497,34.2907,34.3276,88000.0
2014-03-24 13:40:00,46.57,46.73,46.57,46.66,186800.0,34.3276,34.4455,34.3276,34.3939,186800.0
2014-03-24 13:50:00,46.67,46.68,46.63,46.67,88700.0,34.4013,34.4087,34.3718,34.4013,88700.0
2014-03-24 14:00:00,46.67,46.68,46.59,46.59,74300.0,34.4013,34.4087,34.3423,34.3423,74300.0
2014-03-24 14:10:00,46.59,46.61,46.54,46.57,80000.0,34.3423,34.3571,34.3055,34.3276,80000.0
2014-03-24 14:20:00,46.57,46.69,46.57,46.68,85500.0,34.3276,34.416,34.3276,34.4087,85500.0
2014-03-24 14:30:00,46.69,46.75,46.68,46.71,73800.0,34.416,34.4603,34.4087,34.4308,73800.0
2014-03-24 14:40:00,46.71,46.71,46.66,46.66,146400.0,34.4308,34.4308,34.3939,34.3939,146400.0
2014-03-24 14:50:00,46.66,46.67,46.58,46.62,147200.0,34.3939,34.4013,34.335,34.3644,147200.0
2014-03-24 15:00:00,46.62,46.64,46.53,46.54,122300.0,34.3644,34.3792,34.2981,34.3055,122300.0
2014-03-24 15:10:00,46.54,46.54,46.41,46.43,234800.0,34.3055,34.3055,34.2097,34.2244,234800.0
2014-03-24 15:20:00,46.43,46.65,46.42,46.64,148000.0,34.2244,34.3866,34.217,34.3792,148000.0
2014-03-24 15:30:00,46.63,46.72,46.63,46.68,168600.0,34.3718,34.4382,34.3718,34.4087,168600.0
2014-03-24 15:40:00,46.68,46.68,46.62,46.65,215100.0,34.4087,34.4087,34.3644,34.3866,215100.0
2014-03-24 15:50:00,46.65,46.65,46.57,46.58,509600.0,34.3866,34.3866,34.3276,34.335,509600.0
2014-03-25 09:30:00,46.84,46.9,46.1,46.71,176300.0,34.5266,34.5708,33.9811,34.4308,176300.0
2014-03-25 09:40:00,46.73,46.82,46.72,46.79,86100.0,34.4455,34.5119,34.4382,34.4898,86100.0
2014-03-25 09:50:00,46.79,46.79,46.6,46.66,148000.0,34.4898,34.4898,34.3497,34.3939,148000.0
2014-03-25 10:00:00,46.67,46.73,46.57,46.71,143700.0,34.4013,34.4455,34.3276,34.4308,143700.0
2014-03-25 10:10:00,46.72,46.78,46.62,46.63,115500.0,34.4382,34.4824,34.3644,34.3718,115500.0
2014-03-25 10:20:00,46.63,46.7,46.58,46.62,160500.0,34.3718,34.4234,34.335,34.3644,160500.0
2014-03-25 10:30:00,46.61,46.64,46.55,46.58,106800.0,34.3571,34.3792,34.3129,34.335,106800.0
2014-03-25 10:40:00,46.58,46.63,46.49,46.5,78600.0,34.335,34.3718,34.2686,34.276,78600.0
2014-03-25 10:50:00,46.5,46.5,46.33,46.4,217400.0,34.276,34.276,34.1507,34.2023,217400.0
2014-03-25 11:00:00,46.4,46.56,46.39,46.54,118400.0,34.2023,34.3202,34.1949,34.3055,118400.0
2014-03-25 11:10:00,46.54,46.59,46.51,46.58,81700.0,34.3055,34.3423,34.2834,34.335,81700.0
2014-03-25 11:20:00,46.58,46.64,46.56,46.58,75900.0,34.335,34.3792,34.3202,34.335,75900.0
2014-03-25 11:30:00,46.58,46.6,46.48,46.55,114600.0,34.335,34.3497,34.2613,34.3129,114600.0
2014-03-25 11:40:00,46.55,46.59,46.45,46.45,100600.0,34.3129,34.3423,34.2391,34.2391,100600.0
2014-03-25 11:50:00,46.45,46.47,46.35,46.42,112700.0,34.2391,34.2539,34.1654,34.217,112700.0
2014-03-25 12:00:00,46.41,46.52,46.39,46.52,85300.0,34.2097,34.2907,34.1949,34.2907,85300.0
2014-03-25 12:10:00,46.52,46.53,46.42,46.43,80700.0,34.2907,34.2981,34.217,34.2244,80700.0
2014-03-25 12:20:00,46.43,46.45,46.38,46.43,76500.0,34.2244,34.2391,34.1875,34.2244,76500.0
2014-03-25 12:30:00,46.43,46.54,46.43,46.53,90000.0,34.2244,34.3055,34.2244,34.2981,90000.0
2014-03-25 12:40:00,46.54,46.63,46.54,46.63,54100.0,34.3055,34.3718,34.3055,34.3718,54100.0
2014-03-25 12:50:00,46.63,46.66,46.57,46.61,105300.0,34.3718,34.3939,34.3276,34.3571,105300.0
2014-03-25 13:00:00,46.61,46.63,46.53,46.63,71600.0,34.3571,34.3718,34.2981,34.3718,71600.0
2014-03-25 13:10:00,46.63,46.63,46.58,46.63,46900.0,34.3718,34.3718,34.335,34.3718,46900.0
2014-03-25 13:20:00,46.64,46.76,46.64,46.74,65700.0,34.3792,34.4676,34.3792,34.4529,65700.0
2014-03-25 13:30:00,46.75,46.81,46.74,46.79,98000.0,34.4603,34.5045,34.4529,34.4898,98000.0
2014-03-25 13:40:00,46.79,46.8,46.75,46.8,76300.0,34.4898,34.4971,34.4603,34.4971,76300.0
2014-03-25 13:50:00,46.79,46.82,46.76,46.79,68300.0,34.4898,34.5119,34.4676,34.4898,68300.0
2014-03-25 14:00:00,46.8,46.83,46.78,46.83,55400.0,34.4971,34.5192,34.4824,34.5192,55400.0
2014-03-25 14:10:00,46.83,46.87,46.78,46.78,96700.0,34.5192,34.5487,34.4824,34.4824,96700.0
2014-03-25 14:20:00,46.79,46.83,46.76,46.76,91900.0,34.4898,34.5192,34.4676,34.4676,91900.0
2014-03-25 14:30:00,46.77,46.78,46.7,46.71,113600.0,34.475,34.4824,34.4234,34.4308,113600.0
2014-03-25 14:40:00,46.72,46.72,46.65,46.66,83500.0,34.4382,34.4382,34.3866,34.3939,83500.0
2014-03-25 14:50:00,46.65,46.67,46.63,46.66,102000.0,34.3866,34.4013,34.3718,34.3939,102000.0
2014-03-25 15:00:00,46.65,46.69,46.64,46.68,70100.0,34.3866,34.416,34.3792,34.4087,70100.0
2014-03-25 15:10:00,46.68,46.79,46.67,46.78,129700.0,34.4087,34.4898,34.4013,34.4824,129700.0
2014-03-25 15:20:00,46.78,46.83,46.74,46.76,116900.0,34.4824,34.5192,34.4529,34.4676,116900.0
2014-03-25 15:30:00,46.75,46.79,46.74,46.76,139500.0,34.4603,34.4898,34.4529,34.4676,139500.0
2014-03-25 15:40:00,46.75,46.77,46.73,46.73,132100.0,34.4603,34.475,34.4455,34.4455,132100.0
2014-03-25 15:50:00,46.73,46.73,46.66,46.69,667800.0,34.4455,34.4455,34.3939,34.416,667800.0
2014-03-26 09:30:00,46.98,47.25,46.88,46.93,199600.0,34.6298,34.8288,34.5561,34.593,199600.0
2014-03-26 09:40:00,46.93,47.07,46.74,46.79,197300.0,34.593,34.6962,34.4529,34.4898,197300.0
2014-03-26 09:50:00,46.78,46.84,46.7,46.76,142400.0,34.4824,34.5266,34.4234,34.4676,142400.0
2014-03-26 10:00:00,46.75,46.77,46.58,46.66,87000.0,34.4603,34.475,34.335,34.3939,87000.0
2014-03-26 10:10:00,46.65,46.83,46.62,46.62,65900.0,34.3866,34.5192,34.3644,34.3644,65900.0
2014-03-26 10:20:00,46.62,46.65,46.55,46.62,58800.0,34.3644,34.3866,34.3129,34.3644,58800.0
2014-03-26 10:30:00,46.62,46.73,46.57,46.7,79000.0,34.3644,34.4455,34.3276,34.4234,79000.0
2014-03-26 10:40:00,46.7,46.76,46.58,46.6,94700.0,34.4234,34.4676,34.335,34.3497,94700.0
2014-03-26 10:50:00,46.6,46.63,46.45,46.51,127000.0,34.3497,34.3718,34.2391,34.2834,127000.0
2014-03-26 11:00:00,46.51,46.68,46.51,46.67,63400.0,34.2834,34.4087,34.2834,34.4013,63400.0
2014-03-26 11:10:00,46.66,46.75,46.62,46.7,112000.0,34.3939,34.4603,34.3644,34.4234,112000.0
2014-03-26 11:20:00,46.7,46.78,46.65,46.74,105100.0,34.4234,34.4824,34.3866,34.4529,105100.0
2014-03-26 11:30:00,46.73,46.73,46.65,46.68,37000.0,34.4455,34.4455,34.3866,34.4087,37000.0
2014-03-26 11:40:00,46.67,46.68,46.46,46.47,79300.0,34.4013,34.4087,34.2465,34.2539,79300.0
2014-03-26 11:50:00,46.46,46.49,46.38,46.47,124100.0,34.2465,34.2686,34.1875,34.2539,124100.0
2014-03-26 12:00:00,46.47,46.55,46.44,46.55,74500.0,34.2539,34.3129,34.2318,34.3129,74500.0
2014-03-26 12:10:00,46.54,46.55,46.45,46.45,90800.0,34.3055,34.3129,34.2391,34.2391,90800.0
2014-03-26 12:20:00,46.46,46.52,46.46,46.5,56900.0,34.2465,34.2907,34.2465,34.276,56900.0
2014-03-26 12:30:00,46.49,46.59,46.47,46.58,66800.0,34.2686,34.3423,34.2539,34.335,66800.0
2014-03-26 12:40:00,46.59,46.63,46.57,46.6,41500.0,34.3423,34.3718,34.3276,34.3497,41500.0
2014-03-26 12:50:00,46.59,46.64,46.57,46.61,27400.0,34.3423,34.3792,34.3276,34.3571,27400.0
2014-03-26 13:00:00,46.62,46.66,46.55,46.56,43700.0,34.3644,34.3939,34.3129,34.3202,43700.0
2014-03-26 13:10:00,46.56,46.59,46.54,46.56,38700.0,34.3202,34.3423,34.3055,34.3202,38700.0
2014-03-26 13:20:00,46.56,46.58,46.42,46.42,49800.0,34.3202,34.335,34.217,34.217,49800.0
2014-03-26 13:30:00,46.42,46.42,46.34,46.39,80300.0,34.217,34.217,34.1581,34.1949,80300.0
2014-03-26 13:40:00,46.39,46.4,46.23,46.26,153800.0,34.1949,34.2023,34.077,34.0991,153800.0
2014-03-26 13:50:00,46.25,46.35,46.24,46.35,203600.0,34.0917,34.1654,34.0843,34.1654,203600.0
2014-03-26 14:00:00,46.35,46.38,46.28,46.36,79100.0,34.1654,34.1875,34.1138,34.1728,79100.0
2014-03-26 14:10:00,46.36,46.36,46.24,46.28,92900.0,34.1728,34.1728,34.0843,34.1138,92900.0
2014-03-26 14:20:00,46.27,46.39,46.25,46.38,111100.0,34.1065,34.1949,34.0917,34.1875,111100.0
2014-03-26 14:30:00,46.38,46.39,46.3,46.32,118000.0,34.1875,34.1949,34.1286,34.1433,118000.0
2014-03-26 14:40:00,46.33,46.53,46.33,46.51,155300.0,34.1507,34.2981,34.1507,34.2834,155300.0
2014-03-26 14:50:00,46.52,46.65,46.5,46.65,188000.0,34.2907,34.3866,34.276,34.3866,188000.0
2014-03-26 15:00:00,46.65,46.77,46.64,46.76,330700.0,34.3866,34.475,34.3792,34.4676,330700.0
2014-03-26 15:10:00,46.76,46.78,46.64,46.67,245300.0,34.4676,34.4824,34.3792,34.4013,245300.0
2014-03-26 15:20:00,46.68,46.71,46.65,46.65,274600.0,34.4087,34.4308,34.3866,34.3866,274600.0
2014-03-26 15:30:00,46.64,46.67,46.61,46.63,160700.0,34.3792,34.4013,34.3571,34.3718,160700.0
2014-03-26 15:40:00,46.63,46.64,46.5,46.51,282300.0,34.3718,34.3792,34.276,34.2834,282300.0
2014-03-26 15:50:00,46.5,46.51,46.39,46.39,689400.0,34.276,34.2834,34.1949,34.1949,689400.0
2014-03-27 09:30:00,46.45,46.49,46.23,46.3,114000.0,34.2391,34.2686,34.077,34.1286,114000.0
2014-03-27 09:40:00,46.32,46.37,46.24,46.25,131300.0,34.1433,34.1802,34.0843,34.0917,131300.0
2014-03-27 09:50:00,46.24,46.25,46.13,46.15,111400.0,34.0843,34.0917,34.0033,34.018,111400.0
2014-03-27 10:00:00,46.15,46.3,46.07,46.3,131500.0,34.018,34.1286,33.959,34.1286,131500.0
2014-03-27 10:10:00,46.3,46.37,46.24,46.36,123200.0,34.1286,34.1802,34.0843,34.1728,123200.0
2014-03-27 10:20:00,46.37,46.62,46.36,46.48,256400.0,34.1802,34.3644,34.1728,34.2613,256400.0
2014-03-27 10:30:00,46.49,46.52,46.4,46.41,251000.0,34.2686,34.2907,34.2023,34.2097,251000.0
2014-03-27 10:40:00,46.41,46.44,46.31,46.39,88300.0,34.2097,34.2318,34.1359,34.1949,88300.0
2014-03-27 10:50:00,46.4,46.42,46.26,46.31,86400.0,34.2023,34.217,34.0991,34.1359,86400.0
2014-03-27 11:00:00,46.31,46.32,46.16,46.16,120800.0,34.1359,34.1433,34.0254,34.0254,120800.0
2014-03-27 11:10:00,46.16,46.26,46.12,46.26,80100.0,34.0254,34.0991,33.9959,34.0991,80100.0
2014-03-27 11:20:00,46.26,46.34,46.23,46.28,78500.0,34.0991,34.1581,34.077,34.1138,78500.0
2014-03-27 11:30:00,46.28,46.3,46.07,46.13,124300.0,34.1138,34.1286,33.959,34.0033,124300.0
2014-03-27 11:40:00,46.12,46.12,46.0,46.06,107400.0,33.9959,33.9959,33.9074,33.9517,107400.0
2014-03-27 11:50:00,46.06,46.17,46.02,46.16,64500.0,33.9517,34.0327,33.9222,34.0254,64500.0
2014-03-27 12:00:00,46.16,46.17,46.02,46.05,73500.0,34.0254,34.0327,33.9222,33.9443,73500.0
2014-03-27 12:10:00,46.04,46.21,46.02,46.17,69400.0,33.9369,34.0622,33.9222,34.0327,69400.0
2014-03-27 12:20:00,46.17,46.22,46.15,46.19,45700.0,34.0327,34.0696,34.018,34.0475,45700.0
2014-03-27 12:30:00,46.2,46.23,46.15,46.22,75200.0,34.0549,34.077,34.018,34.0696,75200.0
2014-03-27 12:40:00,46.22,46.23,46.14,46.18,40400.0,34.0696,34.077,34.0106,34.0401,40400.0
2014-03-27 12:50:00,46.17,46.21,46.14,46.19,50800.0,34.0327,34.0622,34.0106,34.0475,50800.0
2014-03-27 13:00:00,46.18,46.28,46.14,46.26,61500.0,34.0401,34.1138,34.0106,34.0991,61500.0
2014-03-27 13:10:00,46.25,46.28,46.18,46.22,48800.0,34.0917,34.1138,34.0401,34.0696,48800.0
2014-03-27 13:20:00,46.22,46.26,46.15,46.18,41400.0,34.0696,34.0991,34.018,34.0401,41400.0
2014-03-27 13:30:00,46.19,46.19,46.12,46.15,64200.0,34.0475,34.0475,33.9959,34.018,64200.0
2014-03-27 13:40:00,46.15,46.18,46.13,46.13,52000.0,34.018,34.0401,34.0033,34.0033,52000.0
2014-03-27 13:50:00,46.14,46.19,46.13,46.18,54700.0,34.0106,34.0475,34.0033,34.0401,54700.0
2014-03-27 14:00:00,46.17,46.18,46.11,46.12,90700.0,34.0327,34.0401,33.9885,33.9959,90700.0
2014-03-27 14:10:00,46.12,46.2,46.11,46.14,51400.0,33.9959,34.0549,33.9885,34.0106,51400.0
2014-03-27 14:20:00,46.15,46.26,46.14,46.25,65000.0,34.018,34.0991,34.0106,34.0917,65000.0
2014-03-27 14:30:00,46.25,46.26,46.09,46.09,78500.0,34.0917,34.0991,33.9738,33.9738,78500.0
2014-03-27 14:40:00,46.1,46.17,46.09,46.16,71600.0,33.9811,34.0327,33.9738,34.0254,71600.0
2014-03-27 14:50:00,46.16,46.16,46.08,46.12,132300.0,34.0254,34.0254,33.9664,33.9959,132300.0
2014-03-27 15:00:00,46.12,46.16,46.04,46.05,155500.0,33.9959,34.0254,33.9369,33.9443,155500.0
2014-03-27 15:10:00,46.06,46.13,46.04,46.05,132300.0,33.9517,34.0033,33.9369,33.9443,132300.0
2014-03-27 15:20:00,46.06,46.16,46.05,46.12,128400.0,33.9517,34.0254,33.9443,33.9959,128400.0
2014-03-27 15:30:00,46.13,46.19,46.09,46.19,121100.0,34.0033,34.0475,33.9738,34.0475,121100.0
2014-03-27 15:40:00,46.19,46.19,46.08,46.1,130100.0,34.0475,34.0475,33.9664,33.9811,130100.0
2014-03-27 15:50:00,46.09,46.13,46.03,46.08,579200.0,33.9738,34.0033,33.9295,33.9664,579200.0
2014-03-28 09:30:00,46.23,46.51,46.12,46.49,163500.0,34.077,34.2834,33.9959,34.2686,163500.0
2014-03-28 09:40:00,46.47,46.68,46.42,46.66,109400.0,34.2539,34.4087,34.217,34.3939,109400.0
2014-03-28 09:50:00,46.66,46.84,46.65,46.83,184800.0,34.3939,34.5266,34.3866,34.5192,184800.0
2014-03-28 10:00:00,46.83,47.05,46.8,47.01,247500.0,34.5192,34.6814,34.4971,34.6519,247500.0
2014-03-28 10:10:00,47.0,47.01,46.87,46.89,109200.0,34.6446,34.6519,34.5487,34.5635,109200.0
2014-03-28 10:20:00,46.89,47.0,46.88,46.98,163000.0,34.5635,34.6446,34.5561,34.6298,163000.0
2014-03-28 10:30:00,46.99,47.06,46.97,47.03,135300.0,34.6372,34.6888,34.6224,34.6667,135300.0
2014-03-28 10:40:00,47.02,47.04,46.96,46.98,119100.0,34.6593,34.674,34.6151,34.6298,119100.0
2014-03-28 10:50:00,46.99,47.01,46.95,47.01,106300.0,34.6372,34.6519,34.6077,34.6519,106300.0
2014-03-28 11:00:00,47.01,47.01,46.94,46.98,84300.0,34.6519,34.6519,34.6003,34.6298,84300.0
2014-03-28 11:10:00,46.98,47.01,46.93,46.97,80700.0,34.6298,34.6519,34.593,34.6224,80700.0
2014-03-28 11:20:00,46.97,47.0,46.95,46.96,64100.0,34.6224,34.6446,34.6077,34.6151,64100.0
2014-03-28 11:30:00,46.95,46.98,46.91,46.93,109300.0,34.6077,34.6298,34.5782,34.593,109300.0
2014-03-28 11:40:00,46.93,46.94,46.81,46.83,58700.0,34.593,34.6003,34.5045,34.5192,58700.0
2014-03-28 11:50:00,46.84,46.87,46.77,46.83,63000.0,34.5266,34.5487,34.475,34.5192,63000.0
2014-03-28 12:00:00,46.84,46.88,46.8,46.86,58400.0,34.5266,34.5561,34.4971,34.5414,58400.0
2014-03-28 12:10:00,46.85,46.88,46.81,46.86,47900.0,34.534,34.5561,34.5045,34.5414,47900.0
2014-03-28 12:20:00,46.85,46.86,46.76,46.77,54100.0,34.534,34.5414,34.4676,34.475,54100.0
2014-03-28 12:30:00,46.77,46.85,46.77,46.8,45300.0,34.475,34.534,34.475,34.4971,45300.0
2014-03-28 12:40:00,46.79,46.83,46.78,46.83,34000.0,34.4898,34.5192,34.4824,34.5192,34000.0
2014-03-28 12:50:00,46.83,46.84,46.71,46.73,48100.0,34.5192,34.5266,34.4308,34.4455,48100.0
2014-03-28 13:00:00,46.73,46.76,46.68,46.68,39200.0,34.4455,34.4676,34.4087,34.4087,39200.0
2014-03-28 13:10:00,46.68,46.7,46.59,46.63,59700.0,34.4087,34.4234,34.3423,34.3718,59700.0
2014-03-28 13:20:00,46.62,46.72,46.62,46.69,54000.0,34.3644,34.4382,34.3644,34.416,54000.0
2014-03-28 13:30:00,46.69,46.75,46.65,46.75,45200.0,34.416,34.4603,34.3866,34.4603,45200.0
2014-03-28 13:40:00,46.75,46.81,46.74,46.75,55300.0,34.4603,34.5045,34.4529,34.4603,55300.0
2014-03-28 13:50:00,46.74,46.77,46.68,46.71,53700.0,34.4529,34.475,34.4087,34.4308,53700.0
2014-03-28 14:00:00,46.7,46.71,46.58,46.59,73100.0,34.4234,34.4308,34.335,34.3423,73100.0
2014-03-28 14:10:00,46.6,46.6,46.42,46.43,169500.0,34.3497,34.3497,34.217,34.2244,169500.0
2014-03-28 14:20:00,46.43,46.62,46.41,46.62,79700.0,34.2244,34.3644,34.2097,34.3644,79700.0
2014-03-28 14:30:00,46.62,46.63,46.54,46.58,49800.0,34.3644,34.3718,34.3055,34.335,49800.0
2014-03-28 14:40:00,46.58,46.62,46.51,46.58,66200.0,34.335,34.3644,34.2834,34.335,66200.0
2014-03-28 14:50:00,46.58,46.62,46.57,46.62,58500.0,34.335,34.3644,34.3276,34.3644,58500.0
2014-03-28 15:00:00,46.62,46.64,46.51,46.51,74000.0,34.3644,34.3792,34.2834,34.2834,74000.0
2014-03-28 15:10:00,46.51,46.57,46.44,46.56,88700.0,34.2834,34.3276,34.2318,34.3202,88700.0
2014-03-28 15:20:00,46.57,46.59,46.55,46.56,90400.0,34.3276,34.3423,34.3129,34.3202,90400.0
2014-03-28 15:30:00,46.56,46.57,46.52,46.53,104700.0,34.3202,34.3276,34.2907,34.2981,104700.0
2014-03-28 15:40:00,46.53,46.59,46.5,46.55,120700.0,34.2981,34.3423,34.276,34.3129,120700.0
2014-03-28 15:50:00,46.55,46.63,46.54,46.63,371600.0,34.3129,34.3718,34.3055,34.3718,371600.0
2014-03-31 09:30:00,47.06,47.15,46.86,47.04,166200.0,34.6888,34.7551,34.5414,34.674,166200.0
2014-03-31 09:40:00,47.04,47.08,46.92,46.95,111200.0,34.674,34.7035,34.5856,34.6077,111200.0
2014-03-31 09:50:00,46.95,47.14,46.94,46.99,143400.0,34.6077,34.7477,34.6003,34.6372,143400.0
2014-03-31 10:00:00,47.0,47.02,46.91,47.0,122900.0,34.6446,34.6593,34.5782,34.6446,122900.0
2014-03-31 10:10:00,47.01,47.01,46.9,46.91,116200.0,34.6519,34.6519,34.5708,34.5782,116200.0
2014-03-31 10:20:00,46.9,47.0,46.88,46.93,101800.0,34.5708,34.6446,34.5561,34.593,101800.0
2014-03-31 10:30:00,46.93,47.02,46.9,46.9,64100.0,34.593,34.6593,34.5708,34.5708,64100.0
2014-03-31 10:40:00,46.91,47.1,46.91,47.09,122300.0,34.5782,34.7183,34.5782,34.7109,122300.0
2014-03-31 10:50:00,47.09,47.16,47.04,47.07,66200.0,34.7109,34.7625,34.674,34.6962,66200.0
2014-03-31 11:00:00,47.06,47.1,47.01,47.06,67600.0,34.6888,34.7183,34.6519,34.6888,67600.0
2014-03-31 11:10:00,47.07,47.15,47.02,47.13,61300.0,34.6962,34.7551,34.6593,34.7404,61300.0
2014-03-31 11:20:00,47.13,47.14,46.98,47.03,73500.0,34.7404,34.7477,34.6298,34.6667,73500.0
2014-03-31 11:30:00,47.02,47.06,46.97,46.99,59400.0,34.6593,34.6888,34.6224,34.6372,59400.0
2014-03-31 11:40:00,46.99,47.07,46.99,47.06,34800.0,34.6372,34.6962,34.6372,34.6888,34800.0
2014-03-31 11:50:00,47.06,47.15,47.05,47.14,73300.0,34.6888,34.7551,34.6814,34.7477,73300.0
2014-03-31 12:00:00,47.14,47.25,47.13,47.24,76100.0,34.7477,34.8288,34.7404,34.8215,76100.0
2014-03-31 12:10:00,47.23,47.3,47.23,47.28,98500.0,34.8141,34.8657,34.8141,34.8509,98500.0
2014-03-31 12:20:00,47.29,47.35,47.27,47.31,71500.0,34.8583,34.9025,34.8436,34.8731,71500.0
2014-03-31 12:30:00,47.31,47.33,47.25,47.26,61100.0,34.8731,34.8878,34.8288,34.8362,61100.0
2014-03-31 12:40:00,47.26,47.38,47.25,47.38,90900.0,34.8362,34.9247,34.8288,34.9247,90900.0
2014-03-31 12:50:00,47.38,47.44,47.36,47.42,119500.0,34.9247,34.9689,34.9099,34.9541,119500.0
2014-03-31 13:00:00,47.42,47.43,47.34,47.37,76800.0,34.9541,34.9615,34.8952,34.9173,76800.0
2014-03-31 13:10:00,47.38,47.39,47.32,47.39,44300.0,34.9247,34.932,34.8804,34.932,44300.0
2014-03-31 13:20:00,47.38,47.4,47.35,47.35,81900.0,34.9247,34.9394,34.9025,34.9025,81900.0
2014-03-31 13:30:00,47.34,47.37,47.26,47.28,63600.0,34.8952,34.9173,34.8362,34.8509,63600.0
2014-03-31 13:40:00,47.28,47.33,47.26,47.27,36100.0,34.8509,34.8878,34.8362,34.8436,36100.0
2014-03-31 13:50:00,47.27,47.3,47.22,47.24,100700.0,34.8436,34.8657,34.8067,34.8215,100700.0
2014-03-31 14:00:00,47.24,47.28,47.24,47.26,40500.0,34.8215,34.8509,34.8215,34.8362,40500.0
2014-03-31 14:10:00,47.27,47.32,47.26,47.3,69200.0,34.8436,34.8804,34.8362,34.8657,69200.0
2014-03-31 14:20:00,47.3,47.3,47.24,47.25,56100.0,34.8657,34.8657,34.8215,34.8288,56100.0
2014-03-31 14:30:00,47.25,47.3,47.23,47.3,59600.0,34.8288,34.8657,34.8141,34.8657,59600.0
2014-03-31 14:40:00,47.3,47.33,47.29,47.31,56800.0,34.8657,34.8878,34.8583,34.8731,56800.0
2014-03-31 14:50:00,47.32,47.33,47.27,47.29,64400.0,34.8804,34.8878,34.8436,34.8583,64400.0
2014-03-31 15:00:00,47.28,47.29,47.22,47.23,65600.0,34.8509,34.8583,34.8067,34.8141,65600.0
2014-03-31 15:10:00,47.23,47.27,47.21,47.25,95800.0,34.8141,34.8436,34.7993,34.8288,95800.0
2014-03-31 15:20:00,47.25,47.28,47.23,47.27,66000.0,34.8288,34.8509,34.8141,34.8436,66000.0
2014-03-31 15:30:00,47.27,47.3,47.25,47.25,165200.0,34.8436,34.8657,34.8288,34.8288,165200.0
2014-03-31 15:40:00,47.24,47.25,47.17,47.17,181100.0,34.8215,34.8288,34.7699,34.7699,181100.0
2014-03-31 15:50:00,47.17,47.19,47.13,47.15,384900.0,34.7699,34.7846,34.7404,34.7551,384900.0
2014-04-01 09:30:00,47.32,47.34,47.12,47.19,162400.0,34.8804,34.8952,34.733,34.7846,162400.0
2014-04-01 09:40:00,47.18,47.38,47.13,47.36,86400.0,34.7772,34.9247,34.7404,34.9099,86400.0
2014-04-01 09:50:00,47.36,47.4,47.33,47.38,76800.0,34.9099,34.9394,34.8878,34.9247,76800.0
2014-04-01 10:00:00,47.37,47.42,47.35,47.41,76700.0,34.9173,34.9541,34.9025,34.9468,76700.0
2014-04-01 10:10:00,47.42,47.47,47.33,47.38,147300.0,34.9541,34.991,34.8878,34.9247,147300.0
2014-04-01 10:20:00,47.39,47.43,47.33,47.37,85600.0,34.932,34.9615,34.8878,34.9173,85600.0
2014-04-01 10:30:00,47.38,47.47,47.38,47.44,96800.0,34.9247,34.991,34.9247,34.9689,96800.0
2014-04-01 10:40:00,47.44,47.46,47.36,47.37,63200.0,34.9689,34.9836,34.9099,34.9173,63200.0
2014-04-01 10:50:00,47.38,47.43,47.36,47.36,71800.0,34.9247,34.9615,34.9099,34.9099,71800.0
2014-04-01 11:00:00,47.36,47.37,47.32,47.33,70000.0,34.9099,34.9173,34.8804,34.8878,70000.0
2014-04-01 11:10:00,47.32,47.36,47.31,47.34,59500.0,34.8804,34.9099,34.8731,34.8952,59500.0
2014-04-01 11:20:00,47.34,47.36,47.31,47.33,38400.0,34.8952,34.9099,34.8731,34.8878,38400.0
2014-04-01 11:30:00,47.33,47.4,47.31,47.37,58500.0,34.8878,34.9394,34.8731,34.9173,58500.0
2014-04-01 11:40:00,47.37,47.39,47.34,47.35,50300.0,34.9173,34.932,34.8952,34.9025,50300.0
2014-04-01 11:50:00,47.34,47.38,47.28,47.3,48900.0,34.8952,34.9247,34.8509,34.8657,48900.0
2014-04-01 12:00:00,47.29,47.29,47.19,47.25,209800.0,34.8583,34.8583,34.7846,34.8288,209800.0
2014-04-01 12:10:00,47.26,47.28,47.2,47.27,130700.0,34.8362,34.8509,34.792,34.8436,130700.0
2014-04-01 12:20:00,47.27,47.28,47.19,47.25,101500.0,34.8436,34.8509,34.7846,34.8288,101500.0
2014-04-01 12:30:00,47.25,47.27,47.21,47.22,43900.0,34.8288,34.8436,34.7993,34.8067,43900.0
2014-04-01 12:40:00,47.21,47.25,47.18,47.25,88100.0,34.7993,34.8288,34.7772,34.8288,88100.0
2014-04-01 12:50:00,47.24,47.25,47.21,47.22,132400.0,34.8215,34.8288,34.7993,34.8067,132400.0
2014-04-01 13:00:00,47.21,47.23,47.17,47.2,86000.0,34.7993,34.8141,34.7699,34.792,86000.0
2014-04-01 13:10:00,47.2,47.24,47.18,47.18,43300.0,34.792,34.8215,34.7772,34.7772,43300.0
2014-04-01 13:20:00,47.19,47.23,47.17,47.23,62200.0,34.7846,34.8141,34.7699,34.8141,62200.0
2014-04-01 13:30:00,47.22,47.23,47.19,47.21,61200.0,34.8067,34.8141,34.7846,34.7993,61200.0
2014-04-01 13:40:00,47.21,47.25,47.19,47.24,65300.0,34.7993,34.8288,34.7846,34.8215,65300.0
2014-04-01 13:50:00,47.24,47.25,47.23,47.25,41900.0,34.8215,34.8288,34.8141,34.8288,41900.0
2014-04-01 14:00:00,47.25,47.26,47.24,47.25,46400.0,34.8288,34.8362,34.8215,34.8288,46400.0
2014-04-01 14:10:00,47.25,47.29,47.25,47.29,91400.0,34.8288,34.8583,34.8288,34.8583,91400.0
2014-04-01 14:20:00,47.29,47.32,47.28,47.31,78500.0,34.8583,34.8804,34.8509,34.8731,78500.0
2014-04-01 14:30:00,47.32,47.32,47.3,47.31,41300.0,34.8804,34.8804,34.8657,34.8731,41300.0
2014-04-01 14:40:00,47.32,47.33,47.3,47.32,74600.0,34.8804,34.8878,34.8657,34.8804,74600.0
2014-04-01 14:50:00,47.32,47.33,47.31,47.32,78600.0,34.8804,34.8878,34.8731,34.8804,78600.0
2014-04-01 15:00:00,47.32,47.35,47.32,47.34,87500.0,34.8804,34.9025,34.8804,34.8952,87500.0
2014-04-01 15:10:00,47.34,47.36,47.34,47.35,83100.0,34.8952,34.9099,34.8952,34.9025,83100.0
2014-04-01 15:20:00,47.36,47.4,47.35,47.4,171200.0,34.9099,34.9394,34.9025,34.9394,171200.0
2014-04-01 15:30:00,47.39,47.4,47.37,47.38,213400.0,34.932,34.9394,34.9173,34.9247,213400.0
2014-04-01 15:40:00,47.37,47.41,47.37,47.41,267400.0,34.9173,34.9468,34.9173,34.9468,267400.0
2014-04-01 15:50:00,47.41,49.77,47.41,47.52,1253300.0,34.9468,36.6864,34.9468,35.0279,1253300.0
2014-04-02 09:30:00,47.51,47.73,47.51,47.65,251700.0,35.0205,35.1826,35.0205,35.1237,251700.0
2014-04-02 09:40:00,47.65,47.83,47.64,47.79,118300.0,35.1237,35.2564,35.1163,35.2269,118300.0
2014-04-02 09:50:00,47.8,47.86,47.65,47.69,144600.0,35.2342,35.2785,35.1237,35.1532,144600.0
2014-04-02 10:00:00,47.69,47.76,47.65,47.75,109300.0,35.1532,35.2048,35.1237,35.1974,109300.0
2014-04-02 10:10:00,47.75,47.75,47.65,47.72,73000.0,35.1974,35.1974,35.1237,35.1753,73000.0
2014-04-02 10:20:00,47.71,47.83,47.71,47.83,40100.0,35.1679,35.2564,35.1679,35.2564,40100.0
2014-04-02 10:30:00,47.83,47.87,47.8,47.86,79700.0,35.2564,35.2858,35.2342,35.2785,79700.0
2014-04-02 10:40:00,47.86,47.94,47.84,47.84,71300.0,35.2785,35.3374,35.2637,35.2637,71300.0
2014-04-02 10:50:00,47.85,47.95,47.84,47.95,91200.0,35.2711,35.3448,35.2637,35.3448,91200.0
2014-04-02 11:00:00,47.95,47.97,47.86,47.86,72800.0,35.3448,35.3596,35.2785,35.2785,72800.0
2014-04-02 11:10:00,47.87,47.89,47.77,47.8,79100.0,35.2858,35.3006,35.2121,35.2342,79100.0
2014-04-02 11:20:00,47.79,47.82,47.73,47.76,55300.0,35.2269,35.249,35.1826,35.2048,55300.0
2014-04-02 11:30:00,47.77,47.77,47.71,47.73,79300.0,35.2121,35.2121,35.1679,35.1826,79300.0
2014-04-02 11:40:00,47.73,47.77,47.73,47.77,33600.0,35.1826,35.2121,35.1826,35.2121,33600.0
2014-04-02 11:50:00,47.77,47.81,47.77,47.79,52800.0,35.2121,35.2416,35.2121,35.2269,52800.0
2014-04-02 12:00:00,47.79,47.8,47.74,47.77,52100.0,35.2269,35.2342,35.19,35.2121,52100.0
2014-04-02 12:10:00,47.77,47.81,47.77,47.79,46300.0,35.2121,35.2416,35.2121,35.2269,46300.0
2014-04-02 12:20:00,47.78,47.8,47.75,47.77,46900.0,35.2195,35.2342,35.1974,35.2121,46900.0
2014-04-02 12:30:00,47.77,47.8,47.77,47.79,38800.0,35.2121,35.2342,35.2121,35.2269,38800.0
2014-04-02 12:40:00,47.79,47.81,47.78,47.78,21400.0,35.2269,35.2416,35.2195,35.2195,21400.0
2014-04-02 12:50:00,47.79,47.8,47.78,47.8,36600.0,35.2269,35.2342,35.2195,35.2342,36600.0
2014-04-02 13:00:00,47.8,47.8,47.73,47.73,39100.0,35.2342,35.2342,35.1826,35.1826,39100.0
2014-04-02 13:10:00,47.72,47.75,47.72,47.73,27500.0,35.1753,35.1974,35.1753,35.1826,27500.0
2014-04-02 13:20:00,47.73,47.73,47.66,47.69,46900.0,35.1826,35.1826,35.1311,35.1532,46900.0
2014-04-02 13:30:00,47.69,47.69,47.66,47.66,36300.0,35.1532,35.1532,35.1311,35.1311,36300.0
2014-04-02 13:40:00,47.66,47.68,47.6,47.61,62000.0,35.1311,35.1458,35.0868,35.0942,62000.0
2014-04-02 13:50:00,47.61,47.63,47.57,47.61,86600.0,35.0942,35.1089,35.0647,35.0942,86600.0
2014-04-02 14:00:00,47.6,47.64,47.6,47.64,72900.0,35.0868,35.1163,35.0868,35.1163,72900.0
2014-04-02 14:10:00,47.63,47.64,47.6,47.6,90500.0,35.1089,35.1163,35.0868,35.0868,90500.0
2014-04-02 14:20:00,47.6,47.62,47.56,47.56,68300.0,35.0868,35.1016,35.0573,35.0573,68300.0
2014-04-02 14:30:00,47.56,47.57,47.52,47.53,84900.0,35.0573,35.0647,35.0279,35.0352,84900.0
2014-04-02 14:40:00,47.52,47.54,47.47,47.48,88200.0,35.0279,35.0426,34.991,34.9984,88200.0
2014-04-02 14:50:00,47.48,47.54,47.47,47.54,71300.0,34.9984,35.0426,34.991,35.0426,71300.0
2014-04-02 15:00:00,47.55,47.57,47.55,47.57,57600.0,35.05,35.0647,35.05,35.0647,57600.0
2014-04-02 15:10:00,47.57,47.58,47.54,47.57,75200.0,35.0647,35.0721,35.0426,35.0647,75200.0
2014-04-02 15:20:00,47.57,47.61,47.54,47.61,138700.0,35.0647,35.0942,35.0426,35.0942,138700.0
2014-04-02 15:30:00,47.61,47.62,47.59,47.61,167500.0,35.0942,35.1016,35.0795,35.0942,167500.0
2014-04-02 15:40:00,47.6,47.67,47.6,47.66,238900.0,35.0868,35.1384,35.0868,35.1311,238900.0
2014-04-02 15:50:00,47.65,47.65,47.61,47.61,616500.0,35.1237,35.1237,35.0942,35.0942,616500.0
2014-04-03 09:30:00,47.73,47.89,47.62,47.78,77400.0,35.1826,35.3006,35.1016,35.2195,77400.0
2014-04-03 09:40:00,47.78,47.84,47.76,47.8,39200.0,35.2195,35.2637,35.2048,35.2342,39200.0
2014-04-03 09:50:00,47.79,47.81,47.69,47.8,61600.0,35.2269,35.2416,35.1532,35.2342,61600.0
2014-04-03 10:00:00,47.8,47.85,47.77,47.77,56900.0,35.2342,35.2711,35.2121,35.2121,56900.0
2014-04-03 10:10:00,47.78,47.81,47.75,47.79,49900.0,35.2195,35.2416,35.1974,35.2269,49900.0
2014-04-03 10:20:00,47.8,47.8,47.64,47.66,55100.0,35.2342,35.2342,35.1163,35.1311,55100.0
2014-04-03 10:30:00,47.66,47.77,47.65,47.72,58600.0,35.1311,35.2121,35.1237,35.1753,58600.0
2014-04-03 10:40:00,47.72,47.75,47.69,47.71,44200.0,35.1753,35.1974,35.1532,35.1679,44200.0
2014-04-03 10:50:00,47.71,47.73,47.65,47.73,51800.0,35.1679,35.1826,35.1237,35.1826,51800.0
2014-04-03 11:00:00,47.73,47.77,47.71,47.76,32700.0,35.1826,35.2121,35.1679,35.2048,32700.0
2014-04-03 11:10:00,47.76,47.78,47.7,47.7,33500.0,35.2048,35.2195,35.1605,35.1605,33500.0
2014-04-03 11:20:00,47.7,47.71,47.65,47.65,45200.0,35.1605,35.1679,35.1237,35.1237,45200.0
2014-04-03 11:30:00,47.65,47.65,47.57,47.62,49200.0,35.1237,35.1237,35.0647,35.1016,49200.0
2014-04-03 11:40:00,47.62,47.64,47.59,47.62,36500.0,35.1016,35.1163,35.0795,35.1016,36500.0
2014-04-03 11:50:00,47.63,47.64,47.59,47.61,33300.0,35.1089,35.1163,35.0795,35.0942,33300.0
2014-04-03 12:00:00,47.6,47.7,47.59,47.7,21500.0,35.0868,35.1605,35.0795,35.1605,21500.0
2014-04-03 12:10:00,47.7,47.72,47.62,47.62,24900.0,35.1605,35.1753,35.1016,35.1016,24900.0
2014-04-03 12:20:00,47.61,47.63,47.57,47.62,35000.0,35.0942,35.1089,35.0647,35.1016,35000.0
2014-04-03 12:30:00,47.62,47.62,47.57,47.58,43900.0,35.1016,35.1016,35.0647,35.0721,43900.0
2014-04-03 12:40:00,47.57,47.66,47.57,47.62,37600.0,35.0647,35.1311,35.0647,35.1016,37600.0
2014-04-03 12:50:00,47.62,47.7,47.62,47.66,53600.0,35.1016,35.1605,35.1016,35.1311,53600.0
2014-04-03 13:00:00,47.65,47.69,47.64,47.68,26800.0,35.1237,35.1532,35.1163,35.1458,26800.0
2014-04-03 13:10:00,47.67,47.71,47.65,47.7,36200.0,35.1384,35.1679,35.1237,35.1605,36200.0
2014-04-03 13:20:00,47.7,47.71,47.67,47.71,30600.0,35.1605,35.1679,35.1384,35.1679,30600.0
2014-04-03 13:30:00,47.7,47.74,47.7,47.72,48100.0,35.1605,35.19,35.1605,35.1753,48100.0
2014-04-03 13:40:00,47.73,47.76,47.72,47.73,36100.0,35.1826,35.2048,35.1753,35.1826,36100.0
2014-04-03 13:50:00,47.74,47.74,47.7,47.72,44200.0,35.19,35.19,35.1605,35.1753,44200.0
2014-04-03 14:00:00,47.72,47.74,47.7,47.73,36200.0,35.1753,35.19,35.1605,35.1826,36200.0
2014-04-03 14:10:00,47.74,47.75,47.73,47.75,30200.0,35.19,35.1974,35.1826,35.1974,30200.0
2014-04-03 14:20:00,47.75,47.75,47.69,47.7,33300.0,35.1974,35.1974,35.1532,35.1605,33300.0
2014-04-03 14:30:00,47.69,47.7,47.55,47.55,97100.0,35.1532,35.1605,35.05,35.05,97100.0
2014-04-03 14:40:00,47.55,47.55,47.5,47.53,73200.0,35.05,35.05,35.0131,35.0352,73200.0
2014-04-03 14:50:00,47.53,47.6,47.53,47.6,41300.0,35.0352,35.0868,35.0352,35.0868,41300.0
2014-04-03 15:00:00,47.6,47.61,47.56,47.6,57400.0,35.0868,35.0942,35.0573,35.0868,57400.0
2014-04-03 15:10:00,47.61,47.61,47.55,47.6,69500.0,35.0942,35.0942,35.05,35.0868,69500.0
2014-04-03 15:20:00,47.59,47.67,47.59,47.66,82800.0,35.0795,35.1384,35.0795,35.1311,82800.0
2014-04-03 15:30:00,47.67,47.69,47.64,47.69,80100.0,35.1384,35.1532,35.1163,35.1532,80100.0
2014-04-03 15:40:00,47.7,47.75,47.67,47.73,148100.0,35.1605,35.1974,35.1384,35.1826,148100.0
2014-04-03 15:50:00,47.73,47.75,47.68,47.69,296200.0,35.1826,35.1974,35.1458,35.1532,296200.0
2014-04-04 09:30:00,47.89,48.0,47.81,47.95,215500.0,35.3006,35.3817,35.2416,35.3448,215500.0
2014-04-04 09:40:00,47.96,47.96,47.7,47.7,104100.0,35.3522,35.3522,35.1605,35.1605,104100.0
2014-04-04 09:50:00,47.71,47.77,47.57,47.75,87800.0,35.1679,35.2121,35.0647,35.1974,87800.0
2014-04-04 10:00:00,47.75,47.81,47.7,47.79,139600.0,35.1974,35.2416,35.1605,35.2269,139600.0
2014-04-04 10:10:00,47.8,47.88,47.63,47.64,156300.0,35.2342,35.2932,35.1089,35.1163,156300.0
2014-04-04 10:20:00,47.64,47.66,47.43,47.64,140700.0,35.1163,35.1311,34.9615,35.1163,140700.0
2014-04-04 10:30:00,47.65,47.82,47.64,47.66,124300.0,35.1237,35.249,35.1163,35.1311,124300.0
2014-04-04 10:40:00,47.67,47.69,47.5,47.51,98100.0,35.1384,35.1532,35.0131,35.0205,98100.0
2014-04-04 10:50:00,47.52,47.55,47.3,47.35,150200.0,35.0279,35.05,34.8657,34.9025,150200.0
2014-04-04 11:00:00,47.35,47.35,47.05,47.05,221400.0,34.9025,34.9025,34.6814,34.6814,221400.0
2014-04-04 11:10:00,47.05,47.11,47.04,47.04,134200.0,34.6814,34.7256,34.674,34.674,134200.0
2014-04-04 11:20:00,47.03,47.05,46.89,46.97,184600.0,34.6667,34.6814,34.5635,34.6224,184600.0
2014-04-04 11:30:00,46.98,47.02,46.89,46.91,145500.0,34.6298,34.6593,34.5635,34.5782,145500.0
2014-04-04 11:40:00,46.91,46.91,46.58,46.59,221500.0,34.5782,34.5782,34.335,34.3423,221500.0
2014-04-04 11:50:00,46.59,46.83,46.58,46.74,271500.0,34.3423,34.5192,34.335,34.4529,271500.0
2014-04-04 12:00:00,46.74,46.77,46.41,46.48,326300.0,34.4529,34.475,34.2097,34.2613,326300.0
2014-04-04 12:10:00,46.47,46.65,46.37,46.62,179400.0,34.2539,34.3866,34.1802,34.3644,179400.0
2014-04-04 12:20:00,46.61,46.75,46.58,46.7,164200.0,34.3571,34.4603,34.335,34.4234,164200.0
2014-04-04 12:30:00,46.71,46.76,46.68,46.76,64000.0,34.4308,34.4676,34.4087,34.4676,64000.0
2014-04-04 12:40:00,46.77,46.78,46.53,46.58,92400.0,34.475,34.4824,34.2981,34.335,92400.0
2014-04-04 12:50:00,46.58,46.66,46.48,46.52,93500.0,34.335,34.3939,34.2613,34.2907,93500.0
2014-04-04 13:00:00,46.52,46.61,46.38,46.54,231600.0,34.2907,34.3571,34.1875,34.3055,231600.0
2014-04-04 13:10:00,46.55,46.63,46.5,46.58,122000.0,34.3129,34.3718,34.276,34.335,122000.0
2014-04-04 13:20:00,46.59,46.59,46.45,46.49,79800.0,34.3423,34.3423,34.2391,34.2686,79800.0
2014-04-04 13:30:00,46.49,46.49,46.38,46.45,144900.0,34.2686,34.2686,34.1875,34.2391,144900.0
2014-04-04 13:40:00,46.46,46.51,46.41,46.46,102200.0,34.2465,34.2834,34.2097,34.2465,102200.0
2014-04-04 13:50:00,46.48,46.63,46.47,46.51,113900.0,34.2613,34.3718,34.2539,34.2834,113900.0
2014-04-04 14:00:00,46.51,46.58,46.45,46.47,111100.0,34.2834,34.335,34.2391,34.2539,111100.0
2014-04-04 14:10:00,46.47,46.69,46.44,46.64,77400.0,34.2539,34.416,34.2318,34.3792,77400.0
2014-04-04 14:20:00,46.64,46.69,46.47,46.48,94200.0,34.3792,34.416,34.2539,34.2613,94200.0
2014-04-04 14:30:00,46.49,46.52,46.33,46.35,109400.0,34.2686,34.2907,34.1507,34.1654,109400.0
2014-04-04 14:40:00,46.35,46.41,46.23,46.35,187100.0,34.1654,34.2097,34.077,34.1654,187100.0
2014-04-04 14:50:00,46.36,46.42,46.32,46.41,88300.0,34.1728,34.217,34.1433,34.2097,88300.0
2014-04-04 15:00:00,46.41,46.42,46.32,46.4,154400.0,34.2097,34.217,34.1433,34.2023,154400.0
2014-04-04 15:10:00,46.39,46.53,46.39,46.52,112000.0,34.1949,34.2981,34.1949,34.2907,112000.0
2014-04-04 15:20:00,46.52,46.58,46.45,46.54,190400.0,34.2907,34.335,34.2391,34.3055,190400.0
2014-04-04 15:30:00,46.53,46.54,46.45,46.48,136800.0,34.2981,34.3055,34.2391,34.2613,136800.0
2014-04-04 15:40:00,46.48,46.53,46.43,46.5,170100.0,34.2613,34.2981,34.2244,34.276,170100.0
2014-04-04 15:50:00,46.49,46.49,46.34,46.34,726800.0,34.2686,34.2686,34.1581,34.1581,726800.0
2014-04-07 09:30:00,46.29,46.43,46.02,46.32,248900.0,34.1212,34.2244,33.9222,34.1433,248900.0
2014-04-07 09:40:00,46.32,46.36,46.12,46.24,116600.0,34.1433,34.1728,33.9959,34.0843,116600.0
2014-04-07 09:50:00,46.23,46.48,46.23,46.48,201900.0,34.077,34.2613,34.077,34.2613,201900.0
2014-04-07 10:00:00,46.49,46.63,46.47,46.63,152500.0,34.2686,34.3718,34.2539,34.3718,152500.0
2014-04-07 10:10:00,46.63,46.82,46.63,46.79,216400.0,34.3718,34.5119,34.3718,34.4898,216400.0
2014-04-07 10:20:00,46.78,46.82,46.68,46.68,115200.0,34.4824,34.5119,34.4087,34.4087,115200.0
2014-04-07 10:30:00,46.68,46.8,46.62,46.64,139500.0,34.4087,34.4971,34.3644,34.3792,139500.0
2014-04-07 10:40:00,46.64,46.73,46.6,46.69,118300.0,34.3792,34.4455,34.3497,34.416,118300.0
2014-04-07 10:50:00,46.69,46.73,46.65,46.72,133000.0,34.416,34.4455,34.3866,34.4382,133000.0
2014-04-07 11:00:00,46.7,46.88,46.68,46.8,146800.0,34.4234,34.5561,34.4087,34.4971,146800.0
2014-04-07 11:10:00,46.8,46.9,46.75,46.86,111600.0,34.4971,34.5708,34.4603,34.5414,111600.0
2014-04-07 11:20:00,46.86,46.86,46.73,46.76,82300.0,34.5414,34.5414,34.4455,34.4676,82300.0
2014-04-07 11:30:00,46.75,46.78,46.68,46.71,152200.0,34.4603,34.4824,34.4087,34.4308,152200.0
2014-04-07 11:40:00,46.7,46.7,46.62,46.64,76300.0,34.4234,34.4234,34.3644,34.3792,76300.0
2014-04-07 11:50:00,46.64,46.64,46.49,46.53,94200.0,34.3792,34.3792,34.2686,34.2981,94200.0
2014-04-07 12:00:00,46.53,46.65,46.49,46.58,118100.0,34.2981,34.3866,34.2686,34.335,118100.0
2014-04-07 12:10:00,46.58,46.6,46.44,46.44,136600.0,34.335,34.3497,34.2318,34.2318,136600.0
2014-04-07 12:20:00,46.44,46.57,46.44,46.56,77500.0,34.2318,34.3276,34.2318,34.3202,77500.0
2014-04-07 12:30:00,46.55,46.7,46.51,46.68,103200.0,34.3129,34.4234,34.2834,34.4087,103200.0
2014-04-07 12:40:00,46.69,46.78,46.65,46.65,110500.0,34.416,34.4824,34.3866,34.3866,110500.0
2014-04-07 12:50:00,46.66,46.69,46.64,46.66,281700.0,34.3939,34.416,34.3792,34.3939,281700.0
2014-04-07 13:00:00,46.66,46.68,46.5,46.53,94800.0,34.3939,34.4087,34.276,34.2981,94800.0
2014-04-07 13:10:00,46.54,46.59,46.5,46.55,94100.0,34.3055,34.3423,34.276,34.3129,94100.0
2014-04-07 13:20:00,46.55,46.62,46.5,46.52,166000.0,34.3129,34.3644,34.276,34.2907,166000.0
2014-04-07 13:30:00,46.53,46.57,46.36,46.37,405900.0,34.2981,34.3276,34.1728,34.1802,405900.0
2014-04-07 13:40:00,46.36,46.5,46.33,46.49,98900.0,34.1728,34.276,34.1507,34.2686,98900.0
2014-04-07 13:50:00,46.5,46.5,46.39,46.39,72500.0,34.276,34.276,34.1949,34.1949,72500.0
2014-04-07 14:00:00,46.38,46.45,46.35,46.41,53600.0,34.1875,34.2391,34.1654,34.2097,53600.0
2014-04-07 14:10:00,46.41,46.41,46.23,46.23,181000.0,34.2097,34.2097,34.077,34.077,181000.0
2014-04-07 14:20:00,46.22,46.26,46.18,46.23,174500.0,34.0696,34.0991,34.0401,34.077,174500.0
2014-04-07 14:30:00,46.24,46.25,46.21,46.25,121700.0,34.0843,34.0917,34.0622,34.0917,121700.0
2014-04-07 14:40:00,46.24,46.38,46.23,46.38,231800.0,34.0843,34.1875,34.077,34.1875,231800.0
2014-04-07 14:50:00,46.38,46.52,46.36,46.41,145800.0,34.1875,34.2907,34.1728,34.2097,145800.0
2014-04-07 15:00:00,46.41,46.48,46.4,46.46,128800.0,34.2097,34.2613,34.2023,34.2465,128800.0
2014-04-07 15:10:00,46.47,46.52,46.39,46.47,248300.0,34.2539,34.2907,34.1949,34.2539,248300.0
2014-04-07 15:20:00,46.46,46.53,46.4,46.5,209700.0,34.2465,34.2981,34.2023,34.276,209700.0
2014-04-07 15:30:00,46.5,46.5,46.37,46.37,233400.0,34.276,34.276,34.1802,34.1802,233400.0
2014-04-07 15:40:00,46.37,46.39,46.28,46.31,295400.0,34.1802,34.1949,34.1138,34.1359,295400.0
2014-04-07 15:50:00,46.31,46.31,46.19,46.25,717900.0,34.1359,34.1359,34.0475,34.0917,717900.0
2014-04-08 09:30:00,46.36,46.67,46.28,46.56,144500.0,34.1728,34.4013,34.1138,34.3202,144500.0
2014-04-08 09:40:00,46.56,46.65,46.46,46.51,107600.0,34.3202,34.3866,34.2465,34.2834,107600.0
2014-04-08 09:50:00,46.51,46.65,46.4,46.53,147300.0,34.2834,34.3866,34.2023,34.2981,147300.0
2014-04-08 10:00:00,46.53,46.78,46.5,46.76,158000.0,34.2981,34.4824,34.276,34.4676,158000.0
2014-04-08 10:10:00,46.77,46.78,46.64,46.7,140200.0,34.475,34.4824,34.3792,34.4234,140200.0
2014-04-08 10:20:00,46.71,46.72,46.47,46.48,160500.0,34.4308,34.4382,34.2539,34.2613,160500.0
2014-04-08 10:30:00,46.48,46.77,46.48,46.71,238800.0,34.2613,34.475,34.2613,34.4308,238800.0
2014-04-08 10:40:00,46.71,46.71,46.65,46.67,279600.0,34.4308,34.4308,34.3866,34.4013,279600.0
2014-04-08 10:50:00,46.68,46.74,46.64,46.66,172600.0,34.4087,34.4529,34.3792,34.3939,172600.0
2014-04-08 11:00:00,46.66,46.76,46.65,46.67,175200.0,34.3939,34.4676,34.3866,34.4013,175200.0
2014-04-08 11:10:00,46.67,46.8,46.61,46.78,271100.0,34.4013,34.4971,34.3571,34.4824,271100.0
2014-04-08 11:20:00,46.78,46.8,46.66,46.69,89500.0,34.4824,34.4971,34.3939,34.416,89500.0
2014-04-08 11:30:00,46.7,46.72,46.64,46.7,118800.0,34.4234,34.4382,34.3792,34.4234,118800.0
2014-04-08 11:40:00,46.7,46.77,46.67,46.7,81000.0,34.4234,34.475,34.4013,34.4234,81000.0
2014-04-08 11:50:00,46.7,46.79,46.66,46.78,87000.0,34.4234,34.4898,34.3939,34.4824,87000.0
2014-04-08 12:00:00,46.78,46.78,46.69,46.69,139500.0,34.4824,34.4824,34.416,34.416,139500.0
2014-04-08 12:10:00,46.7,46.73,46.66,46.72,78900.0,34.4234,34.4455,34.3939,34.4382,78900.0
2014-04-08 12:20:00,46.73,46.73,46.69,46.72,71300.0,34.4455,34.4455,34.416,34.4382,71300.0
2014-04-08 12:30:00,46.73,46.73,46.68,46.69,62800.0,34.4455,34.4455,34.4087,34.416,62800.0
2014-04-08 12:40:00,46.68,46.69,46.65,46.66,45300.0,34.4087,34.416,34.3866,34.3939,45300.0
2014-04-08 12:50:00,46.66,46.68,46.65,46.67,40100.0,34.3939,34.4087,34.3866,34.4013,40100.0
2014-04-08 13:00:00,46.67,46.71,46.65,46.65,48400.0,34.4013,34.4308,34.3866,34.3866,48400.0
2014-04-08 13:10:00,46.66,46.75,46.66,46.75,70900.0,34.3939,34.4603,34.3939,34.4603,70900.0
2014-04-08 13:20:00,46.74,46.79,46.73,46.75,189700.0,34.4529,34.4898,34.4455,34.4603,189700.0
2014-04-08 13:30:00,46.76,46.77,46.69,46.69,40800.0,34.4676,34.475,34.416,34.416,40800.0
2014-04-08 13:40:00,46.7,46.71,46.55,46.57,128600.0,34.4234,34.4308,34.3129,34.3276,128600.0
2014-04-08 13:50:00,46.57,46.62,46.55,46.62,78000.0,34.3276,34.3644,34.3129,34.3644,78000.0
2014-04-08 14:00:00,46.62,46.63,46.48,46.52,132300.0,34.3644,34.3718,34.2613,34.2907,132300.0
2014-04-08 14:10:00,46.52,46.57,46.51,46.52,76100.0,34.2907,34.3276,34.2834,34.2907,76100.0
2014-04-08 14:20:00,46.51,46.58,46.51,46.55,107300.0,34.2834,34.335,34.2834,34.3129,107300.0
2014-04-08 14:30:00,46.55,46.6,46.53,46.54,71600.0,34.3129,34.3497,34.2981,34.3055,71600.0
2014-04-08 14:40:00,46.54,46.61,46.5,46.6,161400.0,34.3055,34.3571,34.276,34.3497,161400.0
2014-04-08 14:50:00,46.6,46.69,46.6,46.65,124700.0,34.3497,34.416,34.3497,34.3866,124700.0
2014-04-08 15:00:00,46.64,46.72,46.61,46.7,127800.0,34.3792,34.4382,34.3571,34.4234,127800.0
2014-04-08 15:10:00,46.71,46.81,46.7,46.79,205300.0,34.4308,34.5045,34.4234,34.4898,205300.0
2014-04-08 15:20:00,46.79,46.85,46.78,46.79,136700.0,34.4898,34.534,34.4824,34.4898,136700.0
2014-04-08 15:30:00,46.79,46.86,46.79,46.84,119000.0,34.4898,34.5414,34.4898,34.5266,119000.0
2014-04-08 15:40:00,46.84,46.9,46.83,46.9,158100.0,34.5266,34.5708,34.5192,34.5708,158100.0
2014-04-08 15:50:00,46.89,46.9,46.76,46.77,412800.0,34.5635,34.5708,34.4676,34.475,412800.0
2014-04-09 09:30:00,46.95,47.13,46.76,46.9,156100.0,34.6077,34.7404,34.4676,34.5708,156100.0
2014-04-09 09:40:00,46.9,46.9,46.62,46.63,150700.0,34.5708,34.5708,34.3644,34.3718,150700.0
2014-04-09 09:50:00,46.64,46.75,46.56,46.66,126400.0,34.3792,34.4603,34.3202,34.3939,126400.0
2014-04-09 10:00:00,46.69,46.74,46.62,46.68,81100.0,34.416,34.4529,34.3644,34.4087,81100.0
2014-04-09 10:10:00,46.69,46.87,46.62,46.81,94500.0,34.416,34.5487,34.3644,34.5045,94500.0
2014-04-09 10:20:00,46.82,46.94,46.81,46.86,80200.0,34.5119,34.6003,34.5045,34.5414,80200.0
2014-04-09 10:30:00,46.86,46.97,46.86,46.91,52000.0,34.5414,34.6224,34.5414,34.5782,52000.0
2014-04-09 10:40:00,46.91,46.98,46.82,46.84,61900.0,34.5782,34.6298,34.5119,34.5266,61900.0
2014-04-09 10:50:00,46.84,46.91,46.81,46.82,205300.0,34.5266,34.5782,34.5045,34.5119,205300.0
2014-04-09 11:00:00,46.82,46.82,46.72,46.82,53600.0,34.5119,34.5119,34.4382,34.5119,53600.0
2014-04-09 11:10:00,46.82,46.85,46.8,46.84,56200.0,34.5119,34.534,34.4971,34.5266,56200.0
2014-04-09 11:20:00,46.85,46.93,46.82,46.92,58700.0,34.534,34.593,34.5119,34.5856,58700.0
2014-04-09 11:30:00,46.91,46.96,46.89,46.96,34800.0,34.5782,34.6151,34.5635,34.6151,34800.0
2014-04-09 11:40:00,46.95,47.03,46.95,46.99,54900.0,34.6077,34.6667,34.6077,34.6372,54900.0
2014-04-09 11:50:00,46.99,47.01,46.92,46.96,59500.0,34.6372,34.6519,34.5856,34.6151,59500.0
2014-04-09 12:00:00,46.96,46.99,46.94,46.95,34100.0,34.6151,34.6372,34.6003,34.6077,34100.0
2014-04-09 12:10:00,46.95,46.97,46.92,46.95,34600.0,34.6077,34.6224,34.5856,34.6077,34600.0
2014-04-09 12:20:00,46.94,47.0,46.93,46.98,36200.0,34.6003,34.6446,34.593,34.6298,36200.0
2014-04-09 12:30:00,46.99,47.03,46.99,47.01,48500.0,34.6372,34.6667,34.6372,34.6519,48500.0
2014-04-09 12:40:00,47.01,47.03,46.98,47.02,28500.0,34.6519,34.6667,34.6298,34.6593,28500.0
2014-04-09 12:50:00,47.02,47.03,46.96,46.96,36500.0,34.6593,34.6667,34.6151,34.6151,36500.0
2014-04-09 13:00:00,46.95,46.98,46.95,46.95,38800.0,34.6077,34.6298,34.6077,34.6077,38800.0
2014-04-09 13:10:00,46.95,46.96,46.93,46.94,43200.0,34.6077,34.6151,34.593,34.6003,43200.0
2014-04-09 13:20:00,46.95,46.96,46.92,46.92,30400.0,34.6077,34.6151,34.5856,34.5856,30400.0
2014-04-09 13:30:00,46.92,46.92,46.89,46.9,25000.0,34.5856,34.5856,34.5635,34.5708,25000.0
2014-04-09 13:40:00,46.9,46.93,46.89,46.93,17200.0,34.5708,34.593,34.5635,34.593,17200.0
2014-04-09 13:50:00,46.93,46.97,46.93,46.95,52000.0,34.593,34.6224,34.593,34.6077,52000.0
2014-04-09 14:00:00,46.95,47.23,46.95,47.21,191900.0,34.6077,34.8141,34.6077,34.7993,191900.0
2014-04-09 14:10:00,47.2,47.24,47.11,47.17,151100.0,34.792,34.8215,34.7256,34.7699,151100.0
2014-04-09 14:20:00,47.17,47.26,47.17,47.24,81400.0,34.7699,34.8362,34.7699,34.8215,81400.0
2014-04-09 14:30:00,47.24,47.29,47.2,47.21,70000.0,34.8215,34.8583,34.792,34.7993,70000.0
2014-04-09 14:40:00,47.22,47.28,47.2,47.23,54000.0,34.8067,34.8509,34.792,34.8141,54000.0
2014-04-09 14:50:00,47.23,47.26,47.18,47.21,67900.0,34.8141,34.8362,34.7772,34.7993,67900.0
2014-04-09 15:00:00,47.21,47.26,47.17,47.25,104300.0,34.7993,34.8362,34.7699,34.8288,104300.0
2014-04-09 15:10:00,47.24,47.32,47.23,47.31,104400.0,34.8215,34.8804,34.8141,34.8731,104400.0
2014-04-09 15:20:00,47.31,47.36,47.23,47.27,139800.0,34.8731,34.9099,34.8141,34.8436,139800.0
2014-04-09 15:30:00,47.27,47.32,47.27,47.3,168600.0,34.8436,34.8804,34.8436,34.8657,168600.0
2014-04-09 15:40:00,47.29,47.3,47.26,47.29,173500.0,34.8583,34.8657,34.8362,34.8583,173500.0
2014-04-09 15:50:00,47.29,47.31,47.21,47.24,483700.0,34.8583,34.8731,34.7993,34.8215,483700.0
2014-04-10 09:30:00,47.12,47.29,46.96,47.0,159400.0,34.733,34.8583,34.6151,34.6446,159400.0
2014-04-10 09:40:00,47.01,47.26,46.98,47.07,110400.0,34.6519,34.8362,34.6298,34.6962,110400.0
2014-04-10 09:50:00,47.07,47.09,46.98,47.04,60700.0,34.6962,34.7109,34.6298,34.674,60700.0
2014-04-10 10:00:00,47.05,47.12,46.98,47.12,86700.0,34.6814,34.733,34.6298,34.733,86700.0
2014-04-10 10:10:00,47.13,47.25,46.99,47.0,85600.0,34.7404,34.8288,34.6372,34.6446,85600.0
2014-04-10 10:20:00,47.0,47.12,46.99,47.12,63300.0,34.6446,34.733,34.6372,34.733,63300.0
2014-04-10 10:30:00,47.13,47.13,46.99,47.01,94600.0,34.7404,34.7404,34.6372,34.6519,94600.0
2014-04-10 10:40:00,47.0,47.03,46.82,46.84,88800.0,34.6446,34.6667,34.5119,34.5266,88800.0
2014-04-10 10:50:00,46.84,46.88,46.75,46.75,78200.0,34.5266,34.5561,34.4603,34.4603,78200.0
2014-04-10 11:00:00,46.74,46.74,46.58,46.62,190300.0,34.4529,34.4529,34.335,34.3644,190300.0
2014-04-10 11:10:00,46.62,46.74,46.55,46.65,163200.0,34.3644,34.4529,34.3129,34.3866,163200.0
2014-04-10 11:20:00,46.66,46.66,46.53,46.54,185400.0,34.3939,34.3939,34.2981,34.3055,185400.0
2014-04-10 11:30:00,46.53,46.66,46.53,46.59,64300.0,34.2981,34.3939,34.2981,34.3423,64300.0
2014-04-10 11:40:00,46.59,46.66,46.53,46.57,109400.0,34.3423,34.3939,34.2981,34.3276,109400.0
2014-04-10 11:50:00,46.56,46.62,46.48,46.51,120100.0,34.3202,34.3644,34.2613,34.2834,120100.0
2014-04-10 12:00:00,46.51,46.53,46.28,46.28,232700.0,34.2834,34.2981,34.1138,34.1138,232700.0
2014-04-10 12:10:00,46.28,46.38,46.22,46.32,176900.0,34.1138,34.1875,34.0696,34.1433,176900.0
2014-04-10 12:20:00,46.33,46.37,46.28,46.33,164700.0,34.1507,34.1802,34.1138,34.1507,164700.0
2014-04-10 12:30:00,46.34,46.39,46.32,46.34,81300.0,34.1581,34.1949,34.1433,34.1581,81300.0
2014-04-10 12:40:00,46.34,46.37,46.25,46.26,91400.0,34.1581,34.1802,34.0917,34.0991,91400.0
2014-04-10 12:50:00,46.28,46.33,46.21,46.21,125400.0,34.1138,34.1507,34.0622,34.0622,125400.0
2014-04-10 13:00:00,46.22,46.27,46.15,46.26,211100.0,34.0696,34.1065,34.018,34.0991,211100.0
2014-04-10 13:10:00,46.26,46.28,46.09,46.1,151600.0,34.0991,34.1138,33.9738,33.9811,151600.0
2014-04-10 13:20:00,46.1,46.14,46.07,46.12,114900.0,33.9811,34.0106,33.959,33.9959,114900.0
2014-04-10 13:30:00,46.12,46.19,46.1,46.16,68100.0,33.9959,34.0475,33.9811,34.0254,68100.0
2014-04-10 13:40:00,46.16,46.17,46.11,46.15,104700.0,34.0254,34.0327,33.9885,34.018,104700.0
2014-04-10 13:50:00,46.15,46.19,46.08,46.13,140300.0,34.018,34.0475,33.9664,34.0033,140300.0
2014-04-10 14:00:00,46.14,46.15,46.07,46.07,129500.0,34.0106,34.018,33.959,33.959,129500.0
2014-04-10 14:10:00,46.07,46.15,46.03,46.14,142000.0,33.959,34.018,33.9295,34.0106,142000.0
2014-04-10 14:20:00,46.14,46.15,45.98,45.98,114300.0,34.0106,34.018,33.8927,33.8927,114300.0
2014-04-10 14:30:00,45.98,45.98,45.82,45.89,165200.0,33.8927,33.8927,33.7748,33.8264,165200.0
2014-04-10 14:40:00,45.89,45.94,45.75,45.76,251500.0,33.8264,33.8632,33.7232,33.7305,251500.0
2014-04-10 14:50:00,45.77,45.82,45.71,45.8,208400.0,33.7379,33.7748,33.6937,33.76,208400.0
2014-04-10 15:00:00,45.8,45.8,45.6,45.61,331000.0,33.76,33.76,33.6126,33.62,331000.0
2014-04-10 15:10:00,45.61,45.71,45.58,45.69,306700.0,33.62,33.6937,33.5978,33.6789,306700.0
2014-04-10 15:20:00,45.69,45.69,45.57,45.64,248600.0,33.6789,33.6789,33.5905,33.6421,248600.0
2014-04-10 15:30:00,45.62,45.69,45.56,45.65,321300.0,33.6273,33.6789,33.5831,33.6494,321300.0
2014-04-10 15:40:00,45.65,45.69,45.59,45.69,581100.0,33.6494,33.6789,33.6052,33.6789,581100.0
2014-04-10 15:50:00,45.68,45.68,45.52,45.54,797600.0,33.6716,33.6716,33.5536,33.5684,797600.0
2014-04-11 09:30:00,44.77,45.45,44.73,45.43,566800.0,33.0008,33.502,32.9713,33.4873,566800.0
2014-04-11 09:40:00,45.45,45.63,45.38,45.48,305700.0,33.502,33.6347,33.4504,33.5241,305700.0
2014-04-11 09:50:00,45.48,45.74,45.47,45.51,143500.0,33.5241,33.7158,33.5168,33.5462,143500.0
2014-04-11 10:00:00,45.51,45.53,45.26,45.27,234300.0,33.5462,33.561,33.362,33.3693,234300.0
2014-04-11 10:10:00,45.28,45.4,45.16,45.21,183600.0,33.3767,33.4652,33.2883,33.3251,183600.0
2014-04-11 10:20:00,45.21,45.4,45.14,45.37,264600.0,33.3251,33.4652,33.2735,33.4431,264600.0
2014-04-11 10:30:00,45.36,45.42,45.29,45.3,118900.0,33.4357,33.4799,33.3841,33.3915,118900.0
2014-04-11 10:40:00,45.3,45.38,45.2,45.22,182000.0,33.3915,33.4504,33.3177,33.3325,182000.0
2014-04-11 10:50:00,45.22,45.52,45.2,45.38,339400.0,33.3325,33.5536,33.3177,33.4504,339400.0
2014-04-11 11:00:00,45.38,45.42,45.3,45.32,130000.0,33.4504,33.4799,33.3915,33.4062,130000.0
2014-04-11 11:10:00,45.32,45.54,45.31,45.48,149000.0,33.4062,33.5684,33.3988,33.5241,149000.0
2014-04-11 11:20:00,45.51,45.52,45.33,45.39,115400.0,33.5462,33.5536,33.4136,33.4578,115400.0
2014-04-11 11:30:00,45.4,45.45,45.27,45.31,147800.0,33.4652,33.502,33.3693,33.3988,147800.0
2014-04-11 11:40:00,45.31,45.36,45.19,45.27,108700.0,33.3988,33.4357,33.3104,33.3693,108700.0
2014-04-11 11:50:00,45.26,45.32,45.15,45.26,119800.0,33.362,33.4062,33.2809,33.362,119800.0
2014-04-11 12:00:00,45.25,45.41,45.25,45.29,87600.0,33.3546,33.4725,33.3546,33.3841,87600.0
2014-04-11 12:10:00,45.29,45.32,45.15,45.24,145300.0,33.3841,33.4062,33.2809,33.3472,145300.0
2014-04-11 12:20:00,45.22,45.28,45.15,45.24,68200.0,33.3325,33.3767,33.2809,33.3472,68200.0
2014-04-11 12:30:00,45.25,45.29,45.2,45.24,91200.0,33.3546,33.3841,33.3177,33.3472,91200.0
2014-04-11 12:40:00,45.24,45.29,45.21,45.27,125000.0,33.3472,33.3841,33.3251,33.3693,125000.0
2014-04-11 12:50:00,45.26,45.26,45.12,45.2,121700.0,33.362,33.362,33.2588,33.3177,121700.0
2014-04-11 13:00:00,45.21,45.22,45.05,45.1,97000.0,33.3251,33.3325,33.2072,33.244,97000.0
2014-04-11 13:10:00,45.09,45.18,45.07,45.11,127600.0,33.2367,33.303,33.2219,33.2514,127600.0
2014-04-11 13:20:00,45.11,45.14,45.07,45.1,122500.0,33.2514,33.2735,33.2219,33.244,122500.0
2014-04-11 13:30:00,45.1,45.18,45.05,45.14,111000.0,33.244,33.303,33.2072,33.2735,111000.0
2014-04-11 13:40:00,45.14,45.31,45.14,45.3,91400.0,33.2735,33.3988,33.2735,33.3915,91400.0
2014-04-11 13:50:00,45.3,45.31,45.19,45.2,102900.0,33.3915,33.3988,33.3104,33.3177,102900.0
2014-04-11 14:00:00,45.19,45.31,45.19,45.28,108600.0,33.3104,33.3988,33.3104,33.3767,108600.0
2014-04-11 14:10:00,45.28,45.28,45.18,45.19,123900.0,33.3767,33.3767,33.303,33.3104,123900.0
2014-04-11 14:20:00,45.18,45.21,45.18,45.19,254500.0,33.303,33.3251,33.303,33.3104,254500.0
2014-04-11 14:30:00,45.19,45.2,45.17,45.18,134700.0,33.3104,33.3177,33.2956,33.303,134700.0
2014-04-11 14:40:00,45.18,45.2,44.99,44.99,154600.0,33.303,33.3177,33.1629,33.1629,154600.0
2014-04-11 14:50:00,45.0,45.18,45.0,45.08,182400.0,33.1703,33.303,33.1703,33.2293,182400.0
2014-04-11 15:00:00,45.09,45.14,45.02,45.14,136700.0,33.2367,33.2735,33.1851,33.2735,136700.0
2014-04-11 15:10:00,45.13,45.15,45.09,45.09,145900.0,33.2661,33.2809,33.2367,33.2367,145900.0
2014-04-11 15:20:00,45.09,45.11,45.04,45.06,436400.0,33.2367,33.2514,33.1998,33.2145,436400.0
2014-04-11 15:30:00,45.07,45.11,45.03,45.11,204700.0,33.2219,33.2514,33.1924,33.2514,204700.0
2014-04-11 15:40:00,45.1,45.19,45.05,45.12,296500.0,33.244,33.3104,33.2072,33.2588,296500.0
2014-04-11 15:50:00,45.11,45.11,44.97,44.99,752900.0,33.2514,33.2514,33.1482,33.1629,752900.0
2014-04-14 09:30:00,45.76,45.76,45.23,45.29,236200.0,33.7305,33.7305,33.3399,33.3841,236200.0
2014-04-14 09:40:00,45.26,45.35,45.19,45.32,282700.0,33.362,33.4283,33.3104,33.4062,282700.0
2014-04-14 09:50:00,45.33,45.52,45.31,45.46,144400.0,33.4136,33.5536,33.3988,33.5094,144400.0
2014-04-14 10:00:00,45.46,45.64,45.37,45.58,153500.0,33.5094,33.6421,33.4431,33.5978,153500.0
2014-04-14 10:10:00,45.58,45.59,45.39,45.39,115500.0,33.5978,33.6052,33.4578,33.4578,115500.0
2014-04-14 10:20:00,45.39,45.39,45.23,45.3,83000.0,33.4578,33.4578,33.3399,33.3915,83000.0
2014-04-14 10:30:00,45.31,45.43,45.27,45.39,62900.0,33.3988,33.4873,33.3693,33.4578,62900.0
2014-04-14 10:40:00,45.4,45.47,45.37,45.41,72900.0,33.4652,33.5168,33.4431,33.4725,72900.0
2014-04-14 10:50:00,45.41,45.47,45.35,45.44,64500.0,33.4725,33.5168,33.4283,33.4946,64500.0
2014-04-14 11:00:00,45.44,45.5,45.41,45.41,73100.0,33.4946,33.5389,33.4725,33.4725,73100.0
2014-04-14 11:10:00,45.42,45.47,45.35,45.45,55800.0,33.4799,33.5168,33.4283,33.502,55800.0
2014-04-14 11:20:00,45.44,45.44,45.34,45.38,46900.0,33.4946,33.4946,33.4209,33.4504,46900.0
2014-04-14 11:30:00,45.39,45.52,45.37,45.5,54600.0,33.4578,33.5536,33.4431,33.5389,54600.0
2014-04-14 11:40:00,45.49,45.49,45.42,45.48,60800.0,33.5315,33.5315,33.4799,33.5241,60800.0
2014-04-14 11:50:00,45.47,45.49,45.41,45.42,37800.0,33.5168,33.5315,33.4725,33.4799,37800.0
2014-04-14 12:00:00,45.42,45.44,45.34,45.41,47300.0,33.4799,33.4946,33.4209,33.4725,47300.0
2014-04-14 12:10:00,45.4,45.44,45.38,45.41,54200.0,33.4652,33.4946,33.4504,33.4725,54200.0
2014-04-14 12:20:00,45.4,45.42,45.37,45.42,25900.0,33.4652,33.4799,33.4431,33.4799,25900.0
2014-04-14 12:30:00,45.43,45.49,45.4,45.48,80300.0,33.4873,33.5315,33.4652,33.5241,80300.0
2014-04-14 12:40:00,45.48,45.5,45.43,45.49,60600.0,33.5241,33.5389,33.4873,33.5315,60600.0
2014-04-14 12:50:00,45.5,45.51,45.44,45.5,35400.0,33.5389,33.5462,33.4946,33.5389,35400.0
2014-04-14 13:00:00,45.5,45.5,45.46,45.48,28900.0,33.5389,33.5389,33.5094,33.5241,28900.0
2014-04-14 13:10:00,45.47,45.48,45.36,45.36,45600.0,33.5168,33.5241,33.4357,33.4357,45600.0
2014-04-14 13:20:00,45.37,45.38,45.32,45.33,52500.0,33.4431,33.4504,33.4062,33.4136,52500.0
2014-04-14 13:30:00,45.32,45.42,45.31,45.39,46700.0,33.4062,33.4799,33.3988,33.4578,46700.0
2014-04-14 13:40:00,45.39,45.43,45.32,45.32,49800.0,33.4578,33.4873,33.4062,33.4062,49800.0
2014-04-14 13:50:00,45.33,45.37,45.23,45.23,107800.0,33.4136,33.4431,33.3399,33.3399,107800.0
2014-04-14 14:00:00,45.23,45.3,45.16,45.3,171600.0,33.3399,33.3915,33.2883,33.3915,171600.0
2014-04-14 14:10:00,45.29,45.3,45.22,45.22,74100.0,33.3841,33.3915,33.3325,33.3325,74100.0
2014-04-14 14:20:00,45.21,45.25,45.21,45.22,98800.0,33.3251,33.3546,33.3251,33.3325,98800.0
2014-04-14 14:30:00,45.22,45.24,45.19,45.2,182900.0,33.3325,33.3472,33.3104,33.3177,182900.0
2014-04-14 14:40:00,45.19,45.21,45.17,45.2,223300.0,33.3104,33.3251,33.2956,33.3177,223300.0
2014-04-14 14:50:00,45.19,45.22,45.15,45.15,151900.0,33.3104,33.3325,33.2809,33.2809,151900.0
2014-04-14 15:00:00,45.15,45.15,44.95,44.96,227500.0,33.2809,33.2809,33.1335,33.1408,227500.0
2014-04-14 15:10:00,44.96,45.02,44.92,45.01,203300.0,33.1408,33.1851,33.1113,33.1777,203300.0
2014-04-14 15:20:00,45.0,45.13,45.0,45.11,117200.0,33.1703,33.2661,33.1703,33.2514,117200.0
2014-04-14 15:30:00,45.11,45.28,45.11,45.27,179700.0,33.2514,33.3767,33.2514,33.3693,179700.0
2014-04-14 15:40:00,45.27,45.34,45.23,45.26,216500.0,33.3693,33.4209,33.3399,33.362,216500.0
2014-04-14 15:50:00,45.26,45.37,45.26,45.32,425700.0,33.362,33.4431,33.362,33.4062,425700.0
2014-04-15 09:30:00,45.38,45.65,45.31,45.64,148100.0,33.4504,33.6494,33.3988,33.6421,148100.0
2014-04-15 09:40:00,45.64,45.79,45.64,45.76,93500.0,33.6421,33.7526,33.6421,33.7305,93500.0
2014-04-15 09:50:00,45.77,45.81,45.56,45.61,76300.0,33.7379,33.7674,33.5831,33.62,76300.0
2014-04-15 10:00:00,45.61,45.76,45.48,45.5,133300.0,33.62,33.7305,33.5241,33.5389,133300.0
2014-04-15 10:10:00,45.51,45.59,45.36,45.41,154800.0,33.5462,33.6052,33.4357,33.4725,154800.0
2014-04-15 10:20:00,45.41,45.48,45.31,45.38,115000.0,33.4725,33.5241,33.3988,33.4504,115000.0
2014-04-15 10:30:00,45.37,45.46,45.21,45.41,118100.0,33.4431,33.5094,33.3251,33.4725,118100.0
2014-04-15 10:40:00,45.43,45.54,45.42,45.46,63000.0,33.4873,33.5684,33.4799,33.5094,63000.0
2014-04-15 10:50:00,45.46,45.52,45.18,45.25,116600.0,33.5094,33.5536,33.303,33.3546,116600.0
2014-04-15 11:00:00,45.24,45.28,45.04,45.18,139000.0,33.3472,33.3767,33.1998,33.303,139000.0
2014-04-15 11:10:00,45.17,45.35,45.13,45.33,101300.0,33.2956,33.4283,33.2661,33.4136,101300.0
2014-04-15 11:20:00,45.33,45.41,45.23,45.29,92600.0,33.4136,33.4725,33.3399,33.3841,92600.0
2014-04-15 11:30:00,45.3,45.43,45.27,45.41,111800.0,33.3915,33.4873,33.3693,33.4725,111800.0
2014-04-15 11:40:00,45.39,45.44,45.3,45.31,198200.0,33.4578,33.4946,33.3915,33.3988,198200.0
2014-04-15 11:50:00,45.3,45.3,45.18,45.22,86700.0,33.3915,33.3915,33.303,33.3325,86700.0
2014-04-15 12:00:00,45.21,45.24,45.15,45.23,93500.0,33.3251,33.3472,33.2809,33.3399,93500.0
2014-04-15 12:10:00,45.22,45.26,45.19,45.2,51600.0,33.3325,33.362,33.3104,33.3177,51600.0
2014-04-15 12:20:00,45.2,45.31,45.15,45.31,81600.0,33.3177,33.3988,33.2809,33.3988,81600.0
2014-04-15 12:30:00,45.3,45.33,45.24,45.31,149000.0,33.3915,33.4136,33.3472,33.3988,149000.0
2014-04-15 12:40:00,45.31,45.36,45.2,45.21,102400.0,33.3988,33.4357,33.3177,33.3251,102400.0
2014-04-15 12:50:00,45.21,45.27,45.16,45.18,95500.0,33.3251,33.3693,33.2883,33.303,95500.0
2014-04-15 13:00:00,45.18,45.31,45.16,45.29,79300.0,33.303,33.3988,33.2883,33.3841,79300.0
2014-04-15 13:10:00,45.29,45.36,45.26,45.32,77200.0,33.3841,33.4357,33.362,33.4062,77200.0
2014-04-15 13:20:00,45.33,45.34,45.24,45.33,57100.0,33.4136,33.4209,33.3472,33.4136,57100.0
2014-04-15 13:30:00,45.33,45.45,45.3,45.44,97300.0,33.4136,33.502,33.3915,33.4946,97300.0
2014-04-15 13:40:00,45.44,45.62,45.44,45.6,187900.0,33.4946,33.6273,33.4946,33.6126,187900.0
2014-04-15 13:50:00,45.6,45.76,45.57,45.72,191300.0,33.6126,33.7305,33.5905,33.701,191300.0
2014-04-15 14:00:00,45.72,45.79,45.69,45.72,129200.0,33.701,33.7526,33.6789,33.701,129200.0
2014-04-15 14:10:00,45.72,45.81,45.68,45.69,106100.0,33.701,33.7674,33.6716,33.6789,106100.0
2014-04-15 14:20:00,45.68,45.72,45.64,45.68,107400.0,33.6716,33.701,33.6421,33.6716,107400.0
2014-04-15 14:30:00,45.68,45.79,45.66,45.78,106500.0,33.6716,33.7526,33.6568,33.7453,106500.0
2014-04-15 14:40:00,45.77,45.8,45.73,45.8,104400.0,33.7379,33.76,33.7084,33.76,104400.0
2014-04-15 14:50:00,45.8,45.93,45.79,45.81,163100.0,33.76,33.8558,33.7526,33.7674,163100.0
2014-04-15 15:00:00,45.81,45.89,45.76,45.8,181600.0,33.7674,33.8264,33.7305,33.76,181600.0
2014-04-15 15:10:00,45.8,45.98,45.78,45.98,174800.0,33.76,33.8927,33.7453,33.8927,174800.0
2014-04-15 15:20:00,45.99,45.99,45.87,45.95,146600.0,33.9001,33.9001,33.8116,33.8706,146600.0
2014-04-15 15:30:00,45.96,45.96,45.85,45.86,182000.0,33.878,33.878,33.7969,33.8042,182000.0
2014-04-15 15:40:00,45.85,45.92,45.8,45.9,198600.0,33.7969,33.8485,33.76,33.8337,198600.0
2014-04-15 15:50:00,45.9,45.94,45.75,45.8,534600.0,33.8337,33.8632,33.7232,33.76,534600.0
2014-04-16 09:30:00,45.67,45.73,44.9,45.15,601600.0,33.6642,33.7084,33.0966,33.2809,601600.0
2014-04-16 09:40:00,45.15,45.17,44.74,44.81,399100.0,33.2809,33.2956,32.9787,33.0303,399100.0
2014-04-16 09:50:00,44.83,44.86,44.66,44.72,432100.0,33.045,33.0671,32.9197,32.9639,432100.0
2014-04-16 10:00:00,44.72,44.78,44.66,44.68,224200.0,32.9639,33.0082,32.9197,32.9344,224200.0
2014-04-16 10:10:00,44.69,44.85,44.65,44.82,141800.0,32.9418,33.0597,32.9123,33.0376,141800.0
2014-04-16 10:20:00,44.83,45.0,44.77,44.85,145700.0,33.045,33.1703,33.0008,33.0597,145700.0
2014-04-16 10:30:00,44.86,45.01,44.82,44.89,160900.0,33.0671,33.1777,33.0376,33.0892,160900.0
2014-04-16 10:40:00,44.9,44.9,44.54,44.75,320000.0,33.0966,33.0966,32.8312,32.986,320000.0
2014-04-16 10:50:00,44.75,44.79,44.63,44.73,240600.0,32.986,33.0155,32.8976,32.9713,240600.0
2014-04-16 11:00:00,44.73,44.77,44.57,44.68,277600.0,32.9713,33.0008,32.8534,32.9344,277600.0
2014-04-16 11:10:00,44.68,44.79,44.65,44.71,310700.0,32.9344,33.0155,32.9123,32.9566,310700.0
2014-04-16 11:20:00,44.71,44.84,44.59,44.83,250400.0,32.9566,33.0524,32.8681,33.045,250400.0
2014-04-16 11:30:00,44.84,44.93,44.81,44.83,176500.0,33.0524,33.1187,33.0303,33.045,176500.0
2014-04-16 11:40:00,44.84,45.09,44.83,45.08,93300.0,33.0524,33.2367,33.045,33.2293,93300.0
2014-04-16 11:50:00,45.08,45.19,44.97,45.18,282200.0,33.2293,33.3104,33.1482,33.303,282200.0
2014-04-16 12:00:00,45.18,45.31,45.15,45.18,245600.0,33.303,33.3988,33.2809,33.303,245600.0
2014-04-16 12:10:00,45.19,45.28,45.18,45.27,234600.0,33.3104,33.3767,33.303,33.3693,234600.0
2014-04-16 12:20:00,45.26,45.27,45.13,45.13,105600.0,33.362,33.3693,33.2661,33.2661,105600.0
2014-04-16 12:30:00,45.14,45.19,45.09,45.11,122400.0,33.2735,33.3104,33.2367,33.2514,122400.0
2014-04-16 12:40:00,45.11,45.13,45.04,45.08,83300.0,33.2514,33.2661,33.1998,33.2293,83300.0
2014-04-16 12:50:00,45.07,45.13,45.05,45.09,178600.0,33.2219,33.2661,33.2072,33.2367,178600.0
2014-04-16 13:00:00,45.09,45.15,45.08,45.13,104700.0,33.2367,33.2809,33.2293,33.2661,104700.0
2014-04-16 13:10:00,45.14,45.19,45.09,45.17,64700.0,33.2735,33.3104,33.2367,33.2956,64700.0
2014-04-16 13:20:00,45.18,45.29,45.16,45.27,88500.0,33.303,33.3841,33.2883,33.3693,88500.0
2014-04-16 13:30:00,45.28,45.28,45.13,45.16,71700.0,33.3767,33.3767,33.2661,33.2883,71700.0
2014-04-16 13:40:00,45.17,45.25,45.14,45.2,78700.0,33.2956,33.3546,33.2735,33.3177,78700.0
2014-04-16 13:50:00,45.2,45.22,45.12,45.16,68600.0,33.3177,33.3325,33.2588,33.2883,68600.0
2014-04-16 14:00:00,45.16,45.18,45.08,45.13,117500.0,33.2883,33.303,33.2293,33.2661,117500.0
2014-04-16 14:10:00,45.12,45.18,45.06,45.07,118300.0,33.2588,33.303,33.2145,33.2219,118300.0
2014-04-16 14:20:00,45.07,45.14,45.05,45.09,147700.0,33.2219,33.2735,33.2072,33.2367,147700.0
2014-04-16 14:30:00,45.09,45.17,45.09,45.12,83400.0,33.2367,33.2956,33.2367,33.2588,83400.0
2014-04-16 14:40:00,45.12,45.16,45.09,45.15,60900.0,33.2588,33.2883,33.2367,33.2809,60900.0
2014-04-16 14:50:00,45.14,45.19,45.12,45.18,59100.0,33.2735,33.3104,33.2588,33.303,59100.0
2014-04-16 15:00:00,45.17,45.22,45.16,45.22,132000.0,33.2956,33.3325,33.2883,33.3325,132000.0
2014-04-16 15:10:00,45.21,45.22,45.15,45.17,96100.0,33.3251,33.3325,33.2809,33.2956,96100.0
2014-04-16 15:20:00,45.16,45.23,45.16,45.22,109500.0,33.2883,33.3399,33.2883,33.3325,109500.0
2014-04-16 15:30:00,45.21,45.23,45.17,45.23,123100.0,33.3251,33.3399,33.2956,33.3399,123100.0
2014-04-16 15:40:00,45.23,45.25,45.22,45.23,138800.0,33.3399,33.3546,33.3325,33.3399,138800.0
2014-04-16 15:50:00,45.23,45.27,45.2,45.21,526400.0,33.3399,33.3693,33.3177,33.3251,526400.0
2014-04-17 09:30:00,45.35,45.65,45.08,45.65,637000.0,33.4283,33.6494,33.2293,33.6494,637000.0
2014-04-17 09:40:00,45.64,45.7,45.37,45.43,230200.0,33.6421,33.6863,33.4431,33.4873,230200.0
2014-04-17 09:50:00,45.42,45.65,45.25,45.62,122300.0,33.4799,33.6494,33.3546,33.6273,122300.0
2014-04-17 10:00:00,45.63,45.71,45.55,45.59,142200.0,33.6347,33.6937,33.5757,33.6052,142200.0
2014-04-17 10:10:00,45.59,45.68,45.44,45.52,125500.0,33.6052,33.6716,33.4946,33.5536,125500.0
2014-04-17 10:20:00,45.52,45.69,45.46,45.68,142900.0,33.5536,33.6789,33.5094,33.6716,142900.0
2014-04-17 10:30:00,45.68,45.71,45.58,45.67,127400.0,33.6716,33.6937,33.5978,33.6642,127400.0
2014-04-17 10:40:00,45.68,45.76,45.56,45.59,137000.0,33.6716,33.7305,33.5831,33.6052,137000.0
2014-04-17 10:50:00,45.59,45.83,45.58,45.83,157600.0,33.6052,33.7821,33.5978,33.7821,157600.0
2014-04-17 11:00:00,45.83,45.91,45.79,45.79,154800.0,33.7821,33.8411,33.7526,33.7526,154800.0
2014-04-17 11:10:00,45.78,45.8,45.66,45.72,102100.0,33.7453,33.76,33.6568,33.701,102100.0
2014-04-17 11:20:00,45.72,45.79,45.71,45.77,73000.0,33.701,33.7526,33.6937,33.7379,73000.0
2014-04-17 11:30:00,45.76,45.8,45.69,45.73,78100.0,33.7305,33.76,33.6789,33.7084,78100.0
2014-04-17 11:40:00,45.73,45.9,45.72,45.89,131000.0,33.7084,33.8337,33.701,33.8264,131000.0
2014-04-17 11:50:00,45.89,45.89,45.78,45.81,108800.0,33.8264,33.8264,33.7453,33.7674,108800.0
2014-04-17 12:00:00,45.81,45.92,45.78,45.89,91700.0,33.7674,33.8485,33.7453,33.8264,91700.0
2014-04-17 12:10:00,45.89,45.89,45.81,45.82,76900.0,33.8264,33.8264,33.7674,33.7748,76900.0
2014-04-17 12:20:00,45.81,45.87,45.79,45.84,61600.0,33.7674,33.8116,33.7526,33.7895,61600.0
2014-04-17 12:30:00,45.83,45.91,45.8,45.91,56500.0,33.7821,33.8411,33.76,33.8411,56500.0
2014-04-17 12:40:00,45.91,45.97,45.89,45.97,86800.0,33.8411,33.8853,33.8264,33.8853,86800.0
2014-04-17 12:50:00,45.97,45.98,45.9,45.9,78500.0,33.8853,33.8927,33.8337,33.8337,78500.0
2014-04-17 13:00:00,45.9,45.96,45.89,45.91,95800.0,33.8337,33.878,33.8264,33.8411,95800.0
2014-04-17 13:10:00,45.92,46.06,45.9,46.0,223900.0,33.8485,33.9517,33.8337,33.9074,223900.0
2014-04-17 13:20:00,45.99,46.06,45.99,46.05,77000.0,33.9001,33.9517,33.9001,33.9443,77000.0
2014-04-17 13:30:00,46.05,46.06,45.96,46.0,79700.0,33.9443,33.9517,33.878,33.9074,79700.0
2014-04-17 13:40:00,46.0,46.02,45.97,45.98,93200.0,33.9074,33.9222,33.8853,33.8927,93200.0
2014-04-17 13:50:00,45.98,46.0,45.96,45.98,49000.0,33.8927,33.9074,33.878,33.8927,49000.0
2014-04-17 14:00:00,45.98,46.04,45.96,46.04,70200.0,33.8927,33.9369,33.878,33.9369,70200.0
2014-04-17 14:10:00,46.04,46.04,45.97,46.0,118500.0,33.9369,33.9369,33.8853,33.9074,118500.0
2014-04-17 14:20:00,46.0,46.03,45.99,46.01,69900.0,33.9074,33.9295,33.9001,33.9148,69900.0
2014-04-17 14:30:00,46.0,46.03,45.92,45.93,48900.0,33.9074,33.9295,33.8485,33.8558,48900.0
2014-04-17 14:40:00,45.93,45.94,45.85,45.85,70000.0,33.8558,33.8632,33.7969,33.7969,70000.0
2014-04-17 14:50:00,45.85,45.85,45.78,45.79,77500.0,33.7969,33.7969,33.7453,33.7526,77500.0
2014-04-17 15:00:00,45.79,45.84,45.78,45.8,50700.0,33.7526,33.7895,33.7453,33.76,50700.0
2014-04-17 15:10:00,45.81,45.85,45.81,45.84,110200.0,33.7674,33.7969,33.7674,33.7895,110200.0
2014-04-17 15:20:00,45.84,45.91,45.84,45.89,77100.0,33.7895,33.8411,33.7895,33.8264,77100.0
2014-04-17 15:30:00,45.89,45.89,45.83,45.85,132800.0,33.8264,33.8264,33.7821,33.7969,132800.0
2014-04-17 15:40:00,45.84,45.92,45.83,45.92,246700.0,33.7895,33.8485,33.7821,33.8485,246700.0
2014-04-17 15:50:00,45.91,45.94,45.83,45.83,514000.0,33.8411,33.8632,33.7821,33.7821,514000.0
2014-04-21 09:30:00,46.18,46.2,45.89,45.92,98100.0,34.0401,34.0549,33.8264,33.8485,98100.0
2014-04-21 09:40:00,45.94,46.13,45.94,46.02,73400.0,33.8632,34.0033,33.8632,33.9222,73400.0
2014-04-21 09:50:00,46.02,46.08,45.94,45.98,59100.0,33.9222,33.9664,33.8632,33.8927,59100.0
2014-04-21 10:00:00,45.98,46.13,45.98,46.08,68300.0,33.8927,34.0033,33.8927,33.9664,68300.0
2014-04-21 10:10:00,46.09,46.11,45.93,45.93,128700.0,33.9738,33.9885,33.8558,33.8558,128700.0
2014-04-21 10:20:00,45.93,45.98,45.77,45.8,85000.0,33.8558,33.8927,33.7379,33.76,85000.0
2014-04-21 10:30:00,45.8,45.87,45.68,45.7,98100.0,33.76,33.8116,33.6716,33.6863,98100.0
2014-04-21 10:40:00,45.71,46.0,45.69,46.0,109300.0,33.6937,33.9074,33.6789,33.9074,109300.0
2014-04-21 10:50:00,46.01,46.24,45.99,46.02,194500.0,33.9148,34.0843,33.9001,33.9222,194500.0
2014-04-21 11:00:00,46.03,46.09,46.0,46.09,60400.0,33.9295,33.9738,33.9074,33.9738,60400.0
2014-04-21 11:10:00,46.09,46.15,46.07,46.13,44800.0,33.9738,34.018,33.959,34.0033,44800.0
2014-04-21 11:20:00,46.12,46.12,46.04,46.06,34500.0,33.9959,33.9959,33.9369,33.9517,34500.0
2014-04-21 11:30:00,46.04,46.09,46.03,46.08,42000.0,33.9369,33.9738,33.9295,33.9664,42000.0
2014-04-21 11:40:00,46.08,46.14,46.05,46.09,32300.0,33.9664,34.0106,33.9443,33.9738,32300.0
2014-04-21 11:50:00,46.09,46.14,46.08,46.11,21400.0,33.9738,34.0106,33.9664,33.9885,21400.0
2014-04-21 12:00:00,46.12,46.17,46.09,46.15,47100.0,33.9959,34.0327,33.9738,34.018,47100.0
2014-04-21 12:10:00,46.14,46.14,46.09,46.09,31800.0,34.0106,34.0106,33.9738,33.9738,31800.0
2014-04-21 12:20:00,46.1,46.13,46.03,46.12,38700.0,33.9811,34.0033,33.9295,33.9959,38700.0
2014-04-21 12:30:00,46.12,46.15,46.03,46.03,40700.0,33.9959,34.018,33.9295,33.9295,40700.0
2014-04-21 12:40:00,46.03,46.1,46.03,46.07,23700.0,33.9295,33.9811,33.9295,33.959,23700.0
2014-04-21 12:50:00,46.08,46.09,46.04,46.08,20300.0,33.9664,33.9738,33.9369,33.9664,20300.0
2014-04-21 13:00:00,46.08,46.1,46.05,46.05,29100.0,33.9664,33.9811,33.9443,33.9443,29100.0
2014-04-21 13:10:00,46.05,46.08,46.02,46.06,54800.0,33.9443,33.9664,33.9222,33.9517,54800.0
2014-04-21 13:20:00,46.07,46.08,46.04,46.08,26800.0,33.959,33.9664,33.9369,33.9664,26800.0
2014-04-21 13:30:00,46.08,46.09,46.06,46.07,22000.0,33.9664,33.9738,33.9517,33.959,22000.0
2014-04-21 13:40:00,46.08,46.08,46.01,46.01,37200.0,33.9664,33.9664,33.9148,33.9148,37200.0
2014-04-21 13:50:00,46.02,46.06,46.01,46.06,25100.0,33.9222,33.9517,33.9148,33.9517,25100.0
2014-04-21 14:00:00,46.05,46.09,46.03,46.05,38500.0,33.9443,33.9738,33.9295,33.9443,38500.0
2014-04-21 14:10:00,46.06,46.13,46.05,46.12,35000.0,33.9517,34.0033,33.9443,33.9959,35000.0
2014-04-21 14:20:00,46.13,46.14,46.09,46.13,61600.0,34.0033,34.0106,33.9738,34.0033,61600.0
2014-04-21 14:30:00,46.13,46.17,46.11,46.16,31100.0,34.0033,34.0327,33.9885,34.0254,31100.0
2014-04-21 14:40:00,46.17,46.18,46.1,46.14,35500.0,34.0327,34.0401,33.9811,34.0106,35500.0
2014-04-21 14:50:00,46.14,46.18,46.1,46.15,49000.0,34.0106,34.0401,33.9811,34.018,49000.0
2014-04-21 15:00:00,46.16,46.16,46.07,46.07,71100.0,34.0254,34.0254,33.959,33.959,71100.0
2014-04-21 15:10:00,46.07,46.1,46.04,46.06,70400.0,33.959,33.9811,33.9369,33.9517,70400.0
2014-04-21 15:20:00,46.05,46.08,46.03,46.05,60200.0,33.9443,33.9664,33.9295,33.9443,60200.0
2014-04-21 15:30:00,46.05,46.08,46.05,46.07,125900.0,33.9443,33.9664,33.9443,33.959,125900.0
2014-04-21 15:40:00,46.08,46.09,46.03,46.05,82900.0,33.9664,33.9738,33.9295,33.9443,82900.0
2014-04-21 15:50:00,46.05,46.12,46.05,46.11,239900.0,33.9443,33.9959,33.9443,33.9885,239900.0
2014-04-22 09:30:00,45.88,46.37,45.54,46.35,237300.0,33.819,34.1802,33.5684,34.1654,237300.0
2014-04-22 09:40:00,46.35,46.35,46.16,46.31,145700.0,34.1654,34.1654,34.0254,34.1359,145700.0
2014-04-22 09:50:00,46.31,46.37,46.16,46.37,117200.0,34.1359,34.1802,34.0254,34.1802,117200.0
2014-04-22 10:00:00,46.37,46.5,46.27,46.48,89700.0,34.1802,34.276,34.1065,34.2613,89700.0
2014-04-22 10:10:00,46.47,46.48,46.34,46.36,60000.0,34.2539,34.2613,34.1581,34.1728,60000.0
2014-04-22 10:20:00,46.37,46.43,46.27,46.3,69300.0,34.1802,34.2244,34.1065,34.1286,69300.0
2014-04-22 10:30:00,46.31,46.36,46.3,46.31,52700.0,34.1359,34.1728,34.1286,34.1359,52700.0
2014-04-22 10:40:00,46.31,46.37,46.27,46.33,58000.0,34.1359,34.1802,34.1065,34.1507,58000.0
2014-04-22 10:50:00,46.34,46.38,46.34,46.37,50900.0,34.1581,34.1875,34.1581,34.1802,50900.0
2014-04-22 11:00:00,46.37,46.43,46.37,46.37,67000.0,34.1802,34.2244,34.1802,34.1802,67000.0
2014-04-22 11:10:00,46.38,46.39,46.36,46.37,52900.0,34.1875,34.1949,34.1728,34.1802,52900.0
2014-04-22 11:20:00,46.37,46.48,46.37,46.46,73200.0,34.1802,34.2613,34.1802,34.2465,73200.0
2014-04-22 11:30:00,46.46,46.53,46.44,46.53,97700.0,34.2465,34.2981,34.2318,34.2981,97700.0
2014-04-22 11:40:00,46.53,46.53,46.41,46.5,127600.0,34.2981,34.2981,34.2097,34.276,127600.0
2014-04-22 11:50:00,46.5,46.51,46.44,46.48,115800.0,34.276,34.2834,34.2318,34.2613,115800.0
2014-04-22 12:00:00,46.48,46.49,46.44,46.45,67700.0,34.2613,34.2686,34.2318,34.2391,67700.0
2014-04-22 12:10:00,46.45,46.53,46.44,46.53,47100.0,34.2391,34.2981,34.2318,34.2981,47100.0
2014-04-22 12:20:00,46.53,46.57,46.52,46.57,67500.0,34.2981,34.3276,34.2907,34.3276,67500.0
2014-04-22 12:30:00,46.57,46.58,46.5,46.51,60600.0,34.3276,34.335,34.276,34.2834,60600.0
2014-04-22 12:40:00,46.5,46.5,46.45,46.46,74700.0,34.276,34.276,34.2391,34.2465,74700.0
2014-04-22 12:50:00,46.46,46.51,46.46,46.51,40500.0,34.2465,34.2834,34.2465,34.2834,40500.0
2014-04-22 13:00:00,46.51,46.55,46.5,46.55,55800.0,34.2834,34.3129,34.276,34.3129,55800.0
2014-04-22 13:10:00,46.55,46.58,46.54,46.56,91700.0,34.3129,34.335,34.3055,34.3202,91700.0
2014-04-22 13:20:00,46.56,46.59,46.55,46.57,62900.0,34.3202,34.3423,34.3129,34.3276,62900.0
2014-04-22 13:30:00,46.58,46.63,46.57,46.63,40600.0,34.335,34.3718,34.3276,34.3718,40600.0
2014-04-22 13:40:00,46.63,46.66,46.62,46.64,70500.0,34.3718,34.3939,34.3644,34.3792,70500.0
2014-04-22 13:50:00,46.64,46.71,46.64,46.67,51900.0,34.3792,34.4308,34.3792,34.4013,51900.0
2014-04-22 14:00:00,46.66,46.67,46.63,46.65,45900.0,34.3939,34.4013,34.3718,34.3866,45900.0
2014-04-22 14:10:00,46.65,46.65,46.62,46.65,37900.0,34.3866,34.3866,34.3644,34.3866,37900.0
2014-04-22 14:20:00,46.65,46.66,46.64,46.65,45400.0,34.3866,34.3939,34.3792,34.3866,45400.0
2014-04-22 14:30:00,46.65,46.67,46.64,46.67,41000.0,34.3866,34.4013,34.3792,34.4013,41000.0
2014-04-22 14:40:00,46.67,46.67,46.64,46.65,64800.0,34.4013,34.4013,34.3792,34.3866,64800.0
2014-04-22 14:50:00,46.65,46.66,46.64,46.65,56600.0,34.3866,34.3939,34.3792,34.3866,56600.0
2014-04-22 15:00:00,46.65,46.66,46.59,46.59,84800.0,34.3866,34.3939,34.3423,34.3423,84800.0
2014-04-22 15:10:00,46.59,46.59,46.51,46.51,90400.0,34.3423,34.3423,34.2834,34.2834,90400.0
2014-04-22 15:20:00,46.52,46.61,46.51,46.61,161300.0,34.2907,34.3571,34.2834,34.3571,161300.0
2014-04-22 15:30:00,46.61,46.63,46.56,46.57,138400.0,34.3571,34.3718,34.3202,34.3276,138400.0
2014-04-22 15:40:00,46.56,46.58,46.51,46.58,216100.0,34.3202,34.335,34.2834,34.335,216100.0
2014-04-22 15:50:00,46.58,46.63,46.54,46.59,567100.0,34.335,34.3718,34.3055,34.3423,567100.0
2014-04-23 09:30:00,46.55,47.0,46.55,46.72,177900.0,34.3129,34.6446,34.3129,34.4382,177900.0
2014-04-23 09:40:00,46.76,46.87,46.61,46.67,106800.0,34.4676,34.5487,34.3571,34.4013,106800.0
2014-04-23 09:50:00,46.68,46.71,46.55,46.7,78700.0,34.4087,34.4308,34.3129,34.4234,78700.0
2014-04-23 10:00:00,46.69,46.7,46.53,46.58,361700.0,34.416,34.4234,34.2981,34.335,361700.0
2014-04-23 10:10:00,46.59,46.74,46.59,46.66,176000.0,34.3423,34.4529,34.3423,34.3939,176000.0
2014-04-23 10:20:00,46.66,46.77,46.65,46.68,51700.0,34.3939,34.475,34.3866,34.4087,51700.0
2014-04-23 10:30:00,46.68,46.68,46.5,46.53,129600.0,34.4087,34.4087,34.276,34.2981,129600.0
2014-04-23 10:40:00,46.53,46.61,46.51,46.53,84200.0,34.2981,34.3571,34.2834,34.2981,84200.0
2014-04-23 10:50:00,46.53,46.6,46.52,46.57,55900.0,34.2981,34.3497,34.2907,34.3276,55900.0
2014-04-23 11:00:00,46.58,46.6,46.54,46.57,55100.0,34.335,34.3497,34.3055,34.3276,55100.0
2014-04-23 11:10:00,46.58,46.65,46.54,46.6,133500.0,34.335,34.3866,34.3055,34.3497,133500.0
2014-04-23 11:20:00,46.61,46.67,46.59,46.63,94400.0,34.3571,34.4013,34.3423,34.3718,94400.0
2014-04-23 11:30:00,46.65,46.69,46.64,46.67,56400.0,34.3866,34.416,34.3792,34.4013,56400.0
2014-04-23 11:40:00,46.68,46.76,46.66,46.73,94300.0,34.4087,34.4676,34.3939,34.4455,94300.0
2014-04-23 11:50:00,46.74,46.77,46.7,46.71,94700.0,34.4529,34.475,34.4234,34.4308,94700.0
2014-04-23 12:00:00,46.7,46.78,46.68,46.68,105700.0,34.4234,34.4824,34.4087,34.4087,105700.0
2014-04-23 12:10:00,46.68,46.68,46.59,46.64,93400.0,34.4087,34.4087,34.3423,34.3792,93400.0
2014-04-23 12:20:00,46.65,46.7,46.64,46.7,42400.0,34.3866,34.4234,34.3792,34.4234,42400.0
2014-04-23 12:30:00,46.69,46.69,46.63,46.63,36900.0,34.416,34.416,34.3718,34.3718,36900.0
2014-04-23 12:40:00,46.63,46.65,46.57,46.59,56600.0,34.3718,34.3866,34.3276,34.3423,56600.0
2014-04-23 12:50:00,46.58,46.62,46.52,46.6,101100.0,34.335,34.3644,34.2907,34.3497,101100.0
2014-04-23 13:00:00,46.6,46.65,46.59,46.61,82700.0,34.3497,34.3866,34.3423,34.3571,82700.0
2014-04-23 13:10:00,46.61,46.61,46.56,46.6,44600.0,34.3571,34.3571,34.3202,34.3497,44600.0
2014-04-23 13:20:00,46.6,46.63,46.57,46.61,57500.0,34.3497,34.3718,34.3276,34.3571,57500.0
2014-04-23 13:30:00,46.61,46.64,46.59,46.61,78200.0,34.3571,34.3792,34.3423,34.3571,78200.0
2014-04-23 13:40:00,46.61,46.67,46.61,46.64,54100.0,34.3571,34.4013,34.3571,34.3792,54100.0
2014-04-23 13:50:00,46.64,46.71,46.64,46.68,57300.0,34.3792,34.4308,34.3792,34.4087,57300.0
2014-04-23 14:00:00,46.68,46.72,46.64,46.7,39200.0,34.4087,34.4382,34.3792,34.4234,39200.0
2014-04-23 14:10:00,46.7,46.7,46.62,46.63,106200.0,34.4234,34.4234,34.3644,34.3718,106200.0
2014-04-23 14:20:00,46.63,46.65,46.59,46.65,108000.0,34.3718,34.3866,34.3423,34.3866,108000.0
2014-04-23 14:30:00,46.64,46.66,46.59,46.65,93600.0,34.3792,34.3939,34.3423,34.3866,93600.0
2014-04-23 14:40:00,46.65,46.68,46.63,46.67,95500.0,34.3866,34.4087,34.3718,34.4013,95500.0
2014-04-23 14:50:00,46.68,46.76,46.68,46.76,96600.0,34.4087,34.4676,34.4087,34.4676,96600.0
2014-04-23 15:00:00,46.76,46.77,46.65,46.72,117500.0,34.4676,34.475,34.3866,34.4382,117500.0
2014-04-23 15:10:00,46.71,46.72,46.64,46.66,73900.0,34.4308,34.4382,34.3792,34.3939,73900.0
2014-04-23 15:20:00,46.66,46.7,46.65,46.68,124900.0,34.3939,34.4234,34.3866,34.4087,124900.0
2014-04-23 15:30:00,46.68,46.68,46.61,46.62,167200.0,34.4087,34.4087,34.3571,34.3644,167200.0
2014-04-23 15:40:00,46.63,46.65,46.57,46.65,242700.0,34.3718,34.3866,34.3276,34.3866,242700.0
2014-04-23 15:50:00,46.64,46.64,46.42,46.46,826100.0,34.3792,34.3792,34.217,34.2465,826100.0
2014-04-24 09:30:00,47.66,48.49,47.63,48.45,818300.0,35.1311,35.7429,35.1089,35.7134,818300.0
2014-04-24 09:40:00,48.45,48.94,48.31,48.9,734500.0,35.7134,36.0746,35.6102,36.0451,734500.0
2014-04-24 09:50:00,48.89,49.11,48.65,48.71,586900.0,36.0377,36.1999,35.8608,35.905,586900.0
2014-04-24 10:00:00,48.72,48.75,48.13,48.18,642700.0,35.9124,35.9345,35.4775,35.5144,642700.0
2014-04-24 10:10:00,48.18,48.66,48.06,48.65,721300.0,35.5144,35.8682,35.4259,35.8608,721300.0
2014-04-24 10:20:00,48.65,48.72,48.48,48.51,275700.0,35.8608,35.9124,35.7355,35.7576,275700.0
2014-04-24 10:30:00,48.51,48.81,48.48,48.75,243100.0,35.7576,35.9787,35.7355,35.9345,243100.0
2014-04-24 10:40:00,48.74,48.88,48.62,48.77,308200.0,35.9271,36.0303,35.8387,35.9493,308200.0
2014-04-24 10:50:00,48.77,48.9,48.64,48.87,279600.0,35.9493,36.0451,35.8534,36.023,279600.0
2014-04-24 11:00:00,48.87,49.0,48.79,48.96,319100.0,36.023,36.1188,35.964,36.0893,319100.0
2014-04-24 11:10:00,48.97,49.0,48.85,48.89,239100.0,36.0967,36.1188,36.0082,36.0377,239100.0
2014-04-24 11:20:00,48.89,48.97,48.88,48.95,172700.0,36.0377,36.0967,36.0303,36.0819,172700.0
2014-04-24 11:30:00,48.95,48.99,48.93,48.98,257700.0,36.0819,36.1114,36.0672,36.104,257700.0
2014-04-24 11:40:00,48.98,48.98,48.9,48.94,228000.0,36.104,36.104,36.0451,36.0746,228000.0
2014-04-24 11:50:00,48.94,48.96,48.85,48.94,135400.0,36.0746,36.0893,36.0082,36.0746,135400.0
2014-04-24 12:00:00,48.94,48.98,48.88,48.93,131000.0,36.0746,36.104,36.0303,36.0672,131000.0
2014-04-24 12:10:00,48.92,48.94,48.89,48.9,119500.0,36.0598,36.0746,36.0377,36.0451,119500.0
2014-04-24 12:20:00,48.9,48.92,48.81,48.81,176900.0,36.0451,36.0598,35.9787,35.9787,176900.0
2014-04-24 12:30:00,48.82,48.87,48.77,48.85,124500.0,35.9861,36.023,35.9493,36.0082,124500.0
2014-04-24 12:40:00,48.85,48.87,48.78,48.78,139200.0,36.0082,36.023,35.9566,35.9566,139200.0
2014-04-24 12:50:00,48.78,48.79,48.58,48.63,177000.0,35.9566,35.964,35.8092,35.8461,177000.0
2014-04-24 13:00:00,48.63,48.66,48.56,48.62,124700.0,35.8461,35.8682,35.7945,35.8387,124700.0
2014-04-24 13:10:00,48.61,48.68,48.56,48.62,149600.0,35.8313,35.8829,35.7945,35.8387,149600.0
2014-04-24 13:20:00,48.62,48.74,48.62,48.66,137100.0,35.8387,35.9271,35.8387,35.8682,137100.0
2014-04-24 13:30:00,48.66,48.66,48.41,48.41,171000.0,35.8682,35.8682,35.6839,35.6839,171000.0
2014-04-24 13:40:00,48.41,48.58,48.33,48.45,123000.0,35.6839,35.8092,35.6249,35.7134,123000.0
2014-04-24 13:50:00,48.43,48.53,48.4,48.52,169100.0,35.6986,35.7723,35.6765,35.765,169100.0
2014-04-24 14:00:00,48.52,48.71,48.52,48.62,204000.0,35.765,35.905,35.765,35.8387,204000.0
2014-04-24 14:10:00,48.63,48.63,48.56,48.58,169200.0,35.8461,35.8461,35.7945,35.8092,169200.0
2014-04-24 14:20:00,48.59,48.6,48.56,48.59,170300.0,35.8166,35.8239,35.7945,35.8166,170300.0
2014-04-24 14:30:00,48.6,48.62,48.47,48.48,300800.0,35.8239,35.8387,35.7281,35.7355,300800.0
2014-04-24 14:40:00,48.48,48.52,48.35,48.5,299900.0,35.7355,35.765,35.6397,35.7502,299900.0
2014-04-24 14:50:00,48.51,48.55,48.41,48.54,229500.0,35.7576,35.7871,35.6839,35.7797,229500.0
2014-04-24 15:00:00,48.55,48.56,48.51,48.52,175100.0,35.7871,35.7945,35.7576,35.765,175100.0
2014-04-24 15:10:00,48.53,48.53,48.47,48.48,349800.0,35.7723,35.7723,35.7281,35.7355,349800.0
2014-04-24 15:20:00,48.49,48.49,48.41,48.41,367400.0,35.7429,35.7429,35.6839,35.6839,367400.0
2014-04-24 15:30:00,48.41,48.44,48.33,48.34,445900.0,35.6839,35.706,35.6249,35.6323,445900.0
2014-04-24 15:40:00,48.34,48.53,48.33,48.51,525300.0,35.6323,35.7723,35.6249,35.7576,525300.0
2014-04-24 15:50:00,48.51,48.61,48.41,48.46,1038100.0,35.7576,35.8313,35.6839,35.7207,1038100.0
2014-04-25 09:30:00,48.04,48.16,47.71,47.73,429300.0,35.4112,35.4996,35.1679,35.1826,429300.0
2014-04-25 09:40:00,47.72,47.84,47.65,47.69,405500.0,35.1753,35.2637,35.1237,35.1532,405500.0
2014-04-25 09:50:00,47.69,47.73,47.53,47.57,393600.0,35.1532,35.1826,35.0352,35.0647,393600.0
2014-04-25 10:00:00,47.57,47.67,47.45,47.51,376400.0,35.0647,35.1384,34.9763,35.0205,376400.0
2014-04-25 10:10:00,47.52,47.56,47.33,47.38,227700.0,35.0279,35.0573,34.8878,34.9247,227700.0
2014-04-25 10:20:00,47.38,47.4,47.25,47.25,166400.0,34.9247,34.9394,34.8288,34.8288,166400.0
2014-04-25 10:30:00,47.25,47.26,46.92,47.05,492300.0,34.8288,34.8362,34.5856,34.6814,492300.0
2014-04-25 10:40:00,47.04,47.05,46.63,46.69,815500.0,34.674,34.6814,34.3718,34.416,815500.0
2014-04-25 10:50:00,46.69,46.75,46.55,46.64,320800.0,34.416,34.4603,34.3129,34.3792,320800.0
2014-04-25 11:00:00,46.64,46.64,46.49,46.51,249500.0,34.3792,34.3792,34.2686,34.2834,249500.0
2014-04-25 11:10:00,46.5,46.55,46.4,46.43,382800.0,34.276,34.3129,34.2023,34.2244,382800.0
2014-04-25 11:20:00,46.43,46.49,46.37,46.48,408600.0,34.2244,34.2686,34.1802,34.2613,408600.0
2014-04-25 11:30:00,46.48,46.5,46.35,46.46,158800.0,34.2613,34.276,34.1654,34.2465,158800.0
2014-04-25 11:40:00,46.45,46.48,46.4,46.46,180600.0,34.2391,34.2613,34.2023,34.2465,180600.0
2014-04-25 11:50:00,46.46,46.59,46.44,46.44,199700.0,34.2465,34.3423,34.2318,34.2318,199700.0
2014-04-25 12:00:00,46.44,46.47,46.3,46.32,195800.0,34.2318,34.2539,34.1286,34.1433,195800.0
2014-04-25 12:10:00,46.31,46.31,46.07,46.18,332000.0,34.1359,34.1359,33.959,34.0401,332000.0
2014-04-25 12:20:00,46.18,46.27,46.15,46.24,166600.0,34.0401,34.1065,34.018,34.0843,166600.0
2014-04-25 12:30:00,46.24,46.24,46.16,46.21,260800.0,34.0843,34.0843,34.0254,34.0622,260800.0
2014-04-25 12:40:00,46.21,46.32,46.18,46.19,300600.0,34.0622,34.1433,34.0401,34.0475,300600.0
2014-04-25 12:50:00,46.19,46.23,46.13,46.19,250300.0,34.0475,34.077,34.0033,34.0475,250300.0
2014-04-25 13:00:00,46.19,46.22,46.16,46.17,166100.0,34.0475,34.0696,34.0254,34.0327,166100.0
2014-04-25 13:10:00,46.16,46.21,46.13,46.16,111500.0,34.0254,34.0622,34.0033,34.0254,111500.0
2014-04-25 13:20:00,46.16,46.16,46.08,46.09,107600.0,34.0254,34.0254,33.9664,33.9738,107600.0
2014-04-25 13:30:00,46.09,46.14,46.0,46.03,200500.0,33.9738,34.0106,33.9074,33.9295,200500.0
2014-04-25 13:40:00,46.03,46.2,46.02,46.18,153200.0,33.9295,34.0549,33.9222,34.0401,153200.0
2014-04-25 13:50:00,46.19,46.21,46.11,46.12,117800.0,34.0475,34.0622,33.9885,33.9959,117800.0
2014-04-25 14:00:00,46.12,46.13,46.0,46.0,161400.0,33.9959,34.0033,33.9074,33.9074,161400.0
2014-04-25 14:10:00,46.0,46.03,45.98,45.98,150800.0,33.9074,33.9295,33.8927,33.8927,150800.0
2014-04-25 14:20:00,45.99,46.16,45.94,46.13,228600.0,33.9001,34.0254,33.8632,34.0033,228600.0
2014-04-25 14:30:00,46.12,46.27,46.07,46.27,257800.0,33.9959,34.1065,33.959,34.1065,257800.0
2014-04-25 14:40:00,46.27,46.32,46.25,46.29,156500.0,34.1065,34.1433,34.0917,34.1212,156500.0
2014-04-25 14:50:00,46.29,46.47,46.28,46.34,207200.0,34.1212,34.2539,34.1138,34.1581,207200.0
2014-04-25 15:00:00,46.34,46.41,46.34,46.37,189900.0,34.1581,34.2097,34.1581,34.1802,189900.0
2014-04-25 15:10:00,46.37,47.36,46.3,46.37,250500.0,34.1802,34.9099,34.1286,34.1802,250500.0
2014-04-25 15:20:00,46.37,46.54,46.37,46.52,269600.0,34.1802,34.3055,34.1802,34.2907,269600.0
2014-04-25 15:30:00,46.51,46.55,46.44,46.45,201000.0,34.2834,34.3129,34.2318,34.2391,201000.0
2014-04-25 15:40:00,46.45,46.45,46.38,46.39,256400.0,34.2391,34.2391,34.1875,34.1949,256400.0
2014-04-25 15:50:00,46.39,46.41,46.32,46.35,794600.0,34.1949,34.2097,34.1433,34.1654,794600.0
2014-04-28 09:30:00,46.46,46.73,46.35,46.4,404400.0,34.4726,34.6729,34.3909,34.428,404400.0
2014-04-28 09:40:00,46.4,46.4,46.1,46.11,254400.0,34.428,34.428,34.2054,34.2129,254400.0
2014-04-28 09:50:00,46.11,46.33,46.11,46.32,270100.0,34.2129,34.3761,34.2129,34.3687,270100.0
2014-04-28 10:00:00,46.33,46.39,46.12,46.2,299500.0,34.3761,34.4206,34.2203,34.2796,299500.0
2014-04-28 10:10:00,46.2,46.37,46.19,46.37,321300.0,34.2796,34.4058,34.2722,34.4058,321300.0
2014-04-28 10:20:00,46.38,46.47,46.34,46.35,189200.0,34.4132,34.48,34.3835,34.3909,189200.0
2014-04-28 10:30:00,46.35,46.46,46.35,46.37,160000.0,34.3909,34.4726,34.3909,34.4058,160000.0
2014-04-28 10:40:00,46.37,46.4,46.31,46.31,175200.0,34.4058,34.428,34.3613,34.3613,175200.0
2014-04-28 10:50:00,46.32,46.35,46.25,46.27,163400.0,34.3687,34.3909,34.3167,34.3316,163400.0
2014-04-28 11:00:00,46.27,46.29,46.15,46.2,203500.0,34.3316,34.3464,34.2425,34.2796,203500.0
2014-04-28 11:10:00,46.2,46.22,46.05,46.08,118500.0,34.2796,34.2945,34.1683,34.1906,118500.0
2014-04-28 11:20:00,46.07,46.1,45.8,45.81,178400.0,34.1832,34.2054,33.9828,33.9903,178400.0
2014-04-28 11:30:00,45.82,45.95,45.82,45.9,175400.0,33.9977,34.0941,33.9977,34.057,175400.0
2014-04-28 11:40:00,45.9,45.91,45.73,45.75,233600.0,34.057,34.0645,33.9309,33.9458,233600.0
2014-04-28 11:50:00,45.75,45.79,45.61,45.66,157000.0,33.9458,33.9754,33.8419,33.879,157000.0
2014-04-28 12:00:00,45.66,45.77,45.51,45.54,212500.0,33.879,33.9606,33.7677,33.7899,212500.0
2014-04-28 12:10:00,45.54,45.66,45.5,45.65,144500.0,33.7899,33.879,33.7603,33.8716,144500.0
2014-04-28 12:20:00,45.65,45.65,45.43,45.44,155000.0,33.8716,33.8716,33.7083,33.7157,155000.0
2014-04-28 12:30:00,45.44,45.52,45.31,45.33,171900.0,33.7157,33.7751,33.6193,33.6341,171900.0
2014-04-28 12:40:00,45.32,45.61,45.32,45.61,156600.0,33.6267,33.8419,33.6267,33.8419,156600.0
2014-04-28 12:50:00,45.61,45.62,45.54,45.62,105400.0,33.8419,33.8493,33.7899,33.8493,105400.0
2014-04-28 13:00:00,45.61,45.62,45.49,45.5,87900.0,33.8419,33.8493,33.7528,33.7603,87900.0
2014-04-28 13:10:00,45.5,45.53,45.31,45.35,114800.0,33.7603,33.7825,33.6193,33.649,114800.0
2014-04-28 13:20:00,45.35,45.36,45.21,45.29,163100.0,33.649,33.6564,33.5451,33.6044,163100.0
2014-04-28 13:30:00,45.29,45.45,45.26,45.44,148200.0,33.6044,33.7232,33.5822,33.7157,148200.0
2014-04-28 13:40:00,45.44,45.55,45.43,45.5,82900.0,33.7157,33.7974,33.7083,33.7603,82900.0
2014-04-28 13:50:00,45.51,45.61,45.49,45.57,73100.0,33.7677,33.8419,33.7528,33.8122,73100.0
2014-04-28 14:00:00,45.57,45.58,45.47,45.55,147400.0,33.8122,33.8196,33.738,33.7974,147400.0
2014-04-28 14:10:00,45.55,45.73,45.55,45.7,205000.0,33.7974,33.9309,33.7974,33.9087,205000.0
2014-04-28 14:20:00,45.7,45.71,45.58,45.6,272700.0,33.9087,33.9161,33.8196,33.8345,272700.0
2014-04-28 14:30:00,45.59,45.62,45.55,45.58,220800.0,33.827,33.8493,33.7974,33.8196,220800.0
2014-04-28 14:40:00,45.58,45.59,45.53,45.55,300600.0,33.8196,33.827,33.7825,33.7974,300600.0
2014-04-28 14:50:00,45.55,45.55,45.47,45.48,276200.0,33.7974,33.7974,33.738,33.7454,276200.0
2014-04-28 15:00:00,45.49,45.55,45.48,45.54,468200.0,33.7528,33.7974,33.7454,33.7899,468200.0
2014-04-28 15:10:00,45.54,45.72,45.51,45.72,645100.0,33.7899,33.9235,33.7677,33.9235,645100.0
2014-04-28 15:20:00,45.73,45.79,45.68,45.69,627600.0,33.9309,33.9754,33.8938,33.9012,627600.0
2014-04-28 15:30:00,45.68,45.77,45.67,45.73,1026700.0,33.8938,33.9606,33.8864,33.9309,1026700.0
2014-04-28 15:40:00,45.73,45.73,45.61,45.62,503600.0,33.9309,33.9309,33.8419,33.8493,503600.0
2014-04-28 15:50:00,45.62,45.66,45.44,45.44,1555600.0,33.8493,33.879,33.7157,33.7157,1555600.0
2014-04-29 09:30:00,45.86,45.91,45.63,45.79,182800.0,34.0274,34.0645,33.8567,33.9754,182800.0
2014-04-29 09:40:00,45.79,46.02,45.79,45.96,140100.0,33.9754,34.1461,33.9754,34.1016,140100.0
2014-04-29 09:50:00,45.97,46.02,45.82,45.84,227400.0,34.109,34.1461,33.9977,34.0125,227400.0
2014-04-29 10:00:00,45.84,45.97,45.81,45.88,190100.0,34.0125,34.109,33.9903,34.0422,190100.0
2014-04-29 10:10:00,45.88,46.02,45.86,45.98,163300.0,34.0422,34.1461,34.0274,34.1164,163300.0
2014-04-29 10:20:00,45.97,45.97,45.68,45.68,179900.0,34.109,34.109,33.8938,33.8938,179900.0
2014-04-29 10:30:00,45.68,45.9,45.66,45.81,193800.0,33.8938,34.057,33.879,33.9903,193800.0
2014-04-29 10:40:00,45.82,45.93,45.79,45.9,183600.0,33.9977,34.0793,33.9754,34.057,183600.0
2014-04-29 10:50:00,45.91,45.93,45.84,45.85,126100.0,34.0645,34.0793,34.0125,34.0199,126100.0
2014-04-29 11:00:00,45.86,45.93,45.86,45.91,137500.0,34.0274,34.0793,34.0274,34.0645,137500.0
2014-04-29 11:10:00,45.91,45.91,45.82,45.89,90700.0,34.0645,34.0645,33.9977,34.0496,90700.0
2014-04-29 11:20:00,45.89,45.96,45.88,45.95,116000.0,34.0496,34.1016,34.0422,34.0941,116000.0
2014-04-29 11:30:00,45.96,45.98,45.92,45.93,106000.0,34.1016,34.1164,34.0719,34.0793,106000.0
2014-04-29 11:40:00,45.93,45.94,45.88,45.93,102500.0,34.0793,34.0867,34.0422,34.0793,102500.0
2014-04-29 11:50:00,45.93,45.94,45.88,45.89,133500.0,34.0793,34.0867,34.0422,34.0496,133500.0
2014-04-29 12:00:00,45.9,45.91,45.83,45.86,113100.0,34.057,34.0645,34.0051,34.0274,113100.0
2014-04-29 12:10:00,45.87,45.87,45.76,45.82,153000.0,34.0348,34.0348,33.9532,33.9977,153000.0
2014-04-29 12:20:00,45.82,45.89,45.81,45.87,107600.0,33.9977,34.0496,33.9903,34.0348,107600.0
2014-04-29 12:30:00,45.86,45.97,45.84,45.95,191700.0,34.0274,34.109,34.0125,34.0941,191700.0
2014-04-29 12:40:00,45.95,46.06,45.95,46.01,175200.0,34.0941,34.1758,34.0941,34.1387,175200.0
2014-04-29 12:50:00,46.0,46.13,45.99,46.12,81800.0,34.1312,34.2277,34.1238,34.2203,81800.0
2014-04-29 13:00:00,46.12,46.12,46.07,46.09,66200.0,34.2203,34.2203,34.1832,34.198,66200.0
2014-04-29 13:10:00,46.08,46.12,46.03,46.07,64100.0,34.1906,34.2203,34.1535,34.1832,64100.0
2014-04-29 13:20:00,46.07,46.09,46.04,46.04,71000.0,34.1832,34.198,34.1609,34.1609,71000.0
2014-04-29 13:30:00,46.04,46.05,46.01,46.02,81700.0,34.1609,34.1683,34.1387,34.1461,81700.0
2014-04-29 13:40:00,46.02,46.04,45.99,46.04,133600.0,34.1461,34.1609,34.1238,34.1609,133600.0
2014-04-29 13:50:00,46.03,46.1,46.02,46.09,87900.0,34.1535,34.2054,34.1461,34.198,87900.0
2014-04-29 14:00:00,46.09,46.12,46.06,46.09,61000.0,34.198,34.2203,34.1758,34.198,61000.0
2014-04-29 14:10:00,46.09,46.1,46.05,46.06,82400.0,34.198,34.2054,34.1683,34.1758,82400.0
2014-04-29 14:20:00,46.07,46.09,46.05,46.05,69700.0,34.1832,34.198,34.1683,34.1683,69700.0
2014-04-29 14:30:00,46.04,46.08,46.04,46.05,118400.0,34.1609,34.1906,34.1609,34.1683,118400.0
2014-04-29 14:40:00,46.05,46.1,46.03,46.1,232800.0,34.1683,34.2054,34.1535,34.2054,232800.0
2014-04-29 14:50:00,46.1,46.11,46.08,46.09,141400.0,34.2054,34.2129,34.1906,34.198,141400.0
2014-04-29 15:00:00,46.09,46.1,46.07,46.09,147000.0,34.198,34.2054,34.1832,34.198,147000.0
2014-04-29 15:10:00,46.09,46.09,46.04,46.09,297100.0,34.198,34.198,34.1609,34.198,297100.0
2014-04-29 15:20:00,46.09,46.22,46.08,46.22,217800.0,34.198,34.2945,34.1906,34.2945,217800.0
2014-04-29 15:30:00,46.21,46.22,46.11,46.12,245600.0,34.2871,34.2945,34.2129,34.2203,245600.0
2014-04-29 15:40:00,46.12,46.12,46.07,46.07,242200.0,34.2203,34.2203,34.1832,34.1832,242200.0
2014-04-29 15:50:00,46.08,46.22,46.07,46.11,1157200.0,34.1906,34.2945,34.1832,34.2129,1157200.0
2014-04-30 09:30:00,45.95,46.17,45.72,45.72,300000.0,34.0941,34.2574,33.9235,33.9235,300000.0
2014-04-30 09:40:00,45.73,46.09,45.7,45.93,234700.0,33.9309,34.198,33.9087,34.0793,234700.0
2014-04-30 09:50:00,45.94,46.01,45.83,45.95,191800.0,34.0867,34.1387,34.0051,34.0941,191800.0
2014-04-30 10:00:00,45.95,45.98,45.85,45.91,161600.0,34.0941,34.1164,34.0199,34.0645,161600.0
2014-04-30 10:10:00,45.92,45.95,45.85,45.87,682900.0,34.0719,34.0941,34.0199,34.0348,682900.0
2014-04-30 10:20:00,45.87,45.96,45.85,45.86,161100.0,34.0348,34.1016,34.0199,34.0274,161100.0
2014-04-30 10:30:00,45.86,45.88,45.76,45.85,191800.0,34.0274,34.0422,33.9532,34.0199,191800.0
2014-04-30 10:40:00,45.84,45.91,45.76,45.84,264300.0,34.0125,34.0645,33.9532,34.0125,264300.0
2014-04-30 10:50:00,45.85,45.88,45.75,45.78,181400.0,34.0199,34.0422,33.9458,33.968,181400.0
2014-04-30 11:00:00,45.79,45.94,45.79,45.83,158100.0,33.9754,34.0867,33.9754,34.0051,158100.0
2014-04-30 11:10:00,45.83,45.84,45.73,45.75,126800.0,34.0051,34.0125,33.9309,33.9458,126800.0
2014-04-30 11:20:00,45.75,45.81,45.74,45.75,245300.0,33.9458,33.9903,33.9383,33.9458,245300.0
2014-04-30 11:30:00,45.75,45.8,45.74,45.76,154400.0,33.9458,33.9828,33.9383,33.9532,154400.0
2014-04-30 11:40:00,45.77,45.79,45.71,45.73,166500.0,33.9606,33.9754,33.9161,33.9309,166500.0
2014-04-30 11:50:00,45.73,45.78,45.72,45.76,269500.0,33.9309,33.968,33.9235,33.9532,269500.0
2014-04-30 12:00:00,45.75,45.78,45.75,45.76,219700.0,33.9458,33.968,33.9458,33.9532,219700.0
2014-04-30 12:10:00,45.76,45.82,45.76,45.8,340500.0,33.9532,33.9977,33.9532,33.9828,340500.0
2014-04-30 12:20:00,45.8,45.8,45.75,45.78,78000.0,33.9828,33.9828,33.9458,33.968,78000.0
2014-04-30 12:30:00,45.77,45.79,45.73,45.73,98900.0,33.9606,33.9754,33.9309,33.9309,98900.0
2014-04-30 12:40:00,45.73,45.75,45.72,45.72,71000.0,33.9309,33.9458,33.9235,33.9235,71000.0
2014-04-30 12:50:00,45.72,45.73,45.7,45.72,79900.0,33.9235,33.9309,33.9087,33.9235,79900.0
2014-04-30 13:00:00,45.72,45.76,45.71,45.72,95300.0,33.9235,33.9532,33.9161,33.9235,95300.0
2014-04-30 13:10:00,45.72,45.74,45.7,45.7,77500.0,33.9235,33.9383,33.9087,33.9087,77500.0
2014-04-30 13:20:00,45.7,45.72,45.67,45.68,83800.0,33.9087,33.9235,33.8864,33.8938,83800.0
2014-04-30 13:30:00,45.67,45.72,45.67,45.7,91100.0,33.8864,33.9235,33.8864,33.9087,91100.0
2014-04-30 13:40:00,45.69,45.7,45.58,45.59,149400.0,33.9012,33.9087,33.8196,33.827,149400.0
2014-04-30 13:50:00,45.59,45.62,45.59,45.61,159500.0,33.827,33.8493,33.827,33.8419,159500.0
2014-04-30 14:00:00,45.61,45.68,45.55,45.59,301700.0,33.8419,33.8938,33.7974,33.827,301700.0
2014-04-30 14:10:00,45.59,45.61,45.5,45.57,131300.0,33.827,33.8419,33.7603,33.8122,131300.0
2014-04-30 14:20:00,45.58,45.65,45.54,45.55,183700.0,33.8196,33.8716,33.7899,33.7974,183700.0
2014-04-30 14:30:00,45.55,45.62,45.53,45.55,153100.0,33.7974,33.8493,33.7825,33.7974,153100.0
2014-04-30 14:40:00,45.55,45.62,45.54,45.6,151400.0,33.7974,33.8493,33.7899,33.8345,151400.0
2014-04-30 14:50:00,45.6,45.61,45.57,45.57,136800.0,33.8345,33.8419,33.8122,33.8122,136800.0
2014-04-30 15:00:00,45.57,45.6,45.51,45.51,206500.0,33.8122,33.8345,33.7677,33.7677,206500.0
2014-04-30 15:10:00,45.52,45.54,45.48,45.54,201400.0,33.7751,33.7899,33.7454,33.7899,201400.0
2014-04-30 15:20:00,45.54,45.54,45.49,45.51,249700.0,33.7899,33.7899,33.7528,33.7677,249700.0
2014-04-30 15:30:00,45.51,45.58,45.51,45.55,225100.0,33.7677,33.8196,33.7677,33.7974,225100.0
2014-04-30 15:40:00,45.55,45.57,45.43,45.49,402400.0,33.7974,33.8122,33.7083,33.7528,402400.0
2014-04-30 15:50:00,45.5,45.53,45.44,45.45,1058800.0,33.7603,33.7825,33.7157,33.7232,1058800.0
2014-05-01 09:30:00,45.91,46.0,45.52,45.7,158300.0,34.0645,34.1312,33.7751,33.9087,158300.0
2014-05-01 09:40:00,45.7,45.78,45.48,45.54,147900.0,33.9087,33.968,33.7454,33.7899,147900.0
2014-05-01 09:50:00,45.54,45.76,45.54,45.66,143500.0,33.7899,33.9532,33.7899,33.879,143500.0
2014-05-01 10:00:00,45.67,45.67,45.52,45.6,161100.0,33.8864,33.8864,33.7751,33.8345,161100.0
2014-05-01 10:10:00,45.59,45.63,45.5,45.51,176500.0,33.827,33.8567,33.7603,33.7677,176500.0
2014-05-01 10:20:00,45.51,45.59,45.46,45.58,267800.0,33.7677,33.827,33.7306,33.8196,267800.0
2014-05-01 10:30:00,45.58,45.64,45.53,45.54,234300.0,33.8196,33.8641,33.7825,33.7899,234300.0
2014-05-01 10:40:00,45.54,45.6,45.49,45.5,206800.0,33.7899,33.8345,33.7528,33.7603,206800.0
2014-05-01 10:50:00,45.5,45.63,45.5,45.59,180900.0,33.7603,33.8567,33.7603,33.827,180900.0
2014-05-01 11:00:00,45.6,45.65,45.59,45.63,149000.0,33.8345,33.8716,33.827,33.8567,149000.0
2014-05-01 11:10:00,45.63,45.7,45.6,45.7,122100.0,33.8567,33.9087,33.8345,33.9087,122100.0
2014-05-01 11:20:00,45.7,45.7,45.66,45.68,118000.0,33.9087,33.9087,33.879,33.8938,118000.0
2014-05-01 11:30:00,45.67,45.77,45.67,45.74,241900.0,33.8864,33.9606,33.8864,33.9383,241900.0
2014-05-01 11:40:00,45.75,45.76,45.71,45.73,136000.0,33.9458,33.9532,33.9161,33.9309,136000.0
2014-05-01 11:50:00,45.72,45.76,45.66,45.72,111500.0,33.9235,33.9532,33.879,33.9235,111500.0
2014-05-01 12:00:00,45.71,45.73,45.63,45.67,250700.0,33.9161,33.9309,33.8567,33.8864,250700.0
2014-05-01 12:10:00,45.67,45.67,45.59,45.59,85900.0,33.8864,33.8864,33.827,33.827,85900.0
2014-05-01 12:20:00,45.59,45.6,45.56,45.58,119800.0,33.827,33.8345,33.8048,33.8196,119800.0
2014-05-01 12:30:00,45.58,45.58,45.44,45.45,217400.0,33.8196,33.8196,33.7157,33.7232,217400.0
2014-05-01 12:40:00,45.44,45.48,45.3,45.4,138600.0,33.7157,33.7454,33.6119,33.6861,138600.0
2014-05-01 12:50:00,45.4,45.47,45.4,45.43,92900.0,33.6861,33.738,33.6861,33.7083,92900.0
2014-05-01 13:00:00,45.44,45.51,45.44,45.45,81500.0,33.7157,33.7677,33.7157,33.7232,81500.0
2014-05-01 13:10:00,45.45,45.45,45.37,45.43,76600.0,33.7232,33.7232,33.6638,33.7083,76600.0
2014-05-01 13:20:00,45.43,45.43,45.38,45.41,109000.0,33.7083,33.7083,33.6712,33.6935,109000.0
2014-05-01 13:30:00,45.4,45.41,45.36,45.39,132900.0,33.6861,33.6935,33.6564,33.6786,132900.0
2014-05-01 13:40:00,45.4,45.4,45.29,45.29,159700.0,33.6861,33.6861,33.6044,33.6044,159700.0
2014-05-01 13:50:00,45.29,45.29,45.15,45.22,144100.0,33.6044,33.6044,33.5006,33.5525,144100.0
2014-05-01 14:00:00,45.21,45.27,45.21,45.23,362900.0,33.5451,33.5896,33.5451,33.5599,362900.0
2014-05-01 14:10:00,45.24,45.3,45.21,45.3,100700.0,33.5673,33.6119,33.5451,33.6119,100700.0
2014-05-01 14:20:00,45.3,45.45,45.3,45.44,109400.0,33.6119,33.7232,33.6119,33.7157,109400.0
2014-05-01 14:30:00,45.44,45.47,45.34,45.36,133800.0,33.7157,33.738,33.6415,33.6564,133800.0
2014-05-01 14:40:00,45.36,45.39,45.3,45.32,171800.0,33.6564,33.6786,33.6119,33.6267,171800.0
2014-05-01 14:50:00,45.33,45.36,45.29,45.32,126400.0,33.6341,33.6564,33.6044,33.6267,126400.0
2014-05-01 15:00:00,45.31,45.32,45.25,45.27,131300.0,33.6193,33.6267,33.5748,33.5896,131300.0
2014-05-01 15:10:00,45.27,45.33,45.23,45.33,197100.0,33.5896,33.6341,33.5599,33.6341,197100.0
2014-05-01 15:20:00,45.34,45.35,45.26,45.28,124400.0,33.6415,33.649,33.5822,33.597,124400.0
2014-05-01 15:30:00,45.28,45.32,45.27,45.29,184300.0,33.597,33.6267,33.5896,33.6044,184300.0
2014-05-01 15:40:00,45.29,45.31,45.26,45.27,227200.0,33.6044,33.6193,33.5822,33.5896,227200.0
2014-05-01 15:50:00,45.27,45.33,45.2,45.24,774000.0,33.5896,33.6341,33.5377,33.5673,774000.0
2014-05-02 09:30:00,45.57,45.75,45.25,45.63,318600.0,33.8122,33.9458,33.5748,33.8567,318600.0
2014-05-02 09:40:00,45.62,45.64,45.38,45.46,172400.0,33.8493,33.8641,33.6712,33.7306,172400.0
2014-05-02 09:50:00,45.46,45.61,45.45,45.54,149800.0,33.7306,33.8419,33.7232,33.7899,149800.0
2014-05-02 10:00:00,45.55,45.79,45.46,45.78,126600.0,33.7974,33.9754,33.7306,33.968,126600.0
2014-05-02 10:10:00,45.78,45.8,45.72,45.79,122200.0,33.968,33.9828,33.9235,33.9754,122200.0
2014-05-02 10:20:00,45.79,45.83,45.73,45.75,156000.0,33.9754,34.0051,33.9309,33.9458,156000.0
2014-05-02 10:30:00,45.76,45.91,45.74,45.85,126800.0,33.9532,34.0645,33.9383,34.0199,126800.0
2014-05-02 10:40:00,45.84,45.85,45.57,45.57,139700.0,34.0125,34.0199,33.8122,33.8122,139700.0
2014-05-02 10:50:00,45.58,45.72,45.53,45.69,109900.0,33.8196,33.9235,33.7825,33.9012,109900.0
2014-05-02 11:00:00,45.68,45.74,45.62,45.63,126700.0,33.8938,33.9383,33.8493,33.8567,126700.0
2014-05-02 11:10:00,45.63,45.66,45.58,45.66,130100.0,33.8567,33.879,33.8196,33.879,130100.0
2014-05-02 11:20:00,45.65,45.68,45.59,45.67,78300.0,33.8716,33.8938,33.827,33.8864,78300.0
2014-05-02 11:30:00,45.67,45.83,45.67,45.78,86100.0,33.8864,34.0051,33.8864,33.968,86100.0
2014-05-02 11:40:00,45.79,45.86,45.74,45.86,98100.0,33.9754,34.0274,33.9383,34.0274,98100.0
2014-05-02 11:50:00,45.85,45.95,45.85,45.92,64000.0,34.0199,34.0941,34.0199,34.0719,64000.0
2014-05-02 12:00:00,45.92,45.94,45.86,45.91,60000.0,34.0719,34.0867,34.0274,34.0645,60000.0
2014-05-02 12:10:00,45.91,45.92,45.88,45.91,48900.0,34.0645,34.0719,34.0422,34.0645,48900.0
2014-05-02 12:20:00,45.91,45.94,45.89,45.91,47500.0,34.0645,34.0867,34.0496,34.0645,47500.0
2014-05-02 12:30:00,45.91,45.97,45.9,45.95,59200.0,34.0645,34.109,34.057,34.0941,59200.0
2014-05-02 12:40:00,45.95,45.96,45.92,45.94,60500.0,34.0941,34.1016,34.0719,34.0867,60500.0
2014-05-02 12:50:00,45.94,45.96,45.93,45.95,46300.0,34.0867,34.1016,34.0793,34.0941,46300.0
2014-05-02 13:00:00,45.95,45.97,45.9,45.91,47700.0,34.0941,34.109,34.057,34.0645,47700.0
2014-05-02 13:10:00,45.9,45.9,45.82,45.87,49000.0,34.057,34.057,33.9977,34.0348,49000.0
2014-05-02 13:20:00,45.88,45.89,45.81,45.82,49600.0,34.0422,34.0496,33.9903,33.9977,49600.0
2014-05-02 13:30:00,45.82,45.86,45.79,45.86,62400.0,33.9977,34.0274,33.9754,34.0274,62400.0
2014-05-02 13:40:00,45.85,45.87,45.82,45.87,68400.0,34.0199,34.0348,33.9977,34.0348,68400.0
2014-05-02 13:50:00,45.87,45.89,45.81,45.82,76100.0,34.0348,34.0496,33.9903,33.9977,76100.0
2014-05-02 14:00:00,45.82,45.87,45.77,45.84,90300.0,33.9977,34.0348,33.9606,34.0125,90300.0
2014-05-02 14:10:00,45.84,45.93,45.79,45.92,93500.0,34.0125,34.0793,33.9754,34.0719,93500.0
2014-05-02 14:20:00,45.93,45.93,45.8,45.8,138400.0,34.0793,34.0793,33.9828,33.9828,138400.0
2014-05-02 14:30:00,45.81,45.88,45.8,45.83,122000.0,33.9903,34.0422,33.9828,34.0051,122000.0
2014-05-02 14:40:00,45.83,45.85,45.82,45.83,122400.0,34.0051,34.0199,33.9977,34.0051,122400.0
2014-05-02 14:50:00,45.83,45.85,45.82,45.82,125300.0,34.0051,34.0199,33.9977,33.9977,125300.0
2014-05-02 15:00:00,45.83,45.85,45.82,45.84,195000.0,34.0051,34.0199,33.9977,34.0125,195000.0
2014-05-02 15:10:00,45.84,45.85,45.82,45.84,185400.0,34.0125,34.0199,33.9977,34.0125,185400.0
2014-05-02 15:20:00,45.84,45.85,45.82,45.83,204200.0,34.0125,34.0199,33.9977,34.0051,204200.0
2014-05-02 15:30:00,45.83,45.85,45.8,45.84,408900.0,34.0051,34.0199,33.9828,34.0125,408900.0
2014-05-02 15:40:00,45.84,45.85,45.81,45.84,366100.0,34.0125,34.0199,33.9903,34.0125,366100.0
2014-05-02 15:50:00,45.84,45.87,45.76,45.77,507300.0,34.0125,34.0348,33.9532,33.9606,507300.0
2014-05-05 09:30:00,45.49,45.64,45.38,45.52,132200.0,33.7528,33.8641,33.6712,33.7751,132200.0
2014-05-05 09:40:00,45.52,45.54,45.41,45.41,92200.0,33.7751,33.7899,33.6935,33.6935,92200.0
2014-05-05 09:50:00,45.42,45.55,45.41,45.55,150500.0,33.7009,33.7974,33.6935,33.7974,150500.0
2014-05-05 10:00:00,45.55,45.64,45.48,45.51,113500.0,33.7974,33.8641,33.7454,33.7677,113500.0
2014-05-05 10:10:00,45.5,45.74,45.5,45.69,254400.0,33.7603,33.9383,33.7603,33.9012,254400.0
2014-05-05 10:20:00,45.69,45.79,45.66,45.69,119300.0,33.9012,33.9754,33.879,33.9012,119300.0
2014-05-05 10:30:00,45.69,45.76,45.65,45.66,80000.0,33.9012,33.9532,33.8716,33.879,80000.0
2014-05-05 10:40:00,45.65,45.75,45.65,45.67,117200.0,33.8716,33.9458,33.8716,33.8864,117200.0
2014-05-05 10:50:00,45.66,45.72,45.63,45.65,77700.0,33.879,33.9235,33.8567,33.8716,77700.0
2014-05-05 11:00:00,45.64,45.66,45.58,45.59,74500.0,33.8641,33.879,33.8196,33.827,74500.0
2014-05-05 11:10:00,45.6,45.62,45.55,45.57,50100.0,33.8345,33.8493,33.7974,33.8122,50100.0
2014-05-05 11:20:00,45.57,45.61,45.55,45.6,84600.0,33.8122,33.8419,33.7974,33.8345,84600.0
2014-05-05 11:30:00,45.6,45.62,45.56,45.61,72500.0,33.8345,33.8493,33.8048,33.8419,72500.0
2014-05-05 11:40:00,45.6,45.68,45.6,45.68,63700.0,33.8345,33.8938,33.8345,33.8938,63700.0
2014-05-05 11:50:00,45.69,45.77,45.68,45.75,99200.0,33.9012,33.9606,33.8938,33.9458,99200.0
2014-05-05 12:00:00,45.75,45.79,45.71,45.71,27900.0,33.9458,33.9754,33.9161,33.9161,27900.0
2014-05-05 12:10:00,45.71,45.76,45.71,45.74,28600.0,33.9161,33.9532,33.9161,33.9383,28600.0
2014-05-05 12:20:00,45.74,45.75,45.68,45.68,40100.0,33.9383,33.9458,33.8938,33.8938,40100.0
2014-05-05 12:30:00,45.68,45.69,45.63,45.69,59000.0,33.8938,33.9012,33.8567,33.9012,59000.0
2014-05-05 12:40:00,45.68,45.68,45.63,45.65,36000.0,33.8938,33.8938,33.8567,33.8716,36000.0
2014-05-05 12:50:00,45.66,45.68,45.6,45.61,72900.0,33.879,33.8938,33.8345,33.8419,72900.0
2014-05-05 13:00:00,45.6,45.67,45.59,45.64,65000.0,33.8345,33.8864,33.827,33.8641,65000.0
2014-05-05 13:10:00,45.65,45.66,45.58,45.62,75600.0,33.8716,33.879,33.8196,33.8493,75600.0
2014-05-05 13:20:00,45.62,45.65,45.59,45.62,31200.0,33.8493,33.8716,33.827,33.8493,31200.0
2014-05-05 13:30:00,45.63,45.66,45.6,45.6,28000.0,33.8567,33.879,33.8345,33.8345,28000.0
2014-05-05 13:40:00,45.6,45.67,45.6,45.66,30300.0,33.8345,33.8864,33.8345,33.879,30300.0
2014-05-05 13:50:00,45.66,45.66,45.63,45.63,29800.0,33.879,33.879,33.8567,33.8567,29800.0
2014-05-05 14:00:00,45.63,45.66,45.61,45.61,47400.0,33.8567,33.879,33.8419,33.8419,47400.0
2014-05-05 14:10:00,45.61,45.66,45.6,45.63,94700.0,33.8419,33.879,33.8345,33.8567,94700.0
2014-05-05 14:20:00,45.63,45.69,45.63,45.67,44200.0,33.8567,33.9012,33.8567,33.8864,44200.0
2014-05-05 14:30:00,45.68,45.7,45.66,45.66,38000.0,33.8938,33.9087,33.879,33.879,38000.0
2014-05-05 14:40:00,45.67,45.79,45.67,45.79,50400.0,33.8864,33.9754,33.8864,33.9754,50400.0
2014-05-05 14:50:00,45.79,45.82,45.75,45.82,104500.0,33.9754,33.9977,33.9458,33.9977,104500.0
2014-05-05 15:00:00,45.82,45.86,45.81,45.84,191600.0,33.9977,34.0274,33.9903,34.0125,191600.0
2014-05-05 15:10:00,45.85,45.85,45.75,45.76,130500.0,34.0199,34.0199,33.9458,33.9532,130500.0
2014-05-05 15:20:00,45.76,45.78,45.75,45.78,63800.0,33.9532,33.968,33.9458,33.968,63800.0
2014-05-05 15:30:00,45.79,45.81,45.69,45.71,134400.0,33.9754,33.9903,33.9012,33.9161,134400.0
2014-05-05 15:40:00,45.7,45.71,45.64,45.66,220100.0,33.9087,33.9161,33.8641,33.879,220100.0
2014-05-05 15:50:00,45.66,45.74,45.66,45.71,260700.0,33.879,33.9383,33.879,33.9161,260700.0
2014-05-06 09:30:00,45.63,45.78,45.54,45.65,107100.0,33.8567,33.968,33.7899,33.8716,107100.0
2014-05-06 09:40:00,45.65,45.8,45.56,45.75,87200.0,33.8716,33.9828,33.8048,33.9458,87200.0
2014-05-06 09:50:00,45.75,45.85,45.69,45.83,97000.0,33.9458,34.0199,33.9012,34.0051,97000.0
2014-05-06 10:00:00,45.83,45.85,45.73,45.81,209000.0,34.0051,34.0199,33.9309,33.9903,209000.0
2014-05-06 10:10:00,45.81,45.86,45.78,45.79,199400.0,33.9903,34.0274,33.968,33.9754,199400.0
2014-05-06 10:20:00,45.79,45.81,45.73,45.73,63900.0,33.9754,33.9903,33.9309,33.9309,63900.0
2014-05-06 10:30:00,45.73,45.75,45.66,45.66,94100.0,33.9309,33.9458,33.879,33.879,94100.0
2014-05-06 10:40:00,45.66,45.7,45.65,45.66,62100.0,33.879,33.9087,33.8716,33.879,62100.0
2014-05-06 10:50:00,45.65,45.66,45.5,45.5,99500.0,33.8716,33.879,33.7603,33.7603,99500.0
2014-05-06 11:00:00,45.5,45.54,45.44,45.48,66200.0,33.7603,33.7899,33.7157,33.7454,66200.0
2014-05-06 11:10:00,45.47,45.53,45.45,45.52,48100.0,33.738,33.7825,33.7232,33.7751,48100.0
2014-05-06 11:20:00,45.53,45.55,45.49,45.52,35600.0,33.7825,33.7974,33.7528,33.7751,35600.0
2014-05-06 11:30:00,45.51,45.61,45.51,45.6,39400.0,33.7677,33.8419,33.7677,33.8345,39400.0
2014-05-06 11:40:00,45.59,45.6,45.5,45.56,27600.0,33.827,33.8345,33.7603,33.8048,27600.0
2014-05-06 11:50:00,45.55,45.6,45.54,45.6,24300.0,33.7974,33.8345,33.7899,33.8345,24300.0
2014-05-06 12:00:00,45.61,45.64,45.59,45.6,39200.0,33.8419,33.8641,33.827,33.8345,39200.0
2014-05-06 12:10:00,45.61,45.62,45.57,45.59,20400.0,33.8419,33.8493,33.8122,33.827,20400.0
2014-05-06 12:20:00,45.59,45.6,45.49,45.53,59700.0,33.827,33.8345,33.7528,33.7825,59700.0
2014-05-06 12:30:00,45.53,45.61,45.53,45.61,21700.0,33.7825,33.8419,33.7825,33.8419,21700.0
2014-05-06 12:40:00,45.62,45.66,45.62,45.62,49700.0,33.8493,33.879,33.8493,33.8493,49700.0
2014-05-06 12:50:00,45.62,45.63,45.61,45.62,31200.0,33.8493,33.8567,33.8419,33.8493,31200.0
2014-05-06 13:00:00,45.63,45.63,45.55,45.55,57700.0,33.8567,33.8567,33.7974,33.7974,57700.0
2014-05-06 13:10:00,45.55,45.56,45.51,45.56,26300.0,33.7974,33.8048,33.7677,33.8048,26300.0
2014-05-06 13:20:00,45.55,45.58,45.5,45.5,47500.0,33.7974,33.8196,33.7603,33.7603,47500.0
2014-05-06 13:30:00,45.5,45.53,45.44,45.44,55900.0,33.7603,33.7825,33.7157,33.7157,55900.0
2014-05-06 13:40:00,45.45,45.48,45.4,45.41,106200.0,33.7232,33.7454,33.6861,33.6935,106200.0
2014-05-06 13:50:00,45.42,45.52,45.42,45.51,73100.0,33.7009,33.7751,33.7009,33.7677,73100.0
2014-05-06 14:00:00,45.5,45.5,45.35,45.42,138600.0,33.7603,33.7603,33.649,33.7009,138600.0
2014-05-06 14:10:00,45.42,45.45,45.4,45.42,147500.0,33.7009,33.7232,33.6861,33.7009,147500.0
2014-05-06 14:20:00,45.41,45.42,45.33,45.38,59000.0,33.6935,33.7009,33.6341,33.6712,59000.0
2014-05-06 14:30:00,45.37,45.39,45.32,45.38,76900.0,33.6638,33.6786,33.6267,33.6712,76900.0
2014-05-06 14:40:00,45.39,45.43,45.38,45.41,51000.0,33.6786,33.7083,33.6712,33.6935,51000.0
2014-05-06 14:50:00,45.41,45.43,45.39,45.41,55400.0,33.6935,33.7083,33.6786,33.6935,55400.0
2014-05-06 15:00:00,45.41,45.43,45.38,45.39,123300.0,33.6935,33.7083,33.6712,33.6786,123300.0
2014-05-06 15:10:00,45.39,45.48,45.38,45.43,143900.0,33.6786,33.7454,33.6712,33.7083,143900.0
2014-05-06 15:20:00,45.44,45.47,45.43,45.44,118200.0,33.7157,33.738,33.7083,33.7157,118200.0
2014-05-06 15:30:00,45.44,45.5,45.44,45.49,101200.0,33.7157,33.7603,33.7157,33.7528,101200.0
2014-05-06 15:40:00,45.49,45.5,45.4,45.41,163900.0,33.7528,33.7603,33.6861,33.6935,163900.0
2014-05-06 15:50:00,45.41,45.42,45.37,45.38,297500.0,33.6935,33.7009,33.6638,33.6712,297500.0
2014-05-07 09:30:00,45.33,45.5,45.25,45.48,140200.0,33.6341,33.7603,33.5748,33.7454,140200.0
2014-05-07 09:40:00,45.49,45.49,45.41,45.47,77100.0,33.7528,33.7528,33.6935,33.738,77100.0
2014-05-07 09:50:00,45.48,45.5,45.35,45.41,115100.0,33.7454,33.7603,33.649,33.6935,115100.0
2014-05-07 10:00:00,45.41,45.53,45.28,45.32,211300.0,33.6935,33.7825,33.597,33.6267,211300.0
2014-05-07 10:10:00,45.32,45.35,45.17,45.24,150900.0,33.6267,33.649,33.5154,33.5673,150900.0
2014-05-07 10:20:00,45.24,45.24,45.13,45.19,99600.0,33.5673,33.5673,33.4857,33.5302,99600.0
2014-05-07 10:30:00,45.19,45.21,45.08,45.17,206500.0,33.5302,33.5451,33.4486,33.5154,206500.0
2014-05-07 10:40:00,45.17,45.2,45.11,45.16,77000.0,33.5154,33.5377,33.4709,33.508,77000.0
2014-05-07 10:50:00,45.16,45.29,45.12,45.26,238100.0,33.508,33.6044,33.4783,33.5822,238100.0
2014-05-07 11:00:00,45.26,45.31,45.19,45.28,128700.0,33.5822,33.6193,33.5302,33.597,128700.0
2014-05-07 11:10:00,45.28,45.38,45.25,45.26,100500.0,33.597,33.6712,33.5748,33.5822,100500.0
2014-05-07 11:20:00,45.25,45.29,45.23,45.29,49300.0,33.5748,33.6044,33.5599,33.6044,49300.0
2014-05-07 11:30:00,45.29,45.46,45.28,45.43,74400.0,33.6044,33.7306,33.597,33.7083,74400.0
2014-05-07 11:40:00,45.43,45.55,45.4,45.52,91100.0,33.7083,33.7974,33.6861,33.7751,91100.0
2014-05-07 11:50:00,45.53,45.64,45.53,45.58,105900.0,33.7825,33.8641,33.7825,33.8196,105900.0
2014-05-07 12:00:00,45.57,45.57,45.5,45.52,99200.0,33.8122,33.8122,33.7603,33.7751,99200.0
2014-05-07 12:10:00,45.53,45.62,45.53,45.62,62900.0,33.7825,33.8493,33.7825,33.8493,62900.0
2014-05-07 12:20:00,45.62,45.64,45.56,45.61,111700.0,33.8493,33.8641,33.8048,33.8419,111700.0
2014-05-07 12:30:00,45.61,45.64,45.58,45.64,94200.0,33.8419,33.8641,33.8196,33.8641,94200.0
2014-05-07 12:40:00,45.64,45.66,45.54,45.57,101200.0,33.8641,33.879,33.7899,33.8122,101200.0
2014-05-07 12:50:00,45.57,45.58,45.47,45.49,58800.0,33.8122,33.8196,33.738,33.7528,58800.0
2014-05-07 13:00:00,45.49,45.55,45.42,45.42,83100.0,33.7528,33.7974,33.7009,33.7009,83100.0
2014-05-07 13:10:00,45.42,45.55,45.41,45.55,60700.0,33.7009,33.7974,33.6935,33.7974,60700.0
2014-05-07 13:20:00,45.55,45.61,45.54,45.55,33500.0,33.7974,33.8419,33.7899,33.7974,33500.0
2014-05-07 13:30:00,45.56,45.58,45.51,45.52,47900.0,33.8048,33.8196,33.7677,33.7751,47900.0
2014-05-07 13:40:00,45.52,45.52,45.46,45.46,23100.0,33.7751,33.7751,33.7306,33.7306,23100.0
2014-05-07 13:50:00,45.46,45.46,45.3,45.31,85000.0,33.7306,33.7306,33.6119,33.6193,85000.0
2014-05-07 14:00:00,45.31,45.39,45.29,45.36,99100.0,33.6193,33.6786,33.6044,33.6564,99100.0
2014-05-07 14:10:00,45.36,45.41,45.32,45.39,47700.0,33.6564,33.6935,33.6267,33.6786,47700.0
2014-05-07 14:20:00,45.39,45.44,45.37,45.44,58000.0,33.6786,33.7157,33.6638,33.7157,58000.0
2014-05-07 14:30:00,45.44,45.49,45.43,45.44,57800.0,33.7157,33.7528,33.7083,33.7157,57800.0
2014-05-07 14:40:00,45.44,45.48,45.43,45.44,54900.0,33.7157,33.7454,33.7083,33.7157,54900.0
2014-05-07 14:50:00,45.44,45.45,45.41,45.44,59200.0,33.7157,33.7232,33.6935,33.7157,59200.0
2014-05-07 15:00:00,45.43,45.44,45.38,45.42,81400.0,33.7083,33.7157,33.6712,33.7009,81400.0
2014-05-07 15:10:00,45.42,45.47,45.41,45.44,75600.0,33.7009,33.738,33.6935,33.7157,75600.0
2014-05-07 15:20:00,45.44,45.44,45.36,45.42,73600.0,33.7157,33.7157,33.6564,33.7009,73600.0
2014-05-07 15:30:00,45.42,45.49,45.42,45.49,82900.0,33.7009,33.7528,33.7009,33.7528,82900.0
2014-05-07 15:40:00,45.5,45.56,45.49,45.54,125900.0,33.7603,33.8048,33.7528,33.7899,125900.0
2014-05-07 15:50:00,45.55,45.61,45.54,45.57,274300.0,33.7974,33.8419,33.7899,33.8122,274300.0
2014-05-08 09:30:00,45.59,45.65,45.37,45.55,120300.0,33.827,33.8716,33.6638,33.7974,120300.0
2014-05-08 09:40:00,45.57,45.78,45.54,45.76,69500.0,33.8122,33.968,33.7899,33.9532,69500.0
2014-05-08 09:50:00,45.76,45.84,45.75,45.8,86100.0,33.9532,34.0125,33.9458,33.9828,86100.0
2014-05-08 10:00:00,45.8,46.04,45.8,46.03,139100.0,33.9828,34.1609,33.9828,34.1535,139100.0
2014-05-08 10:10:00,46.03,46.15,46.02,46.1,224300.0,34.1535,34.2425,34.1461,34.2054,224300.0
2014-05-08 10:20:00,46.1,46.25,46.08,46.11,112200.0,34.2054,34.3167,34.1906,34.2129,112200.0
2014-05-08 10:30:00,46.11,46.24,46.11,46.19,234300.0,34.2129,34.3093,34.2129,34.2722,234300.0
2014-05-08 10:40:00,46.19,46.22,46.11,46.13,253000.0,34.2722,34.2945,34.2129,34.2277,253000.0
2014-05-08 10:50:00,46.13,46.35,46.13,46.31,202900.0,34.2277,34.3909,34.2277,34.3613,202900.0
2014-05-08 11:00:00,46.32,46.45,46.29,46.43,115900.0,34.3687,34.4651,34.3464,34.4503,115900.0
2014-05-08 11:10:00,46.42,46.44,46.33,46.43,92700.0,34.4429,34.4577,34.3761,34.4503,92700.0
2014-05-08 11:20:00,46.42,46.43,46.37,46.37,84000.0,34.4429,34.4503,34.4058,34.4058,84000.0
2014-05-08 11:30:00,46.37,46.47,46.37,46.46,122900.0,34.4058,34.48,34.4058,34.4726,122900.0
2014-05-08 11:40:00,46.47,46.53,46.46,46.53,76200.0,34.48,34.5245,34.4726,34.5245,76200.0
2014-05-08 11:50:00,46.53,46.58,46.53,46.55,90800.0,34.5245,34.5616,34.5245,34.5393,90800.0
2014-05-08 12:00:00,46.55,46.6,46.54,46.56,81400.0,34.5393,34.5764,34.5319,34.5468,81400.0
2014-05-08 12:10:00,46.56,46.56,46.49,46.51,111400.0,34.5468,34.5468,34.4948,34.5097,111400.0
2014-05-08 12:20:00,46.51,46.52,46.47,46.5,132400.0,34.5097,34.5171,34.48,34.5022,132400.0
2014-05-08 12:30:00,46.5,46.52,46.47,46.49,65500.0,34.5022,34.5171,34.48,34.4948,65500.0
2014-05-08 12:40:00,46.49,46.49,46.3,46.3,82400.0,34.4948,34.4948,34.3538,34.3538,82400.0
2014-05-08 12:50:00,46.3,46.32,46.22,46.28,127100.0,34.3538,34.3687,34.2945,34.339,127100.0
2014-05-08 13:00:00,46.28,46.35,46.27,46.28,82500.0,34.339,34.3909,34.3316,34.339,82500.0
2014-05-08 13:10:00,46.28,46.31,46.21,46.24,90900.0,34.339,34.3613,34.2871,34.3093,90900.0
2014-05-08 13:20:00,46.24,46.25,46.14,46.24,111700.0,34.3093,34.3167,34.2351,34.3093,111700.0
2014-05-08 13:30:00,46.24,46.28,46.22,46.25,56200.0,34.3093,34.339,34.2945,34.3167,56200.0
2014-05-08 13:40:00,46.24,46.27,46.2,46.21,110300.0,34.3093,34.3316,34.2796,34.2871,110300.0
2014-05-08 13:50:00,46.21,46.23,46.2,46.2,172800.0,34.2871,34.3019,34.2796,34.2796,172800.0
2014-05-08 14:00:00,46.2,46.21,46.09,46.1,210700.0,34.2796,34.2871,34.198,34.2054,210700.0
2014-05-08 14:10:00,46.1,46.1,46.0,46.06,95700.0,34.2054,34.2054,34.1312,34.1758,95700.0
2014-05-08 14:20:00,46.05,46.2,46.04,46.2,141300.0,34.1683,34.2796,34.1609,34.2796,141300.0
2014-05-08 14:30:00,46.19,46.24,46.12,46.14,102100.0,34.2722,34.3093,34.2203,34.2351,102100.0
2014-05-08 14:40:00,46.13,46.16,45.9,45.95,109100.0,34.2277,34.25,34.057,34.0941,109100.0
2014-05-08 14:50:00,45.96,46.08,45.96,46.0,106700.0,34.1016,34.1906,34.1016,34.1312,106700.0
2014-05-08 15:00:00,46.0,46.0,45.91,45.94,187800.0,34.1312,34.1312,34.0645,34.0867,187800.0
2014-05-08 15:10:00,45.94,46.03,45.9,46.02,167300.0,34.0867,34.1535,34.057,34.1461,167300.0
2014-05-08 15:20:00,46.02,46.11,46.01,46.1,100800.0,34.1461,34.2129,34.1387,34.2054,100800.0
2014-05-08 15:30:00,46.1,46.12,46.0,46.03,99600.0,34.2054,34.2203,34.1312,34.1535,99600.0
2014-05-08 15:40:00,46.04,46.07,45.99,46.01,132500.0,34.1609,34.1832,34.1238,34.1387,132500.0
2014-05-08 15:50:00,46.01,46.12,45.98,46.12,456200.0,34.1387,34.2203,34.1164,34.2203,456200.0
2014-05-09 09:30:00,46.04,46.14,45.71,45.78,195700.0,34.1609,34.2351,33.9161,33.968,195700.0
2014-05-09 09:40:00,45.77,45.87,45.68,45.86,126000.0,33.9606,34.0348,33.8938,34.0274,126000.0
2014-05-09 09:50:00,45.86,45.93,45.74,45.85,347200.0,34.0274,34.0793,33.9383,34.0199,347200.0
2014-05-09 10:00:00,45.84,45.96,45.75,45.9,229200.0,34.0125,34.1016,33.9458,34.057,229200.0
2014-05-09 10:10:00,45.9,46.18,45.9,46.11,137000.0,34.057,34.2648,34.057,34.2129,137000.0
2014-05-09 10:20:00,46.11,46.15,46.03,46.04,195100.0,34.2129,34.2425,34.1535,34.1609,195100.0
2014-05-09 10:30:00,46.03,46.06,45.83,45.92,276500.0,34.1535,34.1758,34.0051,34.0719,276500.0
2014-05-09 10:40:00,45.91,45.94,45.76,45.8,476600.0,34.0645,34.0867,33.9532,33.9828,476600.0
2014-05-09 10:50:00,45.8,45.86,45.75,45.77,482900.0,33.9828,34.0274,33.9458,33.9606,482900.0
2014-05-09 11:00:00,45.76,45.77,45.56,45.56,176400.0,33.9532,33.9606,33.8048,33.8048,176400.0
2014-05-09 11:10:00,45.56,45.59,45.48,45.52,169100.0,33.8048,33.827,33.7454,33.7751,169100.0
2014-05-09 11:20:00,45.52,45.58,45.49,45.57,98500.0,33.7751,33.8196,33.7528,33.8122,98500.0
2014-05-09 11:30:00,45.56,45.7,45.53,45.69,75000.0,33.8048,33.9087,33.7825,33.9012,75000.0
2014-05-09 11:40:00,45.68,45.73,45.63,45.72,33100.0,33.8938,33.9309,33.8567,33.9235,33100.0
2014-05-09 11:50:00,45.72,45.72,45.64,45.67,46300.0,33.9235,33.9235,33.8641,33.8864,46300.0
2014-05-09 12:00:00,45.67,45.7,45.59,45.62,43000.0,33.8864,33.9087,33.827,33.8493,43000.0
2014-05-09 12:10:00,45.61,45.63,45.58,45.6,91600.0,33.8419,33.8567,33.8196,33.8345,91600.0
2014-05-09 12:20:00,45.6,45.6,45.52,45.56,38400.0,33.8345,33.8345,33.7751,33.8048,38400.0
2014-05-09 12:30:00,45.56,45.82,45.54,45.81,54500.0,33.8048,33.9977,33.7899,33.9903,54500.0
2014-05-09 12:40:00,45.8,45.86,45.76,45.8,78700.0,33.9828,34.0274,33.9532,33.9828,78700.0
2014-05-09 12:50:00,45.81,45.86,45.8,45.81,52200.0,33.9903,34.0274,33.9828,33.9903,52200.0
2014-05-09 13:00:00,45.8,45.85,45.79,45.81,68100.0,33.9828,34.0199,33.9754,33.9903,68100.0
2014-05-09 13:10:00,45.8,45.87,45.8,45.83,38100.0,33.9828,34.0348,33.9828,34.0051,38100.0
2014-05-09 13:20:00,45.83,45.88,45.78,45.87,28200.0,34.0051,34.0422,33.968,34.0348,28200.0
2014-05-09 13:30:00,45.88,45.89,45.76,45.79,66500.0,34.0422,34.0496,33.9532,33.9754,66500.0
2014-05-09 13:40:00,45.78,45.78,45.72,45.77,38600.0,33.968,33.968,33.9235,33.9606,38600.0
2014-05-09 13:50:00,45.75,45.78,45.72,45.74,29600.0,33.9458,33.968,33.9235,33.9383,29600.0
2014-05-09 14:00:00,45.74,45.8,45.73,45.79,45000.0,33.9383,33.9828,33.9309,33.9754,45000.0
2014-05-09 14:10:00,45.8,45.83,45.67,45.7,47100.0,33.9828,34.0051,33.8864,33.9087,47100.0
2014-05-09 14:20:00,45.7,45.78,45.67,45.75,59600.0,33.9087,33.968,33.8864,33.9458,59600.0
2014-05-09 14:30:00,45.75,45.8,45.75,45.79,39500.0,33.9458,33.9828,33.9458,33.9754,39500.0
2014-05-09 14:40:00,45.78,45.79,45.74,45.75,41500.0,33.968,33.9754,33.9383,33.9458,41500.0
2014-05-09 14:50:00,45.76,45.84,45.75,45.83,50800.0,33.9532,34.0125,33.9458,34.0051,50800.0
2014-05-09 15:00:00,45.83,45.91,45.83,45.88,62500.0,34.0051,34.0645,34.0051,34.0422,62500.0
2014-05-09 15:10:00,45.88,45.91,45.86,45.86,63900.0,34.0422,34.0645,34.0274,34.0274,63900.0
2014-05-09 15:20:00,45.87,45.87,45.83,45.85,73200.0,34.0348,34.0348,34.0051,34.0199,73200.0
2014-05-09 15:30:00,45.85,45.86,45.81,45.84,132900.0,34.0199,34.0274,33.9903,34.0125,132900.0
2014-05-09 15:40:00,45.84,45.86,45.83,45.85,129800.0,34.0125,34.0274,34.0051,34.0199,129800.0
2014-05-09 15:50:00,45.85,45.87,45.83,45.84,275500.0,34.0199,34.0348,34.0051,34.0125,275500.0
2014-05-12 09:30:00,46.13,46.42,45.98,46.34,145500.0,34.2277,34.4429,34.1164,34.3835,145500.0
2014-05-12 09:40:00,46.35,46.59,46.33,46.56,200800.0,34.3909,34.569,34.3761,34.5468,200800.0
2014-05-12 09:50:00,46.57,46.76,46.55,46.76,245000.0,34.5542,34.6952,34.5393,34.6952,245000.0
2014-05-12 10:00:00,46.76,46.95,46.71,46.86,522600.0,34.6952,34.8361,34.6581,34.7694,522600.0
2014-05-12 10:10:00,46.86,46.94,46.8,46.91,111900.0,34.7694,34.8287,34.7248,34.8065,111900.0
2014-05-12 10:20:00,46.92,46.94,46.78,46.8,106300.0,34.8139,34.8287,34.71,34.7248,106300.0
2014-05-12 10:30:00,46.8,46.91,46.76,46.9,282700.0,34.7248,34.8065,34.6952,34.799,282700.0
2014-05-12 10:40:00,46.89,46.91,46.82,46.88,95500.0,34.7916,34.8065,34.7397,34.7842,95500.0
2014-05-12 10:50:00,46.88,46.89,46.81,46.86,71000.0,34.7842,34.7916,34.7323,34.7694,71000.0
2014-05-12 11:00:00,46.87,46.88,46.82,46.87,82500.0,34.7768,34.7842,34.7397,34.7768,82500.0
2014-05-12 11:10:00,46.87,46.89,46.83,46.89,54700.0,34.7768,34.7916,34.7471,34.7916,54700.0
2014-05-12 11:20:00,46.87,46.89,46.78,46.82,167100.0,34.7768,34.7916,34.71,34.7397,167100.0
2014-05-12 11:30:00,46.83,46.87,46.79,46.82,120600.0,34.7471,34.7768,34.7174,34.7397,120600.0
2014-05-12 11:40:00,46.82,46.88,46.82,46.88,68100.0,34.7397,34.7842,34.7397,34.7842,68100.0
2014-05-12 11:50:00,46.87,46.88,46.8,46.82,93500.0,34.7768,34.7842,34.7248,34.7397,93500.0
2014-05-12 12:00:00,46.81,46.87,46.78,46.87,131600.0,34.7323,34.7768,34.71,34.7768,131600.0
2014-05-12 12:10:00,46.86,46.99,46.86,46.98,253200.0,34.7694,34.8658,34.7694,34.8584,253200.0
2014-05-12 12:20:00,46.99,47.02,46.96,46.98,249000.0,34.8658,34.8881,34.8436,34.8584,249000.0
2014-05-12 12:30:00,46.97,47.0,46.93,46.98,208000.0,34.851,34.8732,34.8213,34.8584,208000.0
2014-05-12 12:40:00,46.98,46.99,46.86,46.91,175000.0,34.8584,34.8658,34.7694,34.8065,175000.0
2014-05-12 12:50:00,46.91,46.93,46.9,46.93,125400.0,34.8065,34.8213,34.799,34.8213,125400.0
2014-05-12 13:00:00,46.92,46.97,46.91,46.93,198700.0,34.8139,34.851,34.8065,34.8213,198700.0
2014-05-12 13:10:00,46.93,46.94,46.85,46.85,72800.0,34.8213,34.8287,34.7619,34.7619,72800.0
2014-05-12 13:20:00,46.85,46.9,46.85,46.89,52100.0,34.7619,34.799,34.7619,34.7916,52100.0
2014-05-12 13:30:00,46.88,46.9,46.86,46.9,59800.0,34.7842,34.799,34.7694,34.799,59800.0
2014-05-12 13:40:00,46.89,46.94,46.88,46.94,87200.0,34.7916,34.8287,34.7842,34.8287,87200.0
2014-05-12 13:50:00,46.93,46.96,46.92,46.96,57100.0,34.8213,34.8436,34.8139,34.8436,57100.0
2014-05-12 14:00:00,46.95,47.0,46.9,47.0,92000.0,34.8361,34.8732,34.799,34.8732,92000.0
2014-05-12 14:10:00,46.99,47.02,46.99,47.0,74300.0,34.8658,34.8881,34.8658,34.8732,74300.0
2014-05-12 14:20:00,47.01,47.01,46.97,46.97,39000.0,34.8807,34.8807,34.851,34.851,39000.0
2014-05-12 14:30:00,46.98,47.0,46.97,46.99,61300.0,34.8584,34.8732,34.851,34.8658,61300.0
2014-05-12 14:40:00,47.0,47.01,46.98,47.0,68200.0,34.8732,34.8807,34.8584,34.8732,68200.0
2014-05-12 14:50:00,46.99,47.11,46.99,47.09,176200.0,34.8658,34.9548,34.8658,34.94,176200.0
2014-05-12 15:00:00,47.1,47.15,47.04,47.05,127700.0,34.9474,34.9845,34.9029,34.9103,127700.0
2014-05-12 15:10:00,47.05,47.07,47.01,47.02,190100.0,34.9103,34.9252,34.8807,34.8881,190100.0
2014-05-12 15:20:00,47.02,47.02,46.97,47.01,96600.0,34.8881,34.8881,34.851,34.8807,96600.0
2014-05-12 15:30:00,47.01,47.06,47.0,47.05,177500.0,34.8807,34.9177,34.8732,34.9103,177500.0
2014-05-12 15:40:00,47.05,47.06,47.0,47.01,154600.0,34.9103,34.9177,34.8732,34.8807,154600.0
2014-05-12 15:50:00,47.02,47.02,46.95,46.96,375600.0,34.8881,34.8881,34.8361,34.8436,375600.0
2014-05-13 09:30:00,46.91,46.98,46.77,46.95,204700.0,34.8065,34.8584,34.7026,34.8361,204700.0
2014-05-13 09:40:00,46.95,47.01,46.9,46.96,113700.0,34.8361,34.8807,34.799,34.8436,113700.0
2014-05-13 09:50:00,46.94,46.95,46.67,46.67,114100.0,34.8287,34.8361,34.6284,34.6284,114100.0
2014-05-13 10:00:00,46.69,46.89,46.66,46.88,134500.0,34.6432,34.7916,34.621,34.7842,134500.0
2014-05-13 10:10:00,46.88,46.89,46.8,46.8,122200.0,34.7842,34.7916,34.7248,34.7248,122200.0
2014-05-13 10:20:00,46.8,46.91,46.8,46.85,91900.0,34.7248,34.8065,34.7248,34.7619,91900.0
2014-05-13 10:30:00,46.86,46.91,46.82,46.89,262500.0,34.7694,34.8065,34.7397,34.7916,262500.0
2014-05-13 10:40:00,46.88,46.92,46.83,46.86,216900.0,34.7842,34.8139,34.7471,34.7694,216900.0
2014-05-13 10:50:00,46.85,46.88,46.72,46.73,345000.0,34.7619,34.7842,34.6655,34.6729,345000.0
2014-05-13 11:00:00,46.73,46.73,46.62,46.65,190100.0,34.6729,34.6729,34.5913,34.6135,190100.0
2014-05-13 11:10:00,46.65,46.66,46.5,46.52,110600.0,34.6135,34.621,34.5022,34.5171,110600.0
2014-05-13 11:20:00,46.52,46.55,46.49,46.49,110000.0,34.5171,34.5393,34.4948,34.4948,110000.0
2014-05-13 11:30:00,46.5,46.54,46.47,46.49,53500.0,34.5022,34.5319,34.48,34.4948,53500.0
2014-05-13 11:40:00,46.49,46.52,46.44,46.45,71600.0,34.4948,34.5171,34.4577,34.4651,71600.0
2014-05-13 11:50:00,46.44,46.44,46.32,46.35,136500.0,34.4577,34.4577,34.3687,34.3909,136500.0
2014-05-13 12:00:00,46.35,46.39,46.34,46.36,66700.0,34.3909,34.4206,34.3835,34.3984,66700.0
2014-05-13 12:10:00,46.36,46.44,46.29,46.42,167200.0,34.3984,34.4577,34.3464,34.4429,167200.0
2014-05-13 12:20:00,46.42,46.46,46.39,46.4,87400.0,34.4429,34.4726,34.4206,34.428,87400.0
2014-05-13 12:30:00,46.41,46.44,46.35,46.36,200000.0,34.4355,34.4577,34.3909,34.3984,200000.0
2014-05-13 12:40:00,46.36,46.38,46.31,46.34,621300.0,34.3984,34.4132,34.3613,34.3835,621300.0
2014-05-13 12:50:00,46.35,46.36,46.27,46.28,69100.0,34.3909,34.3984,34.3316,34.339,69100.0
2014-05-13 13:00:00,46.29,46.29,46.24,46.26,91100.0,34.3464,34.3464,34.3093,34.3242,91100.0
2014-05-13 13:10:00,46.26,46.26,46.2,46.26,88000.0,34.3242,34.3242,34.2796,34.3242,88000.0
2014-05-13 13:20:00,46.25,46.27,46.19,46.19,65300.0,34.3167,34.3316,34.2722,34.2722,65300.0
2014-05-13 13:30:00,46.2,46.24,46.18,46.2,161600.0,34.2796,34.3093,34.2648,34.2796,161600.0
2014-05-13 13:40:00,46.19,46.19,46.11,46.14,153700.0,34.2722,34.2722,34.2129,34.2351,153700.0
2014-05-13 13:50:00,46.14,46.17,46.1,46.13,99100.0,34.2351,34.2574,34.2054,34.2277,99100.0
2014-05-13 14:00:00,46.13,46.18,46.12,46.15,90000.0,34.2277,34.2648,34.2203,34.2425,90000.0
2014-05-13 14:10:00,46.16,46.19,46.13,46.16,201300.0,34.25,34.2722,34.2277,34.25,201300.0
2014-05-13 14:20:00,46.17,46.23,46.16,46.22,61800.0,34.2574,34.3019,34.25,34.2945,61800.0
2014-05-13 14:30:00,46.23,46.3,46.21,46.3,108900.0,34.3019,34.3538,34.2871,34.3538,108900.0
2014-05-13 14:40:00,46.3,46.3,46.23,46.25,193800.0,34.3538,34.3538,34.3019,34.3167,193800.0
2014-05-13 14:50:00,46.25,46.26,46.22,46.25,120400.0,34.3167,34.3242,34.2945,34.3167,120400.0
2014-05-13 15:00:00,46.24,46.25,46.22,46.25,101300.0,34.3093,34.3167,34.2945,34.3167,101300.0
2014-05-13 15:10:00,46.24,46.25,46.2,46.24,120400.0,34.3093,34.3167,34.2796,34.3093,120400.0
2014-05-13 15:20:00,46.24,46.25,46.19,46.22,146400.0,34.3093,34.3167,34.2722,34.2945,146400.0
2014-05-13 15:30:00,46.22,46.24,46.19,46.23,186000.0,34.2945,34.3093,34.2722,34.3019,186000.0
2014-05-13 15:40:00,46.23,46.26,46.21,46.24,233300.0,34.3019,34.3242,34.2871,34.3093,233300.0
2014-05-13 15:50:00,46.23,46.24,46.1,46.14,847300.0,34.3019,34.3093,34.2054,34.2351,847300.0
2014-05-14 09:30:00,45.83,46.18,45.83,46.03,274700.0,34.0051,34.2648,34.0051,34.1535,274700.0
2014-05-14 09:40:00,46.03,46.19,45.97,45.98,196700.0,34.1535,34.2722,34.109,34.1164,196700.0
2014-05-14 09:50:00,45.97,45.99,45.87,45.9,245700.0,34.109,34.1238,34.0348,34.057,245700.0
2014-05-14 10:00:00,45.9,45.95,45.88,45.95,573600.0,34.057,34.0941,34.0422,34.0941,573600.0
2014-05-14 10:10:00,45.94,46.04,45.93,46.0,249500.0,34.0867,34.1609,34.0793,34.1312,249500.0
2014-05-14 10:20:00,45.98,46.17,45.98,46.17,164200.0,34.1164,34.2574,34.1164,34.2574,164200.0
2014-05-14 10:30:00,46.17,46.19,46.09,46.09,83200.0,34.2574,34.2722,34.198,34.198,83200.0
2014-05-14 10:40:00,46.1,46.2,46.05,46.2,100100.0,34.2054,34.2796,34.1683,34.2796,100100.0
2014-05-14 10:50:00,46.2,46.28,46.18,46.19,92100.0,34.2796,34.339,34.2648,34.2722,92100.0
2014-05-14 11:00:00,46.18,46.2,46.15,46.19,101900.0,34.2648,34.2796,34.2425,34.2722,101900.0
2014-05-14 11:10:00,46.19,46.19,46.13,46.14,142700.0,34.2722,34.2722,34.2277,34.2351,142700.0
2014-05-14 11:20:00,46.14,46.14,46.07,46.08,94200.0,34.2351,34.2351,34.1832,34.1906,94200.0
2014-05-14 11:30:00,46.08,46.1,46.06,46.08,73900.0,34.1906,34.2054,34.1758,34.1906,73900.0
2014-05-14 11:40:00,46.07,46.09,46.01,46.02,60400.0,34.1832,34.198,34.1387,34.1461,60400.0
2014-05-14 11:50:00,46.01,46.03,45.97,45.97,76800.0,34.1387,34.1535,34.109,34.109,76800.0
2014-05-14 12:00:00,45.97,46.01,45.94,46.01,46600.0,34.109,34.1387,34.0867,34.1387,46600.0
2014-05-14 12:10:00,46.0,46.02,45.97,45.99,50700.0,34.1312,34.1461,34.109,34.1238,50700.0
2014-05-14 12:20:00,46.0,46.01,45.95,45.98,54200.0,34.1312,34.1387,34.0941,34.1164,54200.0
2014-05-14 12:30:00,45.98,45.99,45.93,45.98,95700.0,34.1164,34.1238,34.0793,34.1164,95700.0
2014-05-14 12:40:00,45.98,46.04,45.96,45.98,96900.0,34.1164,34.1609,34.1016,34.1164,96900.0
2014-05-14 12:50:00,45.98,45.99,45.9,45.9,102300.0,34.1164,34.1238,34.057,34.057,102300.0
2014-05-14 13:00:00,45.91,45.95,45.9,45.94,68100.0,34.0645,34.0941,34.057,34.0867,68100.0
2014-05-14 13:10:00,45.94,45.97,45.92,45.95,64300.0,34.0867,34.109,34.0719,34.0941,64300.0
2014-05-14 13:20:00,45.95,45.96,45.92,45.92,50600.0,34.0941,34.1016,34.0719,34.0719,50600.0
2014-05-14 13:30:00,45.92,45.93,45.86,45.87,65000.0,34.0719,34.0793,34.0274,34.0348,65000.0
2014-05-14 13:40:00,45.88,45.93,45.84,45.85,269600.0,34.0422,34.0793,34.0125,34.0199,269600.0
2014-05-14 13:50:00,45.86,45.87,45.84,45.85,71800.0,34.0274,34.0348,34.0125,34.0199,71800.0
2014-05-14 14:00:00,45.86,45.86,45.81,45.82,87100.0,34.0274,34.0274,33.9903,33.9977,87100.0
2014-05-14 14:10:00,45.81,45.82,45.76,45.76,65100.0,33.9903,33.9977,33.9532,33.9532,65100.0
2014-05-14 14:20:00,45.77,45.77,45.76,45.77,49000.0,33.9606,33.9606,33.9532,33.9606,49000.0
2014-05-14 14:30:00,45.76,45.76,45.7,45.7,116000.0,33.9532,33.9532,33.9087,33.9087,116000.0
2014-05-14 14:40:00,45.7,45.71,45.57,45.59,238800.0,33.9087,33.9161,33.8122,33.827,238800.0
2014-05-14 14:50:00,45.59,45.63,45.54,45.58,171800.0,33.827,33.8567,33.7899,33.8196,171800.0
2014-05-14 15:00:00,45.59,45.6,45.52,45.53,179000.0,33.827,33.8345,33.7751,33.7825,179000.0
2014-05-14 15:10:00,45.53,45.61,45.51,45.61,103500.0,33.7825,33.8419,33.7677,33.8419,103500.0
2014-05-14 15:20:00,45.61,45.62,45.57,45.59,134000.0,33.8419,33.8493,33.8122,33.827,134000.0
2014-05-14 15:30:00,45.59,45.59,45.46,45.5,183500.0,33.827,33.827,33.7306,33.7603,183500.0
2014-05-14 15:40:00,45.5,45.55,45.49,45.52,161900.0,33.7603,33.7974,33.7528,33.7751,161900.0
2014-05-14 15:50:00,45.53,46.0,45.52,45.61,467900.0,33.7825,34.1312,33.7751,33.8419,467900.0
2014-05-15 09:30:00,45.53,45.66,45.42,45.53,154800.0,33.7825,33.879,33.7009,33.7825,154800.0
2014-05-15 09:40:00,45.52,45.53,45.34,45.34,147600.0,33.7751,33.7825,33.6415,33.6415,147600.0
2014-05-15 09:50:00,45.34,45.36,45.11,45.31,286800.0,33.6415,33.6564,33.4709,33.6193,286800.0
2014-05-15 10:00:00,45.3,45.32,44.96,45.05,336400.0,33.6119,33.6267,33.3596,33.4264,336400.0
2014-05-15 10:10:00,45.04,45.05,44.8,45.05,464600.0,33.4189,33.4264,33.2409,33.4264,464600.0
2014-05-15 10:20:00,45.06,45.19,45.02,45.09,128500.0,33.4338,33.5302,33.4041,33.456,128500.0
2014-05-15 10:30:00,45.09,45.13,45.08,45.1,134800.0,33.456,33.4857,33.4486,33.4635,134800.0
2014-05-15 10:40:00,45.1,45.22,45.08,45.17,524900.0,33.4635,33.5525,33.4486,33.5154,524900.0
2014-05-15 10:50:00,45.17,45.23,45.09,45.09,157300.0,33.5154,33.5599,33.456,33.456,157300.0
2014-05-15 11:00:00,45.11,45.11,44.99,45.01,147200.0,33.4709,33.4709,33.3818,33.3967,147200.0
2014-05-15 11:10:00,45.01,45.01,44.89,44.9,206300.0,33.3967,33.3967,33.3076,33.3151,206300.0
2014-05-15 11:20:00,44.89,44.98,44.86,44.9,126800.0,33.3076,33.3744,33.2854,33.3151,126800.0
2014-05-15 11:30:00,44.9,44.93,44.89,44.89,151900.0,33.3151,33.3373,33.3076,33.3076,151900.0
2014-05-15 11:40:00,44.9,44.9,44.71,44.72,165300.0,33.3151,33.3151,33.1741,33.1815,165300.0
2014-05-15 11:50:00,44.73,44.74,44.68,44.72,125700.0,33.1889,33.1963,33.1518,33.1815,125700.0
2014-05-15 12:00:00,44.72,44.95,44.72,44.95,111200.0,33.1815,33.3522,33.1815,33.3522,111200.0
2014-05-15 12:10:00,44.95,45.01,44.93,45.01,126600.0,33.3522,33.3967,33.3373,33.3967,126600.0
2014-05-15 12:20:00,45.01,45.02,44.94,44.98,102300.0,33.3967,33.4041,33.3447,33.3744,102300.0
2014-05-15 12:30:00,44.99,45.06,44.98,45.02,70900.0,33.3818,33.4338,33.3744,33.4041,70900.0
2014-05-15 12:40:00,45.01,45.02,44.95,44.95,47200.0,33.3967,33.4041,33.3522,33.3522,47200.0
2014-05-15 12:50:00,44.94,45.04,44.94,45.0,121700.0,33.3447,33.4189,33.3447,33.3893,121700.0
2014-05-15 13:00:00,45.01,45.02,44.96,44.98,54300.0,33.3967,33.4041,33.3596,33.3744,54300.0
2014-05-15 13:10:00,44.98,45.03,44.96,45.01,69800.0,33.3744,33.4115,33.3596,33.3967,69800.0
2014-05-15 13:20:00,45.0,45.03,44.98,45.01,91600.0,33.3893,33.4115,33.3744,33.3967,91600.0
2014-05-15 13:30:00,45.01,45.02,44.93,44.94,101600.0,33.3967,33.4041,33.3373,33.3447,101600.0
2014-05-15 13:40:00,44.93,44.94,44.86,44.94,92300.0,33.3373,33.3447,33.2854,33.3447,92300.0
2014-05-15 13:50:00,44.93,44.96,44.89,44.89,196100.0,33.3373,33.3596,33.3076,33.3076,196100.0
2014-05-15 14:00:00,44.89,45.11,44.88,45.09,146200.0,33.3076,33.4709,33.3002,33.456,146200.0
2014-05-15 14:10:00,45.09,45.16,44.93,44.94,358400.0,33.456,33.508,33.3373,33.3447,358400.0
2014-05-15 14:20:00,44.94,45.0,44.91,44.96,128700.0,33.3447,33.3893,33.3225,33.3596,128700.0
2014-05-15 14:30:00,44.96,44.99,44.91,44.95,244300.0,33.3596,33.3818,33.3225,33.3522,244300.0
2014-05-15 14:40:00,44.95,44.96,44.88,44.91,163600.0,33.3522,33.3596,33.3002,33.3225,163600.0
2014-05-15 14:50:00,44.91,44.95,44.89,44.93,224800.0,33.3225,33.3522,33.3076,33.3373,224800.0
2014-05-15 15:00:00,44.94,44.96,44.9,44.94,164000.0,33.3447,33.3596,33.3151,33.3447,164000.0
2014-05-15 15:10:00,44.94,44.97,44.89,44.91,169900.0,33.3447,33.367,33.3076,33.3225,169900.0
2014-05-15 15:20:00,44.91,44.92,44.89,44.9,161700.0,33.3225,33.3299,33.3076,33.3151,161700.0
2014-05-15 15:30:00,44.91,44.99,44.9,44.98,252000.0,33.3225,33.3818,33.3151,33.3744,252000.0
2014-05-15 15:40:00,44.98,44.99,44.95,44.96,263400.0,33.3744,33.3818,33.3522,33.3596,263400.0
2014-05-15 15:50:00,44.95,44.96,44.85,44.88,795700.0,33.3522,33.3596,33.278,33.3002,795700.0
2014-05-16 09:30:00,45.12,45.12,44.75,44.91,764600.0,33.4783,33.4783,33.2038,33.3225,764600.0
2014-05-16 09:40:00,44.91,44.99,44.85,44.96,142300.0,33.3225,33.3818,33.278,33.3596,142300.0
2014-05-16 09:50:00,44.97,45.14,44.91,45.14,171000.0,33.367,33.4931,33.3225,33.4931,171000.0
2014-05-16 10:00:00,45.13,45.15,44.84,44.93,155200.0,33.4857,33.5006,33.2705,33.3373,155200.0
2014-05-16 10:10:00,44.91,45.03,44.89,44.99,110800.0,33.3225,33.4115,33.3076,33.3818,110800.0
2014-05-16 10:20:00,44.98,45.0,44.89,44.9,85400.0,33.3744,33.3893,33.3076,33.3151,85400.0
2014-05-16 10:30:00,44.9,45.09,44.9,45.09,81600.0,33.3151,33.456,33.3151,33.456,81600.0
2014-05-16 10:40:00,45.09,45.13,45.02,45.1,125400.0,33.456,33.4857,33.4041,33.4635,125400.0
2014-05-16 10:50:00,45.11,45.16,45.1,45.12,92400.0,33.4709,33.508,33.4635,33.4783,92400.0
2014-05-16 11:00:00,45.12,45.13,45.07,45.1,60500.0,33.4783,33.4857,33.4412,33.4635,60500.0
2014-05-16 11:10:00,45.1,45.11,45.05,45.08,63600.0,33.4635,33.4709,33.4264,33.4486,63600.0
2014-05-16 11:20:00,45.07,45.07,45.01,45.03,62900.0,33.4412,33.4412,33.3967,33.4115,62900.0
2014-05-16 11:30:00,45.03,45.08,45.01,45.03,51000.0,33.4115,33.4486,33.3967,33.4115,51000.0
2014-05-16 11:40:00,45.03,45.04,45.0,45.01,65100.0,33.4115,33.4189,33.3893,33.3967,65100.0
2014-05-16 11:50:00,45.02,45.04,44.96,45.0,176800.0,33.4041,33.4189,33.3596,33.3893,176800.0
2014-05-16 12:00:00,44.99,45.02,44.99,45.01,106500.0,33.3818,33.4041,33.3818,33.3967,106500.0
2014-05-16 12:10:00,45.02,45.04,45.0,45.04,110900.0,33.4041,33.4189,33.3893,33.4189,110900.0
2014-05-16 12:20:00,45.03,45.07,45.01,45.02,56600.0,33.4115,33.4412,33.3967,33.4041,56600.0
2014-05-16 12:30:00,45.02,45.03,45.01,45.02,44700.0,33.4041,33.4115,33.3967,33.4041,44700.0
2014-05-16 12:40:00,45.01,45.02,44.93,44.95,80600.0,33.3967,33.4041,33.3373,33.3522,80600.0
2014-05-16 12:50:00,44.95,44.97,44.94,44.97,15400.0,33.3522,33.367,33.3447,33.367,15400.0
2014-05-16 13:00:00,44.96,45.0,44.96,45.0,126200.0,33.3596,33.3893,33.3596,33.3893,126200.0
2014-05-16 13:10:00,44.99,45.04,44.99,45.02,109500.0,33.3818,33.4189,33.3818,33.4041,109500.0
2014-05-16 13:20:00,45.01,45.05,45.01,45.01,51200.0,33.3967,33.4264,33.3967,33.3967,51200.0
2014-05-16 13:30:00,45.01,45.04,45.01,45.01,27400.0,33.3967,33.4189,33.3967,33.3967,27400.0
2014-05-16 13:40:00,45.02,45.03,45.01,45.01,52400.0,33.4041,33.4115,33.3967,33.3967,52400.0
2014-05-16 13:50:00,45.02,45.03,45.01,45.01,40500.0,33.4041,33.4115,33.3967,33.3967,40500.0
2014-05-16 14:00:00,45.01,45.02,44.97,44.97,64200.0,33.3967,33.4041,33.367,33.367,64200.0
2014-05-16 14:10:00,44.98,45.01,44.98,45.0,50900.0,33.3744,33.3967,33.3744,33.3893,50900.0
2014-05-16 14:20:00,45.0,45.06,45.0,45.05,84300.0,33.3893,33.4338,33.3893,33.4264,84300.0
2014-05-16 14:30:00,45.05,45.11,45.04,45.09,66700.0,33.4264,33.4709,33.4189,33.456,66700.0
2014-05-16 14:40:00,45.09,45.12,45.08,45.09,118200.0,33.456,33.4783,33.4486,33.456,118200.0
2014-05-16 14:50:00,45.08,45.18,45.08,45.17,108000.0,33.4486,33.5228,33.4486,33.5154,108000.0
2014-05-16 15:00:00,45.18,45.22,45.17,45.21,106500.0,33.5228,33.5525,33.5154,33.5451,106500.0
2014-05-16 15:10:00,45.21,45.22,45.17,45.18,203300.0,33.5451,33.5525,33.5154,33.5228,203300.0
2014-05-16 15:20:00,45.17,45.18,45.12,45.13,122200.0,33.5154,33.5228,33.4783,33.4857,122200.0
2014-05-16 15:30:00,45.12,45.14,45.12,45.12,232700.0,33.4783,33.4931,33.4783,33.4783,232700.0
2014-05-16 15:40:00,45.12,45.13,45.11,45.12,147000.0,33.4783,33.4857,33.4709,33.4783,147000.0
2014-05-16 15:50:00,45.11,45.12,44.99,45.0,986000.0,33.4709,33.4783,33.3818,33.3893,986000.0
2014-05-19 09:30:00,45.21,45.69,45.13,45.39,280500.0,33.5451,33.9012,33.4857,33.6786,280500.0
2014-05-19 09:40:00,45.38,45.57,45.36,45.55,172400.0,33.6712,33.8122,33.6564,33.7974,172400.0
2014-05-19 09:50:00,45.56,45.59,45.47,45.5,126600.0,33.8048,33.827,33.738,33.7603,126600.0
2014-05-19 10:00:00,45.5,45.55,45.44,45.54,188700.0,33.7603,33.7974,33.7157,33.7899,188700.0
2014-05-19 10:10:00,45.56,45.56,45.5,45.53,144900.0,33.8048,33.8048,33.7603,33.7825,144900.0
2014-05-19 10:20:00,45.52,45.65,45.52,45.65,164100.0,33.7751,33.8716,33.7751,33.8716,164100.0
2014-05-19 10:30:00,45.65,45.7,45.59,45.7,106900.0,33.8716,33.9087,33.827,33.9087,106900.0
2014-05-19 10:40:00,45.7,45.83,45.69,45.75,103300.0,33.9087,34.0051,33.9012,33.9458,103300.0
2014-05-19 10:50:00,45.75,45.81,45.74,45.79,71500.0,33.9458,33.9903,33.9383,33.9754,71500.0
2014-05-19 11:00:00,45.79,45.79,45.71,45.73,88600.0,33.9754,33.9754,33.9161,33.9309,88600.0
2014-05-19 11:10:00,45.73,45.78,45.72,45.73,146400.0,33.9309,33.968,33.9235,33.9309,146400.0
2014-05-19 11:20:00,45.74,45.78,45.69,45.7,87100.0,33.9383,33.968,33.9012,33.9087,87100.0
2014-05-19 11:30:00,45.7,45.73,45.68,45.71,59200.0,33.9087,33.9309,33.8938,33.9161,59200.0
2014-05-19 11:40:00,45.71,45.73,45.7,45.73,64600.0,33.9161,33.9309,33.9087,33.9309,64600.0
2014-05-19 11:50:00,45.73,45.73,45.71,45.71,36400.0,33.9309,33.9309,33.9161,33.9161,36400.0
2014-05-19 12:00:00,45.72,45.75,45.71,45.75,43800.0,33.9235,33.9458,33.9161,33.9458,43800.0
2014-05-19 12:10:00,45.74,45.75,45.73,45.74,37500.0,33.9383,33.9458,33.9309,33.9383,37500.0
2014-05-19 12:20:00,45.74,45.75,45.67,45.69,73400.0,33.9383,33.9458,33.8864,33.9012,73400.0
2014-05-19 12:30:00,45.69,45.7,45.63,45.66,65600.0,33.9012,33.9087,33.8567,33.879,65600.0
2014-05-19 12:40:00,45.66,45.66,45.61,45.63,86400.0,33.879,33.879,33.8419,33.8567,86400.0
2014-05-19 12:50:00,45.64,45.65,45.6,45.61,88300.0,33.8641,33.8716,33.8345,33.8419,88300.0
2014-05-19 13:00:00,45.61,45.61,45.6,45.61,57700.0,33.8419,33.8419,33.8345,33.8419,57700.0
2014-05-19 13:10:00,45.6,45.61,45.6,45.61,56100.0,33.8345,33.8419,33.8345,33.8419,56100.0
2014-05-19 13:20:00,45.6,45.62,45.55,45.57,55700.0,33.8345,33.8493,33.7974,33.8122,55700.0
2014-05-19 13:30:00,45.57,45.59,45.55,45.55,72100.0,33.8122,33.827,33.7974,33.7974,72100.0
2014-05-19 13:40:00,45.56,45.58,45.55,45.58,68500.0,33.8048,33.8196,33.7974,33.8196,68500.0
2014-05-19 13:50:00,45.58,45.58,45.55,45.56,58800.0,33.8196,33.8196,33.7974,33.8048,58800.0
2014-05-19 14:00:00,45.56,45.57,45.53,45.53,54200.0,33.8048,33.8122,33.7825,33.7825,54200.0
2014-05-19 14:10:00,45.53,45.54,45.5,45.51,57900.0,33.7825,33.7899,33.7603,33.7677,57900.0
2014-05-19 14:20:00,45.51,45.52,45.5,45.52,49400.0,33.7677,33.7751,33.7603,33.7751,49400.0
2014-05-19 14:30:00,45.52,45.55,45.5,45.54,74900.0,33.7751,33.7974,33.7603,33.7899,74900.0
2014-05-19 14:40:00,45.54,45.55,45.52,45.54,47000.0,33.7899,33.7974,33.7751,33.7899,47000.0
2014-05-19 14:50:00,45.53,45.58,45.53,45.56,71400.0,33.7825,33.8196,33.7825,33.8048,71400.0
2014-05-19 15:00:00,45.57,45.61,45.57,45.59,65400.0,33.8122,33.8419,33.8122,33.827,65400.0
2014-05-19 15:10:00,45.6,45.6,45.55,45.57,92800.0,33.8345,33.8345,33.7974,33.8122,92800.0
2014-05-19 15:20:00,45.57,45.58,45.56,45.57,108900.0,33.8122,33.8196,33.8048,33.8122,108900.0
2014-05-19 15:30:00,45.57,45.66,45.57,45.65,106200.0,33.8122,33.879,33.8122,33.8716,106200.0
2014-05-19 15:40:00,45.65,45.67,45.62,45.62,225300.0,33.8716,33.8864,33.8493,33.8493,225300.0
2014-05-19 15:50:00,45.63,45.67,45.58,45.6,436800.0,33.8567,33.8864,33.8196,33.8345,436800.0
2014-05-20 09:30:00,45.42,45.81,45.41,45.55,250700.0,33.7009,33.9903,33.6935,33.7974,250700.0
2014-05-20 09:40:00,45.57,45.58,45.41,45.51,89300.0,33.8122,33.8196,33.6935,33.7677,89300.0
2014-05-20 09:50:00,45.51,45.58,45.48,45.54,82000.0,33.7677,33.8196,33.7454,33.7899,82000.0
2014-05-20 10:00:00,45.55,45.61,45.52,45.55,100100.0,33.7974,33.8419,33.7751,33.7974,100100.0
2014-05-20 10:10:00,45.55,45.65,45.55,45.57,110500.0,33.7974,33.8716,33.7974,33.8122,110500.0
2014-05-20 10:20:00,45.58,45.61,45.51,45.53,84900.0,33.8196,33.8419,33.7677,33.7825,84900.0
2014-05-20 10:30:00,45.52,45.64,45.52,45.59,185900.0,33.7751,33.8641,33.7751,33.827,185900.0
2014-05-20 10:40:00,45.59,45.66,45.57,45.65,62200.0,33.827,33.879,33.8122,33.8716,62200.0
2014-05-20 10:50:00,45.65,45.78,45.63,45.77,40100.0,33.8716,33.968,33.8567,33.9606,40100.0
2014-05-20 11:00:00,45.77,45.78,45.72,45.74,62600.0,33.9606,33.968,33.9235,33.9383,62600.0
2014-05-20 11:10:00,45.73,45.78,45.73,45.73,45500.0,33.9309,33.968,33.9309,33.9309,45500.0
2014-05-20 11:20:00,45.74,45.75,45.7,45.71,38600.0,33.9383,33.9458,33.9087,33.9161,38600.0
2014-05-20 11:30:00,45.71,45.77,45.71,45.73,39500.0,33.9161,33.9606,33.9161,33.9309,39500.0
2014-05-20 11:40:00,45.73,45.83,45.73,45.81,87500.0,33.9309,34.0051,33.9309,33.9903,87500.0
2014-05-20 11:50:00,45.8,45.83,45.77,45.8,74700.0,33.9828,34.0051,33.9606,33.9828,74700.0
2014-05-20 12:00:00,45.8,45.8,45.61,45.66,71100.0,33.9828,33.9828,33.8419,33.879,71100.0
2014-05-20 12:10:00,45.66,45.67,45.6,45.65,100400.0,33.879,33.8864,33.8345,33.8716,100400.0
2014-05-20 12:20:00,45.66,45.7,45.64,45.66,48900.0,33.879,33.9087,33.8641,33.879,48900.0
2014-05-20 12:30:00,45.66,45.66,45.57,45.58,52500.0,33.879,33.879,33.8122,33.8196,52500.0
2014-05-20 12:40:00,45.58,45.63,45.56,45.6,151900.0,33.8196,33.8567,33.8048,33.8345,151900.0
2014-05-20 12:50:00,45.61,45.63,45.59,45.6,94800.0,33.8419,33.8567,33.827,33.8345,94800.0
2014-05-20 13:00:00,45.6,45.62,45.56,45.56,58300.0,33.8345,33.8493,33.8048,33.8048,58300.0
2014-05-20 13:10:00,45.56,45.56,45.46,45.46,69000.0,33.8048,33.8048,33.7306,33.7306,69000.0
2014-05-20 13:20:00,45.46,45.53,45.45,45.53,58600.0,33.7306,33.7825,33.7232,33.7825,58600.0
2014-05-20 13:30:00,45.53,45.55,45.48,45.5,44300.0,33.7825,33.7974,33.7454,33.7603,44300.0
2014-05-20 13:40:00,45.49,45.49,45.38,45.4,103600.0,33.7528,33.7528,33.6712,33.6861,103600.0
2014-05-20 13:50:00,45.4,45.45,45.39,45.4,82800.0,33.6861,33.7232,33.6786,33.6861,82800.0
2014-05-20 14:00:00,45.4,45.5,45.4,45.48,68800.0,33.6861,33.7603,33.6861,33.7454,68800.0
2014-05-20 14:10:00,45.49,45.55,45.49,45.55,89600.0,33.7528,33.7974,33.7528,33.7974,89600.0
2014-05-20 14:20:00,45.55,45.56,45.51,45.53,32800.0,33.7974,33.8048,33.7677,33.7825,32800.0
2014-05-20 14:30:00,45.52,45.54,45.49,45.5,91700.0,33.7751,33.7899,33.7528,33.7603,91700.0
2014-05-20 14:40:00,45.5,45.54,45.49,45.54,71200.0,33.7603,33.7899,33.7528,33.7899,71200.0
2014-05-20 14:50:00,45.53,45.54,45.51,45.53,61600.0,33.7825,33.7899,33.7677,33.7825,61600.0
2014-05-20 15:00:00,45.53,45.62,45.53,45.61,85700.0,33.7825,33.8493,33.7825,33.8419,85700.0
2014-05-20 15:10:00,45.61,45.66,45.61,45.66,78900.0,33.8419,33.879,33.8419,33.879,78900.0
2014-05-20 15:20:00,45.65,45.68,45.64,45.66,136000.0,33.8716,33.8938,33.8641,33.879,136000.0
2014-05-20 15:30:00,45.66,45.75,45.66,45.73,141000.0,33.879,33.9458,33.879,33.9309,141000.0
2014-05-20 15:40:00,45.74,45.76,45.72,45.73,151400.0,33.9383,33.9532,33.9235,33.9309,151400.0
2014-05-20 15:50:00,45.73,45.75,45.69,45.71,382000.0,33.9309,33.9458,33.9012,33.9161,382000.0
2014-05-21 09:30:00,45.94,45.95,45.81,45.84,124500.0,34.0867,34.0941,33.9903,34.0125,124500.0
2014-05-21 09:40:00,45.85,45.86,45.66,45.67,142200.0,34.0199,34.0274,33.879,33.8864,142200.0
2014-05-21 09:50:00,45.66,45.75,45.64,45.71,163500.0,33.879,33.9458,33.8641,33.9161,163500.0
2014-05-21 10:00:00,45.71,45.71,45.6,45.6,132700.0,33.9161,33.9161,33.8345,33.8345,132700.0
2014-05-21 10:10:00,45.61,45.66,45.55,45.61,166300.0,33.8419,33.879,33.7974,33.8419,166300.0
2014-05-21 10:20:00,45.61,45.61,45.54,45.58,53300.0,33.8419,33.8419,33.7899,33.8196,53300.0
2014-05-21 10:30:00,45.59,45.69,45.59,45.67,80100.0,33.827,33.9012,33.827,33.8864,80100.0
2014-05-21 10:40:00,45.67,45.67,45.61,45.61,64300.0,33.8864,33.8864,33.8419,33.8419,64300.0
2014-05-21 10:50:00,45.62,45.72,45.6,45.62,107800.0,33.8493,33.9235,33.8345,33.8493,107800.0
2014-05-21 11:00:00,45.61,45.62,45.57,45.58,68500.0,33.8419,33.8493,33.8122,33.8196,68500.0
2014-05-21 11:10:00,45.58,45.61,45.54,45.55,87000.0,33.8196,33.8419,33.7899,33.7974,87000.0
2014-05-21 11:20:00,45.55,45.58,45.43,45.45,79700.0,33.7974,33.8196,33.7083,33.7232,79700.0
2014-05-21 11:30:00,45.45,45.49,45.43,45.44,75000.0,33.7232,33.7528,33.7083,33.7157,75000.0
2014-05-21 11:40:00,45.45,45.46,45.4,45.4,56400.0,33.7232,33.7306,33.6861,33.6861,56400.0
2014-05-21 11:50:00,45.4,45.51,45.4,45.5,53200.0,33.6861,33.7677,33.6861,33.7603,53200.0
2014-05-21 12:00:00,45.5,45.51,45.42,45.42,36500.0,33.7603,33.7677,33.7009,33.7009,36500.0
2014-05-21 12:10:00,45.41,45.45,45.4,45.44,38200.0,33.6935,33.7232,33.6861,33.7157,38200.0
2014-05-21 12:20:00,45.44,45.47,45.43,45.46,39800.0,33.7157,33.738,33.7083,33.7306,39800.0
2014-05-21 12:30:00,45.47,45.49,45.46,45.48,45600.0,33.738,33.7528,33.7306,33.7454,45600.0
2014-05-21 12:40:00,45.49,45.5,45.43,45.45,61300.0,33.7528,33.7603,33.7083,33.7232,61300.0
2014-05-21 12:50:00,45.45,45.49,45.44,45.44,29200.0,33.7232,33.7528,33.7157,33.7157,29200.0
2014-05-21 13:00:00,45.45,45.49,45.44,45.49,43900.0,33.7232,33.7528,33.7157,33.7528,43900.0
2014-05-21 13:10:00,45.49,45.52,45.49,45.51,102200.0,33.7528,33.7751,33.7528,33.7677,102200.0
2014-05-21 13:20:00,45.51,45.51,45.45,45.46,44500.0,33.7677,33.7677,33.7232,33.7306,44500.0
2014-05-21 13:30:00,45.46,45.46,45.43,45.45,34300.0,33.7306,33.7306,33.7083,33.7232,34300.0
2014-05-21 13:40:00,45.45,45.48,45.45,45.46,40700.0,33.7232,33.7454,33.7232,33.7306,40700.0
2014-05-21 13:50:00,45.46,45.48,45.45,45.47,29700.0,33.7306,33.7454,33.7232,33.738,29700.0
2014-05-21 14:00:00,45.47,45.52,45.41,45.42,191900.0,33.738,33.7751,33.6935,33.7009,191900.0
2014-05-21 14:10:00,45.42,45.43,45.35,45.41,61700.0,33.7009,33.7083,33.649,33.6935,61700.0
2014-05-21 14:20:00,45.41,45.45,45.4,45.42,59300.0,33.6935,33.7232,33.6861,33.7009,59300.0
2014-05-21 14:30:00,45.42,45.51,45.41,45.51,75800.0,33.7009,33.7677,33.6935,33.7677,75800.0
2014-05-21 14:40:00,45.51,45.55,45.49,45.5,113300.0,33.7677,33.7974,33.7528,33.7603,113300.0
2014-05-21 14:50:00,45.51,45.54,45.5,45.52,74600.0,33.7677,33.7899,33.7603,33.7751,74600.0
2014-05-21 15:00:00,45.52,45.55,45.51,45.55,55900.0,33.7751,33.7974,33.7677,33.7974,55900.0
2014-05-21 15:10:00,45.56,45.65,45.56,45.63,91500.0,33.8048,33.8716,33.8048,33.8567,91500.0
2014-05-21 15:20:00,45.64,45.64,45.59,45.6,103900.0,33.8641,33.8641,33.827,33.8345,103900.0
2014-05-21 15:30:00,45.6,45.61,45.57,45.58,62100.0,33.8345,33.8419,33.8122,33.8196,62100.0
2014-05-21 15:40:00,45.57,45.6,45.56,45.57,136700.0,33.8122,33.8345,33.8048,33.8122,136700.0
2014-05-21 15:50:00,45.56,45.67,45.56,45.65,369400.0,33.8048,33.8864,33.8048,33.8716,369400.0
2014-05-22 09:30:00,45.74,45.92,45.62,45.85,151600.0,33.9383,34.0719,33.8493,34.0199,151600.0
2014-05-22 09:40:00,45.84,45.93,45.78,45.91,71200.0,34.0125,34.0793,33.968,34.0645,71200.0
2014-05-22 09:50:00,45.92,46.06,45.91,46.02,110500.0,34.0719,34.1758,34.0645,34.1461,110500.0
2014-05-22 10:00:00,46.02,46.03,45.9,45.97,73500.0,34.1461,34.1535,34.057,34.109,73500.0
2014-05-22 10:10:00,45.98,46.04,45.98,46.0,63600.0,34.1164,34.1609,34.1164,34.1312,63600.0
2014-05-22 10:20:00,46.0,46.01,45.95,45.95,60100.0,34.1312,34.1387,34.0941,34.0941,60100.0
2014-05-22 10:30:00,45.96,46.04,45.96,46.04,68600.0,34.1016,34.1609,34.1016,34.1609,68600.0
2014-05-22 10:40:00,46.03,46.1,46.0,46.1,80100.0,34.1535,34.2054,34.1312,34.2054,80100.0
2014-05-22 10:50:00,46.11,46.18,46.1,46.18,84300.0,34.2129,34.2648,34.2054,34.2648,84300.0
2014-05-22 11:00:00,46.18,46.2,46.16,46.19,75200.0,34.2648,34.2796,34.25,34.2722,75200.0
2014-05-22 11:10:00,46.2,46.23,46.18,46.22,49700.0,34.2796,34.3019,34.2648,34.2945,49700.0
2014-05-22 11:20:00,46.22,46.24,46.2,46.2,44500.0,34.2945,34.3093,34.2796,34.2796,44500.0
2014-05-22 11:30:00,46.21,46.24,46.19,46.19,62100.0,34.2871,34.3093,34.2722,34.2722,62100.0
2014-05-22 11:40:00,46.18,46.2,46.17,46.17,31700.0,34.2648,34.2796,34.2574,34.2574,31700.0
2014-05-22 11:50:00,46.16,46.18,46.16,46.17,32000.0,34.25,34.2648,34.25,34.2574,32000.0
2014-05-22 12:00:00,46.17,46.18,46.16,46.16,51300.0,34.2574,34.2648,34.25,34.25,51300.0
2014-05-22 12:10:00,46.16,46.19,46.15,46.19,81800.0,34.25,34.2722,34.2425,34.2722,81800.0
2014-05-22 12:20:00,46.18,46.25,46.18,46.23,54500.0,34.2648,34.3167,34.2648,34.3019,54500.0
2014-05-22 12:30:00,46.23,46.24,46.23,46.23,36400.0,34.3019,34.3093,34.3019,34.3019,36400.0
2014-05-22 12:40:00,46.23,46.26,46.23,46.23,88300.0,34.3019,34.3242,34.3019,34.3019,88300.0
2014-05-22 12:50:00,46.23,46.24,46.23,46.23,63400.0,34.3019,34.3093,34.3019,34.3019,63400.0
2014-05-22 13:00:00,46.23,46.23,46.19,46.21,151400.0,34.3019,34.3019,34.2722,34.2871,151400.0
2014-05-22 13:10:00,46.21,46.23,46.2,46.2,74900.0,34.2871,34.3019,34.2796,34.2796,74900.0
2014-05-22 13:20:00,46.2,46.23,46.17,46.22,56800.0,34.2796,34.3019,34.2574,34.2945,56800.0
2014-05-22 13:30:00,46.22,46.23,46.21,46.22,14700.0,34.2945,34.3019,34.2871,34.2945,14700.0
2014-05-22 13:40:00,46.22,46.22,46.2,46.21,49500.0,34.2945,34.2945,34.2796,34.2871,49500.0
2014-05-22 13:50:00,46.21,46.22,46.2,46.21,50500.0,34.2871,34.2945,34.2796,34.2871,50500.0
2014-05-22 14:00:00,46.2,46.21,46.19,46.19,60200.0,34.2796,34.2871,34.2722,34.2722,60200.0
2014-05-22 14:10:00,46.19,46.21,46.19,46.2,70100.0,34.2722,34.2871,34.2722,34.2796,70100.0
2014-05-22 14:20:00,46.2,46.2,46.19,46.2,23400.0,34.2796,34.2796,34.2722,34.2796,23400.0
2014-05-22 14:30:00,46.2,46.2,46.19,46.19,73400.0,34.2796,34.2796,34.2722,34.2722,73400.0
2014-05-22 14:40:00,46.2,46.24,46.19,46.23,89100.0,34.2796,34.3093,34.2722,34.3019,89100.0
2014-05-22 14:50:00,46.24,46.24,46.22,46.22,56800.0,34.3093,34.3093,34.2945,34.2945,56800.0
2014-05-22 15:00:00,46.22,46.23,46.22,46.23,108900.0,34.2945,34.3019,34.2945,34.3019,108900.0
2014-05-22 15:10:00,46.22,46.26,46.22,46.25,117500.0,34.2945,34.3242,34.2945,34.3167,117500.0
2014-05-22 15:20:00,46.26,46.26,46.25,46.25,90700.0,34.3242,34.3242,34.3167,34.3167,90700.0
2014-05-22 15:30:00,46.26,46.26,46.25,46.25,148500.0,34.3242,34.3242,34.3167,34.3167,148500.0
2014-05-22 15:40:00,46.25,46.26,46.25,46.25,146900.0,34.3167,34.3242,34.3167,34.3167,146900.0
2014-05-22 15:50:00,46.25,46.26,46.13,46.15,426700.0,34.3167,34.3242,34.2277,34.2425,426700.0
2014-05-23 09:30:00,46.08,46.14,45.92,45.92,190600.0,34.1906,34.2351,34.0719,34.0719,190600.0
2014-05-23 09:40:00,45.93,46.08,45.93,46.05,152000.0,34.0793,34.1906,34.0793,34.1683,152000.0
2014-05-23 09:50:00,46.04,46.16,46.01,46.16,117900.0,34.1609,34.25,34.1387,34.25,117900.0
2014-05-23 10:00:00,46.17,46.23,46.11,46.23,118700.0,34.2574,34.3019,34.2129,34.3019,118700.0
2014-05-23 10:10:00,46.24,46.29,46.2,46.21,110700.0,34.3093,34.3464,34.2796,34.2871,110700.0
2014-05-23 10:20:00,46.22,46.24,46.15,46.22,70900.0,34.2945,34.3093,34.2425,34.2945,70900.0
2014-05-23 10:30:00,46.21,46.22,46.12,46.12,60600.0,34.2871,34.2945,34.2203,34.2203,60600.0
2014-05-23 10:40:00,46.12,46.18,46.09,46.17,74100.0,34.2203,34.2648,34.198,34.2574,74100.0
2014-05-23 10:50:00,46.18,46.18,46.16,46.16,72900.0,34.2648,34.2648,34.25,34.25,72900.0
2014-05-23 11:00:00,46.16,46.16,46.13,46.14,54800.0,34.25,34.25,34.2277,34.2351,54800.0
2014-05-23 11:10:00,46.14,46.14,46.11,46.12,56100.0,34.2351,34.2351,34.2129,34.2203,56100.0
2014-05-23 11:20:00,46.12,46.12,46.1,46.11,48900.0,34.2203,34.2203,34.2054,34.2129,48900.0
2014-05-23 11:30:00,46.11,46.12,46.09,46.1,34900.0,34.2129,34.2203,34.198,34.2054,34900.0
2014-05-23 11:40:00,46.1,46.1,46.06,46.06,40300.0,34.2054,34.2054,34.1758,34.1758,40300.0
2014-05-23 11:50:00,46.06,46.07,46.05,46.06,36100.0,34.1758,34.1832,34.1683,34.1758,36100.0
2014-05-23 12:00:00,46.05,46.06,46.05,46.06,65900.0,34.1683,34.1758,34.1683,34.1758,65900.0
2014-05-23 12:10:00,46.06,46.06,46.05,46.06,27700.0,34.1758,34.1758,34.1683,34.1758,27700.0
2014-05-23 12:20:00,46.05,46.06,46.05,46.05,83000.0,34.1683,34.1758,34.1683,34.1683,83000.0
2014-05-23 12:30:00,46.05,46.09,46.05,46.09,111200.0,34.1683,34.198,34.1683,34.198,111200.0
2014-05-23 12:40:00,46.09,46.14,46.09,46.13,40000.0,34.198,34.2351,34.198,34.2277,40000.0
2014-05-23 12:50:00,46.13,46.16,46.13,46.15,33300.0,34.2277,34.25,34.2277,34.2425,33300.0
2014-05-23 13:00:00,46.16,46.2,46.15,46.19,122900.0,34.25,34.2796,34.2425,34.2722,122900.0
2014-05-23 13:10:00,46.18,46.19,46.11,46.11,57300.0,34.2648,34.2722,34.2129,34.2129,57300.0
2014-05-23 13:20:00,46.12,46.12,46.1,46.1,23300.0,34.2203,34.2203,34.2054,34.2054,23300.0
2014-05-23 13:30:00,46.1,46.17,46.1,46.17,108400.0,34.2054,34.2574,34.2054,34.2574,108400.0
2014-05-23 13:40:00,46.17,46.2,46.16,46.19,61800.0,34.2574,34.2796,34.25,34.2722,61800.0
2014-05-23 13:50:00,46.19,46.21,46.18,46.21,69100.0,34.2722,34.2871,34.2648,34.2871,69100.0
2014-05-23 14:00:00,46.21,46.24,46.2,46.23,66700.0,34.2871,34.3093,34.2796,34.3019,66700.0
2014-05-23 14:10:00,46.24,46.28,46.23,46.27,132000.0,34.3093,34.339,34.3019,34.3316,132000.0
2014-05-23 14:20:00,46.27,46.28,46.25,46.25,34300.0,34.3316,34.339,34.3167,34.3167,34300.0
2014-05-23 14:30:00,46.25,46.26,46.25,46.25,23500.0,34.3167,34.3242,34.3167,34.3167,23500.0
2014-05-23 14:40:00,46.25,46.26,46.25,46.26,13700.0,34.3167,34.3242,34.3167,34.3242,13700.0
2014-05-23 14:50:00,46.25,46.3,46.25,46.25,150500.0,34.3167,34.3538,34.3167,34.3167,150500.0
2014-05-23 15:00:00,46.26,46.27,46.25,46.27,50500.0,34.3242,34.3316,34.3167,34.3316,50500.0
2014-05-23 15:10:00,46.27,46.27,46.26,46.27,79500.0,34.3316,34.3316,34.3242,34.3316,79500.0
2014-05-23 15:20:00,46.26,46.27,46.26,46.26,93900.0,34.3242,34.3316,34.3242,34.3242,93900.0
2014-05-23 15:30:00,46.27,46.27,46.26,46.27,59100.0,34.3316,34.3316,34.3242,34.3316,59100.0
2014-05-23 15:40:00,46.26,46.27,46.26,46.26,140000.0,34.3242,34.3316,34.3242,34.3242,140000.0
2014-05-23 15:50:00,46.26,46.29,46.24,46.25,388700.0,34.3242,34.3464,34.3093,34.3167,388700.0
2014-05-27 09:30:00,46.38,46.53,46.36,46.43,92100.0,34.4132,34.5245,34.3984,34.4503,92100.0
2014-05-27 09:40:00,46.43,46.73,46.43,46.71,109800.0,34.4503,34.6729,34.4503,34.6581,109800.0
2014-05-27 09:50:00,46.71,46.73,46.67,46.72,74900.0,34.6581,34.6729,34.6284,34.6655,74900.0
2014-05-27 10:00:00,46.72,46.78,46.71,46.74,105200.0,34.6655,34.71,34.6581,34.6803,105200.0
2014-05-27 10:10:00,46.75,46.79,46.7,46.74,52200.0,34.6877,34.7174,34.6506,34.6803,52200.0
2014-05-27 10:20:00,46.74,46.75,46.68,46.71,41900.0,34.6803,34.6877,34.6358,34.6581,41900.0
2014-05-27 10:30:00,46.71,46.73,46.65,46.66,56600.0,34.6581,34.6729,34.6135,34.621,56600.0
2014-05-27 10:40:00,46.65,46.69,46.65,46.69,61200.0,34.6135,34.6432,34.6135,34.6432,61200.0
2014-05-27 10:50:00,46.69,46.69,46.64,46.64,40400.0,34.6432,34.6432,34.6061,34.6061,40400.0
2014-05-27 11:00:00,46.64,46.72,46.64,46.71,69700.0,34.6061,34.6655,34.6061,34.6581,69700.0
2014-05-27 11:10:00,46.72,46.72,46.68,46.69,40700.0,34.6655,34.6655,34.6358,34.6432,40700.0
2014-05-27 11:20:00,46.68,46.69,46.61,46.61,36000.0,34.6358,34.6432,34.5839,34.5839,36000.0
2014-05-27 11:30:00,46.62,46.64,46.59,46.63,31800.0,34.5913,34.6061,34.569,34.5987,31800.0
2014-05-27 11:40:00,46.63,46.63,46.58,46.59,35600.0,34.5987,34.5987,34.5616,34.569,35600.0
2014-05-27 11:50:00,46.58,46.59,46.52,46.55,67600.0,34.5616,34.569,34.5171,34.5393,67600.0
2014-05-27 12:00:00,46.55,46.55,46.51,46.52,70400.0,34.5393,34.5393,34.5097,34.5171,70400.0
2014-05-27 12:10:00,46.52,46.53,46.44,46.47,56000.0,34.5171,34.5245,34.4577,34.48,56000.0
2014-05-27 12:20:00,46.48,46.5,46.44,46.46,35300.0,34.4874,34.5022,34.4577,34.4726,35300.0
2014-05-27 12:30:00,46.46,46.49,46.46,46.47,24200.0,34.4726,34.4948,34.4726,34.48,24200.0
2014-05-27 12:40:00,46.48,46.49,46.43,46.45,50900.0,34.4874,34.4948,34.4503,34.4651,50900.0
2014-05-27 12:50:00,46.44,46.45,46.42,46.42,26800.0,34.4577,34.4651,34.4429,34.4429,26800.0
2014-05-27 13:00:00,46.43,46.45,46.41,46.41,37400.0,34.4503,34.4651,34.4355,34.4355,37400.0
2014-05-27 13:10:00,46.42,46.43,46.39,46.4,40300.0,34.4429,34.4503,34.4206,34.428,40300.0
2014-05-27 13:20:00,46.39,46.4,46.36,46.36,28500.0,34.4206,34.428,34.3984,34.3984,28500.0
2014-05-27 13:30:00,46.37,46.37,46.31,46.31,69400.0,34.4058,34.4058,34.3613,34.3613,69400.0
2014-05-27 13:40:00,46.32,46.32,46.31,46.31,52200.0,34.3687,34.3687,34.3613,34.3613,52200.0
2014-05-27 13:50:00,46.31,46.32,46.31,46.32,15300.0,34.3613,34.3687,34.3613,34.3687,15300.0
2014-05-27 14:00:00,46.31,46.32,46.31,46.32,22300.0,34.3613,34.3687,34.3613,34.3687,22300.0
2014-05-27 14:10:00,46.32,46.32,46.29,46.3,99000.0,34.3687,34.3687,34.3464,34.3538,99000.0
2014-05-27 14:20:00,46.3,46.3,46.29,46.29,76900.0,34.3538,34.3538,34.3464,34.3464,76900.0
2014-05-27 14:30:00,46.3,46.3,46.26,46.27,131800.0,34.3538,34.3538,34.3242,34.3316,131800.0
2014-05-27 14:40:00,46.26,46.27,46.26,46.27,26000.0,34.3242,34.3316,34.3242,34.3316,26000.0
2014-05-27 14:50:00,46.27,46.27,46.26,46.26,38700.0,34.3316,34.3316,34.3242,34.3242,38700.0
2014-05-27 15:00:00,46.27,46.27,46.24,46.26,160300.0,34.3316,34.3316,34.3093,34.3242,160300.0
2014-05-27 15:10:00,46.26,46.33,46.25,46.33,137700.0,34.3242,34.3761,34.3167,34.3761,137700.0
2014-05-27 15:20:00,46.33,46.34,46.32,46.33,90900.0,34.3761,34.3835,34.3687,34.3761,90900.0
2014-05-27 15:30:00,46.34,46.34,46.29,46.3,181700.0,34.3835,34.3835,34.3464,34.3538,181700.0
2014-05-27 15:40:00,46.3,46.33,46.3,46.31,219700.0,34.3538,34.3761,34.3538,34.3613,219700.0
2014-05-27 15:50:00,46.32,46.35,46.28,46.34,733700.0,34.3687,34.3909,34.339,34.3835,733700.0
2014-05-28 09:30:00,46.29,46.49,45.97,46.16,195400.0,34.3464,34.4948,34.109,34.25,195400.0
2014-05-28 09:40:00,46.16,46.34,46.15,46.26,196700.0,34.25,34.3835,34.2425,34.3242,196700.0
2014-05-28 09:50:00,46.27,46.3,46.16,46.19,91200.0,34.3316,34.3538,34.25,34.2722,91200.0
2014-05-28 10:00:00,46.18,46.19,46.06,46.08,129000.0,34.2648,34.2722,34.1758,34.1906,129000.0
2014-05-28 10:10:00,46.08,46.08,46.02,46.03,86900.0,34.1906,34.1906,34.1461,34.1535,86900.0
2014-05-28 10:20:00,46.03,46.08,46.03,46.05,89000.0,34.1535,34.1906,34.1535,34.1683,89000.0
2014-05-28 10:30:00,46.05,46.13,46.04,46.09,91300.0,34.1683,34.2277,34.1609,34.198,91300.0
2014-05-28 10:40:00,46.1,46.12,46.05,46.12,85000.0,34.2054,34.2203,34.1683,34.2203,85000.0
2014-05-28 10:50:00,46.12,46.13,46.08,46.13,64400.0,34.2203,34.2277,34.1906,34.2277,64400.0
2014-05-28 11:00:00,46.13,46.25,46.13,46.21,80700.0,34.2277,34.3167,34.2277,34.2871,80700.0
2014-05-28 11:10:00,46.21,46.29,46.2,46.27,84000.0,34.2871,34.3464,34.2796,34.3316,84000.0
2014-05-28 11:20:00,46.27,46.29,46.25,46.26,43900.0,34.3316,34.3464,34.3167,34.3242,43900.0
2014-05-28 11:30:00,46.26,46.28,46.23,46.24,46900.0,34.3242,34.339,34.3019,34.3093,46900.0
2014-05-28 11:40:00,46.24,46.28,46.24,46.26,51400.0,34.3093,34.339,34.3093,34.3242,51400.0
2014-05-28 11:50:00,46.25,46.27,46.22,46.25,42800.0,34.3167,34.3316,34.2945,34.3167,42800.0
2014-05-28 12:00:00,46.25,46.34,46.25,46.32,53700.0,34.3167,34.3835,34.3167,34.3687,53700.0
2014-05-28 12:10:00,46.32,46.32,46.26,46.26,56300.0,34.3687,34.3687,34.3242,34.3242,56300.0
2014-05-28 12:20:00,46.27,46.27,46.22,46.24,26600.0,34.3316,34.3316,34.2945,34.3093,26600.0
2014-05-28 12:30:00,46.24,46.32,46.24,46.32,23700.0,34.3093,34.3687,34.3093,34.3687,23700.0
2014-05-28 12:40:00,46.31,46.33,46.31,46.32,25300.0,34.3613,34.3761,34.3613,34.3687,25300.0
2014-05-28 12:50:00,46.32,46.34,46.3,46.33,27300.0,34.3687,34.3835,34.3538,34.3761,27300.0
2014-05-28 13:00:00,46.33,46.35,46.32,46.35,30100.0,34.3761,34.3909,34.3687,34.3909,30100.0
2014-05-28 13:10:00,46.34,46.43,46.34,46.42,34000.0,34.3835,34.4503,34.3835,34.4429,34000.0
2014-05-28 13:20:00,46.42,46.44,46.41,46.44,47800.0,34.4429,34.4577,34.4355,34.4577,47800.0
2014-05-28 13:30:00,46.44,46.46,46.41,46.42,103900.0,34.4577,34.4726,34.4355,34.4429,103900.0
2014-05-28 13:40:00,46.41,46.43,46.36,46.37,60700.0,34.4355,34.4503,34.3984,34.4058,60700.0
2014-05-28 13:50:00,46.36,46.41,46.36,46.41,44000.0,34.3984,34.4355,34.3984,34.4355,44000.0
2014-05-28 14:00:00,46.41,46.42,46.4,46.42,56700.0,34.4355,34.4429,34.428,34.4429,56700.0
2014-05-28 14:10:00,46.41,46.44,46.41,46.42,36700.0,34.4355,34.4577,34.4355,34.4429,36700.0
2014-05-28 14:20:00,46.42,46.44,46.4,46.4,54000.0,34.4429,34.4577,34.428,34.428,54000.0
2014-05-28 14:30:00,46.4,46.47,46.39,46.46,79500.0,34.428,34.48,34.4206,34.4726,79500.0
2014-05-28 14:40:00,46.46,46.48,46.44,46.48,112000.0,34.4726,34.4874,34.4577,34.4874,112000.0
2014-05-28 14:50:00,46.48,46.48,46.45,46.46,52500.0,34.4874,34.4874,34.4651,34.4726,52500.0
2014-05-28 15:00:00,46.47,46.5,46.46,46.48,99300.0,34.48,34.5022,34.4726,34.4874,99300.0
2014-05-28 15:10:00,46.48,46.53,46.48,46.51,95500.0,34.4874,34.5245,34.4874,34.5097,95500.0
2014-05-28 15:20:00,46.51,46.51,46.46,46.47,80300.0,34.5097,34.5097,34.4726,34.48,80300.0
2014-05-28 15:30:00,46.47,46.49,46.46,46.49,120600.0,34.48,34.4948,34.4726,34.4948,120600.0
2014-05-28 15:40:00,46.49,46.5,46.47,46.48,149500.0,34.4948,34.5022,34.48,34.4874,149500.0
2014-05-28 15:50:00,46.49,46.5,46.45,46.46,489200.0,34.4948,34.5022,34.4651,34.4726,489200.0
2014-05-29 09:30:00,46.57,46.57,46.39,46.54,127100.0,34.5542,34.5542,34.4206,34.5319,127100.0
2014-05-29 09:40:00,46.55,46.59,46.46,46.48,122000.0,34.5393,34.569,34.4726,34.4874,122000.0
2014-05-29 09:50:00,46.47,46.48,46.44,46.47,58700.0,34.48,34.4874,34.4577,34.48,58700.0
2014-05-29 10:00:00,46.46,46.51,46.43,46.44,68500.0,34.4726,34.5097,34.4503,34.4577,68500.0
2014-05-29 10:10:00,46.44,46.49,46.4,46.47,98400.0,34.4577,34.4948,34.428,34.48,98400.0
2014-05-29 10:20:00,46.46,46.48,46.4,46.46,43300.0,34.4726,34.4874,34.428,34.4726,43300.0
2014-05-29 10:30:00,46.46,46.47,46.41,46.42,55900.0,34.4726,34.48,34.4355,34.4429,55900.0
2014-05-29 10:40:00,46.42,46.5,46.41,46.49,39100.0,34.4429,34.5022,34.4355,34.4948,39100.0
2014-05-29 10:50:00,46.48,46.5,46.44,46.49,54800.0,34.4874,34.5022,34.4577,34.4948,54800.0
2014-05-29 11:00:00,46.48,46.52,46.45,46.5,40600.0,34.4874,34.5171,34.4651,34.5022,40600.0
2014-05-29 11:10:00,46.51,46.52,46.46,46.5,37900.0,34.5097,34.5171,34.4726,34.5022,37900.0
2014-05-29 11:20:00,46.5,46.53,46.5,46.51,30000.0,34.5022,34.5245,34.5022,34.5097,30000.0
2014-05-29 11:30:00,46.51,46.56,46.5,46.53,34800.0,34.5097,34.5468,34.5022,34.5245,34800.0
2014-05-29 11:40:00,46.54,46.54,46.46,46.46,23400.0,34.5319,34.5319,34.4726,34.4726,23400.0
2014-05-29 11:50:00,46.45,46.49,46.45,46.47,29000.0,34.4651,34.4948,34.4651,34.48,29000.0
2014-05-29 12:00:00,46.48,46.54,46.48,46.54,31000.0,34.4874,34.5319,34.4874,34.5319,31000.0
2014-05-29 12:10:00,46.54,46.55,46.49,46.51,25500.0,34.5319,34.5393,34.4948,34.5097,25500.0
2014-05-29 12:20:00,46.5,46.53,46.48,46.51,19400.0,34.5022,34.5245,34.4874,34.5097,19400.0
2014-05-29 12:30:00,46.52,46.54,46.5,46.52,12000.0,34.5171,34.5319,34.5022,34.5171,12000.0
2014-05-29 12:40:00,46.52,46.56,46.52,46.52,14600.0,34.5171,34.5468,34.5171,34.5171,14600.0
2014-05-29 12:50:00,46.53,46.55,46.52,46.54,14800.0,34.5245,34.5393,34.5171,34.5319,14800.0
2014-05-29 13:00:00,46.55,46.55,46.5,46.51,10600.0,34.5393,34.5393,34.5022,34.5097,10600.0
2014-05-29 13:10:00,46.51,46.51,46.46,46.47,105900.0,34.5097,34.5097,34.4726,34.48,105900.0
2014-05-29 13:20:00,46.46,46.47,46.44,46.47,73300.0,34.4726,34.48,34.4577,34.48,73300.0
2014-05-29 13:30:00,46.47,46.5,46.46,46.48,35400.0,34.48,34.5022,34.4726,34.4874,35400.0
2014-05-29 13:40:00,46.49,46.57,46.49,46.55,39500.0,34.4948,34.5542,34.4948,34.5393,39500.0
2014-05-29 13:50:00,46.56,46.57,46.53,46.55,19300.0,34.5468,34.5542,34.5245,34.5393,19300.0
2014-05-29 14:00:00,46.55,46.55,46.49,46.53,35800.0,34.5393,34.5393,34.4948,34.5245,35800.0
2014-05-29 14:10:00,46.53,46.55,46.5,46.52,279100.0,34.5245,34.5393,34.5022,34.5171,279100.0
2014-05-29 14:20:00,46.52,46.54,46.49,46.49,33300.0,34.5171,34.5319,34.4948,34.4948,33300.0
2014-05-29 14:30:00,46.5,46.52,46.48,46.5,69800.0,34.5022,34.5171,34.4874,34.5022,69800.0
2014-05-29 14:40:00,46.51,46.51,46.48,46.51,40200.0,34.5097,34.5097,34.4874,34.5097,40200.0
2014-05-29 14:50:00,46.52,46.56,46.5,46.55,40700.0,34.5171,34.5468,34.5022,34.5393,40700.0
2014-05-29 15:00:00,46.55,46.59,46.51,46.54,46200.0,34.5393,34.569,34.5097,34.5319,46200.0
2014-05-29 15:10:00,46.55,46.59,46.53,46.58,48700.0,34.5393,34.569,34.5245,34.5616,48700.0
2014-05-29 15:20:00,46.58,46.6,46.54,46.58,46700.0,34.5616,34.5764,34.5319,34.5616,46700.0
2014-05-29 15:30:00,46.58,46.6,46.56,46.57,70800.0,34.5616,34.5764,34.5468,34.5542,70800.0
2014-05-29 15:40:00,46.57,46.63,46.56,46.63,79500.0,34.5542,34.5987,34.5468,34.5987,79500.0
2014-05-29 15:50:00,46.63,46.66,46.63,46.66,387200.0,34.5987,34.621,34.5987,34.621,387200.0
2014-05-30 09:30:00,46.84,46.87,46.44,46.62,168000.0,34.7545,34.7768,34.4577,34.5913,168000.0
2014-05-30 09:40:00,46.61,46.74,46.59,46.72,85000.0,34.5839,34.6803,34.569,34.6655,85000.0
2014-05-30 09:50:00,46.72,46.83,46.69,46.76,87700.0,34.6655,34.7471,34.6432,34.6952,87700.0
2014-05-30 10:00:00,46.77,46.77,46.67,46.71,111300.0,34.7026,34.7026,34.6284,34.6581,111300.0
2014-05-30 10:10:00,46.71,46.75,46.66,46.67,73400.0,34.6581,34.6877,34.621,34.6284,73400.0
2014-05-30 10:20:00,46.66,46.73,46.66,46.7,127000.0,34.621,34.6729,34.621,34.6506,127000.0
2014-05-30 10:30:00,46.71,46.72,46.68,46.71,67800.0,34.6581,34.6655,34.6358,34.6581,67800.0
2014-05-30 10:40:00,46.71,46.72,46.67,46.71,62600.0,34.6581,34.6655,34.6284,34.6581,62600.0
2014-05-30 10:50:00,46.7,46.77,46.7,46.76,82000.0,34.6506,34.7026,34.6506,34.6952,82000.0
2014-05-30 11:00:00,46.76,46.76,46.72,46.73,55200.0,34.6952,34.6952,34.6655,34.6729,55200.0
2014-05-30 11:10:00,46.74,46.78,46.74,46.76,34500.0,34.6803,34.71,34.6803,34.6952,34500.0
2014-05-30 11:20:00,46.76,46.81,46.76,46.8,56700.0,34.6952,34.7323,34.6952,34.7248,56700.0
2014-05-30 11:30:00,46.8,46.84,46.77,46.83,55200.0,34.7248,34.7545,34.7026,34.7471,55200.0
2014-05-30 11:40:00,46.83,46.86,46.82,46.86,26600.0,34.7471,34.7694,34.7397,34.7694,26600.0
2014-05-30 11:50:00,46.86,46.93,46.85,46.92,67600.0,34.7694,34.8213,34.7619,34.8139,67600.0
2014-05-30 12:00:00,46.92,47.0,46.92,46.99,146900.0,34.8139,34.8732,34.8139,34.8658,146900.0
2014-05-30 12:10:00,46.99,47.0,46.95,46.98,125900.0,34.8658,34.8732,34.8361,34.8584,125900.0
2014-05-30 12:20:00,46.97,47.0,46.93,46.97,119700.0,34.851,34.8732,34.8213,34.851,119700.0
2014-05-30 12:30:00,46.97,46.98,46.84,46.84,91900.0,34.851,34.8584,34.7545,34.7545,91900.0
2014-05-30 12:40:00,46.83,46.83,46.76,46.79,75700.0,34.7471,34.7471,34.6952,34.7174,75700.0
2014-05-30 12:50:00,46.79,46.83,46.75,46.8,59700.0,34.7174,34.7471,34.6877,34.7248,59700.0
2014-05-30 13:00:00,46.8,46.86,46.77,46.83,40400.0,34.7248,34.7694,34.7026,34.7471,40400.0
2014-05-30 13:10:00,46.83,46.85,46.8,46.8,27700.0,34.7471,34.7619,34.7248,34.7248,27700.0
2014-05-30 13:20:00,46.8,46.81,46.76,46.79,20600.0,34.7248,34.7323,34.6952,34.7174,20600.0
2014-05-30 13:30:00,46.78,46.8,46.75,46.79,39400.0,34.71,34.7248,34.6877,34.7174,39400.0
2014-05-30 13:40:00,46.79,46.87,46.79,46.85,100600.0,34.7174,34.7768,34.7174,34.7619,100600.0
2014-05-30 13:50:00,46.85,46.89,46.83,46.88,58400.0,34.7619,34.7916,34.7471,34.7842,58400.0
2014-05-30 14:00:00,46.88,46.88,46.81,46.88,67400.0,34.7842,34.7842,34.7323,34.7842,67400.0
2014-05-30 14:10:00,46.88,46.9,46.85,46.87,40800.0,34.7842,34.799,34.7619,34.7768,40800.0
2014-05-30 14:20:00,46.87,46.93,46.87,46.91,51100.0,34.7768,34.8213,34.7768,34.8065,51100.0
2014-05-30 14:30:00,46.91,46.93,46.89,46.93,37000.0,34.8065,34.8213,34.7916,34.8213,37000.0
2014-05-30 14:40:00,46.93,46.99,46.92,46.99,79200.0,34.8213,34.8658,34.8139,34.8658,79200.0
2014-05-30 14:50:00,46.98,46.99,46.92,46.94,82500.0,34.8584,34.8658,34.8139,34.8287,82500.0
2014-05-30 15:00:00,46.94,46.96,46.92,46.96,57200.0,34.8287,34.8436,34.8139,34.8436,57200.0
2014-05-30 15:10:00,46.95,46.96,46.91,46.92,63700.0,34.8361,34.8436,34.8065,34.8139,63700.0
2014-05-30 15:20:00,46.91,46.92,46.86,46.88,100400.0,34.8065,34.8139,34.7694,34.7842,100400.0
2014-05-30 15:30:00,46.87,46.93,46.85,46.91,107500.0,34.7768,34.8213,34.7619,34.8065,107500.0
2014-05-30 15:40:00,46.91,46.91,46.87,46.91,75900.0,34.8065,34.8065,34.7768,34.8065,75900.0
2014-05-30 15:50:00,46.91,47.0,46.91,46.98,579500.0,34.8065,34.8732,34.8065,34.8584,579500.0
2014-06-02 09:30:00,47.0,47.14,46.89,47.06,146100.0,34.8732,34.9771,34.7916,34.9177,146100.0
2014-06-02 09:40:00,47.06,47.24,47.03,47.04,96400.0,34.9177,35.0513,34.8955,34.9029,96400.0
2014-06-02 09:50:00,47.04,47.13,46.97,46.99,134600.0,34.9029,34.9697,34.851,34.8658,134600.0
2014-06-02 10:00:00,46.98,46.99,46.78,46.82,154900.0,34.8584,34.8658,34.71,34.7397,154900.0
2014-06-02 10:10:00,46.82,47.05,46.8,47.05,188900.0,34.7397,34.9103,34.7248,34.9103,188900.0
2014-06-02 10:20:00,47.05,47.07,46.98,46.99,176100.0,34.9103,34.9252,34.8584,34.8658,176100.0
2014-06-02 10:30:00,47.0,47.02,46.95,46.99,84300.0,34.8732,34.8881,34.8361,34.8658,84300.0
2014-06-02 10:40:00,46.99,46.99,46.83,46.85,80700.0,34.8658,34.8658,34.7471,34.7619,80700.0
2014-06-02 10:50:00,46.86,46.89,46.81,46.89,59100.0,34.7694,34.7916,34.7323,34.7916,59100.0
2014-06-02 11:00:00,46.9,46.96,46.86,46.95,48400.0,34.799,34.8436,34.7694,34.8361,48400.0
2014-06-02 11:10:00,46.95,46.98,46.92,46.96,63500.0,34.8361,34.8584,34.8139,34.8436,63500.0
2014-06-02 11:20:00,46.96,47.0,46.91,46.99,79600.0,34.8436,34.8732,34.8065,34.8658,79600.0
2014-06-02 11:30:00,47.0,47.04,46.91,46.93,58900.0,34.8732,34.9029,34.8065,34.8213,58900.0
2014-06-02 11:40:00,46.93,46.95,46.89,46.92,31700.0,34.8213,34.8361,34.7916,34.8139,31700.0
2014-06-02 11:50:00,46.92,46.95,46.86,46.88,40500.0,34.8139,34.8361,34.7694,34.7842,40500.0
2014-06-02 12:00:00,46.87,46.88,46.84,46.85,28600.0,34.7768,34.7842,34.7545,34.7619,28600.0
2014-06-02 12:10:00,46.84,46.9,46.84,46.85,36400.0,34.7545,34.799,34.7545,34.7619,36400.0
2014-06-02 12:20:00,46.85,46.86,46.83,46.84,30400.0,34.7619,34.7694,34.7471,34.7545,30400.0
2014-06-02 12:30:00,46.83,46.86,46.83,46.84,21000.0,34.7471,34.7694,34.7471,34.7545,21000.0
2014-06-02 12:40:00,46.84,46.86,46.83,46.86,22900.0,34.7545,34.7694,34.7471,34.7694,22900.0
2014-06-02 12:50:00,46.86,46.89,46.86,46.87,18100.0,34.7694,34.7916,34.7694,34.7768,18100.0
2014-06-02 13:00:00,46.88,46.88,46.83,46.86,21400.0,34.7842,34.7842,34.7471,34.7694,21400.0
2014-06-02 13:10:00,46.86,46.88,46.82,46.83,33200.0,34.7694,34.7842,34.7397,34.7471,33200.0
2014-06-02 13:20:00,46.83,46.88,46.82,46.86,26900.0,34.7471,34.7842,34.7397,34.7694,26900.0
2014-06-02 13:30:00,46.87,46.9,46.85,46.85,57900.0,34.7768,34.799,34.7619,34.7619,57900.0
2014-06-02 13:40:00,46.85,46.87,46.8,46.8,38100.0,34.7619,34.7768,34.7248,34.7248,38100.0
2014-06-02 13:50:00,46.8,46.83,46.8,46.82,25400.0,34.7248,34.7471,34.7248,34.7397,25400.0
2014-06-02 14:00:00,46.82,46.83,46.8,46.81,28700.0,34.7397,34.7471,34.7248,34.7323,28700.0
2014-06-02 14:10:00,46.81,46.83,46.79,46.81,103100.0,34.7323,34.7471,34.7174,34.7323,103100.0
2014-06-02 14:20:00,46.82,46.89,46.82,46.89,38900.0,34.7397,34.7916,34.7397,34.7916,38900.0
2014-06-02 14:30:00,46.89,46.93,46.88,46.93,34400.0,34.7916,34.8213,34.7842,34.8213,34400.0
2014-06-02 14:40:00,46.92,46.94,46.89,46.94,84400.0,34.8139,34.8287,34.7916,34.8287,84400.0
2014-06-02 14:50:00,46.94,46.97,46.93,46.97,36100.0,34.8287,34.851,34.8213,34.851,36100.0
2014-06-02 15:00:00,46.97,46.99,46.94,46.98,97300.0,34.851,34.8658,34.8287,34.8584,97300.0
2014-06-02 15:10:00,46.98,46.98,46.91,46.96,57600.0,34.8584,34.8584,34.8065,34.8436,57600.0
2014-06-02 15:20:00,46.96,46.96,46.94,46.96,37600.0,34.8436,34.8436,34.8287,34.8436,37600.0
2014-06-02 15:30:00,46.96,46.98,46.95,46.97,83000.0,34.8436,34.8584,34.8361,34.851,83000.0
2014-06-02 15:40:00,46.97,47.01,46.96,47.0,206400.0,34.851,34.8807,34.8436,34.8732,206400.0
2014-06-02 15:50:00,47.0,47.03,46.97,46.99,279000.0,34.8732,34.8955,34.851,34.8658,279000.0
2014-06-03 09:30:00,46.93,46.97,46.78,46.94,97100.0,34.8213,34.851,34.71,34.8287,97100.0
2014-06-03 09:40:00,46.94,47.03,46.91,47.0,49300.0,34.8287,34.8955,34.8065,34.8732,49300.0
2014-06-03 09:50:00,47.0,47.07,47.0,47.04,48700.0,34.8732,34.9252,34.8732,34.9029,48700.0
2014-06-03 10:00:00,47.04,47.16,47.02,47.08,70500.0,34.9029,34.9919,34.8881,34.9326,70500.0
2014-06-03 10:10:00,47.08,47.12,47.06,47.11,65000.0,34.9326,34.9623,34.9177,34.9548,65000.0
2014-06-03 10:20:00,47.1,47.1,46.99,47.01,37800.0,34.9474,34.9474,34.8658,34.8807,37800.0
2014-06-03 10:30:00,47.02,47.05,46.97,46.98,36500.0,34.8881,34.9103,34.851,34.8584,36500.0
2014-06-03 10:40:00,46.97,46.98,46.91,46.95,29700.0,34.851,34.8584,34.8065,34.8361,29700.0
2014-06-03 10:50:00,46.96,46.99,46.93,46.99,110400.0,34.8436,34.8658,34.8213,34.8658,110400.0
2014-06-03 11:00:00,46.99,47.0,46.92,46.97,31600.0,34.8658,34.8732,34.8139,34.851,31600.0
2014-06-03 11:10:00,46.96,46.97,46.94,46.95,18600.0,34.8436,34.851,34.8287,34.8361,18600.0
2014-06-03 11:20:00,46.94,46.98,46.92,46.96,34400.0,34.8287,34.8584,34.8139,34.8436,34400.0
2014-06-03 11:30:00,46.96,46.96,46.91,46.91,25300.0,34.8436,34.8436,34.8065,34.8065,25300.0
2014-06-03 11:40:00,46.91,46.91,46.86,46.91,34500.0,34.8065,34.8065,34.7694,34.8065,34500.0
2014-06-03 11:50:00,46.91,47.02,46.91,47.02,168100.0,34.8065,34.8881,34.8065,34.8881,168100.0
2014-06-03 12:00:00,47.01,47.09,47.0,47.05,99000.0,34.8807,34.94,34.8732,34.9103,99000.0
2014-06-03 12:10:00,47.04,47.12,47.03,47.1,47100.0,34.9029,34.9623,34.8955,34.9474,47100.0
2014-06-03 12:20:00,47.11,47.11,47.06,47.06,21800.0,34.9548,34.9548,34.9177,34.9177,21800.0
2014-06-03 12:30:00,47.07,47.1,47.07,47.09,27600.0,34.9252,34.9474,34.9252,34.94,27600.0
2014-06-03 12:40:00,47.1,47.1,47.08,47.08,23500.0,34.9474,34.9474,34.9326,34.9326,23500.0
2014-06-03 12:50:00,47.09,47.11,47.07,47.11,40700.0,34.94,34.9548,34.9252,34.9548,40700.0
2014-06-03 13:00:00,47.1,47.13,47.09,47.12,41400.0,34.9474,34.9697,34.94,34.9623,41400.0
2014-06-03 13:10:00,47.12,47.13,47.1,47.11,55300.0,34.9623,34.9697,34.9474,34.9548,55300.0
2014-06-03 13:20:00,47.11,47.15,47.11,47.15,53000.0,34.9548,34.9845,34.9548,34.9845,53000.0
2014-06-03 13:30:00,47.15,47.16,47.12,47.14,69800.0,34.9845,34.9919,34.9623,34.9771,69800.0
2014-06-03 13:40:00,47.14,47.14,47.11,47.12,30400.0,34.9771,34.9771,34.9548,34.9623,30400.0
2014-06-03 13:50:00,47.12,47.19,47.11,47.18,74200.0,34.9623,35.0142,34.9548,35.0068,74200.0
2014-06-03 14:00:00,47.18,47.18,47.15,47.17,34800.0,35.0068,35.0068,34.9845,34.9994,34800.0
2014-06-03 14:10:00,47.16,47.16,47.12,47.13,90000.0,34.9919,34.9919,34.9623,34.9697,90000.0
2014-06-03 14:20:00,47.12,47.14,47.11,47.12,59500.0,34.9623,34.9771,34.9548,34.9623,59500.0
2014-06-03 14:30:00,47.12,47.12,47.05,47.06,76900.0,34.9623,34.9623,34.9103,34.9177,76900.0
2014-06-03 14:40:00,47.06,47.09,47.03,47.03,87500.0,34.9177,34.94,34.8955,34.8955,87500.0
2014-06-03 14:50:00,47.03,47.03,46.99,46.99,62900.0,34.8955,34.8955,34.8658,34.8658,62900.0
2014-06-03 15:00:00,47.0,47.01,46.98,47.0,100800.0,34.8732,34.8807,34.8584,34.8732,100800.0
2014-06-03 15:10:00,47.0,47.01,46.99,47.0,95300.0,34.8732,34.8807,34.8658,34.8732,95300.0
2014-06-03 15:20:00,47.0,47.01,46.99,47.0,112400.0,34.8732,34.8807,34.8658,34.8732,112400.0
2014-06-03 15:30:00,46.99,47.0,46.97,46.99,138600.0,34.8658,34.8732,34.851,34.8658,138600.0
2014-06-03 15:40:00,46.99,47.01,46.98,47.0,190800.0,34.8658,34.8807,34.8584,34.8732,190800.0
2014-06-03 15:50:00,47.0,47.02,46.95,46.98,574000.0,34.8732,34.8881,34.8361,34.8584,574000.0
2014-06-04 09:30:00,47.19,47.19,46.8,46.98,155800.0,35.0142,35.0142,34.7248,34.8584,155800.0
2014-06-04 09:40:00,46.98,46.98,46.82,46.87,71200.0,34.8584,34.8584,34.7397,34.7768,71200.0
2014-06-04 09:50:00,46.86,46.92,46.84,46.86,63200.0,34.7694,34.8139,34.7545,34.7694,63200.0
2014-06-04 10:00:00,46.86,46.97,46.84,46.85,105800.0,34.7694,34.851,34.7545,34.7619,105800.0
2014-06-04 10:10:00,46.85,46.93,46.83,46.84,95900.0,34.7619,34.8213,34.7471,34.7545,95900.0
2014-06-04 10:20:00,46.85,46.9,46.82,46.85,49400.0,34.7619,34.799,34.7397,34.7619,49400.0
2014-06-04 10:30:00,46.84,46.86,46.81,46.84,66700.0,34.7545,34.7694,34.7323,34.7545,66700.0
2014-06-04 10:40:00,46.84,46.84,46.8,46.81,51300.0,34.7545,34.7545,34.7248,34.7323,51300.0
2014-06-04 10:50:00,46.81,46.88,46.81,46.87,50400.0,34.7323,34.7842,34.7323,34.7768,50400.0
2014-06-04 11:00:00,46.88,46.91,46.87,46.89,35700.0,34.7842,34.8065,34.7768,34.7916,35700.0
2014-06-04 11:10:00,46.89,46.89,46.82,46.82,44500.0,34.7916,34.7916,34.7397,34.7397,44500.0
2014-06-04 11:20:00,46.82,46.89,46.82,46.86,58400.0,34.7397,34.7916,34.7397,34.7694,58400.0
2014-06-04 11:30:00,46.86,46.89,46.84,46.85,54800.0,34.7694,34.7916,34.7545,34.7619,54800.0
2014-06-04 11:40:00,46.86,46.86,46.82,46.82,28600.0,34.7694,34.7694,34.7397,34.7397,28600.0
2014-06-04 11:50:00,46.82,46.85,46.79,46.79,46800.0,34.7397,34.7619,34.7174,34.7174,46800.0
2014-06-04 12:00:00,46.8,46.83,46.79,46.81,53500.0,34.7248,34.7471,34.7174,34.7323,53500.0
2014-06-04 12:10:00,46.82,46.88,46.81,46.85,87700.0,34.7397,34.7842,34.7323,34.7619,87700.0
2014-06-04 12:20:00,46.86,46.87,46.84,46.86,33600.0,34.7694,34.7768,34.7545,34.7694,33600.0
2014-06-04 12:30:00,46.86,46.9,46.85,46.88,35700.0,34.7694,34.799,34.7619,34.7842,35700.0
2014-06-04 12:40:00,46.89,46.9,46.87,46.88,59900.0,34.7916,34.799,34.7768,34.7842,59900.0
2014-06-04 12:50:00,46.89,46.91,46.88,46.9,42000.0,34.7916,34.8065,34.7842,34.799,42000.0
2014-06-04 13:00:00,46.9,46.93,46.89,46.91,38500.0,34.799,34.8213,34.7916,34.8065,38500.0
2014-06-04 13:10:00,46.91,46.94,46.91,46.91,65900.0,34.8065,34.8287,34.8065,34.8065,65900.0
2014-06-04 13:20:00,46.91,46.91,46.87,46.91,31500.0,34.8065,34.8065,34.7768,34.8065,31500.0
2014-06-04 13:30:00,46.91,46.91,46.86,46.88,43500.0,34.8065,34.8065,34.7694,34.7842,43500.0
2014-06-04 13:40:00,46.88,46.88,46.85,46.85,28500.0,34.7842,34.7842,34.7619,34.7619,28500.0
2014-06-04 13:50:00,46.86,46.86,46.83,46.83,48000.0,34.7694,34.7694,34.7471,34.7471,48000.0
2014-06-04 14:00:00,46.84,46.87,46.83,46.83,66500.0,34.7545,34.7768,34.7471,34.7471,66500.0
2014-06-04 14:10:00,46.84,46.85,46.82,46.84,35400.0,34.7545,34.7619,34.7397,34.7545,35400.0
2014-06-04 14:20:00,46.84,46.85,46.8,46.82,59100.0,34.7545,34.7619,34.7248,34.7397,59100.0
2014-06-04 14:30:00,46.82,46.88,46.81,46.87,47100.0,34.7397,34.7842,34.7323,34.7768,47100.0
2014-06-04 14:40:00,46.87,46.87,46.81,46.81,88100.0,34.7768,34.7768,34.7323,34.7323,88100.0
2014-06-04 14:50:00,46.82,46.87,46.81,46.87,42000.0,34.7397,34.7768,34.7323,34.7768,42000.0
2014-06-04 15:00:00,46.87,46.87,46.8,46.8,94800.0,34.7768,34.7768,34.7248,34.7248,94800.0
2014-06-04 15:10:00,46.8,46.84,46.8,46.82,119700.0,34.7248,34.7545,34.7248,34.7397,119700.0
2014-06-04 15:20:00,46.81,46.82,46.79,46.79,124200.0,34.7323,34.7397,34.7174,34.7174,124200.0
2014-06-04 15:30:00,46.8,46.86,46.77,46.86,161000.0,34.7248,34.7694,34.7026,34.7694,161000.0
2014-06-04 15:40:00,46.86,46.87,46.82,46.84,139700.0,34.7694,34.7768,34.7397,34.7545,139700.0
2014-06-04 15:50:00,46.84,46.89,46.83,46.85,368000.0,34.7545,34.7916,34.7471,34.7619,368000.0
2014-06-05 09:30:00,45.86,47.01,45.65,46.82,121800.0,34.0274,34.8807,33.8716,34.7397,121800.0
2014-06-05 09:40:00,46.81,46.81,46.64,46.74,120500.0,34.7323,34.7323,34.6061,34.6803,120500.0
2014-06-05 09:50:00,46.73,46.78,46.63,46.76,65200.0,34.6729,34.71,34.5987,34.6952,65200.0
2014-06-05 10:00:00,46.76,46.8,46.63,46.66,152800.0,34.6952,34.7248,34.5987,34.621,152800.0
2014-06-05 10:10:00,46.65,46.78,46.63,46.78,58300.0,34.6135,34.71,34.5987,34.71,58300.0
2014-06-05 10:20:00,46.78,46.92,46.78,46.9,151100.0,34.71,34.8139,34.71,34.799,151100.0
2014-06-05 10:30:00,46.91,46.97,46.86,46.97,78900.0,34.8065,34.851,34.7694,34.851,78900.0
2014-06-05 10:40:00,46.97,47.04,46.96,47.03,81900.0,34.851,34.9029,34.8436,34.8955,81900.0
2014-06-05 10:50:00,47.02,47.08,46.97,47.08,53100.0,34.8881,34.9326,34.851,34.9326,53100.0
2014-06-05 11:00:00,47.07,47.07,47.01,47.06,57700.0,34.9252,34.9252,34.8807,34.9177,57700.0
2014-06-05 11:10:00,47.06,47.17,47.05,47.16,79400.0,34.9177,34.9994,34.9103,34.9919,79400.0
2014-06-05 11:20:00,47.15,47.2,47.14,47.16,38200.0,34.9845,35.0216,34.9771,34.9919,38200.0
2014-06-05 11:30:00,47.16,47.24,47.16,47.2,48200.0,34.9919,35.0513,34.9919,35.0216,48200.0
2014-06-05 11:40:00,47.2,47.3,47.2,47.28,64700.0,35.0216,35.0958,35.0216,35.081,64700.0
2014-06-05 11:50:00,47.29,47.4,47.28,47.34,89200.0,35.0884,35.17,35.081,35.1255,89200.0
2014-06-05 12:00:00,47.35,47.42,47.33,47.4,49600.0,35.1329,35.1849,35.1181,35.17,49600.0
2014-06-05 12:10:00,47.4,47.48,47.38,47.45,85200.0,35.17,35.2294,35.1552,35.2071,85200.0
2014-06-05 12:20:00,47.46,47.47,47.45,47.45,39900.0,35.2145,35.222,35.2071,35.2071,39900.0
2014-06-05 12:30:00,47.45,47.49,47.41,47.43,88100.0,35.2071,35.2368,35.1774,35.1923,88100.0
2014-06-05 12:40:00,47.43,47.48,47.25,47.25,161500.0,35.1923,35.2294,35.0587,35.0587,161500.0
2014-06-05 12:50:00,47.26,47.35,47.24,47.35,68700.0,35.0661,35.1329,35.0513,35.1329,68700.0
2014-06-05 13:00:00,47.35,47.4,47.33,47.35,40400.0,35.1329,35.17,35.1181,35.1329,40400.0
2014-06-05 13:10:00,47.35,47.38,47.33,47.33,25100.0,35.1329,35.1552,35.1181,35.1181,25100.0
2014-06-05 13:20:00,47.34,47.35,47.27,47.29,40800.0,35.1255,35.1329,35.0736,35.0884,40800.0
2014-06-05 13:30:00,47.29,47.31,47.29,47.31,26800.0,35.0884,35.1032,35.0884,35.1032,26800.0
2014-06-05 13:40:00,47.3,47.31,47.24,47.29,36800.0,35.0958,35.1032,35.0513,35.0884,36800.0
2014-06-05 13:50:00,47.29,47.31,47.24,47.31,49200.0,35.0884,35.1032,35.0513,35.1032,49200.0
2014-06-05 14:00:00,47.3,47.35,47.26,47.34,58500.0,35.0958,35.1329,35.0661,35.1255,58500.0
2014-06-05 14:10:00,47.34,47.38,47.34,47.37,45600.0,35.1255,35.1552,35.1255,35.1478,45600.0
2014-06-05 14:20:00,47.37,47.42,47.34,47.38,56500.0,35.1478,35.1849,35.1255,35.1552,56500.0
2014-06-05 14:30:00,47.38,47.4,47.33,47.33,40300.0,35.1552,35.17,35.1181,35.1181,40300.0
2014-06-05 14:40:00,47.34,47.42,47.33,47.42,39600.0,35.1255,35.1849,35.1181,35.1849,39600.0
2014-06-05 14:50:00,47.42,47.42,47.31,47.33,66300.0,35.1849,35.1849,35.1032,35.1181,66300.0
2014-06-05 15:00:00,47.32,47.4,47.32,47.35,83500.0,35.1107,35.17,35.1107,35.1329,83500.0
2014-06-05 15:10:00,47.35,47.42,47.34,47.42,105000.0,35.1329,35.1849,35.1255,35.1849,105000.0
2014-06-05 15:20:00,47.41,47.45,47.36,47.37,118100.0,35.1774,35.2071,35.1403,35.1478,118100.0
2014-06-05 15:30:00,47.37,47.46,47.36,47.44,107900.0,35.1478,35.2145,35.1403,35.1997,107900.0
2014-06-05 15:40:00,47.44,47.44,47.43,47.44,99300.0,35.1997,35.1997,35.1923,35.1997,99300.0
2014-06-05 15:50:00,47.44,47.45,47.39,47.4,541900.0,35.1997,35.2071,35.1626,35.17,541900.0
2014-06-06 09:30:00,47.69,47.7,47.38,47.42,182800.0,35.3852,35.3926,35.1552,35.1849,182800.0
2014-06-06 09:40:00,47.42,47.54,47.4,47.54,52900.0,35.1849,35.2739,35.17,35.2739,52900.0
2014-06-06 09:50:00,47.55,47.58,47.47,47.58,40400.0,35.2813,35.3036,35.222,35.3036,40400.0
2014-06-06 10:00:00,47.58,47.73,47.57,47.73,80400.0,35.3036,35.4149,35.2962,35.4149,80400.0
2014-06-06 10:10:00,47.73,47.75,47.67,47.73,121900.0,35.4149,35.4297,35.3704,35.4149,121900.0
2014-06-06 10:20:00,47.73,47.75,47.69,47.74,44100.0,35.4149,35.4297,35.3852,35.4223,44100.0
2014-06-06 10:30:00,47.73,47.77,47.7,47.7,37400.0,35.4149,35.4446,35.3926,35.3926,37400.0
2014-06-06 10:40:00,47.69,47.71,47.61,47.66,37200.0,35.3852,35.4,35.3258,35.3629,37200.0
2014-06-06 10:50:00,47.65,47.72,47.64,47.68,30300.0,35.3555,35.4075,35.3481,35.3778,30300.0
2014-06-06 11:00:00,47.67,47.73,47.64,47.71,47100.0,35.3704,35.4149,35.3481,35.4,47100.0
2014-06-06 11:10:00,47.71,47.71,47.64,47.65,21200.0,35.4,35.4,35.3481,35.3555,21200.0
2014-06-06 11:20:00,47.65,47.69,47.62,47.69,46400.0,35.3555,35.3852,35.3333,35.3852,46400.0
2014-06-06 11:30:00,47.69,47.7,47.65,47.69,66500.0,35.3852,35.3926,35.3555,35.3852,66500.0
2014-06-06 11:40:00,47.69,47.7,47.62,47.63,31000.0,35.3852,35.3926,35.3333,35.3407,31000.0
2014-06-06 11:50:00,47.62,47.66,47.6,47.61,22400.0,35.3333,35.3629,35.3184,35.3258,22400.0
2014-06-06 12:00:00,47.6,47.61,47.52,47.55,31900.0,35.3184,35.3258,35.2591,35.2813,31900.0
2014-06-06 12:10:00,47.55,47.56,47.53,47.55,11900.0,35.2813,35.2887,35.2665,35.2813,11900.0
2014-06-06 12:20:00,47.54,47.57,47.52,47.53,19400.0,35.2739,35.2962,35.2591,35.2665,19400.0
2014-06-06 12:30:00,47.52,47.59,47.52,47.59,24100.0,35.2591,35.311,35.2591,35.311,24100.0
2014-06-06 12:40:00,47.58,47.61,47.57,47.59,15000.0,35.3036,35.3258,35.2962,35.311,15000.0
2014-06-06 12:50:00,47.6,47.6,47.55,47.55,21100.0,35.3184,35.3184,35.2813,35.2813,21100.0
2014-06-06 13:00:00,47.55,47.58,47.54,47.58,21300.0,35.2813,35.3036,35.2739,35.3036,21300.0
2014-06-06 13:10:00,47.58,47.59,47.54,47.56,23500.0,35.3036,35.311,35.2739,35.2887,23500.0
2014-06-06 13:20:00,47.57,47.58,47.54,47.54,33500.0,35.2962,35.3036,35.2739,35.2739,33500.0
2014-06-06 13:30:00,47.53,47.54,47.46,47.46,70100.0,35.2665,35.2739,35.2145,35.2145,70100.0
2014-06-06 13:40:00,47.46,47.47,47.42,47.44,64600.0,35.2145,35.222,35.1849,35.1997,64600.0
2014-06-06 13:50:00,47.44,47.44,47.42,47.44,43100.0,35.1997,35.1997,35.1849,35.1997,43100.0
2014-06-06 14:00:00,47.44,47.44,47.4,47.43,81000.0,35.1997,35.1997,35.17,35.1923,81000.0
2014-06-06 14:10:00,47.43,47.48,47.42,47.47,25700.0,35.1923,35.2294,35.1849,35.222,25700.0
2014-06-06 14:20:00,47.47,47.48,47.46,47.47,11800.0,35.222,35.2294,35.2145,35.222,11800.0
2014-06-06 14:30:00,47.47,47.5,47.44,47.47,38400.0,35.222,35.2442,35.1997,35.222,38400.0
2014-06-06 14:40:00,47.47,47.48,47.45,47.48,24900.0,35.222,35.2294,35.2071,35.2294,24900.0
2014-06-06 14:50:00,47.48,47.48,47.43,47.43,25000.0,35.2294,35.2294,35.1923,35.1923,25000.0
2014-06-06 15:00:00,47.43,47.49,47.41,47.47,55700.0,35.1923,35.2368,35.1774,35.222,55700.0
2014-06-06 15:10:00,47.47,47.48,47.39,47.4,256900.0,35.222,35.2294,35.1626,35.17,256900.0
2014-06-06 15:20:00,47.39,47.4,47.38,47.4,74300.0,35.1626,35.17,35.1552,35.17,74300.0
2014-06-06 15:30:00,47.39,47.42,47.38,47.41,55000.0,35.1626,35.1849,35.1552,35.1774,55000.0
2014-06-06 15:40:00,47.4,47.41,47.39,47.4,76300.0,35.17,35.1774,35.1626,35.17,76300.0
2014-06-06 15:50:00,47.4,47.5,47.4,47.5,258700.0,35.17,35.2442,35.17,35.2442,258700.0
2014-06-09 09:30:00,47.54,47.83,47.53,47.68,130800.0,35.2739,35.4891,35.2665,35.3778,130800.0
2014-06-09 09:40:00,47.67,47.67,47.52,47.6,94100.0,35.3704,35.3704,35.2591,35.3184,94100.0
2014-06-09 09:50:00,47.59,47.65,47.54,47.56,113200.0,35.311,35.3555,35.2739,35.2887,113200.0
2014-06-09 10:00:00,47.56,47.6,47.48,47.52,50900.0,35.2887,35.3184,35.2294,35.2591,50900.0
2014-06-09 10:10:00,47.53,47.61,47.53,47.57,67600.0,35.2665,35.3258,35.2665,35.2962,67600.0
2014-06-09 10:20:00,47.58,47.63,47.55,47.62,52600.0,35.3036,35.3407,35.2813,35.3333,52600.0
2014-06-09 10:30:00,47.61,47.61,47.53,47.61,70400.0,35.3258,35.3258,35.2665,35.3258,70400.0
2014-06-09 10:40:00,47.61,47.65,47.58,47.63,45100.0,35.3258,35.3555,35.3036,35.3407,45100.0
2014-06-09 10:50:00,47.62,47.67,47.6,47.66,44200.0,35.3333,35.3704,35.3184,35.3629,44200.0
2014-06-09 11:00:00,47.67,47.68,47.62,47.67,53300.0,35.3704,35.3778,35.3333,35.3704,53300.0
2014-06-09 11:10:00,47.67,47.7,47.65,47.69,44700.0,35.3704,35.3926,35.3555,35.3852,44700.0
2014-06-09 11:20:00,47.7,47.78,47.7,47.77,192400.0,35.3926,35.452,35.3926,35.4446,192400.0
2014-06-09 11:30:00,47.77,47.81,47.75,47.8,69800.0,35.4446,35.4742,35.4297,35.4668,69800.0
2014-06-09 11:40:00,47.8,47.81,47.78,47.8,26800.0,35.4668,35.4742,35.452,35.4668,26800.0
2014-06-09 11:50:00,47.8,47.87,47.79,47.85,60700.0,35.4668,35.5188,35.4594,35.5039,60700.0
2014-06-09 12:00:00,47.85,47.9,47.83,47.83,48900.0,35.5039,35.541,35.4891,35.4891,48900.0
2014-06-09 12:10:00,47.83,47.83,47.8,47.8,33300.0,35.4891,35.4891,35.4668,35.4668,33300.0
2014-06-09 12:20:00,47.8,47.84,47.79,47.83,42100.0,35.4668,35.4965,35.4594,35.4891,42100.0
2014-06-09 12:30:00,47.84,47.89,47.83,47.86,45100.0,35.4965,35.5336,35.4891,35.5113,45100.0
2014-06-09 12:40:00,47.86,47.91,47.85,47.91,162300.0,35.5113,35.5484,35.5039,35.5484,162300.0
2014-06-09 12:50:00,47.91,47.97,47.9,47.96,89000.0,35.5484,35.593,35.541,35.5855,89000.0
2014-06-09 13:00:00,47.96,47.97,47.94,47.95,32100.0,35.5855,35.593,35.5707,35.5781,32100.0
2014-06-09 13:10:00,47.95,47.96,47.92,47.95,82000.0,35.5781,35.5855,35.5559,35.5781,82000.0
2014-06-09 13:20:00,47.95,47.95,47.89,47.92,148900.0,35.5781,35.5781,35.5336,35.5559,148900.0
2014-06-09 13:30:00,47.92,47.92,47.87,47.89,51100.0,35.5559,35.5559,35.5188,35.5336,51100.0
2014-06-09 13:40:00,47.89,47.89,47.84,47.86,51800.0,35.5336,35.5336,35.4965,35.5113,51800.0
2014-06-09 13:50:00,47.86,47.88,47.83,47.85,57700.0,35.5113,35.5262,35.4891,35.5039,57700.0
2014-06-09 14:00:00,47.85,47.9,47.83,47.84,82900.0,35.5039,35.541,35.4891,35.4965,82900.0
2014-06-09 14:10:00,47.84,47.88,47.78,47.86,236600.0,35.4965,35.5262,35.452,35.5113,236600.0
2014-06-09 14:20:00,47.86,47.88,47.84,47.84,98100.0,35.5113,35.5262,35.4965,35.4965,98100.0
2014-06-09 14:30:00,47.84,47.88,47.83,47.85,85800.0,35.4965,35.5262,35.4891,35.5039,85800.0
2014-06-09 14:40:00,47.85,47.87,47.84,47.85,31600.0,35.5039,35.5188,35.4965,35.5039,31600.0
2014-06-09 14:50:00,47.85,47.89,47.84,47.89,94500.0,35.5039,35.5336,35.4965,35.5336,94500.0
2014-06-09 15:00:00,47.89,47.89,47.86,47.87,39100.0,35.5336,35.5336,35.5113,35.5188,39100.0
2014-06-09 15:10:00,47.87,47.88,47.85,47.88,59500.0,35.5188,35.5262,35.5039,35.5262,59500.0
2014-06-09 15:20:00,47.87,47.88,47.82,47.84,138300.0,35.5188,35.5262,35.4817,35.4965,138300.0
2014-06-09 15:30:00,47.84,47.86,47.79,47.86,121600.0,35.4965,35.5113,35.4594,35.5113,121600.0
2014-06-09 15:40:00,47.86,47.9,47.85,47.9,163200.0,35.5113,35.541,35.5039,35.541,163200.0
2014-06-09 15:50:00,47.9,47.95,47.87,47.89,425400.0,35.541,35.5781,35.5188,35.5336,425400.0
2014-06-10 09:30:00,47.78,47.88,47.65,47.71,158300.0,35.452,35.5262,35.3555,35.4,158300.0
2014-06-10 09:40:00,47.72,47.8,47.7,47.79,63500.0,35.4075,35.4668,35.3926,35.4594,63500.0
2014-06-10 09:50:00,47.84,47.87,47.78,47.84,50500.0,35.4965,35.5188,35.452,35.4965,50500.0
2014-06-10 10:00:00,47.85,47.86,47.74,47.75,42600.0,35.5039,35.5113,35.4223,35.4297,42600.0
2014-06-10 10:10:00,47.75,47.86,47.74,47.81,32000.0,35.4297,35.5113,35.4223,35.4742,32000.0
2014-06-10 10:20:00,47.8,47.92,47.79,47.86,34800.0,35.4668,35.5559,35.4594,35.5113,34800.0
2014-06-10 10:30:00,47.87,47.88,47.8,47.8,30100.0,35.5188,35.5262,35.4668,35.4668,30100.0
2014-06-10 10:40:00,47.8,47.88,47.79,47.88,23800.0,35.4668,35.5262,35.4594,35.5262,23800.0
2014-06-10 10:50:00,47.88,47.92,47.85,47.88,21900.0,35.5262,35.5559,35.5039,35.5262,21900.0
2014-06-10 11:00:00,47.89,47.9,47.85,47.87,18700.0,35.5336,35.541,35.5039,35.5188,18700.0
2014-06-10 11:10:00,47.87,47.89,47.83,47.84,20800.0,35.5188,35.5336,35.4891,35.4965,20800.0
2014-06-10 11:20:00,47.84,47.86,47.8,47.83,18200.0,35.4965,35.5113,35.4668,35.4891,18200.0
2014-06-10 11:30:00,47.83,47.89,47.82,47.87,37600.0,35.4891,35.5336,35.4817,35.5188,37600.0
2014-06-10 11:40:00,47.86,47.87,47.85,47.86,23800.0,35.5113,35.5188,35.5039,35.5113,23800.0
2014-06-10 11:50:00,47.85,47.88,47.85,47.86,33000.0,35.5039,35.5262,35.5039,35.5113,33000.0
2014-06-10 12:00:00,47.86,47.88,47.85,47.88,44400.0,35.5113,35.5262,35.5039,35.5262,44400.0
2014-06-10 12:10:00,47.87,47.89,47.85,47.86,17300.0,35.5188,35.5336,35.5039,35.5113,17300.0
2014-06-10 12:20:00,47.86,47.89,47.85,47.87,16800.0,35.5113,35.5336,35.5039,35.5188,16800.0
2014-06-10 12:30:00,47.86,47.88,47.85,47.87,13800.0,35.5113,35.5262,35.5039,35.5188,13800.0
2014-06-10 12:40:00,47.86,47.88,47.85,47.86,29100.0,35.5113,35.5262,35.5039,35.5113,29100.0
2014-06-10 12:50:00,47.86,47.88,47.85,47.87,22600.0,35.5113,35.5262,35.5039,35.5188,22600.0
2014-06-10 13:00:00,47.87,47.88,47.85,47.87,17500.0,35.5188,35.5262,35.5039,35.5188,17500.0
2014-06-10 13:10:00,47.87,47.88,47.85,47.88,139100.0,35.5188,35.5262,35.5039,35.5262,139100.0
2014-06-10 13:20:00,47.88,47.89,47.87,47.89,13000.0,35.5262,35.5336,35.5188,35.5336,13000.0
2014-06-10 13:30:00,47.88,47.89,47.88,47.88,14400.0,35.5262,35.5336,35.5262,35.5262,14400.0
2014-06-10 13:40:00,47.87,47.88,47.86,47.87,27500.0,35.5188,35.5262,35.5113,35.5188,27500.0
2014-06-10 13:50:00,47.87,47.92,47.86,47.91,23200.0,35.5188,35.5559,35.5113,35.5484,23200.0
2014-06-10 14:00:00,47.91,47.91,47.9,47.9,6700.0,35.5484,35.5484,35.541,35.541,6700.0
2014-06-10 14:10:00,47.91,47.93,47.9,47.93,36600.0,35.5484,35.5633,35.541,35.5633,36600.0
2014-06-10 14:20:00,47.93,47.96,47.93,47.95,27200.0,35.5633,35.5855,35.5633,35.5781,27200.0
2014-06-10 14:30:00,47.94,47.95,47.91,47.92,22000.0,35.5707,35.5781,35.5484,35.5559,22000.0
2014-06-10 14:40:00,47.92,47.93,47.91,47.93,21800.0,35.5559,35.5633,35.5484,35.5633,21800.0
2014-06-10 14:50:00,47.92,47.93,47.89,47.89,56100.0,35.5559,35.5633,35.5336,35.5336,56100.0
2014-06-10 15:00:00,47.89,47.91,47.89,47.9,45300.0,35.5336,35.5484,35.5336,35.541,45300.0
2014-06-10 15:10:00,47.91,47.91,47.88,47.91,140700.0,35.5484,35.5484,35.5262,35.5484,140700.0
2014-06-10 15:20:00,47.91,47.93,47.9,47.91,41500.0,35.5484,35.5633,35.541,35.5484,41500.0
2014-06-10 15:30:00,47.92,47.94,47.91,47.92,92200.0,35.5559,35.5707,35.5484,35.5559,92200.0
2014-06-10 15:40:00,47.92,47.94,47.89,47.9,93500.0,35.5559,35.5707,35.5336,35.541,93500.0
2014-06-10 15:50:00,47.9,47.98,47.9,47.96,342600.0,35.541,35.6004,35.541,35.5855,342600.0
2014-06-11 09:30:00,47.86,47.95,47.67,47.94,117300.0,35.5113,35.5781,35.3704,35.5707,117300.0
2014-06-11 09:40:00,47.95,47.99,47.92,47.97,94700.0,35.5781,35.6078,35.5559,35.593,94700.0
2014-06-11 09:50:00,47.96,48.09,47.92,47.96,220800.0,35.5855,35.682,35.5559,35.5855,220800.0
2014-06-11 10:00:00,47.96,48.02,47.92,47.99,54800.0,35.5855,35.6301,35.5559,35.6078,54800.0
2014-06-11 10:10:00,47.99,48.19,47.96,48.19,248700.0,35.6078,35.7562,35.5855,35.7562,248700.0
2014-06-11 10:20:00,48.2,48.2,48.12,48.13,77400.0,35.7636,35.7636,35.7043,35.7117,77400.0
2014-06-11 10:30:00,48.13,48.15,48.05,48.09,76000.0,35.7117,35.7265,35.6523,35.682,76000.0
2014-06-11 10:40:00,48.09,48.12,48.01,48.02,41800.0,35.682,35.7043,35.6226,35.6301,41800.0
2014-06-11 10:50:00,48.01,48.19,48.0,48.15,172000.0,35.6226,35.7562,35.6152,35.7265,172000.0
2014-06-11 11:00:00,48.15,48.19,48.12,48.17,55100.0,35.7265,35.7562,35.7043,35.7414,55100.0
2014-06-11 11:10:00,48.17,48.18,48.12,48.12,39000.0,35.7414,35.7488,35.7043,35.7043,39000.0
2014-06-11 11:20:00,48.13,48.17,48.11,48.16,45900.0,35.7117,35.7414,35.6968,35.7339,45900.0
2014-06-11 11:30:00,48.16,48.18,48.11,48.14,40800.0,35.7339,35.7488,35.6968,35.7191,40800.0
2014-06-11 11:40:00,48.13,48.15,48.08,48.11,64600.0,35.7117,35.7265,35.6746,35.6968,64600.0
2014-06-11 11:50:00,48.11,48.21,48.1,48.16,184500.0,35.6968,35.771,35.6894,35.7339,184500.0
2014-06-11 12:00:00,48.17,48.18,48.13,48.13,20800.0,35.7414,35.7488,35.7117,35.7117,20800.0
2014-06-11 12:10:00,48.14,48.16,48.12,48.14,25000.0,35.7191,35.7339,35.7043,35.7191,25000.0
2014-06-11 12:20:00,48.14,48.22,48.14,48.22,20600.0,35.7191,35.7785,35.7191,35.7785,20600.0
2014-06-11 12:30:00,48.22,48.24,48.18,48.22,26700.0,35.7785,35.7933,35.7488,35.7785,26700.0
2014-06-11 12:40:00,48.22,48.23,48.18,48.23,28100.0,35.7785,35.7859,35.7488,35.7859,28100.0
2014-06-11 12:50:00,48.23,48.24,48.22,48.22,24100.0,35.7859,35.7933,35.7785,35.7785,24100.0
2014-06-11 13:00:00,48.21,48.22,48.16,48.18,35200.0,35.771,35.7785,35.7339,35.7488,35200.0
2014-06-11 13:10:00,48.16,48.18,48.14,48.17,35300.0,35.7339,35.7488,35.7191,35.7414,35300.0
2014-06-11 13:20:00,48.18,48.22,48.16,48.22,48000.0,35.7488,35.7785,35.7339,35.7785,48000.0
2014-06-11 13:30:00,48.21,48.21,48.16,48.16,39000.0,35.771,35.771,35.7339,35.7339,39000.0
2014-06-11 13:40:00,48.16,48.18,48.11,48.13,30700.0,35.7339,35.7488,35.6968,35.7117,30700.0
2014-06-11 13:50:00,48.13,48.13,48.11,48.11,60600.0,35.7117,35.7117,35.6968,35.6968,60600.0
2014-06-11 14:00:00,48.11,48.12,48.05,48.05,43300.0,35.6968,35.7043,35.6523,35.6523,43300.0
2014-06-11 14:10:00,48.06,48.1,48.04,48.04,54500.0,35.6597,35.6894,35.6449,35.6449,54500.0
2014-06-11 14:20:00,48.04,48.08,48.01,48.06,35700.0,35.6449,35.6746,35.6226,35.6597,35700.0
2014-06-11 14:30:00,48.07,48.09,48.05,48.08,32200.0,35.6672,35.682,35.6523,35.6746,32200.0
2014-06-11 14:40:00,48.08,48.16,48.07,48.15,52900.0,35.6746,35.7339,35.6672,35.7265,52900.0
2014-06-11 14:50:00,48.14,48.14,48.11,48.13,37200.0,35.7191,35.7191,35.6968,35.7117,37200.0
2014-06-11 15:00:00,48.13,48.15,48.11,48.13,43400.0,35.7117,35.7265,35.6968,35.7117,43400.0
2014-06-11 15:10:00,48.14,48.15,48.08,48.08,45400.0,35.7191,35.7265,35.6746,35.6746,45400.0
2014-06-11 15:20:00,48.09,48.12,48.07,48.12,53200.0,35.682,35.7043,35.6672,35.7043,53200.0
2014-06-11 15:30:00,48.11,48.12,48.1,48.1,54600.0,35.6968,35.7043,35.6894,35.6894,54600.0
2014-06-11 15:40:00,48.11,48.11,48.1,48.1,62900.0,35.6968,35.6968,35.6894,35.6894,62900.0
2014-06-11 15:50:00,48.11,48.11,48.07,48.09,299000.0,35.6968,35.6968,35.6672,35.682,299000.0
2014-06-12 09:30:00,47.89,48.07,47.83,48.0,81800.0,35.5336,35.6672,35.4891,35.6152,81800.0
2014-06-12 09:40:00,48.03,48.13,47.99,48.05,66800.0,35.6375,35.7117,35.6078,35.6523,66800.0
2014-06-12 09:50:00,48.05,48.12,48.02,48.03,32300.0,35.6523,35.7043,35.6301,35.6375,32300.0
2014-06-12 10:00:00,48.03,48.15,48.03,48.09,46800.0,35.6375,35.7265,35.6375,35.682,46800.0
2014-06-12 10:10:00,48.09,48.12,48.04,48.08,111200.0,35.682,35.7043,35.6449,35.6746,111200.0
2014-06-12 10:20:00,48.08,48.1,47.92,47.92,36700.0,35.6746,35.6894,35.5559,35.5559,36700.0
2014-06-12 10:30:00,47.91,47.96,47.85,47.89,85600.0,35.5484,35.5855,35.5039,35.5336,85600.0
2014-06-12 10:40:00,47.89,47.93,47.84,47.9,57000.0,35.5336,35.5633,35.4965,35.541,57000.0
2014-06-12 10:50:00,47.91,48.0,47.91,47.94,59800.0,35.5484,35.6152,35.5484,35.5707,59800.0
2014-06-12 11:00:00,47.94,48.04,47.93,48.03,87500.0,35.5707,35.6449,35.5633,35.6375,87500.0
2014-06-12 11:10:00,48.04,48.11,48.02,48.03,129400.0,35.6449,35.6968,35.6301,35.6375,129400.0
2014-06-12 11:20:00,48.03,48.16,47.99,48.14,276600.0,35.6375,35.7339,35.6078,35.7191,276600.0
2014-06-12 11:30:00,48.14,48.18,48.12,48.16,45400.0,35.7191,35.7488,35.7043,35.7339,45400.0
2014-06-12 11:40:00,48.16,48.16,48.06,48.06,34500.0,35.7339,35.7339,35.6597,35.6597,34500.0
2014-06-12 11:50:00,48.07,48.1,48.05,48.07,28600.0,35.6672,35.6894,35.6523,35.6672,28600.0
2014-06-12 12:00:00,48.06,48.14,48.05,48.14,36400.0,35.6597,35.7191,35.6523,35.7191,36400.0
2014-06-12 12:10:00,48.14,48.16,48.13,48.14,67700.0,35.7191,35.7339,35.7117,35.7191,67700.0
2014-06-12 12:20:00,48.14,48.17,48.13,48.15,35100.0,35.7191,35.7414,35.7117,35.7265,35100.0
2014-06-12 12:30:00,48.16,48.19,48.15,48.19,36400.0,35.7339,35.7562,35.7265,35.7562,36400.0
2014-06-12 12:40:00,48.19,48.22,48.18,48.21,129000.0,35.7562,35.7785,35.7488,35.771,129000.0
2014-06-12 12:50:00,48.21,48.23,48.19,48.22,264900.0,35.771,35.7859,35.7562,35.7785,264900.0
2014-06-12 13:00:00,48.22,48.23,48.16,48.18,178700.0,35.7785,35.7859,35.7339,35.7488,178700.0
2014-06-12 13:10:00,48.19,48.21,48.14,48.14,76100.0,35.7562,35.771,35.7191,35.7191,76100.0
2014-06-12 13:20:00,48.14,48.14,48.04,48.04,148700.0,35.7191,35.7191,35.6449,35.6449,148700.0
2014-06-12 13:30:00,48.05,48.06,48.0,48.01,121300.0,35.6523,35.6597,35.6152,35.6226,121300.0
2014-06-12 13:40:00,48.03,48.05,47.98,48.03,720100.0,35.6375,35.6523,35.6004,35.6375,720100.0
2014-06-12 13:50:00,48.03,48.04,47.96,48.01,394200.0,35.6375,35.6449,35.5855,35.6226,394200.0
2014-06-12 14:00:00,48.0,48.05,47.99,48.03,68700.0,35.6152,35.6523,35.6078,35.6375,68700.0
2014-06-12 14:10:00,48.03,48.09,48.02,48.09,98900.0,35.6375,35.682,35.6301,35.682,98900.0
2014-06-12 14:20:00,48.09,48.13,48.05,48.1,85000.0,35.682,35.7117,35.6523,35.6894,85000.0
2014-06-12 14:30:00,48.11,48.11,48.05,48.1,77500.0,35.6968,35.6968,35.6523,35.6894,77500.0
2014-06-12 14:40:00,48.1,48.13,48.09,48.12,42100.0,35.6894,35.7117,35.682,35.7043,42100.0
2014-06-12 14:50:00,48.13,48.13,48.05,48.09,58600.0,35.7117,35.7117,35.6523,35.682,58600.0
2014-06-12 15:00:00,48.08,48.08,47.98,48.01,112200.0,35.6746,35.6746,35.6004,35.6226,112200.0
2014-06-12 15:10:00,48.01,48.06,47.96,48.03,137500.0,35.6226,35.6597,35.5855,35.6375,137500.0
2014-06-12 15:20:00,48.03,48.12,48.02,48.03,98500.0,35.6375,35.7043,35.6301,35.6375,98500.0
2014-06-12 15:30:00,48.04,48.05,47.95,47.95,104900.0,35.6449,35.6523,35.5781,35.5781,104900.0
2014-06-12 15:40:00,47.95,48.11,47.94,48.11,192800.0,35.5781,35.6968,35.5707,35.6968,192800.0
2014-06-12 15:50:00,48.1,48.15,48.09,48.14,344900.0,35.6894,35.7265,35.682,35.7191,344900.0
2014-06-13 09:30:00,48.28,48.45,48.13,48.23,305000.0,35.823,35.9491,35.7117,35.7859,305000.0
2014-06-13 09:40:00,48.22,48.35,48.14,48.14,187000.0,35.7785,35.8749,35.7191,35.7191,187000.0
2014-06-13 09:50:00,48.14,48.32,48.13,48.28,153400.0,35.7191,35.8526,35.7117,35.823,153400.0
2014-06-13 10:00:00,48.29,48.32,48.07,48.1,148800.0,35.8304,35.8526,35.6672,35.6894,148800.0
2014-06-13 10:10:00,48.09,48.09,47.91,48.01,125300.0,35.682,35.682,35.5484,35.6226,125300.0
2014-06-13 10:20:00,48.01,48.11,48.0,48.06,104300.0,35.6226,35.6968,35.6152,35.6597,104300.0
2014-06-13 10:30:00,48.06,48.22,48.06,48.15,95900.0,35.6597,35.7785,35.6597,35.7265,95900.0
2014-06-13 10:40:00,48.15,48.16,48.11,48.16,48500.0,35.7265,35.7339,35.6968,35.7339,48500.0
2014-06-13 10:50:00,48.16,48.2,48.14,48.19,38600.0,35.7339,35.7636,35.7191,35.7562,38600.0
2014-06-13 11:00:00,48.2,48.27,48.17,48.24,90800.0,35.7636,35.8155,35.7414,35.7933,90800.0
2014-06-13 11:10:00,48.25,48.25,48.14,48.15,47200.0,35.8007,35.8007,35.7191,35.7265,47200.0
2014-06-13 11:20:00,48.15,48.15,48.11,48.13,62700.0,35.7265,35.7265,35.6968,35.7117,62700.0
2014-06-13 11:30:00,48.13,48.15,48.12,48.13,47700.0,35.7117,35.7265,35.7043,35.7117,47700.0
2014-06-13 11:40:00,48.14,48.17,48.13,48.15,39400.0,35.7191,35.7414,35.7117,35.7265,39400.0
2014-06-13 11:50:00,48.16,48.18,48.15,48.16,77300.0,35.7339,35.7488,35.7265,35.7339,77300.0
2014-06-13 12:00:00,48.16,48.22,48.16,48.21,29400.0,35.7339,35.7785,35.7339,35.771,29400.0
2014-06-13 12:10:00,48.22,48.22,48.19,48.21,19500.0,35.7785,35.7785,35.7562,35.771,19500.0
2014-06-13 12:20:00,48.2,48.26,48.2,48.26,56900.0,35.7636,35.8081,35.7636,35.8081,56900.0
2014-06-13 12:30:00,48.26,48.28,48.21,48.21,78900.0,35.8081,35.823,35.771,35.771,78900.0
2014-06-13 12:40:00,48.2,48.24,48.15,48.15,60400.0,35.7636,35.7933,35.7265,35.7265,60400.0
2014-06-13 12:50:00,48.15,48.16,48.13,48.14,66200.0,35.7265,35.7339,35.7117,35.7191,66200.0
2014-06-13 13:00:00,48.13,48.22,48.13,48.22,94500.0,35.7117,35.7785,35.7117,35.7785,94500.0
2014-06-13 13:10:00,48.23,48.24,48.19,48.2,42500.0,35.7859,35.7933,35.7562,35.7636,42500.0
2014-06-13 13:20:00,48.21,48.21,48.18,48.19,31700.0,35.771,35.771,35.7488,35.7562,31700.0
2014-06-13 13:30:00,48.19,48.26,48.19,48.25,116600.0,35.7562,35.8081,35.7562,35.8007,116600.0
2014-06-13 13:40:00,48.24,48.25,48.19,48.2,89900.0,35.7933,35.8007,35.7562,35.7636,89900.0
2014-06-13 13:50:00,48.21,48.29,48.21,48.29,70500.0,35.771,35.8304,35.771,35.8304,70500.0
2014-06-13 14:00:00,48.28,48.29,48.21,48.23,57900.0,35.823,35.8304,35.771,35.7859,57900.0
2014-06-13 14:10:00,48.22,48.23,48.18,48.23,58500.0,35.7785,35.7859,35.7488,35.7859,58500.0
2014-06-13 14:20:00,48.23,48.28,48.2,48.28,53500.0,35.7859,35.823,35.7636,35.823,53500.0
2014-06-13 14:30:00,48.28,48.3,48.27,48.27,78000.0,35.823,35.8378,35.8155,35.8155,78000.0
2014-06-13 14:40:00,48.28,48.29,48.25,48.25,52500.0,35.823,35.8304,35.8007,35.8007,52500.0
2014-06-13 14:50:00,48.25,48.28,48.23,48.28,151900.0,35.8007,35.823,35.7859,35.823,151900.0
2014-06-13 15:00:00,48.29,48.36,48.28,48.34,157300.0,35.8304,35.8823,35.823,35.8675,157300.0
2014-06-13 15:10:00,48.33,48.34,48.26,48.33,114200.0,35.8601,35.8675,35.8081,35.8601,114200.0
2014-06-13 15:20:00,48.34,48.34,48.23,48.24,187500.0,35.8675,35.8675,35.7859,35.7933,187500.0
2014-06-13 15:30:00,48.24,48.26,48.19,48.24,121500.0,35.7933,35.8081,35.7562,35.7933,121500.0
2014-06-13 15:40:00,48.24,48.27,48.14,48.25,212400.0,35.7933,35.8155,35.7191,35.8007,212400.0
2014-06-13 15:50:00,48.26,48.35,48.26,48.33,410800.0,35.8081,35.8749,35.8081,35.8601,410800.0
2014-06-16 09:30:00,48.2,48.29,47.95,48.15,291600.0,35.7636,35.8304,35.5781,35.7265,291600.0
2014-06-16 09:40:00,48.15,48.16,47.92,47.94,302200.0,35.7265,35.7339,35.5559,35.5707,302200.0
2014-06-16 09:50:00,47.95,47.99,47.91,47.93,143900.0,35.5781,35.6078,35.5484,35.5633,143900.0
2014-06-16 10:00:00,47.93,48.02,47.9,47.97,115200.0,35.5633,35.6301,35.541,35.593,115200.0
2014-06-16 10:10:00,47.97,48.03,47.97,47.99,121500.0,35.593,35.6375,35.593,35.6078,121500.0
2014-06-16 10:20:00,48.0,48.11,47.97,48.08,198300.0,35.6152,35.6968,35.593,35.6746,198300.0
2014-06-16 10:30:00,48.07,48.08,48.02,48.03,86800.0,35.6672,35.6746,35.6301,35.6375,86800.0
2014-06-16 10:40:00,48.02,48.09,48.01,48.09,104500.0,35.6301,35.682,35.6226,35.682,104500.0
2014-06-16 10:50:00,48.09,48.09,48.07,48.08,112600.0,35.682,35.682,35.6672,35.6746,112600.0
2014-06-16 11:00:00,48.09,48.1,48.0,48.0,113000.0,35.682,35.6894,35.6152,35.6152,113000.0
2014-06-16 11:10:00,48.0,48.01,47.96,47.96,69700.0,35.6152,35.6226,35.5855,35.5855,69700.0
2014-06-16 11:20:00,47.97,48.01,47.96,47.98,69000.0,35.593,35.6226,35.5855,35.6004,69000.0
2014-06-16 11:30:00,47.98,47.98,47.81,47.81,78100.0,35.6004,35.6004,35.4742,35.4742,78100.0
2014-06-16 11:40:00,47.81,47.87,47.8,47.84,90800.0,35.4742,35.5188,35.4668,35.4965,90800.0
2014-06-16 11:50:00,47.83,47.86,47.82,47.83,55700.0,35.4891,35.5113,35.4817,35.4891,55700.0
2014-06-16 12:00:00,47.83,47.87,47.83,47.87,49500.0,35.4891,35.5188,35.4891,35.5188,49500.0
2014-06-16 12:10:00,47.87,47.94,47.86,47.91,43500.0,35.5188,35.5707,35.5113,35.5484,43500.0
2014-06-16 12:20:00,47.9,47.98,47.9,47.95,43000.0,35.541,35.6004,35.541,35.5781,43000.0
2014-06-16 12:30:00,47.95,47.96,47.92,47.92,54900.0,35.5781,35.5855,35.5559,35.5559,54900.0
2014-06-16 12:40:00,47.92,47.93,47.88,47.89,26400.0,35.5559,35.5633,35.5262,35.5336,26400.0
2014-06-16 12:50:00,47.89,47.95,47.89,47.94,51300.0,35.5336,35.5781,35.5336,35.5707,51300.0
2014-06-16 13:00:00,47.95,48.0,47.94,48.0,122300.0,35.5781,35.6152,35.5707,35.6152,122300.0
2014-06-16 13:10:00,48.0,48.06,48.0,48.05,38100.0,35.6152,35.6597,35.6152,35.6523,38100.0
2014-06-16 13:20:00,48.05,48.08,48.05,48.08,64600.0,35.6523,35.6746,35.6523,35.6746,64600.0
2014-06-16 13:30:00,48.08,48.09,48.06,48.08,60300.0,35.6746,35.682,35.6597,35.6746,60300.0
2014-06-16 13:40:00,48.08,48.08,48.07,48.08,36500.0,35.6746,35.6746,35.6672,35.6746,36500.0
2014-06-16 13:50:00,48.08,48.09,48.05,48.05,76800.0,35.6746,35.682,35.6523,35.6523,76800.0
2014-06-16 14:00:00,48.06,48.07,48.05,48.07,63100.0,35.6597,35.6672,35.6523,35.6672,63100.0
2014-06-16 14:10:00,48.07,48.07,48.03,48.03,46000.0,35.6672,35.6672,35.6375,35.6375,46000.0
2014-06-16 14:20:00,48.03,48.07,48.01,48.04,34300.0,35.6375,35.6672,35.6226,35.6449,34300.0
2014-06-16 14:30:00,48.04,48.04,47.97,47.99,58100.0,35.6449,35.6449,35.593,35.6078,58100.0
2014-06-16 14:40:00,47.99,48.05,47.99,48.05,52800.0,35.6078,35.6523,35.6078,35.6523,52800.0
2014-06-16 14:50:00,48.05,48.06,48.04,48.05,59500.0,35.6523,35.6597,35.6449,35.6523,59500.0
2014-06-16 15:00:00,48.04,48.08,48.02,48.08,125700.0,35.6449,35.6746,35.6301,35.6746,125700.0
2014-06-16 15:10:00,48.08,48.1,48.07,48.1,137900.0,35.6746,35.6894,35.6672,35.6894,137900.0
2014-06-16 15:20:00,48.09,48.11,48.04,48.07,114500.0,35.682,35.6968,35.6449,35.6672,114500.0
2014-06-16 15:30:00,48.08,48.11,48.07,48.11,46000.0,35.6746,35.6968,35.6672,35.6968,46000.0
2014-06-16 15:40:00,48.11,48.12,48.1,48.12,85200.0,35.6968,35.7043,35.6894,35.7043,85200.0
2014-06-16 15:50:00,48.12,48.14,48.11,48.12,236800.0,35.7043,35.7191,35.6968,35.7043,236800.0
2014-06-17 09:30:00,47.96,48.05,47.92,47.97,136300.0,35.5855,35.6523,35.5559,35.593,136300.0
2014-06-17 09:40:00,47.97,48.23,47.97,48.15,149700.0,35.593,35.7859,35.593,35.7265,149700.0
2014-06-17 09:50:00,48.16,48.19,48.11,48.12,42900.0,35.7339,35.7562,35.6968,35.7043,42900.0
2014-06-17 10:00:00,48.12,48.19,48.06,48.18,102700.0,35.7043,35.7562,35.6597,35.7488,102700.0
2014-06-17 10:10:00,48.18,48.23,48.16,48.23,104700.0,35.7488,35.7859,35.7339,35.7859,104700.0
2014-06-17 10:20:00,48.22,48.3,48.22,48.3,84400.0,35.7785,35.8378,35.7785,35.8378,84400.0
2014-06-17 10:30:00,48.29,48.32,48.18,48.2,81200.0,35.8304,35.8526,35.7488,35.7636,81200.0
2014-06-17 10:40:00,48.19,48.2,48.09,48.09,33900.0,35.7562,35.7636,35.682,35.682,33900.0
2014-06-17 10:50:00,48.08,48.11,48.05,48.09,66100.0,35.6746,35.6968,35.6523,35.682,66100.0
2014-06-17 11:00:00,48.09,48.09,48.04,48.05,90000.0,35.682,35.682,35.6449,35.6523,90000.0
2014-06-17 11:10:00,48.04,48.06,47.99,48.05,37000.0,35.6449,35.6597,35.6078,35.6523,37000.0
2014-06-17 11:20:00,48.06,48.14,48.04,48.14,62800.0,35.6597,35.7191,35.6449,35.7191,62800.0
2014-06-17 11:30:00,48.14,48.16,48.12,48.15,20900.0,35.7191,35.7339,35.7043,35.7265,20900.0
2014-06-17 11:40:00,48.16,48.19,48.14,48.19,31100.0,35.7339,35.7562,35.7191,35.7562,31100.0
2014-06-17 11:50:00,48.18,48.2,48.16,48.19,32000.0,35.7488,35.7636,35.7339,35.7562,32000.0
2014-06-17 12:00:00,48.19,48.21,48.16,48.21,29000.0,35.7562,35.771,35.7339,35.771,29000.0
2014-06-17 12:10:00,48.2,48.22,48.19,48.19,25100.0,35.7636,35.7785,35.7562,35.7562,25100.0
2014-06-17 12:20:00,48.2,48.21,48.15,48.15,39600.0,35.7636,35.771,35.7265,35.7265,39600.0
2014-06-17 12:30:00,48.14,48.18,48.11,48.18,67800.0,35.7191,35.7488,35.6968,35.7488,67800.0
2014-06-17 12:40:00,48.19,48.21,48.19,48.21,48800.0,35.7562,35.771,35.7562,35.771,48800.0
2014-06-17 12:50:00,48.21,48.21,48.18,48.18,35500.0,35.771,35.771,35.7488,35.7488,35500.0
2014-06-17 13:00:00,48.18,48.2,48.14,48.18,56500.0,35.7488,35.7636,35.7191,35.7488,56500.0
2014-06-17 13:10:00,48.17,48.19,48.17,48.19,28300.0,35.7414,35.7562,35.7414,35.7562,28300.0
2014-06-17 13:20:00,48.18,48.19,48.13,48.13,78700.0,35.7488,35.7562,35.7117,35.7117,78700.0
2014-06-17 13:30:00,48.14,48.15,48.13,48.15,67400.0,35.7191,35.7265,35.7117,35.7265,67400.0
2014-06-17 13:40:00,48.15,48.17,48.14,48.16,59700.0,35.7265,35.7414,35.7191,35.7339,59700.0
2014-06-17 13:50:00,48.16,48.17,48.14,48.15,49900.0,35.7339,35.7414,35.7191,35.7265,49900.0
2014-06-17 14:00:00,48.15,48.16,48.13,48.15,102900.0,35.7265,35.7339,35.7117,35.7265,102900.0
2014-06-17 14:10:00,48.14,48.15,48.14,48.15,26700.0,35.7191,35.7265,35.7191,35.7265,26700.0
2014-06-17 14:20:00,48.14,48.22,48.14,48.21,88400.0,35.7191,35.7785,35.7191,35.771,88400.0
2014-06-17 14:30:00,48.21,48.22,48.2,48.2,38900.0,35.771,35.7785,35.7636,35.7636,38900.0
2014-06-17 14:40:00,48.2,48.21,48.19,48.2,104500.0,35.7636,35.771,35.7562,35.7636,104500.0
2014-06-17 14:50:00,48.21,48.22,48.19,48.21,88700.0,35.771,35.7785,35.7562,35.771,88700.0
2014-06-17 15:00:00,48.22,48.22,48.15,48.16,100600.0,35.7785,35.7785,35.7265,35.7339,100600.0
2014-06-17 15:10:00,48.17,48.2,48.16,48.2,68500.0,35.7414,35.7636,35.7339,35.7636,68500.0
2014-06-17 15:20:00,48.2,48.2,48.16,48.19,97400.0,35.7636,35.7636,35.7339,35.7562,97400.0
2014-06-17 15:30:00,48.2,48.25,48.19,48.24,210400.0,35.7636,35.8007,35.7562,35.7933,210400.0
2014-06-17 15:40:00,48.24,48.3,48.24,48.3,178200.0,35.7933,35.8378,35.7933,35.8378,178200.0
2014-06-17 15:50:00,48.3,48.3,48.23,48.26,559000.0,35.8378,35.8378,35.7859,35.8081,559000.0
2014-06-18 09:30:00,48.28,48.3,48.09,48.23,171100.0,35.823,35.8378,35.682,35.7859,171100.0
2014-06-18 09:40:00,48.22,48.3,48.11,48.11,98600.0,35.7785,35.8378,35.6968,35.6968,98600.0
2014-06-18 09:50:00,48.1,48.17,48.1,48.15,65000.0,35.6894,35.7414,35.6894,35.7265,65000.0
2014-06-18 10:00:00,48.15,48.17,48.1,48.13,61000.0,35.7265,35.7414,35.6894,35.7117,61000.0
2014-06-18 10:10:00,48.14,48.14,48.11,48.13,76000.0,35.7191,35.7191,35.6968,35.7117,76000.0
2014-06-18 10:20:00,48.13,48.16,48.09,48.11,44300.0,35.7117,35.7339,35.682,35.6968,44300.0
2014-06-18 10:30:00,48.12,48.13,48.06,48.07,46000.0,35.7043,35.7117,35.6597,35.6672,46000.0
2014-06-18 10:40:00,48.07,48.12,48.06,48.09,37500.0,35.6672,35.7043,35.6597,35.682,37500.0
2014-06-18 10:50:00,48.1,48.12,48.03,48.04,62600.0,35.6894,35.7043,35.6375,35.6449,62600.0
2014-06-18 11:00:00,48.04,48.04,47.95,47.96,66900.0,35.6449,35.6449,35.5781,35.5855,66900.0
2014-06-18 11:10:00,47.96,47.98,47.95,47.95,27000.0,35.5855,35.6004,35.5781,35.5781,27000.0
2014-06-18 11:20:00,47.94,47.96,47.89,47.89,62700.0,35.5707,35.5855,35.5336,35.5336,62700.0
2014-06-18 11:30:00,47.89,47.94,47.89,47.93,52600.0,35.5336,35.5707,35.5336,35.5633,52600.0
2014-06-18 11:40:00,47.92,47.97,47.89,47.9,48900.0,35.5559,35.593,35.5336,35.541,48900.0
2014-06-18 11:50:00,47.89,47.9,47.87,47.88,27600.0,35.5336,35.541,35.5188,35.5262,27600.0
2014-06-18 12:00:00,47.88,47.92,47.84,47.92,40500.0,35.5262,35.5559,35.4965,35.5559,40500.0
2014-06-18 12:10:00,47.92,47.92,47.9,47.91,46700.0,35.5559,35.5559,35.541,35.5484,46700.0
2014-06-18 12:20:00,47.9,47.92,47.89,47.89,38800.0,35.541,35.5559,35.5336,35.5336,38800.0
2014-06-18 12:30:00,47.89,47.9,47.86,47.89,38700.0,35.5336,35.541,35.5113,35.5336,38700.0
2014-06-18 12:40:00,47.89,47.92,47.88,47.9,37800.0,35.5336,35.5559,35.5262,35.541,37800.0
2014-06-18 12:50:00,47.9,47.95,47.86,47.91,95700.0,35.541,35.5781,35.5113,35.5484,95700.0
2014-06-18 13:00:00,47.91,47.92,47.88,47.89,19100.0,35.5484,35.5559,35.5262,35.5336,19100.0
2014-06-18 13:10:00,47.89,47.89,47.86,47.87,30500.0,35.5336,35.5336,35.5113,35.5188,30500.0
2014-06-18 13:20:00,47.87,47.87,47.8,47.8,15300.0,35.5188,35.5188,35.4668,35.4668,15300.0
2014-06-18 13:30:00,47.8,47.8,47.67,47.68,55200.0,35.4668,35.4668,35.3704,35.3778,55200.0
2014-06-18 13:40:00,47.68,47.69,47.65,47.67,37200.0,35.3778,35.3852,35.3555,35.3704,37200.0
2014-06-18 13:50:00,47.68,47.7,47.66,47.7,46900.0,35.3778,35.3926,35.3629,35.3926,46900.0
2014-06-18 14:00:00,47.69,47.91,47.63,47.79,189300.0,35.3852,35.5484,35.3407,35.4594,189300.0
2014-06-18 14:10:00,47.79,47.88,47.79,47.82,101700.0,35.4594,35.5262,35.4594,35.4817,101700.0
2014-06-18 14:20:00,47.83,47.86,47.78,47.79,75500.0,35.4891,35.5113,35.452,35.4594,75500.0
2014-06-18 14:30:00,47.8,47.89,47.8,47.84,135800.0,35.4668,35.5336,35.4668,35.4965,135800.0
2014-06-18 14:40:00,47.84,47.85,47.77,47.77,85000.0,35.4965,35.5039,35.4446,35.4446,85000.0
2014-06-18 14:50:00,47.78,47.84,47.77,47.8,110500.0,35.452,35.4965,35.4446,35.4668,110500.0
2014-06-18 15:00:00,47.8,47.87,47.77,47.82,200900.0,35.4668,35.5188,35.4446,35.4817,200900.0
2014-06-18 15:10:00,47.83,47.87,47.76,47.84,183900.0,35.4891,35.5188,35.4371,35.4965,183900.0
2014-06-18 15:20:00,47.83,47.89,47.83,47.88,82900.0,35.4891,35.5336,35.4891,35.5262,82900.0
2014-06-18 15:30:00,47.88,47.9,47.85,47.88,101000.0,35.5262,35.541,35.5039,35.5262,101000.0
2014-06-18 15:40:00,47.88,47.96,47.88,47.91,129900.0,35.5262,35.5855,35.5262,35.5484,129900.0
2014-06-18 15:50:00,47.93,47.96,47.85,47.86,465500.0,35.5633,35.5855,35.5039,35.5113,465500.0
2014-06-19 09:30:00,48.08,48.12,47.76,47.9,82200.0,35.6746,35.7043,35.4371,35.541,82200.0
2014-06-19 09:40:00,47.89,47.99,47.88,47.88,48600.0,35.5336,35.6078,35.5262,35.5262,48600.0
2014-06-19 09:50:00,47.89,47.91,47.81,47.87,57500.0,35.5336,35.5484,35.4742,35.5188,57500.0
2014-06-19 10:00:00,47.87,47.94,47.8,47.94,135800.0,35.5188,35.5707,35.4668,35.5707,135800.0
2014-06-19 10:10:00,47.93,47.93,47.82,47.87,103200.0,35.5633,35.5633,35.4817,35.5188,103200.0
2014-06-19 10:20:00,47.86,47.88,47.83,47.86,40500.0,35.5113,35.5262,35.4891,35.5113,40500.0
2014-06-19 10:30:00,47.86,48.21,47.86,47.87,90400.0,35.5113,35.771,35.5113,35.5188,90400.0
2014-06-19 10:40:00,47.87,47.95,47.87,47.93,34000.0,35.5188,35.5781,35.5188,35.5633,34000.0
2014-06-19 10:50:00,47.94,47.94,47.81,47.88,77200.0,35.5707,35.5707,35.4742,35.5262,77200.0
2014-06-19 11:00:00,47.87,47.92,47.86,47.9,31500.0,35.5188,35.5559,35.5113,35.541,31500.0
2014-06-19 11:10:00,47.91,47.94,47.9,47.94,26900.0,35.5484,35.5707,35.541,35.5707,26900.0
2014-06-19 11:20:00,47.93,47.96,47.9,47.9,59900.0,35.5633,35.5855,35.541,35.541,59900.0
2014-06-19 11:30:00,47.89,47.92,47.86,47.86,48400.0,35.5336,35.5559,35.5113,35.5113,48400.0
2014-06-19 11:40:00,47.86,47.86,47.83,47.83,41800.0,35.5113,35.5113,35.4891,35.4891,41800.0
2014-06-19 11:50:00,47.83,47.84,47.79,47.82,157100.0,35.4891,35.4965,35.4594,35.4817,157100.0
2014-06-19 12:00:00,47.83,47.84,47.78,47.78,50200.0,35.4891,35.4965,35.452,35.452,50200.0
2014-06-19 12:10:00,47.78,47.8,47.75,47.8,28000.0,35.452,35.4668,35.4297,35.4668,28000.0
2014-06-19 12:20:00,47.8,47.8,47.76,47.76,30500.0,35.4668,35.4668,35.4371,35.4371,30500.0
2014-06-19 12:30:00,47.75,47.78,47.74,47.75,37800.0,35.4297,35.452,35.4223,35.4297,37800.0
2014-06-19 12:40:00,47.76,47.76,47.71,47.73,62200.0,35.4371,35.4371,35.4,35.4149,62200.0
2014-06-19 12:50:00,47.73,47.73,47.68,47.69,36500.0,35.4149,35.4149,35.3778,35.3852,36500.0
2014-06-19 13:00:00,47.69,47.72,47.68,47.7,47700.0,35.3852,35.4075,35.3778,35.3926,47700.0
2014-06-19 13:10:00,47.7,47.71,47.62,47.64,65400.0,35.3926,35.4,35.3333,35.3481,65400.0
2014-06-19 13:20:00,47.64,47.68,47.63,47.68,33500.0,35.3481,35.3778,35.3407,35.3778,33500.0
2014-06-19 13:30:00,47.67,47.7,47.65,47.66,36500.0,35.3704,35.3926,35.3555,35.3629,36500.0
2014-06-19 13:40:00,47.67,47.68,47.63,47.67,67300.0,35.3704,35.3778,35.3407,35.3704,67300.0
2014-06-19 13:50:00,47.68,47.71,47.65,47.68,45900.0,35.3778,35.4,35.3555,35.3778,45900.0
2014-06-19 14:00:00,47.68,47.68,47.62,47.64,75000.0,35.3778,35.3778,35.3333,35.3481,75000.0
2014-06-19 14:10:00,47.64,47.72,47.63,47.71,40600.0,35.3481,35.4075,35.3407,35.4,40600.0
2014-06-19 14:20:00,47.71,47.77,47.7,47.73,30200.0,35.4,35.4446,35.3926,35.4149,30200.0
2014-06-19 14:30:00,47.73,47.74,47.69,47.72,71600.0,35.4149,35.4223,35.3852,35.4075,71600.0
2014-06-19 14:40:00,47.72,47.79,47.71,47.78,71100.0,35.4075,35.4594,35.4,35.452,71100.0
2014-06-19 14:50:00,47.79,47.81,47.76,47.79,42100.0,35.4594,35.4742,35.4371,35.4594,42100.0
2014-06-19 15:00:00,47.8,47.88,47.79,47.88,121100.0,35.4668,35.5262,35.4594,35.5262,121100.0
2014-06-19 15:10:00,47.87,47.91,47.86,47.87,79200.0,35.5188,35.5484,35.5113,35.5188,79200.0
2014-06-19 15:20:00,47.88,47.95,47.87,47.94,71300.0,35.5262,35.5781,35.5188,35.5707,71300.0
2014-06-19 15:30:00,47.95,47.95,47.84,47.85,159800.0,35.5781,35.5781,35.4965,35.5039,159800.0
2014-06-19 15:40:00,47.85,47.86,47.8,47.82,260200.0,35.5039,35.5113,35.4668,35.4817,260200.0
2014-06-19 15:50:00,47.83,47.94,47.81,47.91,760800.0,35.4891,35.5707,35.4742,35.5484,760800.0
2014-06-20 09:30:00,48.06,48.22,47.71,47.86,2127300.0,35.6597,35.7785,35.4,35.5113,2127300.0
2014-06-20 09:40:00,47.86,47.93,47.78,47.8,90200.0,35.5113,35.5633,35.452,35.4668,90200.0
2014-06-20 09:50:00,47.8,47.82,47.77,47.8,113200.0,35.4668,35.4817,35.4446,35.4668,113200.0
2014-06-20 10:00:00,47.8,47.81,47.62,47.75,503300.0,35.4668,35.4742,35.3333,35.4297,503300.0
2014-06-20 10:10:00,47.75,47.81,47.68,47.71,134200.0,35.4297,35.4742,35.3778,35.4,134200.0
2014-06-20 10:20:00,47.72,47.75,47.67,47.67,365300.0,35.4075,35.4297,35.3704,35.3704,365300.0
2014-06-20 10:30:00,47.67,47.69,47.61,47.62,154100.0,35.3704,35.3852,35.3258,35.3333,154100.0
2014-06-20 10:40:00,47.62,47.64,47.59,47.6,112000.0,35.3333,35.3481,35.311,35.3184,112000.0
2014-06-20 10:50:00,47.61,47.64,47.55,47.61,242800.0,35.3258,35.3481,35.2813,35.3258,242800.0
2014-06-20 11:00:00,47.6,47.71,47.6,47.7,169200.0,35.3184,35.4,35.3184,35.3926,169200.0
2014-06-20 11:10:00,47.7,47.73,47.69,47.71,46500.0,35.3926,35.4149,35.3852,35.4,46500.0
2014-06-20 11:20:00,47.72,47.73,47.7,47.73,67300.0,35.4075,35.4149,35.3926,35.4149,67300.0
2014-06-20 11:30:00,47.73,47.73,47.69,47.72,221700.0,35.4149,35.4149,35.3852,35.4075,221700.0
2014-06-20 11:40:00,47.73,47.78,47.69,47.76,124700.0,35.4149,35.452,35.3852,35.4371,124700.0
2014-06-20 11:50:00,47.76,47.77,47.71,47.76,61500.0,35.4371,35.4446,35.4,35.4371,61500.0
2014-06-20 12:00:00,47.75,47.77,47.73,47.75,45800.0,35.4297,35.4446,35.4149,35.4297,45800.0
2014-06-20 12:10:00,47.74,47.75,47.69,47.73,53400.0,35.4223,35.4297,35.3852,35.4149,53400.0
2014-06-20 12:20:00,47.73,47.73,47.68,47.7,51400.0,35.4149,35.4149,35.3778,35.3926,51400.0
2014-06-20 12:30:00,47.7,47.78,47.7,47.75,54900.0,35.3926,35.452,35.3926,35.4297,54900.0
2014-06-20 12:40:00,47.75,47.8,47.74,47.74,55200.0,35.4297,35.4668,35.4223,35.4223,55200.0
2014-06-20 12:50:00,47.73,47.75,47.72,47.74,40200.0,35.4149,35.4297,35.4075,35.4223,40200.0
2014-06-20 13:00:00,47.74,47.74,47.68,47.69,88600.0,35.4223,35.4223,35.3778,35.3852,88600.0
2014-06-20 13:10:00,47.68,47.71,47.67,47.7,66000.0,35.3778,35.4,35.3704,35.3926,66000.0
2014-06-20 13:20:00,47.69,47.77,47.69,47.77,52900.0,35.3852,35.4446,35.3852,35.4446,52900.0
2014-06-20 13:30:00,47.77,47.79,47.74,47.78,32900.0,35.4446,35.4594,35.4223,35.452,32900.0
2014-06-20 13:40:00,47.78,47.81,47.78,47.8,23200.0,35.452,35.4742,35.452,35.4668,23200.0
2014-06-20 13:50:00,47.81,47.86,47.81,47.86,41700.0,35.4742,35.5113,35.4742,35.5113,41700.0
2014-06-20 14:00:00,47.86,47.86,47.8,47.82,55900.0,35.5113,35.5113,35.4668,35.4817,55900.0
2014-06-20 14:10:00,47.82,47.85,47.81,47.83,56700.0,35.4817,35.5039,35.4742,35.4891,56700.0
2014-06-20 14:20:00,47.84,47.84,47.83,47.84,17100.0,35.4965,35.4965,35.4891,35.4965,17100.0
2014-06-20 14:30:00,47.84,47.88,47.83,47.88,52700.0,35.4965,35.5262,35.4891,35.5262,52700.0
2014-06-20 14:40:00,47.88,47.88,47.84,47.84,41800.0,35.5262,35.5262,35.4965,35.4965,41800.0
2014-06-20 14:50:00,47.84,47.85,47.84,47.84,38300.0,35.4965,35.5039,35.4965,35.4965,38300.0
2014-06-20 15:00:00,47.85,47.86,47.85,47.86,36200.0,35.5039,35.5113,35.5039,35.5113,36200.0
2014-06-20 15:10:00,47.86,47.91,47.86,47.9,92700.0,35.5113,35.5484,35.5113,35.541,92700.0
2014-06-20 15:20:00,47.9,47.91,47.89,47.9,82500.0,35.541,35.5484,35.5336,35.541,82500.0
2014-06-20 15:30:00,47.89,47.9,47.89,47.9,64700.0,35.5336,35.541,35.5336,35.541,64700.0
2014-06-20 15:40:00,47.9,47.93,47.89,47.93,166500.0,35.541,35.5633,35.5336,35.5633,166500.0
2014-06-20 15:50:00,47.93,48.02,47.92,47.94,867300.0,35.5633,35.6301,35.5559,35.5707,867300.0
2014-06-23 09:30:00,47.97,48.08,47.82,47.92,89300.0,35.593,35.6746,35.4817,35.5559,89300.0
2014-06-23 09:40:00,47.92,48.03,47.9,47.94,55100.0,35.5559,35.6375,35.541,35.5707,55100.0
2014-06-23 09:50:00,47.93,48.0,47.92,47.96,41200.0,35.5633,35.6152,35.5559,35.5855,41200.0
2014-06-23 10:00:00,47.97,48.0,47.91,47.94,43000.0,35.593,35.6152,35.5484,35.5707,43000.0
2014-06-23 10:10:00,47.93,47.93,47.83,47.91,67500.0,35.5633,35.5633,35.4891,35.5484,67500.0
2014-06-23 10:20:00,47.9,47.93,47.87,47.88,36500.0,35.541,35.5633,35.5188,35.5262,36500.0
2014-06-23 10:30:00,47.89,47.92,47.86,47.87,73600.0,35.5336,35.5559,35.5113,35.5188,73600.0
2014-06-23 10:40:00,47.86,47.91,47.85,47.86,61600.0,35.5113,35.5484,35.5039,35.5113,61600.0
2014-06-23 10:50:00,47.86,47.89,47.83,47.87,49400.0,35.5113,35.5336,35.4891,35.5188,49400.0
2014-06-23 11:00:00,47.87,47.94,47.86,47.94,51300.0,35.5188,35.5707,35.5113,35.5707,51300.0
2014-06-23 11:10:00,47.94,47.97,47.92,47.96,89400.0,35.5707,35.593,35.5559,35.5855,89400.0
2014-06-23 11:20:00,47.95,47.97,47.91,47.92,98300.0,35.5781,35.593,35.5484,35.5559,98300.0
2014-06-23 11:30:00,47.93,47.96,47.91,47.94,60500.0,35.5633,35.5855,35.5484,35.5707,60500.0
2014-06-23 11:40:00,47.93,47.96,47.91,47.93,118700.0,35.5633,35.5855,35.5484,35.5633,118700.0
2014-06-23 11:50:00,47.94,47.96,47.93,47.94,38000.0,35.5707,35.5855,35.5633,35.5707,38000.0
2014-06-23 12:00:00,47.94,47.97,47.92,47.95,54200.0,35.5707,35.593,35.5559,35.5781,54200.0
2014-06-23 12:10:00,47.94,47.96,47.94,47.95,44900.0,35.5707,35.5855,35.5707,35.5781,44900.0
2014-06-23 12:20:00,47.95,48.07,47.95,48.06,72900.0,35.5781,35.6672,35.5781,35.6597,72900.0
2014-06-23 12:30:00,48.06,48.1,48.06,48.08,89400.0,35.6597,35.6894,35.6597,35.6746,89400.0
2014-06-23 12:40:00,48.08,48.1,48.05,48.1,41900.0,35.6746,35.6894,35.6523,35.6894,41900.0
2014-06-23 12:50:00,48.11,48.12,48.09,48.11,58800.0,35.6968,35.7043,35.682,35.6968,58800.0
2014-06-23 13:00:00,48.11,48.15,48.11,48.15,48200.0,35.6968,35.7265,35.6968,35.7265,48200.0
2014-06-23 13:10:00,48.15,48.17,48.15,48.16,81000.0,35.7265,35.7414,35.7265,35.7339,81000.0
2014-06-23 13:20:00,48.16,48.17,48.11,48.12,40200.0,35.7339,35.7414,35.6968,35.7043,40200.0
2014-06-23 13:30:00,48.12,48.13,48.1,48.1,36800.0,35.7043,35.7117,35.6894,35.6894,36800.0
2014-06-23 13:40:00,48.1,48.1,48.03,48.05,46400.0,35.6894,35.6894,35.6375,35.6523,46400.0
2014-06-23 13:50:00,48.05,48.07,48.04,48.05,29900.0,35.6523,35.6672,35.6449,35.6523,29900.0
2014-06-23 14:00:00,48.05,48.08,48.05,48.08,37900.0,35.6523,35.6746,35.6523,35.6746,37900.0
2014-06-23 14:10:00,48.08,48.09,48.06,48.07,28300.0,35.6746,35.682,35.6597,35.6672,28300.0
2014-06-23 14:20:00,48.07,48.11,48.06,48.1,38400.0,35.6672,35.6968,35.6597,35.6894,38400.0
2014-06-23 14:30:00,48.1,48.1,48.07,48.1,56100.0,35.6894,35.6894,35.6672,35.6894,56100.0
2014-06-23 14:40:00,48.09,48.1,48.09,48.09,26400.0,35.682,35.6894,35.682,35.682,26400.0
2014-06-23 14:50:00,48.09,48.1,48.09,48.09,41800.0,35.682,35.6894,35.682,35.682,41800.0
2014-06-23 15:00:00,48.09,48.1,48.07,48.08,92600.0,35.682,35.6894,35.6672,35.6746,92600.0
2014-06-23 15:10:00,48.08,48.09,48.07,48.09,72800.0,35.6746,35.682,35.6672,35.682,72800.0
2014-06-23 15:20:00,48.09,48.1,48.08,48.1,59900.0,35.682,35.6894,35.6746,35.6894,59900.0
2014-06-23 15:30:00,48.1,48.13,48.09,48.11,86400.0,35.6894,35.7117,35.682,35.6968,86400.0
2014-06-23 15:40:00,48.1,48.12,48.09,48.12,100100.0,35.6894,35.7043,35.682,35.7043,100100.0
2014-06-23 15:50:00,48.12,48.13,48.08,48.09,187400.0,35.7043,35.7117,35.6746,35.682,187400.0
2014-06-24 09:30:00,47.95,47.98,47.68,47.68,164700.0,35.5781,35.6004,35.3778,35.3778,164700.0
2014-06-24 09:40:00,47.69,47.88,47.69,47.78,116000.0,35.3852,35.5262,35.3852,35.452,116000.0
2014-06-24 09:50:00,47.79,47.8,47.74,47.75,97300.0,35.4594,35.4668,35.4223,35.4297,97300.0
2014-06-24 10:00:00,47.75,47.91,47.75,47.9,115800.0,35.4297,35.5484,35.4297,35.541,115800.0
2014-06-24 10:10:00,47.9,47.95,47.86,47.92,56900.0,35.541,35.5781,35.5113,35.5559,56900.0
2014-06-24 10:20:00,47.92,48.03,47.91,47.98,81500.0,35.5559,35.6375,35.5484,35.6004,81500.0
2014-06-24 10:30:00,47.99,48.06,47.98,48.05,40200.0,35.6078,35.6597,35.6004,35.6523,40200.0
2014-06-24 10:40:00,48.04,48.14,48.04,48.11,60100.0,35.6449,35.7191,35.6449,35.6968,60100.0
2014-06-24 10:50:00,48.11,48.15,48.09,48.11,26200.0,35.6968,35.7265,35.682,35.6968,26200.0
2014-06-24 11:00:00,48.11,48.16,48.09,48.1,36100.0,35.6968,35.7339,35.682,35.6894,36100.0
2014-06-24 11:10:00,48.1,48.18,48.08,48.14,47500.0,35.6894,35.7488,35.6746,35.7191,47500.0
2014-06-24 11:20:00,48.14,48.16,48.12,48.13,20200.0,35.7191,35.7339,35.7043,35.7117,20200.0
2014-06-24 11:30:00,48.14,48.14,48.07,48.08,33900.0,35.7191,35.7191,35.6672,35.6746,33900.0
2014-06-24 11:40:00,48.07,48.13,48.07,48.12,18000.0,35.6672,35.7117,35.6672,35.7043,18000.0
2014-06-24 11:50:00,48.12,48.13,48.09,48.1,16100.0,35.7043,35.7117,35.682,35.6894,16100.0
2014-06-24 12:00:00,48.1,48.14,48.1,48.14,26900.0,35.6894,35.7191,35.6894,35.7191,26900.0
2014-06-24 12:10:00,48.14,48.18,48.13,48.18,54200.0,35.7191,35.7488,35.7117,35.7488,54200.0
2014-06-24 12:20:00,48.18,48.2,48.17,48.19,52500.0,35.7488,35.7636,35.7414,35.7562,52500.0
2014-06-24 12:30:00,48.19,48.2,48.17,48.18,34500.0,35.7562,35.7636,35.7414,35.7488,34500.0
2014-06-24 12:40:00,48.17,48.2,48.14,48.19,39900.0,35.7414,35.7636,35.7191,35.7562,39900.0
2014-06-24 12:50:00,48.19,48.2,48.18,48.2,46500.0,35.7562,35.7636,35.7488,35.7636,46500.0
2014-06-24 13:00:00,48.2,48.2,48.13,48.15,152400.0,35.7636,35.7636,35.7117,35.7265,152400.0
2014-06-24 13:10:00,48.14,48.16,48.04,48.05,39700.0,35.7191,35.7339,35.6449,35.6523,39700.0
2014-06-24 13:20:00,48.05,48.12,48.02,48.12,69900.0,35.6523,35.7043,35.6301,35.7043,69900.0
2014-06-24 13:30:00,48.12,48.13,48.08,48.09,33500.0,35.7043,35.7117,35.6746,35.682,33500.0
2014-06-24 13:40:00,48.1,48.1,48.05,48.05,67900.0,35.6894,35.6894,35.6523,35.6523,67900.0
2014-06-24 13:50:00,48.05,48.08,48.01,48.01,108400.0,35.6523,35.6746,35.6226,35.6226,108400.0
2014-06-24 14:00:00,48.01,48.06,47.97,48.04,42000.0,35.6226,35.6597,35.593,35.6449,42000.0
2014-06-24 14:10:00,48.05,48.08,48.04,48.04,33000.0,35.6523,35.6746,35.6449,35.6449,33000.0
2014-06-24 14:20:00,48.05,48.06,47.99,48.02,43200.0,35.6523,35.6597,35.6078,35.6301,43200.0
2014-06-24 14:30:00,48.02,48.05,48.0,48.04,117000.0,35.6301,35.6523,35.6152,35.6449,117000.0
2014-06-24 14:40:00,48.04,48.1,48.03,48.1,66700.0,35.6449,35.6894,35.6375,35.6894,66700.0
2014-06-24 14:50:00,48.09,48.09,48.04,48.05,52400.0,35.682,35.682,35.6449,35.6523,52400.0
2014-06-24 15:00:00,48.04,48.04,47.92,47.92,104700.0,35.6449,35.6449,35.5559,35.5559,104700.0
2014-06-24 15:10:00,47.92,47.92,47.82,47.83,127900.0,35.5559,35.5559,35.4817,35.4891,127900.0
2014-06-24 15:20:00,47.82,47.82,47.73,47.75,158000.0,35.4817,35.4817,35.4149,35.4297,158000.0
2014-06-24 15:30:00,47.75,47.79,47.64,47.64,152400.0,35.4297,35.4594,35.3481,35.3481,152400.0
2014-06-24 15:40:00,47.65,47.77,47.65,47.76,111000.0,35.3555,35.4446,35.3555,35.4371,111000.0
2014-06-24 15:50:00,47.76,47.77,47.69,47.72,361500.0,35.4371,35.4446,35.3852,35.4075,361500.0
2014-06-25 09:30:00,46.66,47.68,46.55,47.58,163300.0,34.621,35.3778,34.5393,35.3036,163300.0
2014-06-25 09:40:00,47.58,47.66,47.49,47.6,62800.0,35.3036,35.3629,35.2368,35.3184,62800.0
2014-06-25 09:50:00,47.6,47.69,47.55,47.56,58700.0,35.3184,35.3852,35.2813,35.2887,58700.0
2014-06-25 10:00:00,47.57,47.58,47.4,47.44,77300.0,35.2962,35.3036,35.17,35.1997,77300.0
2014-06-25 10:10:00,47.45,47.5,47.36,47.37,57500.0,35.2071,35.2442,35.1403,35.1478,57500.0
2014-06-25 10:20:00,47.36,47.44,47.36,47.42,72400.0,35.1403,35.1997,35.1403,35.1849,72400.0
2014-06-25 10:30:00,47.41,47.5,47.39,47.42,56600.0,35.1774,35.2442,35.1626,35.1849,56600.0
2014-06-25 10:40:00,47.43,47.59,47.42,47.54,55600.0,35.1923,35.311,35.1849,35.2739,55600.0
2014-06-25 10:50:00,47.54,47.66,47.54,47.64,44000.0,35.2739,35.3629,35.2739,35.3481,44000.0
2014-06-25 11:00:00,47.64,47.7,47.64,47.7,51100.0,35.3481,35.3926,35.3481,35.3926,51100.0
2014-06-25 11:10:00,47.7,47.79,47.69,47.75,106600.0,35.3926,35.4594,35.3852,35.4297,106600.0
2014-06-25 11:20:00,47.74,47.83,47.74,47.8,67000.0,35.4223,35.4891,35.4223,35.4668,67000.0
2014-06-25 11:30:00,47.8,47.83,47.68,47.7,56200.0,35.4668,35.4891,35.3778,35.3926,56200.0
2014-06-25 11:40:00,47.7,47.74,47.67,47.67,51700.0,35.3926,35.4223,35.3704,35.3704,51700.0
2014-06-25 11:50:00,47.67,47.76,47.67,47.74,29500.0,35.3704,35.4371,35.3704,35.4223,29500.0
2014-06-25 12:00:00,47.74,47.79,47.7,47.74,27200.0,35.4223,35.4594,35.3926,35.4223,27200.0
2014-06-25 12:10:00,47.74,47.76,47.72,47.74,35300.0,35.4223,35.4371,35.4075,35.4223,35300.0
2014-06-25 12:20:00,47.74,47.76,47.72,47.75,20200.0,35.4223,35.4371,35.4075,35.4297,20200.0
2014-06-25 12:30:00,47.75,47.78,47.73,47.73,24000.0,35.4297,35.452,35.4149,35.4149,24000.0
2014-06-25 12:40:00,47.73,47.8,47.73,47.78,56700.0,35.4149,35.4668,35.4149,35.452,56700.0
2014-06-25 12:50:00,47.78,47.81,47.77,47.78,16700.0,35.452,35.4742,35.4446,35.452,16700.0
2014-06-25 13:00:00,47.93,47.94,47.89,47.89,17600.0,35.5633,35.5707,35.5336,35.5336,17600.0
2014-06-25 13:10:00,47.89,47.9,47.84,47.9,65500.0,35.5336,35.541,35.4965,35.541,65500.0
2014-06-25 13:20:00,47.89,47.91,47.88,47.88,62400.0,35.5336,35.5484,35.5262,35.5262,62400.0
2014-06-25 13:30:00,47.89,47.91,47.89,47.9,48000.0,35.5336,35.5484,35.5336,35.541,48000.0
2014-06-25 13:40:00,47.91,47.94,47.9,47.93,94600.0,35.5484,35.5707,35.541,35.5633,94600.0
2014-06-25 13:50:00,47.92,47.97,47.91,47.93,76400.0,35.5559,35.593,35.5484,35.5633,76400.0
2014-06-25 14:00:00,47.93,47.93,47.85,47.86,93400.0,35.5633,35.5633,35.5039,35.5113,93400.0
2014-06-25 14:10:00,47.86,48.04,47.84,48.03,176200.0,35.5113,35.6449,35.4965,35.6375,176200.0
2014-06-25 14:20:00,48.02,48.1,48.01,48.04,100200.0,35.6301,35.6894,35.6226,35.6449,100200.0
2014-06-25 14:30:00,48.04,48.05,48.02,48.05,75600.0,35.6449,35.6523,35.6301,35.6523,75600.0
2014-06-25 14:40:00,48.05,48.08,47.97,47.97,101100.0,35.6523,35.6746,35.593,35.593,101100.0
2014-06-25 14:50:00,47.98,48.04,47.97,48.02,56300.0,35.6004,35.6449,35.593,35.6301,56300.0
2014-06-25 15:00:00,48.02,48.02,47.98,47.98,47000.0,35.6301,35.6301,35.6004,35.6004,47000.0
2014-06-25 15:10:00,47.98,48.02,47.98,47.99,73200.0,35.6004,35.6301,35.6004,35.6078,73200.0
2014-06-25 15:20:00,47.99,48.03,47.98,47.98,87500.0,35.6078,35.6375,35.6004,35.6004,87500.0
2014-06-25 15:30:00,47.98,48.08,47.98,48.08,139800.0,35.6004,35.6746,35.6004,35.6746,139800.0
2014-06-25 15:40:00,48.08,48.11,48.05,48.08,121800.0,35.6746,35.6968,35.6523,35.6746,121800.0
2014-06-25 15:50:00,48.09,48.09,48.03,48.04,232900.0,35.682,35.682,35.6375,35.6449,232900.0
2014-06-26 09:30:00,48.04,48.05,47.75,47.75,166800.0,35.6449,35.6523,35.4297,35.4297,166800.0
2014-06-26 09:40:00,47.74,47.8,47.5,47.55,154900.0,35.4223,35.4668,35.2442,35.2813,154900.0
2014-06-26 09:50:00,47.54,47.68,47.38,47.67,172500.0,35.2739,35.3778,35.1552,35.3704,172500.0
2014-06-26 10:00:00,47.66,47.67,47.56,47.65,112700.0,35.3629,35.3704,35.2887,35.3555,112700.0
2014-06-26 10:10:00,47.65,47.75,47.61,47.65,273200.0,35.3555,35.4297,35.3258,35.3555,273200.0
2014-06-26 10:20:00,47.65,47.67,47.56,47.59,64300.0,35.3555,35.3704,35.2887,35.311,64300.0
2014-06-26 10:30:00,47.59,47.59,47.46,47.49,67300.0,35.311,35.311,35.2145,35.2368,67300.0
2014-06-26 10:40:00,47.48,47.56,47.46,47.54,75400.0,35.2294,35.2887,35.2145,35.2739,75400.0
2014-06-26 10:50:00,47.52,47.54,47.46,47.48,52700.0,35.2591,35.2739,35.2145,35.2294,52700.0
2014-06-26 11:00:00,47.49,47.59,47.49,47.54,51900.0,35.2368,35.311,35.2368,35.2739,51900.0
2014-06-26 11:10:00,47.54,47.55,47.41,47.44,78800.0,35.2739,35.2813,35.1774,35.1997,78800.0
2014-06-26 11:20:00,47.44,47.54,47.43,47.51,71800.0,35.1997,35.2739,35.1923,35.2516,71800.0
2014-06-26 11:30:00,47.51,47.59,47.47,47.58,43100.0,35.2516,35.311,35.222,35.3036,43100.0
2014-06-26 11:40:00,47.58,47.63,47.57,47.61,35200.0,35.3036,35.3407,35.2962,35.3258,35200.0
2014-06-26 11:50:00,47.61,47.62,47.55,47.61,46500.0,35.3258,35.3333,35.2813,35.3258,46500.0
2014-06-26 12:00:00,47.61,47.71,47.6,47.7,45500.0,35.3258,35.4,35.3184,35.3926,45500.0
2014-06-26 12:10:00,47.7,47.7,47.64,47.66,37000.0,35.3926,35.3926,35.3481,35.3629,37000.0
2014-06-26 12:20:00,47.67,47.7,47.66,47.69,36000.0,35.3704,35.3926,35.3629,35.3852,36000.0
2014-06-26 12:30:00,47.68,47.71,47.66,47.7,32800.0,35.3778,35.4,35.3629,35.3926,32800.0
2014-06-26 12:40:00,47.69,47.7,47.66,47.7,50100.0,35.3852,35.3926,35.3629,35.3926,50100.0
2014-06-26 12:50:00,47.7,47.7,47.61,47.62,60900.0,35.3926,35.3926,35.3258,35.3333,60900.0
2014-06-26 13:00:00,47.61,47.68,47.6,47.68,31700.0,35.3258,35.3778,35.3184,35.3778,31700.0
2014-06-26 13:10:00,47.68,47.69,47.66,47.67,60800.0,35.3778,35.3852,35.3629,35.3704,60800.0
2014-06-26 13:20:00,47.68,47.78,47.67,47.75,72900.0,35.3778,35.452,35.3704,35.4297,72900.0
2014-06-26 13:30:00,47.76,47.77,47.72,47.76,77500.0,35.4371,35.4446,35.4075,35.4371,77500.0
2014-06-26 13:40:00,47.76,47.79,47.71,47.73,55500.0,35.4371,35.4594,35.4,35.4149,55500.0
2014-06-26 13:50:00,47.73,47.75,47.72,47.72,26800.0,35.4149,35.4297,35.4075,35.4075,26800.0
2014-06-26 14:00:00,47.72,47.76,47.72,47.74,75100.0,35.4075,35.4371,35.4075,35.4223,75100.0
2014-06-26 14:10:00,47.74,47.75,47.68,47.7,53000.0,35.4223,35.4297,35.3778,35.3926,53000.0
2014-06-26 14:20:00,47.71,47.73,47.69,47.72,33500.0,35.4,35.4149,35.3852,35.4075,33500.0
2014-06-26 14:30:00,47.72,47.73,47.69,47.72,43300.0,35.4075,35.4149,35.3852,35.4075,43300.0
2014-06-26 14:40:00,47.72,47.76,47.72,47.76,38100.0,35.4075,35.4371,35.4075,35.4371,38100.0
2014-06-26 14:50:00,47.76,47.79,47.75,47.78,35700.0,35.4371,35.4594,35.4297,35.452,35700.0
2014-06-26 15:00:00,47.77,47.86,47.76,47.85,64500.0,35.4446,35.5113,35.4371,35.5039,64500.0
2014-06-26 15:10:00,47.85,47.86,47.8,47.82,51500.0,35.5039,35.5113,35.4668,35.4817,51500.0
2014-06-26 15:20:00,47.82,47.85,47.78,47.78,60400.0,35.4817,35.5039,35.452,35.452,60400.0
2014-06-26 15:30:00,47.78,47.83,47.78,47.83,71300.0,35.452,35.4891,35.452,35.4891,71300.0
2014-06-26 15:40:00,47.83,47.84,47.82,47.82,69100.0,35.4891,35.4965,35.4817,35.4817,69100.0
2014-06-26 15:50:00,47.83,47.83,47.73,47.8,441000.0,35.4891,35.4891,35.4149,35.4668,441000.0
2014-06-27 09:30:00,47.72,47.74,47.45,47.59,95100.0,35.4075,35.4223,35.2071,35.311,95100.0
2014-06-27 09:40:00,47.61,47.64,47.53,47.57,58200.0,35.3258,35.3481,35.2665,35.2962,58200.0
2014-06-27 09:50:00,47.58,47.65,47.55,47.61,40100.0,35.3036,35.3555,35.2813,35.3258,40100.0
2014-06-27 10:00:00,47.62,47.64,47.43,47.43,80000.0,35.3333,35.3481,35.1923,35.1923,80000.0
2014-06-27 10:10:00,47.43,47.49,47.39,47.43,76400.0,35.1923,35.2368,35.1626,35.1923,76400.0
2014-06-27 10:20:00,47.42,47.6,47.42,47.6,35800.0,35.1849,35.3184,35.1849,35.3184,35800.0
2014-06-27 10:30:00,47.59,47.6,47.52,47.53,31000.0,35.311,35.3184,35.2591,35.2665,31000.0
2014-06-27 10:40:00,47.53,47.59,47.52,47.57,33800.0,35.2665,35.311,35.2591,35.2962,33800.0
2014-06-27 10:50:00,47.56,47.61,47.55,47.58,33000.0,35.2887,35.3258,35.2813,35.3036,33000.0
2014-06-27 11:00:00,47.58,47.61,47.58,47.59,42200.0,35.3036,35.3258,35.3036,35.311,42200.0
2014-06-27 11:10:00,47.59,47.6,47.57,47.6,29100.0,35.311,35.3184,35.2962,35.3184,29100.0
2014-06-27 11:20:00,47.61,47.66,47.61,47.63,55300.0,35.3258,35.3629,35.3258,35.3407,55300.0
2014-06-27 11:30:00,47.64,47.66,47.62,47.64,53500.0,35.3481,35.3629,35.3333,35.3481,53500.0
2014-06-27 11:40:00,47.63,47.65,47.62,47.64,50600.0,35.3407,35.3555,35.3333,35.3481,50600.0
2014-06-27 11:50:00,47.64,47.67,47.63,47.64,27000.0,35.3481,35.3704,35.3407,35.3481,27000.0
2014-06-27 12:00:00,47.63,47.63,47.59,47.59,15300.0,35.3407,35.3407,35.311,35.311,15300.0
2014-06-27 12:10:00,47.59,47.59,47.54,47.58,20500.0,35.311,35.311,35.2739,35.3036,20500.0
2014-06-27 12:20:00,47.59,47.59,47.56,47.57,19200.0,35.311,35.311,35.2887,35.2962,19200.0
2014-06-27 12:30:00,47.57,47.61,47.56,47.6,15400.0,35.2962,35.3258,35.2887,35.3184,15400.0
2014-06-27 12:40:00,47.6,47.62,47.56,47.61,12800.0,35.3184,35.3333,35.2887,35.3258,12800.0
2014-06-27 12:50:00,47.62,47.63,47.57,47.58,54000.0,35.3333,35.3407,35.2962,35.3036,54000.0
2014-06-27 13:00:00,47.58,47.58,47.48,47.49,40100.0,35.3036,35.3036,35.2294,35.2368,40100.0
2014-06-27 13:10:00,47.49,47.52,47.39,47.41,58100.0,35.2368,35.2591,35.1626,35.1774,58100.0
2014-06-27 13:20:00,47.41,47.45,47.37,47.45,22400.0,35.1774,35.2071,35.1478,35.2071,22400.0
2014-06-27 13:30:00,47.45,47.48,47.45,47.48,16800.0,35.2071,35.2294,35.2071,35.2294,16800.0
2014-06-27 13:40:00,47.48,47.52,47.45,47.48,33100.0,35.2294,35.2591,35.2071,35.2294,33100.0
2014-06-27 13:50:00,47.49,47.53,47.47,47.49,26000.0,35.2368,35.2665,35.222,35.2368,26000.0
2014-06-27 14:00:00,47.49,47.57,47.48,47.55,69900.0,35.2368,35.2962,35.2294,35.2813,69900.0
2014-06-27 14:10:00,47.56,47.57,47.54,47.55,27700.0,35.2887,35.2962,35.2739,35.2813,27700.0
2014-06-27 14:20:00,47.54,47.55,47.5,47.5,38600.0,35.2739,35.2813,35.2442,35.2442,38600.0
2014-06-27 14:30:00,47.5,47.55,47.49,47.55,24200.0,35.2442,35.2813,35.2368,35.2813,24200.0
2014-06-27 14:40:00,47.56,47.57,47.52,47.54,24700.0,35.2887,35.2962,35.2591,35.2739,24700.0
2014-06-27 14:50:00,47.54,47.54,47.5,47.51,32200.0,35.2739,35.2739,35.2442,35.2516,32200.0
2014-06-27 15:00:00,47.51,47.57,47.5,47.56,42300.0,35.2516,35.2962,35.2442,35.2887,42300.0
2014-06-27 15:10:00,47.57,47.63,47.56,47.61,28400.0,35.2962,35.3407,35.2887,35.3258,28400.0
2014-06-27 15:20:00,47.61,47.65,47.61,47.64,46400.0,35.3258,35.3555,35.3258,35.3481,46400.0
2014-06-27 15:30:00,47.64,47.73,47.63,47.69,95500.0,35.3481,35.4149,35.3407,35.3852,95500.0
2014-06-27 15:40:00,47.68,47.7,47.64,47.69,93000.0,35.3778,35.3926,35.3481,35.3852,93000.0
2014-06-27 15:50:00,47.69,47.78,47.69,47.76,373500.0,35.3852,35.452,35.3852,35.4371,373500.0
2014-06-30 09:30:00,47.67,47.7,47.48,47.65,125900.0,35.3704,35.3926,35.2294,35.3555,125900.0
2014-06-30 09:40:00,47.65,47.77,47.64,47.66,69300.0,35.3555,35.4446,35.3481,35.3629,69300.0
2014-06-30 09:50:00,47.66,47.8,47.66,47.77,43900.0,35.3629,35.4668,35.3629,35.4446,43900.0
2014-06-30 10:00:00,47.78,47.92,47.77,47.9,79800.0,35.452,35.5559,35.4446,35.541,79800.0
2014-06-30 10:10:00,47.9,47.95,47.87,47.91,55900.0,35.541,35.5781,35.5188,35.5484,55900.0
2014-06-30 10:20:00,47.92,47.93,47.87,47.88,97900.0,35.5559,35.5633,35.5188,35.5262,97900.0
2014-06-30 10:30:00,47.88,47.92,47.88,47.92,75000.0,35.5262,35.5559,35.5262,35.5559,75000.0
2014-06-30 10:40:00,47.92,47.92,47.85,47.85,42700.0,35.5559,35.5559,35.5039,35.5039,42700.0
2014-06-30 10:50:00,47.85,47.85,47.79,47.81,37400.0,35.5039,35.5039,35.4594,35.4742,37400.0
2014-06-30 11:00:00,47.82,47.84,47.74,47.77,32300.0,35.4817,35.4965,35.4223,35.4446,32300.0
2014-06-30 11:10:00,47.77,47.85,47.77,47.82,35400.0,35.4446,35.5039,35.4446,35.4817,35400.0
2014-06-30 11:20:00,47.83,47.91,47.83,47.9,34900.0,35.4891,35.5484,35.4891,35.541,34900.0
2014-06-30 11:30:00,47.91,47.93,47.86,47.86,25500.0,35.5484,35.5633,35.5113,35.5113,25500.0
2014-06-30 11:40:00,47.87,47.88,47.82,47.82,18800.0,35.5188,35.5262,35.4817,35.4817,18800.0
2014-06-30 11:50:00,47.83,47.85,47.81,47.81,19000.0,35.4891,35.5039,35.4742,35.4742,19000.0
2014-06-30 12:00:00,47.81,47.83,47.78,47.79,34800.0,35.4742,35.4891,35.452,35.4594,34800.0
2014-06-30 12:10:00,47.8,47.82,47.8,47.82,16300.0,35.4668,35.4817,35.4668,35.4817,16300.0
2014-06-30 12:20:00,47.83,47.88,47.82,47.87,17200.0,35.4891,35.5262,35.4817,35.5188,17200.0
2014-06-30 12:30:00,47.86,47.93,47.85,47.93,40900.0,35.5113,35.5633,35.5039,35.5633,40900.0
2014-06-30 12:40:00,47.93,47.93,47.88,47.9,16800.0,35.5633,35.5633,35.5262,35.541,16800.0
2014-06-30 12:50:00,47.89,47.89,47.87,47.89,20800.0,35.5336,35.5336,35.5188,35.5336,20800.0
2014-06-30 13:00:00,47.88,47.89,47.86,47.87,16400.0,35.5262,35.5336,35.5113,35.5188,16400.0
2014-06-30 13:10:00,47.88,47.92,47.87,47.91,21900.0,35.5262,35.5559,35.5188,35.5484,21900.0
2014-06-30 13:20:00,47.92,47.93,47.9,47.92,34800.0,35.5559,35.5633,35.541,35.5559,34800.0
2014-06-30 13:30:00,47.91,47.93,47.89,47.92,29000.0,35.5484,35.5633,35.5336,35.5559,29000.0
2014-06-30 13:40:00,47.92,47.93,47.92,47.93,17200.0,35.5559,35.5633,35.5559,35.5633,17200.0
2014-06-30 13:50:00,47.92,47.95,47.9,47.9,28000.0,35.5559,35.5781,35.541,35.541,28000.0
2014-06-30 14:00:00,47.91,47.91,47.86,47.86,39200.0,35.5484,35.5484,35.5113,35.5113,39200.0
2014-06-30 14:10:00,47.86,47.92,47.85,47.92,31200.0,35.5113,35.5559,35.5039,35.5559,31200.0
2014-06-30 14:20:00,47.91,47.92,47.89,47.9,22000.0,35.5484,35.5559,35.5336,35.541,22000.0
2014-06-30 14:30:00,47.91,47.91,47.88,47.9,25100.0,35.5484,35.5484,35.5262,35.541,25100.0
2014-06-30 14:40:00,47.89,47.9,47.84,47.86,39100.0,35.5336,35.541,35.4965,35.5113,39100.0
2014-06-30 14:50:00,47.86,47.87,47.8,47.8,57000.0,35.5113,35.5188,35.4668,35.4668,57000.0
2014-06-30 15:00:00,47.79,47.8,47.75,47.77,113100.0,35.4594,35.4668,35.4297,35.4446,113100.0
2014-06-30 15:10:00,47.78,47.84,47.77,47.82,84400.0,35.452,35.4965,35.4446,35.4817,84400.0
2014-06-30 15:20:00,47.83,47.88,47.82,47.88,76600.0,35.4891,35.5262,35.4817,35.5262,76600.0
2014-06-30 15:30:00,47.88,47.89,47.83,47.83,82400.0,35.5262,35.5336,35.4891,35.4891,82400.0
2014-06-30 15:40:00,47.83,47.84,47.77,47.82,107000.0,35.4891,35.4965,35.4446,35.4817,107000.0
2014-06-30 15:50:00,47.81,47.83,47.77,47.8,307600.0,35.4742,35.4891,35.4446,35.4668,307600.0
2014-07-01 09:30:00,48.03,48.16,47.93,48.01,142800.0,35.6375,35.7339,35.5633,35.6226,142800.0
2014-07-01 09:40:00,48.01,48.17,48.01,48.17,70200.0,35.6226,35.7414,35.6226,35.7414,70200.0
2014-07-01 09:50:00,48.18,48.31,48.17,48.28,93000.0,35.7488,35.8452,35.7414,35.823,93000.0
2014-07-01 10:00:00,48.28,48.34,48.18,48.21,126500.0,35.823,35.8675,35.7488,35.771,126500.0
2014-07-01 10:10:00,48.23,48.31,48.17,48.31,163000.0,35.7859,35.8452,35.7414,35.8452,163000.0
2014-07-01 10:20:00,48.32,48.33,48.24,48.24,74400.0,35.8526,35.8601,35.7933,35.7933,74400.0
2014-07-01 10:30:00,48.25,48.3,48.24,48.27,83600.0,35.8007,35.8378,35.7933,35.8155,83600.0
2014-07-01 10:40:00,48.26,48.35,48.25,48.34,62100.0,35.8081,35.8749,35.8007,35.8675,62100.0
2014-07-01 10:50:00,48.35,48.43,48.32,48.38,65500.0,35.8749,35.9343,35.8526,35.8972,65500.0
2014-07-01 11:00:00,48.38,48.45,48.38,48.45,64600.0,35.8972,35.9491,35.8972,35.9491,64600.0
2014-07-01 11:10:00,48.45,48.47,48.43,48.44,47900.0,35.9491,35.9639,35.9343,35.9417,47900.0
2014-07-01 11:20:00,48.43,48.46,48.43,48.44,45500.0,35.9343,35.9565,35.9343,35.9417,45500.0
2014-07-01 11:30:00,48.44,48.5,48.42,48.48,84700.0,35.9417,35.9862,35.9268,35.9714,84700.0
2014-07-01 11:40:00,48.48,48.5,48.45,48.46,62900.0,35.9714,35.9862,35.9491,35.9565,62900.0
2014-07-01 11:50:00,48.46,48.49,48.44,48.48,44700.0,35.9565,35.9788,35.9417,35.9714,44700.0
2014-07-01 12:00:00,48.48,48.5,48.48,48.5,35900.0,35.9714,35.9862,35.9714,35.9862,35900.0
2014-07-01 12:10:00,48.49,48.5,48.47,48.5,34300.0,35.9788,35.9862,35.9639,35.9862,34300.0
2014-07-01 12:20:00,48.5,48.54,48.49,48.53,60600.0,35.9862,36.0159,35.9788,36.0085,60600.0
2014-07-01 12:30:00,48.54,48.6,48.51,48.6,97900.0,36.0159,36.0604,35.9936,36.0604,97900.0
2014-07-01 12:40:00,48.6,48.61,48.55,48.57,45100.0,36.0604,36.0678,36.0233,36.0381,45100.0
2014-07-01 12:50:00,48.57,48.61,48.56,48.61,46500.0,36.0381,36.0678,36.0307,36.0678,46500.0
2014-07-01 13:00:00,48.61,48.68,48.6,48.66,71400.0,36.0678,36.1198,36.0604,36.1049,71400.0
2014-07-01 13:10:00,48.66,48.69,48.65,48.67,190000.0,36.1049,36.1272,36.0975,36.1123,190000.0
2014-07-01 13:20:00,48.67,48.73,48.67,48.72,30100.0,36.1123,36.1569,36.1123,36.1494,30100.0
2014-07-01 13:30:00,48.72,48.72,48.7,48.71,25300.0,36.1494,36.1494,36.1346,36.142,25300.0
2014-07-01 13:40:00,48.71,48.71,48.68,48.69,30400.0,36.142,36.142,36.1198,36.1272,30400.0
2014-07-01 13:50:00,48.68,48.7,48.68,48.69,30000.0,36.1198,36.1346,36.1198,36.1272,30000.0
2014-07-01 14:00:00,48.69,48.69,48.63,48.65,41000.0,36.1272,36.1272,36.0827,36.0975,41000.0
2014-07-01 14:10:00,48.65,48.69,48.64,48.66,73800.0,36.0975,36.1272,36.0901,36.1049,73800.0
2014-07-01 14:20:00,48.66,48.66,48.59,48.59,98100.0,36.1049,36.1049,36.053,36.053,98100.0
2014-07-01 14:30:00,48.59,48.62,48.53,48.62,69400.0,36.053,36.0752,36.0085,36.0752,69400.0
2014-07-01 14:40:00,48.61,48.62,48.52,48.53,38600.0,36.0678,36.0752,36.001,36.0085,38600.0
2014-07-01 14:50:00,48.53,48.54,48.5,48.51,58600.0,36.0085,36.0159,35.9862,35.9936,58600.0
2014-07-01 15:00:00,48.52,48.52,48.48,48.48,56800.0,36.001,36.001,35.9714,35.9714,56800.0
2014-07-01 15:10:00,48.48,48.52,48.39,48.51,101000.0,35.9714,36.001,35.9046,35.9936,101000.0
2014-07-01 15:20:00,48.5,48.5,48.46,48.47,74500.0,35.9862,35.9862,35.9565,35.9639,74500.0
2014-07-01 15:30:00,48.47,48.54,48.46,48.54,77400.0,35.9639,36.0159,35.9565,36.0159,77400.0
2014-07-01 15:40:00,48.54,48.57,48.52,48.55,197600.0,36.0159,36.0381,36.001,36.0233,197600.0
2014-07-01 15:50:00,48.56,48.59,48.47,48.47,411200.0,36.0307,36.053,35.9639,35.9639,411200.0
2014-07-02 09:30:00,48.33,48.49,48.33,48.48,135300.0,35.8601,35.9788,35.8601,35.9714,135300.0
2014-07-02 09:40:00,48.49,48.51,48.42,48.5,99800.0,35.9788,35.9936,35.9268,35.9862,99800.0
2014-07-02 09:50:00,48.49,48.55,48.48,48.54,59600.0,35.9788,36.0233,35.9714,36.0159,59600.0
2014-07-02 10:00:00,48.53,48.59,48.44,48.45,85300.0,36.0085,36.053,35.9417,35.9491,85300.0
2014-07-02 10:10:00,48.45,48.67,48.44,48.64,146900.0,35.9491,36.1123,35.9417,36.0901,146900.0
2014-07-02 10:20:00,48.64,48.64,48.56,48.6,69700.0,36.0901,36.0901,36.0307,36.0604,69700.0
2014-07-02 10:30:00,48.6,48.61,48.57,48.58,42100.0,36.0604,36.0678,36.0381,36.0456,42100.0
2014-07-02 10:40:00,48.58,48.65,48.58,48.64,84500.0,36.0456,36.0975,36.0456,36.0901,84500.0
2014-07-02 10:50:00,48.63,48.63,48.54,48.54,54000.0,36.0827,36.0827,36.0159,36.0159,54000.0
2014-07-02 11:00:00,48.54,48.6,48.53,48.53,66600.0,36.0159,36.0604,36.0085,36.0085,66600.0
2014-07-02 11:10:00,48.53,48.56,48.5,48.54,38000.0,36.0085,36.0307,35.9862,36.0159,38000.0
2014-07-02 11:20:00,48.54,48.6,48.53,48.59,36600.0,36.0159,36.0604,36.0085,36.053,36600.0
2014-07-02 11:30:00,48.59,48.63,48.58,48.59,60300.0,36.053,36.0827,36.0456,36.053,60300.0
2014-07-02 11:40:00,48.59,48.61,48.56,48.57,48700.0,36.053,36.0678,36.0307,36.0381,48700.0
2014-07-02 11:50:00,48.56,48.56,48.47,48.48,39000.0,36.0307,36.0307,35.9639,35.9714,39000.0
2014-07-02 12:00:00,48.48,48.53,48.47,48.52,41100.0,35.9714,36.0085,35.9639,36.001,41100.0
2014-07-02 12:10:00,48.52,48.55,48.52,48.54,25500.0,36.001,36.0233,36.001,36.0159,25500.0
2014-07-02 12:20:00,48.54,48.56,48.53,48.55,31000.0,36.0159,36.0307,36.0085,36.0233,31000.0
2014-07-02 12:30:00,48.54,48.54,48.49,48.49,25600.0,36.0159,36.0159,35.9788,35.9788,25600.0
2014-07-02 12:40:00,48.49,48.51,48.47,48.47,27200.0,35.9788,35.9936,35.9639,35.9639,27200.0
2014-07-02 12:50:00,48.47,48.5,48.43,48.5,90600.0,35.9639,35.9862,35.9343,35.9862,90600.0
2014-07-02 13:00:00,48.48,48.5,48.43,48.45,47300.0,35.9714,35.9862,35.9343,35.9491,47300.0
2014-07-02 13:10:00,48.46,48.47,48.42,48.43,29800.0,35.9565,35.9639,35.9268,35.9343,29800.0
2014-07-02 13:20:00,48.43,48.47,48.42,48.47,28300.0,35.9343,35.9639,35.9268,35.9639,28300.0
2014-07-02 13:30:00,48.46,48.47,48.44,48.44,30200.0,35.9565,35.9639,35.9417,35.9417,30200.0
2014-07-02 13:40:00,48.44,48.45,48.39,48.39,64300.0,35.9417,35.9491,35.9046,35.9046,64300.0
2014-07-02 13:50:00,48.39,48.44,48.38,48.44,40500.0,35.9046,35.9417,35.8972,35.9417,40500.0
2014-07-02 14:00:00,48.44,48.44,48.41,48.41,18000.0,35.9417,35.9417,35.9194,35.9194,18000.0
2014-07-02 14:10:00,48.41,48.43,48.39,48.39,34000.0,35.9194,35.9343,35.9046,35.9046,34000.0
2014-07-02 14:20:00,48.39,48.44,48.39,48.43,29000.0,35.9046,35.9417,35.9046,35.9343,29000.0
2014-07-02 14:30:00,48.44,48.45,48.39,48.39,49600.0,35.9417,35.9491,35.9046,35.9046,49600.0
2014-07-02 14:40:00,48.4,48.42,48.39,48.4,52400.0,35.912,35.9268,35.9046,35.912,52400.0
2014-07-02 14:50:00,48.4,48.43,48.38,48.42,59600.0,35.912,35.9343,35.8972,35.9268,59600.0
2014-07-02 15:00:00,48.43,48.46,48.43,48.43,56000.0,35.9343,35.9565,35.9343,35.9343,56000.0
2014-07-02 15:10:00,48.42,48.48,48.41,48.48,54100.0,35.9268,35.9714,35.9194,35.9714,54100.0
2014-07-02 15:20:00,48.48,48.49,48.46,48.48,49100.0,35.9714,35.9788,35.9565,35.9714,49100.0
2014-07-02 15:30:00,48.49,48.5,48.45,48.45,54000.0,35.9788,35.9862,35.9491,35.9491,54000.0
2014-07-02 15:40:00,48.46,48.47,48.44,48.45,114500.0,35.9565,35.9639,35.9417,35.9491,114500.0
2014-07-02 15:50:00,48.46,48.52,48.44,48.51,227500.0,35.9565,36.001,35.9417,35.9936,227500.0
2014-07-03 09:30:00,48.58,48.75,48.5,48.61,106700.0,36.0456,36.1717,35.9862,36.0678,106700.0
2014-07-03 09:40:00,48.63,48.82,48.63,48.74,53300.0,36.0827,36.2236,36.0827,36.1643,53300.0
2014-07-03 09:50:00,48.73,48.83,48.7,48.79,33600.0,36.1569,36.2311,36.1346,36.2014,33600.0
2014-07-03 10:00:00,48.79,48.84,48.78,48.82,36600.0,36.2014,36.2385,36.194,36.2236,36600.0
2014-07-03 10:10:00,48.83,48.86,48.82,48.82,45300.0,36.2311,36.2533,36.2236,36.2236,45300.0
2014-07-03 10:20:00,48.82,48.83,48.72,48.73,29800.0,36.2236,36.2311,36.1494,36.1569,29800.0
2014-07-03 10:30:00,48.73,48.8,48.73,48.78,36400.0,36.1569,36.2088,36.1569,36.194,36400.0
2014-07-03 10:40:00,48.79,48.8,48.77,48.78,23200.0,36.2014,36.2088,36.1865,36.194,23200.0
2014-07-03 10:50:00,48.78,48.84,48.77,48.81,47700.0,36.194,36.2385,36.1865,36.2162,47700.0
2014-07-03 11:00:00,48.82,48.84,48.81,48.84,27900.0,36.2236,36.2385,36.2162,36.2385,27900.0
2014-07-03 11:10:00,48.84,48.87,48.83,48.87,27400.0,36.2385,36.2607,36.2311,36.2607,27400.0
2014-07-03 11:20:00,48.87,48.87,48.83,48.86,31000.0,36.2607,36.2607,36.2311,36.2533,31000.0
2014-07-03 11:30:00,48.85,48.86,48.82,48.84,23000.0,36.2459,36.2533,36.2236,36.2385,23000.0
2014-07-03 11:40:00,48.84,48.86,48.82,48.83,26600.0,36.2385,36.2533,36.2236,36.2311,26600.0
2014-07-03 11:50:00,48.84,48.87,48.84,48.86,9900.0,36.2385,36.2607,36.2385,36.2533,9900.0
2014-07-03 12:00:00,48.86,48.97,48.86,48.97,61900.0,36.2533,36.3349,36.2533,36.3349,61900.0
2014-07-03 12:10:00,48.97,48.98,48.94,48.94,61300.0,36.3349,36.3424,36.3127,36.3127,61300.0
2014-07-03 12:20:00,48.94,48.95,48.9,48.95,46200.0,36.3127,36.3201,36.283,36.3201,46200.0
2014-07-03 12:30:00,48.96,48.97,48.91,48.96,50000.0,36.3275,36.3349,36.2904,36.3275,50000.0
2014-07-03 12:40:00,48.95,48.96,48.93,48.95,86300.0,36.3201,36.3275,36.3053,36.3201,86300.0
2014-07-03 12:50:00,48.95,48.98,48.9,48.94,228900.0,36.3201,36.3424,36.283,36.3127,228900.0
2014-07-07 09:30:00,48.77,48.95,48.73,48.94,127000.0,36.1865,36.3201,36.1569,36.3127,127000.0
2014-07-07 09:40:00,48.93,48.95,48.86,48.89,60900.0,36.3053,36.3201,36.2533,36.2756,60900.0
2014-07-07 09:50:00,48.88,48.88,48.82,48.86,54400.0,36.2682,36.2682,36.2236,36.2533,54400.0
2014-07-07 10:00:00,48.85,48.85,48.79,48.84,56500.0,36.2459,36.2459,36.2014,36.2385,56500.0
2014-07-07 10:10:00,48.84,48.91,48.84,48.91,52300.0,36.2385,36.2904,36.2385,36.2904,52300.0
2014-07-07 10:20:00,48.91,48.93,48.9,48.91,49700.0,36.2904,36.3053,36.283,36.2904,49700.0
2014-07-07 10:30:00,48.91,48.91,48.83,48.86,60500.0,36.2904,36.2904,36.2311,36.2533,60500.0
2014-07-07 10:40:00,48.86,48.89,48.86,48.86,33000.0,36.2533,36.2756,36.2533,36.2533,33000.0
2014-07-07 10:50:00,48.87,48.89,48.75,48.79,82600.0,36.2607,36.2756,36.1717,36.2014,82600.0
2014-07-07 11:00:00,48.79,48.84,48.76,48.8,88500.0,36.2014,36.2385,36.1791,36.2088,88500.0
2014-07-07 11:10:00,48.81,48.9,48.8,48.89,55400.0,36.2162,36.283,36.2088,36.2756,55400.0
2014-07-07 11:20:00,48.89,48.93,48.88,48.93,52100.0,36.2756,36.3053,36.2682,36.3053,52100.0
2014-07-07 11:30:00,48.92,48.95,48.91,48.94,42000.0,36.2978,36.3201,36.2904,36.3127,42000.0
2014-07-07 11:40:00,48.94,48.95,48.93,48.94,16000.0,36.3127,36.3201,36.3053,36.3127,16000.0
2014-07-07 11:50:00,48.94,48.95,48.93,48.94,34200.0,36.3127,36.3201,36.3053,36.3127,34200.0
2014-07-07 12:00:00,48.94,48.99,48.93,48.98,55800.0,36.3127,36.3498,36.3053,36.3424,55800.0
2014-07-07 12:10:00,48.98,49.07,48.98,49.07,123900.0,36.3424,36.4091,36.3424,36.4091,123900.0
2014-07-07 12:20:00,49.07,49.08,49.06,49.08,30600.0,36.4091,36.4166,36.4017,36.4166,30600.0
2014-07-07 12:30:00,49.08,49.09,49.04,49.04,73200.0,36.4166,36.424,36.3869,36.3869,73200.0
2014-07-07 12:40:00,49.04,49.05,48.95,48.96,27700.0,36.3869,36.3943,36.3201,36.3275,27700.0
2014-07-07 12:50:00,48.95,48.98,48.95,48.98,24700.0,36.3201,36.3424,36.3201,36.3424,24700.0
2014-07-07 13:00:00,48.99,49.01,48.98,48.98,38200.0,36.3498,36.3646,36.3424,36.3424,38200.0
2014-07-07 13:10:00,48.98,48.99,48.97,48.98,33800.0,36.3424,36.3498,36.3349,36.3424,33800.0
2014-07-07 13:20:00,48.99,49.01,48.95,49.01,34400.0,36.3498,36.3646,36.3201,36.3646,34400.0
2014-07-07 13:30:00,49.0,49.02,48.99,49.0,31400.0,36.3572,36.372,36.3498,36.3572,31400.0
2014-07-07 13:40:00,48.99,49.06,48.99,49.06,34400.0,36.3498,36.4017,36.3498,36.4017,34400.0
2014-07-07 13:50:00,49.06,49.07,49.01,49.02,35900.0,36.4017,36.4091,36.3646,36.372,35900.0
2014-07-07 14:00:00,49.02,49.04,48.98,48.98,42800.0,36.372,36.3869,36.3424,36.3424,42800.0
2014-07-07 14:10:00,48.98,49.0,48.98,49.0,27900.0,36.3424,36.3572,36.3424,36.3572,27900.0
2014-07-07 14:20:00,48.99,49.0,48.96,48.98,36800.0,36.3498,36.3572,36.3275,36.3424,36800.0
2014-07-07 14:30:00,48.98,48.98,48.85,48.86,53000.0,36.3424,36.3424,36.2459,36.2533,53000.0
2014-07-07 14:40:00,48.85,48.91,48.85,48.89,62600.0,36.2459,36.2904,36.2459,36.2756,62600.0
2014-07-07 14:50:00,48.89,48.92,48.88,48.89,39400.0,36.2756,36.2978,36.2682,36.2756,39400.0
2014-07-07 15:00:00,48.88,48.92,48.88,48.9,54900.0,36.2682,36.2978,36.2682,36.283,54900.0
2014-07-07 15:10:00,48.9,48.92,48.87,48.89,83600.0,36.283,36.2978,36.2607,36.2756,83600.0
2014-07-07 15:20:00,48.88,48.9,48.87,48.87,50600.0,36.2682,36.283,36.2607,36.2607,50600.0
2014-07-07 15:30:00,48.87,48.9,48.86,48.89,82300.0,36.2607,36.283,36.2533,36.2756,82300.0
2014-07-07 15:40:00,48.89,48.91,48.85,48.87,87100.0,36.2756,36.2904,36.2459,36.2607,87100.0
2014-07-07 15:50:00,48.88,48.92,48.87,48.92,278400.0,36.2682,36.2978,36.2607,36.2978,278400.0
2014-07-08 09:30:00,48.52,49.04,48.52,48.92,116700.0,36.001,36.3869,36.001,36.2978,116700.0
2014-07-08 09:40:00,48.92,49.02,48.9,48.91,99800.0,36.2978,36.372,36.283,36.2904,99800.0
2014-07-08 09:50:00,48.92,49.0,48.89,48.98,103200.0,36.2978,36.3572,36.2756,36.3424,103200.0
2014-07-08 10:00:00,48.97,48.99,48.87,48.95,156500.0,36.3349,36.3498,36.2607,36.3201,156500.0
2014-07-08 10:10:00,48.95,49.0,48.93,48.96,108400.0,36.3201,36.3572,36.3053,36.3275,108400.0
2014-07-08 10:20:00,48.96,48.97,48.85,48.88,115600.0,36.3275,36.3349,36.2459,36.2682,115600.0
2014-07-08 10:30:00,48.88,48.9,48.79,48.89,112700.0,36.2682,36.283,36.2014,36.2756,112700.0
2014-07-08 10:40:00,48.9,48.96,48.84,48.93,69800.0,36.283,36.3275,36.2385,36.3053,69800.0
2014-07-08 10:50:00,48.92,48.96,48.89,48.92,44700.0,36.2978,36.3275,36.2756,36.2978,44700.0
2014-07-08 11:00:00,48.91,48.91,48.81,48.89,92000.0,36.2904,36.2904,36.2162,36.2756,92000.0
2014-07-08 11:10:00,48.9,48.93,48.88,48.91,55000.0,36.283,36.3053,36.2682,36.2904,55000.0
2014-07-08 11:20:00,48.9,48.9,48.82,48.82,70300.0,36.283,36.283,36.2236,36.2236,70300.0
2014-07-08 11:30:00,48.82,48.87,48.79,48.85,110100.0,36.2236,36.2607,36.2014,36.2459,110100.0
2014-07-08 11:40:00,48.85,48.88,48.8,48.85,75900.0,36.2459,36.2682,36.2088,36.2459,75900.0
2014-07-08 11:50:00,48.85,48.86,48.78,48.83,69600.0,36.2459,36.2533,36.194,36.2311,69600.0
2014-07-08 12:00:00,48.83,48.86,48.82,48.82,61000.0,36.2311,36.2533,36.2236,36.2236,61000.0
2014-07-08 12:10:00,48.82,48.82,48.74,48.76,65400.0,36.2236,36.2236,36.1643,36.1791,65400.0
2014-07-08 12:20:00,48.76,48.9,48.76,48.89,42800.0,36.1791,36.283,36.1791,36.2756,42800.0
2014-07-08 12:30:00,48.9,48.96,48.83,48.83,72100.0,36.283,36.3275,36.2311,36.2311,72100.0
2014-07-08 12:40:00,48.82,48.89,48.8,48.85,60400.0,36.2236,36.2756,36.2088,36.2459,60400.0
2014-07-08 12:50:00,48.86,48.96,48.86,48.92,75900.0,36.2533,36.3275,36.2533,36.2978,75900.0
2014-07-08 13:00:00,48.92,48.95,48.9,48.9,55100.0,36.2978,36.3201,36.283,36.283,55100.0
2014-07-08 13:10:00,48.91,49.0,48.91,48.95,73800.0,36.2904,36.3572,36.2904,36.3201,73800.0
2014-07-08 13:20:00,48.96,48.97,48.94,48.94,97700.0,36.3275,36.3349,36.3127,36.3127,97700.0
2014-07-08 13:30:00,48.95,48.96,48.91,48.94,36100.0,36.3201,36.3275,36.2904,36.3127,36100.0
2014-07-08 13:40:00,48.94,49.01,48.93,48.93,54900.0,36.3127,36.3646,36.3053,36.3053,54900.0
2014-07-08 13:50:00,48.94,48.98,48.93,48.97,42200.0,36.3127,36.3424,36.3053,36.3349,42200.0
2014-07-08 14:00:00,48.98,48.98,48.94,48.94,58400.0,36.3424,36.3424,36.3127,36.3127,58400.0
2014-07-08 14:10:00,48.94,48.95,48.88,48.91,52900.0,36.3127,36.3201,36.2682,36.2904,52900.0
2014-07-08 14:20:00,48.91,48.91,48.88,48.88,46200.0,36.2904,36.2904,36.2682,36.2682,46200.0
2014-07-08 14:30:00,48.88,48.89,48.8,48.83,64600.0,36.2682,36.2756,36.2088,36.2311,64600.0
2014-07-08 14:40:00,48.83,48.88,48.82,48.83,41800.0,36.2311,36.2682,36.2236,36.2311,41800.0
2014-07-08 14:50:00,48.83,48.84,48.78,48.78,48600.0,36.2311,36.2385,36.194,36.194,48600.0
2014-07-08 15:00:00,48.78,48.81,48.7,48.79,160100.0,36.194,36.2162,36.1346,36.2014,160100.0
2014-07-08 15:10:00,48.79,48.87,48.79,48.83,87300.0,36.2014,36.2607,36.2014,36.2311,87300.0
2014-07-08 15:20:00,48.84,48.88,48.81,48.84,65500.0,36.2385,36.2682,36.2162,36.2385,65500.0
2014-07-08 15:30:00,48.84,48.92,48.84,48.9,110400.0,36.2385,36.2978,36.2385,36.283,110400.0
2014-07-08 15:40:00,48.9,48.91,48.88,48.88,111300.0,36.283,36.2904,36.2682,36.2682,111300.0
2014-07-08 15:50:00,48.88,48.9,48.82,48.86,478900.0,36.2682,36.283,36.2236,36.2533,478900.0
2014-07-09 09:30:00,49.06,49.08,48.84,48.96,104300.0,36.4017,36.4166,36.2385,36.3275,104300.0
2014-07-09 09:40:00,48.98,49.08,48.95,49.01,63200.0,36.3424,36.4166,36.3201,36.3646,63200.0
2014-07-09 09:50:00,49.02,49.03,48.85,48.85,94600.0,36.372,36.3795,36.2459,36.2459,94600.0
2014-07-09 10:00:00,48.85,48.97,48.83,48.94,88600.0,36.2459,36.3349,36.2311,36.3127,88600.0
2014-07-09 10:10:00,48.94,48.97,48.91,48.96,99900.0,36.3127,36.3349,36.2904,36.3275,99900.0
2014-07-09 10:20:00,48.96,49.04,48.95,49.02,87100.0,36.3275,36.3869,36.3201,36.372,87100.0
2014-07-09 10:30:00,49.02,49.09,49.02,49.09,113000.0,36.372,36.424,36.372,36.424,113000.0
2014-07-09 10:40:00,49.09,49.2,49.07,49.13,238700.0,36.424,36.5056,36.4091,36.4537,238700.0
2014-07-09 10:50:00,49.14,49.19,49.12,49.17,60400.0,36.4611,36.4982,36.4462,36.4833,60400.0
2014-07-09 11:00:00,49.17,49.19,49.1,49.11,61800.0,36.4833,36.4982,36.4314,36.4388,61800.0
2014-07-09 11:10:00,49.1,49.15,49.05,49.13,59900.0,36.4314,36.4685,36.3943,36.4537,59900.0
2014-07-09 11:20:00,49.12,49.23,49.11,49.22,77400.0,36.4462,36.5279,36.4388,36.5204,77400.0
2014-07-09 11:30:00,49.22,49.22,49.14,49.15,63300.0,36.5204,36.5204,36.4611,36.4685,63300.0
2014-07-09 11:40:00,49.15,49.22,49.13,49.19,37900.0,36.4685,36.5204,36.4537,36.4982,37900.0
2014-07-09 11:50:00,49.18,49.24,49.16,49.23,40800.0,36.4908,36.5353,36.4759,36.5279,40800.0
2014-07-09 12:00:00,49.23,49.23,49.2,49.21,21800.0,36.5279,36.5279,36.5056,36.513,21800.0
2014-07-09 12:10:00,49.21,49.22,49.15,49.17,38900.0,36.513,36.5204,36.4685,36.4833,38900.0
2014-07-09 12:20:00,49.15,49.18,49.15,49.16,12200.0,36.4685,36.4908,36.4685,36.4759,12200.0
2014-07-09 12:30:00,49.16,49.18,49.14,49.16,36400.0,36.4759,36.4908,36.4611,36.4759,36400.0
2014-07-09 12:40:00,49.16,49.16,49.1,49.12,19000.0,36.4759,36.4759,36.4314,36.4462,19000.0
2014-07-09 12:50:00,49.13,49.14,49.11,49.14,16300.0,36.4537,36.4611,36.4388,36.4611,16300.0
2014-07-09 13:00:00,49.14,49.14,49.11,49.13,45900.0,36.4611,36.4611,36.4388,36.4537,45900.0
2014-07-09 13:10:00,49.14,49.2,49.12,49.18,36500.0,36.4611,36.5056,36.4462,36.4908,36500.0
2014-07-09 13:20:00,49.19,49.19,49.15,49.15,10800.0,36.4982,36.4982,36.4685,36.4685,10800.0
2014-07-09 13:30:00,49.16,49.18,49.15,49.17,31400.0,36.4759,36.4908,36.4685,36.4833,31400.0
2014-07-09 13:40:00,49.17,49.18,49.15,49.16,23200.0,36.4833,36.4908,36.4685,36.4759,23200.0
2014-07-09 13:50:00,49.16,49.2,49.16,49.18,19400.0,36.4759,36.5056,36.4759,36.4908,19400.0
2014-07-09 14:00:00,49.18,49.18,49.04,49.09,151800.0,36.4908,36.4908,36.3869,36.424,151800.0
2014-07-09 14:10:00,49.09,49.3,49.06,49.29,110600.0,36.424,36.5798,36.4017,36.5724,110600.0
2014-07-09 14:20:00,49.29,49.29,49.22,49.23,64900.0,36.5724,36.5724,36.5204,36.5279,64900.0
2014-07-09 14:30:00,49.22,49.25,49.18,49.23,61200.0,36.5204,36.5427,36.4908,36.5279,61200.0
2014-07-09 14:40:00,49.24,49.3,49.23,49.24,72000.0,36.5353,36.5798,36.5279,36.5353,72000.0
2014-07-09 14:50:00,49.24,49.28,49.23,49.25,70200.0,36.5353,36.565,36.5279,36.5427,70200.0
2014-07-09 15:00:00,49.26,49.27,49.23,49.26,140400.0,36.5501,36.5575,36.5279,36.5501,140400.0
2014-07-09 15:10:00,49.26,49.33,49.25,49.26,114300.0,36.5501,36.6021,36.5427,36.5501,114300.0
2014-07-09 15:20:00,49.27,49.3,49.25,49.29,101700.0,36.5575,36.5798,36.5427,36.5724,101700.0
2014-07-09 15:30:00,49.29,49.33,49.25,49.33,129000.0,36.5724,36.6021,36.5427,36.6021,129000.0
2014-07-09 15:40:00,49.33,49.41,49.3,49.31,246600.0,36.6021,36.6614,36.5798,36.5872,246600.0
2014-07-09 15:50:00,49.3,49.3,49.24,49.27,549500.0,36.5798,36.5798,36.5353,36.5575,549500.0
2014-07-10 09:30:00,48.69,48.79,48.54,48.55,265800.0,36.1272,36.2014,36.0159,36.0233,265800.0
2014-07-10 09:40:00,48.55,48.55,48.28,48.38,260200.0,36.0233,36.0233,35.823,35.8972,260200.0
2014-07-10 09:50:00,48.38,48.44,48.33,48.38,130400.0,35.8972,35.9417,35.8601,35.8972,130400.0
2014-07-10 10:00:00,48.39,48.53,48.37,48.48,141500.0,35.9046,36.0085,35.8897,35.9714,141500.0
2014-07-10 10:10:00,48.49,48.55,48.41,48.47,277700.0,35.9788,36.0233,35.9194,35.9639,277700.0
2014-07-10 10:20:00,48.48,48.54,48.47,48.5,79800.0,35.9714,36.0159,35.9639,35.9862,79800.0
2014-07-10 10:30:00,48.51,48.56,48.48,48.48,101900.0,35.9936,36.0307,35.9714,35.9714,101900.0
2014-07-10 10:40:00,48.49,48.61,48.49,48.6,115600.0,35.9788,36.0678,35.9788,36.0604,115600.0
2014-07-10 10:50:00,48.61,48.67,48.59,48.6,143700.0,36.0678,36.1123,36.053,36.0604,143700.0
2014-07-10 11:00:00,48.59,48.65,48.58,48.63,90100.0,36.053,36.0975,36.0456,36.0827,90100.0
2014-07-10 11:10:00,48.63,48.7,48.63,48.66,67100.0,36.0827,36.1346,36.0827,36.1049,67100.0
2014-07-10 11:20:00,48.66,48.7,48.65,48.66,36400.0,36.1049,36.1346,36.0975,36.1049,36400.0
2014-07-10 11:30:00,48.66,48.74,48.62,48.73,74600.0,36.1049,36.1643,36.0752,36.1569,74600.0
2014-07-10 11:40:00,48.73,48.73,48.67,48.7,48600.0,36.1569,36.1569,36.1123,36.1346,48600.0
2014-07-10 11:50:00,48.71,48.74,48.67,48.73,62200.0,36.142,36.1643,36.1123,36.1569,62200.0
2014-07-10 12:00:00,48.73,48.73,48.69,48.69,40100.0,36.1569,36.1569,36.1272,36.1272,40100.0
2014-07-10 12:10:00,48.71,48.8,48.69,48.78,36000.0,36.142,36.2088,36.1272,36.194,36000.0
2014-07-10 12:20:00,48.79,48.89,48.79,48.84,54200.0,36.2014,36.2756,36.2014,36.2385,54200.0
2014-07-10 12:30:00,48.84,48.87,48.79,48.8,36800.0,36.2385,36.2607,36.2014,36.2088,36800.0
2014-07-10 12:40:00,48.8,48.83,48.8,48.83,99000.0,36.2088,36.2311,36.2088,36.2311,99000.0
2014-07-10 12:50:00,48.82,48.98,48.8,48.97,123000.0,36.2236,36.3424,36.2088,36.3349,123000.0
2014-07-10 13:00:00,48.96,48.97,48.93,48.94,77100.0,36.3275,36.3349,36.3053,36.3127,77100.0
2014-07-10 13:10:00,48.94,48.95,48.89,48.91,32100.0,36.3127,36.3201,36.2756,36.2904,32100.0
2014-07-10 13:20:00,48.92,49.09,48.91,48.98,73800.0,36.2978,36.424,36.2904,36.3424,73800.0
2014-07-10 13:30:00,48.99,49.0,48.95,48.98,27800.0,36.3498,36.3572,36.3201,36.3424,27800.0
2014-07-10 13:40:00,48.98,49.0,48.96,48.97,49900.0,36.3424,36.3572,36.3275,36.3349,49900.0
2014-07-10 13:50:00,48.96,48.98,48.91,48.97,99800.0,36.3275,36.3424,36.2904,36.3349,99800.0
2014-07-10 14:00:00,48.97,48.99,48.96,48.99,63000.0,36.3349,36.3498,36.3275,36.3498,63000.0
2014-07-10 14:10:00,48.99,49.0,48.92,48.92,65500.0,36.3498,36.3572,36.2978,36.2978,65500.0
2014-07-10 14:20:00,48.92,48.98,48.89,48.98,66900.0,36.2978,36.3424,36.2756,36.3424,66900.0
2014-07-10 14:30:00,48.98,49.0,48.91,48.97,390900.0,36.3424,36.3572,36.2904,36.3349,390900.0
2014-07-10 14:40:00,48.98,49.01,48.94,48.99,109600.0,36.3424,36.3646,36.3127,36.3498,109600.0
2014-07-10 14:50:00,48.99,49.01,48.91,48.92,50600.0,36.3498,36.3646,36.2904,36.2978,50600.0
2014-07-10 15:00:00,48.92,48.93,48.83,48.89,111800.0,36.2978,36.3053,36.2311,36.2756,111800.0
2014-07-10 15:10:00,48.89,48.93,48.87,48.93,68200.0,36.2756,36.3053,36.2607,36.3053,68200.0
2014-07-10 15:20:00,48.93,48.99,48.91,48.98,113200.0,36.3053,36.3498,36.2904,36.3424,113200.0
2014-07-10 15:30:00,48.98,49.02,48.97,49.0,138000.0,36.3424,36.372,36.3349,36.3572,138000.0
2014-07-10 15:40:00,48.99,49.07,48.97,49.0,213200.0,36.3498,36.4091,36.3349,36.3572,213200.0
2014-07-10 15:50:00,49.01,49.02,48.96,48.99,330500.0,36.3646,36.372,36.3275,36.3498,330500.0
2014-07-11 09:30:00,48.83,49.16,48.83,48.94,130100.0,36.2311,36.4759,36.2311,36.3127,130100.0
2014-07-11 09:40:00,48.93,49.06,48.92,48.97,143800.0,36.3053,36.4017,36.2978,36.3349,143800.0
2014-07-11 09:50:00,48.97,49.03,48.91,49.01,48300.0,36.3349,36.3795,36.2904,36.3646,48300.0
2014-07-11 10:00:00,49.01,49.01,48.91,49.01,129100.0,36.3646,36.3646,36.2904,36.3646,129100.0
2014-07-11 10:10:00,49.01,49.09,48.98,49.04,64100.0,36.3646,36.424,36.3424,36.3869,64100.0
2014-07-11 10:20:00,49.04,49.05,48.99,49.01,60000.0,36.3869,36.3943,36.3498,36.3646,60000.0
2014-07-11 10:30:00,49.01,49.02,48.9,48.92,74700.0,36.3646,36.372,36.283,36.2978,74700.0
2014-07-11 10:40:00,48.93,48.98,48.91,48.96,56900.0,36.3053,36.3424,36.2904,36.3275,56900.0
2014-07-11 10:50:00,48.96,49.03,48.95,49.02,86500.0,36.3275,36.3795,36.3201,36.372,86500.0
2014-07-11 11:00:00,49.02,49.1,49.02,49.09,93800.0,36.372,36.4314,36.372,36.424,93800.0
2014-07-11 11:10:00,49.08,49.1,49.05,49.05,60200.0,36.4166,36.4314,36.3943,36.3943,60200.0
2014-07-11 11:20:00,49.05,49.06,49.03,49.04,54800.0,36.3943,36.4017,36.3795,36.3869,54800.0
2014-07-11 11:30:00,49.05,49.09,49.04,49.07,55700.0,36.3943,36.424,36.3869,36.4091,55700.0
2014-07-11 11:40:00,49.07,49.09,49.03,49.07,77500.0,36.4091,36.424,36.3795,36.4091,77500.0
2014-07-11 11:50:00,49.06,49.08,49.03,49.06,53500.0,36.4017,36.4166,36.3795,36.4017,53500.0
2014-07-11 12:00:00,49.06,49.1,49.06,49.09,64700.0,36.4017,36.4314,36.4017,36.424,64700.0
2014-07-11 12:10:00,49.09,49.11,49.08,49.08,61000.0,36.424,36.4388,36.4166,36.4166,61000.0
2014-07-11 12:20:00,49.08,49.11,49.07,49.09,56600.0,36.4166,36.4388,36.4091,36.424,56600.0
2014-07-11 12:30:00,49.08,49.11,49.06,49.09,33700.0,36.4166,36.4388,36.4017,36.424,33700.0
2014-07-11 12:40:00,49.09,49.1,49.03,49.03,30600.0,36.424,36.4314,36.3795,36.3795,30600.0
2014-07-11 12:50:00,49.03,49.11,49.01,49.1,79000.0,36.3795,36.4388,36.3646,36.4314,79000.0
2014-07-11 13:00:00,49.09,49.13,49.09,49.13,19000.0,36.424,36.4537,36.424,36.4537,19000.0
2014-07-11 13:10:00,49.13,49.16,49.09,49.13,89900.0,36.4537,36.4759,36.424,36.4537,89900.0
2014-07-11 13:20:00,49.13,49.16,49.11,49.13,74900.0,36.4537,36.4759,36.4388,36.4537,74900.0
2014-07-11 13:30:00,49.12,49.17,49.11,49.13,36700.0,36.4462,36.4833,36.4388,36.4537,36700.0
2014-07-11 13:40:00,49.14,49.16,49.12,49.12,57200.0,36.4611,36.4759,36.4462,36.4462,57200.0
2014-07-11 13:50:00,49.12,49.13,49.12,49.12,40900.0,36.4462,36.4537,36.4462,36.4462,40900.0
2014-07-11 14:00:00,49.13,49.19,49.12,49.14,98900.0,36.4537,36.4982,36.4462,36.4611,98900.0
2014-07-11 14:10:00,49.15,49.18,49.13,49.13,132200.0,36.4685,36.4908,36.4537,36.4537,132200.0
2014-07-11 14:20:00,49.13,49.19,49.11,49.15,111300.0,36.4537,36.4982,36.4388,36.4685,111300.0
2014-07-11 14:30:00,49.15,49.16,49.13,49.15,35700.0,36.4685,36.4759,36.4537,36.4685,35700.0
2014-07-11 14:40:00,49.15,49.16,49.12,49.12,19200.0,36.4685,36.4759,36.4462,36.4462,19200.0
2014-07-11 14:50:00,49.12,49.13,49.11,49.12,106900.0,36.4462,36.4537,36.4388,36.4462,106900.0
2014-07-11 15:00:00,49.12,49.19,49.11,49.19,89100.0,36.4462,36.4982,36.4388,36.4982,89100.0
2014-07-11 15:10:00,49.19,49.2,49.15,49.2,73100.0,36.4982,36.5056,36.4685,36.5056,73100.0
2014-07-11 15:20:00,49.2,49.23,49.19,49.22,118300.0,36.5056,36.5279,36.4982,36.5204,118300.0
2014-07-11 15:30:00,49.22,49.27,49.21,49.24,99000.0,36.5204,36.5575,36.513,36.5353,99000.0
2014-07-11 15:40:00,49.24,49.24,49.19,49.22,176700.0,36.5353,36.5353,36.4982,36.5204,176700.0
2014-07-11 15:50:00,49.22,49.29,49.19,49.29,680500.0,36.5204,36.5724,36.4982,36.5724,680500.0
2014-07-14 09:30:00,49.44,49.53,49.23,49.3,150600.0,36.6837,36.7504,36.5279,36.5798,150600.0
2014-07-14 09:40:00,49.3,49.34,49.24,49.29,90100.0,36.5798,36.6095,36.5353,36.5724,90100.0
2014-07-14 09:50:00,49.29,49.42,49.25,49.34,67300.0,36.5724,36.6688,36.5427,36.6095,67300.0
2014-07-14 10:00:00,49.34,49.37,49.29,49.29,81400.0,36.6095,36.6317,36.5724,36.5724,81400.0
2014-07-14 10:10:00,49.3,49.32,49.11,49.12,134400.0,36.5798,36.5946,36.4388,36.4462,134400.0
2014-07-14 10:20:00,49.11,49.23,49.11,49.17,62900.0,36.4388,36.5279,36.4388,36.4833,62900.0
2014-07-14 10:30:00,49.17,49.26,49.16,49.25,65000.0,36.4833,36.5501,36.4759,36.5427,65000.0
2014-07-14 10:40:00,49.25,49.3,49.22,49.29,58700.0,36.5427,36.5798,36.5204,36.5724,58700.0
2014-07-14 10:50:00,49.29,49.3,49.26,49.28,81500.0,36.5724,36.5798,36.5501,36.565,81500.0
2014-07-14 11:00:00,49.28,49.3,49.26,49.27,52800.0,36.565,36.5798,36.5501,36.5575,52800.0
2014-07-14 11:10:00,49.27,49.32,49.26,49.26,64000.0,36.5575,36.5946,36.5501,36.5501,64000.0
2014-07-14 11:20:00,49.26,49.28,49.22,49.22,58100.0,36.5501,36.565,36.5204,36.5204,58100.0
2014-07-14 11:30:00,49.22,49.24,49.15,49.15,43900.0,36.5204,36.5353,36.4685,36.4685,43900.0
2014-07-14 11:40:00,49.16,49.2,49.15,49.18,229300.0,36.4759,36.5056,36.4685,36.4908,229300.0
2014-07-14 11:50:00,49.17,49.18,49.13,49.13,50000.0,36.4833,36.4908,36.4537,36.4537,50000.0
2014-07-14 12:00:00,49.14,49.14,49.08,49.09,116200.0,36.4611,36.4611,36.4166,36.424,116200.0
2014-07-14 12:10:00,49.09,49.13,49.08,49.08,74400.0,36.424,36.4537,36.4166,36.4166,74400.0
2014-07-14 12:20:00,49.08,49.09,49.02,49.03,45800.0,36.4166,36.424,36.372,36.3795,45800.0
2014-07-14 12:30:00,49.03,49.06,48.95,48.95,109500.0,36.3795,36.4017,36.3201,36.3201,109500.0
2014-07-14 12:40:00,48.96,49.0,48.94,48.95,66600.0,36.3275,36.3572,36.3127,36.3201,66600.0
2014-07-14 12:50:00,48.95,48.96,48.93,48.93,148500.0,36.3201,36.3275,36.3053,36.3053,148500.0
2014-07-14 13:00:00,48.94,48.96,48.91,48.96,72400.0,36.3127,36.3275,36.2904,36.3275,72400.0
2014-07-14 13:10:00,48.95,48.98,48.94,48.98,41600.0,36.3201,36.3424,36.3127,36.3424,41600.0
2014-07-14 13:20:00,48.98,48.99,48.97,48.99,101400.0,36.3424,36.3498,36.3349,36.3498,101400.0
2014-07-14 13:30:00,48.99,49.01,48.97,48.97,50600.0,36.3498,36.3646,36.3349,36.3349,50600.0
2014-07-14 13:40:00,48.97,48.98,48.96,48.97,61500.0,36.3349,36.3424,36.3275,36.3349,61500.0
2014-07-14 13:50:00,48.97,49.01,48.96,49.0,47700.0,36.3349,36.3646,36.3275,36.3572,47700.0
2014-07-14 14:00:00,49.01,49.01,48.98,49.0,57200.0,36.3646,36.3646,36.3424,36.3572,57200.0
2014-07-14 14:10:00,48.99,49.0,48.96,48.97,63400.0,36.3498,36.3572,36.3275,36.3349,63400.0
2014-07-14 14:20:00,48.96,48.96,48.92,48.93,75500.0,36.3275,36.3275,36.2978,36.3053,75500.0
2014-07-14 14:30:00,48.93,48.93,48.92,48.92,57800.0,36.3053,36.3053,36.2978,36.2978,57800.0
2014-07-14 14:40:00,48.93,48.93,48.89,48.89,91200.0,36.3053,36.3053,36.2756,36.2756,91200.0
2014-07-14 14:50:00,48.9,48.91,48.87,48.89,266900.0,36.283,36.2904,36.2607,36.2756,266900.0
2014-07-14 15:00:00,48.89,48.89,48.86,48.89,204800.0,36.2756,36.2756,36.2533,36.2756,204800.0
2014-07-14 15:10:00,48.89,48.91,48.87,48.91,129200.0,36.2756,36.2904,36.2607,36.2904,129200.0
2014-07-14 15:20:00,48.91,48.96,48.9,48.96,81900.0,36.2904,36.3275,36.283,36.3275,81900.0
2014-07-14 15:30:00,48.96,48.96,48.91,48.91,170500.0,36.3275,36.3275,36.2904,36.2904,170500.0
2014-07-14 15:40:00,48.91,48.95,48.88,48.88,190200.0,36.2904,36.3201,36.2682,36.2682,190200.0
2014-07-14 15:50:00,48.89,48.94,48.87,48.92,664200.0,36.2756,36.3127,36.2607,36.2978,664200.0
2014-07-15 09:30:00,48.97,49.04,48.8,49.02,125900.0,36.3349,36.3869,36.2088,36.372,125900.0
2014-07-15 09:40:00,49.04,49.05,49.01,49.03,131500.0,36.3869,36.3943,36.3646,36.3795,131500.0
2014-07-15 09:50:00,49.04,49.05,48.96,48.97,84600.0,36.3869,36.3943,36.3275,36.3349,84600.0
2014-07-15 10:00:00,48.97,49.12,48.97,49.03,139700.0,36.3349,36.4462,36.3349,36.3795,139700.0
2014-07-15 10:10:00,49.03,49.09,48.83,48.83,116800.0,36.3795,36.424,36.2311,36.2311,116800.0
2014-07-15 10:20:00,48.83,49.04,48.83,49.02,115100.0,36.2311,36.3869,36.2311,36.372,115100.0
2014-07-15 10:30:00,49.01,49.02,48.89,48.89,113400.0,36.3646,36.372,36.2756,36.2756,113400.0
2014-07-15 10:40:00,48.88,48.88,48.7,48.71,116600.0,36.2682,36.2682,36.1346,36.142,116600.0
2014-07-15 10:50:00,48.71,48.86,48.69,48.82,99000.0,36.142,36.2533,36.1272,36.2236,99000.0
2014-07-15 11:00:00,48.82,48.82,48.71,48.75,85200.0,36.2236,36.2236,36.142,36.1717,85200.0
2014-07-15 11:10:00,48.75,48.87,48.75,48.86,54300.0,36.1717,36.2607,36.1717,36.2533,54300.0
2014-07-15 11:20:00,48.85,48.85,48.8,48.8,42600.0,36.2459,36.2459,36.2088,36.2088,42600.0
2014-07-15 11:30:00,48.8,48.8,48.73,48.76,111400.0,36.2088,36.2088,36.1569,36.1791,111400.0
2014-07-15 11:40:00,48.77,48.77,48.62,48.69,135700.0,36.1865,36.1865,36.0752,36.1272,135700.0
2014-07-15 11:50:00,48.69,48.71,48.45,48.46,105500.0,36.1272,36.142,35.9491,35.9565,105500.0
2014-07-15 12:00:00,48.47,48.57,48.42,48.55,101300.0,35.9639,36.0381,35.9268,36.0233,101300.0
2014-07-15 12:10:00,48.55,48.59,48.51,48.57,51400.0,36.0233,36.053,35.9936,36.0381,51400.0
2014-07-15 12:20:00,48.57,48.63,48.53,48.61,51400.0,36.0381,36.0827,36.0085,36.0678,51400.0
2014-07-15 12:30:00,48.61,48.7,48.6,48.7,44800.0,36.0678,36.1346,36.0604,36.1346,44800.0
2014-07-15 12:40:00,48.7,48.74,48.69,48.74,56700.0,36.1346,36.1643,36.1272,36.1643,56700.0
2014-07-15 12:50:00,48.75,48.75,48.67,48.68,62100.0,36.1717,36.1717,36.1123,36.1198,62100.0
2014-07-15 13:00:00,48.67,48.75,48.67,48.75,46600.0,36.1123,36.1717,36.1123,36.1717,46600.0
2014-07-15 13:10:00,48.74,48.87,48.73,48.85,53200.0,36.1643,36.2607,36.1569,36.2459,53200.0
2014-07-15 13:20:00,48.85,48.87,48.67,48.75,182600.0,36.2459,36.2607,36.1123,36.1717,182600.0
2014-07-15 13:30:00,48.75,48.76,48.69,48.7,115800.0,36.1717,36.1791,36.1272,36.1346,115800.0
2014-07-15 13:40:00,48.7,48.7,48.64,48.66,75100.0,36.1346,36.1346,36.0901,36.1049,75100.0
2014-07-15 13:50:00,48.67,48.71,48.61,48.64,78900.0,36.1123,36.142,36.0678,36.0901,78900.0
2014-07-15 14:00:00,48.65,48.67,48.63,48.66,90500.0,36.0975,36.1123,36.0827,36.1049,90500.0
2014-07-15 14:10:00,48.66,48.7,48.65,48.7,102700.0,36.1049,36.1346,36.0975,36.1346,102700.0
2014-07-15 14:20:00,48.7,48.72,48.68,48.68,99500.0,36.1346,36.1494,36.1198,36.1198,99500.0
2014-07-15 14:30:00,48.69,48.69,48.63,48.65,106900.0,36.1272,36.1272,36.0827,36.0975,106900.0
2014-07-15 14:40:00,48.64,48.67,48.64,48.67,60700.0,36.0901,36.1123,36.0901,36.1123,60700.0
2014-07-15 14:50:00,48.67,48.68,48.61,48.64,83200.0,36.1123,36.1198,36.0678,36.0901,83200.0
2014-07-15 15:00:00,48.65,48.65,48.52,48.52,145600.0,36.0975,36.0975,36.001,36.001,145600.0
2014-07-15 15:10:00,48.52,48.66,48.51,48.62,108900.0,36.001,36.1049,35.9936,36.0752,108900.0
2014-07-15 15:20:00,48.63,48.69,48.62,48.67,118200.0,36.0827,36.1272,36.0752,36.1123,118200.0
2014-07-15 15:30:00,48.68,48.68,48.62,48.65,105700.0,36.1198,36.1198,36.0752,36.0975,105700.0
2014-07-15 15:40:00,48.65,48.67,48.59,48.61,187000.0,36.0975,36.1123,36.053,36.0678,187000.0
2014-07-15 15:50:00,48.61,48.67,48.58,48.66,389800.0,36.0678,36.1123,36.0456,36.1049,389800.0
2014-07-16 09:30:00,49.0,49.15,48.81,49.15,523700.0,36.3572,36.4685,36.2162,36.4685,523700.0
2014-07-16 09:40:00,49.16,49.2,49.12,49.12,89600.0,36.4759,36.5056,36.4462,36.4462,89600.0
2014-07-16 09:50:00,49.13,49.17,49.05,49.07,217400.0,36.4537,36.4833,36.3943,36.4091,217400.0
2014-07-16 10:00:00,49.07,49.13,49.02,49.1,105200.0,36.4091,36.4537,36.372,36.4314,105200.0
2014-07-16 10:10:00,49.09,49.13,49.05,49.08,98300.0,36.424,36.4537,36.3943,36.4166,98300.0
2014-07-16 10:20:00,49.07,49.1,48.98,49.1,187900.0,36.4091,36.4314,36.3424,36.4314,187900.0
2014-07-16 10:30:00,49.1,49.13,49.03,49.03,83200.0,36.4314,36.4537,36.3795,36.3795,83200.0
2014-07-16 10:40:00,49.03,49.07,48.97,48.99,78600.0,36.3795,36.4091,36.3349,36.3498,78600.0
2014-07-16 10:50:00,48.98,49.04,48.96,48.99,58200.0,36.3424,36.3869,36.3275,36.3498,58200.0
2014-07-16 11:00:00,48.98,49.05,48.97,49.03,47000.0,36.3424,36.3943,36.3349,36.3795,47000.0
2014-07-16 11:10:00,49.02,49.05,48.98,49.0,66500.0,36.372,36.3943,36.3424,36.3572,66500.0
2014-07-16 11:20:00,49.0,49.0,48.91,48.97,99500.0,36.3572,36.3572,36.2904,36.3349,99500.0
2014-07-16 11:30:00,48.97,48.99,48.9,48.9,74000.0,36.3349,36.3498,36.283,36.283,74000.0
2014-07-16 11:40:00,48.9,48.99,48.9,48.98,130700.0,36.283,36.3498,36.283,36.3424,130700.0
2014-07-16 11:50:00,48.98,48.99,48.94,48.97,47500.0,36.3424,36.3498,36.3127,36.3349,47500.0
2014-07-16 12:00:00,48.98,48.98,48.92,48.94,165300.0,36.3424,36.3424,36.2978,36.3127,165300.0
2014-07-16 12:10:00,48.94,49.0,48.93,49.0,60900.0,36.3127,36.3572,36.3053,36.3572,60900.0
2014-07-16 12:20:00,48.99,49.01,48.99,48.99,31600.0,36.3498,36.3646,36.3498,36.3498,31600.0
2014-07-16 12:30:00,49.0,49.04,48.99,49.02,52900.0,36.3572,36.3869,36.3498,36.372,52900.0
2014-07-16 12:40:00,49.03,49.04,48.95,48.96,68900.0,36.3795,36.3869,36.3201,36.3275,68900.0
2014-07-16 12:50:00,48.96,49.01,48.95,48.97,53100.0,36.3275,36.3646,36.3201,36.3349,53100.0
2014-07-16 13:00:00,48.98,49.01,48.97,48.99,27300.0,36.3424,36.3646,36.3349,36.3498,27300.0
2014-07-16 13:10:00,48.98,49.05,48.98,49.05,30100.0,36.3424,36.3943,36.3424,36.3943,30100.0
2014-07-16 13:20:00,49.05,49.07,49.03,49.05,97300.0,36.3943,36.4091,36.3795,36.3943,97300.0
2014-07-16 13:30:00,49.06,49.08,49.03,49.03,60400.0,36.4017,36.4166,36.3795,36.3795,60400.0
2014-07-16 13:40:00,49.04,49.06,49.03,49.03,58700.0,36.3869,36.4017,36.3795,36.3795,58700.0
2014-07-16 13:50:00,49.04,49.04,49.01,49.02,131900.0,36.3869,36.3869,36.3646,36.372,131900.0
2014-07-16 14:00:00,49.03,49.08,49.02,49.06,117200.0,36.3795,36.4166,36.372,36.4017,117200.0
2014-07-16 14:10:00,49.07,49.09,49.06,49.08,46200.0,36.4091,36.424,36.4017,36.4166,46200.0
2014-07-16 14:20:00,49.09,49.11,49.06,49.09,59000.0,36.424,36.4388,36.4017,36.424,59000.0
2014-07-16 14:30:00,49.09,49.12,49.05,49.05,82600.0,36.424,36.4462,36.3943,36.3943,82600.0
2014-07-16 14:40:00,49.05,49.07,49.05,49.06,27900.0,36.3943,36.4091,36.3943,36.4017,27900.0
2014-07-16 14:50:00,49.07,49.07,49.01,49.01,48600.0,36.4091,36.4091,36.3646,36.3646,48600.0
2014-07-16 15:00:00,49.01,49.02,48.99,48.99,44400.0,36.3646,36.372,36.3498,36.3498,44400.0
2014-07-16 15:10:00,48.99,49.0,48.98,48.99,72300.0,36.3498,36.3572,36.3424,36.3498,72300.0
2014-07-16 15:20:00,48.99,49.0,48.98,49.0,127100.0,36.3498,36.3572,36.3424,36.3572,127100.0
2014-07-16 15:30:00,49.0,49.03,48.99,49.02,97900.0,36.3572,36.3795,36.3498,36.372,97900.0
2014-07-16 15:40:00,49.03,49.04,48.98,48.98,158900.0,36.3795,36.3869,36.3424,36.3424,158900.0
2014-07-16 15:50:00,48.99,49.08,48.98,49.05,480400.0,36.3498,36.4166,36.3424,36.3943,480400.0
2014-07-17 09:30:00,48.53,48.93,48.53,48.79,124600.0,36.0085,36.3053,36.0085,36.2014,124600.0
2014-07-17 09:40:00,48.78,48.8,48.68,48.7,80500.0,36.194,36.2088,36.1198,36.1346,80500.0
2014-07-17 09:50:00,48.69,48.7,48.46,48.47,321000.0,36.1272,36.1346,35.9565,35.9639,321000.0
2014-07-17 10:00:00,48.47,48.62,48.47,48.52,126200.0,35.9639,36.0752,35.9639,36.001,126200.0
2014-07-17 10:10:00,48.53,48.57,48.5,48.57,89100.0,36.0085,36.0381,35.9862,36.0381,89100.0
2014-07-17 10:20:00,48.58,48.66,48.57,48.62,96900.0,36.0456,36.1049,36.0381,36.0752,96900.0
2014-07-17 10:30:00,48.63,48.65,48.59,48.62,68800.0,36.0827,36.0975,36.053,36.0752,68800.0
2014-07-17 10:40:00,48.62,48.63,48.6,48.61,74100.0,36.0752,36.0827,36.0604,36.0678,74100.0
2014-07-17 10:50:00,48.61,48.68,48.6,48.62,64400.0,36.0678,36.1198,36.0604,36.0752,64400.0
2014-07-17 11:00:00,48.63,48.65,48.54,48.54,78400.0,36.0827,36.0975,36.0159,36.0159,78400.0
2014-07-17 11:10:00,48.54,48.55,48.36,48.42,82400.0,36.0159,36.0233,35.8823,35.9268,82400.0
2014-07-17 11:20:00,48.42,48.43,48.26,48.29,91900.0,35.9268,35.9343,35.8081,35.8304,91900.0
2014-07-17 11:30:00,48.29,48.41,48.19,48.34,101100.0,35.8304,35.9194,35.7562,35.8675,101100.0
2014-07-17 11:40:00,48.34,48.4,48.3,48.39,57500.0,35.8675,35.912,35.8378,35.9046,57500.0
2014-07-17 11:50:00,48.39,48.39,48.26,48.29,56700.0,35.9046,35.9046,35.8081,35.8304,56700.0
2014-07-17 12:00:00,48.29,48.3,48.17,48.29,101500.0,35.8304,35.8378,35.7414,35.8304,101500.0
2014-07-17 12:10:00,48.3,48.36,48.29,48.31,83500.0,35.8378,35.8823,35.8304,35.8452,83500.0
2014-07-17 12:20:00,48.3,48.31,48.24,48.3,80200.0,35.8378,35.8452,35.7933,35.8378,80200.0
2014-07-17 12:30:00,48.3,48.38,48.28,48.36,42800.0,35.8378,35.8972,35.823,35.8823,42800.0
2014-07-17 12:40:00,48.36,48.4,48.36,48.4,73100.0,35.8823,35.912,35.8823,35.912,73100.0
2014-07-17 12:50:00,48.41,48.46,48.38,48.46,36900.0,35.9194,35.9565,35.8972,35.9565,36900.0
2014-07-17 13:00:00,48.47,48.56,48.46,48.54,79300.0,35.9639,36.0307,35.9565,36.0159,79300.0
2014-07-17 13:10:00,48.54,48.62,48.51,48.6,136000.0,36.0159,36.0752,35.9936,36.0604,136000.0
2014-07-17 13:20:00,48.59,48.6,48.55,48.57,29700.0,36.053,36.0604,36.0233,36.0381,29700.0
2014-07-17 13:30:00,48.57,48.6,48.55,48.55,85500.0,36.0381,36.0604,36.0233,36.0233,85500.0
2014-07-17 13:40:00,48.55,48.58,48.55,48.57,65100.0,36.0233,36.0456,36.0233,36.0381,65100.0
2014-07-17 13:50:00,48.57,48.59,48.54,48.57,79700.0,36.0381,36.053,36.0159,36.0381,79700.0
2014-07-17 14:00:00,48.57,48.57,48.49,48.52,140900.0,36.0381,36.0381,35.9788,36.001,140900.0
2014-07-17 14:10:00,48.52,48.57,48.52,48.52,138500.0,36.001,36.0381,36.001,36.001,138500.0
2014-07-17 14:20:00,48.52,48.53,48.4,48.42,89400.0,36.001,36.0085,35.912,35.9268,89400.0
2014-07-17 14:30:00,48.43,48.47,48.41,48.44,60600.0,35.9343,35.9639,35.9194,35.9417,60600.0
2014-07-17 14:40:00,48.44,48.47,48.4,48.4,74600.0,35.9417,35.9639,35.912,35.912,74600.0
2014-07-17 14:50:00,48.41,48.47,48.38,48.43,81300.0,35.9194,35.9639,35.8972,35.9343,81300.0
2014-07-17 15:00:00,48.43,48.43,48.37,48.38,145200.0,35.9343,35.9343,35.8897,35.8972,145200.0
2014-07-17 15:10:00,48.38,48.41,48.18,48.19,168100.0,35.8972,35.9194,35.7488,35.7562,168100.0
2014-07-17 15:20:00,48.19,48.25,48.17,48.17,162100.0,35.7562,35.8007,35.7414,35.7414,162100.0
2014-07-17 15:30:00,48.16,48.19,48.09,48.16,183900.0,35.7339,35.7562,35.682,35.7339,183900.0
2014-07-17 15:40:00,48.16,48.19,48.05,48.1,289100.0,35.7339,35.7562,35.6523,35.6894,289100.0
2014-07-17 15:50:00,48.11,48.17,48.1,48.14,537000.0,35.6968,35.7414,35.6894,35.7191,537000.0
2014-07-18 09:30:00,48.42,48.7,48.17,48.61,753900.0,35.9268,36.1346,35.7414,36.0678,753900.0
2014-07-18 09:40:00,48.61,48.65,48.55,48.62,103800.0,36.0678,36.0975,36.0233,36.0752,103800.0
2014-07-18 09:50:00,48.61,48.66,48.55,48.65,88300.0,36.0678,36.1049,36.0233,36.0975,88300.0
2014-07-18 10:00:00,48.65,48.66,48.52,48.62,105400.0,36.0975,36.1049,36.001,36.0752,105400.0
2014-07-18 10:10:00,48.62,48.65,48.47,48.5,119200.0,36.0752,36.0975,35.9639,35.9862,119200.0
2014-07-18 10:20:00,48.5,48.55,48.5,48.54,66700.0,35.9862,36.0233,35.9862,36.0159,66700.0
2014-07-18 10:30:00,48.55,48.56,48.52,48.56,78500.0,36.0233,36.0307,36.001,36.0307,78500.0
2014-07-18 10:40:00,48.55,48.64,48.54,48.64,105400.0,36.0233,36.0901,36.0159,36.0901,105400.0
2014-07-18 10:50:00,48.64,48.84,48.63,48.79,232000.0,36.0901,36.2385,36.0827,36.2014,232000.0
2014-07-18 11:00:00,48.8,48.82,48.72,48.73,153300.0,36.2088,36.2236,36.1494,36.1569,153300.0
2014-07-18 11:10:00,48.73,48.75,48.69,48.71,102400.0,36.1569,36.1717,36.1272,36.142,102400.0
2014-07-18 11:20:00,48.71,48.74,48.65,48.68,126500.0,36.142,36.1643,36.0975,36.1198,126500.0
2014-07-18 11:30:00,48.68,48.8,48.68,48.79,43200.0,36.1198,36.2088,36.1198,36.2014,43200.0
2014-07-18 11:40:00,48.8,48.8,48.72,48.79,64500.0,36.2088,36.2088,36.1494,36.2014,64500.0
2014-07-18 11:50:00,48.79,48.79,48.71,48.73,45500.0,36.2014,36.2014,36.142,36.1569,45500.0
2014-07-18 12:00:00,48.73,48.76,48.72,48.75,28100.0,36.1569,36.1791,36.1494,36.1717,28100.0
2014-07-18 12:10:00,48.75,48.79,48.75,48.76,38800.0,36.1717,36.2014,36.1717,36.1791,38800.0
2014-07-18 12:20:00,48.76,48.82,48.73,48.79,69700.0,36.1791,36.2236,36.1569,36.2014,69700.0
2014-07-18 12:30:00,48.8,48.8,48.73,48.75,40200.0,36.2088,36.2088,36.1569,36.1717,40200.0
2014-07-18 12:40:00,48.76,48.78,48.75,48.77,30200.0,36.1791,36.194,36.1717,36.1865,30200.0
2014-07-18 12:50:00,48.78,48.78,48.73,48.74,41200.0,36.194,36.194,36.1569,36.1643,41200.0
2014-07-18 13:00:00,48.74,48.74,48.69,48.71,39000.0,36.1643,36.1643,36.1272,36.142,39000.0
2014-07-18 13:10:00,48.71,48.74,48.7,48.74,37500.0,36.142,36.1643,36.1346,36.1643,37500.0
2014-07-18 13:20:00,48.74,48.74,48.71,48.71,22400.0,36.1643,36.1643,36.142,36.142,22400.0
2014-07-18 13:30:00,48.71,48.79,48.7,48.78,62700.0,36.142,36.2014,36.1346,36.194,62700.0
2014-07-18 13:40:00,48.79,48.86,48.78,48.84,103100.0,36.2014,36.2533,36.194,36.2385,103100.0
2014-07-18 13:50:00,48.84,48.85,48.79,48.84,65300.0,36.2385,36.2459,36.2014,36.2385,65300.0
2014-07-18 14:00:00,48.84,48.84,48.8,48.81,46700.0,36.2385,36.2385,36.2088,36.2162,46700.0
2014-07-18 14:10:00,48.81,48.88,48.81,48.83,58300.0,36.2162,36.2682,36.2162,36.2311,58300.0
2014-07-18 14:20:00,48.83,48.91,48.83,48.91,67100.0,36.2311,36.2904,36.2311,36.2904,67100.0
2014-07-18 14:30:00,48.91,48.95,48.87,48.88,135600.0,36.2904,36.3201,36.2607,36.2682,135600.0
2014-07-18 14:40:00,48.88,48.9,48.85,48.85,48600.0,36.2682,36.283,36.2459,36.2459,48600.0
2014-07-18 14:50:00,48.86,48.86,48.79,48.79,74500.0,36.2533,36.2533,36.2014,36.2014,74500.0
2014-07-18 15:00:00,48.79,48.91,48.79,48.91,85900.0,36.2014,36.2904,36.2014,36.2904,85900.0
2014-07-18 15:10:00,48.91,48.96,48.86,48.95,145000.0,36.2904,36.3275,36.2533,36.3201,145000.0
2014-07-18 15:20:00,48.95,48.97,48.89,48.89,97900.0,36.3201,36.3349,36.2756,36.2756,97900.0
2014-07-18 15:30:00,48.9,48.93,48.88,48.89,127200.0,36.283,36.3053,36.2682,36.2756,127200.0
2014-07-18 15:40:00,48.89,48.9,48.81,48.81,116500.0,36.2756,36.283,36.2162,36.2162,116500.0
2014-07-18 15:50:00,48.82,48.86,48.82,48.86,434400.0,36.2236,36.2533,36.2236,36.2533,434400.0
2014-07-21 09:30:00,48.08,48.87,48.08,48.78,127200.0,35.6746,36.2607,35.6746,36.194,127200.0
2014-07-21 09:40:00,48.77,48.9,48.77,48.9,153400.0,36.1865,36.283,36.1865,36.283,153400.0
2014-07-21 09:50:00,48.89,48.99,48.86,48.87,164500.0,36.2756,36.3498,36.2533,36.2607,164500.0
2014-07-21 10:00:00,48.87,48.9,48.79,48.83,183900.0,36.2607,36.283,36.2014,36.2311,183900.0
2014-07-21 10:10:00,48.84,48.95,48.77,48.84,366700.0,36.2385,36.3201,36.1865,36.2385,366700.0
2014-07-21 10:20:00,48.82,48.89,48.78,48.89,96700.0,36.2236,36.2756,36.194,36.2756,96700.0
2014-07-21 10:30:00,48.89,48.89,48.78,48.8,100300.0,36.2756,36.2756,36.194,36.2088,100300.0
2014-07-21 10:40:00,48.8,48.84,48.75,48.81,387400.0,36.2088,36.2385,36.1717,36.2162,387400.0
2014-07-21 10:50:00,48.82,48.82,48.71,48.73,189800.0,36.2236,36.2236,36.142,36.1569,189800.0
2014-07-21 11:00:00,48.73,48.8,48.72,48.77,117300.0,36.1569,36.2088,36.1494,36.1865,117300.0
2014-07-21 11:10:00,48.76,48.78,48.71,48.76,108200.0,36.1791,36.194,36.142,36.1791,108200.0
2014-07-21 11:20:00,48.77,48.94,48.76,48.92,155700.0,36.1865,36.3127,36.1791,36.2978,155700.0
2014-07-21 11:30:00,48.91,48.91,48.83,48.83,122300.0,36.2904,36.2904,36.2311,36.2311,122300.0
2014-07-21 11:40:00,48.84,48.9,48.77,48.8,89400.0,36.2385,36.283,36.1865,36.2088,89400.0
2014-07-21 11:50:00,48.8,48.81,48.71,48.73,84500.0,36.2088,36.2162,36.142,36.1569,84500.0
2014-07-21 12:00:00,48.73,48.76,48.71,48.73,117000.0,36.1569,36.1791,36.142,36.1569,117000.0
2014-07-21 12:10:00,48.72,48.81,48.72,48.8,70900.0,36.1494,36.2162,36.1494,36.2088,70900.0
2014-07-21 12:20:00,48.8,48.83,48.73,48.75,56200.0,36.2088,36.2311,36.1569,36.1717,56200.0
2014-07-21 12:30:00,48.74,48.81,48.72,48.79,67400.0,36.1643,36.2162,36.1494,36.2014,67400.0
2014-07-21 12:40:00,48.79,48.82,48.78,48.8,39800.0,36.2014,36.2236,36.194,36.2088,39800.0
2014-07-21 12:50:00,48.8,48.89,48.79,48.85,124200.0,36.2088,36.2756,36.2014,36.2459,124200.0
2014-07-21 13:00:00,48.84,48.9,48.82,48.89,54400.0,36.2385,36.283,36.2236,36.2756,54400.0
2014-07-21 13:10:00,48.89,48.9,48.83,48.86,54500.0,36.2756,36.283,36.2311,36.2533,54500.0
2014-07-21 13:20:00,48.86,48.94,48.86,48.92,60400.0,36.2533,36.3127,36.2533,36.2978,60400.0
2014-07-21 13:30:00,48.91,49.16,48.91,49.14,332500.0,36.2904,36.4759,36.2904,36.4611,332500.0
2014-07-21 13:40:00,49.15,49.28,49.14,49.28,111200.0,36.4685,36.565,36.4611,36.565,111200.0
2014-07-21 13:50:00,49.28,49.29,49.19,49.2,174500.0,36.565,36.5724,36.4982,36.5056,174500.0
2014-07-21 14:00:00,49.21,49.23,49.18,49.21,88400.0,36.513,36.5279,36.4908,36.513,88400.0
2014-07-21 14:10:00,49.22,49.24,49.14,49.14,85300.0,36.5204,36.5353,36.4611,36.4611,85300.0
2014-07-21 14:20:00,49.15,49.21,49.13,49.21,78700.0,36.4685,36.513,36.4537,36.513,78700.0
2014-07-21 14:30:00,49.2,49.22,49.16,49.21,119400.0,36.5056,36.5204,36.4759,36.513,119400.0
2014-07-21 14:40:00,49.2,49.26,49.19,49.24,153800.0,36.5056,36.5501,36.4982,36.5353,153800.0
2014-07-21 14:50:00,49.23,49.31,49.22,49.29,127200.0,36.5279,36.5872,36.5204,36.5724,127200.0
2014-07-21 15:00:00,49.28,49.34,49.28,49.32,194700.0,36.565,36.6095,36.565,36.5946,194700.0
2014-07-21 15:10:00,49.32,49.33,49.28,49.32,269500.0,36.5946,36.6021,36.565,36.5946,269500.0
2014-07-21 15:20:00,49.32,49.33,49.28,49.3,360100.0,36.5946,36.6021,36.565,36.5798,360100.0
2014-07-21 15:30:00,49.3,49.32,49.26,49.26,271700.0,36.5798,36.5946,36.5501,36.5501,271700.0
2014-07-21 15:40:00,49.26,49.27,49.15,49.16,366900.0,36.5501,36.5575,36.4685,36.4759,366900.0
2014-07-21 15:50:00,49.16,49.18,49.12,49.17,656200.0,36.4759,36.4908,36.4462,36.4833,656200.0
2014-07-22 09:30:00,48.98,49.0,48.55,48.64,550800.0,36.3424,36.3572,36.0233,36.0901,550800.0
2014-07-22 09:40:00,48.66,48.89,48.44,48.48,481700.0,36.1049,36.2756,35.9417,35.9714,481700.0
2014-07-22 09:50:00,48.48,48.6,48.46,48.52,332700.0,35.9714,36.0604,35.9565,36.001,332700.0
2014-07-22 10:00:00,48.52,48.89,48.51,48.8,282100.0,36.001,36.2756,35.9936,36.2088,282100.0
2014-07-22 10:10:00,48.81,48.87,48.52,48.55,272400.0,36.2162,36.2607,36.001,36.0233,272400.0
2014-07-22 10:20:00,48.54,48.6,48.49,48.52,198200.0,36.0159,36.0604,35.9788,36.001,198200.0
2014-07-22 10:30:00,48.53,48.59,48.51,48.54,156600.0,36.0085,36.053,35.9936,36.0159,156600.0
2014-07-22 10:40:00,48.54,48.61,48.5,48.6,394900.0,36.0159,36.0678,35.9862,36.0604,394900.0
2014-07-22 10:50:00,48.61,48.61,48.53,48.6,113700.0,36.0678,36.0678,36.0085,36.0604,113700.0
2014-07-22 11:00:00,48.59,48.64,48.59,48.62,131200.0,36.053,36.0901,36.053,36.0752,131200.0
2014-07-22 11:10:00,48.63,48.63,48.51,48.56,124300.0,36.0827,36.0827,35.9936,36.0307,124300.0
2014-07-22 11:20:00,48.57,48.61,48.56,48.6,79700.0,36.0381,36.0678,36.0307,36.0604,79700.0
2014-07-22 11:30:00,48.6,48.63,48.58,48.58,106500.0,36.0604,36.0827,36.0456,36.0456,106500.0
2014-07-22 11:40:00,48.59,48.59,48.5,48.5,111700.0,36.053,36.053,35.9862,35.9862,111700.0
2014-07-22 11:50:00,48.5,48.53,48.46,48.46,98500.0,35.9862,36.0085,35.9565,35.9565,98500.0
2014-07-22 12:00:00,48.47,48.48,48.46,48.47,89600.0,35.9639,35.9714,35.9565,35.9639,89600.0
2014-07-22 12:10:00,48.46,48.6,48.46,48.58,124900.0,35.9565,36.0604,35.9565,36.0456,124900.0
2014-07-22 12:20:00,48.57,48.68,48.56,48.65,76500.0,36.0381,36.1198,36.0307,36.0975,76500.0
2014-07-22 12:30:00,48.65,48.66,48.61,48.62,92500.0,36.0975,36.1049,36.0678,36.0752,92500.0
2014-07-22 12:40:00,48.63,48.65,48.58,48.59,94000.0,36.0827,36.0975,36.0456,36.053,94000.0
2014-07-22 12:50:00,48.59,48.6,48.58,48.6,43100.0,36.053,36.0604,36.0456,36.0604,43100.0
2014-07-22 13:00:00,48.6,48.66,48.59,48.66,85500.0,36.0604,36.1049,36.053,36.1049,85500.0
2014-07-22 13:10:00,48.66,48.78,48.66,48.75,88100.0,36.1049,36.194,36.1049,36.1717,88100.0
2014-07-22 13:20:00,48.76,48.84,48.75,48.84,86300.0,36.1791,36.2385,36.1717,36.2385,86300.0
2014-07-22 13:30:00,48.84,48.94,48.84,48.91,94300.0,36.2385,36.3127,36.2385,36.2904,94300.0
2014-07-22 13:40:00,48.9,48.93,48.87,48.89,69200.0,36.283,36.3053,36.2607,36.2756,69200.0
2014-07-22 13:50:00,48.9,48.9,48.88,48.89,91200.0,36.283,36.283,36.2682,36.2756,91200.0
2014-07-22 14:00:00,48.89,49.0,48.88,49.0,81700.0,36.2756,36.3572,36.2682,36.3572,81700.0
2014-07-22 14:10:00,49.0,49.02,48.97,49.02,97500.0,36.3572,36.372,36.3349,36.372,97500.0
2014-07-22 14:20:00,49.01,49.05,48.99,49.04,142700.0,36.3646,36.3943,36.3498,36.3869,142700.0
2014-07-22 14:30:00,49.04,49.24,49.03,49.15,195500.0,36.3869,36.5353,36.3795,36.4685,195500.0
2014-07-22 14:40:00,49.14,49.18,48.9,48.9,180000.0,36.4611,36.4908,36.283,36.283,180000.0
2014-07-22 14:50:00,48.9,49.01,48.88,49.01,126200.0,36.283,36.3646,36.2682,36.3646,126200.0
2014-07-22 15:00:00,49.01,49.02,48.95,48.98,174300.0,36.3646,36.372,36.3201,36.3424,174300.0
2014-07-22 15:10:00,48.98,49.01,48.95,49.0,144600.0,36.3424,36.3646,36.3201,36.3572,144600.0
2014-07-22 15:20:00,49.0,49.09,48.99,49.09,183600.0,36.3572,36.424,36.3498,36.424,183600.0
2014-07-22 15:30:00,49.09,49.11,49.07,49.1,255300.0,36.424,36.4388,36.4091,36.4314,255300.0
2014-07-22 15:40:00,49.09,49.14,49.07,49.12,275400.0,36.424,36.4611,36.4091,36.4462,275400.0
2014-07-22 15:50:00,49.12,49.16,49.1,49.11,669000.0,36.4462,36.4759,36.4314,36.4388,669000.0
2014-07-23 09:30:00,49.22,49.24,48.72,48.82,324700.0,36.5204,36.5353,36.1494,36.2236,324700.0
2014-07-23 09:40:00,48.82,48.84,48.42,48.48,410600.0,36.2236,36.2385,35.9268,35.9714,410600.0
2014-07-23 09:50:00,48.48,48.52,48.42,48.5,409200.0,35.9714,36.001,35.9268,35.9862,409200.0
2014-07-23 10:00:00,48.51,48.6,48.48,48.58,229600.0,35.9936,36.0604,35.9714,36.0456,229600.0
2014-07-23 10:10:00,48.58,48.6,48.51,48.52,219500.0,36.0456,36.0604,35.9936,36.001,219500.0
2014-07-23 10:20:00,48.52,48.53,48.46,48.52,194500.0,36.001,36.0085,35.9565,36.001,194500.0
2014-07-23 10:30:00,48.52,48.65,48.52,48.59,133000.0,36.001,36.0975,36.001,36.053,133000.0
2014-07-23 10:40:00,48.6,48.69,48.55,48.63,504500.0,36.0604,36.1272,36.0233,36.0827,504500.0
2014-07-23 10:50:00,48.63,48.65,48.57,48.57,186000.0,36.0827,36.0975,36.0381,36.0381,186000.0
2014-07-23 11:00:00,48.58,48.58,48.52,48.57,274400.0,36.0456,36.0456,36.001,36.0381,274400.0
2014-07-23 11:10:00,48.57,48.59,48.54,48.55,287800.0,36.0381,36.053,36.0159,36.0233,287800.0
2014-07-23 11:20:00,48.55,48.63,48.54,48.55,193100.0,36.0233,36.0827,36.0159,36.0233,193100.0
2014-07-23 11:30:00,48.55,48.61,48.55,48.6,128500.0,36.0233,36.0678,36.0233,36.0604,128500.0
2014-07-23 11:40:00,48.61,48.66,48.59,48.65,329600.0,36.0678,36.1049,36.053,36.0975,329600.0
2014-07-23 11:50:00,48.64,48.73,48.62,48.63,142700.0,36.0901,36.1569,36.0752,36.0827,142700.0
2014-07-23 12:00:00,48.66,48.68,48.63,48.68,70200.0,36.1049,36.1198,36.0827,36.1198,70200.0
2014-07-23 12:10:00,48.68,48.73,48.67,48.7,210900.0,36.1198,36.1569,36.1123,36.1346,210900.0
2014-07-23 12:20:00,48.7,48.72,48.63,48.64,151000.0,36.1346,36.1494,36.0827,36.0901,151000.0
2014-07-23 12:30:00,48.64,48.66,48.54,48.54,193200.0,36.0901,36.1049,36.0159,36.0159,193200.0
2014-07-23 12:40:00,48.54,48.59,48.52,48.55,114000.0,36.0159,36.053,36.001,36.0233,114000.0
2014-07-23 12:50:00,48.56,48.59,48.41,48.59,108400.0,36.0307,36.053,35.9194,36.053,108400.0
2014-07-23 13:00:00,48.57,48.59,48.52,48.55,71500.0,36.0381,36.053,36.001,36.0233,71500.0
2014-07-23 13:10:00,48.56,48.58,48.54,48.57,78800.0,36.0307,36.0456,36.0159,36.0381,78800.0
2014-07-23 13:20:00,48.57,48.58,48.55,48.56,53000.0,36.0381,36.0456,36.0233,36.0307,53000.0
2014-07-23 13:30:00,48.55,48.62,48.55,48.61,390400.0,36.0233,36.0752,36.0233,36.0678,390400.0
2014-07-23 13:40:00,48.6,48.7,48.6,48.68,652000.0,36.0604,36.1346,36.0604,36.1198,652000.0
2014-07-23 13:50:00,48.67,48.67,48.58,48.58,555100.0,36.1123,36.1123,36.0456,36.0456,555100.0
2014-07-23 14:00:00,48.59,48.59,48.44,48.49,121200.0,36.053,36.053,35.9417,35.9788,121200.0
2014-07-23 14:10:00,48.49,48.49,48.4,48.42,184300.0,35.9788,35.9788,35.912,35.9268,184300.0
2014-07-23 14:20:00,48.41,48.46,48.41,48.42,170200.0,35.9194,35.9565,35.9194,35.9268,170200.0
2014-07-23 14:30:00,48.41,48.42,48.35,48.4,170200.0,35.9194,35.9268,35.8749,35.912,170200.0
2014-07-23 14:40:00,48.41,48.41,48.33,48.34,109900.0,35.9194,35.9194,35.8601,35.8675,109900.0
2014-07-23 14:50:00,48.33,48.34,48.31,48.33,141000.0,35.8601,35.8675,35.8452,35.8601,141000.0
2014-07-23 15:00:00,48.33,48.33,48.27,48.29,221800.0,35.8601,35.8601,35.8155,35.8304,221800.0
2014-07-23 15:10:00,48.29,48.29,48.28,48.29,98200.0,35.8304,35.8304,35.823,35.8304,98200.0
2014-07-23 15:20:00,48.29,48.37,48.28,48.36,195200.0,35.8304,35.8897,35.823,35.8823,195200.0
2014-07-23 15:30:00,48.36,48.36,48.24,48.24,406000.0,35.8823,35.8823,35.7933,35.7933,406000.0
2014-07-23 15:40:00,48.24,48.25,48.17,48.17,930800.0,35.7933,35.8007,35.7414,35.7414,930800.0
2014-07-23 15:50:00,48.18,48.27,48.15,48.2,1673400.0,35.7488,35.8155,35.7265,35.7636,1673400.0
2014-07-24 09:30:00,48.51,48.61,48.33,48.45,221000.0,35.9936,36.0678,35.8601,35.9491,221000.0
2014-07-24 09:40:00,48.42,48.5,48.38,48.4,474500.0,35.9268,35.9862,35.8972,35.912,474500.0
2014-07-24 09:50:00,48.4,48.42,48.24,48.24,377400.0,35.912,35.9268,35.7933,35.7933,377400.0
2014-07-24 10:00:00,48.25,48.33,48.21,48.29,194000.0,35.8007,35.8601,35.771,35.8304,194000.0
2014-07-24 10:10:00,48.27,48.28,48.06,48.15,469000.0,35.8155,35.823,35.6597,35.7265,469000.0
2014-07-24 10:20:00,48.14,48.14,48.01,48.08,302800.0,35.7191,35.7191,35.6226,35.6746,302800.0
2014-07-24 10:30:00,48.08,48.11,47.93,47.96,270300.0,35.6746,35.6968,35.5633,35.5855,270300.0
2014-07-24 10:40:00,47.97,48.01,47.89,47.89,303300.0,35.593,35.6226,35.5336,35.5336,303300.0
2014-07-24 10:50:00,47.89,47.93,47.87,47.93,213300.0,35.5336,35.5633,35.5188,35.5633,213300.0
2014-07-24 11:00:00,47.93,47.93,47.78,47.83,464900.0,35.5633,35.5633,35.452,35.4891,464900.0
2014-07-24 11:10:00,47.84,47.88,47.79,47.87,298100.0,35.4965,35.5262,35.4594,35.5188,298100.0
2014-07-24 11:20:00,47.87,47.93,47.8,47.91,203600.0,35.5188,35.5633,35.4668,35.5484,203600.0
2014-07-24 11:30:00,47.9,47.97,47.86,47.88,113100.0,35.541,35.593,35.5113,35.5262,113100.0
2014-07-24 11:40:00,47.87,47.96,47.87,47.94,96400.0,35.5188,35.5855,35.5188,35.5707,96400.0
2014-07-24 11:50:00,47.92,48.0,47.92,48.0,62100.0,35.5559,35.6152,35.5559,35.6152,62100.0
2014-07-24 12:00:00,47.99,48.03,47.99,48.0,85300.0,35.6078,35.6375,35.6078,35.6152,85300.0
2014-07-24 12:10:00,48.0,48.0,47.98,48.0,70000.0,35.6152,35.6152,35.6004,35.6152,70000.0
2014-07-24 12:20:00,48.0,48.0,47.92,47.93,75000.0,35.6152,35.6152,35.5559,35.5633,75000.0
2014-07-24 12:30:00,47.91,47.92,47.88,47.91,75600.0,35.5484,35.5559,35.5262,35.5484,75600.0
2014-07-24 12:40:00,47.91,47.95,47.9,47.91,191600.0,35.5484,35.5781,35.541,35.5484,191600.0
2014-07-24 12:50:00,47.91,47.93,47.89,47.92,119400.0,35.5484,35.5633,35.5336,35.5559,119400.0
2014-07-24 13:00:00,47.91,47.92,47.85,47.85,147000.0,35.5484,35.5559,35.5039,35.5039,147000.0
2014-07-24 13:10:00,47.86,47.91,47.84,47.9,116400.0,35.5113,35.5484,35.4965,35.541,116400.0
2014-07-24 13:20:00,47.9,47.92,47.86,47.89,217600.0,35.541,35.5559,35.5113,35.5336,217600.0
2014-07-24 13:30:00,47.89,47.91,47.87,47.89,120600.0,35.5336,35.5484,35.5188,35.5336,120600.0
2014-07-24 13:40:00,47.89,47.98,47.86,47.98,135600.0,35.5336,35.6004,35.5113,35.6004,135600.0
2014-07-24 13:50:00,47.98,48.03,47.98,48.01,138700.0,35.6004,35.6375,35.6004,35.6226,138700.0
2014-07-24 14:00:00,48.02,48.02,47.99,48.0,95300.0,35.6301,35.6301,35.6078,35.6152,95300.0
2014-07-24 14:10:00,48.0,48.01,47.97,48.0,105400.0,35.6152,35.6226,35.593,35.6152,105400.0
2014-07-24 14:20:00,48.0,48.0,47.97,47.97,75200.0,35.6152,35.6152,35.593,35.593,75200.0
2014-07-24 14:30:00,47.98,47.99,47.96,47.98,126900.0,35.6004,35.6078,35.5855,35.6004,126900.0
2014-07-24 14:40:00,47.97,48.01,47.97,47.99,209200.0,35.593,35.6226,35.593,35.6078,209200.0
2014-07-24 14:50:00,47.99,48.02,47.95,47.96,163400.0,35.6078,35.6301,35.5781,35.5855,163400.0
2014-07-24 15:00:00,47.95,47.99,47.92,47.98,135300.0,35.5781,35.6078,35.5559,35.6004,135300.0
2014-07-24 15:10:00,47.98,48.01,47.97,47.98,128100.0,35.6004,35.6226,35.593,35.6004,128100.0
2014-07-24 15:20:00,47.99,48.0,47.94,47.95,164400.0,35.6078,35.6152,35.5707,35.5781,164400.0
2014-07-24 15:30:00,47.95,48.0,47.94,48.0,239800.0,35.5781,35.6152,35.5707,35.6152,239800.0
2014-07-24 15:40:00,48.0,48.01,47.99,48.0,254400.0,35.6152,35.6226,35.6078,35.6152,254400.0
2014-07-24 15:50:00,48.0,48.04,47.85,47.85,974500.0,35.6152,35.6449,35.5039,35.5039,974500.0
2014-07-25 09:30:00,47.73,47.73,47.33,47.41,285000.0,35.4149,35.4149,35.1181,35.1774,285000.0
2014-07-25 09:40:00,47.41,47.48,47.35,47.37,200700.0,35.1774,35.2294,35.1329,35.1478,200700.0
2014-07-25 09:50:00,47.38,47.41,47.38,47.38,145200.0,35.1552,35.1774,35.1552,35.1552,145200.0
2014-07-25 10:00:00,47.39,47.42,47.37,47.4,132400.0,35.1626,35.1849,35.1478,35.17,132400.0
2014-07-25 10:10:00,47.4,47.41,47.31,47.4,132300.0,35.17,35.1774,35.1032,35.17,132300.0
2014-07-25 10:20:00,47.4,47.41,47.39,47.41,140500.0,35.17,35.1774,35.1626,35.1774,140500.0
2014-07-25 10:30:00,47.4,47.4,47.34,47.34,132900.0,35.17,35.17,35.1255,35.1255,132900.0
2014-07-25 10:40:00,47.35,47.41,47.3,47.3,125400.0,35.1329,35.1774,35.0958,35.0958,125400.0
2014-07-25 10:50:00,47.31,47.33,47.13,47.17,148600.0,35.1032,35.1181,34.9697,34.9994,148600.0
2014-07-25 11:00:00,47.17,47.19,47.09,47.15,108000.0,34.9994,35.0142,34.94,34.9845,108000.0
2014-07-25 11:10:00,47.15,47.17,47.08,47.11,117800.0,34.9845,34.9994,34.9326,34.9548,117800.0
2014-07-25 11:20:00,47.12,47.12,46.98,47.01,241300.0,34.9623,34.9623,34.8584,34.8807,241300.0
2014-07-25 11:30:00,47.01,47.06,46.98,47.0,141200.0,34.8807,34.9177,34.8584,34.8732,141200.0
2014-07-25 11:40:00,47.0,47.07,46.98,46.98,214500.0,34.8732,34.9252,34.8584,34.8584,214500.0
2014-07-25 11:50:00,46.99,47.13,46.98,47.09,148700.0,34.8658,34.9697,34.8584,34.94,148700.0
2014-07-25 12:00:00,47.09,47.14,47.08,47.09,122600.0,34.94,34.9771,34.9326,34.94,122600.0
2014-07-25 12:10:00,47.09,47.11,47.08,47.09,147400.0,34.94,34.9548,34.9326,34.94,147400.0
2014-07-25 12:20:00,47.1,47.16,47.09,47.1,102100.0,34.9474,34.9919,34.94,34.9474,102100.0
2014-07-25 12:30:00,47.11,47.19,47.09,47.18,818400.0,34.9548,35.0142,34.94,35.0068,818400.0
2014-07-25 12:40:00,47.19,47.23,47.16,47.21,325400.0,35.0142,35.0439,34.9919,35.029,325400.0
2014-07-25 12:50:00,47.21,47.22,47.13,47.14,290500.0,35.029,35.0365,34.9697,34.9771,290500.0
2014-07-25 13:00:00,47.14,47.14,47.07,47.07,87200.0,34.9771,34.9771,34.9252,34.9252,87200.0
2014-07-25 13:10:00,47.08,47.08,47.0,47.01,146300.0,34.9326,34.9326,34.8732,34.8807,146300.0
2014-07-25 13:20:00,47.01,47.02,46.97,47.01,126100.0,34.8807,34.8881,34.851,34.8807,126100.0
2014-07-25 13:30:00,47.02,47.02,46.92,46.96,112200.0,34.8881,34.8881,34.8139,34.8436,112200.0
2014-07-25 13:40:00,46.96,46.96,46.91,46.94,76700.0,34.8436,34.8436,34.8065,34.8287,76700.0
2014-07-25 13:50:00,46.94,46.95,46.9,46.94,71000.0,34.8287,34.8361,34.799,34.8287,71000.0
2014-07-25 14:00:00,46.95,46.95,46.9,46.92,142100.0,34.8361,34.8361,34.799,34.8139,142100.0
2014-07-25 14:10:00,46.94,46.99,46.94,46.98,71300.0,34.8287,34.8658,34.8287,34.8584,71300.0
2014-07-25 14:20:00,46.97,47.0,46.96,46.96,83500.0,34.851,34.8732,34.8436,34.8436,83500.0
2014-07-25 14:30:00,46.97,46.98,46.88,46.89,125100.0,34.851,34.8584,34.7842,34.7916,125100.0
2014-07-25 14:40:00,46.89,46.97,46.87,46.93,137600.0,34.7916,34.851,34.7768,34.8213,137600.0
2014-07-25 14:50:00,46.93,46.93,46.86,46.9,132500.0,34.8213,34.8213,34.7694,34.799,132500.0
2014-07-25 15:00:00,46.9,46.91,46.85,46.87,122200.0,34.799,34.8065,34.7619,34.7768,122200.0
2014-07-25 15:10:00,46.88,46.89,46.85,46.86,214200.0,34.7842,34.7916,34.7619,34.7694,214200.0
2014-07-25 15:20:00,46.85,46.88,46.81,46.84,192000.0,34.7619,34.7842,34.7323,34.7545,192000.0
2014-07-25 15:30:00,46.84,46.87,46.77,46.77,247700.0,34.7545,34.7768,34.7026,34.7026,247700.0
2014-07-25 15:40:00,46.78,46.84,46.77,46.83,322500.0,34.71,34.7545,34.7026,34.7471,322500.0
2014-07-25 15:50:00,46.84,46.86,46.79,46.81,927500.0,34.7545,34.7694,34.7174,34.7323,927500.0
2014-07-28 09:30:00,46.85,46.98,46.8,46.8,174300.0,34.7619,34.8584,34.7248,34.7248,174300.0
2014-07-28 09:40:00,46.8,46.8,46.59,46.6,150900.0,34.7248,34.7248,34.569,34.5764,150900.0
2014-07-28 09:50:00,46.6,46.76,46.49,46.72,241700.0,34.5764,34.6952,34.4948,34.6655,241700.0
2014-07-28 10:00:00,46.71,46.72,46.47,46.47,215900.0,34.6581,34.6655,34.48,34.48,215900.0
2014-07-28 10:10:00,46.47,46.58,46.43,46.43,171100.0,34.48,34.5616,34.4503,34.4503,171100.0
2014-07-28 10:20:00,46.42,46.44,46.38,46.39,208200.0,34.4429,34.4577,34.4132,34.4206,208200.0
2014-07-28 10:30:00,46.4,46.5,46.38,46.48,383500.0,34.428,34.5022,34.4132,34.4874,383500.0
2014-07-28 10:40:00,46.48,46.57,46.47,46.55,254400.0,34.4874,34.5542,34.48,34.5393,254400.0
2014-07-28 10:50:00,46.55,46.63,46.55,46.59,172600.0,34.5393,34.5987,34.5393,34.569,172600.0
2014-07-28 11:00:00,46.58,46.74,46.56,46.73,171400.0,34.5616,34.6803,34.5468,34.6729,171400.0
2014-07-28 11:10:00,46.73,46.75,46.67,46.7,277300.0,34.6729,34.6877,34.6284,34.6506,277300.0
2014-07-28 11:20:00,46.7,46.84,46.68,46.84,338600.0,34.6506,34.7545,34.6358,34.7545,338600.0
2014-07-28 11:30:00,46.85,46.93,46.82,46.82,343800.0,34.7619,34.8213,34.7397,34.7397,343800.0
2014-07-28 11:40:00,46.82,46.85,46.79,46.85,84100.0,34.7397,34.7619,34.7174,34.7619,84100.0
2014-07-28 11:50:00,46.85,46.9,46.82,46.9,117900.0,34.7619,34.799,34.7397,34.799,117900.0
2014-07-28 12:00:00,46.9,47.02,46.9,47.01,581700.0,34.799,34.8881,34.799,34.8807,581700.0
2014-07-28 12:10:00,47.01,47.11,46.97,47.11,272000.0,34.8807,34.9548,34.851,34.9548,272000.0
2014-07-28 12:20:00,47.11,47.16,47.03,47.04,225400.0,34.9548,34.9919,34.8955,34.9029,225400.0
2014-07-28 12:30:00,47.03,47.04,46.97,47.0,165500.0,34.8955,34.9029,34.851,34.8732,165500.0
2014-07-28 12:40:00,47.0,47.06,46.98,47.05,208400.0,34.8732,34.9177,34.8584,34.9103,208400.0
2014-07-28 12:50:00,47.05,47.05,47.0,47.01,113500.0,34.9103,34.9103,34.8732,34.8807,113500.0
2014-07-28 13:00:00,47.02,47.03,46.99,47.03,119700.0,34.8881,34.8955,34.8658,34.8955,119700.0
2014-07-28 13:10:00,47.03,47.05,46.97,46.98,231800.0,34.8955,34.9103,34.851,34.8584,231800.0
2014-07-28 13:20:00,46.98,47.05,46.96,47.0,213400.0,34.8584,34.9103,34.8436,34.8732,213400.0
2014-07-28 13:30:00,47.01,47.11,47.0,47.11,242600.0,34.8807,34.9548,34.8732,34.9548,242600.0
2014-07-28 13:40:00,47.11,47.13,47.09,47.12,86600.0,34.9548,34.9697,34.94,34.9623,86600.0
2014-07-28 13:50:00,47.12,47.12,47.08,47.08,108100.0,34.9623,34.9623,34.9326,34.9326,108100.0
2014-07-28 14:00:00,47.08,47.11,47.08,47.09,90000.0,34.9326,34.9548,34.9326,34.94,90000.0
2014-07-28 14:10:00,47.09,47.13,47.09,47.1,152600.0,34.94,34.9697,34.94,34.9474,152600.0
2014-07-28 14:20:00,47.09,47.11,47.03,47.1,342700.0,34.94,34.9548,34.8955,34.9474,342700.0
2014-07-28 14:30:00,47.11,47.19,47.09,47.13,337900.0,34.9548,35.0142,34.94,34.9697,337900.0
2014-07-28 14:40:00,47.14,47.25,47.11,47.25,276100.0,34.9771,35.0587,34.9548,35.0587,276100.0
2014-07-28 14:50:00,47.25,47.33,47.22,47.23,231700.0,35.0587,35.1181,35.0365,35.0439,231700.0
2014-07-28 15:00:00,47.23,47.33,47.2,47.32,196500.0,35.0439,35.1181,35.0216,35.1107,196500.0
2014-07-28 15:10:00,47.32,47.36,47.26,47.3,281800.0,35.1107,35.1403,35.0661,35.0958,281800.0
2014-07-28 15:20:00,47.3,47.33,47.25,47.32,246800.0,35.0958,35.1181,35.0587,35.1107,246800.0
2014-07-28 15:30:00,47.32,47.39,47.32,47.38,334900.0,35.1107,35.1626,35.1107,35.1552,334900.0
2014-07-28 15:40:00,47.37,47.44,47.3,47.3,302300.0,35.1478,35.1997,35.0958,35.0958,302300.0
2014-07-28 15:50:00,47.3,47.4,47.28,47.35,1070000.0,35.0958,35.17,35.081,35.1329,1070000.0
2014-07-29 09:30:00,47.19,47.48,47.12,47.27,190200.0,35.2388,35.4554,35.1865,35.2985,190200.0
2014-07-29 09:40:00,47.26,47.34,47.24,47.25,287400.0,35.2911,35.3508,35.2761,35.2836,287400.0
2014-07-29 09:50:00,47.26,47.44,47.26,47.3,339800.0,35.2911,35.4255,35.2911,35.3209,339800.0
2014-07-29 10:00:00,47.31,47.41,47.27,47.4,133900.0,35.3284,35.4031,35.2985,35.3956,133900.0
2014-07-29 10:10:00,47.4,47.44,47.33,47.39,118100.0,35.3956,35.4255,35.3433,35.3881,118100.0
2014-07-29 10:20:00,47.39,47.42,47.37,47.41,60700.0,35.3881,35.4106,35.3732,35.4031,60700.0
2014-07-29 10:30:00,47.42,47.43,47.27,47.33,61200.0,35.4106,35.418,35.2985,35.3433,61200.0
2014-07-29 10:40:00,47.32,47.38,47.29,47.32,67500.0,35.3359,35.3807,35.3135,35.3359,67500.0
2014-07-29 10:50:00,47.32,47.34,47.17,47.25,68500.0,35.3359,35.3508,35.2239,35.2836,68500.0
2014-07-29 11:00:00,47.25,47.29,47.06,47.08,89200.0,35.2836,35.3135,35.1417,35.1567,89200.0
2014-07-29 11:10:00,47.08,47.17,47.03,47.14,133900.0,35.1567,35.2239,35.1193,35.2015,133900.0
2014-07-29 11:20:00,47.13,47.16,47.09,47.09,59500.0,35.194,35.2164,35.1641,35.1641,59500.0
2014-07-29 11:30:00,47.09,47.09,46.9,46.92,228500.0,35.1641,35.1641,35.0222,35.0372,228500.0
2014-07-29 11:40:00,46.92,47.05,46.91,47.05,106400.0,35.0372,35.1343,35.0297,35.1343,106400.0
2014-07-29 11:50:00,47.05,47.13,47.04,47.12,52500.0,35.1343,35.194,35.1268,35.1865,52500.0
2014-07-29 12:00:00,47.12,47.14,47.07,47.12,41600.0,35.1865,35.2015,35.1492,35.1865,41600.0
2014-07-29 12:10:00,47.12,47.16,47.05,47.08,46800.0,35.1865,35.2164,35.1343,35.1567,46800.0
2014-07-29 12:20:00,47.08,47.21,47.08,47.2,66200.0,35.1567,35.2537,35.1567,35.2463,66200.0
2014-07-29 12:30:00,47.2,47.24,47.17,47.23,57100.0,35.2463,35.2761,35.2239,35.2687,57100.0
2014-07-29 12:40:00,47.24,47.27,47.21,47.25,33400.0,35.2761,35.2985,35.2537,35.2836,33400.0
2014-07-29 12:50:00,47.25,47.27,47.16,47.18,35300.0,35.2836,35.2985,35.2164,35.2313,35300.0
2014-07-29 13:00:00,47.19,47.28,47.17,47.28,45600.0,35.2388,35.306,35.2239,35.306,45600.0
2014-07-29 13:10:00,47.28,47.29,47.21,47.21,58900.0,35.306,35.3135,35.2537,35.2537,58900.0
2014-07-29 13:20:00,47.21,47.24,47.17,47.2,65900.0,35.2537,35.2761,35.2239,35.2463,65900.0
2014-07-29 13:30:00,47.2,47.2,47.11,47.13,28200.0,35.2463,35.2463,35.1791,35.194,28200.0
2014-07-29 13:40:00,47.14,47.15,47.1,47.1,46400.0,35.2015,35.2089,35.1716,35.1716,46400.0
2014-07-29 13:50:00,47.11,47.11,47.05,47.05,97900.0,35.1791,35.1791,35.1343,35.1343,97900.0
2014-07-29 14:00:00,47.05,47.15,47.05,47.14,30600.0,35.1343,35.2089,35.1343,35.2015,30600.0
2014-07-29 14:10:00,47.15,47.18,47.07,47.07,55100.0,35.2089,35.2313,35.1492,35.1492,55100.0
2014-07-29 14:20:00,47.08,47.08,47.0,47.05,123500.0,35.1567,35.1567,35.0969,35.1343,123500.0
2014-07-29 14:30:00,47.07,47.1,47.05,47.07,67500.0,35.1492,35.1716,35.1343,35.1492,67500.0
2014-07-29 14:40:00,47.08,47.09,47.01,47.08,100800.0,35.1567,35.1641,35.1044,35.1567,100800.0
2014-07-29 14:50:00,47.07,47.12,47.04,47.12,69800.0,35.1492,35.1865,35.1268,35.1865,69800.0
2014-07-29 15:00:00,47.1,47.1,47.05,47.05,148000.0,35.1716,35.1716,35.1343,35.1343,148000.0
2014-07-29 15:10:00,47.05,47.06,46.99,46.99,196800.0,35.1343,35.1417,35.0895,35.0895,196800.0
2014-07-29 15:20:00,46.99,47.0,46.88,46.92,228000.0,35.0895,35.0969,35.0073,35.0372,228000.0
2014-07-29 15:30:00,46.92,46.93,46.82,46.9,305600.0,35.0372,35.0446,34.9625,35.0222,305600.0
2014-07-29 15:40:00,46.9,46.93,46.82,46.91,202300.0,35.0222,35.0446,34.9625,35.0297,202300.0
2014-07-29 15:50:00,46.91,46.91,46.77,46.77,580700.0,35.0297,35.0297,34.9252,34.9252,580700.0
2014-07-30 09:30:00,47.0,47.32,46.92,47.09,146700.0,35.0969,35.3359,35.0372,35.1641,146700.0
2014-07-30 09:40:00,47.09,47.29,47.09,47.16,334700.0,35.1641,35.3135,35.1641,35.2164,334700.0
2014-07-30 09:50:00,47.17,47.29,47.12,47.15,262200.0,35.2239,35.3135,35.1865,35.2089,262200.0
2014-07-30 10:00:00,47.15,47.17,46.87,47.0,139600.0,35.2089,35.2239,34.9998,35.0969,139600.0
2014-07-30 10:10:00,46.99,47.04,46.92,47.03,78300.0,35.0895,35.1268,35.0372,35.1193,78300.0
2014-07-30 10:20:00,47.03,47.06,46.91,47.02,69900.0,35.1193,35.1417,35.0297,35.1119,69900.0
2014-07-30 10:30:00,47.04,47.1,46.95,46.98,99700.0,35.1268,35.1716,35.0596,35.082,99700.0
2014-07-30 10:40:00,46.98,47.02,46.84,46.92,78000.0,35.082,35.1119,34.9774,35.0372,78000.0
2014-07-30 10:50:00,46.91,47.0,46.88,46.92,58200.0,35.0297,35.0969,35.0073,35.0372,58200.0
2014-07-30 11:00:00,46.91,46.91,46.81,46.87,107200.0,35.0297,35.0297,34.955,34.9998,107200.0
2014-07-30 11:10:00,46.87,46.98,46.86,46.98,44800.0,34.9998,35.082,34.9924,35.082,44800.0
2014-07-30 11:20:00,46.98,47.02,46.9,46.99,105800.0,35.082,35.1119,35.0222,35.0895,105800.0
2014-07-30 11:30:00,46.98,47.01,46.95,46.98,52900.0,35.082,35.1044,35.0596,35.082,52900.0
2014-07-30 11:40:00,46.97,47.01,46.93,46.95,95900.0,35.0745,35.1044,35.0446,35.0596,95900.0
2014-07-30 11:50:00,46.94,46.98,46.84,46.85,130900.0,35.0521,35.082,34.9774,34.9849,130900.0
2014-07-30 12:00:00,46.86,46.9,46.76,46.84,68500.0,34.9924,35.0222,34.9177,34.9774,68500.0
2014-07-30 12:10:00,46.85,46.95,46.84,46.94,118300.0,34.9849,35.0596,34.9774,35.0521,118300.0
2014-07-30 12:20:00,46.92,46.99,46.9,46.97,73900.0,35.0372,35.0895,35.0222,35.0745,73900.0
2014-07-30 12:30:00,46.97,47.01,46.93,47.0,113600.0,35.0745,35.1044,35.0446,35.0969,113600.0
2014-07-30 12:40:00,47.0,47.0,46.92,46.97,213300.0,35.0969,35.0969,35.0372,35.0745,213300.0
2014-07-30 12:50:00,46.96,47.02,46.96,47.01,83400.0,35.0671,35.1119,35.0671,35.1044,83400.0
2014-07-30 13:00:00,47.01,47.02,46.94,46.98,46800.0,35.1044,35.1119,35.0521,35.082,46800.0
2014-07-30 13:10:00,46.97,47.01,46.95,46.95,29600.0,35.0745,35.1044,35.0596,35.0596,29600.0
2014-07-30 13:20:00,46.96,47.01,46.93,46.98,59300.0,35.0671,35.1044,35.0446,35.082,59300.0
2014-07-30 13:30:00,46.99,47.05,46.98,47.0,48500.0,35.0895,35.1343,35.082,35.0969,48500.0
2014-07-30 13:40:00,47.0,47.02,46.98,46.99,46400.0,35.0969,35.1119,35.082,35.0895,46400.0
2014-07-30 13:50:00,46.99,47.11,46.99,47.11,66100.0,35.0895,35.1791,35.0895,35.1791,66100.0
2014-07-30 14:00:00,47.11,47.23,47.02,47.21,138600.0,35.1791,35.2687,35.1119,35.2537,138600.0
2014-07-30 14:10:00,47.21,47.32,47.21,47.28,215200.0,35.2537,35.3359,35.2537,35.306,215200.0
2014-07-30 14:20:00,47.28,47.3,47.19,47.3,80100.0,35.306,35.3209,35.2388,35.3209,80100.0
2014-07-30 14:30:00,47.3,47.3,47.22,47.26,76700.0,35.3209,35.3209,35.2612,35.2911,76700.0
2014-07-30 14:40:00,47.26,47.26,47.12,47.17,138700.0,35.2911,35.2911,35.1865,35.2239,138700.0
2014-07-30 14:50:00,47.17,47.23,47.16,47.21,85200.0,35.2239,35.2687,35.2164,35.2537,85200.0
2014-07-30 15:00:00,47.21,47.23,47.13,47.2,114900.0,35.2537,35.2687,35.194,35.2463,114900.0
2014-07-30 15:10:00,47.21,47.27,47.14,47.26,108500.0,35.2537,35.2985,35.2015,35.2911,108500.0
2014-07-30 15:20:00,47.26,47.29,47.24,47.29,88900.0,35.2911,35.3135,35.2761,35.3135,88900.0
2014-07-30 15:30:00,47.29,47.38,47.29,47.34,178600.0,35.3135,35.3807,35.3135,35.3508,178600.0
2014-07-30 15:40:00,47.35,47.36,47.28,47.28,164400.0,35.3583,35.3657,35.306,35.306,164400.0
2014-07-30 15:50:00,47.28,47.28,47.23,47.23,341100.0,35.306,35.306,35.2687,35.2687,341100.0
2014-07-31 09:30:00,46.84,46.94,46.6,46.88,192300.0,34.9774,35.0521,34.7982,35.0073,192300.0
2014-07-31 09:40:00,46.87,46.87,46.68,46.83,134000.0,34.9998,34.9998,34.858,34.97,134000.0
2014-07-31 09:50:00,46.83,46.87,46.71,46.74,221200.0,34.97,34.9998,34.8804,34.9028,221200.0
2014-07-31 10:00:00,46.72,46.77,46.61,46.66,65400.0,34.8878,34.9252,34.8057,34.843,65400.0
2014-07-31 10:10:00,46.66,46.77,46.62,46.7,87800.0,34.843,34.9252,34.8132,34.8729,87800.0
2014-07-31 10:20:00,46.68,46.7,46.44,46.52,202400.0,34.858,34.8729,34.6787,34.7385,202400.0
2014-07-31 10:30:00,46.53,46.57,46.4,46.5,77100.0,34.746,34.7758,34.6489,34.7235,77100.0
2014-07-31 10:40:00,46.49,46.52,46.44,46.49,70900.0,34.7161,34.7385,34.6787,34.7161,70900.0
2014-07-31 10:50:00,46.49,46.5,46.32,46.34,120800.0,34.7161,34.7235,34.5891,34.6041,120800.0
2014-07-31 11:00:00,46.34,46.46,46.33,46.4,156900.0,34.6041,34.6937,34.5966,34.6489,156900.0
2014-07-31 11:10:00,46.4,46.42,46.31,46.36,149000.0,34.6489,34.6638,34.5817,34.619,149000.0
2014-07-31 11:20:00,46.35,46.41,46.33,46.39,101200.0,34.6115,34.6563,34.5966,34.6414,101200.0
2014-07-31 11:30:00,46.4,46.41,46.31,46.39,44500.0,34.6489,34.6563,34.5817,34.6414,44500.0
2014-07-31 11:40:00,46.38,46.38,46.26,46.27,71300.0,34.6339,34.6339,34.5443,34.5518,71300.0
2014-07-31 11:50:00,46.27,46.28,46.1,46.15,188100.0,34.5518,34.5593,34.4249,34.4622,188100.0
2014-07-31 12:00:00,46.15,46.26,46.1,46.26,104400.0,34.4622,34.5443,34.4249,34.5443,104400.0
2014-07-31 12:10:00,46.25,46.25,46.13,46.18,92300.0,34.5369,34.5369,34.4473,34.4846,92300.0
2014-07-31 12:20:00,46.18,46.19,46.05,46.06,175200.0,34.4846,34.4921,34.3875,34.395,175200.0
2014-07-31 12:30:00,46.06,46.11,46.02,46.06,252800.0,34.395,34.4323,34.3651,34.395,252800.0
2014-07-31 12:40:00,46.06,46.17,46.06,46.09,222100.0,34.395,34.4771,34.395,34.4174,222100.0
2014-07-31 12:50:00,46.1,46.21,46.09,46.19,180600.0,34.4249,34.507,34.4174,34.4921,180600.0
2014-07-31 13:00:00,46.18,46.21,46.14,46.18,165700.0,34.4846,34.507,34.4547,34.4846,165700.0
2014-07-31 13:10:00,46.18,46.19,46.09,46.17,179200.0,34.4846,34.4921,34.4174,34.4771,179200.0
2014-07-31 13:20:00,46.17,46.18,46.08,46.15,103000.0,34.4771,34.4846,34.4099,34.4622,103000.0
2014-07-31 13:30:00,46.15,46.32,46.15,46.3,111600.0,34.4622,34.5891,34.4622,34.5742,111600.0
2014-07-31 13:40:00,46.29,46.32,46.25,46.27,546300.0,34.5667,34.5891,34.5369,34.5518,546300.0
2014-07-31 13:50:00,46.27,46.3,46.24,46.28,120600.0,34.5518,34.5742,34.5294,34.5593,120600.0
2014-07-31 14:00:00,46.28,46.3,46.24,46.29,168300.0,34.5593,34.5742,34.5294,34.5667,168300.0
2014-07-31 14:10:00,46.28,46.29,46.19,46.22,87300.0,34.5593,34.5667,34.4921,34.5145,87300.0
2014-07-31 14:20:00,46.22,46.27,46.18,46.27,72700.0,34.5145,34.5518,34.4846,34.5518,72700.0
2014-07-31 14:30:00,46.28,46.28,46.21,46.21,139500.0,34.5593,34.5593,34.507,34.507,139500.0
2014-07-31 14:40:00,46.21,46.21,46.11,46.16,132400.0,34.507,34.507,34.4323,34.4697,132400.0
2014-07-31 14:50:00,46.16,46.22,46.14,46.16,132200.0,34.4697,34.5145,34.4547,34.4697,132200.0
2014-07-31 15:00:00,46.16,46.29,46.16,46.24,166100.0,34.4697,34.5667,34.4697,34.5294,166100.0
2014-07-31 15:10:00,46.23,46.27,46.14,46.19,247200.0,34.5219,34.5518,34.4547,34.4921,247200.0
2014-07-31 15:20:00,46.18,46.25,46.18,46.25,216300.0,34.4846,34.5369,34.4846,34.5369,216300.0
2014-07-31 15:30:00,46.25,46.31,46.22,46.31,312000.0,34.5369,34.5817,34.5145,34.5817,312000.0
2014-07-31 15:40:00,46.31,46.39,46.26,46.32,382800.0,34.5817,34.6414,34.5443,34.5891,382800.0
2014-07-31 15:50:00,46.31,46.31,46.2,46.26,655300.0,34.5817,34.5817,34.4995,34.5443,655300.0
2014-08-01 09:30:00,46.27,46.57,46.22,46.55,277100.0,34.5518,34.7758,34.5145,34.7609,277100.0
2014-08-01 09:40:00,46.55,46.57,46.41,46.5,148600.0,34.7609,34.7758,34.6563,34.7235,148600.0
2014-08-01 09:50:00,46.5,46.61,46.5,46.58,208000.0,34.7235,34.8057,34.7235,34.7833,208000.0
2014-08-01 10:00:00,46.58,46.63,46.33,46.33,179000.0,34.7833,34.8206,34.5966,34.5966,179000.0
2014-08-01 10:10:00,46.33,46.34,46.16,46.26,216300.0,34.5966,34.6041,34.4697,34.5443,216300.0
2014-08-01 10:20:00,46.25,46.44,46.25,46.41,104700.0,34.5369,34.6787,34.5369,34.6563,104700.0
2014-08-01 10:30:00,46.42,46.42,46.27,46.4,86800.0,34.6638,34.6638,34.5518,34.6489,86800.0
2014-08-01 10:40:00,46.4,46.43,46.29,46.3,154800.0,34.6489,34.6713,34.5667,34.5742,154800.0
2014-08-01 10:50:00,46.3,46.33,46.25,46.3,58500.0,34.5742,34.5966,34.5369,34.5742,58500.0
2014-08-01 11:00:00,46.29,46.31,46.22,46.22,215700.0,34.5667,34.5817,34.5145,34.5145,215700.0
2014-08-01 11:10:00,46.23,46.29,46.18,46.24,191000.0,34.5219,34.5667,34.4846,34.5294,191000.0
2014-08-01 11:20:00,46.25,46.36,46.24,46.28,61300.0,34.5369,34.619,34.5294,34.5593,61300.0
2014-08-01 11:30:00,46.28,46.32,46.23,46.26,100100.0,34.5593,34.5891,34.5219,34.5443,100100.0
2014-08-01 11:40:00,46.26,46.31,46.18,46.19,86900.0,34.5443,34.5817,34.4846,34.4921,86900.0
2014-08-01 11:50:00,46.18,46.22,46.13,46.2,126800.0,34.4846,34.5145,34.4473,34.4995,126800.0
2014-08-01 12:00:00,46.2,46.26,46.17,46.24,79400.0,34.4995,34.5443,34.4771,34.5294,79400.0
2014-08-01 12:10:00,46.23,46.35,46.21,46.3,85400.0,34.5219,34.6115,34.507,34.5742,85400.0
2014-08-01 12:20:00,46.3,46.3,46.2,46.25,125300.0,34.5742,34.5742,34.4995,34.5369,125300.0
2014-08-01 12:30:00,46.25,46.26,46.2,46.21,110800.0,34.5369,34.5443,34.4995,34.507,110800.0
2014-08-01 12:40:00,46.2,46.26,46.13,46.14,80800.0,34.4995,34.5443,34.4473,34.4547,80800.0
2014-08-01 12:50:00,46.14,46.3,46.12,46.25,120100.0,34.4547,34.5742,34.4398,34.5369,120100.0
2014-08-01 13:00:00,46.26,46.27,46.17,46.25,165400.0,34.5443,34.5518,34.4771,34.5369,165400.0
2014-08-01 13:10:00,46.25,46.26,46.19,46.24,211800.0,34.5369,34.5443,34.4921,34.5294,211800.0
2014-08-01 13:20:00,46.25,46.35,46.2,46.35,131900.0,34.5369,34.6115,34.4995,34.6115,131900.0
2014-08-01 13:30:00,46.34,46.36,46.22,46.3,263600.0,34.6041,34.619,34.5145,34.5742,263600.0
2014-08-01 13:40:00,46.3,46.35,46.24,46.35,90600.0,34.5742,34.6115,34.5294,34.6115,90600.0
2014-08-01 13:50:00,46.35,46.35,46.25,46.27,121000.0,34.6115,34.6115,34.5369,34.5518,121000.0
2014-08-01 14:00:00,46.27,46.29,46.21,46.28,157700.0,34.5518,34.5667,34.507,34.5593,157700.0
2014-08-01 14:10:00,46.28,46.31,46.26,46.29,128600.0,34.5593,34.5817,34.5443,34.5667,128600.0
2014-08-01 14:20:00,46.3,46.3,46.2,46.21,187000.0,34.5742,34.5742,34.4995,34.507,187000.0
2014-08-01 14:30:00,46.21,46.29,46.21,46.29,154800.0,34.507,34.5667,34.507,34.5667,154800.0
2014-08-01 14:40:00,46.29,46.32,46.23,46.24,143800.0,34.5667,34.5891,34.5219,34.5294,143800.0
2014-08-01 14:50:00,46.23,46.24,46.2,46.21,192500.0,34.5219,34.5294,34.4995,34.507,192500.0
2014-08-01 15:00:00,46.22,46.29,46.2,46.27,165500.0,34.5145,34.5667,34.4995,34.5518,165500.0
2014-08-01 15:10:00,46.27,46.3,46.23,46.3,160500.0,34.5518,34.5742,34.5219,34.5742,160500.0
2014-08-01 15:20:00,46.3,46.34,46.27,46.27,154200.0,34.5742,34.6041,34.5518,34.5518,154200.0
2014-08-01 15:30:00,46.28,46.3,46.24,46.27,179200.0,34.5593,34.5742,34.5294,34.5518,179200.0
2014-08-01 15:40:00,46.27,46.28,46.22,46.22,179500.0,34.5518,34.5593,34.5145,34.5145,179500.0
2014-08-01 15:50:00,46.23,46.27,46.18,46.24,323100.0,34.5219,34.5518,34.4846,34.5294,323100.0
2014-08-04 09:30:00,46.2,46.38,46.13,46.23,236800.0,34.4995,34.6339,34.4473,34.5219,236800.0
2014-08-04 09:40:00,46.23,46.31,46.13,46.18,242900.0,34.5219,34.5817,34.4473,34.4846,242900.0
2014-08-04 09:50:00,46.2,46.34,46.2,46.34,118900.0,34.4995,34.6041,34.4995,34.6041,118900.0
2014-08-04 10:00:00,46.34,46.34,46.25,46.32,131300.0,34.6041,34.6041,34.5369,34.5891,131300.0
2014-08-04 10:10:00,46.32,46.34,46.25,46.28,313100.0,34.5891,34.6041,34.5369,34.5593,313100.0
2014-08-04 10:20:00,46.28,46.4,46.27,46.33,62300.0,34.5593,34.6489,34.5518,34.5966,62300.0
2014-08-04 10:30:00,46.33,46.39,46.26,46.27,95100.0,34.5966,34.6414,34.5443,34.5518,95100.0
2014-08-04 10:40:00,46.26,46.3,46.18,46.2,122400.0,34.5443,34.5742,34.4846,34.4995,122400.0
2014-08-04 10:50:00,46.19,46.19,46.05,46.11,168700.0,34.4921,34.4921,34.3875,34.4323,168700.0
2014-08-04 11:00:00,46.1,46.16,46.06,46.15,115600.0,34.4249,34.4697,34.395,34.4622,115600.0
2014-08-04 11:10:00,46.15,46.27,46.14,46.24,101400.0,34.4622,34.5518,34.4547,34.5294,101400.0
2014-08-04 11:20:00,46.25,46.34,46.24,46.34,67400.0,34.5369,34.6041,34.5294,34.6041,67400.0
2014-08-04 11:30:00,46.34,46.38,46.33,46.35,77100.0,34.6041,34.6339,34.5966,34.6115,77100.0
2014-08-04 11:40:00,46.36,46.37,46.29,46.3,154700.0,34.619,34.6265,34.5667,34.5742,154700.0
2014-08-04 11:50:00,46.3,46.33,46.29,46.3,71700.0,34.5742,34.5966,34.5667,34.5742,71700.0
2014-08-04 12:00:00,46.31,46.31,46.29,46.31,41500.0,34.5817,34.5817,34.5667,34.5817,41500.0
2014-08-04 12:10:00,46.3,46.36,46.3,46.34,191400.0,34.5742,34.619,34.5742,34.6041,191400.0
2014-08-04 12:20:00,46.34,46.37,46.33,46.34,42700.0,34.6041,34.6265,34.5966,34.6041,42700.0
2014-08-04 12:30:00,46.34,46.35,46.29,46.3,128900.0,34.6041,34.6115,34.5667,34.5742,128900.0
2014-08-04 12:40:00,46.3,46.32,46.29,46.3,65100.0,34.5742,34.5891,34.5667,34.5742,65100.0
2014-08-04 12:50:00,46.3,46.34,46.3,46.32,75600.0,34.5742,34.6041,34.5742,34.5891,75600.0
2014-08-04 13:00:00,46.33,46.37,46.33,46.36,36400.0,34.5966,34.6265,34.5966,34.619,36400.0
2014-08-04 13:10:00,46.36,46.36,46.3,46.31,164000.0,34.619,34.619,34.5742,34.5817,164000.0
2014-08-04 13:20:00,46.31,46.32,46.29,46.29,44900.0,34.5817,34.5891,34.5667,34.5667,44900.0
2014-08-04 13:30:00,46.3,46.34,46.28,46.33,76300.0,34.5742,34.6041,34.5593,34.5966,76300.0
2014-08-04 13:40:00,46.33,46.36,46.31,46.34,50600.0,34.5966,34.619,34.5817,34.6041,50600.0
2014-08-04 13:50:00,46.35,46.36,46.3,46.31,57600.0,34.6115,34.619,34.5742,34.5817,57600.0
2014-08-04 14:00:00,46.32,46.32,46.29,46.3,69900.0,34.5891,34.5891,34.5667,34.5742,69900.0
2014-08-04 14:10:00,46.3,46.31,46.28,46.28,52400.0,34.5742,34.5817,34.5593,34.5593,52400.0
2014-08-04 14:20:00,46.28,46.29,46.26,46.28,69600.0,34.5593,34.5667,34.5443,34.5593,69600.0
2014-08-04 14:30:00,46.27,46.29,46.27,46.28,69200.0,34.5518,34.5667,34.5518,34.5593,69200.0
2014-08-04 14:40:00,46.28,46.32,46.24,46.32,160900.0,34.5593,34.5891,34.5294,34.5891,160900.0
2014-08-04 14:50:00,46.32,46.38,46.32,46.37,50000.0,34.5891,34.6339,34.5891,34.6265,50000.0
2014-08-04 15:00:00,46.38,46.38,46.36,46.37,35300.0,34.6339,34.6339,34.619,34.6265,35300.0
2014-08-04 15:10:00,46.36,46.49,46.35,46.49,140300.0,34.619,34.7161,34.6115,34.7161,140300.0
2014-08-04 15:20:00,46.49,46.51,46.44,46.46,129400.0,34.7161,34.731,34.6787,34.6937,129400.0
2014-08-04 15:30:00,46.46,46.5,46.44,46.48,150000.0,34.6937,34.7235,34.6787,34.7086,150000.0
2014-08-04 15:40:00,46.48,46.5,46.4,46.4,145600.0,34.7086,34.7235,34.6489,34.6489,145600.0
2014-08-04 15:50:00,46.41,46.44,46.38,46.38,511000.0,34.6563,34.6787,34.6339,34.6339,511000.0
2014-08-05 09:30:00,46.06,46.46,46.02,46.26,107500.0,34.395,34.6937,34.3651,34.5443,107500.0
2014-08-05 09:40:00,46.27,46.33,46.23,46.25,102700.0,34.5518,34.5966,34.5219,34.5369,102700.0
2014-08-05 09:50:00,46.25,46.25,46.13,46.19,102600.0,34.5369,34.5369,34.4473,34.4921,102600.0
2014-08-05 10:00:00,46.2,46.27,46.08,46.21,129700.0,34.4995,34.5518,34.4099,34.507,129700.0
2014-08-05 10:10:00,46.22,46.31,46.22,46.24,96500.0,34.5145,34.5817,34.5145,34.5294,96500.0
2014-08-05 10:20:00,46.25,46.38,46.23,46.38,58500.0,34.5369,34.6339,34.5219,34.6339,58500.0
2014-08-05 10:30:00,46.38,46.45,46.31,46.4,142200.0,34.6339,34.6862,34.5817,34.6489,142200.0
2014-08-05 10:40:00,46.39,46.41,46.35,46.39,43600.0,34.6414,34.6563,34.6115,34.6414,43600.0
2014-08-05 10:50:00,46.39,46.4,46.29,46.33,67300.0,34.6414,34.6489,34.5667,34.5966,67300.0
2014-08-05 11:00:00,46.33,46.35,46.24,46.32,91300.0,34.5966,34.6115,34.5294,34.5891,91300.0
2014-08-05 11:10:00,46.31,46.45,46.29,46.42,92000.0,34.5817,34.6862,34.5667,34.6638,92000.0
2014-08-05 11:20:00,46.42,46.46,46.34,46.34,43300.0,34.6638,34.6937,34.6041,34.6041,43300.0
2014-08-05 11:30:00,46.34,46.39,46.31,46.38,28600.0,34.6041,34.6414,34.5817,34.6339,28600.0
2014-08-05 11:40:00,46.37,46.37,46.26,46.26,45000.0,34.6265,34.6265,34.5443,34.5443,45000.0
2014-08-05 11:50:00,46.26,46.3,46.18,46.23,81900.0,34.5443,34.5742,34.4846,34.5219,81900.0
2014-08-05 12:00:00,46.24,46.3,46.23,46.27,64300.0,34.5294,34.5742,34.5219,34.5518,64300.0
2014-08-05 12:10:00,46.27,46.32,46.25,46.32,55900.0,34.5518,34.5891,34.5369,34.5891,55900.0
2014-08-05 12:20:00,46.32,46.34,46.22,46.28,85100.0,34.5891,34.6041,34.5145,34.5593,85100.0
2014-08-05 12:30:00,46.28,46.29,46.24,46.26,102700.0,34.5593,34.5667,34.5294,34.5443,102700.0
2014-08-05 12:40:00,46.26,46.32,46.23,46.29,38500.0,34.5443,34.5891,34.5219,34.5667,38500.0
2014-08-05 12:50:00,46.3,46.36,46.28,46.36,22000.0,34.5742,34.619,34.5593,34.619,22000.0
2014-08-05 13:00:00,46.37,46.37,46.27,46.27,51000.0,34.6265,34.6265,34.5518,34.5518,51000.0
2014-08-05 13:10:00,46.27,46.33,46.26,46.32,62700.0,34.5518,34.5966,34.5443,34.5891,62700.0
2014-08-05 13:20:00,46.33,46.36,46.32,46.36,46100.0,34.5966,34.619,34.5891,34.619,46100.0
2014-08-05 13:30:00,46.35,46.35,46.07,46.07,80300.0,34.6115,34.6115,34.4024,34.4024,80300.0
2014-08-05 13:40:00,46.07,46.13,45.98,46.08,160500.0,34.4024,34.4473,34.3352,34.4099,160500.0
2014-08-05 13:50:00,46.07,46.12,46.03,46.04,62300.0,34.4024,34.4398,34.3726,34.38,62300.0
2014-08-05 14:00:00,46.03,46.06,45.92,45.93,114500.0,34.3726,34.395,34.2904,34.2979,114500.0
2014-08-05 14:10:00,45.94,46.08,45.94,46.01,104800.0,34.3054,34.4099,34.3054,34.3576,104800.0
2014-08-05 14:20:00,46.0,46.09,46.0,46.09,52200.0,34.3502,34.4174,34.3502,34.4174,52200.0
2014-08-05 14:30:00,46.09,46.16,46.08,46.11,63100.0,34.4174,34.4697,34.4099,34.4323,63100.0
2014-08-05 14:40:00,46.1,46.14,46.04,46.11,58700.0,34.4249,34.4547,34.38,34.4323,58700.0
2014-08-05 14:50:00,46.11,46.17,46.08,46.1,79800.0,34.4323,34.4771,34.4099,34.4249,79800.0
2014-08-05 15:00:00,46.1,46.13,46.05,46.07,184200.0,34.4249,34.4473,34.3875,34.4024,184200.0
2014-08-05 15:10:00,46.07,46.14,46.03,46.14,208800.0,34.4024,34.4547,34.3726,34.4547,208800.0
2014-08-05 15:20:00,46.13,46.16,46.08,46.08,131000.0,34.4473,34.4697,34.4099,34.4099,131000.0
2014-08-05 15:30:00,46.08,46.15,46.08,46.08,337000.0,34.4099,34.4622,34.4099,34.4099,337000.0
2014-08-05 15:40:00,46.09,46.11,46.03,46.1,334000.0,34.4174,34.4323,34.3726,34.4249,334000.0
2014-08-05 15:50:00,46.09,46.09,45.99,45.99,916300.0,34.4174,34.4174,34.3427,34.3427,916300.0
2014-08-06 09:30:00,45.88,46.07,45.78,45.97,163400.0,34.2606,34.4024,34.1859,34.3278,163400.0
2014-08-06 09:40:00,45.98,46.11,45.93,46.05,174900.0,34.3352,34.4323,34.2979,34.3875,174900.0
2014-08-06 09:50:00,46.05,46.07,46.0,46.03,138900.0,34.3875,34.4024,34.3502,34.3726,138900.0
2014-08-06 10:00:00,46.03,46.18,46.03,46.18,181000.0,34.3726,34.4846,34.3726,34.4846,181000.0
2014-08-06 10:10:00,46.18,46.25,46.09,46.11,346600.0,34.4846,34.5369,34.4174,34.4323,346600.0
2014-08-06 10:20:00,46.11,46.21,46.09,46.21,183700.0,34.4323,34.507,34.4174,34.507,183700.0
2014-08-06 10:30:00,46.21,46.25,46.09,46.09,92700.0,34.507,34.5369,34.4174,34.4174,92700.0
2014-08-06 10:40:00,46.09,46.16,46.08,46.15,69700.0,34.4174,34.4697,34.4099,34.4622,69700.0
2014-08-06 10:50:00,46.16,46.3,46.13,46.27,103400.0,34.4697,34.5742,34.4473,34.5518,103400.0
2014-08-06 11:00:00,46.28,46.29,46.18,46.19,165200.0,34.5593,34.5667,34.4846,34.4921,165200.0
2014-08-06 11:10:00,46.18,46.2,46.12,46.17,76100.0,34.4846,34.4995,34.4398,34.4771,76100.0
2014-08-06 11:20:00,46.18,46.24,46.16,46.16,54400.0,34.4846,34.5294,34.4697,34.4697,54400.0
2014-08-06 11:30:00,46.16,46.24,46.16,46.17,44200.0,34.4697,34.5294,34.4697,34.4771,44200.0
2014-08-06 11:40:00,46.17,46.28,46.16,46.25,84900.0,34.4771,34.5593,34.4697,34.5369,84900.0
2014-08-06 11:50:00,46.25,46.36,46.25,46.35,36100.0,34.5369,34.619,34.5369,34.6115,36100.0
2014-08-06 12:00:00,46.35,46.44,46.34,46.35,70500.0,34.6115,34.6787,34.6041,34.6115,70500.0
2014-08-06 12:10:00,46.35,46.35,46.23,46.24,40000.0,34.6115,34.6115,34.5219,34.5294,40000.0
2014-08-06 12:20:00,46.24,46.36,46.23,46.28,42400.0,34.5294,34.619,34.5219,34.5593,42400.0
2014-08-06 12:30:00,46.28,46.36,46.28,46.31,50800.0,34.5593,34.619,34.5593,34.5817,50800.0
2014-08-06 12:40:00,46.31,46.31,46.27,46.29,41700.0,34.5817,34.5817,34.5518,34.5667,41700.0
2014-08-06 12:50:00,46.29,46.32,46.23,46.26,160700.0,34.5667,34.5891,34.5219,34.5443,160700.0
2014-08-06 13:00:00,46.25,46.27,46.16,46.18,70600.0,34.5369,34.5518,34.4697,34.4846,70600.0
2014-08-06 13:10:00,46.18,46.21,46.15,46.15,60400.0,34.4846,34.507,34.4622,34.4622,60400.0
2014-08-06 13:20:00,46.15,46.19,46.12,46.12,48200.0,34.4622,34.4921,34.4398,34.4398,48200.0
2014-08-06 13:30:00,46.13,46.2,46.06,46.19,93800.0,34.4473,34.4995,34.395,34.4921,93800.0
2014-08-06 13:40:00,46.19,46.21,46.1,46.1,90000.0,34.4921,34.507,34.4249,34.4249,90000.0
2014-08-06 13:50:00,46.11,46.15,46.08,46.09,89800.0,34.4323,34.4622,34.4099,34.4174,89800.0
2014-08-06 14:00:00,46.08,46.2,46.06,46.19,85400.0,34.4099,34.4995,34.395,34.4921,85400.0
2014-08-06 14:10:00,46.18,46.2,46.14,46.17,36500.0,34.4846,34.4995,34.4547,34.4771,36500.0
2014-08-06 14:20:00,46.17,46.2,46.15,46.19,30300.0,34.4771,34.4995,34.4622,34.4921,30300.0
2014-08-06 14:30:00,46.19,46.2,46.14,46.18,145200.0,34.4921,34.4995,34.4547,34.4846,145200.0
2014-08-06 14:40:00,46.18,46.25,46.15,46.23,166000.0,34.4846,34.5369,34.4622,34.5219,166000.0
2014-08-06 14:50:00,46.23,46.3,46.19,46.21,170500.0,34.5219,34.5742,34.4921,34.507,170500.0
2014-08-06 15:00:00,46.21,46.23,46.19,46.19,174700.0,34.507,34.5219,34.4921,34.4921,174700.0
2014-08-06 15:10:00,46.19,46.2,46.15,46.19,110300.0,34.4921,34.4995,34.4622,34.4921,110300.0
2014-08-06 15:20:00,46.2,46.22,46.19,46.19,112500.0,34.4995,34.5145,34.4921,34.4921,112500.0
2014-08-06 15:30:00,46.2,46.21,46.13,46.17,137900.0,34.4995,34.507,34.4473,34.4771,137900.0
2014-08-06 15:40:00,46.17,46.21,46.16,46.16,156400.0,34.4771,34.507,34.4697,34.4697,156400.0
2014-08-06 15:50:00,46.16,46.21,46.15,46.16,300500.0,34.4697,34.507,34.4622,34.4697,300500.0
2014-08-07 09:30:00,46.45,46.5,46.22,46.24,276400.0,34.6862,34.7235,34.5145,34.5294,276400.0
2014-08-07 09:40:00,46.26,46.3,46.17,46.22,76200.0,34.5443,34.5742,34.4771,34.5145,76200.0
2014-08-07 09:50:00,46.23,46.3,46.16,46.25,110700.0,34.5219,34.5742,34.4697,34.5369,110700.0
2014-08-07 10:00:00,46.25,46.29,46.18,46.23,92900.0,34.5369,34.5667,34.4846,34.5219,92900.0
2014-08-07 10:10:00,46.23,46.29,46.19,46.23,82500.0,34.5219,34.5667,34.4921,34.5219,82500.0
2014-08-07 10:20:00,46.24,46.38,46.24,46.34,160500.0,34.5294,34.6339,34.5294,34.6041,160500.0
2014-08-07 10:30:00,46.34,46.35,46.32,46.33,158700.0,34.6041,34.6115,34.5891,34.5966,158700.0
2014-08-07 10:40:00,46.33,46.38,46.26,46.27,138900.0,34.5966,34.6339,34.5443,34.5518,138900.0
2014-08-07 10:50:00,46.26,46.29,46.15,46.21,216000.0,34.5443,34.5667,34.4622,34.507,216000.0
2014-08-07 11:00:00,46.21,46.22,46.11,46.19,159400.0,34.507,34.5145,34.4323,34.4921,159400.0
2014-08-07 11:10:00,46.2,46.2,46.1,46.15,112200.0,34.4995,34.4995,34.4249,34.4622,112200.0
2014-08-07 11:20:00,46.16,46.19,46.13,46.13,96200.0,34.4697,34.4921,34.4473,34.4473,96200.0
2014-08-07 11:30:00,46.13,46.18,46.11,46.12,172400.0,34.4473,34.4846,34.4323,34.4398,172400.0
2014-08-07 11:40:00,46.13,46.13,45.99,46.02,113100.0,34.4473,34.4473,34.3427,34.3651,113100.0
2014-08-07 11:50:00,46.02,46.05,45.96,46.04,127400.0,34.3651,34.3875,34.3203,34.38,127400.0
2014-08-07 12:00:00,46.03,46.04,45.97,46.0,144200.0,34.3726,34.38,34.3278,34.3502,144200.0
2014-08-07 12:10:00,46.01,46.01,45.88,45.89,127400.0,34.3576,34.3576,34.2606,34.268,127400.0
2014-08-07 12:20:00,45.9,45.95,45.8,45.93,235500.0,34.2755,34.3128,34.2008,34.2979,235500.0
2014-08-07 12:30:00,45.92,45.93,45.8,45.86,105100.0,34.2904,34.2979,34.2008,34.2456,105100.0
2014-08-07 12:40:00,45.86,45.9,45.85,45.85,108500.0,34.2456,34.2755,34.2382,34.2382,108500.0
2014-08-07 12:50:00,45.85,45.86,45.79,45.8,88700.0,34.2382,34.2456,34.1934,34.2008,88700.0
2014-08-07 13:00:00,45.81,45.85,45.78,45.85,63000.0,34.2083,34.2382,34.1859,34.2382,63000.0
2014-08-07 13:10:00,45.85,45.88,45.83,45.84,49600.0,34.2382,34.2606,34.2232,34.2307,49600.0
2014-08-07 13:20:00,45.84,45.91,45.82,45.9,46700.0,34.2307,34.283,34.2158,34.2755,46700.0
2014-08-07 13:30:00,45.89,45.92,45.87,45.9,53500.0,34.268,34.2904,34.2531,34.2755,53500.0
2014-08-07 13:40:00,45.92,46.0,45.91,45.99,64700.0,34.2904,34.3502,34.283,34.3427,64700.0
2014-08-07 13:50:00,45.99,46.01,45.97,46.01,44400.0,34.3427,34.3576,34.3278,34.3576,44400.0
2014-08-07 14:00:00,46.01,46.01,45.92,45.93,114700.0,34.3576,34.3576,34.2904,34.2979,114700.0
2014-08-07 14:10:00,45.92,45.94,45.84,45.85,53700.0,34.2904,34.3054,34.2307,34.2382,53700.0
2014-08-07 14:20:00,45.86,45.88,45.82,45.84,63100.0,34.2456,34.2606,34.2158,34.2307,63100.0
2014-08-07 14:30:00,45.84,45.85,45.77,45.78,92200.0,34.2307,34.2382,34.1784,34.1859,92200.0
2014-08-07 14:40:00,45.78,45.79,45.73,45.75,130600.0,34.1859,34.1934,34.1486,34.1635,130600.0
2014-08-07 14:50:00,45.75,45.77,45.68,45.69,108900.0,34.1635,34.1784,34.1112,34.1187,108900.0
2014-08-07 15:00:00,45.69,45.73,45.63,45.65,260300.0,34.1187,34.1486,34.0739,34.0888,260300.0
2014-08-07 15:10:00,45.66,45.72,45.61,45.67,188100.0,34.0963,34.1411,34.0589,34.1038,188100.0
2014-08-07 15:20:00,45.67,45.7,45.6,45.69,199000.0,34.1038,34.1262,34.0515,34.1187,199000.0
2014-08-07 15:30:00,45.7,45.74,45.68,45.73,170300.0,34.1262,34.156,34.1112,34.1486,170300.0
2014-08-07 15:40:00,45.71,45.74,45.66,45.67,245500.0,34.1336,34.156,34.0963,34.1038,245500.0
2014-08-07 15:50:00,45.68,45.75,45.66,45.68,592500.0,34.1112,34.1635,34.0963,34.1112,592500.0
2014-08-08 09:30:00,45.9,46.04,45.87,45.99,220500.0,34.2755,34.38,34.2531,34.3427,220500.0
2014-08-08 09:40:00,46.0,46.07,45.96,46.05,238400.0,34.3502,34.4024,34.3203,34.3875,238400.0
2014-08-08 09:50:00,46.05,46.11,46.01,46.04,209600.0,34.3875,34.4323,34.3576,34.38,209600.0
2014-08-08 10:00:00,46.04,46.05,45.94,45.98,128200.0,34.38,34.3875,34.3054,34.3352,128200.0
2014-08-08 10:10:00,46.0,46.02,45.94,45.97,93300.0,34.3502,34.3651,34.3054,34.3278,93300.0
2014-08-08 10:20:00,45.97,45.99,45.84,45.89,62200.0,34.3278,34.3427,34.2307,34.268,62200.0
2014-08-08 10:30:00,45.89,46.02,45.87,46.02,119800.0,34.268,34.3651,34.2531,34.3651,119800.0
2014-08-08 10:40:00,46.01,46.12,46.01,46.08,125200.0,34.3576,34.4398,34.3576,34.4099,125200.0
2014-08-08 10:50:00,46.08,46.13,46.04,46.07,52300.0,34.4099,34.4473,34.38,34.4024,52300.0
2014-08-08 11:00:00,46.07,46.15,46.03,46.12,42600.0,34.4024,34.4622,34.3726,34.4398,42600.0
2014-08-08 11:10:00,46.12,46.14,46.09,46.11,90900.0,34.4398,34.4547,34.4174,34.4323,90900.0
2014-08-08 11:20:00,46.11,46.13,46.04,46.07,63700.0,34.4323,34.4473,34.38,34.4024,63700.0
2014-08-08 11:30:00,46.08,46.1,46.06,46.09,31000.0,34.4099,34.4249,34.395,34.4174,31000.0
2014-08-08 11:40:00,46.1,46.1,46.06,46.1,63200.0,34.4249,34.4249,34.395,34.4249,63200.0
2014-08-08 11:50:00,46.1,46.11,46.07,46.1,92100.0,34.4249,34.4323,34.4024,34.4249,92100.0
2014-08-08 12:00:00,46.1,46.1,46.01,46.04,46200.0,34.4249,34.4249,34.3576,34.38,46200.0
2014-08-08 12:10:00,46.04,46.08,46.03,46.07,25800.0,34.38,34.4099,34.3726,34.4024,25800.0
2014-08-08 12:20:00,46.07,46.07,45.96,45.98,40600.0,34.4024,34.4024,34.3203,34.3352,40600.0
2014-08-08 12:30:00,45.98,46.03,45.94,46.01,79800.0,34.3352,34.3726,34.3054,34.3576,79800.0
2014-08-08 12:40:00,46.02,46.02,45.95,45.97,46100.0,34.3651,34.3651,34.3128,34.3278,46100.0
2014-08-08 12:50:00,45.97,46.06,45.97,46.05,48000.0,34.3278,34.395,34.3278,34.3875,48000.0
2014-08-08 13:00:00,46.04,46.07,46.0,46.07,80500.0,34.38,34.4024,34.3502,34.4024,80500.0
2014-08-08 13:10:00,46.06,46.2,46.05,46.2,119600.0,34.395,34.4995,34.3875,34.4995,119600.0
2014-08-08 13:20:00,46.21,46.28,46.2,46.24,180300.0,34.507,34.5593,34.4995,34.5294,180300.0
2014-08-08 13:30:00,46.24,46.25,46.15,46.18,95800.0,34.5294,34.5369,34.4622,34.4846,95800.0
2014-08-08 13:40:00,46.19,46.27,46.19,46.23,158000.0,34.4921,34.5518,34.4921,34.5219,158000.0
2014-08-08 13:50:00,46.22,46.26,46.21,46.25,62800.0,34.5145,34.5443,34.507,34.5369,62800.0
2014-08-08 14:00:00,46.25,46.28,46.2,46.27,54500.0,34.5369,34.5593,34.4995,34.5518,54500.0
2014-08-08 14:10:00,46.27,46.27,46.23,46.27,89100.0,34.5518,34.5518,34.5219,34.5518,89100.0
2014-08-08 14:20:00,46.28,46.35,46.26,46.35,58800.0,34.5593,34.6115,34.5443,34.6115,58800.0
2014-08-08 14:30:00,46.35,46.35,46.28,46.3,77000.0,34.6115,34.6115,34.5593,34.5742,77000.0
2014-08-08 14:40:00,46.3,46.31,46.25,46.3,59200.0,34.5742,34.5817,34.5369,34.5742,59200.0
2014-08-08 14:50:00,46.3,46.3,46.27,46.28,67900.0,34.5742,34.5742,34.5518,34.5593,67900.0
2014-08-08 15:00:00,46.28,46.3,46.27,46.27,47800.0,34.5593,34.5742,34.5518,34.5518,47800.0
2014-08-08 15:10:00,46.27,46.31,46.25,46.31,137700.0,34.5518,34.5817,34.5369,34.5817,137700.0
2014-08-08 15:20:00,46.3,46.37,46.28,46.37,108500.0,34.5742,34.6265,34.5593,34.6265,108500.0
2014-08-08 15:30:00,46.36,46.37,46.26,46.34,250800.0,34.619,34.6265,34.5443,34.6041,250800.0
2014-08-08 15:40:00,46.34,46.37,46.3,46.34,162100.0,34.6041,34.6265,34.5742,34.6041,162100.0
2014-08-08 15:50:00,46.34,46.39,46.31,46.32,437600.0,34.6041,34.6414,34.5817,34.5891,437600.0
2014-08-11 09:30:00,46.2,46.58,46.2,46.56,144100.0,34.4995,34.7833,34.4995,34.7684,144100.0
2014-08-11 09:40:00,46.56,46.59,46.48,46.5,71500.0,34.7684,34.7908,34.7086,34.7235,71500.0
2014-08-11 09:50:00,46.51,46.68,46.49,46.62,87700.0,34.731,34.858,34.7161,34.8132,87700.0
2014-08-11 10:00:00,46.63,46.66,46.59,46.65,134100.0,34.8206,34.843,34.7908,34.8356,134100.0
2014-08-11 10:10:00,46.65,46.67,46.57,46.59,99100.0,34.8356,34.8505,34.7758,34.7908,99100.0
2014-08-11 10:20:00,46.59,46.62,46.57,46.58,111800.0,34.7908,34.8132,34.7758,34.7833,111800.0
2014-08-11 10:30:00,46.59,46.62,46.54,46.59,82500.0,34.7908,34.8132,34.7534,34.7908,82500.0
2014-08-11 10:40:00,46.6,46.72,46.59,46.69,98000.0,34.7982,34.8878,34.7908,34.8654,98000.0
2014-08-11 10:50:00,46.68,46.69,46.58,46.64,75200.0,34.858,34.8654,34.7833,34.8281,75200.0
2014-08-11 11:00:00,46.63,46.64,46.56,46.57,59800.0,34.8206,34.8281,34.7684,34.7758,59800.0
2014-08-11 11:10:00,46.57,46.73,46.57,46.73,110400.0,34.7758,34.8953,34.7758,34.8953,110400.0
2014-08-11 11:20:00,46.72,46.8,46.71,46.79,103200.0,34.8878,34.9476,34.8804,34.9401,103200.0
2014-08-11 11:30:00,46.79,46.82,46.73,46.73,107000.0,34.9401,34.9625,34.8953,34.8953,107000.0
2014-08-11 11:40:00,46.73,46.75,46.71,46.73,37900.0,34.8953,34.9102,34.8804,34.8953,37900.0
2014-08-11 11:50:00,46.73,46.76,46.72,46.73,68000.0,34.8953,34.9177,34.8878,34.8953,68000.0
2014-08-11 12:00:00,46.73,46.75,46.67,46.72,58000.0,34.8953,34.9102,34.8505,34.8878,58000.0
2014-08-11 12:10:00,46.72,46.72,46.63,46.67,93000.0,34.8878,34.8878,34.8206,34.8505,93000.0
2014-08-11 12:20:00,46.67,46.69,46.66,46.68,24400.0,34.8505,34.8654,34.843,34.858,24400.0
2014-08-11 12:30:00,46.68,46.73,46.68,46.7,53000.0,34.858,34.8953,34.858,34.8729,53000.0
2014-08-11 12:40:00,46.7,46.73,46.67,46.67,34300.0,34.8729,34.8953,34.8505,34.8505,34300.0
2014-08-11 12:50:00,46.67,46.7,46.64,46.64,25300.0,34.8505,34.8729,34.8281,34.8281,25300.0
2014-08-11 13:00:00,46.64,46.67,46.62,46.67,36800.0,34.8281,34.8505,34.8132,34.8505,36800.0
2014-08-11 13:10:00,46.68,46.71,46.68,46.69,32500.0,34.858,34.8804,34.858,34.8654,32500.0
2014-08-11 13:20:00,46.68,46.69,46.6,46.62,33600.0,34.858,34.8654,34.7982,34.8132,33600.0
2014-08-11 13:30:00,46.61,46.66,46.61,46.65,29500.0,34.8057,34.843,34.8057,34.8356,29500.0
2014-08-11 13:40:00,46.64,46.68,46.63,46.66,43600.0,34.8281,34.858,34.8206,34.843,43600.0
2014-08-11 13:50:00,46.66,46.66,46.56,46.59,55300.0,34.843,34.843,34.7684,34.7908,55300.0
2014-08-11 14:00:00,46.59,46.61,46.54,46.59,43900.0,34.7908,34.8057,34.7534,34.7908,43900.0
2014-08-11 14:10:00,46.6,46.65,46.58,46.65,41300.0,34.7982,34.8356,34.7833,34.8356,41300.0
2014-08-11 14:20:00,46.65,46.68,46.63,46.65,73500.0,34.8356,34.858,34.8206,34.8356,73500.0
2014-08-11 14:30:00,46.64,46.65,46.6,46.63,37300.0,34.8281,34.8356,34.7982,34.8206,37300.0
2014-08-11 14:40:00,46.63,46.66,46.61,46.61,58400.0,34.8206,34.843,34.8057,34.8057,58400.0
2014-08-11 14:50:00,46.61,46.62,46.56,46.56,47000.0,34.8057,34.8132,34.7684,34.7684,47000.0
2014-08-11 15:00:00,46.56,46.63,46.56,46.62,98700.0,34.7684,34.8206,34.7684,34.8132,98700.0
2014-08-11 15:10:00,46.62,46.65,46.59,46.61,58300.0,34.8132,34.8356,34.7908,34.8057,58300.0
2014-08-11 15:20:00,46.62,46.63,46.58,46.58,60200.0,34.8132,34.8206,34.7833,34.7833,60200.0
2014-08-11 15:30:00,46.58,46.62,46.57,46.6,73600.0,34.7833,34.8132,34.7758,34.7982,73600.0
2014-08-11 15:40:00,46.6,46.63,46.55,46.55,125100.0,34.7982,34.8206,34.7609,34.7609,125100.0
2014-08-11 15:50:00,46.56,46.57,46.5,46.5,263100.0,34.7684,34.7758,34.7235,34.7235,263100.0
2014-08-12 09:30:00,46.25,46.7,46.25,46.7,86200.0,34.5369,34.8729,34.5369,34.8729,86200.0
2014-08-12 09:40:00,46.7,46.74,46.62,46.69,57200.0,34.8729,34.9028,34.8132,34.8654,57200.0
2014-08-12 09:50:00,46.69,46.72,46.6,46.71,98000.0,34.8654,34.8878,34.7982,34.8804,98000.0
2014-08-12 10:00:00,46.71,46.71,46.57,46.59,284900.0,34.8804,34.8804,34.7758,34.7908,284900.0
2014-08-12 10:10:00,46.58,46.6,46.53,46.58,48100.0,34.7833,34.7982,34.746,34.7833,48100.0
2014-08-12 10:20:00,46.57,46.62,46.56,46.6,66700.0,34.7758,34.8132,34.7684,34.7982,66700.0
2014-08-12 10:30:00,46.6,46.6,46.44,46.49,63800.0,34.7982,34.7982,34.6787,34.7161,63800.0
2014-08-12 10:40:00,46.47,46.52,46.39,46.39,63500.0,34.7011,34.7385,34.6414,34.6414,63500.0
2014-08-12 10:50:00,46.39,46.41,46.36,46.38,188400.0,34.6414,34.6563,34.619,34.6339,188400.0
2014-08-12 11:00:00,46.37,46.37,46.25,46.31,97400.0,34.6265,34.6265,34.5369,34.5817,97400.0
2014-08-12 11:10:00,46.31,46.38,46.29,46.38,90500.0,34.5817,34.6339,34.5667,34.6339,90500.0
2014-08-12 11:20:00,46.38,46.39,46.33,46.35,46500.0,34.6339,34.6414,34.5966,34.6115,46500.0
2014-08-12 11:30:00,46.35,46.37,46.3,46.36,68500.0,34.6115,34.6265,34.5742,34.619,68500.0
2014-08-12 11:40:00,46.36,46.39,46.34,46.35,42200.0,34.619,34.6414,34.6041,34.6115,42200.0
2014-08-12 11:50:00,46.36,46.4,46.34,46.37,49200.0,34.619,34.6489,34.6041,34.6265,49200.0
2014-08-12 12:00:00,46.37,46.42,46.31,46.42,55200.0,34.6265,34.6638,34.5817,34.6638,55200.0
2014-08-12 12:10:00,46.42,46.48,46.41,46.44,31700.0,34.6638,34.7086,34.6563,34.6787,31700.0
2014-08-12 12:20:00,46.44,46.53,46.43,46.5,57500.0,34.6787,34.746,34.6713,34.7235,57500.0
2014-08-12 12:30:00,46.5,46.56,46.48,46.53,48400.0,34.7235,34.7684,34.7086,34.746,48400.0
2014-08-12 12:40:00,46.52,46.59,46.52,46.55,90900.0,34.7385,34.7908,34.7385,34.7609,90900.0
2014-08-12 12:50:00,46.55,46.61,46.54,46.57,34100.0,34.7609,34.8057,34.7534,34.7758,34100.0
2014-08-12 13:00:00,46.58,46.6,46.55,46.6,45500.0,34.7833,34.7982,34.7609,34.7982,45500.0
2014-08-12 13:10:00,46.6,46.62,46.58,46.62,32100.0,34.7982,34.8132,34.7833,34.8132,32100.0
2014-08-12 13:20:00,46.62,46.63,46.57,46.6,47800.0,34.8132,34.8206,34.7758,34.7982,47800.0
2014-08-12 13:30:00,46.6,46.6,46.54,46.58,57500.0,34.7982,34.7982,34.7534,34.7833,57500.0
2014-08-12 13:40:00,46.58,46.6,46.54,46.55,52800.0,34.7833,34.7982,34.7534,34.7609,52800.0
2014-08-12 13:50:00,46.56,46.61,46.56,46.61,57000.0,34.7684,34.8057,34.7684,34.8057,57000.0
2014-08-12 14:00:00,46.6,46.6,46.48,46.48,58500.0,34.7982,34.7982,34.7086,34.7086,58500.0
2014-08-12 14:10:00,46.48,46.54,46.45,46.48,54700.0,34.7086,34.7534,34.6862,34.7086,54700.0
2014-08-12 14:20:00,46.48,46.54,46.45,46.48,59100.0,34.7086,34.7534,34.6862,34.7086,59100.0
2014-08-12 14:30:00,46.48,46.5,46.42,46.5,54300.0,34.7086,34.7235,34.6638,34.7235,54300.0
2014-08-12 14:40:00,46.5,46.53,46.47,46.49,38000.0,34.7235,34.746,34.7011,34.7161,38000.0
2014-08-12 14:50:00,46.5,46.54,46.49,46.51,60300.0,34.7235,34.7534,34.7161,34.731,60300.0
2014-08-12 15:00:00,46.5,46.53,46.48,46.53,63800.0,34.7235,34.746,34.7086,34.746,63800.0
2014-08-12 15:10:00,46.53,46.54,46.51,46.53,101900.0,34.746,34.7534,34.731,34.746,101900.0
2014-08-12 15:20:00,46.53,46.54,46.49,46.5,79200.0,34.746,34.7534,34.7161,34.7235,79200.0
2014-08-12 15:30:00,46.5,46.61,46.48,46.6,138500.0,34.7235,34.8057,34.7086,34.7982,138500.0
2014-08-12 15:40:00,46.6,46.73,46.59,46.71,266400.0,34.7982,34.8953,34.7908,34.8804,266400.0
2014-08-12 15:50:00,46.7,46.73,46.66,46.66,385500.0,34.8729,34.8953,34.843,34.843,385500.0
2014-08-13 09:30:00,47.01,47.2,46.83,46.91,148400.0,35.1044,35.2463,34.97,35.0297,148400.0
2014-08-13 09:40:00,46.92,47.0,46.86,46.92,102400.0,35.0372,35.0969,34.9924,35.0372,102400.0
2014-08-13 09:50:00,46.93,47.02,46.93,46.96,78300.0,35.0446,35.1119,35.0446,35.0671,78300.0
2014-08-13 10:00:00,46.95,47.02,46.94,47.0,116800.0,35.0596,35.1119,35.0521,35.0969,116800.0
2014-08-13 10:10:00,47.0,47.0,46.9,46.93,78500.0,35.0969,35.0969,35.0222,35.0446,78500.0
2014-08-13 10:20:00,46.93,47.05,46.92,47.04,103900.0,35.0446,35.1343,35.0372,35.1268,103900.0
2014-08-13 10:30:00,47.04,47.07,47.02,47.04,97900.0,35.1268,35.1492,35.1119,35.1268,97900.0
2014-08-13 10:40:00,47.04,47.06,46.98,47.0,73300.0,35.1268,35.1417,35.082,35.0969,73300.0
2014-08-13 10:50:00,47.0,47.02,46.98,47.0,103000.0,35.0969,35.1119,35.082,35.0969,103000.0
2014-08-13 11:00:00,47.0,47.05,47.0,47.05,104700.0,35.0969,35.1343,35.0969,35.1343,104700.0
2014-08-13 11:10:00,47.05,47.1,47.05,47.09,55500.0,35.1343,35.1716,35.1343,35.1641,55500.0
2014-08-13 11:20:00,47.09,47.12,47.07,47.1,67000.0,35.1641,35.1865,35.1492,35.1716,67000.0
2014-08-13 11:30:00,47.1,47.18,47.09,47.15,78700.0,35.1716,35.2313,35.1641,35.2089,78700.0
2014-08-13 11:40:00,47.14,47.19,47.12,47.17,65100.0,35.2015,35.2388,35.1865,35.2239,65100.0
2014-08-13 11:50:00,47.17,47.18,47.12,47.12,221900.0,35.2239,35.2313,35.1865,35.1865,221900.0
2014-08-13 12:00:00,47.12,47.13,47.09,47.1,103300.0,35.1865,35.194,35.1641,35.1716,103300.0
2014-08-13 12:10:00,47.09,47.13,47.09,47.13,206100.0,35.1641,35.194,35.1641,35.194,206100.0
2014-08-13 12:20:00,47.13,47.16,47.11,47.14,172100.0,35.194,35.2164,35.1791,35.2015,172100.0
2014-08-13 12:30:00,47.14,47.15,47.07,47.11,279200.0,35.2015,35.2089,35.1492,35.1791,279200.0
2014-08-13 12:40:00,47.11,47.13,47.1,47.13,76200.0,35.1791,35.194,35.1716,35.194,76200.0
2014-08-13 12:50:00,47.12,47.13,47.07,47.09,288600.0,35.1865,35.194,35.1492,35.1641,288600.0
2014-08-13 13:00:00,47.09,47.1,47.07,47.08,184300.0,35.1641,35.1716,35.1492,35.1567,184300.0
2014-08-13 13:10:00,47.08,47.1,47.04,47.04,63100.0,35.1567,35.1716,35.1268,35.1268,63100.0
2014-08-13 13:20:00,47.05,47.09,47.03,47.09,43700.0,35.1343,35.1641,35.1193,35.1641,43700.0
2014-08-13 13:30:00,47.08,47.09,47.06,47.08,40200.0,35.1567,35.1641,35.1417,35.1567,40200.0
2014-08-13 13:40:00,47.08,47.1,47.05,47.08,315500.0,35.1567,35.1716,35.1343,35.1567,315500.0
2014-08-13 13:50:00,47.09,47.09,47.05,47.05,62300.0,35.1641,35.1641,35.1343,35.1343,62300.0
2014-08-13 14:00:00,47.05,47.07,46.97,46.99,119200.0,35.1343,35.1492,35.0745,35.0895,119200.0
2014-08-13 14:10:00,46.99,47.03,46.98,47.0,50000.0,35.0895,35.1193,35.082,35.0969,50000.0
2014-08-13 14:20:00,47.0,47.04,46.98,47.01,65900.0,35.0969,35.1268,35.082,35.1044,65900.0
2014-08-13 14:30:00,47.02,47.04,47.0,47.0,78700.0,35.1119,35.1268,35.0969,35.0969,78700.0
2014-08-13 14:40:00,47.0,47.01,46.98,47.0,48900.0,35.0969,35.1044,35.082,35.0969,48900.0
2014-08-13 14:50:00,47.0,47.03,46.99,47.0,92200.0,35.0969,35.1193,35.0895,35.0969,92200.0
2014-08-13 15:00:00,46.99,47.02,46.99,47.0,84000.0,35.0895,35.1119,35.0895,35.0969,84000.0
2014-08-13 15:10:00,47.0,47.01,46.99,47.0,76500.0,35.0969,35.1044,35.0895,35.0969,76500.0
2014-08-13 15:20:00,47.0,47.03,47.0,47.02,70400.0,35.0969,35.1193,35.0969,35.1119,70400.0
2014-08-13 15:30:00,47.02,47.02,46.99,47.0,49200.0,35.1119,35.1119,35.0895,35.0969,49200.0
2014-08-13 15:40:00,47.0,47.06,46.99,47.05,205200.0,35.0969,35.1417,35.0895,35.1343,205200.0
2014-08-13 15:50:00,47.05,47.1,47.05,47.08,493400.0,35.1343,35.1716,35.1343,35.1567,493400.0
2014-08-14 09:30:00,47.18,47.18,47.01,47.11,83500.0,35.2313,35.2313,35.1044,35.1791,83500.0
2014-08-14 09:40:00,47.1,47.11,47.04,47.1,52900.0,35.1716,35.1791,35.1268,35.1716,52900.0
2014-08-14 09:50:00,47.11,47.12,47.07,47.11,83100.0,35.1791,35.1865,35.1492,35.1791,83100.0
2014-08-14 10:00:00,47.11,47.13,47.05,47.1,78600.0,35.1791,35.194,35.1343,35.1716,78600.0
2014-08-14 10:10:00,47.1,47.15,47.1,47.11,63800.0,35.1716,35.2089,35.1716,35.1791,63800.0
2014-08-14 10:20:00,47.12,47.13,47.06,47.1,60000.0,35.1865,35.194,35.1417,35.1716,60000.0
2014-08-14 10:30:00,47.1,47.11,47.02,47.03,66300.0,35.1716,35.1791,35.1119,35.1193,66300.0
2014-08-14 10:40:00,47.03,47.08,47.03,47.06,38800.0,35.1193,35.1567,35.1193,35.1417,38800.0
2014-08-14 10:50:00,47.06,47.07,47.02,47.05,36000.0,35.1417,35.1492,35.1119,35.1343,36000.0
2014-08-14 11:00:00,47.05,47.11,47.05,47.11,67700.0,35.1343,35.1791,35.1343,35.1791,67700.0
2014-08-14 11:10:00,47.12,47.19,47.12,47.19,28700.0,35.1865,35.2388,35.1865,35.2388,28700.0
2014-08-14 11:20:00,47.18,47.22,47.15,47.15,57700.0,35.2313,35.2612,35.2089,35.2089,57700.0
2014-08-14 11:30:00,47.15,47.19,47.13,47.15,41800.0,35.2089,35.2388,35.194,35.2089,41800.0
2014-08-14 11:40:00,47.16,47.2,47.15,47.19,24900.0,35.2164,35.2463,35.2089,35.2388,24900.0
2014-08-14 11:50:00,47.2,47.2,47.15,47.15,47200.0,35.2463,35.2463,35.2089,35.2089,47200.0
2014-08-14 12:00:00,47.16,47.19,47.16,47.18,43800.0,35.2164,35.2388,35.2164,35.2313,43800.0
2014-08-14 12:10:00,47.17,47.18,47.14,47.15,30500.0,35.2239,35.2313,35.2015,35.2089,30500.0
2014-08-14 12:20:00,47.15,47.16,47.14,47.15,25300.0,35.2089,35.2164,35.2015,35.2089,25300.0
2014-08-14 12:30:00,47.15,47.19,47.15,47.19,44100.0,35.2089,35.2388,35.2089,35.2388,44100.0
2014-08-14 12:40:00,47.2,47.21,47.18,47.18,49800.0,35.2463,35.2537,35.2313,35.2313,49800.0
2014-08-14 12:50:00,47.18,47.21,47.17,47.19,46000.0,35.2313,35.2537,35.2239,35.2388,46000.0
2014-08-14 13:00:00,47.19,47.23,47.19,47.23,24000.0,35.2388,35.2687,35.2388,35.2687,24000.0
2014-08-14 13:10:00,47.23,47.32,47.23,47.32,77100.0,35.2687,35.3359,35.2687,35.3359,77100.0
2014-08-14 13:20:00,47.31,47.33,47.29,47.29,35300.0,35.3284,35.3433,35.3135,35.3135,35300.0
2014-08-14 13:30:00,47.29,47.31,47.28,47.28,28600.0,35.3135,35.3284,35.306,35.306,28600.0
2014-08-14 13:40:00,47.29,47.31,47.28,47.3,56600.0,35.3135,35.3284,35.306,35.3209,56600.0
2014-08-14 13:50:00,47.3,47.31,47.28,47.29,56700.0,35.3209,35.3284,35.306,35.3135,56700.0
2014-08-14 14:00:00,47.29,47.3,47.28,47.29,31700.0,35.3135,35.3209,35.306,35.3135,31700.0
2014-08-14 14:10:00,47.28,47.3,47.27,47.28,33900.0,35.306,35.3209,35.2985,35.306,33900.0
2014-08-14 14:20:00,47.28,47.32,47.28,47.3,53200.0,35.306,35.3359,35.306,35.3209,53200.0
2014-08-14 14:30:00,47.31,47.32,47.29,47.3,54200.0,35.3284,35.3359,35.3135,35.3209,54200.0
2014-08-14 14:40:00,47.29,47.3,47.28,47.28,31700.0,35.3135,35.3209,35.306,35.306,31700.0
2014-08-14 14:50:00,47.29,47.29,47.25,47.28,38900.0,35.3135,35.3135,35.2836,35.306,38900.0
2014-08-14 15:00:00,47.27,47.3,47.27,47.3,69800.0,35.2985,35.3209,35.2985,35.3209,69800.0
2014-08-14 15:10:00,47.3,47.3,47.27,47.27,42600.0,35.3209,35.3209,35.2985,35.2985,42600.0
2014-08-14 15:20:00,47.28,47.29,47.26,47.27,74000.0,35.306,35.3135,35.2911,35.2985,74000.0
2014-08-14 15:30:00,47.27,47.29,47.25,47.27,65200.0,35.2985,35.3135,35.2836,35.2985,65200.0
2014-08-14 15:40:00,47.27,47.28,47.25,47.25,85300.0,35.2985,35.306,35.2836,35.2836,85300.0
2014-08-14 15:50:00,47.25,47.27,47.23,47.27,236000.0,35.2836,35.2985,35.2687,35.2985,236000.0
2014-08-15 09:30:00,47.67,47.67,47.41,47.48,942600.0,35.5972,35.5972,35.4031,35.4554,942600.0
2014-08-15 09:40:00,47.47,47.58,47.47,47.49,99600.0,35.4479,35.53,35.4479,35.4628,99600.0
2014-08-15 09:50:00,47.49,47.54,47.48,47.54,76200.0,35.4628,35.5002,35.4554,35.5002,76200.0
2014-08-15 10:00:00,47.53,47.55,47.49,47.5,172500.0,35.4927,35.5076,35.4628,35.4703,172500.0
2014-08-15 10:10:00,47.5,47.61,47.5,47.61,200700.0,35.4703,35.5524,35.4703,35.5524,200700.0
2014-08-15 10:20:00,47.61,47.66,47.59,47.65,216800.0,35.5524,35.5898,35.5375,35.5823,216800.0
2014-08-15 10:30:00,47.66,47.73,47.66,47.67,108200.0,35.5898,35.642,35.5898,35.5972,108200.0
2014-08-15 10:40:00,47.67,47.67,47.48,47.52,247600.0,35.5972,35.5972,35.4554,35.4852,247600.0
2014-08-15 10:50:00,47.49,47.54,47.27,47.41,310700.0,35.4628,35.5002,35.2985,35.4031,310700.0
2014-08-15 11:00:00,47.41,47.47,47.33,47.41,144300.0,35.4031,35.4479,35.3433,35.4031,144300.0
2014-08-15 11:10:00,47.42,47.52,47.38,47.39,100500.0,35.4106,35.4852,35.3807,35.3881,100500.0
2014-08-15 11:20:00,47.38,47.41,47.34,47.35,162900.0,35.3807,35.4031,35.3508,35.3583,162900.0
2014-08-15 11:30:00,47.35,47.38,47.29,47.37,109000.0,35.3583,35.3807,35.3135,35.3732,109000.0
2014-08-15 11:40:00,47.36,47.36,47.26,47.27,76300.0,35.3657,35.3657,35.2911,35.2985,76300.0
2014-08-15 11:50:00,47.26,47.26,46.98,47.09,182900.0,35.2911,35.2911,35.082,35.1641,182900.0
2014-08-15 12:00:00,47.1,47.18,47.04,47.18,85400.0,35.1716,35.2313,35.1268,35.2313,85400.0
2014-08-15 12:10:00,47.18,47.2,47.08,47.13,101500.0,35.2313,35.2463,35.1567,35.194,101500.0
2014-08-15 12:20:00,47.12,47.27,47.07,47.26,47900.0,35.1865,35.2985,35.1492,35.2911,47900.0
2014-08-15 12:30:00,47.26,47.28,47.2,47.25,59900.0,35.2911,35.306,35.2463,35.2836,59900.0
2014-08-15 12:40:00,47.25,47.32,47.23,47.25,34100.0,35.2836,35.3359,35.2687,35.2836,34100.0
2014-08-15 12:50:00,47.25,47.28,47.21,47.22,37800.0,35.2836,35.306,35.2537,35.2612,37800.0
2014-08-15 13:00:00,47.22,47.22,47.14,47.19,44800.0,35.2612,35.2612,35.2015,35.2388,44800.0
2014-08-15 13:10:00,47.19,47.26,47.19,47.23,60400.0,35.2388,35.2911,35.2388,35.2687,60400.0
2014-08-15 13:20:00,47.22,47.27,47.17,47.19,35100.0,35.2612,35.2985,35.2239,35.2388,35100.0
2014-08-15 13:30:00,47.2,47.2,47.07,47.11,76200.0,35.2463,35.2463,35.1492,35.1791,76200.0
2014-08-15 13:40:00,47.12,47.16,47.12,47.13,32200.0,35.1865,35.2164,35.1865,35.194,32200.0
2014-08-15 13:50:00,47.13,47.14,47.08,47.11,56100.0,35.194,35.2015,35.1567,35.1791,56100.0
2014-08-15 14:00:00,47.11,47.2,47.11,47.19,41600.0,35.1791,35.2463,35.1791,35.2388,41600.0
2014-08-15 14:10:00,47.19,47.29,47.19,47.26,79800.0,35.2388,35.3135,35.2388,35.2911,79800.0
2014-08-15 14:20:00,47.25,47.45,47.23,47.45,161100.0,35.2836,35.433,35.2687,35.433,161100.0
2014-08-15 14:30:00,47.45,47.47,47.39,47.45,110300.0,35.433,35.4479,35.3881,35.433,110300.0
2014-08-15 14:40:00,47.46,47.52,47.46,47.5,111600.0,35.4404,35.4852,35.4404,35.4703,111600.0
2014-08-15 14:50:00,47.5,47.52,47.48,47.48,41700.0,35.4703,35.4852,35.4554,35.4554,41700.0
2014-08-15 15:00:00,47.49,47.51,47.44,47.47,88800.0,35.4628,35.4778,35.4255,35.4479,88800.0
2014-08-15 15:10:00,47.47,47.5,47.45,47.48,69400.0,35.4479,35.4703,35.433,35.4554,69400.0
2014-08-15 15:20:00,47.48,47.49,47.42,47.44,70800.0,35.4554,35.4628,35.4106,35.4255,70800.0
2014-08-15 15:30:00,47.44,47.57,47.43,47.51,177000.0,35.4255,35.5226,35.418,35.4778,177000.0
2014-08-15 15:40:00,47.5,47.54,47.5,47.53,119700.0,35.4703,35.5002,35.4703,35.4927,119700.0
2014-08-15 15:50:00,47.53,47.58,47.52,47.56,308000.0,35.4927,35.53,35.4852,35.5151,308000.0
2014-08-18 09:30:00,47.55,47.74,47.36,47.48,214400.0,35.5076,35.6495,35.3657,35.4554,214400.0
2014-08-18 09:40:00,47.49,47.55,47.36,47.38,122600.0,35.4628,35.5076,35.3657,35.3807,122600.0
2014-08-18 09:50:00,47.38,47.57,47.37,47.56,58700.0,35.3807,35.5226,35.3732,35.5151,58700.0
2014-08-18 10:00:00,47.57,47.6,47.46,47.52,93100.0,35.5226,35.545,35.4404,35.4852,93100.0
2014-08-18 10:10:00,47.51,47.59,47.51,47.51,111800.0,35.4778,35.5375,35.4778,35.4778,111800.0
2014-08-18 10:20:00,47.5,47.57,47.5,47.53,60200.0,35.4703,35.5226,35.4703,35.4927,60200.0
2014-08-18 10:30:00,47.53,47.56,47.46,47.55,119200.0,35.4927,35.5151,35.4404,35.5076,119200.0
2014-08-18 10:40:00,47.55,47.59,47.54,47.57,66800.0,35.5076,35.5375,35.5002,35.5226,66800.0
2014-08-18 10:50:00,47.56,47.61,47.56,47.6,78900.0,35.5151,35.5524,35.5151,35.545,78900.0
2014-08-18 11:00:00,47.61,47.65,47.57,47.58,143300.0,35.5524,35.5823,35.5226,35.53,143300.0
2014-08-18 11:10:00,47.57,47.6,47.55,47.58,43400.0,35.5226,35.545,35.5076,35.53,43400.0
2014-08-18 11:20:00,47.59,47.63,47.58,47.62,51100.0,35.5375,35.5674,35.53,35.5599,51100.0
2014-08-18 11:30:00,47.62,47.65,47.6,47.61,45000.0,35.5599,35.5823,35.545,35.5524,45000.0
2014-08-18 11:40:00,47.61,47.62,47.57,47.58,51800.0,35.5524,35.5599,35.5226,35.53,51800.0
2014-08-18 11:50:00,47.58,47.65,47.38,47.59,103100.0,35.53,35.5823,35.3807,35.5375,103100.0
2014-08-18 12:00:00,47.58,47.61,47.57,47.6,46200.0,35.53,35.5524,35.5226,35.545,46200.0
2014-08-18 12:10:00,47.59,47.61,47.51,47.53,65400.0,35.5375,35.5524,35.4778,35.4927,65400.0
2014-08-18 12:20:00,47.53,47.55,47.5,47.5,29800.0,35.4927,35.5076,35.4703,35.4703,29800.0
2014-08-18 12:30:00,47.5,47.55,47.5,47.52,33600.0,35.4703,35.5076,35.4703,35.4852,33600.0
2014-08-18 12:40:00,47.52,47.54,47.51,47.51,29600.0,35.4852,35.5002,35.4778,35.4778,29600.0
2014-08-18 12:50:00,47.52,47.53,47.49,47.49,33400.0,35.4852,35.4927,35.4628,35.4628,33400.0
2014-08-18 13:00:00,47.49,47.52,47.48,47.52,30900.0,35.4628,35.4852,35.4554,35.4852,30900.0
2014-08-18 13:10:00,47.52,47.54,47.46,47.47,106200.0,35.4852,35.5002,35.4404,35.4479,106200.0
2014-08-18 13:20:00,47.47,47.53,47.47,47.53,39600.0,35.4479,35.4927,35.4479,35.4927,39600.0
2014-08-18 13:30:00,47.53,47.56,47.53,47.53,38800.0,35.4927,35.5151,35.4927,35.4927,38800.0
2014-08-18 13:40:00,47.54,47.58,47.53,47.57,46600.0,35.5002,35.53,35.4927,35.5226,46600.0
2014-08-18 13:50:00,47.57,47.6,47.57,47.59,64900.0,35.5226,35.545,35.5226,35.5375,64900.0
2014-08-18 14:00:00,47.59,47.59,47.52,47.53,45600.0,35.5375,35.5375,35.4852,35.4927,45600.0
2014-08-18 14:10:00,47.52,47.54,47.46,47.48,60100.0,35.4852,35.5002,35.4404,35.4554,60100.0
2014-08-18 14:20:00,47.48,47.52,47.45,47.49,51400.0,35.4554,35.4852,35.433,35.4628,51400.0
2014-08-18 14:30:00,47.49,47.51,47.49,47.49,30200.0,35.4628,35.4778,35.4628,35.4628,30200.0
2014-08-18 14:40:00,47.49,47.5,47.42,47.43,86200.0,35.4628,35.4703,35.4106,35.418,86200.0
2014-08-18 14:50:00,47.44,47.44,47.38,47.42,101000.0,35.4255,35.4255,35.3807,35.4106,101000.0
2014-08-18 15:00:00,47.42,47.48,47.41,47.48,52300.0,35.4106,35.4554,35.4031,35.4554,52300.0
2014-08-18 15:10:00,47.48,47.49,47.45,47.49,87900.0,35.4554,35.4628,35.433,35.4628,87900.0
2014-08-18 15:20:00,47.49,47.49,47.45,47.47,95500.0,35.4628,35.4628,35.433,35.4479,95500.0
2014-08-18 15:30:00,47.47,47.47,47.45,47.47,72700.0,35.4479,35.4479,35.433,35.4479,72700.0
2014-08-18 15:40:00,47.47,47.54,47.47,47.54,136800.0,35.4479,35.5002,35.4479,35.5002,136800.0
2014-08-18 15:50:00,47.54,47.58,47.53,47.56,383400.0,35.5002,35.53,35.4927,35.5151,383400.0
2014-08-19 09:30:00,47.61,47.75,47.45,47.71,140500.0,35.5524,35.657,35.433,35.6271,140500.0
2014-08-19 09:40:00,47.72,47.75,47.66,47.75,91300.0,35.6346,35.657,35.5898,35.657,91300.0
2014-08-19 09:50:00,47.75,47.78,47.72,47.73,64200.0,35.657,35.6794,35.6346,35.642,64200.0
2014-08-19 10:00:00,47.74,47.79,47.71,47.71,127800.0,35.6495,35.6868,35.6271,35.6271,127800.0
2014-08-19 10:10:00,47.71,47.75,47.7,47.75,80100.0,35.6271,35.657,35.6196,35.657,80100.0
2014-08-19 10:20:00,47.76,47.77,47.68,47.68,36600.0,35.6644,35.6719,35.6047,35.6047,36600.0
2014-08-19 10:30:00,47.68,47.75,47.67,47.74,49100.0,35.6047,35.657,35.5972,35.6495,49100.0
2014-08-19 10:40:00,47.75,47.77,47.71,47.77,37600.0,35.657,35.6719,35.6271,35.6719,37600.0
2014-08-19 10:50:00,47.77,47.85,47.76,47.84,51400.0,35.6719,35.7317,35.6644,35.7242,51400.0
2014-08-19 11:00:00,47.84,47.91,47.83,47.9,74300.0,35.7242,35.7765,35.7167,35.769,74300.0
2014-08-19 11:10:00,47.9,47.9,47.86,47.86,33900.0,35.769,35.769,35.7391,35.7391,33900.0
2014-08-19 11:20:00,47.87,47.88,47.83,47.84,56100.0,35.7466,35.7541,35.7167,35.7242,56100.0
2014-08-19 11:30:00,47.84,47.89,47.82,47.87,72100.0,35.7242,35.7615,35.7092,35.7466,72100.0
2014-08-19 11:40:00,47.87,47.89,47.85,47.87,24000.0,35.7466,35.7615,35.7317,35.7466,24000.0
2014-08-19 11:50:00,47.86,47.9,47.85,47.88,38900.0,35.7391,35.769,35.7317,35.7541,38900.0
2014-08-19 12:00:00,47.88,47.89,47.85,47.86,44800.0,35.7541,35.7615,35.7317,35.7391,44800.0
2014-08-19 12:10:00,47.86,47.9,47.85,47.9,37300.0,35.7391,35.769,35.7317,35.769,37300.0
2014-08-19 12:20:00,47.9,47.92,47.89,47.9,38100.0,35.769,35.7839,35.7615,35.769,38100.0
2014-08-19 12:30:00,47.9,47.91,47.87,47.89,32400.0,35.769,35.7765,35.7466,35.7615,32400.0
2014-08-19 12:40:00,47.89,47.89,47.88,47.88,17800.0,35.7615,35.7615,35.7541,35.7541,17800.0
2014-08-19 12:50:00,47.88,47.89,47.86,47.87,20500.0,35.7541,35.7615,35.7391,35.7466,20500.0
2014-08-19 13:00:00,47.86,47.88,47.85,47.85,32600.0,35.7391,35.7541,35.7317,35.7317,32600.0
2014-08-19 13:10:00,47.85,47.86,47.82,47.82,18400.0,35.7317,35.7391,35.7092,35.7092,18400.0
2014-08-19 13:20:00,47.83,47.83,47.78,47.8,38200.0,35.7167,35.7167,35.6794,35.6943,38200.0
2014-08-19 13:30:00,47.8,47.8,47.77,47.79,33300.0,35.6943,35.6943,35.6719,35.6868,33300.0
2014-08-19 13:40:00,47.79,47.81,47.78,47.8,34600.0,35.6868,35.7018,35.6794,35.6943,34600.0
2014-08-19 13:50:00,47.8,47.81,47.78,47.81,51900.0,35.6943,35.7018,35.6794,35.7018,51900.0
2014-08-19 14:00:00,47.81,47.83,47.79,47.79,37400.0,35.7018,35.7167,35.6868,35.6868,37400.0
2014-08-19 14:10:00,47.8,47.85,47.8,47.84,42900.0,35.6943,35.7317,35.6943,35.7242,42900.0
2014-08-19 14:20:00,47.84,47.87,47.81,47.85,80000.0,35.7242,35.7466,35.7018,35.7317,80000.0
2014-08-19 14:30:00,47.86,47.87,47.84,47.85,47000.0,35.7391,35.7466,35.7242,35.7317,47000.0
2014-08-19 14:40:00,47.85,47.86,47.84,47.84,32000.0,35.7317,35.7391,35.7242,35.7242,32000.0
2014-08-19 14:50:00,47.84,47.85,47.83,47.83,41500.0,35.7242,35.7317,35.7167,35.7167,41500.0
2014-08-19 15:00:00,47.84,47.85,47.8,47.8,64500.0,35.7242,35.7317,35.6943,35.6943,64500.0
2014-08-19 15:10:00,47.8,47.81,47.77,47.8,70000.0,35.6943,35.7018,35.6719,35.6943,70000.0
2014-08-19 15:20:00,47.8,47.81,47.74,47.75,133300.0,35.6943,35.7018,35.6495,35.657,133300.0
2014-08-19 15:30:00,47.75,47.78,47.73,47.73,107300.0,35.657,35.6794,35.642,35.642,107300.0
2014-08-19 15:40:00,47.73,47.77,47.73,47.77,89400.0,35.642,35.6719,35.642,35.6719,89400.0
2014-08-19 15:50:00,47.77,47.77,47.69,47.69,373700.0,35.6719,35.6719,35.6122,35.6122,373700.0
2014-08-20 09:30:00,47.68,47.99,47.67,47.93,164200.0,35.6047,35.8362,35.5972,35.7914,164200.0
2014-08-20 09:40:00,47.93,47.94,47.86,47.9,152700.0,35.7914,35.7989,35.7391,35.769,152700.0
2014-08-20 09:50:00,47.89,47.93,47.86,47.87,133000.0,35.7615,35.7914,35.7391,35.7466,133000.0
2014-08-20 10:00:00,47.87,47.9,47.86,47.9,90100.0,35.7466,35.769,35.7391,35.769,90100.0
2014-08-20 10:10:00,47.9,47.92,47.87,47.9,121500.0,35.769,35.7839,35.7466,35.769,121500.0
2014-08-20 10:20:00,47.9,47.93,47.88,47.89,74500.0,35.769,35.7914,35.7541,35.7615,74500.0
2014-08-20 10:30:00,47.89,47.93,47.88,47.88,99300.0,35.7615,35.7914,35.7541,35.7541,99300.0
2014-08-20 10:40:00,47.88,47.9,47.88,47.89,86200.0,35.7541,35.769,35.7541,35.7615,86200.0
2014-08-20 10:50:00,47.89,47.9,47.85,47.86,65600.0,35.7615,35.769,35.7317,35.7391,65600.0
2014-08-20 11:00:00,47.86,47.86,47.82,47.82,49900.0,35.7391,35.7391,35.7092,35.7092,49900.0
2014-08-20 11:10:00,47.82,47.84,47.81,47.83,48400.0,35.7092,35.7242,35.7018,35.7167,48400.0
2014-08-20 11:20:00,47.83,47.84,47.82,47.83,23900.0,35.7167,35.7242,35.7092,35.7167,23900.0
2014-08-20 11:30:00,47.82,47.87,47.82,47.86,39000.0,35.7092,35.7466,35.7092,35.7391,39000.0
2014-08-20 11:40:00,47.86,47.86,47.81,47.83,56400.0,35.7391,35.7391,35.7018,35.7167,56400.0
2014-08-20 11:50:00,47.83,47.85,47.82,47.84,24300.0,35.7167,35.7317,35.7092,35.7242,24300.0
2014-08-20 12:00:00,47.85,47.85,47.84,47.84,48700.0,35.7317,35.7317,35.7242,35.7242,48700.0
2014-08-20 12:10:00,47.85,47.85,47.82,47.84,61400.0,35.7317,35.7317,35.7092,35.7242,61400.0
2014-08-20 12:20:00,47.84,47.85,47.84,47.85,313600.0,35.7242,35.7317,35.7242,35.7317,313600.0
2014-08-20 12:30:00,47.84,47.95,47.84,47.95,260200.0,35.7242,35.8063,35.7242,35.8063,260200.0
2014-08-20 12:40:00,47.95,47.96,47.91,47.91,98800.0,35.8063,35.8138,35.7765,35.7765,98800.0
2014-08-20 12:50:00,47.91,47.95,47.91,47.91,58400.0,35.7765,35.8063,35.7765,35.7765,58400.0
2014-08-20 13:00:00,47.92,47.93,47.9,47.93,24700.0,35.7839,35.7914,35.769,35.7914,24700.0
2014-08-20 13:10:00,47.93,47.94,47.91,47.92,64600.0,35.7914,35.7989,35.7765,35.7839,64600.0
2014-08-20 13:20:00,47.93,47.96,47.9,47.91,83600.0,35.7914,35.8138,35.769,35.7765,83600.0
2014-08-20 13:30:00,47.91,47.91,47.89,47.9,57500.0,35.7765,35.7765,35.7615,35.769,57500.0
2014-08-20 13:40:00,47.9,47.9,47.86,47.86,84800.0,35.769,35.769,35.7391,35.7391,84800.0
2014-08-20 13:50:00,47.86,47.88,47.84,47.88,63800.0,35.7391,35.7541,35.7242,35.7541,63800.0
2014-08-20 14:00:00,47.88,47.88,47.75,47.78,166100.0,35.7541,35.7541,35.657,35.6794,166100.0
2014-08-20 14:10:00,47.79,47.84,47.76,47.83,116300.0,35.6868,35.7242,35.6644,35.7167,116300.0
2014-08-20 14:20:00,47.83,47.88,47.82,47.82,86700.0,35.7167,35.7541,35.7092,35.7092,86700.0
2014-08-20 14:30:00,47.83,47.88,47.82,47.83,143000.0,35.7167,35.7541,35.7092,35.7167,143000.0
2014-08-20 14:40:00,47.84,47.91,47.81,47.89,153100.0,35.7242,35.7765,35.7018,35.7615,153100.0
2014-08-20 14:50:00,47.9,47.91,47.87,47.89,107300.0,35.769,35.7765,35.7466,35.7615,107300.0
2014-08-20 15:00:00,47.89,47.91,47.87,47.91,192300.0,35.7615,35.7765,35.7466,35.7765,192300.0
2014-08-20 15:10:00,47.91,47.93,47.88,47.91,206400.0,35.7765,35.7914,35.7541,35.7765,206400.0
2014-08-20 15:20:00,47.9,47.91,47.89,47.89,113900.0,35.769,35.7765,35.7615,35.7615,113900.0
2014-08-20 15:30:00,47.9,47.92,47.89,47.92,119700.0,35.769,35.7839,35.7615,35.7839,119700.0
2014-08-20 15:40:00,47.92,47.93,47.89,47.9,122900.0,35.7839,35.7914,35.7615,35.769,122900.0
2014-08-20 15:50:00,47.9,47.92,47.84,47.87,502700.0,35.769,35.7839,35.7242,35.7466,502700.0
2014-08-21 09:30:00,47.94,47.94,47.8,47.89,137100.0,35.7989,35.7989,35.6943,35.7615,137100.0
2014-08-21 09:40:00,47.89,47.91,47.87,47.91,86600.0,35.7615,35.7765,35.7466,35.7765,86600.0
2014-08-21 09:50:00,47.91,47.91,47.83,47.84,103500.0,35.7765,35.7765,35.7167,35.7242,103500.0
2014-08-21 10:00:00,47.85,47.88,47.81,47.85,93600.0,35.7317,35.7541,35.7018,35.7317,93600.0
2014-08-21 10:10:00,47.85,47.87,47.8,47.86,136100.0,35.7317,35.7466,35.6943,35.7391,136100.0
2014-08-21 10:20:00,47.86,47.9,47.84,47.84,132500.0,35.7391,35.769,35.7242,35.7242,132500.0
2014-08-21 10:30:00,47.85,47.87,47.83,47.83,107500.0,35.7317,35.7466,35.7167,35.7167,107500.0
2014-08-21 10:40:00,47.83,47.84,47.8,47.82,150200.0,35.7167,35.7242,35.6943,35.7092,150200.0
2014-08-21 10:50:00,47.83,47.88,47.82,47.86,85800.0,35.7167,35.7541,35.7092,35.7391,85800.0
2014-08-21 11:00:00,47.87,47.87,47.84,47.85,60500.0,35.7466,35.7466,35.7242,35.7317,60500.0
2014-08-21 11:10:00,47.86,47.88,47.85,47.88,88400.0,35.7391,35.7541,35.7317,35.7541,88400.0
2014-08-21 11:20:00,47.88,47.93,47.87,47.91,62800.0,35.7541,35.7914,35.7466,35.7765,62800.0
2014-08-21 11:30:00,47.9,47.97,47.9,47.96,31900.0,35.769,35.8213,35.769,35.8138,31900.0
2014-08-21 11:40:00,47.96,47.98,47.92,47.93,57500.0,35.8138,35.8287,35.7839,35.7914,57500.0
2014-08-21 11:50:00,47.93,47.96,47.92,47.92,49100.0,35.7914,35.8138,35.7839,35.7839,49100.0
2014-08-21 12:00:00,47.92,47.93,47.9,47.93,35500.0,35.7839,35.7914,35.769,35.7914,35500.0
2014-08-21 12:10:00,47.93,47.97,47.92,47.96,76700.0,35.7914,35.8213,35.7839,35.8138,76700.0
2014-08-21 12:20:00,47.96,47.97,47.93,47.96,56700.0,35.8138,35.8213,35.7914,35.8138,56700.0
2014-08-21 12:30:00,47.96,48.0,47.96,47.98,21100.0,35.8138,35.8437,35.8138,35.8287,21100.0
2014-08-21 12:40:00,47.99,48.0,47.98,48.0,14200.0,35.8362,35.8437,35.8287,35.8437,14200.0
2014-08-21 12:50:00,48.0,48.0,47.98,47.98,29200.0,35.8437,35.8437,35.8287,35.8287,29200.0
2014-08-21 13:00:00,47.98,48.04,47.98,48.04,55800.0,35.8287,35.8735,35.8287,35.8735,55800.0
2014-08-21 13:10:00,48.04,48.1,48.04,48.1,23000.0,35.8735,35.9183,35.8735,35.9183,23000.0
2014-08-21 13:20:00,48.1,48.1,48.05,48.08,40400.0,35.9183,35.9183,35.881,35.9034,40400.0
2014-08-21 13:30:00,48.07,48.09,48.07,48.08,54800.0,35.8959,35.9109,35.8959,35.9034,54800.0
2014-08-21 13:40:00,48.08,48.1,48.07,48.09,37500.0,35.9034,35.9183,35.8959,35.9109,37500.0
2014-08-21 13:50:00,48.08,48.09,48.06,48.09,70400.0,35.9034,35.9109,35.8885,35.9109,70400.0
2014-08-21 14:00:00,48.09,48.13,48.09,48.13,73300.0,35.9109,35.9407,35.9109,35.9407,73300.0
2014-08-21 14:10:00,48.13,48.18,48.13,48.16,135100.0,35.9407,35.9781,35.9407,35.9631,135100.0
2014-08-21 14:20:00,48.16,48.16,48.13,48.16,47300.0,35.9631,35.9631,35.9407,35.9631,47300.0
2014-08-21 14:30:00,48.16,48.21,48.15,48.2,128000.0,35.9631,36.0005,35.9557,35.993,128000.0
2014-08-21 14:40:00,48.21,48.21,48.16,48.16,40800.0,36.0005,36.0005,35.9631,35.9631,40800.0
2014-08-21 14:50:00,48.17,48.22,48.16,48.22,42600.0,35.9706,36.0079,35.9631,36.0079,42600.0
2014-08-21 15:00:00,48.22,48.22,48.17,48.18,39900.0,36.0079,36.0079,35.9706,35.9781,39900.0
2014-08-21 15:10:00,48.19,48.2,48.14,48.16,54900.0,35.9855,35.993,35.9482,35.9631,54900.0
2014-08-21 15:20:00,48.15,48.19,48.14,48.19,76300.0,35.9557,35.9855,35.9482,35.9855,76300.0
2014-08-21 15:30:00,48.19,48.2,48.17,48.19,119400.0,35.9855,35.993,35.9706,35.9855,119400.0
2014-08-21 15:40:00,48.19,48.23,48.17,48.2,146000.0,35.9855,36.0154,35.9706,35.993,146000.0
2014-08-21 15:50:00,48.2,48.21,48.15,48.17,264000.0,35.993,36.0005,35.9557,35.9706,264000.0
2014-08-22 09:30:00,48.26,48.35,48.0,48.06,170500.0,36.0378,36.105,35.8437,35.8885,170500.0
2014-08-22 09:40:00,48.04,48.14,48.04,48.08,66200.0,35.8735,35.9482,35.8735,35.9034,66200.0
2014-08-22 09:50:00,48.08,48.14,48.07,48.13,48400.0,35.9034,35.9482,35.8959,35.9407,48400.0
2014-08-22 10:00:00,48.13,48.29,48.11,48.28,91800.0,35.9407,36.0602,35.9258,36.0528,91800.0
2014-08-22 10:10:00,48.27,48.3,48.23,48.24,65900.0,36.0453,36.0677,36.0154,36.0229,65900.0
2014-08-22 10:20:00,48.24,48.25,48.18,48.19,85700.0,36.0229,36.0303,35.9781,35.9855,85700.0
2014-08-22 10:30:00,48.18,48.25,48.18,48.2,75500.0,35.9781,36.0303,35.9781,35.993,75500.0
2014-08-22 10:40:00,48.2,48.21,48.15,48.19,49500.0,35.993,36.0005,35.9557,35.9855,49500.0
2014-08-22 10:50:00,48.2,48.21,48.02,48.05,97400.0,35.993,36.0005,35.8586,35.881,97400.0
2014-08-22 11:00:00,48.05,48.11,48.02,48.1,54700.0,35.881,35.9258,35.8586,35.9183,54700.0
2014-08-22 11:10:00,48.1,48.11,48.06,48.11,29300.0,35.9183,35.9258,35.8885,35.9258,29300.0
2014-08-22 11:20:00,48.1,48.14,48.09,48.11,62600.0,35.9183,35.9482,35.9109,35.9258,62600.0
2014-08-22 11:30:00,48.11,48.12,48.09,48.09,24300.0,35.9258,35.9333,35.9109,35.9109,24300.0
2014-08-22 11:40:00,48.09,48.12,48.05,48.05,30400.0,35.9109,35.9333,35.881,35.881,30400.0
2014-08-22 11:50:00,48.06,48.12,48.06,48.1,25700.0,35.8885,35.9333,35.8885,35.9183,25700.0
2014-08-22 12:00:00,48.11,48.12,48.01,48.02,42100.0,35.9258,35.9333,35.8511,35.8586,42100.0
2014-08-22 12:10:00,48.02,48.03,47.97,47.98,46100.0,35.8586,35.8661,35.8213,35.8287,46100.0
2014-08-22 12:20:00,47.98,48.07,47.98,48.05,55000.0,35.8287,35.8959,35.8287,35.881,55000.0
2014-08-22 12:30:00,48.06,48.09,48.04,48.05,66500.0,35.8885,35.9109,35.8735,35.881,66500.0
2014-08-22 12:40:00,48.05,48.07,48.03,48.04,41200.0,35.881,35.8959,35.8661,35.8735,41200.0
2014-08-22 12:50:00,48.05,48.06,48.04,48.04,12800.0,35.881,35.8885,35.8735,35.8735,12800.0
2014-08-22 13:00:00,48.05,48.06,48.03,48.04,41000.0,35.881,35.8885,35.8661,35.8735,41000.0
2014-08-22 13:10:00,48.04,48.05,48.02,48.04,37800.0,35.8735,35.881,35.8586,35.8735,37800.0
2014-08-22 13:20:00,48.03,48.07,48.03,48.07,36000.0,35.8661,35.8959,35.8661,35.8959,36000.0
2014-08-22 13:30:00,48.07,48.08,48.03,48.05,111000.0,35.8959,35.9034,35.8661,35.881,111000.0
2014-08-22 13:40:00,48.04,48.06,48.03,48.05,42300.0,35.8735,35.8885,35.8661,35.881,42300.0
2014-08-22 13:50:00,48.05,48.05,48.02,48.04,54600.0,35.881,35.881,35.8586,35.8735,54600.0
2014-08-22 14:00:00,48.03,48.04,47.99,48.02,30800.0,35.8661,35.8735,35.8362,35.8586,30800.0
2014-08-22 14:10:00,48.03,48.04,47.99,48.0,66200.0,35.8661,35.8735,35.8362,35.8437,66200.0
2014-08-22 14:20:00,48.0,48.06,48.0,48.04,63100.0,35.8437,35.8885,35.8437,35.8735,63100.0
2014-08-22 14:30:00,48.05,48.05,47.96,47.97,101600.0,35.881,35.881,35.8138,35.8213,101600.0
2014-08-22 14:40:00,47.98,48.02,47.98,48.01,47400.0,35.8287,35.8586,35.8287,35.8511,47400.0
2014-08-22 14:50:00,48.01,48.08,48.01,48.05,70800.0,35.8511,35.9034,35.8511,35.881,70800.0
2014-08-22 15:00:00,48.05,48.1,48.04,48.1,57400.0,35.881,35.9183,35.8735,35.9183,57400.0
2014-08-22 15:10:00,48.1,48.11,48.06,48.07,69200.0,35.9183,35.9258,35.8885,35.8959,69200.0
2014-08-22 15:20:00,48.08,48.08,48.04,48.05,49000.0,35.9034,35.9034,35.8735,35.881,49000.0
2014-08-22 15:30:00,48.05,48.05,48.01,48.03,56300.0,35.881,35.881,35.8511,35.8661,56300.0
2014-08-22 15:40:00,48.04,48.05,48.0,48.02,73600.0,35.8735,35.881,35.8437,35.8586,73600.0
2014-08-22 15:50:00,48.02,48.04,48.01,48.02,180100.0,35.8586,35.8735,35.8511,35.8586,180100.0
2014-08-25 09:30:00,48.38,48.5,47.97,47.98,166300.0,36.1274,36.217,35.8213,35.8287,166300.0
2014-08-25 09:40:00,47.98,47.98,47.89,47.93,57500.0,35.8287,35.8287,35.7615,35.7914,57500.0
2014-08-25 09:50:00,47.93,47.98,47.9,47.9,40500.0,35.7914,35.8287,35.769,35.769,40500.0
2014-08-25 10:00:00,47.91,47.94,47.89,47.9,84500.0,35.7765,35.7989,35.7615,35.769,84500.0
2014-08-25 10:10:00,47.9,47.92,47.77,47.78,99100.0,35.769,35.7839,35.6719,35.6794,99100.0
2014-08-25 10:20:00,47.78,47.79,47.74,47.76,82200.0,35.6794,35.6868,35.6495,35.6644,82200.0
2014-08-25 10:30:00,47.76,47.83,47.76,47.83,46100.0,35.6644,35.7167,35.6644,35.7167,46100.0
2014-08-25 10:40:00,47.83,47.86,47.8,47.83,52100.0,35.7167,35.7391,35.6943,35.7167,52100.0
2014-08-25 10:50:00,47.84,47.86,47.81,47.81,47700.0,35.7242,35.7391,35.7018,35.7018,47700.0
2014-08-25 11:00:00,47.81,47.82,47.78,47.8,38200.0,35.7018,35.7092,35.6794,35.6943,38200.0
2014-08-25 11:10:00,47.8,47.8,47.75,47.75,35600.0,35.6943,35.6943,35.657,35.657,35600.0
2014-08-25 11:20:00,47.76,47.77,47.65,47.68,216200.0,35.6644,35.6719,35.5823,35.6047,216200.0
2014-08-25 11:30:00,47.69,47.76,47.68,47.73,183300.0,35.6122,35.6644,35.6047,35.642,183300.0
2014-08-25 11:40:00,47.73,47.75,47.71,47.72,23900.0,35.642,35.657,35.6271,35.6346,23900.0
2014-08-25 11:50:00,47.72,47.75,47.68,47.68,52600.0,35.6346,35.657,35.6047,35.6047,52600.0
2014-08-25 12:00:00,47.68,47.68,47.59,47.61,93100.0,35.6047,35.6047,35.5375,35.5524,93100.0
2014-08-25 12:10:00,47.61,47.64,47.54,47.57,96000.0,35.5524,35.5748,35.5002,35.5226,96000.0
2014-08-25 12:20:00,47.56,47.57,47.47,47.49,172100.0,35.5151,35.5226,35.4479,35.4628,172100.0
2014-08-25 12:30:00,47.49,47.51,47.43,47.51,73100.0,35.4628,35.4778,35.418,35.4778,73100.0
2014-08-25 12:40:00,47.5,47.54,47.48,47.53,52800.0,35.4703,35.5002,35.4554,35.4927,52800.0
2014-08-25 12:50:00,47.52,47.53,47.47,47.5,47400.0,35.4852,35.4927,35.4479,35.4703,47400.0
2014-08-25 13:00:00,47.5,47.5,47.39,47.42,84100.0,35.4703,35.4703,35.3881,35.4106,84100.0
2014-08-25 13:10:00,47.43,47.48,47.41,47.46,48200.0,35.418,35.4554,35.4031,35.4404,48200.0
2014-08-25 13:20:00,47.45,47.47,47.45,47.45,41000.0,35.433,35.4479,35.433,35.433,41000.0
2014-08-25 13:30:00,47.46,47.46,47.41,47.41,61700.0,35.4404,35.4404,35.4031,35.4031,61700.0
2014-08-25 13:40:00,47.41,47.42,47.36,47.36,79600.0,35.4031,35.4106,35.3657,35.3657,79600.0
2014-08-25 13:50:00,47.37,47.43,47.37,47.4,96800.0,35.3732,35.418,35.3732,35.3956,96800.0
2014-08-25 14:00:00,47.41,47.41,47.32,47.35,99200.0,35.4031,35.4031,35.3359,35.3583,99200.0
2014-08-25 14:10:00,47.34,47.37,47.33,47.34,67700.0,35.3508,35.3732,35.3433,35.3508,67700.0
2014-08-25 14:20:00,47.33,47.34,47.32,47.33,104800.0,35.3433,35.3508,35.3359,35.3433,104800.0
2014-08-25 14:30:00,47.33,47.34,47.26,47.34,115900.0,35.3433,35.3508,35.2911,35.3508,115900.0
2014-08-25 14:40:00,47.34,47.34,47.3,47.31,68200.0,35.3508,35.3508,35.3209,35.3284,68200.0
2014-08-25 14:50:00,47.32,47.32,47.31,47.32,45500.0,35.3359,35.3359,35.3284,35.3359,45500.0
2014-08-25 15:00:00,47.32,47.43,47.3,47.42,146600.0,35.3359,35.418,35.3209,35.4106,146600.0
2014-08-25 15:10:00,47.42,47.43,47.38,47.41,111300.0,35.4106,35.418,35.3807,35.4031,111300.0
2014-08-25 15:20:00,47.41,47.44,47.41,47.44,70000.0,35.4031,35.4255,35.4031,35.4255,70000.0
2014-08-25 15:30:00,47.44,47.44,47.4,47.41,196400.0,35.4255,35.4255,35.3956,35.4031,196400.0
2014-08-25 15:40:00,47.42,47.45,47.41,47.45,172200.0,35.4106,35.433,35.4031,35.433,172200.0
2014-08-25 15:50:00,47.45,47.49,47.36,47.37,895900.0,35.433,35.4628,35.3657,35.3732,895900.0
2014-08-26 09:30:00,47.46,47.6,47.33,47.43,165200.0,35.4404,35.545,35.3433,35.418,165200.0
2014-08-26 09:40:00,47.43,47.46,47.37,47.41,99000.0,35.418,35.4404,35.3732,35.4031,99000.0
2014-08-26 09:50:00,47.42,47.42,47.39,47.41,69000.0,35.4106,35.4106,35.3881,35.4031,69000.0
2014-08-26 10:00:00,47.41,47.47,47.31,47.37,97700.0,35.4031,35.4479,35.3284,35.3732,97700.0
2014-08-26 10:10:00,47.38,47.48,47.38,47.43,75200.0,35.3807,35.4554,35.3807,35.418,75200.0
2014-08-26 10:20:00,47.42,47.47,47.37,47.47,55100.0,35.4106,35.4479,35.3732,35.4479,55100.0
2014-08-26 10:30:00,47.47,47.49,47.45,47.47,57400.0,35.4479,35.4628,35.433,35.4479,57400.0
2014-08-26 10:40:00,47.47,47.54,47.46,47.54,60900.0,35.4479,35.5002,35.4404,35.5002,60900.0
2014-08-26 10:50:00,47.54,47.56,47.51,47.55,84000.0,35.5002,35.5151,35.4778,35.5076,84000.0
2014-08-26 11:00:00,47.55,47.56,47.52,47.54,57700.0,35.5076,35.5151,35.4852,35.5002,57700.0
2014-08-26 11:10:00,47.54,47.56,47.51,47.52,78600.0,35.5002,35.5151,35.4778,35.4852,78600.0
2014-08-26 11:20:00,47.52,47.55,47.5,47.53,59200.0,35.4852,35.5076,35.4703,35.4927,59200.0
2014-08-26 11:30:00,47.53,47.54,47.5,47.54,79700.0,35.4927,35.5002,35.4703,35.5002,79700.0
2014-08-26 11:40:00,47.53,47.6,47.53,47.59,80000.0,35.4927,35.545,35.4927,35.5375,80000.0
2014-08-26 11:50:00,47.6,47.64,47.59,47.6,91200.0,35.545,35.5748,35.5375,35.545,91200.0
2014-08-26 12:00:00,47.6,47.65,47.59,47.59,51400.0,35.545,35.5823,35.5375,35.5375,51400.0
2014-08-26 12:10:00,47.59,47.6,47.54,47.54,53700.0,35.5375,35.545,35.5002,35.5002,53700.0
2014-08-26 12:20:00,47.55,47.61,47.53,47.59,45300.0,35.5076,35.5524,35.4927,35.5375,45300.0
2014-08-26 12:30:00,47.59,47.61,47.55,47.58,56800.0,35.5375,35.5524,35.5076,35.53,56800.0
2014-08-26 12:40:00,47.59,47.59,47.49,47.49,82400.0,35.5375,35.5375,35.4628,35.4628,82400.0
2014-08-26 12:50:00,47.49,47.52,47.47,47.5,56000.0,35.4628,35.4852,35.4479,35.4703,56000.0
2014-08-26 13:00:00,47.5,47.52,47.45,47.45,40800.0,35.4703,35.4852,35.433,35.433,40800.0
2014-08-26 13:10:00,47.45,47.46,47.41,47.41,64000.0,35.433,35.4404,35.4031,35.4031,64000.0
2014-08-26 13:20:00,47.41,47.42,47.37,47.37,82700.0,35.4031,35.4106,35.3732,35.3732,82700.0
2014-08-26 13:30:00,47.38,47.41,47.38,47.39,56900.0,35.3807,35.4031,35.3807,35.3881,56900.0
2014-08-26 13:40:00,47.4,47.44,47.39,47.43,72800.0,35.3956,35.4255,35.3881,35.418,72800.0
2014-08-26 13:50:00,47.43,47.48,47.42,47.47,56300.0,35.418,35.4554,35.4106,35.4479,56300.0
2014-08-26 14:00:00,47.48,47.51,47.47,47.5,45700.0,35.4554,35.4778,35.4479,35.4703,45700.0
2014-08-26 14:10:00,47.51,47.54,47.48,47.54,94900.0,35.4778,35.5002,35.4554,35.5002,94900.0
2014-08-26 14:20:00,47.54,47.56,47.51,47.55,95400.0,35.5002,35.5151,35.4778,35.5076,95400.0
2014-08-26 14:30:00,47.54,47.55,47.52,47.54,95800.0,35.5002,35.5076,35.4852,35.5002,95800.0
2014-08-26 14:40:00,47.55,47.6,47.54,47.59,67600.0,35.5076,35.545,35.5002,35.5375,67600.0
2014-08-26 14:50:00,47.59,47.6,47.59,47.59,22700.0,35.5375,35.545,35.5375,35.5375,22700.0
2014-08-26 15:00:00,47.59,47.6,47.54,47.55,76700.0,35.5375,35.545,35.5002,35.5076,76700.0
2014-08-26 15:10:00,47.54,47.57,47.52,47.55,71900.0,35.5002,35.5226,35.4852,35.5076,71900.0
2014-08-26 15:20:00,47.55,47.6,47.55,47.59,123300.0,35.5076,35.545,35.5076,35.5375,123300.0
2014-08-26 15:30:00,47.6,47.61,47.52,47.52,112300.0,35.545,35.5524,35.4852,35.4852,112300.0
2014-08-26 15:40:00,47.53,47.55,47.5,47.5,167400.0,35.4927,35.5076,35.4703,35.4703,167400.0
2014-08-26 15:50:00,47.51,47.53,47.45,47.48,404600.0,35.4778,35.4927,35.433,35.4554,404600.0
2014-08-27 09:30:00,47.62,47.62,47.34,47.41,110900.0,35.5599,35.5599,35.3508,35.4031,110900.0
2014-08-27 09:40:00,47.41,47.49,47.37,47.4,80000.0,35.4031,35.4628,35.3732,35.3956,80000.0
2014-08-27 09:50:00,47.4,47.41,47.24,47.29,71800.0,35.3956,35.4031,35.2761,35.3135,71800.0
2014-08-27 10:00:00,47.29,47.38,47.27,47.28,47400.0,35.3135,35.3807,35.2985,35.306,47400.0
2014-08-27 10:10:00,47.29,47.35,47.23,47.34,284100.0,35.3135,35.3583,35.2687,35.3508,284100.0
2014-08-27 10:20:00,47.34,47.34,47.27,47.29,151500.0,35.3508,35.3508,35.2985,35.3135,151500.0
2014-08-27 10:30:00,47.29,47.37,47.29,47.35,127600.0,35.3135,35.3732,35.3135,35.3583,127600.0
2014-08-27 10:40:00,47.35,47.48,47.35,47.46,175300.0,35.3583,35.4554,35.3583,35.4404,175300.0
2014-08-27 10:50:00,47.46,47.62,47.45,47.62,101500.0,35.4404,35.5599,35.433,35.5599,101500.0
2014-08-27 11:00:00,47.61,47.68,47.57,47.61,126300.0,35.5524,35.6047,35.5226,35.5524,126300.0
2014-08-27 11:10:00,47.61,47.7,47.61,47.7,70700.0,35.5524,35.6196,35.5524,35.6196,70700.0
2014-08-27 11:20:00,47.7,47.7,47.63,47.64,109100.0,35.6196,35.6196,35.5674,35.5748,109100.0
2014-08-27 11:30:00,47.64,47.71,47.63,47.66,74200.0,35.5748,35.6271,35.5674,35.5898,74200.0
2014-08-27 11:40:00,47.66,47.67,47.6,47.6,97400.0,35.5898,35.5972,35.545,35.545,97400.0
2014-08-27 11:50:00,47.6,47.6,47.56,47.57,41300.0,35.545,35.545,35.5151,35.5226,41300.0
2014-08-27 12:00:00,47.57,47.57,47.46,47.46,44900.0,35.5226,35.5226,35.4404,35.4404,44900.0
2014-08-27 12:10:00,47.46,47.5,47.46,47.5,67500.0,35.4404,35.4703,35.4404,35.4703,67500.0
2014-08-27 12:20:00,47.51,47.53,47.5,47.53,64800.0,35.4778,35.4927,35.4703,35.4927,64800.0
2014-08-27 12:30:00,47.53,47.54,47.49,47.51,69900.0,35.4927,35.5002,35.4628,35.4778,69900.0
2014-08-27 12:40:00,47.51,47.58,47.5,47.58,63700.0,35.4778,35.53,35.4703,35.53,63700.0
2014-08-27 12:50:00,47.58,47.6,47.57,47.58,17300.0,35.53,35.545,35.5226,35.53,17300.0
2014-08-27 13:00:00,47.58,47.58,47.55,47.56,38400.0,35.53,35.53,35.5076,35.5151,38400.0
2014-08-27 13:10:00,47.55,47.57,47.55,47.55,25700.0,35.5076,35.5226,35.5076,35.5076,25700.0
2014-08-27 13:20:00,47.55,47.58,47.54,47.57,28400.0,35.5076,35.53,35.5002,35.5226,28400.0
2014-08-27 13:30:00,47.58,47.59,47.57,47.59,14300.0,35.53,35.5375,35.5226,35.5375,14300.0
2014-08-27 13:40:00,47.59,47.59,47.56,47.57,41800.0,35.5375,35.5375,35.5151,35.5226,41800.0
2014-08-27 13:50:00,47.57,47.6,47.57,47.6,20600.0,35.5226,35.545,35.5226,35.545,20600.0
2014-08-27 14:00:00,47.6,47.62,47.58,47.62,47000.0,35.545,35.5599,35.53,35.5599,47000.0
2014-08-27 14:10:00,47.62,47.68,47.62,47.68,46700.0,35.5599,35.6047,35.5599,35.6047,46700.0
2014-08-27 14:20:00,47.67,47.68,47.64,47.67,26600.0,35.5972,35.6047,35.5748,35.5972,26600.0
2014-08-27 14:30:00,47.67,47.67,47.62,47.62,48100.0,35.5972,35.5972,35.5599,35.5599,48100.0
2014-08-27 14:40:00,47.62,47.63,47.58,47.61,35900.0,35.5599,35.5674,35.53,35.5524,35900.0
2014-08-27 14:50:00,47.61,47.61,47.57,47.57,55000.0,35.5524,35.5524,35.5226,35.5226,55000.0
2014-08-27 15:00:00,47.57,47.58,47.53,47.55,100500.0,35.5226,35.53,35.4927,35.5076,100500.0
2014-08-27 15:10:00,47.56,47.61,47.55,47.6,99500.0,35.5151,35.5524,35.5076,35.545,99500.0
2014-08-27 15:20:00,47.61,47.64,47.59,47.63,83800.0,35.5524,35.5748,35.5375,35.5674,83800.0
2014-08-27 15:30:00,47.63,47.71,47.61,47.7,218300.0,35.5674,35.6271,35.5524,35.6196,218300.0
2014-08-27 15:40:00,47.71,47.72,47.7,47.71,154700.0,35.6271,35.6346,35.6196,35.6271,154700.0
2014-08-27 15:50:00,47.71,47.84,47.71,47.78,911900.0,35.6271,35.7242,35.6271,35.6794,911900.0
2014-08-28 09:30:00,47.61,47.69,47.49,47.64,204500.0,35.5524,35.6122,35.4628,35.5748,204500.0
2014-08-28 09:40:00,47.63,47.69,47.61,47.65,86700.0,35.5674,35.6122,35.5524,35.5823,86700.0
2014-08-28 09:50:00,47.64,47.73,47.64,47.7,67400.0,35.5748,35.642,35.5748,35.6196,67400.0
2014-08-28 10:00:00,47.7,47.72,47.62,47.68,59400.0,35.6196,35.6346,35.5599,35.6047,59400.0
2014-08-28 10:10:00,47.68,47.69,47.61,47.65,74900.0,35.6047,35.6122,35.5524,35.5823,74900.0
2014-08-28 10:20:00,47.65,47.71,47.65,47.68,59300.0,35.5823,35.6271,35.5823,35.6047,59300.0
2014-08-28 10:30:00,47.68,47.77,47.66,47.73,53900.0,35.6047,35.6719,35.5898,35.642,53900.0
2014-08-28 10:40:00,47.72,47.82,47.72,47.79,58200.0,35.6346,35.7092,35.6346,35.6868,58200.0
2014-08-28 10:50:00,47.78,47.85,47.78,47.81,89800.0,35.6794,35.7317,35.6794,35.7018,89800.0
2014-08-28 11:00:00,47.81,47.82,47.77,47.78,76300.0,35.7018,35.7092,35.6719,35.6794,76300.0
2014-08-28 11:10:00,47.78,47.82,47.78,47.82,44100.0,35.6794,35.7092,35.6794,35.7092,44100.0
2014-08-28 11:20:00,47.82,47.83,47.79,47.83,194100.0,35.7092,35.7167,35.6868,35.7167,194100.0
2014-08-28 11:30:00,47.83,47.88,47.81,47.87,71100.0,35.7167,35.7541,35.7018,35.7466,71100.0
2014-08-28 11:40:00,47.88,47.88,47.85,47.87,31800.0,35.7541,35.7541,35.7317,35.7466,31800.0
2014-08-28 11:50:00,47.88,47.96,47.87,47.94,74300.0,35.7541,35.8138,35.7466,35.7989,74300.0
2014-08-28 12:00:00,47.94,47.96,47.92,47.95,70900.0,35.7989,35.8138,35.7839,35.8063,70900.0
2014-08-28 12:10:00,47.95,48.0,47.94,47.98,57200.0,35.8063,35.8437,35.7989,35.8287,57200.0
2014-08-28 12:20:00,47.99,48.07,47.97,48.07,77300.0,35.8362,35.8959,35.8213,35.8959,77300.0
2014-08-28 12:30:00,48.06,48.12,48.06,48.11,134400.0,35.8885,35.9333,35.8885,35.9258,134400.0
2014-08-28 12:40:00,48.11,48.16,48.09,48.12,97000.0,35.9258,35.9631,35.9109,35.9333,97000.0
2014-08-28 12:50:00,48.11,48.12,48.02,48.05,23900.0,35.9258,35.9333,35.8586,35.881,23900.0
2014-08-28 13:00:00,48.04,48.06,47.99,48.05,37400.0,35.8735,35.8885,35.8362,35.881,37400.0
2014-08-28 13:10:00,48.05,48.07,47.99,48.02,38600.0,35.881,35.8959,35.8362,35.8586,38600.0
2014-08-28 13:20:00,48.02,48.04,48.0,48.0,36700.0,35.8586,35.8735,35.8437,35.8437,36700.0
2014-08-28 13:30:00,48.0,48.02,47.97,48.01,24400.0,35.8437,35.8586,35.8213,35.8511,24400.0
2014-08-28 13:40:00,48.02,48.05,48.0,48.05,25700.0,35.8586,35.881,35.8437,35.881,25700.0
2014-08-28 13:50:00,48.05,48.05,48.0,48.04,35500.0,35.881,35.881,35.8437,35.8735,35500.0
2014-08-28 14:00:00,48.04,48.06,48.02,48.03,30800.0,35.8735,35.8885,35.8586,35.8661,30800.0
2014-08-28 14:10:00,48.03,48.04,48.01,48.03,42600.0,35.8661,35.8735,35.8511,35.8661,42600.0
2014-08-28 14:20:00,48.04,48.05,48.0,48.05,45000.0,35.8735,35.881,35.8437,35.881,45000.0
2014-08-28 14:30:00,48.04,48.08,48.04,48.07,45700.0,35.8735,35.9034,35.8735,35.8959,45700.0
2014-08-28 14:40:00,48.07,48.09,48.05,48.05,45500.0,35.8959,35.9109,35.881,35.881,45500.0
2014-08-28 14:50:00,48.05,48.07,48.04,48.05,44900.0,35.881,35.8959,35.8735,35.881,44900.0
2014-08-28 15:00:00,48.04,48.08,48.04,48.05,88100.0,35.8735,35.9034,35.8735,35.881,88100.0
2014-08-28 15:10:00,48.06,48.06,48.02,48.05,80100.0,35.8885,35.8885,35.8586,35.881,80100.0
2014-08-28 15:20:00,48.05,48.07,48.04,48.05,66700.0,35.881,35.8959,35.8735,35.881,66700.0
2014-08-28 15:30:00,48.05,48.06,48.05,48.05,51900.0,35.881,35.8885,35.881,35.881,51900.0
2014-08-28 15:40:00,48.05,48.07,48.05,48.06,106200.0,35.881,35.8959,35.881,35.8885,106200.0
2014-08-28 15:50:00,48.06,48.07,48.0,48.02,400300.0,35.8885,35.8959,35.8437,35.8586,400300.0
2014-08-29 09:30:00,48.23,48.34,48.11,48.27,186500.0,36.0154,36.0976,35.9258,36.0453,186500.0
2014-08-29 09:40:00,48.28,48.34,48.23,48.26,114100.0,36.0528,36.0976,36.0154,36.0378,114100.0
2014-08-29 09:50:00,48.26,48.26,48.15,48.18,66900.0,36.0378,36.0378,35.9557,35.9781,66900.0
2014-08-29 10:00:00,48.17,48.2,48.09,48.09,91600.0,35.9706,35.993,35.9109,35.9109,91600.0
2014-08-29 10:10:00,48.09,48.1,47.99,48.02,128200.0,35.9109,35.9183,35.8362,35.8586,128200.0
2014-08-29 10:20:00,48.01,48.06,47.95,47.97,71500.0,35.8511,35.8885,35.8063,35.8213,71500.0
2014-08-29 10:30:00,47.96,48.01,47.94,47.97,45300.0,35.8138,35.8511,35.7989,35.8213,45300.0
2014-08-29 10:40:00,47.97,48.03,47.97,48.01,53100.0,35.8213,35.8661,35.8213,35.8511,53100.0
2014-08-29 10:50:00,48.01,48.03,47.96,47.97,88100.0,35.8511,35.8661,35.8138,35.8213,88100.0
2014-08-29 11:00:00,47.98,47.99,47.92,47.93,36800.0,35.8287,35.8362,35.7839,35.7914,36800.0
2014-08-29 11:10:00,47.93,47.95,47.89,47.93,66200.0,35.7914,35.8063,35.7615,35.7914,66200.0
2014-08-29 11:20:00,47.93,48.0,47.93,47.97,35800.0,35.7914,35.8437,35.7914,35.8213,35800.0
2014-08-29 11:30:00,47.97,48.03,47.97,48.01,45800.0,35.8213,35.8661,35.8213,35.8511,45800.0
2014-08-29 11:40:00,48.0,48.02,47.98,47.98,51200.0,35.8437,35.8586,35.8287,35.8287,51200.0
2014-08-29 11:50:00,47.99,48.0,47.96,47.96,43600.0,35.8362,35.8437,35.8138,35.8138,43600.0
2014-08-29 12:00:00,47.97,47.99,47.95,47.95,25100.0,35.8213,35.8362,35.8063,35.8063,25100.0
2014-08-29 12:10:00,47.96,47.98,47.95,47.96,55900.0,35.8138,35.8287,35.8063,35.8138,55900.0
2014-08-29 12:20:00,47.96,47.99,47.96,47.98,22200.0,35.8138,35.8362,35.8138,35.8287,22200.0
2014-08-29 12:30:00,47.98,48.01,47.98,48.01,40300.0,35.8287,35.8511,35.8287,35.8511,40300.0
2014-08-29 12:40:00,48.01,48.05,48.0,48.05,31000.0,35.8511,35.881,35.8437,35.881,31000.0
2014-08-29 12:50:00,48.05,48.1,48.04,48.1,42200.0,35.881,35.9183,35.8735,35.9183,42200.0
2014-08-29 13:00:00,48.1,48.17,48.09,48.17,35300.0,35.9183,35.9706,35.9109,35.9706,35300.0
2014-08-29 13:10:00,48.17,48.19,48.16,48.19,33600.0,35.9706,35.9855,35.9631,35.9855,33600.0
2014-08-29 13:20:00,48.19,48.19,48.09,48.14,49200.0,35.9855,35.9855,35.9109,35.9482,49200.0
2014-08-29 13:30:00,48.14,48.16,48.12,48.16,23900.0,35.9482,35.9631,35.9333,35.9631,23900.0
2014-08-29 13:40:00,48.16,48.2,48.16,48.2,41500.0,35.9631,35.993,35.9631,35.993,41500.0
2014-08-29 13:50:00,48.2,48.21,48.17,48.18,26900.0,35.993,36.0005,35.9706,35.9781,26900.0
2014-08-29 14:00:00,48.18,48.25,48.18,48.25,39900.0,35.9781,36.0303,35.9781,36.0303,39900.0
2014-08-29 14:10:00,48.25,48.28,48.23,48.23,59700.0,36.0303,36.0528,36.0154,36.0154,59700.0
2014-08-29 14:20:00,48.23,48.25,48.22,48.24,33300.0,36.0154,36.0303,36.0079,36.0229,33300.0
2014-08-29 14:30:00,48.24,48.25,48.23,48.24,23500.0,36.0229,36.0303,36.0154,36.0229,23500.0
2014-08-29 14:40:00,48.25,48.25,48.19,48.19,59800.0,36.0303,36.0303,35.9855,35.9855,59800.0
2014-08-29 14:50:00,48.18,48.19,48.16,48.19,36500.0,35.9781,35.9855,35.9631,35.9855,36500.0
2014-08-29 15:00:00,48.19,48.22,48.17,48.18,83300.0,35.9855,36.0079,35.9706,35.9781,83300.0
2014-08-29 15:10:00,48.18,48.23,48.16,48.18,117700.0,35.9781,36.0154,35.9631,35.9781,117700.0
2014-08-29 15:20:00,48.18,48.18,48.13,48.14,95500.0,35.9781,35.9781,35.9407,35.9482,95500.0
2014-08-29 15:30:00,48.14,48.15,48.12,48.14,60400.0,35.9482,35.9557,35.9333,35.9482,60400.0
2014-08-29 15:40:00,48.15,48.17,48.14,48.16,63600.0,35.9557,35.9706,35.9482,35.9631,63600.0
2014-08-29 15:50:00,48.17,48.19,48.16,48.17,356200.0,35.9706,35.9855,35.9631,35.9706,356200.0
2014-09-02 09:30:00,48.43,48.43,48.08,48.23,168200.0,36.1648,36.1648,35.9034,36.0154,168200.0
2014-09-02 09:40:00,48.22,48.26,48.11,48.18,87900.0,36.0079,36.0378,35.9258,35.9781,87900.0
2014-09-02 09:50:00,48.19,48.23,48.05,48.07,85200.0,35.9855,36.0154,35.881,35.8959,85200.0
2014-09-02 10:00:00,48.06,48.11,48.01,48.06,203300.0,35.8885,35.9258,35.8511,35.8885,203300.0
2014-09-02 10:10:00,48.06,48.12,48.04,48.07,62400.0,35.8885,35.9333,35.8735,35.8959,62400.0
2014-09-02 10:20:00,48.08,48.11,48.06,48.08,50800.0,35.9034,35.9258,35.8885,35.9034,50800.0
2014-09-02 10:30:00,48.09,48.1,48.06,48.07,53100.0,35.9109,35.9183,35.8885,35.8959,53100.0
2014-09-02 10:40:00,48.06,48.13,48.06,48.08,41800.0,35.8885,35.9407,35.8885,35.9034,41800.0
2014-09-02 10:50:00,48.08,48.1,48.06,48.09,52300.0,35.9034,35.9183,35.8885,35.9109,52300.0
2014-09-02 11:00:00,48.1,48.11,48.04,48.05,52800.0,35.9183,35.9258,35.8735,35.881,52800.0
2014-09-02 11:10:00,48.05,48.1,48.03,48.03,41900.0,35.881,35.9183,35.8661,35.8661,41900.0
2014-09-02 11:20:00,48.04,48.06,48.02,48.03,52800.0,35.8735,35.8885,35.8586,35.8661,52800.0
2014-09-02 11:30:00,48.04,48.05,47.99,48.0,73100.0,35.8735,35.881,35.8362,35.8437,73100.0
2014-09-02 11:40:00,47.99,48.0,47.89,47.9,78400.0,35.8362,35.8437,35.7615,35.769,78400.0
2014-09-02 11:50:00,47.89,47.9,47.84,47.87,46300.0,35.7615,35.769,35.7242,35.7466,46300.0
2014-09-02 12:00:00,47.87,47.87,47.82,47.83,72900.0,35.7466,35.7466,35.7092,35.7167,72900.0
2014-09-02 12:10:00,47.83,47.84,47.79,47.8,68100.0,35.7167,35.7242,35.6868,35.6943,68100.0
2014-09-02 12:20:00,47.81,47.81,47.75,47.79,79000.0,35.7018,35.7018,35.657,35.6868,79000.0
2014-09-02 12:30:00,47.8,47.8,47.7,47.71,91600.0,35.6943,35.6943,35.6196,35.6271,91600.0
2014-09-02 12:40:00,47.72,47.76,47.7,47.74,57300.0,35.6346,35.6644,35.6196,35.6495,57300.0
2014-09-02 12:50:00,47.73,47.73,47.69,47.69,38300.0,35.642,35.642,35.6122,35.6122,38300.0
2014-09-02 13:00:00,47.7,47.73,47.67,47.71,41300.0,35.6196,35.642,35.5972,35.6271,41300.0
2014-09-02 13:10:00,47.7,47.73,47.68,47.68,30100.0,35.6196,35.642,35.6047,35.6047,30100.0
2014-09-02 13:20:00,47.68,47.7,47.65,47.66,33300.0,35.6047,35.6196,35.5823,35.5898,33300.0
2014-09-02 13:30:00,47.67,47.7,47.66,47.7,29500.0,35.5972,35.6196,35.5898,35.6196,29500.0
2014-09-02 13:40:00,47.7,47.73,47.68,47.72,26700.0,35.6196,35.642,35.6047,35.6346,26700.0
2014-09-02 13:50:00,47.73,47.77,47.71,47.75,91600.0,35.642,35.6719,35.6271,35.657,91600.0
2014-09-02 14:00:00,47.74,47.8,47.74,47.79,23200.0,35.6495,35.6943,35.6495,35.6868,23200.0
2014-09-02 14:10:00,47.79,47.8,47.78,47.79,16600.0,35.6868,35.6943,35.6794,35.6868,16600.0
2014-09-02 14:20:00,47.78,47.8,47.77,47.79,23600.0,35.6794,35.6943,35.6719,35.6868,23600.0
2014-09-02 14:30:00,47.79,47.79,47.75,47.77,33800.0,35.6868,35.6868,35.657,35.6719,33800.0
2014-09-02 14:40:00,47.77,47.77,47.75,47.75,26900.0,35.6719,35.6719,35.657,35.657,26900.0
2014-09-02 14:50:00,47.76,47.83,47.75,47.82,53400.0,35.6644,35.7167,35.657,35.7092,53400.0
2014-09-02 15:00:00,47.83,47.84,47.82,47.83,39600.0,35.7167,35.7242,35.7092,35.7167,39600.0
2014-09-02 15:10:00,47.83,47.86,47.82,47.86,34100.0,35.7167,35.7391,35.7092,35.7391,34100.0
2014-09-02 15:20:00,47.86,47.86,47.81,47.81,63700.0,35.7391,35.7391,35.7018,35.7018,63700.0
2014-09-02 15:30:00,47.81,47.84,47.8,47.84,114000.0,35.7018,35.7242,35.6943,35.7242,114000.0
2014-09-02 15:40:00,47.84,47.88,47.84,47.87,67800.0,35.7242,35.7541,35.7242,35.7466,67800.0
2014-09-02 15:50:00,47.87,47.92,47.87,47.91,345700.0,35.7466,35.7839,35.7466,35.7765,345700.0
2014-09-03 09:30:00,48.31,48.31,47.91,48.01,71200.0,36.0752,36.0752,35.7765,35.8511,71200.0
2014-09-03 09:40:00,48.01,48.22,47.98,48.15,95300.0,35.8511,36.0079,35.8287,35.9557,95300.0
2014-09-03 09:50:00,48.16,48.29,48.15,48.29,50100.0,35.9631,36.0602,35.9557,36.0602,50100.0
2014-09-03 10:00:00,48.28,48.29,48.18,48.18,52800.0,36.0528,36.0602,35.9781,35.9781,52800.0
2014-09-03 10:10:00,48.17,48.27,48.16,48.23,110900.0,35.9706,36.0453,35.9631,36.0154,110900.0
2014-09-03 10:20:00,48.24,48.26,48.21,48.26,96200.0,36.0229,36.0378,36.0005,36.0378,96200.0
2014-09-03 10:30:00,48.25,48.31,48.21,48.29,161700.0,36.0303,36.0752,36.0005,36.0602,161700.0
2014-09-03 10:40:00,48.29,48.3,48.24,48.24,58700.0,36.0602,36.0677,36.0229,36.0229,58700.0
2014-09-03 10:50:00,48.24,48.28,48.24,48.26,55100.0,36.0229,36.0528,36.0229,36.0378,55100.0
2014-09-03 11:00:00,48.26,48.27,48.24,48.26,45200.0,36.0378,36.0453,36.0229,36.0378,45200.0
2014-09-03 11:10:00,48.26,48.31,48.25,48.31,75500.0,36.0378,36.0752,36.0303,36.0752,75500.0
2014-09-03 11:20:00,48.31,48.31,48.25,48.25,72600.0,36.0752,36.0752,36.0303,36.0303,72600.0
2014-09-03 11:30:00,48.26,48.29,48.25,48.27,79500.0,36.0378,36.0602,36.0303,36.0453,79500.0
2014-09-03 11:40:00,48.26,48.27,48.25,48.27,82900.0,36.0378,36.0453,36.0303,36.0453,82900.0
2014-09-03 11:50:00,48.27,48.3,48.26,48.29,95000.0,36.0453,36.0677,36.0378,36.0602,95000.0
2014-09-03 12:00:00,48.29,48.3,48.25,48.27,45700.0,36.0602,36.0677,36.0303,36.0453,45700.0
2014-09-03 12:10:00,48.28,48.3,48.26,48.28,27300.0,36.0528,36.0677,36.0378,36.0528,27300.0
2014-09-03 12:20:00,48.28,48.29,48.25,48.27,45300.0,36.0528,36.0602,36.0303,36.0453,45300.0
2014-09-03 12:30:00,48.27,48.29,48.25,48.28,35100.0,36.0453,36.0602,36.0303,36.0528,35100.0
2014-09-03 12:40:00,48.29,48.29,48.25,48.25,27100.0,36.0602,36.0602,36.0303,36.0303,27100.0
2014-09-03 12:50:00,48.26,48.27,48.22,48.25,212300.0,36.0378,36.0453,36.0079,36.0303,212300.0
2014-09-03 13:00:00,48.26,48.27,48.25,48.26,32300.0,36.0378,36.0453,36.0303,36.0378,32300.0
2014-09-03 13:10:00,48.26,48.28,48.25,48.26,44900.0,36.0378,36.0528,36.0303,36.0378,44900.0
2014-09-03 13:20:00,48.26,48.27,48.24,48.26,23300.0,36.0378,36.0453,36.0229,36.0378,23300.0
2014-09-03 13:30:00,48.27,48.28,48.25,48.26,34700.0,36.0453,36.0528,36.0303,36.0378,34700.0
2014-09-03 13:40:00,48.26,48.27,48.25,48.25,29300.0,36.0378,36.0453,36.0303,36.0303,29300.0
2014-09-03 13:50:00,48.26,48.27,48.24,48.26,71100.0,36.0378,36.0453,36.0229,36.0378,71100.0
2014-09-03 14:00:00,48.27,48.31,48.26,48.31,40600.0,36.0453,36.0752,36.0378,36.0752,40600.0
2014-09-03 14:10:00,48.3,48.31,48.25,48.25,34300.0,36.0677,36.0752,36.0303,36.0303,34300.0
2014-09-03 14:20:00,48.25,48.27,48.25,48.26,81500.0,36.0303,36.0453,36.0303,36.0378,81500.0
2014-09-03 14:30:00,48.26,48.28,48.25,48.26,37400.0,36.0378,36.0528,36.0303,36.0378,37400.0
2014-09-03 14:40:00,48.25,48.28,48.25,48.25,40400.0,36.0303,36.0528,36.0303,36.0303,40400.0
2014-09-03 14:50:00,48.26,48.27,48.24,48.25,84300.0,36.0378,36.0453,36.0229,36.0303,84300.0
2014-09-03 15:00:00,48.26,48.28,48.23,48.27,115200.0,36.0378,36.0528,36.0154,36.0453,115200.0
2014-09-03 15:10:00,48.28,48.32,48.25,48.32,76300.0,36.0528,36.0826,36.0303,36.0826,76300.0
2014-09-03 15:20:00,48.31,48.31,48.26,48.28,58500.0,36.0752,36.0752,36.0378,36.0528,58500.0
2014-09-03 15:30:00,48.27,48.29,48.26,48.28,57800.0,36.0453,36.0602,36.0378,36.0528,57800.0
2014-09-03 15:40:00,48.28,48.3,48.27,48.3,137800.0,36.0528,36.0677,36.0453,36.0677,137800.0
2014-09-03 15:50:00,48.31,48.37,48.3,48.35,438800.0,36.0752,36.12,36.0677,36.105,438800.0
2014-09-04 09:30:00,48.5,48.56,48.21,48.39,244700.0,36.217,36.2618,36.0005,36.1349,244700.0
2014-09-04 09:40:00,48.4,48.44,48.31,48.43,76900.0,36.1424,36.1722,36.0752,36.1648,76900.0
2014-09-04 09:50:00,48.43,48.54,48.42,48.48,125300.0,36.1648,36.2469,36.1573,36.2021,125300.0
2014-09-04 10:00:00,48.48,48.52,48.46,48.52,59600.0,36.2021,36.232,36.1872,36.232,59600.0
2014-09-04 10:10:00,48.53,48.55,48.48,48.5,63500.0,36.2394,36.2544,36.2021,36.217,63500.0
2014-09-04 10:20:00,48.49,48.54,48.48,48.54,52200.0,36.2096,36.2469,36.2021,36.2469,52200.0
2014-09-04 10:30:00,48.53,48.56,48.46,48.48,109800.0,36.2394,36.2618,36.1872,36.2021,109800.0
2014-09-04 10:40:00,48.47,48.48,48.4,48.43,46800.0,36.1946,36.2021,36.1424,36.1648,46800.0
2014-09-04 10:50:00,48.43,48.46,48.41,48.42,63400.0,36.1648,36.1872,36.1498,36.1573,63400.0
2014-09-04 11:00:00,48.41,48.47,48.41,48.45,51600.0,36.1498,36.1946,36.1498,36.1797,51600.0
2014-09-04 11:10:00,48.46,48.46,48.38,48.4,49600.0,36.1872,36.1872,36.1274,36.1424,49600.0
2014-09-04 11:20:00,48.4,48.43,48.3,48.3,52100.0,36.1424,36.1648,36.0677,36.0677,52100.0
2014-09-04 11:30:00,48.3,48.35,48.28,48.33,28400.0,36.0677,36.105,36.0528,36.0901,28400.0
2014-09-04 11:40:00,48.33,48.33,48.3,48.31,24400.0,36.0901,36.0901,36.0677,36.0752,24400.0
2014-09-04 11:50:00,48.32,48.35,48.31,48.33,34700.0,36.0826,36.105,36.0752,36.0901,34700.0
2014-09-04 12:00:00,48.33,48.37,48.33,48.37,39900.0,36.0901,36.12,36.0901,36.12,39900.0
2014-09-04 12:10:00,48.37,48.37,48.35,48.36,19000.0,36.12,36.12,36.105,36.1125,19000.0
2014-09-04 12:20:00,48.35,48.35,48.3,48.34,31000.0,36.105,36.105,36.0677,36.0976,31000.0
2014-09-04 12:30:00,48.33,48.38,48.32,48.36,24100.0,36.0901,36.1274,36.0826,36.1125,24100.0
2014-09-04 12:40:00,48.37,48.39,48.34,48.34,57400.0,36.12,36.1349,36.0976,36.0976,57400.0
2014-09-04 12:50:00,48.34,48.36,48.31,48.31,18100.0,36.0976,36.1125,36.0752,36.0752,18100.0
2014-09-04 13:00:00,48.32,48.37,48.3,48.37,26200.0,36.0826,36.12,36.0677,36.12,26200.0
2014-09-04 13:10:00,48.36,48.37,48.33,48.34,26300.0,36.1125,36.12,36.0901,36.0976,26300.0
2014-09-04 13:20:00,48.33,48.36,48.33,48.34,29700.0,36.0901,36.1125,36.0901,36.0976,29700.0
2014-09-04 13:30:00,48.33,48.36,48.33,48.35,22100.0,36.0901,36.1125,36.0901,36.105,22100.0
2014-09-04 13:40:00,48.35,48.37,48.34,48.34,18000.0,36.105,36.12,36.0976,36.0976,18000.0
2014-09-04 13:50:00,48.35,48.35,48.32,48.34,22900.0,36.105,36.105,36.0826,36.0976,22900.0
2014-09-04 14:00:00,48.34,48.38,48.33,48.34,41000.0,36.0976,36.1274,36.0901,36.0976,41000.0
2014-09-04 14:10:00,48.34,48.36,48.32,48.34,57300.0,36.0976,36.1125,36.0826,36.0976,57300.0
2014-09-04 14:20:00,48.33,48.34,48.32,48.33,89600.0,36.0901,36.0976,36.0826,36.0901,89600.0
2014-09-04 14:30:00,48.33,48.33,48.24,48.24,43700.0,36.0901,36.0901,36.0229,36.0229,43700.0
2014-09-04 14:40:00,48.25,48.26,48.22,48.24,52300.0,36.0303,36.0378,36.0079,36.0229,52300.0
2014-09-04 14:50:00,48.23,48.27,48.22,48.25,109700.0,36.0154,36.0453,36.0079,36.0303,109700.0
2014-09-04 15:00:00,48.26,48.28,48.22,48.25,191800.0,36.0378,36.0528,36.0079,36.0303,191800.0
2014-09-04 15:10:00,48.25,48.27,48.17,48.19,111700.0,36.0303,36.0453,35.9706,35.9855,111700.0
2014-09-04 15:20:00,48.19,48.25,48.16,48.24,62300.0,35.9855,36.0303,35.9631,36.0229,62300.0
2014-09-04 15:30:00,48.25,48.25,48.19,48.23,78100.0,36.0303,36.0303,35.9855,36.0154,78100.0
2014-09-04 15:40:00,48.22,48.26,48.2,48.26,72600.0,36.0079,36.0378,35.993,36.0378,72600.0
2014-09-04 15:50:00,48.26,48.26,48.24,48.25,142200.0,36.0378,36.0378,36.0229,36.0303,142200.0
2014-09-05 09:30:00,48.31,48.45,48.22,48.34,142200.0,36.0752,36.1797,36.0079,36.0976,142200.0
2014-09-05 09:40:00,48.34,48.51,48.31,48.47,103000.0,36.0976,36.2245,36.0752,36.1946,103000.0
2014-09-05 09:50:00,48.46,48.47,48.39,48.41,53100.0,36.1872,36.1946,36.1349,36.1498,53100.0
2014-09-05 10:00:00,48.41,48.44,48.34,48.39,50700.0,36.1498,36.1722,36.0976,36.1349,50700.0
2014-09-05 10:10:00,48.39,48.41,48.31,48.31,36300.0,36.1349,36.1498,36.0752,36.0752,36300.0
2014-09-05 10:20:00,48.32,48.36,48.3,48.34,54700.0,36.0826,36.1125,36.0677,36.0976,54700.0
2014-09-05 10:30:00,48.33,48.38,48.29,48.29,37600.0,36.0901,36.1274,36.0602,36.0602,37600.0
2014-09-05 10:40:00,48.28,48.3,48.22,48.22,60800.0,36.0528,36.0677,36.0079,36.0079,60800.0
2014-09-05 10:50:00,48.22,48.34,48.21,48.25,41300.0,36.0079,36.0976,36.0005,36.0303,41300.0
2014-09-05 11:00:00,48.26,48.34,48.25,48.33,82000.0,36.0378,36.0976,36.0303,36.0901,82000.0
2014-09-05 11:10:00,48.34,48.34,48.29,48.3,34900.0,36.0976,36.0976,36.0602,36.0677,34900.0
2014-09-05 11:20:00,48.31,48.39,48.31,48.38,33900.0,36.0752,36.1349,36.0752,36.1274,33900.0
2014-09-05 11:30:00,48.37,48.39,48.34,48.34,20800.0,36.12,36.1349,36.0976,36.0976,20800.0
2014-09-05 11:40:00,48.34,48.38,48.34,48.38,19200.0,36.0976,36.1274,36.0976,36.1274,19200.0
2014-09-05 11:50:00,48.39,48.43,48.38,48.39,39800.0,36.1349,36.1648,36.1274,36.1349,39800.0
2014-09-05 12:00:00,48.4,48.42,48.37,48.41,31800.0,36.1424,36.1573,36.12,36.1498,31800.0
2014-09-05 12:10:00,48.41,48.43,48.4,48.41,22600.0,36.1498,36.1648,36.1424,36.1498,22600.0
2014-09-05 12:20:00,48.42,48.44,48.39,48.44,22200.0,36.1573,36.1722,36.1349,36.1722,22200.0
2014-09-05 12:30:00,48.44,48.46,48.42,48.45,32800.0,36.1722,36.1872,36.1573,36.1797,32800.0
2014-09-05 12:40:00,48.45,48.47,48.43,48.45,38200.0,36.1797,36.1946,36.1648,36.1797,38200.0
2014-09-05 12:50:00,48.46,48.48,48.45,48.46,28100.0,36.1872,36.2021,36.1797,36.1872,28100.0
2014-09-05 13:00:00,48.46,48.5,48.46,48.48,104100.0,36.1872,36.217,36.1872,36.2021,104100.0
2014-09-05 13:10:00,48.47,48.48,48.44,48.46,30800.0,36.1946,36.2021,36.1722,36.1872,30800.0
2014-09-05 13:20:00,48.45,48.46,48.43,48.46,36400.0,36.1797,36.1872,36.1648,36.1872,36400.0
2014-09-05 13:30:00,48.46,48.49,48.44,48.47,32900.0,36.1872,36.2096,36.1722,36.1946,32900.0
2014-09-05 13:40:00,48.47,48.5,48.46,48.47,33300.0,36.1946,36.217,36.1872,36.1946,33300.0
2014-09-05 13:50:00,48.48,48.48,48.43,48.48,32600.0,36.2021,36.2021,36.1648,36.2021,32600.0
2014-09-05 14:00:00,48.48,48.54,48.47,48.53,33300.0,36.2021,36.2469,36.1946,36.2394,33300.0
2014-09-05 14:10:00,48.53,48.53,48.49,48.5,49900.0,36.2394,36.2394,36.2096,36.217,49900.0
2014-09-05 14:20:00,48.5,48.52,48.48,48.5,34300.0,36.217,36.232,36.2021,36.217,34300.0
2014-09-05 14:30:00,48.5,48.52,48.46,48.51,122300.0,36.217,36.232,36.1872,36.2245,122300.0
2014-09-05 14:40:00,48.5,48.53,48.49,48.5,43800.0,36.217,36.2394,36.2096,36.217,43800.0
2014-09-05 14:50:00,48.51,48.53,48.49,48.52,46400.0,36.2245,36.2394,36.2096,36.232,46400.0
2014-09-05 15:00:00,48.52,48.53,48.5,48.52,23800.0,36.232,36.2394,36.217,36.232,23800.0
2014-09-05 15:10:00,48.53,48.55,48.5,48.5,39800.0,36.2394,36.2544,36.217,36.217,39800.0
2014-09-05 15:20:00,48.5,48.51,48.46,48.48,78300.0,36.217,36.2245,36.1872,36.2021,78300.0
2014-09-05 15:30:00,48.48,48.5,48.48,48.5,35700.0,36.2021,36.217,36.2021,36.217,35700.0
2014-09-05 15:40:00,48.49,48.52,48.48,48.51,113100.0,36.2096,36.232,36.2021,36.2245,113100.0
2014-09-05 15:50:00,48.51,48.59,48.51,48.57,408100.0,36.2245,36.2842,36.2245,36.2693,408100.0
2014-09-08 09:30:00,48.39,48.54,48.37,48.54,83000.0,36.1349,36.2469,36.12,36.2469,83000.0
2014-09-08 09:40:00,48.56,48.63,48.52,48.59,67900.0,36.2618,36.3141,36.232,36.2842,67900.0
2014-09-08 09:50:00,48.59,48.72,48.59,48.72,94100.0,36.2842,36.3813,36.2842,36.3813,94100.0
2014-09-08 10:00:00,48.72,48.77,48.64,48.64,64900.0,36.3813,36.4187,36.3216,36.3216,64900.0
2014-09-08 10:10:00,48.65,48.67,48.51,48.52,113800.0,36.329,36.344,36.2245,36.232,113800.0
2014-09-08 10:20:00,48.51,48.57,48.49,48.51,76600.0,36.2245,36.2693,36.2096,36.2245,76600.0
2014-09-08 10:30:00,48.5,48.5,48.42,48.47,49100.0,36.217,36.217,36.1573,36.1946,49100.0
2014-09-08 10:40:00,48.48,48.53,48.48,48.5,55900.0,36.2021,36.2394,36.2021,36.217,55900.0
2014-09-08 10:50:00,48.5,48.56,48.49,48.55,71400.0,36.217,36.2618,36.2096,36.2544,71400.0
2014-09-08 11:00:00,48.56,48.6,48.51,48.57,59100.0,36.2618,36.2917,36.2245,36.2693,59100.0
2014-09-08 11:10:00,48.56,48.58,48.51,48.54,22600.0,36.2618,36.2768,36.2245,36.2469,22600.0
2014-09-08 11:20:00,48.54,48.56,48.51,48.52,21800.0,36.2469,36.2618,36.2245,36.232,21800.0
2014-09-08 11:30:00,48.52,48.57,48.52,48.54,29400.0,36.232,36.2693,36.232,36.2469,29400.0
2014-09-08 11:40:00,48.54,48.56,48.5,48.51,41400.0,36.2469,36.2618,36.217,36.2245,41400.0
2014-09-08 11:50:00,48.51,48.51,48.44,48.48,30600.0,36.2245,36.2245,36.1722,36.2021,30600.0
2014-09-08 12:00:00,48.48,48.5,48.45,48.48,21500.0,36.2021,36.217,36.1797,36.2021,21500.0
2014-09-08 12:10:00,48.48,48.5,48.44,48.48,25600.0,36.2021,36.217,36.1722,36.2021,25600.0
2014-09-08 12:20:00,48.47,48.51,48.47,48.5,19500.0,36.1946,36.2245,36.1946,36.217,19500.0
2014-09-08 12:30:00,48.5,48.53,48.5,48.51,15900.0,36.217,36.2394,36.217,36.2245,15900.0
2014-09-08 12:40:00,48.52,48.55,48.47,48.48,30900.0,36.232,36.2544,36.1946,36.2021,30900.0
2014-09-08 12:50:00,48.49,48.51,48.47,48.48,13200.0,36.2096,36.2245,36.1946,36.2021,13200.0
2014-09-08 13:00:00,48.47,48.5,48.42,48.46,35700.0,36.1946,36.217,36.1573,36.1872,35700.0
2014-09-08 13:10:00,48.46,48.47,48.38,48.39,42300.0,36.1872,36.1946,36.1274,36.1349,42300.0
2014-09-08 13:20:00,48.38,48.42,48.37,48.38,83000.0,36.1274,36.1573,36.12,36.1274,83000.0
2014-09-08 13:30:00,48.39,48.39,48.33,48.38,69200.0,36.1349,36.1349,36.0901,36.1274,69200.0
2014-09-08 13:40:00,48.38,48.38,48.32,48.34,52800.0,36.1274,36.1274,36.0826,36.0976,52800.0
2014-09-08 13:50:00,48.35,48.38,48.32,48.38,38900.0,36.105,36.1274,36.0826,36.1274,38900.0
2014-09-08 14:00:00,48.38,48.4,48.36,48.38,36400.0,36.1274,36.1424,36.1125,36.1274,36400.0
2014-09-08 14:10:00,48.38,48.41,48.37,48.4,54000.0,36.1274,36.1498,36.12,36.1424,54000.0
2014-09-08 14:20:00,48.4,48.4,48.37,48.39,44900.0,36.1424,36.1424,36.12,36.1349,44900.0
2014-09-08 14:30:00,48.39,48.41,48.38,48.39,34800.0,36.1349,36.1498,36.1274,36.1349,34800.0
2014-09-08 14:40:00,48.38,48.47,48.38,48.44,86500.0,36.1274,36.1946,36.1274,36.1722,86500.0
2014-09-08 14:50:00,48.43,48.5,48.42,48.44,43900.0,36.1648,36.217,36.1573,36.1722,43900.0
2014-09-08 15:00:00,48.45,48.5,48.45,48.45,30200.0,36.1797,36.217,36.1797,36.1797,30200.0
2014-09-08 15:10:00,48.45,48.49,48.45,48.48,38800.0,36.1797,36.2096,36.1797,36.2021,38800.0
2014-09-08 15:20:00,48.48,48.5,48.46,48.49,45800.0,36.2021,36.217,36.1872,36.2096,45800.0
2014-09-08 15:30:00,48.48,48.5,48.45,48.49,62800.0,36.2021,36.217,36.1797,36.2096,62800.0
2014-09-08 15:40:00,48.48,48.49,48.47,48.48,75500.0,36.2021,36.2096,36.1946,36.2021,75500.0
2014-09-08 15:50:00,48.48,48.52,48.32,48.5,879200.0,36.2021,36.232,36.0826,36.217,879200.0
2014-09-09 09:30:00,48.39,48.5,48.29,48.37,96000.0,36.1349,36.217,36.0602,36.12,96000.0
2014-09-09 09:40:00,48.38,48.42,48.35,48.36,56400.0,36.1274,36.1573,36.105,36.1125,56400.0
2014-09-09 09:50:00,48.35,48.38,48.29,48.34,77000.0,36.105,36.1274,36.0602,36.0976,77000.0
2014-09-09 10:00:00,48.34,48.39,48.34,48.39,66000.0,36.0976,36.1349,36.0976,36.1349,66000.0
2014-09-09 10:10:00,48.38,48.38,48.25,48.27,69700.0,36.1274,36.1274,36.0303,36.0453,69700.0
2014-09-09 10:20:00,48.27,48.31,48.24,48.3,42700.0,36.0453,36.0752,36.0229,36.0677,42700.0
2014-09-09 10:30:00,48.3,48.31,48.25,48.27,49700.0,36.0677,36.0752,36.0303,36.0453,49700.0
2014-09-09 10:40:00,48.27,48.31,48.25,48.27,71500.0,36.0453,36.0752,36.0303,36.0453,71500.0
2014-09-09 10:50:00,48.28,48.32,48.26,48.27,31600.0,36.0528,36.0826,36.0378,36.0453,31600.0
2014-09-09 11:00:00,48.27,48.3,48.25,48.27,31200.0,36.0453,36.0677,36.0303,36.0453,31200.0
2014-09-09 11:10:00,48.28,48.31,48.26,48.26,30300.0,36.0528,36.0752,36.0378,36.0378,30300.0
2014-09-09 11:20:00,48.27,48.29,48.26,48.28,24400.0,36.0453,36.0602,36.0378,36.0528,24400.0
2014-09-09 11:30:00,48.27,48.31,48.27,48.28,31200.0,36.0453,36.0752,36.0453,36.0528,31200.0
2014-09-09 11:40:00,48.29,48.31,48.29,48.31,20300.0,36.0602,36.0752,36.0602,36.0752,20300.0
2014-09-09 11:50:00,48.32,48.33,48.3,48.31,36700.0,36.0826,36.0901,36.0677,36.0752,36700.0
2014-09-09 12:00:00,48.31,48.32,48.27,48.28,31100.0,36.0752,36.0826,36.0453,36.0528,31100.0
2014-09-09 12:10:00,48.28,48.3,48.26,48.28,28100.0,36.0528,36.0677,36.0378,36.0528,28100.0
2014-09-09 12:20:00,48.29,48.33,48.29,48.32,21300.0,36.0602,36.0901,36.0602,36.0826,21300.0
2014-09-09 12:30:00,48.32,48.35,48.32,48.34,54200.0,36.0826,36.105,36.0826,36.0976,54200.0
2014-09-09 12:40:00,48.34,48.35,48.33,48.33,15600.0,36.0976,36.105,36.0901,36.0901,15600.0
2014-09-09 12:50:00,48.34,48.37,48.33,48.36,30000.0,36.0976,36.12,36.0901,36.1125,30000.0
2014-09-09 13:00:00,48.36,48.4,48.33,48.33,42600.0,36.1125,36.1424,36.0901,36.0901,42600.0
2014-09-09 13:10:00,48.34,48.39,48.32,48.35,47400.0,36.0976,36.1349,36.0826,36.105,47400.0
2014-09-09 13:20:00,48.36,48.39,48.33,48.38,18700.0,36.1125,36.1349,36.0901,36.1274,18700.0
2014-09-09 13:30:00,48.38,48.43,48.38,48.4,16200.0,36.1274,36.1648,36.1274,36.1424,16200.0
2014-09-09 13:40:00,48.41,48.5,48.39,48.48,39900.0,36.1498,36.217,36.1349,36.2021,39900.0
2014-09-09 13:50:00,48.48,48.52,48.45,48.46,46200.0,36.2021,36.232,36.1797,36.1872,46200.0
2014-09-09 14:00:00,48.47,48.49,48.41,48.42,45800.0,36.1946,36.2096,36.1498,36.1573,45800.0
2014-09-09 14:10:00,48.42,48.42,48.37,48.4,24300.0,36.1573,36.1573,36.12,36.1424,24300.0
2014-09-09 14:20:00,48.39,48.39,48.34,48.36,36700.0,36.1349,36.1349,36.0976,36.1125,36700.0
2014-09-09 14:30:00,48.36,48.41,48.36,48.41,63700.0,36.1125,36.1498,36.1125,36.1498,63700.0
2014-09-09 14:40:00,48.4,48.4,48.31,48.32,52500.0,36.1424,36.1424,36.0752,36.0826,52500.0
2014-09-09 14:50:00,48.33,48.39,48.33,48.37,65800.0,36.0901,36.1349,36.0901,36.12,65800.0
2014-09-09 15:00:00,48.35,48.36,48.28,48.28,137900.0,36.105,36.1125,36.0528,36.0528,137900.0
2014-09-09 15:10:00,48.28,48.3,48.24,48.26,126600.0,36.0528,36.0677,36.0229,36.0378,126600.0
2014-09-09 15:20:00,48.26,48.27,48.2,48.25,121900.0,36.0378,36.0453,35.993,36.0303,121900.0
2014-09-09 15:30:00,48.25,48.28,48.24,48.25,83800.0,36.0303,36.0528,36.0229,36.0303,83800.0
2014-09-09 15:40:00,48.25,48.29,48.24,48.26,128300.0,36.0303,36.0602,36.0229,36.0378,128300.0
2014-09-09 15:50:00,48.25,48.3,48.22,48.29,568500.0,36.0303,36.0677,36.0079,36.0602,568500.0
2014-09-10 09:30:00,48.42,48.42,48.11,48.17,100500.0,36.1573,36.1573,35.9258,35.9706,100500.0
2014-09-10 09:40:00,48.16,48.19,48.06,48.15,136500.0,35.9631,35.9855,35.8885,35.9557,136500.0
2014-09-10 09:50:00,48.15,48.15,48.0,48.08,215500.0,35.9557,35.9557,35.8437,35.9034,215500.0
2014-09-10 10:00:00,48.08,48.09,47.99,48.03,152000.0,35.9034,35.9109,35.8362,35.8661,152000.0
2014-09-10 10:10:00,48.03,48.04,47.98,47.99,228300.0,35.8661,35.8735,35.8287,35.8362,228300.0
2014-09-10 10:20:00,48.0,48.02,47.98,48.01,79800.0,35.8437,35.8586,35.8287,35.8511,79800.0
2014-09-10 10:30:00,48.0,48.01,47.9,47.9,178700.0,35.8437,35.8511,35.769,35.769,178700.0
2014-09-10 10:40:00,47.89,47.96,47.86,47.88,113500.0,35.7615,35.8138,35.7391,35.7541,113500.0
2014-09-10 10:50:00,47.88,47.93,47.84,47.84,100000.0,35.7541,35.7914,35.7242,35.7242,100000.0
2014-09-10 11:00:00,47.84,47.88,47.84,47.85,36900.0,35.7242,35.7541,35.7242,35.7317,36900.0
2014-09-10 11:10:00,47.85,47.93,47.85,47.9,26700.0,35.7317,35.7914,35.7317,35.769,26700.0
2014-09-10 11:20:00,47.9,47.91,47.84,47.91,51800.0,35.769,35.7765,35.7242,35.7765,51800.0
2014-09-10 11:30:00,47.92,47.97,47.91,47.97,47500.0,35.7839,35.8213,35.7765,35.8213,47500.0
2014-09-10 11:40:00,47.97,47.98,47.95,47.97,37000.0,35.8213,35.8287,35.8063,35.8213,37000.0
2014-09-10 11:50:00,47.97,47.98,47.91,47.91,67700.0,35.8213,35.8287,35.7765,35.7765,67700.0
2014-09-10 12:00:00,47.91,47.94,47.89,47.9,62000.0,35.7765,35.7989,35.7615,35.769,62000.0
2014-09-10 12:10:00,47.91,47.93,47.88,47.92,48500.0,35.7765,35.7914,35.7541,35.7839,48500.0
2014-09-10 12:20:00,47.92,47.97,47.91,47.94,85700.0,35.7839,35.8213,35.7765,35.7989,85700.0
2014-09-10 12:30:00,47.94,47.96,47.91,47.91,39700.0,35.7989,35.8138,35.7765,35.7765,39700.0
2014-09-10 12:40:00,47.92,47.92,47.89,47.9,59200.0,35.7839,35.7839,35.7615,35.769,59200.0
2014-09-10 12:50:00,47.91,47.91,47.84,47.85,42300.0,35.7765,35.7765,35.7242,35.7317,42300.0
2014-09-10 13:00:00,47.86,47.93,47.85,47.92,106300.0,35.7391,35.7914,35.7317,35.7839,106300.0
2014-09-10 13:10:00,47.92,47.94,47.9,47.91,76800.0,35.7839,35.7989,35.769,35.7765,76800.0
2014-09-10 13:20:00,47.92,47.92,47.88,47.9,37100.0,35.7839,35.7839,35.7541,35.769,37100.0
2014-09-10 13:30:00,47.9,47.9,47.84,47.84,58300.0,35.769,35.769,35.7242,35.7242,58300.0
2014-09-10 13:40:00,47.85,47.87,47.83,47.86,70100.0,35.7317,35.7466,35.7167,35.7391,70100.0
2014-09-10 13:50:00,47.86,47.87,47.83,47.84,89100.0,35.7391,35.7466,35.7167,35.7242,89100.0
2014-09-10 14:00:00,47.84,47.86,47.83,47.84,81300.0,35.7242,35.7391,35.7167,35.7242,81300.0
2014-09-10 14:10:00,47.83,47.88,47.83,47.84,78200.0,35.7167,35.7541,35.7167,35.7242,78200.0
2014-09-10 14:20:00,47.83,47.87,47.83,47.84,82800.0,35.7167,35.7466,35.7167,35.7242,82800.0
2014-09-10 14:30:00,47.84,47.88,47.83,47.84,34000.0,35.7242,35.7541,35.7167,35.7242,34000.0
2014-09-10 14:40:00,47.84,47.92,47.84,47.87,72700.0,35.7242,35.7839,35.7242,35.7466,72700.0
2014-09-10 14:50:00,47.87,47.91,47.86,47.91,355700.0,35.7466,35.7765,35.7391,35.7765,355700.0
2014-09-10 15:00:00,47.92,48.03,47.91,48.03,93900.0,35.7839,35.8661,35.7765,35.8661,93900.0
2014-09-10 15:10:00,48.03,48.08,48.02,48.04,60200.0,35.8661,35.9034,35.8586,35.8735,60200.0
2014-09-10 15:20:00,48.04,48.05,48.01,48.04,32200.0,35.8735,35.881,35.8511,35.8735,32200.0
2014-09-10 15:30:00,48.03,48.07,48.02,48.02,90600.0,35.8661,35.8959,35.8586,35.8586,90600.0
2014-09-10 15:40:00,48.02,48.04,47.97,48.01,99600.0,35.8586,35.8735,35.8213,35.8511,99600.0
2014-09-10 15:50:00,48.01,48.05,47.96,47.98,435400.0,35.8511,35.881,35.8138,35.8287,435400.0
2014-09-11 09:30:00,47.8,47.99,47.7,47.87,87300.0,35.6943,35.8362,35.6196,35.7466,87300.0
2014-09-11 09:40:00,47.88,47.91,47.8,47.88,65800.0,35.7541,35.7765,35.6943,35.7541,65800.0
2014-09-11 09:50:00,47.89,47.91,47.84,47.89,54500.0,35.7615,35.7765,35.7242,35.7615,54500.0
2014-09-11 10:00:00,47.89,47.94,47.87,47.92,35100.0,35.7615,35.7989,35.7466,35.7839,35100.0
2014-09-11 10:10:00,47.92,47.96,47.9,47.94,40200.0,35.7839,35.8138,35.769,35.7989,40200.0
2014-09-11 10:20:00,47.94,47.94,47.82,47.83,69500.0,35.7989,35.7989,35.7092,35.7167,69500.0
2014-09-11 10:30:00,47.82,47.85,47.73,47.76,87200.0,35.7092,35.7317,35.642,35.6644,87200.0
2014-09-11 10:40:00,47.76,47.78,47.72,47.76,81300.0,35.6644,35.6794,35.6346,35.6644,81300.0
2014-09-11 10:50:00,47.77,47.79,47.74,47.78,61500.0,35.6719,35.6868,35.6495,35.6794,61500.0
2014-09-11 11:00:00,47.79,47.81,47.76,47.79,61400.0,35.6868,35.7018,35.6644,35.6868,61400.0
2014-09-11 11:10:00,47.78,47.92,47.78,47.9,30100.0,35.6794,35.7839,35.6794,35.769,30100.0
2014-09-11 11:20:00,47.91,47.95,47.91,47.93,31400.0,35.7765,35.8063,35.7765,35.7914,31400.0
2014-09-11 11:30:00,47.94,48.0,47.94,47.98,36400.0,35.7989,35.8437,35.7989,35.8287,36400.0
2014-09-11 11:40:00,47.98,47.98,47.9,47.95,68700.0,35.8287,35.8287,35.769,35.8063,68700.0
2014-09-11 11:50:00,47.94,48.02,47.94,48.02,40800.0,35.7989,35.8586,35.7989,35.8586,40800.0
2014-09-11 12:00:00,48.02,48.07,47.98,48.01,61200.0,35.8586,35.8959,35.8287,35.8511,61200.0
2014-09-11 12:10:00,48.01,48.09,48.0,48.08,34600.0,35.8511,35.9109,35.8437,35.9034,34600.0
2014-09-11 12:20:00,48.08,48.22,48.08,48.22,82900.0,35.9034,36.0079,35.9034,36.0079,82900.0
2014-09-11 12:30:00,48.22,48.22,48.09,48.1,78000.0,36.0079,36.0079,35.9109,35.9183,78000.0
2014-09-11 12:40:00,48.1,48.12,48.08,48.09,17400.0,35.9183,35.9333,35.9034,35.9109,17400.0
2014-09-11 12:50:00,48.09,48.1,48.01,48.04,37600.0,35.9109,35.9183,35.8511,35.8735,37600.0
2014-09-11 13:00:00,48.05,48.05,47.98,48.02,31300.0,35.881,35.881,35.8287,35.8586,31300.0
2014-09-11 13:10:00,48.02,48.09,48.02,48.02,31300.0,35.8586,35.9109,35.8586,35.8586,31300.0
2014-09-11 13:20:00,48.02,48.03,47.91,47.95,72100.0,35.8586,35.8661,35.7765,35.8063,72100.0
2014-09-11 13:30:00,47.95,47.98,47.9,47.93,59200.0,35.8063,35.8287,35.769,35.7914,59200.0
2014-09-11 13:40:00,47.93,47.96,47.92,47.95,38800.0,35.7914,35.8138,35.7839,35.8063,38800.0
2014-09-11 13:50:00,47.93,47.98,47.91,47.98,46000.0,35.7914,35.8287,35.7765,35.8287,46000.0
2014-09-11 14:00:00,47.99,48.08,47.98,48.02,43500.0,35.8362,35.9034,35.8287,35.8586,43500.0
2014-09-11 14:10:00,48.01,48.02,47.98,47.98,41300.0,35.8511,35.8586,35.8287,35.8287,41300.0
2014-09-11 14:20:00,47.97,48.05,47.97,48.05,23100.0,35.8213,35.881,35.8213,35.881,23100.0
2014-09-11 14:30:00,48.05,48.11,48.05,48.11,80200.0,35.881,35.9258,35.881,35.9258,80200.0
2014-09-11 14:40:00,48.11,48.12,48.08,48.09,84000.0,35.9258,35.9333,35.9034,35.9109,84000.0
2014-09-11 14:50:00,48.09,48.1,48.06,48.09,75900.0,35.9109,35.9183,35.8885,35.9109,75900.0
2014-09-11 15:00:00,48.09,48.12,48.07,48.07,81500.0,35.9109,35.9333,35.8959,35.8959,81500.0
2014-09-11 15:10:00,48.07,48.1,48.05,48.08,53500.0,35.8959,35.9183,35.881,35.9034,53500.0
2014-09-11 15:20:00,48.09,48.13,48.08,48.09,90800.0,35.9109,35.9407,35.9034,35.9109,90800.0
2014-09-11 15:30:00,48.1,48.12,48.08,48.09,80200.0,35.9183,35.9333,35.9034,35.9109,80200.0
2014-09-11 15:40:00,48.09,48.12,48.07,48.12,99300.0,35.9109,35.9333,35.8959,35.9333,99300.0
2014-09-11 15:50:00,48.12,48.16,48.11,48.15,231000.0,35.9333,35.9631,35.9258,35.9557,231000.0
2014-09-12 09:30:00,47.93,48.18,47.91,47.92,142200.0,35.7914,35.9781,35.7765,35.7839,142200.0
2014-09-12 09:40:00,47.91,47.91,47.68,47.78,79800.0,35.7765,35.7765,35.6047,35.6794,79800.0
2014-09-12 09:50:00,47.77,47.83,47.7,47.76,46800.0,35.6719,35.7167,35.6196,35.6644,46800.0
2014-09-12 10:00:00,47.76,47.82,47.71,47.81,74500.0,35.6644,35.7092,35.6271,35.7018,74500.0
2014-09-12 10:10:00,47.8,47.84,47.74,47.82,240000.0,35.6943,35.7242,35.6495,35.7092,240000.0
2014-09-12 10:20:00,47.8,47.85,47.76,47.8,32000.0,35.6943,35.7317,35.6644,35.6943,32000.0
2014-09-12 10:30:00,47.79,47.83,47.77,47.78,32000.0,35.6868,35.7167,35.6719,35.6794,32000.0
2014-09-12 10:40:00,47.78,47.83,47.75,47.8,37900.0,35.6794,35.7167,35.657,35.6943,37900.0
2014-09-12 10:50:00,47.8,47.9,47.78,47.87,93100.0,35.6943,35.769,35.6794,35.7466,93100.0
2014-09-12 11:00:00,47.88,47.92,47.88,47.91,28600.0,35.7541,35.7839,35.7541,35.7765,28600.0
2014-09-12 11:10:00,47.91,47.91,47.82,47.84,45100.0,35.7765,35.7765,35.7092,35.7242,45100.0
2014-09-12 11:20:00,47.84,47.84,47.8,47.81,26500.0,35.7242,35.7242,35.6943,35.7018,26500.0
2014-09-12 11:30:00,47.8,47.84,47.77,47.82,71500.0,35.6943,35.7242,35.6719,35.7092,71500.0
2014-09-12 11:40:00,47.81,47.84,47.77,47.77,18100.0,35.7018,35.7242,35.6719,35.6719,18100.0
2014-09-12 11:50:00,47.77,47.81,47.73,47.79,47700.0,35.6719,35.7018,35.642,35.6868,47700.0
2014-09-12 12:00:00,47.79,47.8,47.76,47.8,43400.0,35.6868,35.6943,35.6644,35.6943,43400.0
2014-09-12 12:10:00,47.8,47.81,47.76,47.78,43300.0,35.6943,35.7018,35.6644,35.6794,43300.0
2014-09-12 12:20:00,47.78,47.8,47.75,47.78,25300.0,35.6794,35.6943,35.657,35.6794,25300.0
2014-09-12 12:30:00,47.77,47.77,47.68,47.7,71900.0,35.6719,35.6719,35.6047,35.6196,71900.0
2014-09-12 12:40:00,47.7,47.76,47.7,47.76,29800.0,35.6196,35.6644,35.6196,35.6644,29800.0
2014-09-12 12:50:00,47.75,47.76,47.67,47.67,54100.0,35.657,35.6644,35.5972,35.5972,54100.0
2014-09-12 13:00:00,47.67,47.74,47.66,47.69,36700.0,35.5972,35.6495,35.5898,35.6122,36700.0
2014-09-12 13:10:00,47.69,47.7,47.6,47.61,39000.0,35.6122,35.6196,35.545,35.5524,39000.0
2014-09-12 13:20:00,47.59,47.63,47.57,47.62,59900.0,35.5375,35.5674,35.5226,35.5599,59900.0
2014-09-12 13:30:00,47.61,47.63,47.58,47.61,33800.0,35.5524,35.5674,35.53,35.5524,33800.0
2014-09-12 13:40:00,47.6,47.63,47.59,47.59,45800.0,35.545,35.5674,35.5375,35.5375,45800.0
2014-09-12 13:50:00,47.59,47.62,47.57,47.58,45900.0,35.5375,35.5599,35.5226,35.53,45900.0
2014-09-12 14:00:00,47.59,47.6,47.57,47.59,63800.0,35.5375,35.545,35.5226,35.5375,63800.0
2014-09-12 14:10:00,47.59,47.65,47.59,47.59,99600.0,35.5375,35.5823,35.5375,35.5375,99600.0
2014-09-12 14:20:00,47.59,47.63,47.57,47.58,52700.0,35.5375,35.5674,35.5226,35.53,52700.0
2014-09-12 14:30:00,47.58,47.6,47.57,47.57,43600.0,35.53,35.545,35.5226,35.5226,43600.0
2014-09-12 14:40:00,47.57,47.59,47.46,47.59,102900.0,35.5226,35.5375,35.4404,35.5375,102900.0
2014-09-12 14:50:00,47.59,47.61,47.55,47.58,50400.0,35.5375,35.5524,35.5076,35.53,50400.0
2014-09-12 15:00:00,47.58,47.61,47.54,47.61,108500.0,35.53,35.5524,35.5002,35.5524,108500.0
2014-09-12 15:10:00,47.6,47.66,47.55,47.66,228700.0,35.545,35.5898,35.5076,35.5898,228700.0
2014-09-12 15:20:00,47.65,47.71,47.65,47.68,73800.0,35.5823,35.6271,35.5823,35.6047,73800.0
2014-09-12 15:30:00,47.69,47.76,47.69,47.76,92400.0,35.6122,35.6644,35.6122,35.6644,92400.0
2014-09-12 15:40:00,47.75,47.76,47.67,47.73,124500.0,35.657,35.6644,35.5972,35.642,124500.0
2014-09-12 15:50:00,47.73,47.84,47.73,47.83,662100.0,35.642,35.7242,35.642,35.7167,662100.0
2014-09-15 09:30:00,47.11,47.95,47.11,47.78,135900.0,35.1791,35.8063,35.1791,35.6794,135900.0
2014-09-15 09:40:00,47.77,47.78,47.44,47.45,94400.0,35.6719,35.6794,35.4255,35.433,94400.0
2014-09-15 09:50:00,47.45,47.59,47.45,47.55,71600.0,35.433,35.5375,35.433,35.5076,71600.0
2014-09-15 10:00:00,47.55,47.58,47.47,47.53,91600.0,35.5076,35.53,35.4479,35.4927,91600.0
2014-09-15 10:10:00,47.52,47.57,47.49,47.55,82500.0,35.4852,35.5226,35.4628,35.5076,82500.0
2014-09-15 10:20:00,47.55,47.56,47.47,47.54,75400.0,35.5076,35.5151,35.4479,35.5002,75400.0
2014-09-15 10:30:00,47.53,47.62,47.5,47.53,98600.0,35.4927,35.5599,35.4703,35.4927,98600.0
2014-09-15 10:40:00,47.53,47.54,47.42,47.46,70100.0,35.4927,35.5002,35.4106,35.4404,70100.0
2014-09-15 10:50:00,47.46,47.49,47.43,47.48,57000.0,35.4404,35.4628,35.418,35.4554,57000.0
2014-09-15 11:00:00,47.47,47.5,47.43,47.48,42300.0,35.4479,35.4703,35.418,35.4554,42300.0
2014-09-15 11:10:00,47.49,47.51,47.41,47.41,43600.0,35.4628,35.4778,35.4031,35.4031,43600.0
2014-09-15 11:20:00,47.41,47.46,47.39,47.43,51800.0,35.4031,35.4404,35.3881,35.418,51800.0
2014-09-15 11:30:00,47.43,47.49,47.4,47.41,89200.0,35.418,35.4628,35.3956,35.4031,89200.0
2014-09-15 11:40:00,47.41,47.45,47.39,47.39,63900.0,35.4031,35.433,35.3881,35.3881,63900.0
2014-09-15 11:50:00,47.38,47.47,47.37,47.43,42400.0,35.3807,35.4479,35.3732,35.418,42400.0
2014-09-15 12:00:00,47.43,47.51,47.42,47.48,52900.0,35.418,35.4778,35.4106,35.4554,52900.0
2014-09-15 12:10:00,47.49,47.53,47.47,47.5,39200.0,35.4628,35.4927,35.4479,35.4703,39200.0
2014-09-15 12:20:00,47.51,47.58,47.46,47.53,32000.0,35.4778,35.53,35.4404,35.4927,32000.0
2014-09-15 12:30:00,47.53,47.55,47.48,47.48,33000.0,35.4927,35.5076,35.4554,35.4554,33000.0
2014-09-15 12:40:00,47.49,47.57,47.49,47.57,33800.0,35.4628,35.5226,35.4628,35.5226,33800.0
2014-09-15 12:50:00,47.56,47.62,47.56,47.61,42900.0,35.5151,35.5599,35.5151,35.5524,42900.0
2014-09-15 13:00:00,47.61,47.69,47.61,47.67,105900.0,35.5524,35.6122,35.5524,35.5972,105900.0
2014-09-15 13:10:00,47.67,47.68,47.62,47.64,56000.0,35.5972,35.6047,35.5599,35.5748,56000.0
2014-09-15 13:20:00,47.63,47.67,47.61,47.65,51700.0,35.5674,35.5972,35.5524,35.5823,51700.0
2014-09-15 13:30:00,47.64,47.71,47.64,47.69,40800.0,35.5748,35.6271,35.5748,35.6122,40800.0
2014-09-15 13:40:00,47.7,47.72,47.65,47.68,59500.0,35.6196,35.6346,35.5823,35.6047,59500.0
2014-09-15 13:50:00,47.68,47.69,47.61,47.62,57000.0,35.6047,35.6122,35.5524,35.5599,57000.0
2014-09-15 14:00:00,47.63,47.65,47.59,47.61,42400.0,35.5674,35.5823,35.5375,35.5524,42400.0
2014-09-15 14:10:00,47.6,47.64,47.6,47.63,33900.0,35.545,35.5748,35.545,35.5674,33900.0
2014-09-15 14:20:00,47.62,47.76,47.6,47.75,68000.0,35.5599,35.6644,35.545,35.657,68000.0
2014-09-15 14:30:00,47.75,47.8,47.73,47.73,66600.0,35.657,35.6943,35.642,35.642,66600.0
2014-09-15 14:40:00,47.74,47.76,47.71,47.71,45200.0,35.6495,35.6644,35.6271,35.6271,45200.0
2014-09-15 14:50:00,47.71,47.72,47.65,47.68,69800.0,35.6271,35.6346,35.5823,35.6047,69800.0
2014-09-15 15:00:00,47.68,47.73,47.65,47.66,64300.0,35.6047,35.642,35.5823,35.5898,64300.0
2014-09-15 15:10:00,47.65,47.68,47.62,47.65,49700.0,35.5823,35.6047,35.5599,35.5823,49700.0
2014-09-15 15:20:00,47.65,47.68,47.64,47.67,55500.0,35.5823,35.6047,35.5748,35.5972,55500.0
2014-09-15 15:30:00,47.66,47.67,47.62,47.63,53700.0,35.5898,35.5972,35.5599,35.5674,53700.0
2014-09-15 15:40:00,47.63,47.63,47.6,47.61,63300.0,35.5674,35.5674,35.545,35.5524,63300.0
2014-09-15 15:50:00,47.61,47.62,47.57,47.59,328800.0,35.5524,35.5599,35.5226,35.5375,328800.0
2014-09-16 09:30:00,47.35,47.55,47.19,47.24,562800.0,35.3583,35.5076,35.2388,35.2761,562800.0
2014-09-16 09:40:00,47.24,47.26,47.1,47.2,192900.0,35.2761,35.2911,35.1716,35.2463,192900.0
2014-09-16 09:50:00,47.2,47.39,47.18,47.34,106300.0,35.2463,35.3881,35.2313,35.3508,106300.0
2014-09-16 10:00:00,47.35,47.5,47.33,47.5,53100.0,35.3583,35.4703,35.3433,35.4703,53100.0
2014-09-16 10:10:00,47.5,47.76,47.5,47.65,166000.0,35.4703,35.6644,35.4703,35.5823,166000.0
2014-09-16 10:20:00,47.65,47.72,47.63,47.7,118900.0,35.5823,35.6346,35.5674,35.6196,118900.0
2014-09-16 10:30:00,47.7,47.91,47.7,47.86,180700.0,35.6196,35.7765,35.6196,35.7391,180700.0
2014-09-16 10:40:00,47.85,47.85,47.72,47.77,114900.0,35.7317,35.7317,35.6346,35.6719,114900.0
2014-09-16 10:50:00,47.78,47.8,47.67,47.68,69800.0,35.6794,35.6943,35.5972,35.6047,69800.0
2014-09-16 11:00:00,47.68,47.7,47.6,47.66,80100.0,35.6047,35.6196,35.545,35.5898,80100.0
2014-09-16 11:10:00,47.65,47.65,47.55,47.55,85100.0,35.5823,35.5823,35.5076,35.5076,85100.0
2014-09-16 11:20:00,47.56,47.66,47.55,47.65,127300.0,35.5151,35.5898,35.5076,35.5823,127300.0
2014-09-16 11:30:00,47.65,47.71,47.64,47.68,91400.0,35.5823,35.6271,35.5748,35.6047,91400.0
2014-09-16 11:40:00,47.69,47.71,47.66,47.7,51700.0,35.6122,35.6271,35.5898,35.6196,51700.0
2014-09-16 11:50:00,47.71,47.77,47.7,47.73,145400.0,35.6271,35.6719,35.6196,35.642,145400.0
2014-09-16 12:00:00,47.73,47.74,47.67,47.68,68500.0,35.642,35.6495,35.5972,35.6047,68500.0
2014-09-16 12:10:00,47.67,47.73,47.67,47.72,51800.0,35.5972,35.642,35.5972,35.6346,51800.0
2014-09-16 12:20:00,47.72,47.85,47.72,47.83,67900.0,35.6346,35.7317,35.6346,35.7167,67900.0
2014-09-16 12:30:00,47.83,47.84,47.77,47.79,65800.0,35.7167,35.7242,35.6719,35.6868,65800.0
2014-09-16 12:40:00,47.78,47.81,47.77,47.79,49200.0,35.6794,35.7018,35.6719,35.6868,49200.0
2014-09-16 12:50:00,47.8,47.81,47.78,47.79,53800.0,35.6943,35.7018,35.6794,35.6868,53800.0
2014-09-16 13:00:00,47.8,47.86,47.8,47.85,88600.0,35.6943,35.7391,35.6943,35.7317,88600.0
2014-09-16 13:10:00,47.85,47.9,47.83,47.89,50000.0,35.7317,35.769,35.7167,35.7615,50000.0
2014-09-16 13:20:00,47.9,47.94,47.89,47.92,75500.0,35.769,35.7989,35.7615,35.7839,75500.0
2014-09-16 13:30:00,47.93,48.01,47.93,48.0,84500.0,35.7914,35.8511,35.7914,35.8437,84500.0
2014-09-16 13:40:00,48.0,48.01,47.95,47.96,71200.0,35.8437,35.8511,35.8063,35.8138,71200.0
2014-09-16 13:50:00,47.95,47.99,47.92,47.99,58400.0,35.8063,35.8362,35.7839,35.8362,58400.0
2014-09-16 14:00:00,47.99,48.01,47.98,48.0,72200.0,35.8362,35.8511,35.8287,35.8437,72200.0
2014-09-16 14:10:00,48.01,48.05,47.99,48.04,63800.0,35.8511,35.881,35.8362,35.8735,63800.0
2014-09-16 14:20:00,48.04,48.05,48.02,48.05,67900.0,35.8735,35.881,35.8586,35.881,67900.0
2014-09-16 14:30:00,48.04,48.05,48.01,48.03,61100.0,35.8735,35.881,35.8511,35.8661,61100.0
2014-09-16 14:40:00,48.03,48.08,48.02,48.05,79800.0,35.8661,35.9034,35.8586,35.881,79800.0
2014-09-16 14:50:00,48.05,48.05,48.0,48.0,104100.0,35.881,35.881,35.8437,35.8437,104100.0
2014-09-16 15:00:00,48.0,48.01,47.98,47.98,73400.0,35.8437,35.8511,35.8287,35.8287,73400.0
2014-09-16 15:10:00,47.99,47.99,47.94,47.98,93700.0,35.8362,35.8362,35.7989,35.8287,93700.0
2014-09-16 15:20:00,47.97,48.01,47.97,47.97,210500.0,35.8213,35.8511,35.8213,35.8213,210500.0
2014-09-16 15:30:00,47.98,47.99,47.96,47.98,113400.0,35.8287,35.8362,35.8138,35.8287,113400.0
2014-09-16 15:40:00,47.97,48.0,47.97,47.98,112700.0,35.8213,35.8437,35.8213,35.8287,112700.0
2014-09-16 15:50:00,47.98,48.0,47.91,47.91,367600.0,35.8287,35.8437,35.7765,35.7765,367600.0
2014-09-17 09:30:00,47.97,48.2,47.91,48.17,87400.0,35.8213,35.993,35.7765,35.9706,87400.0
2014-09-17 09:40:00,48.17,48.3,48.17,48.25,129500.0,35.9706,36.0677,35.9706,36.0303,129500.0
2014-09-17 09:50:00,48.25,48.32,48.2,48.3,68500.0,36.0303,36.0826,35.993,36.0677,68500.0
2014-09-17 10:00:00,48.3,48.35,48.29,48.33,70300.0,36.0677,36.105,36.0602,36.0901,70300.0
2014-09-17 10:10:00,48.33,48.37,48.3,48.36,53900.0,36.0901,36.12,36.0677,36.1125,53900.0
2014-09-17 10:20:00,48.36,48.42,48.34,48.41,63600.0,36.1125,36.1573,36.0976,36.1498,63600.0
2014-09-17 10:30:00,48.42,48.42,48.34,48.37,43000.0,36.1573,36.1573,36.0976,36.12,43000.0
2014-09-17 10:40:00,48.37,48.42,48.36,48.42,40600.0,36.12,36.1573,36.1125,36.1573,40600.0
2014-09-17 10:50:00,48.42,48.43,48.4,48.43,44400.0,36.1573,36.1648,36.1424,36.1648,44400.0
2014-09-17 11:00:00,48.42,48.47,48.41,48.46,45100.0,36.1573,36.1946,36.1498,36.1872,45100.0
2014-09-17 11:10:00,48.46,48.46,48.43,48.45,43600.0,36.1872,36.1872,36.1648,36.1797,43600.0
2014-09-17 11:20:00,48.45,48.45,48.37,48.39,57000.0,36.1797,36.1797,36.12,36.1349,57000.0
2014-09-17 11:30:00,48.39,48.39,48.3,48.32,35900.0,36.1349,36.1349,36.0677,36.0826,35900.0
2014-09-17 11:40:00,48.33,48.33,48.28,48.28,25200.0,36.0901,36.0901,36.0528,36.0528,25200.0
2014-09-17 11:50:00,48.28,48.31,48.26,48.26,40900.0,36.0528,36.0752,36.0378,36.0378,40900.0
2014-09-17 12:00:00,48.26,48.28,48.23,48.23,33400.0,36.0378,36.0528,36.0154,36.0154,33400.0
2014-09-17 12:10:00,48.23,48.28,48.23,48.27,44200.0,36.0154,36.0528,36.0154,36.0453,44200.0
2014-09-17 12:20:00,48.28,48.29,48.23,48.27,47700.0,36.0528,36.0602,36.0154,36.0453,47700.0
2014-09-17 12:30:00,48.27,48.31,48.27,48.31,19300.0,36.0453,36.0752,36.0453,36.0752,19300.0
2014-09-17 12:40:00,48.31,48.33,48.27,48.29,25900.0,36.0752,36.0901,36.0453,36.0602,25900.0
2014-09-17 12:50:00,48.28,48.31,48.27,48.29,18000.0,36.0528,36.0752,36.0453,36.0602,18000.0
2014-09-17 13:00:00,48.28,48.3,48.26,48.27,45300.0,36.0528,36.0677,36.0378,36.0453,45300.0
2014-09-17 13:10:00,48.27,48.3,48.26,48.28,18300.0,36.0453,36.0677,36.0378,36.0528,18300.0
2014-09-17 13:20:00,48.28,48.29,48.26,48.26,50100.0,36.0528,36.0602,36.0378,36.0378,50100.0
2014-09-17 13:30:00,48.26,48.36,48.26,48.36,40300.0,36.0378,36.1125,36.0378,36.1125,40300.0
2014-09-17 13:40:00,48.36,48.42,48.35,48.37,90300.0,36.1125,36.1573,36.105,36.12,90300.0
2014-09-17 13:50:00,48.37,48.49,48.36,48.48,84900.0,36.12,36.2096,36.1125,36.2021,84900.0
2014-09-17 14:00:00,48.48,48.55,48.13,48.37,178600.0,36.2021,36.2544,35.9407,36.12,178600.0
2014-09-17 14:10:00,48.39,48.55,48.39,48.47,95800.0,36.1349,36.2544,36.1349,36.1946,95800.0
2014-09-17 14:20:00,48.48,48.59,48.46,48.55,105200.0,36.2021,36.2842,36.1872,36.2544,105200.0
2014-09-17 14:30:00,48.55,48.55,48.45,48.45,51300.0,36.2544,36.2544,36.1797,36.1797,51300.0
2014-09-17 14:40:00,48.46,48.5,48.39,48.44,70000.0,36.1872,36.217,36.1349,36.1722,70000.0
2014-09-17 14:50:00,48.45,48.55,48.43,48.55,63100.0,36.1797,36.2544,36.1648,36.2544,63100.0
2014-09-17 15:00:00,48.54,48.63,48.53,48.59,120100.0,36.2469,36.3141,36.2394,36.2842,120100.0
2014-09-17 15:10:00,48.59,48.62,48.55,48.56,90400.0,36.2842,36.3066,36.2544,36.2618,90400.0
2014-09-17 15:20:00,48.56,48.57,48.41,48.52,128000.0,36.2618,36.2693,36.1498,36.232,128000.0
2014-09-17 15:30:00,48.52,48.52,48.32,48.33,117100.0,36.232,36.232,36.0826,36.0901,117100.0
2014-09-17 15:40:00,48.34,48.38,48.3,48.37,163500.0,36.0976,36.1274,36.0677,36.12,163500.0
2014-09-17 15:50:00,48.37,48.41,48.34,48.36,262900.0,36.12,36.1498,36.0976,36.1125,262900.0
2014-09-18 09:30:00,48.48,48.48,48.34,48.38,93900.0,36.2021,36.2021,36.0976,36.1274,93900.0
2014-09-18 09:40:00,48.38,48.53,48.38,48.48,55000.0,36.1274,36.2394,36.1274,36.2021,55000.0
2014-09-18 09:50:00,48.48,48.56,48.45,48.55,57200.0,36.2021,36.2618,36.1797,36.2544,57200.0
2014-09-18 10:00:00,48.54,48.57,48.51,48.56,36200.0,36.2469,36.2693,36.2245,36.2618,36200.0
2014-09-18 10:10:00,48.57,48.62,48.54,48.58,41300.0,36.2693,36.3066,36.2469,36.2768,41300.0
2014-09-18 10:20:00,48.59,48.6,48.5,48.53,60600.0,36.2842,36.2917,36.217,36.2394,60600.0
2014-09-18 10:30:00,48.52,48.6,48.52,48.58,37800.0,36.232,36.2917,36.232,36.2768,37800.0
2014-09-18 10:40:00,48.58,48.69,48.56,48.66,95800.0,36.2768,36.3589,36.2618,36.3365,95800.0
2014-09-18 10:50:00,48.67,48.67,48.62,48.63,73500.0,36.344,36.344,36.3066,36.3141,73500.0
2014-09-18 11:00:00,48.64,48.74,48.64,48.74,49300.0,36.3216,36.3963,36.3216,36.3963,49300.0
2014-09-18 11:10:00,48.74,48.85,48.74,48.79,193400.0,36.3963,36.4784,36.3963,36.4336,193400.0
2014-09-18 11:20:00,48.79,48.8,48.74,48.74,71500.0,36.4336,36.4411,36.3963,36.3963,71500.0
2014-09-18 11:30:00,48.74,48.77,48.72,48.74,89100.0,36.3963,36.4187,36.3813,36.3963,89100.0
2014-09-18 11:40:00,48.74,48.74,48.65,48.66,38000.0,36.3963,36.3963,36.329,36.3365,38000.0
2014-09-18 11:50:00,48.66,48.69,48.63,48.67,67200.0,36.3365,36.3589,36.3141,36.344,67200.0
2014-09-18 12:00:00,48.68,48.71,48.66,48.66,42200.0,36.3514,36.3739,36.3365,36.3365,42200.0
2014-09-18 12:10:00,48.66,48.67,48.65,48.65,23700.0,36.3365,36.344,36.329,36.329,23700.0
2014-09-18 12:20:00,48.65,48.71,48.63,48.71,28700.0,36.329,36.3739,36.3141,36.3739,28700.0
2014-09-18 12:30:00,48.71,48.8,48.7,48.8,38100.0,36.3739,36.4411,36.3664,36.4411,38100.0
2014-09-18 12:40:00,48.79,48.81,48.77,48.77,33500.0,36.4336,36.4485,36.4187,36.4187,33500.0
2014-09-18 12:50:00,48.77,48.81,48.75,48.78,30000.0,36.4187,36.4485,36.4037,36.4261,30000.0
2014-09-18 13:00:00,48.79,48.83,48.78,48.83,48200.0,36.4336,36.4635,36.4261,36.4635,48200.0
2014-09-18 13:10:00,48.83,48.84,48.81,48.83,31400.0,36.4635,36.4709,36.4485,36.4635,31400.0
2014-09-18 13:20:00,48.83,48.86,48.81,48.86,51200.0,36.4635,36.4859,36.4485,36.4859,51200.0
2014-09-18 13:30:00,48.85,48.9,48.84,48.89,77300.0,36.4784,36.5157,36.4709,36.5083,77300.0
2014-09-18 13:40:00,48.9,48.9,48.88,48.89,36300.0,36.5157,36.5157,36.5008,36.5083,36300.0
2014-09-18 13:50:00,48.89,48.91,48.88,48.89,62000.0,36.5083,36.5232,36.5008,36.5083,62000.0
2014-09-18 14:00:00,48.9,48.97,48.89,48.97,45500.0,36.5157,36.568,36.5083,36.568,45500.0
2014-09-18 14:10:00,48.97,49.04,48.94,48.95,141200.0,36.568,36.6203,36.5456,36.5531,141200.0
2014-09-18 14:20:00,48.94,48.94,48.91,48.91,30700.0,36.5456,36.5456,36.5232,36.5232,30700.0
2014-09-18 14:30:00,48.92,48.96,48.92,48.95,54300.0,36.5307,36.5605,36.5307,36.5531,54300.0
2014-09-18 14:40:00,48.95,48.95,48.91,48.94,39300.0,36.5531,36.5531,36.5232,36.5456,39300.0
2014-09-18 14:50:00,48.94,48.94,48.93,48.94,33400.0,36.5456,36.5456,36.5381,36.5456,33400.0
2014-09-18 15:00:00,48.94,48.95,48.9,48.94,94700.0,36.5456,36.5531,36.5157,36.5456,94700.0
2014-09-18 15:10:00,48.94,48.99,48.91,48.98,86500.0,36.5456,36.5829,36.5232,36.5755,86500.0
2014-09-18 15:20:00,48.98,49.0,48.97,48.99,136600.0,36.5755,36.5904,36.568,36.5829,136600.0
2014-09-18 15:30:00,48.98,49.0,48.94,48.99,134900.0,36.5755,36.5904,36.5456,36.5829,134900.0
2014-09-18 15:40:00,49.0,49.0,48.96,48.96,158600.0,36.5904,36.5904,36.5605,36.5605,158600.0
2014-09-18 15:50:00,48.97,48.99,48.95,48.98,392400.0,36.568,36.5829,36.5531,36.5755,392400.0
2014-09-19 09:30:00,49.0,49.25,48.76,49.21,2593700.0,36.5904,36.7771,36.4112,36.7472,2593700.0
2014-09-19 09:40:00,49.2,49.26,49.17,49.17,199200.0,36.7398,36.7846,36.7174,36.7174,199200.0
2014-09-19 09:50:00,49.18,49.2,49.08,49.09,121700.0,36.7248,36.7398,36.6501,36.6576,121700.0
2014-09-19 10:00:00,49.09,49.1,49.05,49.07,174800.0,36.6576,36.6651,36.6277,36.6427,174800.0
2014-09-19 10:10:00,49.07,49.1,49.03,49.05,243600.0,36.6427,36.6651,36.6128,36.6277,243600.0
2014-09-19 10:20:00,49.05,49.11,49.05,49.09,88000.0,36.6277,36.6725,36.6277,36.6576,88000.0
2014-09-19 10:30:00,49.08,49.37,49.04,49.37,368500.0,36.6501,36.8667,36.6203,36.8667,368500.0
2014-09-19 10:40:00,49.36,49.37,49.22,49.23,282800.0,36.8592,36.8667,36.7547,36.7622,282800.0
2014-09-19 10:50:00,49.23,49.29,49.21,49.28,286200.0,36.7622,36.807,36.7472,36.7995,286200.0
2014-09-19 11:00:00,49.29,49.31,49.26,49.29,201600.0,36.807,36.8219,36.7846,36.807,201600.0
2014-09-19 11:10:00,49.29,49.3,49.25,49.26,127800.0,36.807,36.8144,36.7771,36.7846,127800.0
2014-09-19 11:20:00,49.25,49.27,49.21,49.23,70600.0,36.7771,36.792,36.7472,36.7622,70600.0
2014-09-19 11:30:00,49.23,49.24,49.02,49.02,131400.0,36.7622,36.7696,36.6053,36.6053,131400.0
2014-09-19 11:40:00,49.03,49.03,48.98,49.03,141500.0,36.6128,36.6128,36.5755,36.6128,141500.0
2014-09-19 11:50:00,49.03,49.06,49.01,49.03,73300.0,36.6128,36.6352,36.5979,36.6128,73300.0
2014-09-19 12:00:00,49.03,49.03,48.88,48.9,116100.0,36.6128,36.6128,36.5008,36.5157,116100.0
2014-09-19 12:10:00,48.9,48.94,48.89,48.91,83300.0,36.5157,36.5456,36.5083,36.5232,83300.0
2014-09-19 12:20:00,48.9,49.09,48.9,49.04,1411000.0,36.5157,36.6576,36.5157,36.6203,1411000.0
2014-09-19 12:30:00,49.03,49.11,48.99,49.1,85500.0,36.6128,36.6725,36.5829,36.6651,85500.0
2014-09-19 12:40:00,49.09,49.1,48.96,48.97,94900.0,36.6576,36.6651,36.5605,36.568,94900.0
2014-09-19 12:50:00,48.96,48.98,48.85,48.89,91100.0,36.5605,36.5755,36.4784,36.5083,91100.0
2014-09-19 13:00:00,48.89,48.9,48.82,48.84,63100.0,36.5083,36.5157,36.456,36.4709,63100.0
2014-09-19 13:10:00,48.83,48.84,48.72,48.72,92400.0,36.4635,36.4709,36.3813,36.3813,92400.0
2014-09-19 13:20:00,48.71,48.72,48.65,48.67,104000.0,36.3739,36.3813,36.329,36.344,104000.0
2014-09-19 13:30:00,48.67,48.77,48.67,48.75,96100.0,36.344,36.4187,36.344,36.4037,96100.0
2014-09-19 13:40:00,48.75,48.85,48.72,48.84,56800.0,36.4037,36.4784,36.3813,36.4709,56800.0
2014-09-19 13:50:00,48.85,48.89,48.84,48.86,73500.0,36.4784,36.5083,36.4709,36.4859,73500.0
2014-09-19 14:00:00,48.86,48.86,48.8,48.85,35900.0,36.4859,36.4859,36.4411,36.4784,35900.0
2014-09-19 14:10:00,48.84,48.91,48.83,48.91,53700.0,36.4709,36.5232,36.4635,36.5232,53700.0
2014-09-19 14:20:00,48.91,48.99,48.9,48.98,44400.0,36.5232,36.5829,36.5157,36.5755,44400.0
2014-09-19 14:30:00,48.98,49.0,48.93,49.0,69600.0,36.5755,36.5904,36.5381,36.5904,69600.0
2014-09-19 14:40:00,49.0,49.01,48.98,49.01,70600.0,36.5904,36.5979,36.5755,36.5979,70600.0
2014-09-19 14:50:00,49.01,49.01,48.98,48.99,79500.0,36.5979,36.5979,36.5755,36.5829,79500.0
2014-09-19 15:00:00,49.0,49.03,48.91,48.91,139600.0,36.5904,36.6128,36.5232,36.5232,139600.0
2014-09-19 15:10:00,48.91,48.96,48.91,48.92,86800.0,36.5232,36.5605,36.5232,36.5307,86800.0
2014-09-19 15:20:00,48.93,48.93,48.82,48.82,110300.0,36.5381,36.5381,36.456,36.456,110300.0
2014-09-19 15:30:00,48.82,48.89,48.79,48.86,116900.0,36.456,36.5083,36.4336,36.4859,116900.0
2014-09-19 15:40:00,48.85,48.91,48.84,48.91,224800.0,36.4784,36.5232,36.4709,36.5232,224800.0
2014-09-19 15:50:00,48.91,48.91,48.75,48.75,612700.0,36.5232,36.5232,36.4037,36.4037,612700.0
2014-09-22 09:30:00,48.69,48.72,48.41,48.47,106700.0,36.3589,36.3813,36.1498,36.1946,106700.0
2014-09-22 09:40:00,48.47,48.49,48.34,48.43,202800.0,36.1946,36.2096,36.0976,36.1648,202800.0
2014-09-22 09:50:00,48.44,48.56,48.44,48.48,108000.0,36.1722,36.2618,36.1722,36.2021,108000.0
2014-09-22 10:00:00,48.47,48.57,48.43,48.57,220900.0,36.1946,36.2693,36.1648,36.2693,220900.0
2014-09-22 10:10:00,48.57,48.64,48.56,48.62,343400.0,36.2693,36.3216,36.2618,36.3066,343400.0
2014-09-22 10:20:00,48.62,48.66,48.55,48.59,272400.0,36.3066,36.3365,36.2544,36.2842,272400.0
2014-09-22 10:30:00,48.58,48.6,48.51,48.53,188600.0,36.2768,36.2917,36.2245,36.2394,188600.0
2014-09-22 10:40:00,48.52,48.55,48.42,48.42,130300.0,36.232,36.2544,36.1573,36.1573,130300.0
2014-09-22 10:50:00,48.43,48.44,48.28,48.34,149600.0,36.1648,36.1722,36.0528,36.0976,149600.0
2014-09-22 11:00:00,48.34,48.38,48.33,48.36,211200.0,36.0976,36.1274,36.0901,36.1125,211200.0
2014-09-22 11:10:00,48.35,48.37,48.27,48.34,168400.0,36.105,36.12,36.0453,36.0976,168400.0
2014-09-22 11:20:00,48.34,48.45,48.34,48.41,79400.0,36.0976,36.1797,36.0976,36.1498,79400.0
2014-09-22 11:30:00,48.41,48.43,48.37,48.38,55800.0,36.1498,36.1648,36.12,36.1274,55800.0
2014-09-22 11:40:00,48.37,48.39,48.29,48.33,54100.0,36.12,36.1349,36.0602,36.0901,54100.0
2014-09-22 11:50:00,48.34,48.34,48.26,48.33,49300.0,36.0976,36.0976,36.0378,36.0901,49300.0
2014-09-22 12:00:00,48.32,48.39,48.28,48.39,47700.0,36.0826,36.1349,36.0528,36.1349,47700.0
2014-09-22 12:10:00,48.39,48.45,48.37,48.41,63000.0,36.1349,36.1797,36.12,36.1498,63000.0
2014-09-22 12:20:00,48.41,48.41,48.35,48.36,38600.0,36.1498,36.1498,36.105,36.1125,38600.0
2014-09-22 12:30:00,48.36,48.4,48.36,48.37,76400.0,36.1125,36.1424,36.1125,36.12,76400.0
2014-09-22 12:40:00,48.38,48.41,48.36,48.4,38700.0,36.1274,36.1498,36.1125,36.1424,38700.0
2014-09-22 12:50:00,48.4,48.41,48.37,48.4,30000.0,36.1424,36.1498,36.12,36.1424,30000.0
2014-09-22 13:00:00,48.39,48.41,48.37,48.37,40200.0,36.1349,36.1498,36.12,36.12,40200.0
2014-09-22 13:10:00,48.38,48.4,48.35,48.39,64000.0,36.1274,36.1424,36.105,36.1349,64000.0
2014-09-22 13:20:00,48.38,48.42,48.37,48.42,54400.0,36.1274,36.1573,36.12,36.1573,54400.0
2014-09-22 13:30:00,48.42,48.45,48.41,48.42,104000.0,36.1573,36.1797,36.1498,36.1573,104000.0
2014-09-22 13:40:00,48.42,48.47,48.42,48.45,55400.0,36.1573,36.1946,36.1573,36.1797,55400.0
2014-09-22 13:50:00,48.45,48.49,48.44,48.44,97700.0,36.1797,36.2096,36.1722,36.1722,97700.0
2014-09-22 14:00:00,48.44,48.53,48.44,48.52,113900.0,36.1722,36.2394,36.1722,36.232,113900.0
2014-09-22 14:10:00,48.52,48.62,48.5,48.61,160000.0,36.232,36.3066,36.217,36.2992,160000.0
2014-09-22 14:20:00,48.61,48.62,48.57,48.6,180000.0,36.2992,36.3066,36.2693,36.2917,180000.0
2014-09-22 14:30:00,48.59,48.62,48.57,48.61,69000.0,36.2842,36.3066,36.2693,36.2992,69000.0
2014-09-22 14:40:00,48.6,48.71,48.6,48.71,53700.0,36.2917,36.3739,36.2917,36.3739,53700.0
2014-09-22 14:50:00,48.71,48.74,48.69,48.7,76600.0,36.3739,36.3963,36.3589,36.3664,76600.0
2014-09-22 15:00:00,48.69,48.75,48.68,48.71,105600.0,36.3589,36.4037,36.3514,36.3739,105600.0
2014-09-22 15:10:00,48.71,48.71,48.63,48.67,83900.0,36.3739,36.3739,36.3141,36.344,83900.0
2014-09-22 15:20:00,48.67,48.71,48.67,48.71,99400.0,36.344,36.3739,36.344,36.3739,99400.0
2014-09-22 15:30:00,48.71,48.73,48.66,48.69,113600.0,36.3739,36.3888,36.3365,36.3589,113600.0
2014-09-22 15:40:00,48.7,48.75,48.7,48.72,132800.0,36.3664,36.4037,36.3664,36.3813,132800.0
2014-09-22 15:50:00,48.71,48.72,48.64,48.67,445100.0,36.3739,36.3813,36.3216,36.344,445100.0
2014-09-23 09:30:00,48.32,48.66,48.32,48.57,385200.0,36.0826,36.3365,36.0826,36.2693,385200.0
2014-09-23 09:40:00,48.58,48.7,48.52,48.66,86400.0,36.2768,36.3664,36.232,36.3365,86400.0
2014-09-23 09:50:00,48.67,48.82,48.66,48.76,129800.0,36.344,36.456,36.3365,36.4112,129800.0
2014-09-23 10:00:00,48.76,48.96,48.76,48.81,370500.0,36.4112,36.5605,36.4112,36.4485,370500.0
2014-09-23 10:10:00,48.82,48.86,48.75,48.79,216800.0,36.456,36.4859,36.4037,36.4336,216800.0
2014-09-23 10:20:00,48.79,48.89,48.74,48.75,110700.0,36.4336,36.5083,36.3963,36.4037,110700.0
2014-09-23 10:30:00,48.75,48.79,48.74,48.75,195100.0,36.4037,36.4336,36.3963,36.4037,195100.0
2014-09-23 10:40:00,48.76,48.77,48.67,48.75,92100.0,36.4112,36.4187,36.344,36.4037,92100.0
2014-09-23 10:50:00,48.76,48.83,48.75,48.76,71400.0,36.4112,36.4635,36.4037,36.4112,71400.0
2014-09-23 11:00:00,48.76,48.82,48.76,48.78,66300.0,36.4112,36.456,36.4112,36.4261,66300.0
2014-09-23 11:10:00,48.78,48.78,48.69,48.73,96100.0,36.4261,36.4261,36.3589,36.3888,96100.0
2014-09-23 11:20:00,48.73,48.78,48.72,48.73,63100.0,36.3888,36.4261,36.3813,36.3888,63100.0
2014-09-23 11:30:00,48.73,48.83,48.73,48.83,113700.0,36.3888,36.4635,36.3888,36.4635,113700.0
2014-09-23 11:40:00,48.83,48.86,48.81,48.82,69800.0,36.4635,36.4859,36.4485,36.456,69800.0
2014-09-23 11:50:00,48.82,48.87,48.82,48.87,65300.0,36.456,36.4933,36.456,36.4933,65300.0
2014-09-23 12:00:00,48.86,48.87,48.84,48.85,50200.0,36.4859,36.4933,36.4709,36.4784,50200.0
2014-09-23 12:10:00,48.85,48.88,48.83,48.86,51900.0,36.4784,36.5008,36.4635,36.4859,51900.0
2014-09-23 12:20:00,48.86,48.87,48.81,48.82,54600.0,36.4859,36.4933,36.4485,36.456,54600.0
2014-09-23 12:30:00,48.82,48.86,48.81,48.84,77100.0,36.456,36.4859,36.4485,36.4709,77100.0
2014-09-23 12:40:00,48.83,48.87,48.81,48.82,50300.0,36.4635,36.4933,36.4485,36.456,50300.0
2014-09-23 12:50:00,48.81,48.83,48.8,48.83,114500.0,36.4485,36.4635,36.4411,36.4635,114500.0
2014-09-23 13:00:00,48.82,48.86,48.79,48.81,179600.0,36.456,36.4859,36.4336,36.4485,179600.0
2014-09-23 13:10:00,48.8,48.8,48.72,48.75,154500.0,36.4411,36.4411,36.3813,36.4037,154500.0
2014-09-23 13:20:00,48.75,48.84,48.75,48.82,63700.0,36.4037,36.4709,36.4037,36.456,63700.0
2014-09-23 13:30:00,48.83,48.89,48.81,48.84,64600.0,36.4635,36.5083,36.4485,36.4709,64600.0
2014-09-23 13:40:00,48.85,48.86,48.78,48.78,45800.0,36.4784,36.4859,36.4261,36.4261,45800.0
2014-09-23 13:50:00,48.79,48.81,48.72,48.75,81800.0,36.4336,36.4485,36.3813,36.4037,81800.0
2014-09-23 14:00:00,48.75,48.79,48.71,48.74,91200.0,36.4037,36.4336,36.3739,36.3963,91200.0
2014-09-23 14:10:00,48.74,48.75,48.67,48.67,48700.0,36.3963,36.4037,36.344,36.344,48700.0
2014-09-23 14:20:00,48.68,48.71,48.64,48.71,83000.0,36.3514,36.3739,36.3216,36.3739,83000.0
2014-09-23 14:30:00,48.71,48.76,48.7,48.71,97600.0,36.3739,36.4112,36.3664,36.3739,97600.0
2014-09-23 14:40:00,48.7,48.73,48.7,48.7,60100.0,36.3664,36.3888,36.3664,36.3664,60100.0
2014-09-23 14:50:00,48.7,48.75,48.69,48.73,74600.0,36.3664,36.4037,36.3589,36.3888,74600.0
2014-09-23 15:00:00,48.73,48.75,48.7,48.7,57300.0,36.3888,36.4037,36.3664,36.3664,57300.0
2014-09-23 15:10:00,48.7,48.73,48.69,48.7,78700.0,36.3664,36.3888,36.3589,36.3664,78700.0
2014-09-23 15:20:00,48.7,48.77,48.69,48.73,87400.0,36.3664,36.4187,36.3589,36.3888,87400.0
2014-09-23 15:30:00,48.74,48.8,48.72,48.78,90900.0,36.3963,36.4411,36.3813,36.4261,90900.0
2014-09-23 15:40:00,48.77,48.78,48.73,48.75,107900.0,36.4187,36.4261,36.3888,36.4037,107900.0
2014-09-23 15:50:00,48.74,48.75,48.65,48.65,598600.0,36.3963,36.4037,36.329,36.329,598600.0
2014-09-24 09:30:00,48.66,48.91,48.57,48.86,130000.0,36.3365,36.5232,36.2693,36.4859,130000.0
2014-09-24 09:40:00,48.86,48.86,48.6,48.69,73200.0,36.4859,36.4859,36.2917,36.3589,73200.0
2014-09-24 09:50:00,48.68,48.72,48.64,48.64,33100.0,36.3514,36.3813,36.3216,36.3216,33100.0
2014-09-24 10:00:00,48.65,48.69,48.59,48.64,81700.0,36.329,36.3589,36.2842,36.3216,81700.0
2014-09-24 10:10:00,48.62,48.68,48.56,48.65,109800.0,36.3066,36.3514,36.2618,36.329,109800.0
2014-09-24 10:20:00,48.65,48.71,48.59,48.69,74800.0,36.329,36.3739,36.2842,36.3589,74800.0
2014-09-24 10:30:00,48.69,48.75,48.65,48.74,45300.0,36.3589,36.4037,36.329,36.3963,45300.0
2014-09-24 10:40:00,48.75,48.8,48.72,48.75,76600.0,36.4037,36.4411,36.3813,36.4037,76600.0
2014-09-24 10:50:00,48.76,48.82,48.71,48.71,301900.0,36.4112,36.456,36.3739,36.3739,301900.0
2014-09-24 11:00:00,48.71,48.71,48.67,48.7,136500.0,36.3739,36.3739,36.344,36.3664,136500.0
2014-09-24 11:10:00,48.7,48.77,48.68,48.74,83200.0,36.3664,36.4187,36.3514,36.3963,83200.0
2014-09-24 11:20:00,48.74,48.9,48.74,48.89,315700.0,36.3963,36.5157,36.3963,36.5083,315700.0
2014-09-24 11:30:00,48.9,48.95,48.88,48.91,88500.0,36.5157,36.5531,36.5008,36.5232,88500.0
2014-09-24 11:40:00,48.91,48.91,48.83,48.83,87100.0,36.5232,36.5232,36.4635,36.4635,87100.0
2014-09-24 11:50:00,48.83,48.85,48.78,48.85,67500.0,36.4635,36.4784,36.4261,36.4784,67500.0
2014-09-24 12:00:00,48.85,48.85,48.78,48.79,45100.0,36.4784,36.4784,36.4261,36.4336,45100.0
2014-09-24 12:10:00,48.78,48.79,48.71,48.73,49700.0,36.4261,36.4336,36.3739,36.3888,49700.0
2014-09-24 12:20:00,48.73,48.76,48.72,48.72,255100.0,36.3888,36.4112,36.3813,36.3813,255100.0
2014-09-24 12:30:00,48.73,48.75,48.71,48.73,37700.0,36.3888,36.4037,36.3739,36.3888,37700.0
2014-09-24 12:40:00,48.73,48.79,48.72,48.79,120000.0,36.3888,36.4336,36.3813,36.4336,120000.0
2014-09-24 12:50:00,48.78,48.82,48.75,48.81,73100.0,36.4261,36.456,36.4037,36.4485,73100.0
2014-09-24 13:00:00,48.81,48.86,48.79,48.8,42800.0,36.4485,36.4859,36.4336,36.4411,42800.0
2014-09-24 13:10:00,48.8,48.83,48.79,48.79,38900.0,36.4411,36.4635,36.4336,36.4336,38900.0
2014-09-24 13:20:00,48.78,48.79,48.75,48.75,56100.0,36.4261,36.4336,36.4037,36.4037,56100.0
2014-09-24 13:30:00,48.75,48.82,48.75,48.8,72600.0,36.4037,36.456,36.4037,36.4411,72600.0
2014-09-24 13:40:00,48.8,48.86,48.8,48.84,69100.0,36.4411,36.4859,36.4411,36.4709,69100.0
2014-09-24 13:50:00,48.85,48.86,48.82,48.83,46500.0,36.4784,36.4859,36.456,36.4635,46500.0
2014-09-24 14:00:00,48.83,48.84,48.77,48.77,40600.0,36.4635,36.4709,36.4187,36.4187,40600.0
2014-09-24 14:10:00,48.77,48.8,48.73,48.75,284400.0,36.4187,36.4411,36.3888,36.4037,284400.0
2014-09-24 14:20:00,48.75,48.8,48.72,48.8,49100.0,36.4037,36.4411,36.3813,36.4411,49100.0
2014-09-24 14:30:00,48.8,48.81,48.78,48.8,51400.0,36.4411,36.4485,36.4261,36.4411,51400.0
2014-09-24 14:40:00,48.8,48.81,48.77,48.79,54000.0,36.4411,36.4485,36.4187,36.4336,54000.0
2014-09-24 14:50:00,48.79,48.8,48.74,48.76,73000.0,36.4336,36.4411,36.3963,36.4112,73000.0
2014-09-24 15:00:00,48.77,48.83,48.76,48.8,82700.0,36.4187,36.4635,36.4112,36.4411,82700.0
2014-09-24 15:10:00,48.8,48.82,48.76,48.8,314100.0,36.4411,36.456,36.4112,36.4411,314100.0
2014-09-24 15:20:00,48.8,48.81,48.76,48.77,104300.0,36.4411,36.4485,36.4112,36.4187,104300.0
2014-09-24 15:30:00,48.77,48.8,48.75,48.8,115300.0,36.4187,36.4411,36.4037,36.4411,115300.0
2014-09-24 15:40:00,48.8,48.83,48.78,48.82,140600.0,36.4411,36.4635,36.4261,36.456,140600.0
2014-09-24 15:50:00,48.82,48.84,48.79,48.81,463700.0,36.456,36.4709,36.4336,36.4485,463700.0
2014-09-25 09:30:00,48.74,48.84,48.66,48.76,95600.0,36.3963,36.4709,36.3365,36.4112,95600.0
2014-09-25 09:40:00,48.76,48.76,48.51,48.56,98100.0,36.4112,36.4112,36.2245,36.2618,98100.0
2014-09-25 09:50:00,48.57,48.61,48.48,48.53,133600.0,36.2693,36.2992,36.2021,36.2394,133600.0
2014-09-25 10:00:00,48.54,48.54,48.43,48.51,100700.0,36.2469,36.2469,36.1648,36.2245,100700.0
2014-09-25 10:10:00,48.51,48.53,48.45,48.48,230200.0,36.2245,36.2394,36.1797,36.2021,230200.0
2014-09-25 10:20:00,48.47,48.48,48.35,48.45,203300.0,36.1946,36.2021,36.105,36.1797,203300.0
2014-09-25 10:30:00,48.45,48.48,48.38,48.41,167900.0,36.1797,36.2021,36.1274,36.1498,167900.0
2014-09-25 10:40:00,48.4,48.47,48.36,48.46,352200.0,36.1424,36.1946,36.1125,36.1872,352200.0
2014-09-25 10:50:00,48.45,48.56,48.43,48.53,134700.0,36.1797,36.2618,36.1648,36.2394,134700.0
2014-09-25 11:00:00,48.53,48.53,48.43,48.53,101400.0,36.2394,36.2394,36.1648,36.2394,101400.0
2014-09-25 11:10:00,48.53,48.56,48.44,48.48,143800.0,36.2394,36.2618,36.1722,36.2021,143800.0
2014-09-25 11:20:00,48.47,48.54,48.43,48.53,99300.0,36.1946,36.2469,36.1648,36.2394,99300.0
2014-09-25 11:30:00,48.52,48.56,48.49,48.52,174200.0,36.232,36.2618,36.2096,36.232,174200.0
2014-09-25 11:40:00,48.52,48.53,48.45,48.48,106000.0,36.232,36.2394,36.1797,36.2021,106000.0
2014-09-25 11:50:00,48.48,48.54,48.43,48.43,92800.0,36.2021,36.2469,36.1648,36.1648,92800.0
2014-09-25 12:00:00,48.43,48.46,48.39,48.39,67500.0,36.1648,36.1872,36.1349,36.1349,67500.0
2014-09-25 12:10:00,48.39,48.4,48.33,48.35,101300.0,36.1349,36.1424,36.0901,36.105,101300.0
2014-09-25 12:20:00,48.35,48.36,48.24,48.27,74100.0,36.105,36.1125,36.0229,36.0453,74100.0
2014-09-25 12:30:00,48.26,48.34,48.25,48.34,40800.0,36.0378,36.0976,36.0303,36.0976,40800.0
2014-09-25 12:40:00,48.34,48.35,48.26,48.28,46100.0,36.0976,36.105,36.0378,36.0528,46100.0
2014-09-25 12:50:00,48.29,48.29,48.25,48.26,37800.0,36.0602,36.0602,36.0303,36.0378,37800.0
2014-09-25 13:00:00,48.25,48.29,48.2,48.26,43200.0,36.0303,36.0602,35.993,36.0378,43200.0
2014-09-25 13:10:00,48.27,48.35,48.26,48.32,28400.0,36.0453,36.105,36.0378,36.0826,28400.0
2014-09-25 13:20:00,48.32,48.34,48.25,48.27,32800.0,36.0826,36.0976,36.0303,36.0453,32800.0
2014-09-25 13:30:00,48.27,48.28,48.19,48.19,64300.0,36.0453,36.0528,35.9855,35.9855,64300.0
2014-09-25 13:40:00,48.18,48.18,48.09,48.14,151200.0,35.9781,35.9781,35.9109,35.9482,151200.0
2014-09-25 13:50:00,48.13,48.14,48.06,48.12,56600.0,35.9407,35.9482,35.8885,35.9333,56600.0
2014-09-25 14:00:00,48.11,48.15,48.08,48.12,38400.0,35.9258,35.9557,35.9034,35.9333,38400.0
2014-09-25 14:10:00,48.12,48.18,48.1,48.18,88300.0,35.9333,35.9781,35.9183,35.9781,88300.0
2014-09-25 14:20:00,48.19,48.19,48.15,48.18,58300.0,35.9855,35.9855,35.9557,35.9781,58300.0
2014-09-25 14:30:00,48.17,48.26,48.16,48.25,34700.0,35.9706,36.0378,35.9631,36.0303,34700.0
2014-09-25 14:40:00,48.25,48.29,48.23,48.28,34300.0,36.0303,36.0602,36.0154,36.0528,34300.0
2014-09-25 14:50:00,48.28,48.29,48.21,48.24,36400.0,36.0528,36.0602,36.0005,36.0229,36400.0
2014-09-25 15:00:00,48.23,48.26,48.21,48.21,49700.0,36.0154,36.0378,36.0005,36.0005,49700.0
2014-09-25 15:10:00,48.21,48.24,48.19,48.22,70000.0,36.0005,36.0229,35.9855,36.0079,70000.0
2014-09-25 15:20:00,48.21,48.22,48.16,48.18,83000.0,36.0005,36.0079,35.9631,35.9781,83000.0
2014-09-25 15:30:00,48.19,48.32,48.16,48.32,82400.0,35.9855,36.0826,35.9631,36.0826,82400.0
2014-09-25 15:40:00,48.32,48.36,48.27,48.34,100000.0,36.0826,36.1125,36.0453,36.0976,100000.0
2014-09-25 15:50:00,48.33,48.34,48.14,48.14,482300.0,36.0901,36.0976,35.9482,35.9482,482300.0
2014-09-26 09:30:00,48.18,48.42,48.18,48.33,341300.0,35.9781,36.1573,35.9781,36.0901,341300.0
2014-09-26 09:40:00,48.35,48.39,48.13,48.19,165100.0,36.105,36.1349,35.9407,35.9855,165100.0
2014-09-26 09:50:00,48.2,48.22,48.06,48.17,93600.0,35.993,36.0079,35.8885,35.9706,93600.0
2014-09-26 10:00:00,48.16,48.28,48.15,48.26,199500.0,35.9631,36.0528,35.9557,36.0378,199500.0
2014-09-26 10:10:00,48.26,48.26,48.09,48.14,70000.0,36.0378,36.0378,35.9109,35.9482,70000.0
2014-09-26 10:20:00,48.15,48.21,48.11,48.12,61400.0,35.9557,36.0005,35.9258,35.9333,61400.0
2014-09-26 10:30:00,48.12,48.21,48.08,48.16,34800.0,35.9333,36.0005,35.9034,35.9631,34800.0
2014-09-26 10:40:00,48.16,48.2,48.1,48.14,53400.0,35.9631,35.993,35.9183,35.9482,53400.0
2014-09-26 10:50:00,48.13,48.2,48.11,48.2,61400.0,35.9407,35.993,35.9258,35.993,61400.0
2014-09-26 11:00:00,48.2,48.27,48.17,48.22,63900.0,35.993,36.0453,35.9706,36.0079,63900.0
2014-09-26 11:10:00,48.21,48.23,48.15,48.15,40400.0,36.0005,36.0154,35.9557,35.9557,40400.0
2014-09-26 11:20:00,48.15,48.19,48.1,48.1,57700.0,35.9557,35.9855,35.9183,35.9183,57700.0
2014-09-26 11:30:00,48.1,48.13,48.07,48.09,62800.0,35.9183,35.9407,35.8959,35.9109,62800.0
2014-09-26 11:40:00,48.09,48.11,48.04,48.05,52800.0,35.9109,35.9258,35.8735,35.881,52800.0
2014-09-26 11:50:00,48.05,48.1,48.05,48.08,38000.0,35.881,35.9183,35.881,35.9034,38000.0
2014-09-26 12:00:00,48.08,48.11,48.07,48.07,53000.0,35.9034,35.9258,35.8959,35.8959,53000.0
2014-09-26 12:10:00,48.07,48.12,48.06,48.12,39100.0,35.8959,35.9333,35.8885,35.9333,39100.0
2014-09-26 12:20:00,48.12,48.13,48.08,48.13,43900.0,35.9333,35.9407,35.9034,35.9407,43900.0
2014-09-26 12:30:00,48.13,48.16,48.12,48.14,47400.0,35.9407,35.9631,35.9333,35.9482,47400.0
2014-09-26 12:40:00,48.13,48.13,48.09,48.11,26900.0,35.9407,35.9407,35.9109,35.9258,26900.0
2014-09-26 12:50:00,48.1,48.14,48.08,48.11,38400.0,35.9183,35.9482,35.9034,35.9258,38400.0
2014-09-26 13:00:00,48.1,48.11,48.07,48.11,32800.0,35.9183,35.9258,35.8959,35.9258,32800.0
2014-09-26 13:10:00,48.11,48.13,48.09,48.13,44700.0,35.9258,35.9407,35.9109,35.9407,44700.0
2014-09-26 13:20:00,48.12,48.16,48.12,48.12,30000.0,35.9333,35.9631,35.9333,35.9333,30000.0
2014-09-26 13:30:00,48.13,48.14,48.11,48.13,21700.0,35.9407,35.9482,35.9258,35.9407,21700.0
2014-09-26 13:40:00,48.12,48.13,48.1,48.11,27500.0,35.9333,35.9407,35.9183,35.9258,27500.0
2014-09-26 13:50:00,48.11,48.13,48.06,48.12,90900.0,35.9258,35.9407,35.8885,35.9333,90900.0
2014-09-26 14:00:00,48.12,48.24,48.12,48.24,55400.0,35.9333,36.0229,35.9333,36.0229,55400.0
2014-09-26 14:10:00,48.24,48.34,48.21,48.33,112600.0,36.0229,36.0976,36.0005,36.0901,112600.0
2014-09-26 14:20:00,48.34,48.38,48.3,48.36,76900.0,36.0976,36.1274,36.0677,36.1125,76900.0
2014-09-26 14:30:00,48.36,48.45,48.34,48.43,33600.0,36.1125,36.1797,36.0976,36.1648,33600.0
2014-09-26 14:40:00,48.43,48.47,48.4,48.46,36700.0,36.1648,36.1946,36.1424,36.1872,36700.0
2014-09-26 14:50:00,48.46,48.46,48.38,48.39,45900.0,36.1872,36.1872,36.1274,36.1349,45900.0
2014-09-26 15:00:00,48.4,48.4,48.35,48.4,49100.0,36.1424,36.1424,36.105,36.1424,49100.0
2014-09-26 15:10:00,48.39,48.41,48.32,48.32,95700.0,36.1349,36.1498,36.0826,36.0826,95700.0
2014-09-26 15:20:00,48.32,48.36,48.32,48.35,67500.0,36.0826,36.1125,36.0826,36.105,67500.0
2014-09-26 15:30:00,48.35,48.37,48.29,48.33,91000.0,36.105,36.12,36.0602,36.0901,91000.0
2014-09-26 15:40:00,48.34,48.36,48.29,48.3,112200.0,36.0976,36.1125,36.0602,36.0677,112200.0
2014-09-26 15:50:00,48.3,48.38,48.3,48.31,303100.0,36.0677,36.1274,36.0677,36.0752,303100.0
2014-09-29 09:30:00,48.01,48.33,47.91,48.08,144700.0,35.8511,36.0901,35.7765,35.9034,144700.0
2014-09-29 09:40:00,48.09,48.2,47.97,47.99,108100.0,35.9109,35.993,35.8213,35.8362,108100.0
2014-09-29 09:50:00,47.98,48.12,47.95,48.12,69300.0,35.8287,35.9333,35.8063,35.9333,69300.0
2014-09-29 10:00:00,48.12,48.12,48.02,48.02,149100.0,35.9333,35.9333,35.8586,35.8586,149100.0
2014-09-29 10:10:00,48.02,48.26,48.02,48.25,52200.0,35.8586,36.0378,35.8586,36.0303,52200.0
2014-09-29 10:20:00,48.26,48.32,48.22,48.25,46200.0,36.0378,36.0826,36.0079,36.0303,46200.0
2014-09-29 10:30:00,48.25,48.28,48.21,48.24,27200.0,36.0303,36.0528,36.0005,36.0229,27200.0
2014-09-29 10:40:00,48.24,48.36,48.24,48.3,54600.0,36.0229,36.1125,36.0229,36.0677,54600.0
2014-09-29 10:50:00,48.3,48.34,48.27,48.32,54400.0,36.0677,36.0976,36.0453,36.0826,54400.0
2014-09-29 11:00:00,48.33,48.35,48.29,48.33,47600.0,36.0901,36.105,36.0602,36.0901,47600.0
2014-09-29 11:10:00,48.34,48.47,48.33,48.45,66800.0,36.0976,36.1946,36.0901,36.1797,66800.0
2014-09-29 11:20:00,48.46,48.46,48.4,48.43,51800.0,36.1872,36.1872,36.1424,36.1648,51800.0
2014-09-29 11:30:00,48.44,48.45,48.37,48.38,58300.0,36.1722,36.1797,36.12,36.1274,58300.0
2014-09-29 11:40:00,48.38,48.41,48.34,48.36,55800.0,36.1274,36.1498,36.0976,36.1125,55800.0
2014-09-29 11:50:00,48.36,48.36,48.31,48.34,86000.0,36.1125,36.1125,36.0752,36.0976,86000.0
2014-09-29 12:00:00,48.36,48.4,48.31,48.34,94100.0,36.1125,36.1424,36.0752,36.0976,94100.0
2014-09-29 12:10:00,48.34,48.35,48.29,48.33,39800.0,36.0976,36.105,36.0602,36.0901,39800.0
2014-09-29 12:20:00,48.33,48.33,48.19,48.2,108400.0,36.0901,36.0901,35.9855,35.993,108400.0
2014-09-29 12:30:00,48.2,48.23,48.16,48.17,55200.0,35.993,36.0154,35.9631,35.9706,55200.0
2014-09-29 12:40:00,48.18,48.2,48.14,48.18,22400.0,35.9781,35.993,35.9482,35.9781,22400.0
2014-09-29 12:50:00,48.18,48.26,48.18,48.23,27200.0,35.9781,36.0378,35.9781,36.0154,27200.0
2014-09-29 13:00:00,48.23,48.28,48.18,48.22,39200.0,36.0154,36.0528,35.9781,36.0079,39200.0
2014-09-29 13:10:00,48.22,48.26,48.19,48.23,23300.0,36.0079,36.0378,35.9855,36.0154,23300.0
2014-09-29 13:20:00,48.23,48.31,48.21,48.3,17900.0,36.0154,36.0752,36.0005,36.0677,17900.0
2014-09-29 13:30:00,48.32,48.36,48.27,48.28,44500.0,36.0826,36.1125,36.0453,36.0528,44500.0
2014-09-29 13:40:00,48.28,48.28,48.22,48.25,26500.0,36.0528,36.0528,36.0079,36.0303,26500.0
2014-09-29 13:50:00,48.25,48.28,48.24,48.25,20400.0,36.0303,36.0528,36.0229,36.0303,20400.0
2014-09-29 14:00:00,48.25,48.3,48.19,48.21,36100.0,36.0303,36.0677,35.9855,36.0005,36100.0
2014-09-29 14:10:00,48.21,48.26,48.17,48.17,37000.0,36.0005,36.0378,35.9706,35.9706,37000.0
2014-09-29 14:20:00,48.18,48.19,48.09,48.12,66500.0,35.9781,35.9855,35.9109,35.9333,66500.0
2014-09-29 14:30:00,48.12,48.18,48.11,48.14,33500.0,35.9333,35.9781,35.9258,35.9482,33500.0
2014-09-29 14:40:00,48.14,48.16,48.1,48.12,49100.0,35.9482,35.9631,35.9183,35.9333,49100.0
2014-09-29 14:50:00,48.12,48.22,48.11,48.21,60300.0,35.9333,36.0079,35.9258,36.0005,60300.0
2014-09-29 15:00:00,48.21,48.29,48.21,48.25,66700.0,36.0005,36.0602,36.0005,36.0303,66700.0
2014-09-29 15:10:00,48.25,48.34,48.23,48.33,77400.0,36.0303,36.0976,36.0154,36.0901,77400.0
2014-09-29 15:20:00,48.34,48.4,48.34,48.38,74700.0,36.0976,36.1424,36.0976,36.1274,74700.0
2014-09-29 15:30:00,48.38,48.4,48.35,48.39,90400.0,36.1274,36.1424,36.105,36.1349,90400.0
2014-09-29 15:40:00,48.39,48.39,48.29,48.33,124700.0,36.1349,36.1349,36.0602,36.0901,124700.0
2014-09-29 15:50:00,48.33,48.34,48.23,48.27,320100.0,36.0901,36.0976,36.0154,36.0453,320100.0
2014-09-30 09:30:00,48.2,48.53,47.95,47.97,246700.0,35.993,36.2394,35.8063,35.8213,246700.0
2014-09-30 09:40:00,47.96,48.05,47.86,47.93,199800.0,35.8138,35.881,35.7391,35.7914,199800.0
2014-09-30 09:50:00,47.93,47.97,47.83,47.84,126200.0,35.7914,35.8213,35.7167,35.7242,126200.0
2014-09-30 10:00:00,47.84,47.84,47.62,47.67,246700.0,35.7242,35.7242,35.5599,35.5972,246700.0
2014-09-30 10:10:00,47.67,47.87,47.66,47.83,121700.0,35.5972,35.7466,35.5898,35.7167,121700.0
2014-09-30 10:20:00,47.84,47.89,47.8,47.88,63600.0,35.7242,35.7615,35.6943,35.7541,63600.0
2014-09-30 10:30:00,47.89,47.97,47.88,47.93,69000.0,35.7615,35.8213,35.7541,35.7914,69000.0
2014-09-30 10:40:00,47.93,48.01,47.89,47.97,144000.0,35.7914,35.8511,35.7615,35.8213,144000.0
2014-09-30 10:50:00,47.98,48.04,47.95,48.02,162500.0,35.8287,35.8735,35.8063,35.8586,162500.0
2014-09-30 11:00:00,48.02,48.05,48.0,48.01,188800.0,35.8586,35.881,35.8437,35.8511,188800.0
2014-09-30 11:10:00,48.02,48.02,47.97,48.01,162900.0,35.8586,35.8586,35.8213,35.8511,162900.0
2014-09-30 11:20:00,48.0,48.03,47.97,48.01,158700.0,35.8437,35.8661,35.8213,35.8511,158700.0
2014-09-30 11:30:00,48.01,48.04,47.99,48.01,62700.0,35.8511,35.8735,35.8362,35.8511,62700.0
2014-09-30 11:40:00,48.0,48.02,47.97,47.98,49100.0,35.8437,35.8586,35.8213,35.8287,49100.0
2014-09-30 11:50:00,47.99,48.01,47.96,47.97,66400.0,35.8362,35.8511,35.8138,35.8213,66400.0
2014-09-30 12:00:00,47.97,47.98,47.94,47.96,79500.0,35.8213,35.8287,35.7989,35.8138,79500.0
2014-09-30 12:10:00,47.96,47.97,47.94,47.95,68600.0,35.8138,35.8213,35.7989,35.8063,68600.0
2014-09-30 12:20:00,47.95,47.96,47.8,47.82,83600.0,35.8063,35.8138,35.6943,35.7092,83600.0
2014-09-30 12:30:00,47.82,47.85,47.72,47.72,102600.0,35.7092,35.7317,35.6346,35.6346,102600.0
2014-09-30 12:40:00,47.73,47.83,47.72,47.78,64000.0,35.642,35.7167,35.6346,35.6794,64000.0
2014-09-30 12:50:00,47.77,47.82,47.72,47.73,67000.0,35.6719,35.7092,35.6346,35.642,67000.0
2014-09-30 13:00:00,47.73,47.79,47.73,47.73,95400.0,35.642,35.6868,35.642,35.642,95400.0
2014-09-30 13:10:00,47.73,47.78,47.73,47.73,61200.0,35.642,35.6794,35.642,35.642,61200.0
2014-09-30 13:20:00,47.74,47.75,47.67,47.67,94900.0,35.6495,35.657,35.5972,35.5972,94900.0
2014-09-30 13:30:00,47.67,47.7,47.63,47.64,85900.0,35.5972,35.6196,35.5674,35.5748,85900.0
2014-09-30 13:40:00,47.64,47.64,47.55,47.56,106900.0,35.5748,35.5748,35.5076,35.5151,106900.0
2014-09-30 13:50:00,47.56,47.65,47.55,47.65,54800.0,35.5151,35.5823,35.5076,35.5823,54800.0
2014-09-30 14:00:00,47.66,47.76,47.64,47.74,70500.0,35.5898,35.6644,35.5748,35.6495,70500.0
2014-09-30 14:10:00,47.75,47.76,47.69,47.72,78700.0,35.657,35.6644,35.6122,35.6346,78700.0
2014-09-30 14:20:00,47.71,47.75,47.63,47.75,97000.0,35.6271,35.657,35.5674,35.657,97000.0
2014-09-30 14:30:00,47.75,47.78,47.72,47.73,59700.0,35.657,35.6794,35.6346,35.642,59700.0
2014-09-30 14:40:00,47.72,47.76,47.7,47.74,99300.0,35.6346,35.6644,35.6196,35.6495,99300.0
2014-09-30 14:50:00,47.75,47.77,47.7,47.71,78900.0,35.657,35.6719,35.6196,35.6271,78900.0
2014-09-30 15:00:00,47.71,47.74,47.66,47.66,114600.0,35.6271,35.6495,35.5898,35.5898,114600.0
2014-09-30 15:10:00,47.67,47.77,47.66,47.76,128900.0,35.5972,35.6719,35.5898,35.6644,128900.0
2014-09-30 15:20:00,47.76,47.81,47.73,47.75,183400.0,35.6644,35.7018,35.642,35.657,183400.0
2014-09-30 15:30:00,47.75,47.81,47.74,47.75,226100.0,35.657,35.7018,35.6495,35.657,226100.0
2014-09-30 15:40:00,47.75,47.82,47.7,47.8,263100.0,35.657,35.7092,35.6196,35.6943,263100.0
2014-09-30 15:50:00,47.8,47.8,47.67,47.69,720100.0,35.6943,35.6943,35.5972,35.6122,720100.0
2014-10-01 09:30:00,47.52,47.72,47.03,47.05,366600.0,35.4852,35.6346,35.1193,35.1343,366600.0
2014-10-01 09:40:00,47.05,47.13,46.96,47.11,216200.0,35.1343,35.194,35.0671,35.1791,216200.0
2014-10-01 09:50:00,47.1,47.16,47.01,47.09,267100.0,35.1716,35.2164,35.1044,35.1641,267100.0
2014-10-01 10:00:00,47.06,47.08,46.89,46.95,312500.0,35.1417,35.1567,35.0148,35.0596,312500.0
2014-10-01 10:10:00,46.95,46.97,46.87,46.97,182200.0,35.0596,35.0745,34.9998,35.0745,182200.0
2014-10-01 10:20:00,46.97,47.14,46.96,47.12,315200.0,35.0745,35.2015,35.0671,35.1865,315200.0
2014-10-01 10:30:00,47.13,47.13,47.04,47.06,168800.0,35.194,35.194,35.1268,35.1417,168800.0
2014-10-01 10:40:00,47.05,47.17,47.05,47.15,143000.0,35.1343,35.2239,35.1343,35.2089,143000.0
2014-10-01 10:50:00,47.15,47.22,47.14,47.22,181100.0,35.2089,35.2612,35.2015,35.2612,181100.0
2014-10-01 11:00:00,47.22,47.32,47.22,47.31,168100.0,35.2612,35.3359,35.2612,35.3284,168100.0
2014-10-01 11:10:00,47.32,47.36,47.26,47.32,106800.0,35.3359,35.3657,35.2911,35.3359,106800.0
2014-10-01 11:20:00,47.32,47.36,47.18,47.22,176200.0,35.3359,35.3657,35.2313,35.2612,176200.0
2014-10-01 11:30:00,47.21,47.27,47.19,47.25,89200.0,35.2537,35.2985,35.2388,35.2836,89200.0
2014-10-01 11:40:00,47.26,47.29,47.19,47.2,104200.0,35.2911,35.3135,35.2388,35.2463,104200.0
2014-10-01 11:50:00,47.2,47.22,47.18,47.22,84300.0,35.2463,35.2612,35.2313,35.2612,84300.0
2014-10-01 12:00:00,47.22,47.27,47.19,47.24,68400.0,35.2612,35.2985,35.2388,35.2761,68400.0
2014-10-01 12:10:00,47.24,47.24,47.13,47.16,79600.0,35.2761,35.2761,35.194,35.2164,79600.0
2014-10-01 12:20:00,47.16,47.16,47.08,47.14,105000.0,35.2164,35.2164,35.1567,35.2015,105000.0
2014-10-01 12:30:00,47.14,47.14,47.0,47.03,149400.0,35.2015,35.2015,35.0969,35.1193,149400.0
2014-10-01 12:40:00,47.03,47.03,46.85,46.85,137400.0,35.1193,35.1193,34.9849,34.9849,137400.0
2014-10-01 12:50:00,46.86,46.91,46.85,46.87,99600.0,34.9924,35.0297,34.9849,34.9998,99600.0
2014-10-01 13:00:00,46.87,46.92,46.84,46.9,152600.0,34.9998,35.0372,34.9774,35.0222,152600.0
2014-10-01 13:10:00,46.9,46.97,46.9,46.96,104100.0,35.0222,35.0745,35.0222,35.0671,104100.0
2014-10-01 13:20:00,46.95,47.0,46.92,46.98,107200.0,35.0596,35.0969,35.0372,35.082,107200.0
2014-10-01 13:30:00,46.98,46.99,46.89,46.9,126500.0,35.082,35.0895,35.0148,35.0222,126500.0
2014-10-01 13:40:00,46.91,46.97,46.89,46.94,86100.0,35.0297,35.0745,35.0148,35.0521,86100.0
2014-10-01 13:50:00,46.94,46.96,46.85,46.86,63300.0,35.0521,35.0671,34.9849,34.9924,63300.0
2014-10-01 14:00:00,46.87,46.95,46.83,46.9,116300.0,34.9998,35.0596,34.97,35.0222,116300.0
2014-10-01 14:10:00,46.9,46.97,46.84,46.96,116000.0,35.0222,35.0745,34.9774,35.0671,116000.0
2014-10-01 14:20:00,46.97,47.08,46.93,47.04,132400.0,35.0745,35.1567,35.0446,35.1268,132400.0
2014-10-01 14:30:00,47.05,47.07,46.98,47.02,76400.0,35.1343,35.1492,35.082,35.1119,76400.0
2014-10-01 14:40:00,47.02,47.04,46.98,47.0,82900.0,35.1119,35.1268,35.082,35.0969,82900.0
2014-10-01 14:50:00,47.0,47.0,46.94,46.96,123900.0,35.0969,35.0969,35.0521,35.0671,123900.0
2014-10-01 15:00:00,46.96,46.99,46.86,46.86,261000.0,35.0671,35.0895,34.9924,34.9924,261000.0
2014-10-01 15:10:00,46.86,46.89,46.83,46.89,183200.0,34.9924,35.0148,34.97,35.0148,183200.0
2014-10-01 15:20:00,46.88,46.94,46.82,46.92,187700.0,35.0073,35.0521,34.9625,35.0372,187700.0
2014-10-01 15:30:00,46.92,47.01,46.91,47.0,228200.0,35.0372,35.1044,35.0297,35.0969,228200.0
2014-10-01 15:40:00,47.0,47.06,46.98,47.03,235800.0,35.0969,35.1417,35.082,35.1193,235800.0
2014-10-01 15:50:00,47.03,47.03,46.87,46.88,675000.0,35.1193,35.1193,34.9998,35.0073,675000.0
2014-10-02 09:30:00,46.77,46.8,46.38,46.45,320100.0,34.9252,34.9476,34.6339,34.6862,320100.0
2014-10-02 09:40:00,46.45,46.58,46.35,46.57,241100.0,34.6862,34.7833,34.6115,34.7758,241100.0
2014-10-02 09:50:00,46.56,46.65,46.56,46.63,126000.0,34.7684,34.8356,34.7684,34.8206,126000.0
2014-10-02 10:00:00,46.62,46.73,46.57,46.72,116900.0,34.8132,34.8953,34.7758,34.8878,116900.0
2014-10-02 10:10:00,46.71,46.73,46.59,46.62,106100.0,34.8804,34.8953,34.7908,34.8132,106100.0
2014-10-02 10:20:00,46.62,46.68,46.6,46.62,74900.0,34.8132,34.858,34.7982,34.8132,74900.0
2014-10-02 10:30:00,46.61,46.62,46.44,46.44,161300.0,34.8057,34.8132,34.6787,34.6787,161300.0
2014-10-02 10:40:00,46.44,46.47,46.38,46.43,191600.0,34.6787,34.7011,34.6339,34.6713,191600.0
2014-10-02 10:50:00,46.42,46.43,46.27,46.37,140400.0,34.6638,34.6713,34.5518,34.6265,140400.0
2014-10-02 11:00:00,46.38,46.48,46.36,46.43,92000.0,34.6339,34.7086,34.619,34.6713,92000.0
2014-10-02 11:10:00,46.43,46.46,46.35,46.46,85700.0,34.6713,34.6937,34.6115,34.6937,85700.0
2014-10-02 11:20:00,46.45,46.45,46.38,46.42,75100.0,34.6862,34.6862,34.6339,34.6638,75100.0
2014-10-02 11:30:00,46.43,46.45,46.25,46.3,109300.0,34.6713,34.6862,34.5369,34.5742,109300.0
2014-10-02 11:40:00,46.3,46.31,46.13,46.26,104800.0,34.5742,34.5817,34.4473,34.5443,104800.0
2014-10-02 11:50:00,46.25,46.39,46.24,46.39,76600.0,34.5369,34.6414,34.5294,34.6414,76600.0
2014-10-02 12:00:00,46.39,46.48,46.39,46.47,79200.0,34.6414,34.7086,34.6414,34.7011,79200.0
2014-10-02 12:10:00,46.46,46.5,46.44,46.47,55100.0,34.6937,34.7235,34.6787,34.7011,55100.0
2014-10-02 12:20:00,46.47,46.48,46.44,46.46,64600.0,34.7011,34.7086,34.6787,34.6937,64600.0
2014-10-02 12:30:00,46.46,46.51,46.41,46.42,83900.0,34.6937,34.731,34.6563,34.6638,83900.0
2014-10-02 12:40:00,46.42,46.57,46.39,46.57,112800.0,34.6638,34.7758,34.6414,34.7758,112800.0
2014-10-02 12:50:00,46.57,46.7,46.55,46.66,126100.0,34.7758,34.8729,34.7609,34.843,126100.0
2014-10-02 13:00:00,46.66,46.7,46.63,46.67,79000.0,34.843,34.8729,34.8206,34.8505,79000.0
2014-10-02 13:10:00,46.68,46.86,46.66,46.84,97300.0,34.858,34.9924,34.843,34.9774,97300.0
2014-10-02 13:20:00,46.84,46.86,46.78,46.84,79600.0,34.9774,34.9924,34.9326,34.9774,79600.0
2014-10-02 13:30:00,46.84,46.9,46.73,46.73,98000.0,34.9774,35.0222,34.8953,34.8953,98000.0
2014-10-02 13:40:00,46.73,46.84,46.72,46.8,68400.0,34.8953,34.9774,34.8878,34.9476,68400.0
2014-10-02 13:50:00,46.8,46.95,46.8,46.85,141800.0,34.9476,35.0596,34.9476,34.9849,141800.0
2014-10-02 14:00:00,46.85,46.96,46.83,46.96,94700.0,34.9849,35.0671,34.97,35.0671,94700.0
2014-10-02 14:10:00,46.95,46.96,46.89,46.91,77000.0,35.0596,35.0671,35.0148,35.0297,77000.0
2014-10-02 14:20:00,46.91,46.97,46.85,46.97,73100.0,35.0297,35.0745,34.9849,35.0745,73100.0
2014-10-02 14:30:00,46.96,46.97,46.88,46.92,71200.0,35.0671,35.0745,35.0073,35.0372,71200.0
2014-10-02 14:40:00,46.92,47.03,46.89,46.99,103400.0,35.0372,35.1193,35.0148,35.0895,103400.0
2014-10-02 14:50:00,46.98,47.07,46.98,47.0,91300.0,35.082,35.1492,35.082,35.0969,91300.0
2014-10-02 15:00:00,47.0,47.04,46.95,47.03,130100.0,35.0969,35.1268,35.0596,35.1193,130100.0
2014-10-02 15:10:00,47.03,47.06,46.87,46.87,129300.0,35.1193,35.1417,34.9998,34.9998,129300.0
2014-10-02 15:20:00,46.87,46.97,46.87,46.95,103900.0,34.9998,35.0745,34.9998,35.0596,103900.0
2014-10-02 15:30:00,46.94,46.95,46.87,46.92,112100.0,35.0521,35.0596,34.9998,35.0372,112100.0
2014-10-02 15:40:00,46.93,46.93,46.8,46.9,214900.0,35.0446,35.0446,34.9476,35.0222,214900.0
2014-10-02 15:50:00,46.9,46.94,46.84,46.84,354700.0,35.0222,35.0521,34.9774,34.9774,354700.0
2014-10-03 09:30:00,47.0,47.29,46.94,46.98,214900.0,35.0969,35.3135,35.0521,35.082,214900.0
2014-10-03 09:40:00,46.98,47.29,46.97,47.25,153800.0,35.082,35.3135,35.0745,35.2836,153800.0
2014-10-03 09:50:00,47.25,47.28,47.21,47.26,86100.0,35.2836,35.306,35.2537,35.2911,86100.0
2014-10-03 10:00:00,47.24,47.4,47.24,47.31,125800.0,35.2761,35.3956,35.2761,35.3284,125800.0
2014-10-03 10:10:00,47.32,47.32,47.11,47.12,88200.0,35.3359,35.3359,35.1791,35.1865,88200.0
2014-10-03 10:20:00,47.12,47.16,47.06,47.14,109000.0,35.1865,35.2164,35.1417,35.2015,109000.0
2014-10-03 10:30:00,47.14,47.15,47.02,47.11,95700.0,35.2015,35.2089,35.1119,35.1791,95700.0
2014-10-03 10:40:00,47.12,47.12,47.05,47.12,57000.0,35.1865,35.1865,35.1343,35.1865,57000.0
2014-10-03 10:50:00,47.11,47.12,47.07,47.08,90100.0,35.1791,35.1865,35.1492,35.1567,90100.0
2014-10-03 11:00:00,47.07,47.13,47.05,47.12,268900.0,35.1492,35.194,35.1343,35.1865,268900.0
2014-10-03 11:10:00,47.12,47.12,46.98,47.0,97000.0,35.1865,35.1865,35.082,35.0969,97000.0
2014-10-03 11:20:00,46.99,46.99,46.92,46.96,92200.0,35.0895,35.0895,35.0372,35.0671,92200.0
2014-10-03 11:30:00,46.96,46.98,46.83,46.84,107900.0,35.0671,35.082,34.97,34.9774,107900.0
2014-10-03 11:40:00,46.82,46.83,46.66,46.7,178700.0,34.9625,34.97,34.843,34.8729,178700.0
2014-10-03 11:50:00,46.69,46.72,46.66,46.7,92400.0,34.8654,34.8878,34.843,34.8729,92400.0
2014-10-03 12:00:00,46.69,46.75,46.66,46.74,96300.0,34.8654,34.9102,34.843,34.9028,96300.0
2014-10-03 12:10:00,46.73,46.82,46.73,46.75,85100.0,34.8953,34.9625,34.8953,34.9102,85100.0
2014-10-03 12:20:00,46.75,46.84,46.75,46.84,65300.0,34.9102,34.9774,34.9102,34.9774,65300.0
2014-10-03 12:30:00,46.84,46.9,46.82,46.82,104400.0,34.9774,35.0222,34.9625,34.9625,104400.0
2014-10-03 12:40:00,46.82,46.87,46.82,46.83,75900.0,34.9625,34.9998,34.9625,34.97,75900.0
2014-10-03 12:50:00,46.84,46.87,46.8,46.84,65200.0,34.9774,34.9998,34.9476,34.9774,65200.0
2014-10-03 13:00:00,46.84,46.87,46.75,46.75,116400.0,34.9774,34.9998,34.9102,34.9102,116400.0
2014-10-03 13:10:00,46.75,46.77,46.69,46.7,66800.0,34.9102,34.9252,34.8654,34.8729,66800.0
2014-10-03 13:20:00,46.7,46.72,46.68,46.7,55300.0,34.8729,34.8878,34.858,34.8729,55300.0
2014-10-03 13:30:00,46.7,46.77,46.7,46.75,82700.0,34.8729,34.9252,34.8729,34.9102,82700.0
2014-10-03 13:40:00,46.75,46.75,46.62,46.64,122100.0,34.9102,34.9102,34.8132,34.8281,122100.0
2014-10-03 13:50:00,46.65,46.68,46.63,46.68,91300.0,34.8356,34.858,34.8206,34.858,91300.0
2014-10-03 14:00:00,46.67,46.78,46.67,46.78,153100.0,34.8505,34.9326,34.8505,34.9326,153100.0
2014-10-03 14:10:00,46.78,46.81,46.74,46.75,59200.0,34.9326,34.955,34.9028,34.9102,59200.0
2014-10-03 14:20:00,46.75,46.83,46.73,46.79,97300.0,34.9102,34.97,34.8953,34.9401,97300.0
2014-10-03 14:30:00,46.8,46.85,46.8,46.85,46200.0,34.9476,34.9849,34.9476,34.9849,46200.0
2014-10-03 14:40:00,46.84,46.88,46.83,46.87,132800.0,34.9774,35.0073,34.97,34.9998,132800.0
2014-10-03 14:50:00,46.87,46.92,46.87,46.92,87400.0,34.9998,35.0372,34.9998,35.0372,87400.0
2014-10-03 15:00:00,46.92,46.93,46.85,46.87,166100.0,35.0372,35.0446,34.9849,34.9998,166100.0
2014-10-03 15:10:00,46.87,46.9,46.82,46.83,106400.0,34.9998,35.0222,34.9625,34.97,106400.0
2014-10-03 15:20:00,46.84,46.89,46.83,46.85,104600.0,34.9774,35.0148,34.97,34.9849,104600.0
2014-10-03 15:30:00,46.84,46.85,46.79,46.82,146000.0,34.9774,34.9849,34.9401,34.9625,146000.0
2014-10-03 15:40:00,46.82,46.87,46.79,46.87,176300.0,34.9625,34.9998,34.9401,34.9998,176300.0
2014-10-03 15:50:00,46.87,46.91,46.79,46.8,470300.0,34.9998,35.0297,34.9401,34.9476,470300.0
2014-10-06 09:30:00,46.97,47.17,46.89,47.13,161900.0,35.0745,35.2239,35.0148,35.194,161900.0
2014-10-06 09:40:00,47.14,47.25,47.14,47.2,107300.0,35.2015,35.2836,35.2015,35.2463,107300.0
2014-10-06 09:50:00,47.2,47.22,47.07,47.08,66900.0,35.2463,35.2612,35.1492,35.1567,66900.0
2014-10-06 10:00:00,47.09,47.14,46.97,47.0,96500.0,35.1641,35.2015,35.0745,35.0969,96500.0
2014-10-06 10:10:00,46.99,47.02,46.94,46.95,78100.0,35.0895,35.1119,35.0521,35.0596,78100.0
2014-10-06 10:20:00,46.95,46.96,46.91,46.93,32600.0,35.0596,35.0671,35.0297,35.0446,32600.0
2014-10-06 10:30:00,46.94,47.01,46.9,46.98,92500.0,35.0521,35.1044,35.0222,35.082,92500.0
2014-10-06 10:40:00,46.98,47.01,46.68,46.68,132700.0,35.082,35.1044,34.858,34.858,132700.0
2014-10-06 10:50:00,46.69,46.7,46.57,46.69,100400.0,34.8654,34.8729,34.7758,34.8654,100400.0
2014-10-06 11:00:00,46.69,46.75,46.67,46.73,52000.0,34.8654,34.9102,34.8505,34.8953,52000.0
2014-10-06 11:10:00,46.73,46.73,46.58,46.64,49300.0,34.8953,34.8953,34.7833,34.8281,49300.0
2014-10-06 11:20:00,46.64,46.64,46.5,46.53,134500.0,34.8281,34.8281,34.7235,34.746,134500.0
2014-10-06 11:30:00,46.53,46.54,46.47,46.47,209400.0,34.746,34.7534,34.7011,34.7011,209400.0
2014-10-06 11:40:00,46.47,46.48,46.31,46.38,108500.0,34.7011,34.7086,34.5817,34.6339,108500.0
2014-10-06 11:50:00,46.39,46.53,46.39,46.51,79000.0,34.6414,34.746,34.6414,34.731,79000.0
2014-10-06 12:00:00,46.51,46.57,46.5,46.52,153300.0,34.731,34.7758,34.7235,34.7385,153300.0
2014-10-06 12:10:00,46.51,46.59,46.47,46.59,110500.0,34.731,34.7908,34.7011,34.7908,110500.0
2014-10-06 12:20:00,46.59,46.62,46.55,46.56,84800.0,34.7908,34.8132,34.7609,34.7684,84800.0
2014-10-06 12:30:00,46.57,46.57,46.47,46.51,64900.0,34.7758,34.7758,34.7011,34.731,64900.0
2014-10-06 12:40:00,46.5,46.54,46.35,46.42,55900.0,34.7235,34.7534,34.6115,34.6638,55900.0
2014-10-06 12:50:00,46.43,46.46,46.38,46.44,68600.0,34.6713,34.6937,34.6339,34.6787,68600.0
2014-10-06 13:00:00,46.44,46.52,46.39,46.5,64000.0,34.6787,34.7385,34.6414,34.7235,64000.0
2014-10-06 13:10:00,46.51,46.6,46.49,46.57,60000.0,34.731,34.7982,34.7161,34.7758,60000.0
2014-10-06 13:20:00,46.57,46.58,46.54,46.55,99100.0,34.7758,34.7833,34.7534,34.7609,99100.0
2014-10-06 13:30:00,46.55,46.57,46.51,46.52,78900.0,34.7609,34.7758,34.731,34.7385,78900.0
2014-10-06 13:40:00,46.53,46.54,46.49,46.49,34000.0,34.746,34.7534,34.7161,34.7161,34000.0
2014-10-06 13:50:00,46.49,46.52,46.44,46.46,45400.0,34.7161,34.7385,34.6787,34.6937,45400.0
2014-10-06 14:00:00,46.47,46.52,46.42,46.45,61100.0,34.7011,34.7385,34.6638,34.6862,61100.0
2014-10-06 14:10:00,46.45,46.58,46.44,46.58,77400.0,34.6862,34.7833,34.6787,34.7833,77400.0
2014-10-06 14:20:00,46.58,46.72,46.58,46.66,66800.0,34.7833,34.8878,34.7833,34.843,66800.0
2014-10-06 14:30:00,46.66,46.68,46.62,46.62,101000.0,34.843,34.858,34.8132,34.8132,101000.0
2014-10-06 14:40:00,46.62,46.62,46.53,46.53,79300.0,34.8132,34.8132,34.746,34.746,79300.0
2014-10-06 14:50:00,46.53,46.59,46.53,46.57,94100.0,34.746,34.7908,34.746,34.7758,94100.0
2014-10-06 15:00:00,46.56,46.57,46.48,46.48,89500.0,34.7684,34.7758,34.7086,34.7086,89500.0
2014-10-06 15:10:00,46.48,46.58,46.45,46.57,94700.0,34.7086,34.7833,34.6862,34.7758,94700.0
2014-10-06 15:20:00,46.58,46.66,46.53,46.64,122800.0,34.7833,34.843,34.746,34.8281,122800.0
2014-10-06 15:30:00,46.63,46.66,46.57,46.65,141000.0,34.8206,34.843,34.7758,34.8356,141000.0
2014-10-06 15:40:00,46.65,46.65,46.56,46.6,214400.0,34.8356,34.8356,34.7684,34.7982,214400.0
2014-10-06 15:50:00,46.6,46.67,46.57,46.62,403500.0,34.7982,34.8505,34.7758,34.8132,403500.0
2014-10-07 09:30:00,46.37,46.38,45.96,46.05,364500.0,34.6265,34.6339,34.3203,34.3875,364500.0
2014-10-07 09:40:00,46.05,46.09,45.9,46.02,294100.0,34.3875,34.4174,34.2755,34.3651,294100.0
2014-10-07 09:50:00,46.01,46.19,45.97,46.19,206700.0,34.3576,34.4921,34.3278,34.4921,206700.0
2014-10-07 10:00:00,46.2,46.29,46.08,46.29,232000.0,34.4995,34.5667,34.4099,34.5667,232000.0
2014-10-07 10:10:00,46.29,46.4,46.27,46.28,130600.0,34.5667,34.6489,34.5518,34.5593,130600.0
2014-10-07 10:20:00,46.28,46.34,46.19,46.34,131400.0,34.5593,34.6041,34.4921,34.6041,131400.0
2014-10-07 10:30:00,46.34,46.49,46.34,46.41,263400.0,34.6041,34.7161,34.6041,34.6563,263400.0
2014-10-07 10:40:00,46.4,46.48,46.39,46.46,81300.0,34.6489,34.7086,34.6414,34.6937,81300.0
2014-10-07 10:50:00,46.45,46.46,46.31,46.31,100500.0,34.6862,34.6937,34.5817,34.5817,100500.0
2014-10-07 11:00:00,46.29,46.32,46.18,46.28,153800.0,34.5667,34.5891,34.4846,34.5593,153800.0
2014-10-07 11:10:00,46.29,46.36,46.26,46.28,96600.0,34.5667,34.619,34.5443,34.5593,96600.0
2014-10-07 11:20:00,46.29,46.35,46.28,46.29,79700.0,34.5667,34.6115,34.5593,34.5667,79700.0
2014-10-07 11:30:00,46.29,46.36,46.27,46.32,105100.0,34.5667,34.619,34.5518,34.5891,105100.0
2014-10-07 11:40:00,46.32,46.38,46.31,46.38,89300.0,34.5891,34.6339,34.5817,34.6339,89300.0
2014-10-07 11:50:00,46.38,46.47,46.35,46.43,87300.0,34.6339,34.7011,34.6115,34.6713,87300.0
2014-10-07 12:00:00,46.43,46.44,46.36,46.44,50000.0,34.6713,34.6787,34.619,34.6787,50000.0
2014-10-07 12:10:00,46.44,46.52,46.44,46.5,78000.0,34.6787,34.7385,34.6787,34.7235,78000.0
2014-10-07 12:20:00,46.5,46.52,46.41,46.46,51300.0,34.7235,34.7385,34.6563,34.6937,51300.0
2014-10-07 12:30:00,46.46,46.46,46.37,46.4,47000.0,34.6937,34.6937,34.6265,34.6489,47000.0
2014-10-07 12:40:00,46.4,46.43,46.39,46.4,90200.0,34.6489,34.6713,34.6414,34.6489,90200.0
2014-10-07 12:50:00,46.4,46.45,46.39,46.4,54400.0,34.6489,34.6862,34.6414,34.6489,54400.0
2014-10-07 13:00:00,46.4,46.41,46.31,46.34,76000.0,34.6489,34.6563,34.5817,34.6041,76000.0
2014-10-07 13:10:00,46.34,46.42,46.34,46.37,49000.0,34.6041,34.6638,34.6041,34.6265,49000.0
2014-10-07 13:20:00,46.38,46.48,46.36,46.48,88600.0,34.6339,34.7086,34.619,34.7086,88600.0
2014-10-07 13:30:00,46.48,46.5,46.39,46.4,133000.0,34.7086,34.7235,34.6414,34.6489,133000.0
2014-10-07 13:40:00,46.41,46.46,46.4,46.41,37500.0,34.6563,34.6937,34.6489,34.6563,37500.0
2014-10-07 13:50:00,46.41,46.52,46.41,46.49,178100.0,34.6563,34.7385,34.6563,34.7161,178100.0
2014-10-07 14:00:00,46.48,46.49,46.43,46.46,136400.0,34.7086,34.7161,34.6713,34.6937,136400.0
2014-10-07 14:10:00,46.45,46.47,46.39,46.41,241900.0,34.6862,34.7011,34.6414,34.6563,241900.0
2014-10-07 14:20:00,46.41,46.41,46.23,46.27,139000.0,34.6563,34.6563,34.5219,34.5518,139000.0
2014-10-07 14:30:00,46.26,46.32,46.22,46.3,314100.0,34.5443,34.5891,34.5145,34.5742,314100.0
2014-10-07 14:40:00,46.29,46.36,46.29,46.31,154800.0,34.5667,34.619,34.5667,34.5817,154800.0
2014-10-07 14:50:00,46.31,46.36,46.28,46.3,86300.0,34.5817,34.619,34.5593,34.5742,86300.0
2014-10-07 15:00:00,46.3,46.36,46.24,46.25,229000.0,34.5742,34.619,34.5294,34.5369,229000.0
2014-10-07 15:10:00,46.24,46.25,46.04,46.06,207600.0,34.5294,34.5369,34.38,34.395,207600.0
2014-10-07 15:20:00,46.06,46.15,46.04,46.15,322300.0,34.395,34.4622,34.38,34.4622,322300.0
2014-10-07 15:30:00,46.15,46.21,46.08,46.08,286900.0,34.4622,34.507,34.4099,34.4099,286900.0
2014-10-07 15:40:00,46.09,46.13,46.05,46.08,300100.0,34.4174,34.4473,34.3875,34.4099,300100.0
2014-10-07 15:50:00,46.08,46.08,45.99,46.01,903200.0,34.4099,34.4099,34.3427,34.3576,903200.0
2014-10-08 09:30:00,46.17,46.18,45.72,45.78,275200.0,34.4771,34.4846,34.1411,34.1859,275200.0
2014-10-08 09:40:00,45.78,46.02,45.78,45.99,202700.0,34.1859,34.3651,34.1859,34.3427,202700.0
2014-10-08 09:50:00,46.0,46.0,45.72,45.74,128700.0,34.3502,34.3502,34.1411,34.156,128700.0
2014-10-08 10:00:00,45.73,45.93,45.73,45.89,147100.0,34.1486,34.2979,34.1486,34.268,147100.0
2014-10-08 10:10:00,45.89,46.02,45.88,46.0,258100.0,34.268,34.3651,34.2606,34.3502,258100.0
2014-10-08 10:20:00,45.99,46.0,45.88,45.95,213600.0,34.3427,34.3502,34.2606,34.3128,213600.0
2014-10-08 10:30:00,45.95,46.0,45.86,45.91,117500.0,34.3128,34.3502,34.2456,34.283,117500.0
2014-10-08 10:40:00,45.91,45.93,45.7,45.78,115100.0,34.283,34.2979,34.1262,34.1859,115100.0
2014-10-08 10:50:00,45.77,45.81,45.71,45.78,96300.0,34.1784,34.2083,34.1336,34.1859,96300.0
2014-10-08 11:00:00,45.77,45.87,45.72,45.87,87000.0,34.1784,34.2531,34.1411,34.2531,87000.0
2014-10-08 11:10:00,45.86,45.96,45.83,45.83,152100.0,34.2456,34.3203,34.2232,34.2232,152100.0
2014-10-08 11:20:00,45.83,46.03,45.82,45.98,182100.0,34.2232,34.3726,34.2158,34.3352,182100.0
2014-10-08 11:30:00,45.97,46.1,45.97,46.01,149800.0,34.3278,34.4249,34.3278,34.3576,149800.0
2014-10-08 11:40:00,46.0,46.1,46.0,46.02,149600.0,34.3502,34.4249,34.3502,34.3651,149600.0
2014-10-08 11:50:00,46.02,46.09,45.98,46.09,117500.0,34.3651,34.4174,34.3352,34.4174,117500.0
2014-10-08 12:00:00,46.09,46.12,46.04,46.05,127700.0,34.4174,34.4398,34.38,34.3875,127700.0
2014-10-08 12:10:00,46.04,46.16,46.04,46.14,89300.0,34.38,34.4697,34.38,34.4547,89300.0
2014-10-08 12:20:00,46.14,46.15,46.08,46.09,63500.0,34.4547,34.4622,34.4099,34.4174,63500.0
2014-10-08 12:30:00,46.09,46.19,46.05,46.14,91300.0,34.4174,34.4921,34.3875,34.4547,91300.0
2014-10-08 12:40:00,46.14,46.14,46.05,46.1,88700.0,34.4547,34.4547,34.3875,34.4249,88700.0
2014-10-08 12:50:00,46.1,46.12,46.04,46.09,67300.0,34.4249,34.4398,34.38,34.4174,67300.0
2014-10-08 13:00:00,46.09,46.23,46.09,46.13,75300.0,34.4174,34.5219,34.4174,34.4473,75300.0
2014-10-08 13:10:00,46.13,46.18,46.12,46.14,63000.0,34.4473,34.4846,34.4398,34.4547,63000.0
2014-10-08 13:20:00,46.14,46.17,46.12,46.14,51200.0,34.4547,34.4771,34.4398,34.4547,51200.0
2014-10-08 13:30:00,46.14,46.18,46.12,46.14,103300.0,34.4547,34.4846,34.4398,34.4547,103300.0
2014-10-08 13:40:00,46.15,46.26,46.11,46.24,118400.0,34.4622,34.5443,34.4323,34.5294,118400.0
2014-10-08 13:50:00,46.23,46.35,46.23,46.32,116400.0,34.5219,34.6115,34.5219,34.5891,116400.0
2014-10-08 14:00:00,46.31,46.51,46.31,46.48,174300.0,34.5817,34.731,34.5817,34.7086,174300.0
2014-10-08 14:10:00,46.48,46.61,46.45,46.61,234300.0,34.7086,34.8057,34.6862,34.8057,234300.0
2014-10-08 14:20:00,46.61,46.77,46.61,46.75,321800.0,34.8057,34.9252,34.8057,34.9102,321800.0
2014-10-08 14:30:00,46.75,46.8,46.72,46.74,188200.0,34.9102,34.9476,34.8878,34.9028,188200.0
2014-10-08 14:40:00,46.74,46.8,46.72,46.78,134100.0,34.9028,34.9476,34.8878,34.9326,134100.0
2014-10-08 14:50:00,46.78,46.82,46.73,46.81,258800.0,34.9326,34.9625,34.8953,34.955,258800.0
2014-10-08 15:00:00,46.81,46.93,46.8,46.89,199200.0,34.955,35.0446,34.9476,35.0148,199200.0
2014-10-08 15:10:00,46.89,46.95,46.86,46.88,192100.0,35.0148,35.0596,34.9924,35.0073,192100.0
2014-10-08 15:20:00,46.88,47.07,46.86,47.04,191900.0,35.0073,35.1492,34.9924,35.1268,191900.0
2014-10-08 15:30:00,47.04,47.04,46.93,46.98,149400.0,35.1268,35.1268,35.0446,35.082,149400.0
2014-10-08 15:40:00,46.97,47.08,46.96,47.03,276400.0,35.0745,35.1567,35.0671,35.1193,276400.0
2014-10-08 15:50:00,47.04,47.11,46.92,46.93,808700.0,35.1268,35.1791,35.0372,35.0446,808700.0
2014-10-09 09:30:00,46.71,46.97,46.69,46.96,223900.0,34.8804,35.0745,34.8654,35.0671,223900.0
2014-10-09 09:40:00,46.96,47.04,46.82,46.89,151600.0,35.0671,35.1268,34.9625,35.0148,151600.0
2014-10-09 09:50:00,46.88,46.89,46.73,46.82,130400.0,35.0073,35.0148,34.8953,34.9625,130400.0
2014-10-09 10:00:00,46.84,46.99,46.76,46.81,132700.0,34.9774,35.0895,34.9177,34.955,132700.0
2014-10-09 10:10:00,46.81,46.91,46.75,46.87,54200.0,34.955,35.0297,34.9102,34.9998,54200.0
2014-10-09 10:20:00,46.88,46.9,46.75,46.78,58100.0,35.0073,35.0222,34.9102,34.9326,58100.0
2014-10-09 10:30:00,46.77,46.77,46.62,46.65,261700.0,34.9252,34.9252,34.8132,34.8356,261700.0
2014-10-09 10:40:00,46.66,46.75,46.65,46.7,156000.0,34.843,34.9102,34.8356,34.8729,156000.0
2014-10-09 10:50:00,46.69,46.86,46.63,46.84,161000.0,34.8654,34.9924,34.8206,34.9774,161000.0
2014-10-09 11:00:00,46.83,46.93,46.74,46.89,139200.0,34.97,35.0446,34.9028,35.0148,139200.0
2014-10-09 11:10:00,46.89,46.98,46.82,46.84,310500.0,35.0148,35.082,34.9625,34.9774,310500.0
2014-10-09 11:20:00,46.84,46.89,46.78,46.8,253000.0,34.9774,35.0148,34.9326,34.9476,253000.0
2014-10-09 11:30:00,46.81,46.81,46.63,46.64,97700.0,34.955,34.955,34.8206,34.8281,97700.0
2014-10-09 11:40:00,46.63,46.64,46.33,46.39,347400.0,34.8206,34.8281,34.5966,34.6414,347400.0
2014-10-09 11:50:00,46.39,46.43,46.2,46.36,384000.0,34.6414,34.6713,34.4995,34.619,384000.0
2014-10-09 12:00:00,46.35,46.53,46.32,46.5,272700.0,34.6115,34.746,34.5891,34.7235,272700.0
2014-10-09 12:10:00,46.51,46.51,46.3,46.38,162700.0,34.731,34.731,34.5742,34.6339,162700.0
2014-10-09 12:20:00,46.38,46.4,46.31,46.36,120000.0,34.6339,34.6489,34.5817,34.619,120000.0
2014-10-09 12:30:00,46.36,46.37,46.28,46.31,134300.0,34.619,34.6265,34.5593,34.5817,134300.0
2014-10-09 12:40:00,46.31,46.47,46.3,46.45,149400.0,34.5817,34.7011,34.5742,34.6862,149400.0
2014-10-09 12:50:00,46.45,46.46,46.35,46.4,133600.0,34.6862,34.6937,34.6115,34.6489,133600.0
2014-10-09 13:00:00,46.4,46.4,46.25,46.27,130600.0,34.6489,34.6489,34.5369,34.5518,130600.0
2014-10-09 13:10:00,46.28,46.34,46.22,46.3,91000.0,34.5593,34.6041,34.5145,34.5742,91000.0
2014-10-09 13:20:00,46.3,46.45,46.3,46.38,116200.0,34.5742,34.6862,34.5742,34.6339,116200.0
2014-10-09 13:30:00,46.37,46.47,46.29,46.44,127800.0,34.6265,34.7011,34.5667,34.6787,127800.0
2014-10-09 13:40:00,46.44,46.44,46.34,46.36,72900.0,34.6787,34.6787,34.6041,34.619,72900.0
2014-10-09 13:50:00,46.37,46.41,46.2,46.23,140900.0,34.6265,34.6563,34.4995,34.5219,140900.0
2014-10-09 14:00:00,46.23,46.23,46.05,46.08,151000.0,34.5219,34.5219,34.3875,34.4099,151000.0
2014-10-09 14:10:00,46.09,46.14,46.04,46.07,209800.0,34.4174,34.4547,34.38,34.4024,209800.0
2014-10-09 14:20:00,46.06,46.16,46.04,46.11,192200.0,34.395,34.4697,34.38,34.4323,192200.0
2014-10-09 14:30:00,46.1,46.25,46.04,46.19,171200.0,34.4249,34.5369,34.38,34.4921,171200.0
2014-10-09 14:40:00,46.19,46.2,46.08,46.11,174200.0,34.4921,34.4995,34.4099,34.4323,174200.0
2014-10-09 14:50:00,46.1,46.22,46.06,46.1,187300.0,34.4249,34.5145,34.395,34.4249,187300.0
2014-10-09 15:00:00,46.09,46.14,45.99,45.99,410600.0,34.4174,34.4547,34.3427,34.3427,410600.0
2014-10-09 15:10:00,46.0,46.23,46.0,46.21,207200.0,34.3502,34.5219,34.3502,34.507,207200.0
2014-10-09 15:20:00,46.21,46.23,46.13,46.2,196700.0,34.507,34.5219,34.4473,34.4995,196700.0
2014-10-09 15:30:00,46.21,46.33,46.21,46.23,162100.0,34.507,34.5966,34.507,34.5219,162100.0
2014-10-09 15:40:00,46.24,46.25,46.05,46.06,205400.0,34.5294,34.5369,34.3875,34.395,205400.0
2014-10-09 15:50:00,46.06,46.09,45.98,46.02,709500.0,34.395,34.4174,34.3352,34.3651,709500.0
2014-10-10 09:30:00,44.3,44.3,41.57,42.87,4577400.0,33.0807,33.0807,31.0421,32.0129,4577400.0
2014-10-10 09:40:00,42.87,43.1,42.5,42.9,1740900.0,32.0129,32.1846,31.7366,32.0353,1740900.0
2014-10-10 09:50:00,42.91,42.96,42.43,42.5,1381500.0,32.0427,32.0801,31.6843,31.7366,1381500.0
2014-10-10 10:00:00,42.51,42.54,42.13,42.39,744500.0,31.744,31.7664,31.4603,31.6544,744500.0
2014-10-10 10:10:00,42.39,42.52,42.22,42.39,1230300.0,31.6544,31.7515,31.5275,31.6544,1230300.0
2014-10-10 10:20:00,42.39,42.4,41.96,42.0,853200.0,31.6544,31.6619,31.3333,31.3632,853200.0
2014-10-10 10:30:00,42.0,42.25,41.85,42.24,1274300.0,31.3632,31.5499,31.2512,31.5424,1274300.0
2014-10-10 10:40:00,42.23,42.39,42.2,42.38,940500.0,31.535,31.6544,31.5126,31.647,940500.0
2014-10-10 10:50:00,42.38,42.65,42.3,42.49,649600.0,31.647,31.8486,31.5872,31.7291,649600.0
2014-10-10 11:00:00,42.5,42.8,42.5,42.69,736000.0,31.7366,31.9606,31.7366,31.8785,736000.0
2014-10-10 11:10:00,42.69,42.69,42.44,42.55,315800.0,31.8785,31.8785,31.6918,31.7739,315800.0
2014-10-10 11:20:00,42.55,42.76,42.54,42.62,240400.0,31.7739,31.9307,31.7664,31.8262,240400.0
2014-10-10 11:30:00,42.62,42.74,42.44,42.6,324900.0,31.8262,31.9158,31.6918,31.8113,324900.0
2014-10-10 11:40:00,42.61,42.8,42.43,42.8,385200.0,31.8187,31.9606,31.6843,31.9606,385200.0
2014-10-10 11:50:00,42.8,42.87,42.72,42.72,727700.0,31.9606,32.0129,31.9009,31.9009,727700.0
2014-10-10 12:00:00,42.72,42.87,42.66,42.81,537100.0,31.9009,32.0129,31.8561,31.9681,537100.0
2014-10-10 12:10:00,42.82,42.96,42.81,42.88,301200.0,31.9755,32.0801,31.9681,32.0203,301200.0
2014-10-10 12:20:00,42.88,42.96,42.83,42.91,338100.0,32.0203,32.0801,31.983,32.0427,338100.0
2014-10-10 12:30:00,42.92,43.13,42.88,42.91,532500.0,32.0502,32.207,32.0203,32.0427,532500.0
2014-10-10 12:40:00,42.92,43.07,42.91,43.02,195000.0,32.0502,32.1622,32.0427,32.1249,195000.0
2014-10-10 12:50:00,43.02,43.05,42.88,42.95,433300.0,32.1249,32.1473,32.0203,32.0726,433300.0
2014-10-10 13:00:00,42.95,43.01,42.94,42.95,352600.0,32.0726,32.1174,32.0651,32.0726,352600.0
2014-10-10 13:10:00,42.96,42.97,42.81,42.83,312000.0,32.0801,32.0875,31.9681,31.983,312000.0
2014-10-10 13:20:00,42.83,42.9,42.83,42.89,231100.0,31.983,32.0353,31.983,32.0278,231100.0
2014-10-10 13:30:00,42.89,42.97,42.81,42.91,381300.0,32.0278,32.0875,31.9681,32.0427,381300.0
2014-10-10 13:40:00,42.91,42.92,42.82,42.91,454300.0,32.0427,32.0502,31.9755,32.0427,454300.0
2014-10-10 13:50:00,42.89,43.0,42.88,43.0,249400.0,32.0278,32.1099,32.0203,32.1099,249400.0
2014-10-10 14:00:00,42.99,43.05,42.98,43.03,375300.0,32.1025,32.1473,32.095,32.1324,375300.0
2014-10-10 14:10:00,43.04,43.04,42.91,42.92,393300.0,32.1398,32.1398,32.0427,32.0502,393300.0
2014-10-10 14:20:00,42.92,43.01,42.92,43.01,242100.0,32.0502,32.1174,32.0502,32.1174,242100.0
2014-10-10 14:30:00,43.0,43.01,42.92,42.94,301500.0,32.1099,32.1174,32.0502,32.0651,301500.0
2014-10-10 14:40:00,42.94,43.0,42.9,43.0,369200.0,32.0651,32.1099,32.0353,32.1099,369200.0
2014-10-10 14:50:00,43.0,43.02,42.94,43.01,777800.0,32.1099,32.1249,32.0651,32.1174,777800.0
2014-10-10 15:00:00,43.01,43.02,42.93,42.94,812800.0,32.1174,32.1249,32.0577,32.0651,812800.0
2014-10-10 15:10:00,42.94,42.97,42.9,42.94,1023100.0,32.0651,32.0875,32.0353,32.0651,1023100.0
2014-10-10 15:20:00,42.94,42.98,42.88,42.95,1030200.0,32.0651,32.095,32.0203,32.0726,1030200.0
2014-10-10 15:30:00,42.95,43.0,42.88,42.92,933100.0,32.0726,32.1099,32.0203,32.0502,933100.0
2014-10-10 15:40:00,42.92,42.93,42.84,42.86,929400.0,32.0502,32.0577,31.9905,32.0054,929400.0
2014-10-10 15:50:00,42.85,42.85,42.71,42.75,2327300.0,31.9979,31.9979,31.8934,31.9233,2327300.0
2014-10-13 09:30:00,42.57,42.67,42.37,42.5,342200.0,31.7888,31.8635,31.6395,31.7366,342200.0
2014-10-13 09:40:00,42.52,42.53,41.92,41.98,466500.0,31.7515,31.759,31.3035,31.3483,466500.0
2014-10-13 09:50:00,42.0,42.1,41.78,42.0,640800.0,31.3632,31.4379,31.1989,31.3632,640800.0
2014-10-13 10:00:00,42.0,42.03,41.73,41.76,502300.0,31.3632,31.3856,31.1616,31.184,502300.0
2014-10-13 10:10:00,41.76,41.79,41.5,41.51,673600.0,31.184,31.2064,30.9898,30.9973,673600.0
2014-10-13 10:20:00,41.51,41.68,41.47,41.48,296800.0,30.9973,31.1242,30.9674,30.9749,296800.0
2014-10-13 10:30:00,41.49,41.66,41.48,41.58,318600.0,30.9824,31.1093,30.9749,31.0496,318600.0
2014-10-13 10:40:00,41.59,41.9,41.54,41.8,372200.0,31.057,31.2885,31.0197,31.2139,372200.0
2014-10-13 10:50:00,41.8,42.05,41.79,41.94,256000.0,31.2139,31.4005,31.2064,31.3184,256000.0
2014-10-13 11:00:00,41.94,42.27,41.9,42.17,340100.0,31.3184,31.5648,31.2885,31.4902,340100.0
2014-10-13 11:10:00,42.17,42.23,42.01,42.01,201100.0,31.4902,31.535,31.3707,31.3707,201100.0
2014-10-13 11:20:00,42.01,42.16,41.96,42.13,281300.0,31.3707,31.4827,31.3333,31.4603,281300.0
2014-10-13 11:30:00,42.13,42.36,42.13,42.29,394200.0,31.4603,31.632,31.4603,31.5798,394200.0
2014-10-13 11:40:00,42.29,42.5,42.29,42.5,259400.0,31.5798,31.7366,31.5798,31.7366,259400.0
2014-10-13 11:50:00,42.49,42.59,42.45,42.58,361400.0,31.7291,31.8038,31.6992,31.7963,361400.0
2014-10-13 12:00:00,42.58,42.68,42.51,42.66,413700.0,31.7963,31.871,31.744,31.8561,413700.0
2014-10-13 12:10:00,42.67,42.77,42.64,42.72,325900.0,31.8635,31.9382,31.8411,31.9009,325900.0
2014-10-13 12:20:00,42.72,42.92,42.71,42.91,483500.0,31.9009,32.0502,31.8934,32.0427,483500.0
2014-10-13 12:30:00,42.91,42.97,42.85,42.97,428400.0,32.0427,32.0875,31.9979,32.0875,428400.0
2014-10-13 12:40:00,42.98,43.15,42.89,42.92,389700.0,32.095,32.222,32.0278,32.0502,389700.0
2014-10-13 12:50:00,42.92,42.94,42.87,42.9,245000.0,32.0502,32.0651,32.0129,32.0353,245000.0
2014-10-13 13:00:00,42.91,42.98,42.87,42.88,107100.0,32.0427,32.095,32.0129,32.0203,107100.0
2014-10-13 13:10:00,42.88,42.89,42.62,42.72,174000.0,32.0203,32.0278,31.8262,31.9009,174000.0
2014-10-13 13:20:00,42.73,42.93,42.72,42.93,132800.0,31.9083,32.0577,31.9009,32.0577,132800.0
2014-10-13 13:30:00,42.93,42.97,42.87,42.89,181200.0,32.0577,32.0875,32.0129,32.0278,181200.0
2014-10-13 13:40:00,42.9,42.9,42.77,42.78,164400.0,32.0353,32.0353,31.9382,31.9457,164400.0
2014-10-13 13:50:00,42.78,42.8,42.64,42.71,134300.0,31.9457,31.9606,31.8411,31.8934,134300.0
2014-10-13 14:00:00,42.71,42.83,42.57,42.8,250300.0,31.8934,31.983,31.7888,31.9606,250300.0
2014-10-13 14:10:00,42.79,42.79,42.63,42.67,144500.0,31.9531,31.9531,31.8337,31.8635,144500.0
2014-10-13 14:20:00,42.66,42.73,42.64,42.72,109700.0,31.8561,31.9083,31.8411,31.9009,109700.0
2014-10-13 14:30:00,42.71,42.72,42.55,42.58,117300.0,31.8934,31.9009,31.7739,31.7963,117300.0
2014-10-13 14:40:00,42.58,42.6,42.47,42.56,124000.0,31.7963,31.8113,31.7142,31.7814,124000.0
2014-10-13 14:50:00,42.56,42.67,42.46,42.49,175200.0,31.7814,31.8635,31.7067,31.7291,175200.0
2014-10-13 15:00:00,42.5,42.53,42.37,42.37,132800.0,31.7366,31.759,31.6395,31.6395,132800.0
2014-10-13 15:10:00,42.38,42.44,42.24,42.26,183300.0,31.647,31.6918,31.5424,31.5574,183300.0
2014-10-13 15:20:00,42.26,42.33,42.21,42.29,175800.0,31.5574,31.6096,31.52,31.5798,175800.0
2014-10-13 15:30:00,42.29,42.29,42.02,42.15,671800.0,31.5798,31.5798,31.3781,31.4752,671800.0
2014-10-13 15:40:00,42.15,42.22,41.99,42.05,693100.0,31.4752,31.5275,31.3557,31.4005,693100.0
2014-10-13 15:50:00,42.03,42.07,41.86,41.93,1574600.0,31.3856,31.4155,31.2587,31.3109,1574600.0
2014-10-14 09:30:00,42.61,42.78,42.52,42.58,393800.0,31.8187,31.9457,31.7515,31.7963,393800.0
2014-10-14 09:40:00,42.59,42.77,42.51,42.52,279200.0,31.8038,31.9382,31.744,31.7515,279200.0
2014-10-14 09:50:00,42.53,42.6,42.22,42.27,374600.0,31.759,31.8113,31.5275,31.5648,374600.0
2014-10-14 10:00:00,42.26,42.41,42.12,42.28,266200.0,31.5574,31.6694,31.4528,31.5723,266200.0
2014-10-14 10:10:00,42.29,42.49,42.17,42.24,206000.0,31.5798,31.7291,31.4902,31.5424,206000.0
2014-10-14 10:20:00,42.24,42.44,42.2,42.4,153700.0,31.5424,31.6918,31.5126,31.6619,153700.0
2014-10-14 10:30:00,42.41,42.56,42.31,42.53,153600.0,31.6694,31.7814,31.5947,31.759,153600.0
2014-10-14 10:40:00,42.53,42.67,42.48,42.62,225900.0,31.759,31.8635,31.7216,31.8262,225900.0
2014-10-14 10:50:00,42.62,42.73,42.54,42.56,262600.0,31.8262,31.9083,31.7664,31.7814,262600.0
2014-10-14 11:00:00,42.57,42.72,42.55,42.68,227500.0,31.7888,31.9009,31.7739,31.871,227500.0
2014-10-14 11:10:00,42.69,42.82,42.66,42.76,231100.0,31.8785,31.9755,31.8561,31.9307,231100.0
2014-10-14 11:20:00,42.76,42.83,42.68,42.7,186600.0,31.9307,31.983,31.871,31.8859,186600.0
2014-10-14 11:30:00,42.7,42.9,42.66,42.85,254800.0,31.8859,32.0353,31.8561,31.9979,254800.0
2014-10-14 11:40:00,42.86,43.05,42.86,42.97,255600.0,32.0054,32.1473,32.0054,32.0875,255600.0
2014-10-14 11:50:00,42.96,42.97,42.84,42.93,163600.0,32.0801,32.0875,31.9905,32.0577,163600.0
2014-10-14 12:00:00,42.94,43.01,42.9,42.94,113300.0,32.0651,32.1174,32.0353,32.0651,113300.0
2014-10-14 12:10:00,42.94,42.94,42.78,42.82,164300.0,32.0651,32.0651,31.9457,31.9755,164300.0
2014-10-14 12:20:00,42.82,42.83,42.7,42.78,98800.0,31.9755,31.983,31.8859,31.9457,98800.0
2014-10-14 12:30:00,42.77,42.77,42.68,42.74,83700.0,31.9382,31.9382,31.871,31.9158,83700.0
2014-10-14 12:40:00,42.73,42.76,42.68,42.76,107000.0,31.9083,31.9307,31.871,31.9307,107000.0
2014-10-14 12:50:00,42.75,42.79,42.71,42.77,109900.0,31.9233,31.9531,31.8934,31.9382,109900.0
2014-10-14 13:00:00,42.77,42.8,42.72,42.75,118200.0,31.9382,31.9606,31.9009,31.9233,118200.0
2014-10-14 13:10:00,42.74,42.89,42.73,42.78,67300.0,31.9158,32.0278,31.9083,31.9457,67300.0
2014-10-14 13:20:00,42.78,42.78,42.61,42.64,171100.0,31.9457,31.9457,31.8187,31.8411,171100.0
2014-10-14 13:30:00,42.65,42.77,42.63,42.68,190300.0,31.8486,31.9382,31.8337,31.871,190300.0
2014-10-14 13:40:00,42.69,42.71,42.56,42.67,107100.0,31.8785,31.8934,31.7814,31.8635,107100.0
2014-10-14 13:50:00,42.67,42.75,42.62,42.71,88400.0,31.8635,31.9233,31.8262,31.8934,88400.0
2014-10-14 14:00:00,42.71,42.77,42.65,42.65,88700.0,31.8934,31.9382,31.8486,31.8486,88700.0
2014-10-14 14:10:00,42.65,42.75,42.64,42.69,85000.0,31.8486,31.9233,31.8411,31.8785,85000.0
2014-10-14 14:20:00,42.69,42.7,42.5,42.57,144300.0,31.8785,31.8859,31.7366,31.7888,144300.0
2014-10-14 14:30:00,42.57,42.66,42.46,42.59,141400.0,31.7888,31.8561,31.7067,31.8038,141400.0
2014-10-14 14:40:00,42.59,42.73,42.58,42.6,178000.0,31.8038,31.9083,31.7963,31.8113,178000.0
2014-10-14 14:50:00,42.6,42.62,42.44,42.52,146800.0,31.8113,31.8262,31.6918,31.7515,146800.0
2014-10-14 15:00:00,42.52,42.59,42.36,42.43,230600.0,31.7515,31.8038,31.632,31.6843,230600.0
2014-10-14 15:10:00,42.43,42.54,42.35,42.41,330000.0,31.6843,31.7664,31.6246,31.6694,330000.0
2014-10-14 15:20:00,42.41,42.47,42.26,42.45,351800.0,31.6694,31.7142,31.5574,31.6992,351800.0
2014-10-14 15:30:00,42.44,42.58,42.31,42.57,285600.0,31.6918,31.7963,31.5947,31.7888,285600.0
2014-10-14 15:40:00,42.57,42.65,42.4,42.44,389400.0,31.7888,31.8486,31.6619,31.6918,389400.0
2014-10-14 15:50:00,42.44,42.5,42.27,42.32,654900.0,31.6918,31.7366,31.5648,31.6022,654900.0
2014-10-15 09:30:00,41.74,42.33,41.7,42.19,524700.0,31.1691,31.6096,31.1392,31.5051,524700.0
2014-10-15 09:40:00,42.19,42.85,42.08,42.78,402600.0,31.5051,31.9979,31.4229,31.9457,402600.0
2014-10-15 09:50:00,42.77,42.91,42.61,42.77,470700.0,31.9382,32.0427,31.8187,31.9382,470700.0
2014-10-15 10:00:00,42.77,43.03,42.68,42.85,372100.0,31.9382,32.1324,31.871,31.9979,372100.0
2014-10-15 10:10:00,42.85,42.96,42.5,42.69,450600.0,31.9979,32.0801,31.7366,31.8785,450600.0
2014-10-15 10:20:00,42.69,42.9,42.45,42.47,323300.0,31.8785,32.0353,31.6992,31.7142,323300.0
2014-10-15 10:30:00,42.46,42.59,42.38,42.55,270900.0,31.7067,31.8038,31.647,31.7739,270900.0
2014-10-15 10:40:00,42.55,42.61,42.25,42.35,318700.0,31.7739,31.8187,31.5499,31.6246,318700.0
2014-10-15 10:50:00,42.36,42.48,42.34,42.48,308700.0,31.632,31.7216,31.6171,31.7216,308700.0
2014-10-15 11:00:00,42.47,42.65,42.25,42.63,209700.0,31.7142,31.8486,31.5499,31.8337,209700.0
2014-10-15 11:10:00,42.63,42.71,42.41,42.45,208300.0,31.8337,31.8934,31.6694,31.6992,208300.0
2014-10-15 11:20:00,42.44,42.49,42.24,42.28,270300.0,31.6918,31.7291,31.5424,31.5723,270300.0
2014-10-15 11:30:00,42.29,42.45,42.22,42.33,245600.0,31.5798,31.6992,31.5275,31.6096,245600.0
2014-10-15 11:40:00,42.32,42.37,42.19,42.24,139300.0,31.6022,31.6395,31.5051,31.5424,139300.0
2014-10-15 11:50:00,42.23,42.29,42.16,42.28,208700.0,31.535,31.5798,31.4827,31.5723,208700.0
2014-10-15 12:00:00,42.28,42.28,42.19,42.25,131200.0,31.5723,31.5723,31.5051,31.5499,131200.0
2014-10-15 12:10:00,42.24,42.27,42.08,42.11,213900.0,31.5424,31.5648,31.4229,31.4453,213900.0
2014-10-15 12:20:00,42.11,42.2,42.08,42.12,275800.0,31.4453,31.5126,31.4229,31.4528,275800.0
2014-10-15 12:30:00,42.11,42.14,42.06,42.1,156700.0,31.4453,31.4677,31.408,31.4379,156700.0
2014-10-15 12:40:00,42.11,42.27,42.09,42.22,267700.0,31.4453,31.5648,31.4304,31.5275,267700.0
2014-10-15 12:50:00,42.22,42.24,42.09,42.15,203800.0,31.5275,31.5424,31.4304,31.4752,203800.0
2014-10-15 13:00:00,42.14,42.22,42.09,42.16,208500.0,31.4677,31.5275,31.4304,31.4827,208500.0
2014-10-15 13:10:00,42.17,42.17,41.93,41.96,179800.0,31.4902,31.4902,31.3109,31.3333,179800.0
2014-10-15 13:20:00,41.95,42.04,41.85,41.98,317100.0,31.3259,31.3931,31.2512,31.3483,317100.0
2014-10-15 13:30:00,41.98,42.09,41.94,42.06,307500.0,31.3483,31.4304,31.3184,31.408,307500.0
2014-10-15 13:40:00,42.05,42.33,42.03,42.31,196800.0,31.4005,31.6096,31.3856,31.5947,196800.0
2014-10-15 13:50:00,42.31,42.37,42.25,42.3,440000.0,31.5947,31.6395,31.5499,31.5872,440000.0
2014-10-15 14:00:00,42.29,42.35,42.23,42.29,462900.0,31.5798,31.6246,31.535,31.5798,462900.0
2014-10-15 14:10:00,42.28,42.61,42.28,42.53,265500.0,31.5723,31.8187,31.5723,31.759,265500.0
2014-10-15 14:20:00,42.53,42.59,42.4,42.47,341200.0,31.759,31.8038,31.6619,31.7142,341200.0
2014-10-15 14:30:00,42.48,42.57,42.45,42.53,284000.0,31.7216,31.7888,31.6992,31.759,284000.0
2014-10-15 14:40:00,42.54,42.58,42.25,42.32,199500.0,31.7664,31.7963,31.5499,31.6022,199500.0
2014-10-15 14:50:00,42.31,42.48,42.3,42.38,234800.0,31.5947,31.7216,31.5872,31.647,234800.0
2014-10-15 15:00:00,42.39,42.62,42.35,42.52,368500.0,31.6544,31.8262,31.6246,31.7515,368500.0
2014-10-15 15:10:00,42.51,42.57,42.27,42.36,401100.0,31.744,31.7888,31.5648,31.632,401100.0
2014-10-15 15:20:00,42.36,42.74,42.35,42.73,347000.0,31.632,31.9158,31.6246,31.9083,347000.0
2014-10-15 15:30:00,42.74,43.05,42.67,43.01,703900.0,31.9158,32.1473,31.8635,32.1174,703900.0
2014-10-15 15:40:00,43.01,43.13,42.88,42.89,804500.0,32.1174,32.207,32.0203,32.0278,804500.0
2014-10-15 15:50:00,42.9,42.92,42.73,42.76,638500.0,32.0353,32.0502,31.9083,31.9307,638500.0
2014-10-16 09:30:00,42.03,43.0,42.03,42.87,556100.0,31.3856,32.1099,31.3856,32.0129,556100.0
2014-10-16 09:40:00,42.88,42.97,42.5,42.84,338700.0,32.0203,32.0875,31.7366,31.9905,338700.0
2014-10-16 09:50:00,42.85,43.17,42.84,43.17,272800.0,31.9979,32.2369,31.9905,32.2369,272800.0
2014-10-16 10:00:00,43.15,43.21,42.95,43.15,326800.0,32.222,32.2668,32.0726,32.222,326800.0
2014-10-16 10:10:00,43.14,43.14,42.77,43.04,334800.0,32.2145,32.2145,31.9382,32.1398,334800.0
2014-10-16 10:20:00,43.05,43.47,42.93,43.05,431700.0,32.1473,32.4609,32.0577,32.1473,431700.0
2014-10-16 10:30:00,43.06,43.18,42.97,43.08,220000.0,32.1548,32.2444,32.0875,32.1697,220000.0
2014-10-16 10:40:00,43.07,43.31,43.0,43.25,373100.0,32.1622,32.3414,32.1099,32.2966,373100.0
2014-10-16 10:50:00,43.24,43.4,43.14,43.22,241700.0,32.2892,32.4086,32.2145,32.2742,241700.0
2014-10-16 11:00:00,43.22,43.25,43.11,43.23,191000.0,32.2742,32.2966,32.1921,32.2817,191000.0
2014-10-16 11:10:00,43.25,43.42,43.19,43.35,199400.0,32.2966,32.4236,32.2518,32.3713,199400.0
2014-10-16 11:20:00,43.35,43.54,43.34,43.52,220000.0,32.3713,32.5132,32.3638,32.4983,220000.0
2014-10-16 11:30:00,43.52,43.66,43.38,43.41,190600.0,32.4983,32.6028,32.3937,32.4161,190600.0
2014-10-16 11:40:00,43.42,43.62,43.42,43.49,283100.0,32.4236,32.5729,32.4236,32.4759,283100.0
2014-10-16 11:50:00,43.48,43.6,43.34,43.51,342100.0,32.4684,32.558,32.3638,32.4908,342100.0
2014-10-16 12:00:00,43.5,43.52,43.3,43.34,155100.0,32.4833,32.4983,32.334,32.3638,155100.0
2014-10-16 12:10:00,43.34,43.5,43.34,43.48,190200.0,32.3638,32.4833,32.3638,32.4684,190200.0
2014-10-16 12:20:00,43.48,43.52,43.3,43.4,159400.0,32.4684,32.4983,32.334,32.4086,159400.0
2014-10-16 12:30:00,43.39,43.45,43.34,43.42,136400.0,32.4012,32.446,32.3638,32.4236,136400.0
2014-10-16 12:40:00,43.43,43.46,43.36,43.43,83500.0,32.431,32.4534,32.3788,32.431,83500.0
2014-10-16 12:50:00,43.44,43.56,43.42,43.52,98100.0,32.4385,32.5281,32.4236,32.4983,98100.0
2014-10-16 13:00:00,43.52,43.65,43.51,43.65,169800.0,32.4983,32.5953,32.4908,32.5953,169800.0
2014-10-16 13:10:00,43.64,43.68,43.54,43.68,186800.0,32.5879,32.6177,32.5132,32.6177,186800.0
2014-10-16 13:20:00,43.69,43.82,43.63,43.72,183100.0,32.6252,32.7223,32.5804,32.6476,183100.0
2014-10-16 13:30:00,43.71,43.83,43.68,43.81,129500.0,32.6401,32.7297,32.6177,32.7148,129500.0
2014-10-16 13:40:00,43.82,43.89,43.77,43.84,139500.0,32.7223,32.7745,32.6849,32.7372,139500.0
2014-10-16 13:50:00,43.84,43.84,43.64,43.69,188000.0,32.7372,32.7372,32.5879,32.6252,188000.0
2014-10-16 14:00:00,43.69,43.84,43.69,43.78,233700.0,32.6252,32.7372,32.6252,32.6924,233700.0
2014-10-16 14:10:00,43.78,43.8,43.64,43.71,160100.0,32.6924,32.7073,32.5879,32.6401,160100.0
2014-10-16 14:20:00,43.7,43.8,43.61,43.75,210700.0,32.6327,32.7073,32.5655,32.67,210700.0
2014-10-16 14:30:00,43.76,43.87,43.72,43.77,144000.0,32.6775,32.7596,32.6476,32.6849,144000.0
2014-10-16 14:40:00,43.77,43.77,43.51,43.53,218000.0,32.6849,32.6849,32.4908,32.5057,218000.0
2014-10-16 14:50:00,43.53,43.75,43.52,43.74,284100.0,32.5057,32.67,32.4983,32.6625,284100.0
2014-10-16 15:00:00,43.75,43.75,43.56,43.65,376100.0,32.67,32.67,32.5281,32.5953,376100.0
2014-10-16 15:10:00,43.65,43.9,43.63,43.78,270600.0,32.5953,32.782,32.5804,32.6924,270600.0
2014-10-16 15:20:00,43.78,43.88,43.75,43.85,321400.0,32.6924,32.7671,32.67,32.7447,321400.0
2014-10-16 15:30:00,43.85,43.87,43.63,43.66,303500.0,32.7447,32.7596,32.5804,32.6028,303500.0
2014-10-16 15:40:00,43.66,43.75,43.62,43.65,307600.0,32.6028,32.67,32.5729,32.5953,307600.0
2014-10-16 15:50:00,43.66,43.82,43.56,43.59,676700.0,32.6028,32.7223,32.5281,32.5505,676700.0
2014-10-17 09:30:00,43.95,44.56,43.9,44.35,893400.0,32.8194,33.2749,32.782,33.1181,893400.0
2014-10-17 09:40:00,44.35,44.46,44.14,44.37,444100.0,33.1181,33.2002,32.9612,33.133,444100.0
2014-10-17 09:50:00,44.36,44.62,44.3,44.53,534100.0,33.1255,33.3197,33.0807,33.2525,534100.0
2014-10-17 10:00:00,44.52,44.62,44.27,44.3,222500.0,33.245,33.3197,33.0583,33.0807,222500.0
2014-10-17 10:10:00,44.3,44.3,44.16,44.2,312700.0,33.0807,33.0807,32.9762,33.006,312700.0
2014-10-17 10:20:00,44.2,44.37,44.09,44.33,244500.0,33.006,33.133,32.9239,33.1031,244500.0
2014-10-17 10:30:00,44.35,44.39,44.19,44.21,190300.0,33.1181,33.1479,32.9986,33.0135,190300.0
2014-10-17 10:40:00,44.21,44.27,44.2,44.24,286200.0,33.0135,33.0583,33.006,33.0359,286200.0
2014-10-17 10:50:00,44.23,44.38,44.23,44.3,224100.0,33.0284,33.1405,33.0284,33.0807,224100.0
2014-10-17 11:00:00,44.3,44.3,44.15,44.23,165600.0,33.0807,33.0807,32.9687,33.0284,165600.0
2014-10-17 11:10:00,44.23,44.32,44.22,44.25,173300.0,33.0284,33.0956,33.021,33.0434,173300.0
2014-10-17 11:20:00,44.25,44.26,44.1,44.16,110800.0,33.0434,33.0508,32.9314,32.9762,110800.0
2014-10-17 11:30:00,44.17,44.18,44.08,44.18,145300.0,32.9836,32.9911,32.9164,32.9911,145300.0
2014-10-17 11:40:00,44.17,44.18,44.07,44.12,170100.0,32.9836,32.9911,32.909,32.9463,170100.0
2014-10-17 11:50:00,44.11,44.12,44.0,44.03,113400.0,32.9388,32.9463,32.8567,32.8791,113400.0
2014-10-17 12:00:00,44.02,44.14,44.02,44.06,129000.0,32.8716,32.9612,32.8716,32.9015,129000.0
2014-10-17 12:10:00,44.06,44.06,43.89,43.94,166500.0,32.9015,32.9015,32.7745,32.8119,166500.0
2014-10-17 12:20:00,43.94,44.04,43.93,44.02,92000.0,32.8119,32.8866,32.8044,32.8716,92000.0
2014-10-17 12:30:00,44.02,44.07,43.93,43.96,120100.0,32.8716,32.909,32.8044,32.8268,120100.0
2014-10-17 12:40:00,43.96,43.99,43.89,43.91,107200.0,32.8268,32.8492,32.7745,32.7895,107200.0
2014-10-17 12:50:00,43.9,44.0,43.87,43.94,128200.0,32.782,32.8567,32.7596,32.8119,128200.0
2014-10-17 13:00:00,43.94,43.97,43.71,43.71,116800.0,32.8119,32.8343,32.6401,32.6401,116800.0
2014-10-17 13:10:00,43.71,43.83,43.67,43.76,113300.0,32.6401,32.7297,32.6103,32.6775,113300.0
2014-10-17 13:20:00,43.75,43.78,43.69,43.75,108600.0,32.67,32.6924,32.6252,32.67,108600.0
2014-10-17 13:30:00,43.75,43.79,43.68,43.77,127700.0,32.67,32.6999,32.6177,32.6849,127700.0
2014-10-17 13:40:00,43.77,43.82,43.65,43.67,139900.0,32.6849,32.7223,32.5953,32.6103,139900.0
2014-10-17 13:50:00,43.67,43.78,43.58,43.77,360100.0,32.6103,32.6924,32.5431,32.6849,360100.0
2014-10-17 14:00:00,43.76,43.8,43.65,43.68,385200.0,32.6775,32.7073,32.5953,32.6177,385200.0
2014-10-17 14:10:00,43.69,43.74,43.64,43.67,184800.0,32.6252,32.6625,32.5879,32.6103,184800.0
2014-10-17 14:20:00,43.67,43.8,43.66,43.77,285900.0,32.6103,32.7073,32.6028,32.6849,285900.0
2014-10-17 14:30:00,43.77,43.81,43.7,43.74,577800.0,32.6849,32.7148,32.6327,32.6625,577800.0
2014-10-17 14:40:00,43.74,43.86,43.72,43.83,491800.0,32.6625,32.7521,32.6476,32.7297,491800.0
2014-10-17 14:50:00,43.82,43.86,43.74,43.82,261900.0,32.7223,32.7521,32.6625,32.7223,261900.0
2014-10-17 15:00:00,43.81,43.82,43.62,43.68,568400.0,32.7148,32.7223,32.5729,32.6177,568400.0
2014-10-17 15:10:00,43.68,43.81,43.68,43.73,360800.0,32.6177,32.7148,32.6177,32.6551,360800.0
2014-10-17 15:20:00,43.74,43.79,43.64,43.69,285000.0,32.6625,32.6999,32.5879,32.6252,285000.0
2014-10-17 15:30:00,43.7,43.79,43.67,43.73,289600.0,32.6327,32.6999,32.6103,32.6551,289600.0
2014-10-17 15:40:00,43.73,43.77,43.65,43.66,394600.0,32.6551,32.6849,32.5953,32.6028,394600.0
2014-10-17 15:50:00,43.67,43.78,43.65,43.66,1335200.0,32.6103,32.6924,32.5953,32.6028,1335200.0
2014-10-20 09:30:00,43.48,43.98,43.19,43.93,329100.0,32.4684,32.8418,32.2518,32.8044,329100.0
2014-10-20 09:40:00,43.96,44.03,43.68,43.69,302900.0,32.8268,32.8791,32.6177,32.6252,302900.0
2014-10-20 09:50:00,43.69,43.77,43.62,43.76,275100.0,32.6252,32.6849,32.5729,32.6775,275100.0
2014-10-20 10:00:00,43.76,43.95,43.73,43.76,184900.0,32.6775,32.8194,32.6551,32.6775,184900.0
2014-10-20 10:10:00,43.76,43.91,43.69,43.86,163400.0,32.6775,32.7895,32.6252,32.7521,163400.0
2014-10-20 10:20:00,43.85,44.02,43.82,43.84,146400.0,32.7447,32.8716,32.7223,32.7372,146400.0
2014-10-20 10:30:00,43.84,43.96,43.77,43.81,140700.0,32.7372,32.8268,32.6849,32.7148,140700.0
2014-10-20 10:40:00,43.82,44.02,43.81,43.95,122300.0,32.7223,32.8716,32.7148,32.8194,122300.0
2014-10-20 10:50:00,43.95,44.02,43.88,43.96,90100.0,32.8194,32.8716,32.7671,32.8268,90100.0
2014-10-20 11:00:00,43.95,43.96,43.83,43.92,127900.0,32.8194,32.8268,32.7297,32.797,127900.0
2014-10-20 11:10:00,43.92,44.11,43.86,44.1,202100.0,32.797,32.9388,32.7521,32.9314,202100.0
2014-10-20 11:20:00,44.11,44.22,44.05,44.2,136200.0,32.9388,33.021,32.894,33.006,136200.0
2014-10-20 11:30:00,44.2,44.2,44.09,44.13,111900.0,33.006,33.006,32.9239,32.9538,111900.0
2014-10-20 11:40:00,44.13,44.13,44.0,44.03,187500.0,32.9538,32.9538,32.8567,32.8791,187500.0
2014-10-20 11:50:00,44.04,44.04,43.87,43.87,176700.0,32.8866,32.8866,32.7596,32.7596,176700.0
2014-10-20 12:00:00,43.87,44.01,43.86,43.96,170400.0,32.7596,32.8642,32.7521,32.8268,170400.0
2014-10-20 12:10:00,43.95,44.13,43.95,44.1,80000.0,32.8194,32.9538,32.8194,32.9314,80000.0
2014-10-20 12:20:00,44.09,44.14,44.06,44.1,72300.0,32.9239,32.9612,32.9015,32.9314,72300.0
2014-10-20 12:30:00,44.1,44.12,43.99,44.01,87600.0,32.9314,32.9463,32.8492,32.8642,87600.0
2014-10-20 12:40:00,44.02,44.05,43.97,44.05,108300.0,32.8716,32.894,32.8343,32.894,108300.0
2014-10-20 12:50:00,44.05,44.14,44.05,44.12,99500.0,32.894,32.9612,32.894,32.9463,99500.0
2014-10-20 13:00:00,44.13,44.15,44.06,44.13,64300.0,32.9538,32.9687,32.9015,32.9538,64300.0
2014-10-20 13:10:00,44.12,44.31,44.11,44.29,204200.0,32.9463,33.0882,32.9388,33.0732,204200.0
2014-10-20 13:20:00,44.29,44.45,44.29,44.39,301800.0,33.0732,33.1927,33.0732,33.1479,301800.0
2014-10-20 13:30:00,44.39,44.4,44.31,44.32,112900.0,33.1479,33.1554,33.0882,33.0956,112900.0
2014-10-20 13:40:00,44.32,44.39,44.28,44.38,104000.0,33.0956,33.1479,33.0658,33.1405,104000.0
2014-10-20 13:50:00,44.38,44.4,44.3,44.31,121500.0,33.1405,33.1554,33.0807,33.0882,121500.0
2014-10-20 14:00:00,44.3,44.5,44.3,44.42,167200.0,33.0807,33.2301,33.0807,33.1703,167200.0
2014-10-20 14:10:00,44.42,44.47,44.4,44.42,174600.0,33.1703,33.2077,33.1554,33.1703,174600.0
2014-10-20 14:20:00,44.43,44.48,44.38,44.39,109200.0,33.1778,33.2151,33.1405,33.1479,109200.0
2014-10-20 14:30:00,44.39,44.48,44.34,44.35,238800.0,33.1479,33.2151,33.1106,33.1181,238800.0
2014-10-20 14:40:00,44.35,44.4,44.33,44.4,159900.0,33.1181,33.1554,33.1031,33.1554,159900.0
2014-10-20 14:50:00,44.4,44.4,44.28,44.29,180200.0,33.1554,33.1554,33.0658,33.0732,180200.0
2014-10-20 15:00:00,44.3,44.42,44.29,44.37,219600.0,33.0807,33.1703,33.0732,33.133,219600.0
2014-10-20 15:10:00,44.37,44.45,44.33,44.38,251500.0,33.133,33.1927,33.1031,33.1405,251500.0
2014-10-20 15:20:00,44.38,44.41,44.27,44.4,252500.0,33.1405,33.1629,33.0583,33.1554,252500.0
2014-10-20 15:30:00,44.41,44.43,44.31,44.31,262600.0,33.1629,33.1778,33.0882,33.0882,262600.0
2014-10-20 15:40:00,44.32,44.33,44.25,44.28,512100.0,33.0956,33.1031,33.0434,33.0658,512100.0
2014-10-20 15:50:00,44.28,44.47,44.27,44.41,839300.0,33.0658,33.2077,33.0583,33.1629,839300.0
2014-10-21 09:30:00,45.54,45.95,45.08,45.33,1024800.0,34.0067,34.3128,33.6632,33.8499,1024800.0
2014-10-21 09:40:00,45.33,46.08,45.32,45.96,841700.0,33.8499,34.4099,33.8424,34.3203,841700.0
2014-10-21 09:50:00,45.97,46.06,45.72,45.9,536300.0,34.3278,34.395,34.1411,34.2755,536300.0
2014-10-21 10:00:00,45.9,46.04,45.73,45.75,703100.0,34.2755,34.38,34.1486,34.1635,703100.0
2014-10-21 10:10:00,45.75,46.0,45.67,45.99,410300.0,34.1635,34.3502,34.1038,34.3427,410300.0
2014-10-21 10:20:00,46.0,46.1,45.73,45.75,450100.0,34.3502,34.4249,34.1486,34.1635,450100.0
2014-10-21 10:30:00,45.76,45.91,45.76,45.86,275900.0,34.171,34.283,34.171,34.2456,275900.0
2014-10-21 10:40:00,45.87,46.0,45.84,46.0,313600.0,34.2531,34.3502,34.2307,34.3502,313600.0
2014-10-21 10:50:00,46.0,46.0,45.93,46.0,159400.0,34.3502,34.3502,34.2979,34.3502,159400.0
2014-10-21 11:00:00,45.99,46.0,45.92,45.98,240900.0,34.3427,34.3502,34.2904,34.3352,240900.0
2014-10-21 11:10:00,45.97,45.98,45.82,45.85,259500.0,34.3278,34.3352,34.2158,34.2382,259500.0
2014-10-21 11:20:00,45.86,45.98,45.85,45.98,166400.0,34.2456,34.3352,34.2382,34.3352,166400.0
2014-10-21 11:30:00,45.97,45.98,45.88,45.96,223900.0,34.3278,34.3352,34.2606,34.3203,223900.0
2014-10-21 11:40:00,45.97,46.02,45.94,45.94,216400.0,34.3278,34.3651,34.3054,34.3054,216400.0
2014-10-21 11:50:00,45.94,46.01,45.94,46.0,155300.0,34.3054,34.3576,34.3054,34.3502,155300.0
2014-10-21 12:00:00,45.99,46.01,45.97,45.98,121800.0,34.3427,34.3576,34.3278,34.3352,121800.0
2014-10-21 12:10:00,45.98,46.22,45.98,46.22,466400.0,34.3352,34.5145,34.3352,34.5145,466400.0
2014-10-21 12:20:00,46.22,46.28,46.11,46.2,181900.0,34.5145,34.5593,34.4323,34.4995,181900.0
2014-10-21 12:30:00,46.2,46.2,46.13,46.18,129200.0,34.4995,34.4995,34.4473,34.4846,129200.0
2014-10-21 12:40:00,46.18,46.2,46.05,46.07,206300.0,34.4846,34.4995,34.3875,34.4024,206300.0
2014-10-21 12:50:00,46.08,46.13,46.03,46.13,158300.0,34.4099,34.4473,34.3726,34.4473,158300.0
2014-10-21 13:00:00,46.13,46.18,46.11,46.18,122700.0,34.4473,34.4846,34.4323,34.4846,122700.0
2014-10-21 13:10:00,46.18,46.2,46.11,46.2,107300.0,34.4846,34.4995,34.4323,34.4995,107300.0
2014-10-21 13:20:00,46.2,46.2,46.11,46.15,161100.0,34.4995,34.4995,34.4323,34.4622,161100.0
2014-10-21 13:30:00,46.15,46.42,46.15,46.38,238700.0,34.4622,34.6638,34.4622,34.6339,238700.0
2014-10-21 13:40:00,46.37,46.48,46.32,46.34,303400.0,34.6265,34.7086,34.5891,34.6041,303400.0
2014-10-21 13:50:00,46.33,46.44,46.33,46.34,152200.0,34.5966,34.6787,34.5966,34.6041,152200.0
2014-10-21 14:00:00,46.34,46.48,46.27,46.48,210200.0,34.6041,34.7086,34.5518,34.7086,210200.0
2014-10-21 14:10:00,46.48,46.58,46.37,46.55,211300.0,34.7086,34.7833,34.6265,34.7609,211300.0
2014-10-21 14:20:00,46.54,46.56,46.35,46.43,219100.0,34.7534,34.7684,34.6115,34.6713,219100.0
2014-10-21 14:30:00,46.42,46.52,46.37,46.48,200900.0,34.6638,34.7385,34.6265,34.7086,200900.0
2014-10-21 14:40:00,46.48,46.54,46.42,46.45,224800.0,34.7086,34.7534,34.6638,34.6862,224800.0
2014-10-21 14:50:00,46.46,46.56,46.41,46.48,245500.0,34.6937,34.7684,34.6563,34.7086,245500.0
2014-10-21 15:00:00,46.48,46.63,46.48,46.63,240300.0,34.7086,34.8206,34.7086,34.8206,240300.0
2014-10-21 15:10:00,46.63,46.76,46.61,46.76,254900.0,34.8206,34.9177,34.8057,34.9177,254900.0
2014-10-21 15:20:00,46.76,46.84,46.71,46.81,361700.0,34.9177,34.9774,34.8804,34.955,361700.0
2014-10-21 15:30:00,46.82,46.82,46.55,46.59,429500.0,34.9625,34.9625,34.7609,34.7908,429500.0
2014-10-21 15:40:00,46.59,46.68,46.59,46.68,504400.0,34.7908,34.858,34.7908,34.858,504400.0
2014-10-21 15:50:00,46.69,46.8,46.65,46.76,1341700.0,34.8654,34.9476,34.8356,34.9177,1341700.0
2014-10-22 09:30:00,47.43,47.68,47.06,47.09,547500.0,35.418,35.6047,35.1417,35.1641,547500.0
2014-10-22 09:40:00,47.09,47.21,46.94,47.07,519600.0,35.1641,35.2537,35.0521,35.1492,519600.0
2014-10-22 09:50:00,47.07,47.17,46.95,47.05,454300.0,35.1492,35.2239,35.0596,35.1343,454300.0
2014-10-22 10:00:00,47.05,47.1,46.61,46.63,476900.0,35.1343,35.1716,34.8057,34.8206,476900.0
2014-10-22 10:10:00,46.63,47.02,46.59,47.02,432700.0,34.8206,35.1119,34.7908,35.1119,432700.0
2014-10-22 10:20:00,47.02,47.21,46.94,47.16,329200.0,35.1119,35.2537,35.0521,35.2164,329200.0
2014-10-22 10:30:00,47.16,47.16,47.01,47.14,330600.0,35.2164,35.2164,35.1044,35.2015,330600.0
2014-10-22 10:40:00,47.14,47.33,47.13,47.27,221900.0,35.2015,35.3433,35.194,35.2985,221900.0
2014-10-22 10:50:00,47.27,47.32,47.24,47.26,194300.0,35.2985,35.3359,35.2761,35.2911,194300.0
2014-10-22 11:00:00,47.26,47.31,47.16,47.29,169800.0,35.2911,35.3284,35.2164,35.3135,169800.0
2014-10-22 11:10:00,47.3,47.41,47.29,47.36,219200.0,35.3209,35.4031,35.3135,35.3657,219200.0
2014-10-22 11:20:00,47.35,47.4,47.22,47.23,120800.0,35.3583,35.3956,35.2612,35.2687,120800.0
2014-10-22 11:30:00,47.22,47.36,47.14,47.15,255200.0,35.2612,35.3657,35.2015,35.2089,255200.0
2014-10-22 11:40:00,47.15,47.27,47.15,47.23,137200.0,35.2089,35.2985,35.2089,35.2687,137200.0
2014-10-22 11:50:00,47.23,47.3,47.12,47.13,111900.0,35.2687,35.3209,35.1865,35.194,111900.0
2014-10-22 12:00:00,47.13,47.2,47.07,47.12,189700.0,35.194,35.2463,35.1492,35.1865,189700.0
2014-10-22 12:10:00,47.12,47.16,46.97,46.99,145500.0,35.1865,35.2164,35.0745,35.0895,145500.0
2014-10-22 12:20:00,46.99,47.06,46.97,47.02,132700.0,35.0895,35.1417,35.0745,35.1119,132700.0
2014-10-22 12:30:00,47.02,47.04,46.94,46.99,123400.0,35.1119,35.1268,35.0521,35.0895,123400.0
2014-10-22 12:40:00,47.0,47.05,46.85,46.9,211800.0,35.0969,35.1343,34.9849,35.0222,211800.0
2014-10-22 12:50:00,46.9,46.96,46.83,46.96,260700.0,35.0222,35.0671,34.97,35.0671,260700.0
2014-10-22 13:00:00,46.97,47.14,46.95,47.09,197800.0,35.0745,35.2015,35.0596,35.1641,197800.0
2014-10-22 13:10:00,47.11,47.21,47.07,47.19,230800.0,35.1791,35.2537,35.1492,35.2388,230800.0
2014-10-22 13:20:00,47.19,47.2,47.08,47.12,180200.0,35.2388,35.2463,35.1567,35.1865,180200.0
2014-10-22 13:30:00,47.12,47.15,47.09,47.12,193500.0,35.1865,35.2089,35.1641,35.1865,193500.0
2014-10-22 13:40:00,47.13,47.18,47.04,47.04,188500.0,35.194,35.2313,35.1268,35.1268,188500.0
2014-10-22 13:50:00,47.04,47.14,47.03,47.11,226400.0,35.1268,35.2015,35.1193,35.1791,226400.0
2014-10-22 14:00:00,47.11,47.14,47.06,47.1,274000.0,35.1791,35.2015,35.1417,35.1716,274000.0
2014-10-22 14:10:00,47.09,47.19,47.09,47.15,148900.0,35.1641,35.2388,35.1641,35.2089,148900.0
2014-10-22 14:20:00,47.14,47.16,46.96,47.0,299100.0,35.2015,35.2164,35.0671,35.0969,299100.0
2014-10-22 14:30:00,47.0,47.03,46.91,47.0,249700.0,35.0969,35.1193,35.0297,35.0969,249700.0
2014-10-22 14:40:00,47.01,47.11,47.01,47.1,280800.0,35.1044,35.1791,35.1044,35.1716,280800.0
2014-10-22 14:50:00,47.09,47.18,47.01,47.16,178700.0,35.1641,35.2313,35.1044,35.2164,178700.0
2014-10-22 15:00:00,47.16,47.18,47.03,47.03,268000.0,35.2164,35.2313,35.1193,35.1193,268000.0
2014-10-22 15:10:00,47.03,47.05,46.9,46.91,203500.0,35.1193,35.1343,35.0222,35.0297,203500.0
2014-10-22 15:20:00,46.9,46.92,46.8,46.88,222500.0,35.0222,35.0372,34.9476,35.0073,222500.0
2014-10-22 15:30:00,46.87,46.88,46.69,46.72,388300.0,34.9998,35.0073,34.8654,34.8878,388300.0
2014-10-22 15:40:00,46.71,46.79,46.63,46.68,428400.0,34.8804,34.9401,34.8206,34.858,428400.0
2014-10-22 15:50:00,46.68,46.73,46.6,46.62,684300.0,34.858,34.8953,34.7982,34.8132,684300.0
2014-10-23 09:30:00,47.17,47.43,46.95,47.08,335100.0,35.2239,35.418,35.0596,35.1567,335100.0
2014-10-23 09:40:00,47.08,47.19,46.93,47.02,201400.0,35.1567,35.2388,35.0446,35.1119,201400.0
2014-10-23 09:50:00,47.03,47.09,46.88,46.91,211300.0,35.1193,35.1641,35.0073,35.0297,211300.0
2014-10-23 10:00:00,46.92,47.11,46.92,47.03,308800.0,35.0372,35.1791,35.0372,35.1193,308800.0
2014-10-23 10:10:00,47.04,47.21,47.02,47.11,332500.0,35.1268,35.2537,35.1119,35.1791,332500.0
2014-10-23 10:20:00,47.1,47.12,47.02,47.05,96000.0,35.1716,35.1865,35.1119,35.1343,96000.0
2014-10-23 10:30:00,47.04,47.11,47.02,47.06,81000.0,35.1268,35.1791,35.1119,35.1417,81000.0
2014-10-23 10:40:00,47.05,47.16,46.96,47.11,134100.0,35.1343,35.2164,35.0671,35.1791,134100.0
2014-10-23 10:50:00,47.12,47.21,47.09,47.14,129500.0,35.1865,35.2537,35.1641,35.2015,129500.0
2014-10-23 11:00:00,47.14,47.17,47.09,47.13,90900.0,35.2015,35.2239,35.1641,35.194,90900.0
2014-10-23 11:10:00,47.14,47.19,47.1,47.1,94500.0,35.2015,35.2388,35.1716,35.1716,94500.0
2014-10-23 11:20:00,47.11,47.13,47.07,47.11,78000.0,35.1791,35.194,35.1492,35.1791,78000.0
2014-10-23 11:30:00,47.11,47.15,46.95,46.96,126000.0,35.1791,35.2089,35.0596,35.0671,126000.0
2014-10-23 11:40:00,46.96,47.04,46.91,47.03,106200.0,35.0671,35.1268,35.0297,35.1193,106200.0
2014-10-23 11:50:00,47.03,47.08,46.9,46.94,87300.0,35.1193,35.1567,35.0222,35.0521,87300.0
2014-10-23 12:00:00,46.94,47.05,46.94,47.04,67800.0,35.0521,35.1343,35.0521,35.1268,67800.0
2014-10-23 12:10:00,47.05,47.05,46.98,47.0,81700.0,35.1343,35.1343,35.082,35.0969,81700.0
2014-10-23 12:20:00,47.01,47.12,46.99,47.11,60100.0,35.1044,35.1865,35.0895,35.1791,60100.0
2014-10-23 12:30:00,47.11,47.11,47.0,47.03,53300.0,35.1791,35.1791,35.0969,35.1193,53300.0
2014-10-23 12:40:00,47.04,47.08,46.98,47.04,61400.0,35.1268,35.1567,35.082,35.1268,61400.0
2014-10-23 12:50:00,47.05,47.13,47.01,47.06,46100.0,35.1343,35.194,35.1044,35.1417,46100.0
2014-10-23 13:00:00,47.07,47.1,47.02,47.09,51000.0,35.1492,35.1716,35.1119,35.1641,51000.0
2014-10-23 13:10:00,47.09,47.13,47.06,47.1,49200.0,35.1641,35.194,35.1417,35.1716,49200.0
2014-10-23 13:20:00,47.1,47.17,47.04,47.14,80300.0,35.1716,35.2239,35.1268,35.2015,80300.0
2014-10-23 13:30:00,47.14,47.19,47.09,47.11,114800.0,35.2015,35.2388,35.1641,35.1791,114800.0
2014-10-23 13:40:00,47.11,47.16,47.08,47.15,113600.0,35.1791,35.2164,35.1567,35.2089,113600.0
2014-10-23 13:50:00,47.15,47.18,47.09,47.12,93400.0,35.2089,35.2313,35.1641,35.1865,93400.0
2014-10-23 14:00:00,47.11,47.25,47.09,47.25,120600.0,35.1791,35.2836,35.1641,35.2836,120600.0
2014-10-23 14:10:00,47.24,47.34,47.23,47.33,73800.0,35.2761,35.3508,35.2687,35.3433,73800.0
2014-10-23 14:20:00,47.33,47.42,47.3,47.33,190600.0,35.3433,35.4106,35.3209,35.3433,190600.0
2014-10-23 14:30:00,47.33,47.33,47.13,47.15,112300.0,35.3433,35.3433,35.194,35.2089,112300.0
2014-10-23 14:40:00,47.15,47.17,47.1,47.12,101300.0,35.2089,35.2239,35.1716,35.1865,101300.0
2014-10-23 14:50:00,47.13,47.14,46.87,47.02,166100.0,35.194,35.2015,34.9998,35.1119,166100.0
2014-10-23 15:00:00,47.01,47.03,46.86,46.92,278400.0,35.1044,35.1193,34.9924,35.0372,278400.0
2014-10-23 15:10:00,46.92,46.98,46.86,46.9,209100.0,35.0372,35.082,34.9924,35.0222,209100.0
2014-10-23 15:20:00,46.89,46.93,46.84,46.87,228100.0,35.0148,35.0446,34.9774,34.9998,228100.0
2014-10-23 15:30:00,46.86,47.04,46.85,46.99,293600.0,34.9924,35.1268,34.9849,35.0895,293600.0
2014-10-23 15:40:00,46.99,47.02,46.9,47.01,196000.0,35.0895,35.1119,35.0222,35.1044,196000.0
2014-10-23 15:50:00,47.02,47.09,46.9,46.99,510200.0,35.1119,35.1641,35.0222,35.0895,510200.0
2014-10-24 09:30:00,47.13,47.15,46.79,47.01,244400.0,35.194,35.2089,34.9401,35.1044,244400.0
2014-10-24 09:40:00,47.01,47.05,46.77,46.89,160100.0,35.1044,35.1343,34.9252,35.0148,160100.0
2014-10-24 09:50:00,46.9,46.99,46.77,46.97,116800.0,35.0222,35.0895,34.9252,35.0745,116800.0
2014-10-24 10:00:00,46.98,47.11,46.8,46.97,155200.0,35.082,35.1791,34.9476,35.0745,155200.0
2014-10-24 10:10:00,46.97,47.15,46.94,47.15,80300.0,35.0745,35.2089,35.0521,35.2089,80300.0
2014-10-24 10:20:00,47.15,47.23,47.1,47.15,78300.0,35.2089,35.2687,35.1716,35.2089,78300.0
2014-10-24 10:30:00,47.17,47.4,47.16,47.37,225100.0,35.2239,35.3956,35.2164,35.3732,225100.0
2014-10-24 10:40:00,47.38,47.41,47.31,47.32,133100.0,35.3807,35.4031,35.3284,35.3359,133100.0
2014-10-24 10:50:00,47.33,47.39,47.26,47.35,82300.0,35.3433,35.3881,35.2911,35.3583,82300.0
2014-10-24 11:00:00,47.35,47.38,47.25,47.28,73400.0,35.3583,35.3807,35.2836,35.306,73400.0
2014-10-24 11:10:00,47.29,47.37,47.29,47.33,76600.0,35.3135,35.3732,35.3135,35.3433,76600.0
2014-10-24 11:20:00,47.34,47.38,47.3,47.32,85100.0,35.3508,35.3807,35.3209,35.3359,85100.0
2014-10-24 11:30:00,47.33,47.44,47.3,47.42,94500.0,35.3433,35.4255,35.3209,35.4106,94500.0
2014-10-24 11:40:00,47.41,47.48,47.39,47.45,73000.0,35.4031,35.4554,35.3881,35.433,73000.0
2014-10-24 11:50:00,47.45,47.46,47.4,47.42,73300.0,35.433,35.4404,35.3956,35.4106,73300.0
2014-10-24 12:00:00,47.42,47.42,47.36,47.4,58100.0,35.4106,35.4106,35.3657,35.3956,58100.0
2014-10-24 12:10:00,47.41,47.47,47.38,47.43,104800.0,35.4031,35.4479,35.3807,35.418,104800.0
2014-10-24 12:20:00,47.42,47.44,47.39,47.42,67600.0,35.4106,35.4255,35.3881,35.4106,67600.0
2014-10-24 12:30:00,47.42,47.5,47.41,47.44,62200.0,35.4106,35.4703,35.4031,35.4255,62200.0
2014-10-24 12:40:00,47.44,47.47,47.42,47.43,60600.0,35.4255,35.4479,35.4106,35.418,60600.0
2014-10-24 12:50:00,47.44,47.44,47.31,47.37,64200.0,35.4255,35.4255,35.3284,35.3732,64200.0
2014-10-24 13:00:00,47.38,47.42,47.29,47.29,78800.0,35.3807,35.4106,35.3135,35.3135,78800.0
2014-10-24 13:10:00,47.29,47.33,47.2,47.22,66700.0,35.3135,35.3433,35.2463,35.2612,66700.0
2014-10-24 13:20:00,47.22,47.33,47.22,47.31,61600.0,35.2612,35.3433,35.2612,35.3284,61600.0
2014-10-24 13:30:00,47.31,47.43,47.29,47.43,63100.0,35.3284,35.418,35.3135,35.418,63100.0
2014-10-24 13:40:00,47.43,47.45,47.38,47.42,63300.0,35.418,35.433,35.3807,35.4106,63300.0
2014-10-24 13:50:00,47.43,47.45,47.39,47.44,52300.0,35.418,35.433,35.3881,35.4255,52300.0
2014-10-24 14:00:00,47.43,47.48,47.4,47.48,71500.0,35.418,35.4554,35.3956,35.4554,71500.0
2014-10-24 14:10:00,47.47,47.49,47.43,47.48,69600.0,35.4479,35.4628,35.418,35.4554,69600.0
2014-10-24 14:20:00,47.48,47.53,47.44,47.45,101700.0,35.4554,35.4927,35.4255,35.433,101700.0
2014-10-24 14:30:00,47.45,47.48,47.39,47.46,78000.0,35.433,35.4554,35.3881,35.4404,78000.0
2014-10-24 14:40:00,47.46,47.49,47.44,47.44,138800.0,35.4404,35.4628,35.4255,35.4255,138800.0
2014-10-24 14:50:00,47.45,47.46,47.4,47.42,95800.0,35.433,35.4404,35.3956,35.4106,95800.0
2014-10-24 15:00:00,47.43,47.53,47.42,47.48,143900.0,35.418,35.4927,35.4106,35.4554,143900.0
2014-10-24 15:10:00,47.48,47.5,47.42,47.48,153000.0,35.4554,35.4703,35.4106,35.4554,153000.0
2014-10-24 15:20:00,47.48,47.49,47.43,47.48,142000.0,35.4554,35.4628,35.418,35.4554,142000.0
2014-10-24 15:30:00,47.49,47.56,47.48,47.55,215000.0,35.4628,35.5151,35.4554,35.5076,215000.0
2014-10-24 15:40:00,47.55,47.59,47.5,47.56,365100.0,35.5076,35.5375,35.4703,35.5151,365100.0
2014-10-24 15:50:00,47.56,47.63,47.52,47.56,585600.0,35.5151,35.5674,35.4852,35.5151,585600.0
2014-10-27 09:30:00,47.48,47.64,47.34,47.49,202200.0,35.4554,35.5748,35.3508,35.4628,202200.0
2014-10-27 09:40:00,47.51,47.54,47.39,47.49,85600.0,35.4778,35.5002,35.3881,35.4628,85600.0
2014-10-27 09:50:00,47.47,47.47,47.29,47.3,179300.0,35.4479,35.4479,35.3135,35.3209,179300.0
2014-10-27 10:00:00,47.3,47.39,47.13,47.38,356400.0,35.3209,35.3881,35.194,35.3807,356400.0
2014-10-27 10:10:00,47.38,47.42,47.34,47.39,213600.0,35.3807,35.4106,35.3508,35.3881,213600.0
2014-10-27 10:20:00,47.39,47.4,47.34,47.36,109600.0,35.3881,35.3956,35.3508,35.3657,109600.0
2014-10-27 10:30:00,47.37,47.38,47.27,47.29,115300.0,35.3732,35.3807,35.2985,35.3135,115300.0
2014-10-27 10:40:00,47.3,47.46,47.3,47.43,123900.0,35.3209,35.4404,35.3209,35.418,123900.0
2014-10-27 10:50:00,47.42,47.43,47.34,47.43,95900.0,35.4106,35.418,35.3508,35.418,95900.0
2014-10-27 11:00:00,47.43,47.59,47.41,47.59,105700.0,35.418,35.5375,35.4031,35.5375,105700.0
2014-10-27 11:10:00,47.59,47.66,47.58,47.59,117700.0,35.5375,35.5898,35.53,35.5375,117700.0
2014-10-27 11:20:00,47.6,47.65,47.57,47.63,113500.0,35.545,35.5823,35.5226,35.5674,113500.0
2014-10-27 11:30:00,47.62,47.64,47.55,47.59,123900.0,35.5599,35.5748,35.5076,35.5375,123900.0
2014-10-27 11:40:00,47.59,47.63,47.57,47.6,128500.0,35.5375,35.5674,35.5226,35.545,128500.0
2014-10-27 11:50:00,47.59,47.59,47.5,47.5,83600.0,35.5375,35.5375,35.4703,35.4703,83600.0
2014-10-27 12:00:00,47.5,47.62,47.48,47.62,85600.0,35.4703,35.5599,35.4554,35.5599,85600.0
2014-10-27 12:10:00,47.62,47.67,47.59,47.64,94000.0,35.5599,35.5972,35.5375,35.5748,94000.0
2014-10-27 12:20:00,47.64,47.71,47.62,47.67,102500.0,35.5748,35.6271,35.5599,35.5972,102500.0
2014-10-27 12:30:00,47.68,47.69,47.64,47.64,126000.0,35.6047,35.6122,35.5748,35.5748,126000.0
2014-10-27 12:40:00,47.64,47.74,47.59,47.71,98200.0,35.5748,35.6495,35.5375,35.6271,98200.0
2014-10-27 12:50:00,47.71,47.78,47.71,47.73,120800.0,35.6271,35.6794,35.6271,35.642,120800.0
2014-10-27 13:00:00,47.74,47.82,47.73,47.75,139700.0,35.6495,35.7092,35.642,35.657,139700.0
2014-10-27 13:10:00,47.76,47.87,47.76,47.85,100400.0,35.6644,35.7466,35.6644,35.7317,100400.0
2014-10-27 13:20:00,47.85,47.88,47.79,47.83,94200.0,35.7317,35.7541,35.6868,35.7167,94200.0
2014-10-27 13:30:00,47.83,47.85,47.74,47.76,142900.0,35.7167,35.7317,35.6495,35.6644,142900.0
2014-10-27 13:40:00,47.76,47.77,47.71,47.77,86600.0,35.6644,35.6719,35.6271,35.6719,86600.0
2014-10-27 13:50:00,47.77,47.83,47.72,47.83,124800.0,35.6719,35.7167,35.6346,35.7167,124800.0
2014-10-27 14:00:00,47.83,47.9,47.8,47.88,139400.0,35.7167,35.769,35.6943,35.7541,139400.0
2014-10-27 14:10:00,47.88,47.95,47.87,47.93,127700.0,35.7541,35.8063,35.7466,35.7914,127700.0
2014-10-27 14:20:00,47.93,47.93,47.82,47.89,111400.0,35.7914,35.7914,35.7092,35.7615,111400.0
2014-10-27 14:30:00,47.89,47.92,47.8,47.88,143000.0,35.7615,35.7839,35.6943,35.7541,143000.0
2014-10-27 14:40:00,47.88,47.91,47.85,47.89,183600.0,35.7541,35.7765,35.7317,35.7615,183600.0
2014-10-27 14:50:00,47.9,47.94,47.81,47.87,150700.0,35.769,35.7989,35.7018,35.7466,150700.0
2014-10-27 15:00:00,47.86,47.95,47.85,47.9,168800.0,35.7391,35.8063,35.7317,35.769,168800.0
2014-10-27 15:10:00,47.9,48.0,47.88,47.99,154500.0,35.769,35.8437,35.7541,35.8362,154500.0
2014-10-27 15:20:00,47.98,47.99,47.95,47.96,166100.0,35.8287,35.8362,35.8063,35.8138,166100.0
2014-10-27 15:30:00,47.96,47.98,47.92,47.94,272900.0,35.8138,35.8287,35.7839,35.7989,272900.0
2014-10-27 15:40:00,47.93,48.0,47.91,48.0,302100.0,35.7914,35.8437,35.7765,35.8437,302100.0
2014-10-27 15:50:00,48.0,48.06,47.94,47.95,568700.0,35.8437,35.8885,35.7989,35.8063,568700.0
2014-10-28 09:30:00,48.1,48.4,48.09,48.26,167300.0,35.9183,36.1424,35.9109,36.0378,167300.0
2014-10-28 09:40:00,48.26,48.27,48.06,48.08,156000.0,36.0378,36.0453,35.8885,35.9034,156000.0
2014-10-28 09:50:00,48.09,48.24,48.08,48.22,128900.0,35.9109,36.0229,35.9034,36.0079,128900.0
2014-10-28 10:00:00,48.23,48.3,48.17,48.25,171700.0,36.0154,36.0677,35.9706,36.0303,171700.0
2014-10-28 10:10:00,48.25,48.25,48.13,48.13,113500.0,36.0303,36.0303,35.9407,35.9407,113500.0
2014-10-28 10:20:00,48.12,48.15,48.09,48.15,88800.0,35.9333,35.9557,35.9109,35.9557,88800.0
2014-10-28 10:30:00,48.15,48.25,48.13,48.25,80600.0,35.9557,36.0303,35.9407,36.0303,80600.0
2014-10-28 10:40:00,48.24,48.3,48.22,48.24,74200.0,36.0229,36.0677,36.0079,36.0229,74200.0
2014-10-28 10:50:00,48.25,48.29,48.2,48.22,83300.0,36.0303,36.0602,35.993,36.0079,83300.0
2014-10-28 11:00:00,48.23,48.34,48.22,48.33,61800.0,36.0154,36.0976,36.0079,36.0901,61800.0
2014-10-28 11:10:00,48.32,48.37,48.26,48.32,124800.0,36.0826,36.12,36.0378,36.0826,124800.0
2014-10-28 11:20:00,48.32,48.36,48.31,48.33,74000.0,36.0826,36.1125,36.0752,36.0901,74000.0
2014-10-28 11:30:00,48.33,48.36,48.21,48.22,170200.0,36.0901,36.1125,36.0005,36.0079,170200.0
2014-10-28 11:40:00,48.22,48.27,48.2,48.22,80100.0,36.0079,36.0453,35.993,36.0079,80100.0
2014-10-28 11:50:00,48.22,48.23,48.05,48.05,67800.0,36.0079,36.0154,35.881,35.881,67800.0
2014-10-28 12:00:00,48.05,48.05,47.95,47.95,202500.0,35.881,35.881,35.8063,35.8063,202500.0
2014-10-28 12:10:00,47.95,48.0,47.91,47.92,84300.0,35.8063,35.8437,35.7765,35.7839,84300.0
2014-10-28 12:20:00,47.91,47.95,47.84,47.95,112100.0,35.7765,35.8063,35.7242,35.8063,112100.0
2014-10-28 12:30:00,47.95,47.96,47.9,47.92,50800.0,35.8063,35.8138,35.769,35.7839,50800.0
2014-10-28 12:40:00,47.9,47.92,47.87,47.89,77200.0,35.769,35.7839,35.7466,35.7615,77200.0
2014-10-28 12:50:00,47.89,47.94,47.89,47.94,33000.0,35.7615,35.7989,35.7615,35.7989,33000.0
2014-10-28 13:00:00,47.94,48.08,47.94,48.07,74400.0,35.7989,35.9034,35.7989,35.8959,74400.0
2014-10-28 13:10:00,48.07,48.14,48.07,48.12,127700.0,35.8959,35.9482,35.8959,35.9333,127700.0
2014-10-28 13:20:00,48.12,48.26,48.12,48.23,114500.0,35.9333,36.0378,35.9333,36.0154,114500.0
2014-10-28 13:30:00,48.24,48.34,48.21,48.34,133200.0,36.0229,36.0976,36.0005,36.0976,133200.0
2014-10-28 13:40:00,48.34,48.42,48.33,48.38,134500.0,36.0976,36.1573,36.0901,36.1274,134500.0
2014-10-28 13:50:00,48.38,48.44,48.37,48.37,94300.0,36.1274,36.1722,36.12,36.12,94300.0
2014-10-28 14:00:00,48.36,48.42,48.32,48.33,64500.0,36.1125,36.1573,36.0826,36.0901,64500.0
2014-10-28 14:10:00,48.33,48.34,48.22,48.25,109900.0,36.0901,36.0976,36.0079,36.0303,109900.0
2014-10-28 14:20:00,48.26,48.36,48.26,48.35,238000.0,36.0378,36.1125,36.0378,36.105,238000.0
2014-10-28 14:30:00,48.35,48.38,48.32,48.37,80500.0,36.105,36.1274,36.0826,36.12,80500.0
2014-10-28 14:40:00,48.37,48.38,48.28,48.32,73300.0,36.12,36.1274,36.0528,36.0826,73300.0
2014-10-28 14:50:00,48.32,48.38,48.3,48.38,134400.0,36.0826,36.1274,36.0677,36.1274,134400.0
2014-10-28 15:00:00,48.38,48.43,48.35,48.37,135800.0,36.1274,36.1648,36.105,36.12,135800.0
2014-10-28 15:10:00,48.38,48.43,48.34,48.4,135900.0,36.1274,36.1648,36.0976,36.1424,135900.0
2014-10-28 15:20:00,48.4,48.44,48.35,48.39,137900.0,36.1424,36.1722,36.105,36.1349,137900.0
2014-10-28 15:30:00,48.39,48.46,48.37,48.41,255400.0,36.1349,36.1872,36.12,36.1498,255400.0
2014-10-28 15:40:00,48.41,48.43,48.3,48.3,227400.0,36.1498,36.1648,36.0677,36.0677,227400.0
2014-10-28 15:50:00,48.3,48.5,48.3,48.5,631000.0,36.0677,36.217,36.0677,36.217,631000.0
2014-10-29 09:30:00,48.13,48.28,48.0,48.28,281800.0,36.1936,36.3064,36.0958,36.3064,281800.0
2014-10-29 09:40:00,48.28,48.42,48.27,48.42,137500.0,36.3064,36.4117,36.2989,36.4117,137500.0
2014-10-29 09:50:00,48.42,48.56,48.32,48.5,253400.0,36.4117,36.5169,36.3365,36.4718,253400.0
2014-10-29 10:00:00,48.51,48.53,48.36,48.36,253800.0,36.4793,36.4944,36.3665,36.3665,253800.0
2014-10-29 10:10:00,48.35,48.47,48.29,48.42,240800.0,36.359,36.4493,36.3139,36.4117,240800.0
2014-10-29 10:20:00,48.42,48.47,48.26,48.4,382600.0,36.4117,36.4493,36.2913,36.3966,382600.0
2014-10-29 10:30:00,48.4,48.53,48.38,48.53,205700.0,36.3966,36.4944,36.3816,36.4944,205700.0
2014-10-29 10:40:00,48.53,48.55,48.27,48.27,122500.0,36.4944,36.5094,36.2989,36.2989,122500.0
2014-10-29 10:50:00,48.27,48.36,48.23,48.28,140300.0,36.2989,36.3665,36.2688,36.3064,140300.0
2014-10-29 11:00:00,48.28,48.45,48.28,48.39,144600.0,36.3064,36.4342,36.3064,36.3891,144600.0
2014-10-29 11:10:00,48.39,48.47,48.38,48.45,93800.0,36.3891,36.4493,36.3816,36.4342,93800.0
2014-10-29 11:20:00,48.45,48.49,48.39,48.44,83800.0,36.4342,36.4643,36.3891,36.4267,83800.0
2014-10-29 11:30:00,48.44,48.46,48.22,48.38,267800.0,36.4267,36.4417,36.2613,36.3816,267800.0
2014-10-29 11:40:00,48.38,48.42,48.38,48.38,59900.0,36.3816,36.4117,36.3816,36.3816,59900.0
2014-10-29 11:50:00,48.38,48.44,48.36,48.39,50500.0,36.3816,36.4267,36.3665,36.3891,50500.0
2014-10-29 12:00:00,48.4,48.4,48.31,48.37,83700.0,36.3966,36.3966,36.3289,36.3741,83700.0
2014-10-29 12:10:00,48.36,48.5,48.33,48.4,141400.0,36.3665,36.4718,36.344,36.3966,141400.0
2014-10-29 12:20:00,48.41,48.43,48.34,48.35,128600.0,36.4041,36.4192,36.3515,36.359,128600.0
2014-10-29 12:30:00,48.35,48.39,48.32,48.32,150400.0,36.359,36.3891,36.3365,36.3365,150400.0
2014-10-29 12:40:00,48.32,48.36,48.29,48.31,43900.0,36.3365,36.3665,36.3139,36.3289,43900.0
2014-10-29 12:50:00,48.3,48.35,48.29,48.31,102500.0,36.3214,36.359,36.3139,36.3289,102500.0
2014-10-29 13:00:00,48.3,48.34,48.26,48.27,70200.0,36.3214,36.3515,36.2913,36.2989,70200.0
2014-10-29 13:10:00,48.26,48.32,48.23,48.26,110200.0,36.2913,36.3365,36.2688,36.2913,110200.0
2014-10-29 13:20:00,48.25,48.26,48.23,48.26,81000.0,36.2838,36.2913,36.2688,36.2913,81000.0
2014-10-29 13:30:00,48.26,48.26,48.21,48.22,105000.0,36.2913,36.2913,36.2537,36.2613,105000.0
2014-10-29 13:40:00,48.22,48.25,48.18,48.24,118600.0,36.2613,36.2838,36.2312,36.2763,118600.0
2014-10-29 13:50:00,48.25,48.27,48.24,48.26,91300.0,36.2838,36.2989,36.2763,36.2913,91300.0
2014-10-29 14:00:00,48.26,48.27,48.03,48.16,223800.0,36.2913,36.2989,36.1184,36.2161,223800.0
2014-10-29 14:10:00,48.16,48.25,47.99,48.07,324500.0,36.2161,36.2838,36.0883,36.1485,324500.0
2014-10-29 14:20:00,48.07,48.29,48.03,48.29,294300.0,36.1485,36.3139,36.1184,36.3139,294300.0
2014-10-29 14:30:00,48.29,48.35,48.18,48.21,248100.0,36.3139,36.359,36.2312,36.2537,248100.0
2014-10-29 14:40:00,48.2,48.3,48.09,48.14,117700.0,36.2462,36.3214,36.1635,36.2011,117700.0
2014-10-29 14:50:00,48.14,48.27,48.06,48.23,122900.0,36.2011,36.2989,36.1409,36.2688,122900.0
2014-10-29 15:00:00,48.23,48.3,48.1,48.15,140200.0,36.2688,36.3214,36.171,36.2086,140200.0
2014-10-29 15:10:00,48.16,48.24,48.11,48.24,238600.0,36.2161,36.2763,36.1785,36.2763,238600.0
2014-10-29 15:20:00,48.23,48.24,48.14,48.18,263800.0,36.2688,36.2763,36.2011,36.2312,263800.0
2014-10-29 15:30:00,48.2,48.36,48.2,48.3,256000.0,36.2462,36.3665,36.2462,36.3214,256000.0
2014-10-29 15:40:00,48.31,48.39,48.28,48.33,257900.0,36.3289,36.3891,36.3064,36.344,257900.0
2014-10-29 15:50:00,48.34,48.36,48.27,48.34,364800.0,36.3515,36.3665,36.2989,36.3515,364800.0
2014-10-30 09:30:00,48.26,48.5,48.05,48.08,455700.0,36.2913,36.4718,36.1334,36.156,455700.0
2014-10-30 09:40:00,48.09,48.16,47.79,47.86,518800.0,36.1635,36.2161,35.9379,35.9905,518800.0
2014-10-30 09:50:00,47.86,48.01,47.51,47.52,459000.0,35.9905,36.1033,35.7273,35.7349,459000.0
2014-10-30 10:00:00,47.52,47.54,47.3,47.32,434300.0,35.7349,35.7499,35.5694,35.5845,434300.0
2014-10-30 10:10:00,47.31,47.73,47.17,47.66,566500.0,35.5769,35.8928,35.4717,35.8401,566500.0
2014-10-30 10:20:00,47.66,47.72,47.55,47.69,225800.0,35.8401,35.8853,35.7574,35.8627,225800.0
2014-10-30 10:30:00,47.69,47.74,47.43,47.47,182000.0,35.8627,35.9003,35.6672,35.6973,182000.0
2014-10-30 10:40:00,47.48,47.48,47.17,47.19,227900.0,35.7048,35.7048,35.4717,35.4867,227900.0
2014-10-30 10:50:00,47.19,47.23,47.05,47.18,330800.0,35.4867,35.5168,35.3814,35.4792,330800.0
2014-10-30 11:00:00,47.17,47.27,47.01,47.04,306800.0,35.4717,35.5469,35.3513,35.3739,306800.0
2014-10-30 11:10:00,47.04,47.14,46.88,47.1,379200.0,35.3739,35.4491,35.2536,35.419,379200.0
2014-10-30 11:20:00,47.11,47.11,46.97,47.01,289600.0,35.4265,35.4265,35.3213,35.3513,289600.0
2014-10-30 11:30:00,47.02,47.04,46.94,47.0,219500.0,35.3589,35.3739,35.2987,35.3438,219500.0
2014-10-30 11:40:00,47.01,47.19,47.01,47.11,166100.0,35.3513,35.4867,35.3513,35.4265,166100.0
2014-10-30 11:50:00,47.11,47.2,47.09,47.18,169500.0,35.4265,35.4942,35.4115,35.4792,169500.0
2014-10-30 12:00:00,47.19,47.23,47.15,47.16,81000.0,35.4867,35.5168,35.4566,35.4641,81000.0
2014-10-30 12:10:00,47.17,47.17,47.09,47.1,125400.0,35.4717,35.4717,35.4115,35.419,125400.0
2014-10-30 12:20:00,47.11,47.26,47.11,47.19,69400.0,35.4265,35.5393,35.4265,35.4867,69400.0
2014-10-30 12:30:00,47.2,47.23,47.08,47.09,168600.0,35.4942,35.5168,35.404,35.4115,168600.0
2014-10-30 12:40:00,47.09,47.15,47.09,47.12,104400.0,35.4115,35.4566,35.4115,35.4341,104400.0
2014-10-30 12:50:00,47.13,47.2,47.11,47.11,101600.0,35.4416,35.4942,35.4265,35.4265,101600.0
2014-10-30 13:00:00,47.11,47.22,47.08,47.2,149100.0,35.4265,35.5093,35.404,35.4942,149100.0
2014-10-30 13:10:00,47.2,47.45,47.2,47.42,135400.0,35.4942,35.6822,35.4942,35.6597,135400.0
2014-10-30 13:20:00,47.42,47.48,47.36,47.36,186500.0,35.6597,35.7048,35.6145,35.6145,186500.0
2014-10-30 13:30:00,47.37,47.51,47.35,47.51,226200.0,35.6221,35.7273,35.607,35.7273,226200.0
2014-10-30 13:40:00,47.51,47.57,47.45,47.55,265600.0,35.7273,35.7725,35.6822,35.7574,265600.0
2014-10-30 13:50:00,47.55,47.65,47.55,47.58,249500.0,35.7574,35.8326,35.7574,35.78,249500.0
2014-10-30 14:00:00,47.57,47.64,47.53,47.62,177700.0,35.7725,35.8251,35.7424,35.8101,177700.0
2014-10-30 14:10:00,47.62,47.62,47.52,47.52,121200.0,35.8101,35.8101,35.7349,35.7349,121200.0
2014-10-30 14:20:00,47.53,47.53,47.41,47.45,112800.0,35.7424,35.7424,35.6521,35.6822,112800.0
2014-10-30 14:30:00,47.46,47.5,47.46,47.49,97300.0,35.6897,35.7198,35.6897,35.7123,97300.0
2014-10-30 14:40:00,47.48,47.5,47.28,47.32,154300.0,35.7048,35.7198,35.5544,35.5845,154300.0
2014-10-30 14:50:00,47.32,47.33,46.91,46.97,465200.0,35.5845,35.592,35.2761,35.3213,465200.0
2014-10-30 15:00:00,46.97,47.16,46.96,47.11,259200.0,35.3213,35.4641,35.3137,35.4265,259200.0
2014-10-30 15:10:00,47.1,47.18,47.06,47.11,221500.0,35.419,35.4792,35.3889,35.4265,221500.0
2014-10-30 15:20:00,47.1,47.18,47.09,47.13,328900.0,35.419,35.4792,35.4115,35.4416,328900.0
2014-10-30 15:30:00,47.14,47.3,47.13,47.3,276100.0,35.4491,35.5694,35.4416,35.5694,276100.0
2014-10-30 15:40:00,47.3,47.42,47.25,47.41,320700.0,35.5694,35.6597,35.5318,35.6521,320700.0
2014-10-30 15:50:00,47.41,47.57,47.41,47.53,715400.0,35.6521,35.7725,35.6521,35.7424,715400.0
2014-10-31 09:30:00,49.17,49.74,48.75,49.43,1280800.0,36.9757,37.4043,36.6598,37.1712,1280800.0
2014-10-31 09:40:00,49.44,49.5,49.18,49.49,551700.0,37.1787,37.2238,36.9832,37.2163,551700.0
2014-10-31 09:50:00,49.5,49.86,49.47,49.85,612800.0,37.2238,37.4945,37.2013,37.487,612800.0
2014-10-31 10:00:00,49.86,50.21,49.86,49.94,1127700.0,37.4945,37.7577,37.4945,37.5547,1127700.0
2014-10-31 10:10:00,49.94,50.08,49.8,49.88,699400.0,37.5547,37.66,37.4494,37.5096,699400.0
2014-10-31 10:20:00,49.88,49.96,49.75,49.81,308600.0,37.5096,37.5697,37.4118,37.4569,308600.0
2014-10-31 10:30:00,49.81,49.98,49.75,49.98,312300.0,37.4569,37.5848,37.4118,37.5848,312300.0
2014-10-31 10:40:00,49.98,49.99,49.75,49.79,448200.0,37.5848,37.5923,37.4118,37.4419,448200.0
2014-10-31 10:50:00,49.79,49.8,49.52,49.54,274800.0,37.4419,37.4494,37.2389,37.2539,274800.0
2014-10-31 11:00:00,49.53,49.79,49.52,49.72,294500.0,37.2464,37.4419,37.2389,37.3893,294500.0
2014-10-31 11:10:00,49.72,49.8,49.7,49.76,383800.0,37.3893,37.4494,37.3742,37.4193,383800.0
2014-10-31 11:20:00,49.77,49.84,49.75,49.84,226700.0,37.4269,37.4795,37.4118,37.4795,226700.0
2014-10-31 11:30:00,49.84,49.87,49.75,49.77,316300.0,37.4795,37.5021,37.4118,37.4269,316300.0
2014-10-31 11:40:00,49.76,49.81,49.75,49.78,169200.0,37.4193,37.4569,37.4118,37.4344,169200.0
2014-10-31 11:50:00,49.79,49.84,49.7,49.74,328300.0,37.4419,37.4795,37.3742,37.4043,328300.0
2014-10-31 12:00:00,49.73,49.73,49.55,49.65,149700.0,37.3968,37.3968,37.2614,37.3366,149700.0
2014-10-31 12:10:00,49.65,49.67,49.49,49.49,203800.0,37.3366,37.3517,37.2163,37.2163,203800.0
2014-10-31 12:20:00,49.49,49.54,49.42,49.54,112800.0,37.2163,37.2539,37.1637,37.2539,112800.0
2014-10-31 12:30:00,49.53,49.58,49.47,49.47,100700.0,37.2464,37.284,37.2013,37.2013,100700.0
2014-10-31 12:40:00,49.48,49.5,49.45,49.49,116300.0,37.2088,37.2238,37.1862,37.2163,116300.0
2014-10-31 12:50:00,49.49,49.53,49.38,49.4,156400.0,37.2163,37.2464,37.1336,37.1486,156400.0
2014-10-31 13:00:00,49.4,49.43,49.34,49.39,153800.0,37.1486,37.1712,37.1035,37.1411,153800.0
2014-10-31 13:10:00,49.38,49.41,49.32,49.41,96600.0,37.1336,37.1561,37.0885,37.1561,96600.0
2014-10-31 13:20:00,49.41,49.51,49.41,49.5,144000.0,37.1561,37.2313,37.1561,37.2238,144000.0
2014-10-31 13:30:00,49.5,49.58,49.49,49.57,154900.0,37.2238,37.284,37.2163,37.2765,154900.0
2014-10-31 13:40:00,49.57,49.58,49.52,49.54,99300.0,37.2765,37.284,37.2389,37.2539,99300.0
2014-10-31 13:50:00,49.54,49.59,49.47,49.48,100600.0,37.2539,37.2915,37.2013,37.2088,100600.0
2014-10-31 14:00:00,49.48,49.56,49.46,49.48,93600.0,37.2088,37.2689,37.1937,37.2088,93600.0
2014-10-31 14:10:00,49.48,49.6,49.48,49.57,263200.0,37.2088,37.299,37.2088,37.2765,263200.0
2014-10-31 14:20:00,49.58,49.59,49.39,49.39,154100.0,37.284,37.2915,37.1411,37.1411,154100.0
2014-10-31 14:30:00,49.39,49.44,49.35,49.4,90200.0,37.1411,37.1787,37.111,37.1486,90200.0
2014-10-31 14:40:00,49.4,49.41,49.3,49.31,111200.0,37.1486,37.1561,37.0734,37.0809,111200.0
2014-10-31 14:50:00,49.32,49.35,49.27,49.35,157600.0,37.0885,37.111,37.0509,37.111,157600.0
2014-10-31 15:00:00,49.35,49.38,49.28,49.37,101900.0,37.111,37.1336,37.0584,37.1261,101900.0
2014-10-31 15:10:00,49.37,49.37,49.24,49.24,145700.0,37.1261,37.1261,37.0283,37.0283,145700.0
2014-10-31 15:20:00,49.25,49.41,49.19,49.39,336100.0,37.0358,37.1561,36.9907,37.1411,336100.0
2014-10-31 15:30:00,49.39,49.46,49.34,49.46,273600.0,37.1411,37.1937,37.1035,37.1937,273600.0
2014-10-31 15:40:00,49.46,49.6,49.44,49.6,242300.0,37.1937,37.299,37.1787,37.299,242300.0
2014-10-31 15:50:00,49.6,49.71,49.59,49.66,864200.0,37.299,37.3817,37.2915,37.3441,864200.0
2014-11-03 09:30:00,49.65,49.95,49.55,49.8,234700.0,37.3366,37.5622,37.2614,37.4494,234700.0
2014-11-03 09:40:00,49.8,49.87,49.57,49.82,172400.0,37.4494,37.5021,37.2765,37.4645,172400.0
2014-11-03 09:50:00,49.83,50.11,49.83,49.99,246000.0,37.472,37.6825,37.472,37.5923,246000.0
2014-11-03 10:00:00,50.0,50.19,49.98,50.01,270900.0,37.5998,37.7427,37.5848,37.6073,270900.0
2014-11-03 10:10:00,50.0,50.09,49.96,50.0,139900.0,37.5998,37.6675,37.5697,37.5998,139900.0
2014-11-03 10:20:00,50.01,50.01,49.94,49.96,112900.0,37.6073,37.6073,37.5547,37.5697,112900.0
2014-11-03 10:30:00,49.97,50.04,49.89,49.9,153700.0,37.5773,37.6299,37.5171,37.5246,153700.0
2014-11-03 10:40:00,49.9,49.99,49.9,49.96,118900.0,37.5246,37.5923,37.5246,37.5697,118900.0
2014-11-03 10:50:00,49.95,50.05,49.92,50.01,128100.0,37.5622,37.6374,37.5397,37.6073,128100.0
2014-11-03 11:00:00,50.0,50.06,49.96,50.02,308900.0,37.5998,37.6449,37.5697,37.6149,308900.0
2014-11-03 11:10:00,50.01,50.06,49.99,50.03,161300.0,37.6073,37.6449,37.5923,37.6224,161300.0
2014-11-03 11:20:00,50.03,50.05,50.0,50.01,93900.0,37.6224,37.6374,37.5998,37.6073,93900.0
2014-11-03 11:30:00,50.01,50.04,49.99,50.0,128000.0,37.6073,37.6299,37.5923,37.5998,128000.0
2014-11-03 11:40:00,50.01,50.06,49.99,50.02,88100.0,37.6073,37.6449,37.5923,37.6149,88100.0
2014-11-03 11:50:00,50.02,50.06,50.0,50.03,83100.0,37.6149,37.6449,37.5998,37.6224,83100.0
2014-11-03 12:00:00,50.03,50.05,49.99,50.02,74200.0,37.6224,37.6374,37.5923,37.6149,74200.0
2014-11-03 12:10:00,50.01,50.04,50.0,50.02,98300.0,37.6073,37.6299,37.5998,37.6149,98300.0
2014-11-03 12:20:00,50.02,50.03,49.99,50.02,79400.0,37.6149,37.6224,37.5923,37.6149,79400.0
2014-11-03 12:30:00,50.02,50.05,49.99,50.03,80900.0,37.6149,37.6374,37.5923,37.6224,80900.0
2014-11-03 12:40:00,50.03,50.07,50.01,50.04,39100.0,37.6224,37.6525,37.6073,37.6299,39100.0
2014-11-03 12:50:00,50.04,50.09,50.0,50.06,67600.0,37.6299,37.6675,37.5998,37.6449,67600.0
2014-11-03 13:00:00,50.06,50.14,50.05,50.14,128000.0,37.6449,37.7051,37.6374,37.7051,128000.0
2014-11-03 13:10:00,50.14,50.15,50.12,50.14,57000.0,37.7051,37.7126,37.6901,37.7051,57000.0
2014-11-03 13:20:00,50.14,50.18,50.12,50.17,60200.0,37.7051,37.7352,37.6901,37.7277,60200.0
2014-11-03 13:30:00,50.18,50.18,50.12,50.12,81000.0,37.7352,37.7352,37.6901,37.6901,81000.0
2014-11-03 13:40:00,50.13,50.17,50.12,50.14,87000.0,37.6976,37.7277,37.6901,37.7051,87000.0
2014-11-03 13:50:00,50.13,50.25,50.13,50.21,127200.0,37.6976,37.7878,37.6976,37.7577,127200.0
2014-11-03 14:00:00,50.21,50.29,50.2,50.28,183800.0,37.7577,37.8179,37.7502,37.8104,183800.0
2014-11-03 14:10:00,50.29,50.3,50.19,50.23,121700.0,37.8179,37.8254,37.7427,37.7728,121700.0
2014-11-03 14:20:00,50.23,50.23,50.18,50.2,92800.0,37.7728,37.7728,37.7352,37.7502,92800.0
2014-11-03 14:30:00,50.2,50.2,50.1,50.14,119400.0,37.7502,37.7502,37.675,37.7051,119400.0
2014-11-03 14:40:00,50.14,50.16,50.07,50.15,97000.0,37.7051,37.7201,37.6525,37.7126,97000.0
2014-11-03 14:50:00,50.15,50.17,50.08,50.1,106800.0,37.7126,37.7277,37.66,37.675,106800.0
2014-11-03 15:00:00,50.09,50.16,50.09,50.14,107700.0,37.6675,37.7201,37.6675,37.7051,107700.0
2014-11-03 15:10:00,50.15,50.15,50.03,50.03,144100.0,37.7126,37.7126,37.6224,37.6224,144100.0
2014-11-03 15:20:00,50.02,50.06,49.95,49.96,211200.0,37.6149,37.6449,37.5622,37.5697,211200.0
2014-11-03 15:30:00,49.97,50.05,49.96,50.03,177200.0,37.5773,37.6374,37.5697,37.6224,177200.0
2014-11-03 15:40:00,50.03,50.08,49.98,50.05,174100.0,37.6224,37.66,37.5848,37.6374,174100.0
2014-11-03 15:50:00,50.05,50.1,50.0,50.08,379400.0,37.6374,37.675,37.5998,37.66,379400.0
2014-11-04 09:30:00,49.97,50.25,49.9,50.25,210100.0,37.5773,37.7878,37.5246,37.7878,210100.0
2014-11-04 09:40:00,50.25,50.33,50.04,50.28,224600.0,37.7878,37.848,37.6299,37.8104,224600.0
2014-11-04 09:50:00,50.27,50.39,50.24,50.32,268200.0,37.8029,37.8931,37.7803,37.8405,268200.0
2014-11-04 10:00:00,50.34,50.42,50.31,50.39,149000.0,37.8555,37.9157,37.8329,37.8931,149000.0
2014-11-04 10:10:00,50.39,50.46,50.3,50.4,168700.0,37.8931,37.9457,37.8254,37.9006,168700.0
2014-11-04 10:20:00,50.39,50.45,50.16,50.22,131100.0,37.8931,37.9382,37.7201,37.7653,131100.0
2014-11-04 10:30:00,50.21,50.26,50.1,50.1,148800.0,37.7577,37.7953,37.675,37.675,148800.0
2014-11-04 10:40:00,50.1,50.1,49.94,49.95,176700.0,37.675,37.675,37.5547,37.5622,176700.0
2014-11-04 10:50:00,49.96,50.0,49.9,49.91,93700.0,37.5697,37.5998,37.5246,37.5321,93700.0
2014-11-04 11:00:00,49.91,49.93,49.78,49.78,132700.0,37.5321,37.5472,37.4344,37.4344,132700.0
2014-11-04 11:10:00,49.77,49.91,49.75,49.86,93900.0,37.4269,37.5321,37.4118,37.4945,93900.0
2014-11-04 11:20:00,49.87,50.0,49.83,49.97,182000.0,37.5021,37.5998,37.472,37.5773,182000.0
2014-11-04 11:30:00,49.97,50.01,49.87,49.88,149100.0,37.5773,37.6073,37.5021,37.5096,149100.0
2014-11-04 11:40:00,49.88,49.95,49.84,49.92,62800.0,37.5096,37.5622,37.4795,37.5397,62800.0
2014-11-04 11:50:00,49.92,49.92,49.81,49.84,59300.0,37.5397,37.5397,37.4569,37.4795,59300.0
2014-11-04 12:00:00,49.84,50.02,49.84,50.02,88700.0,37.4795,37.6149,37.4795,37.6149,88700.0
2014-11-04 12:10:00,50.02,50.07,49.97,50.04,57800.0,37.6149,37.6525,37.5773,37.6299,57800.0
2014-11-04 12:20:00,50.04,50.09,50.01,50.09,61300.0,37.6299,37.6675,37.6073,37.6675,61300.0
2014-11-04 12:30:00,50.09,50.11,50.04,50.1,86300.0,37.6675,37.6825,37.6299,37.675,86300.0
2014-11-04 12:40:00,50.1,50.26,50.09,50.21,105900.0,37.675,37.7953,37.6675,37.7577,105900.0
2014-11-04 12:50:00,50.2,50.25,50.15,50.19,110500.0,37.7502,37.7878,37.7126,37.7427,110500.0
2014-11-04 13:00:00,50.19,50.21,50.13,50.16,54300.0,37.7427,37.7577,37.6976,37.7201,54300.0
2014-11-04 13:10:00,50.17,50.23,50.12,50.12,98500.0,37.7277,37.7728,37.6901,37.6901,98500.0
2014-11-04 13:20:00,50.13,50.19,50.08,50.19,62300.0,37.6976,37.7427,37.66,37.7427,62300.0
2014-11-04 13:30:00,50.19,50.19,50.12,50.13,60200.0,37.7427,37.7427,37.6901,37.6976,60200.0
2014-11-04 13:40:00,50.14,50.17,50.11,50.16,78900.0,37.7051,37.7277,37.6825,37.7201,78900.0
2014-11-04 13:50:00,50.16,50.31,50.16,50.25,67200.0,37.7201,37.8329,37.7201,37.7878,67200.0
2014-11-04 14:00:00,50.25,50.29,50.23,50.27,71800.0,37.7878,37.8179,37.7728,37.8029,71800.0
2014-11-04 14:10:00,50.28,50.32,50.26,50.29,66500.0,37.8104,37.8405,37.7953,37.8179,66500.0
2014-11-04 14:20:00,50.28,50.32,50.22,50.23,72400.0,37.8104,37.8405,37.7653,37.7728,72400.0
2014-11-04 14:30:00,50.23,50.29,50.21,50.27,64300.0,37.7728,37.8179,37.7577,37.8029,64300.0
2014-11-04 14:40:00,50.26,50.26,50.19,50.21,99600.0,37.7953,37.7953,37.7427,37.7577,99600.0
2014-11-04 14:50:00,50.19,50.29,50.19,50.28,81000.0,37.7427,37.8179,37.7427,37.8104,81000.0
2014-11-04 15:00:00,50.27,50.32,50.26,50.28,115000.0,37.8029,37.8405,37.7953,37.8104,115000.0
2014-11-04 15:10:00,50.28,50.29,50.21,50.26,92400.0,37.8104,37.8179,37.7577,37.7953,92400.0
2014-11-04 15:20:00,50.26,50.31,50.19,50.23,119000.0,37.7953,37.8329,37.7427,37.7728,119000.0
2014-11-04 15:30:00,50.23,50.27,50.22,50.23,120700.0,37.7728,37.8029,37.7653,37.7728,120700.0
2014-11-04 15:40:00,50.24,50.3,50.21,50.27,173000.0,37.7803,37.8254,37.7577,37.8029,173000.0
2014-11-04 15:50:00,50.27,50.42,50.27,50.39,765400.0,37.8029,37.9157,37.8029,37.8931,765400.0
2014-11-05 09:30:00,50.48,50.6,50.27,50.45,281400.0,37.9608,38.051,37.8029,37.9382,281400.0
2014-11-05 09:40:00,50.44,50.57,50.39,50.47,94000.0,37.9307,38.0285,37.8931,37.9533,94000.0
2014-11-05 09:50:00,50.46,50.61,50.45,50.57,123400.0,37.9457,38.0585,37.9382,38.0285,123400.0
2014-11-05 10:00:00,50.55,50.87,50.51,50.87,189600.0,38.0134,38.2541,37.9833,38.2541,189600.0
2014-11-05 10:10:00,50.86,51.0,50.84,50.9,267600.0,38.2465,38.3518,38.2315,38.2766,267600.0
2014-11-05 10:20:00,50.9,50.9,50.74,50.79,113900.0,38.2766,38.2766,38.1563,38.1939,113900.0
2014-11-05 10:30:00,50.78,50.78,50.6,50.69,105100.0,38.1864,38.1864,38.051,38.1187,105100.0
2014-11-05 10:40:00,50.69,50.72,50.64,50.7,95300.0,38.1187,38.1413,38.0811,38.1262,95300.0
2014-11-05 10:50:00,50.71,50.83,50.69,50.81,86100.0,38.1337,38.224,38.1187,38.2089,86100.0
2014-11-05 11:00:00,50.81,51.09,50.81,51.04,342600.0,38.2089,38.4195,38.2089,38.3819,342600.0
2014-11-05 11:10:00,51.04,51.06,50.97,50.97,81000.0,38.3819,38.3969,38.3293,38.3293,81000.0
2014-11-05 11:20:00,50.97,51.02,50.89,50.91,122600.0,38.3293,38.3669,38.2691,38.2841,122600.0
2014-11-05 11:30:00,50.9,50.96,50.88,50.94,208700.0,38.2766,38.3217,38.2616,38.3067,208700.0
2014-11-05 11:40:00,50.94,51.04,50.94,51.03,69600.0,38.3067,38.3819,38.3067,38.3744,69600.0
2014-11-05 11:50:00,51.03,51.17,51.01,51.14,54600.0,38.3744,38.4797,38.3593,38.4571,54600.0
2014-11-05 12:00:00,51.13,51.14,51.07,51.1,88700.0,38.4496,38.4571,38.4045,38.427,88700.0
2014-11-05 12:10:00,51.1,51.1,50.97,50.98,49500.0,38.427,38.427,38.3293,38.3368,49500.0
2014-11-05 12:20:00,50.98,51.0,50.92,50.94,42700.0,38.3368,38.3518,38.2917,38.3067,42700.0
2014-11-05 12:30:00,50.95,50.96,50.9,50.94,55800.0,38.3142,38.3217,38.2766,38.3067,55800.0
2014-11-05 12:40:00,50.94,50.99,50.93,50.96,30200.0,38.3067,38.3443,38.2992,38.3217,30200.0
2014-11-05 12:50:00,50.97,50.99,50.91,50.93,37500.0,38.3293,38.3443,38.2841,38.2992,37500.0
2014-11-05 13:00:00,50.94,51.03,50.9,50.97,49400.0,38.3067,38.3744,38.2766,38.3293,49400.0
2014-11-05 13:10:00,50.97,51.07,50.94,51.05,99600.0,38.3293,38.4045,38.3067,38.3894,99600.0
2014-11-05 13:20:00,51.05,51.13,51.0,51.08,81400.0,38.3894,38.4496,38.3518,38.412,81400.0
2014-11-05 13:30:00,51.08,51.14,50.99,51.01,138800.0,38.412,38.4571,38.3443,38.3593,138800.0
2014-11-05 13:40:00,51.01,51.01,50.88,50.92,64900.0,38.3593,38.3593,38.2616,38.2917,64900.0
2014-11-05 13:50:00,50.93,50.93,50.83,50.84,101500.0,38.2992,38.2992,38.224,38.2315,101500.0
2014-11-05 14:00:00,50.85,50.86,50.79,50.84,84400.0,38.239,38.2465,38.1939,38.2315,84400.0
2014-11-05 14:10:00,50.83,50.96,50.83,50.91,65800.0,38.224,38.3217,38.224,38.2841,65800.0
2014-11-05 14:20:00,50.92,50.94,50.9,50.92,33600.0,38.2917,38.3067,38.2766,38.2917,33600.0
2014-11-05 14:30:00,50.92,50.97,50.89,50.96,62100.0,38.2917,38.3293,38.2691,38.3217,62100.0
2014-11-05 14:40:00,50.97,51.0,50.93,50.96,77500.0,38.3293,38.3518,38.2992,38.3217,77500.0
2014-11-05 14:50:00,50.97,51.05,50.95,51.05,72400.0,38.3293,38.3894,38.3142,38.3894,72400.0
2014-11-05 15:00:00,51.04,51.1,51.01,51.06,87700.0,38.3819,38.427,38.3593,38.3969,87700.0
2014-11-05 15:10:00,51.06,51.09,51.01,51.04,102300.0,38.3969,38.4195,38.3593,38.3819,102300.0
2014-11-05 15:20:00,51.04,51.04,50.95,50.97,82600.0,38.3819,38.3819,38.3142,38.3293,82600.0
2014-11-05 15:30:00,50.96,51.09,50.96,51.05,146400.0,38.3217,38.4195,38.3217,38.3894,146400.0
2014-11-05 15:40:00,51.05,51.13,51.04,51.13,170400.0,38.3894,38.4496,38.3819,38.4496,170400.0
2014-11-05 15:50:00,51.13,51.18,51.08,51.13,401500.0,38.4496,38.4872,38.412,38.4496,401500.0
2014-11-06 09:30:00,51.05,51.35,50.98,51.04,235400.0,38.3894,38.615,38.3368,38.3819,235400.0
2014-11-06 09:40:00,51.05,51.22,51.0,51.09,167900.0,38.3894,38.5173,38.3518,38.4195,167900.0
2014-11-06 09:50:00,51.08,51.14,50.86,50.93,148900.0,38.412,38.4571,38.2465,38.2992,148900.0
2014-11-06 10:00:00,50.94,50.99,50.81,50.96,185600.0,38.3067,38.3443,38.2089,38.3217,185600.0
2014-11-06 10:10:00,50.96,50.96,50.71,50.73,120700.0,38.3217,38.3217,38.1337,38.1488,120700.0
2014-11-06 10:20:00,50.73,50.76,50.68,50.74,159300.0,38.1488,38.1713,38.1112,38.1563,159300.0
2014-11-06 10:30:00,50.73,50.75,50.63,50.7,107100.0,38.1488,38.1638,38.0736,38.1262,107100.0
2014-11-06 10:40:00,50.7,50.76,50.65,50.7,147500.0,38.1262,38.1713,38.0886,38.1262,147500.0
2014-11-06 10:50:00,50.7,50.71,50.58,50.58,90500.0,38.1262,38.1337,38.036,38.036,90500.0
2014-11-06 11:00:00,50.58,50.83,50.56,50.8,122100.0,38.036,38.224,38.0209,38.2014,122100.0
2014-11-06 11:10:00,50.8,50.88,50.75,50.85,67200.0,38.2014,38.2616,38.1638,38.239,67200.0
2014-11-06 11:20:00,50.85,50.95,50.85,50.9,62600.0,38.239,38.3142,38.239,38.2766,62600.0
2014-11-06 11:30:00,50.89,50.92,50.81,50.82,84200.0,38.2691,38.2917,38.2089,38.2165,84200.0
2014-11-06 11:40:00,50.82,50.87,50.75,50.8,125100.0,38.2165,38.2541,38.1638,38.2014,125100.0
2014-11-06 11:50:00,50.8,50.89,50.73,50.83,68700.0,38.2014,38.2691,38.1488,38.224,68700.0
2014-11-06 12:00:00,50.82,50.89,50.79,50.89,81000.0,38.2165,38.2691,38.1939,38.2691,81000.0
2014-11-06 12:10:00,50.89,50.95,50.82,50.95,55400.0,38.2691,38.3142,38.2165,38.3142,55400.0
2014-11-06 12:20:00,50.96,50.97,50.91,50.93,60900.0,38.3217,38.3293,38.2841,38.2992,60900.0
2014-11-06 12:30:00,50.93,50.94,50.81,50.83,46400.0,38.2992,38.3067,38.2089,38.224,46400.0
2014-11-06 12:40:00,50.83,50.96,50.81,50.95,43600.0,38.224,38.3217,38.2089,38.3142,43600.0
2014-11-06 12:50:00,50.95,50.95,50.89,50.89,43300.0,38.3142,38.3142,38.2691,38.2691,43300.0
2014-11-06 13:00:00,50.9,50.96,50.88,50.88,60600.0,38.2766,38.3217,38.2616,38.2616,60600.0
2014-11-06 13:10:00,50.88,50.89,50.79,50.79,124100.0,38.2616,38.2691,38.1939,38.1939,124100.0
2014-11-06 13:20:00,50.8,50.83,50.76,50.83,118100.0,38.2014,38.224,38.1713,38.224,118100.0
2014-11-06 13:30:00,50.83,50.89,50.8,50.89,300100.0,38.224,38.2691,38.2014,38.2691,300100.0
2014-11-06 13:40:00,50.89,50.89,50.82,50.86,116200.0,38.2691,38.2691,38.2165,38.2465,116200.0
2014-11-06 13:50:00,50.86,50.94,50.84,50.92,86500.0,38.2465,38.3067,38.2315,38.2917,86500.0
2014-11-06 14:00:00,50.91,50.94,50.84,50.85,126500.0,38.2841,38.3067,38.2315,38.239,126500.0
2014-11-06 14:10:00,50.85,50.87,50.84,50.86,96100.0,38.239,38.2541,38.2315,38.2465,96100.0
2014-11-06 14:20:00,50.85,50.87,50.83,50.84,182100.0,38.239,38.2541,38.224,38.2315,182100.0
2014-11-06 14:30:00,50.84,50.86,50.81,50.86,115500.0,38.2315,38.2465,38.2089,38.2465,115500.0
2014-11-06 14:40:00,50.86,50.97,50.86,50.9,172000.0,38.2465,38.3293,38.2465,38.2766,172000.0
2014-11-06 14:50:00,50.9,50.95,50.89,50.91,94200.0,38.2766,38.3142,38.2691,38.2841,94200.0
2014-11-06 15:00:00,50.91,50.99,50.9,50.94,168800.0,38.2841,38.3443,38.2766,38.3067,168800.0
2014-11-06 15:10:00,50.94,51.0,50.92,51.0,108200.0,38.3067,38.3518,38.2917,38.3518,108200.0
2014-11-06 15:20:00,51.0,51.0,50.94,50.97,127900.0,38.3518,38.3518,38.3067,38.3293,127900.0
2014-11-06 15:30:00,50.96,51.0,50.96,50.99,122700.0,38.3217,38.3518,38.3217,38.3443,122700.0
2014-11-06 15:40:00,50.98,51.0,50.95,50.99,180700.0,38.3368,38.3518,38.3142,38.3443,180700.0
2014-11-06 15:50:00,50.99,51.0,50.89,50.91,568300.0,38.3443,38.3518,38.2691,38.2841,568300.0
2014-11-07 09:30:00,51.1,51.16,50.89,51.08,241200.0,38.427,38.4721,38.2691,38.412,241200.0
2014-11-07 09:40:00,51.08,51.08,50.87,50.92,84100.0,38.412,38.412,38.2541,38.2917,84100.0
2014-11-07 09:50:00,50.9,50.9,50.7,50.82,113500.0,38.2766,38.2766,38.1262,38.2165,113500.0
2014-11-07 10:00:00,50.82,50.88,50.58,50.88,217800.0,38.2165,38.2616,38.036,38.2616,217800.0
2014-11-07 10:10:00,50.88,50.93,50.72,50.75,185400.0,38.2616,38.2992,38.1413,38.1638,185400.0
2014-11-07 10:20:00,50.76,50.83,50.68,50.81,154200.0,38.1713,38.224,38.1112,38.2089,154200.0
2014-11-07 10:30:00,50.81,50.93,50.72,50.93,70600.0,38.2089,38.2992,38.1413,38.2992,70600.0
2014-11-07 10:40:00,50.93,50.99,50.88,50.97,81800.0,38.2992,38.3443,38.2616,38.3293,81800.0
2014-11-07 10:50:00,50.97,51.0,50.92,50.94,59800.0,38.3293,38.3518,38.2917,38.3067,59800.0
2014-11-07 11:00:00,50.93,50.99,50.89,50.89,56100.0,38.2992,38.3443,38.2691,38.2691,56100.0
2014-11-07 11:10:00,50.9,51.0,50.9,50.99,73200.0,38.2766,38.3518,38.2766,38.3443,73200.0
2014-11-07 11:20:00,50.99,51.0,50.88,50.91,79700.0,38.3443,38.3518,38.2616,38.2841,79700.0
2014-11-07 11:30:00,50.91,50.92,50.8,50.9,111400.0,38.2841,38.2917,38.2014,38.2766,111400.0
2014-11-07 11:40:00,50.9,50.91,50.83,50.86,56300.0,38.2766,38.2841,38.224,38.2465,56300.0
2014-11-07 11:50:00,50.85,50.86,50.8,50.8,78800.0,38.239,38.2465,38.2014,38.2014,78800.0
2014-11-07 12:00:00,50.8,50.93,50.8,50.91,62700.0,38.2014,38.2992,38.2014,38.2841,62700.0
2014-11-07 12:10:00,50.9,50.9,50.82,50.88,46200.0,38.2766,38.2766,38.2165,38.2616,46200.0
2014-11-07 12:20:00,50.88,50.93,50.87,50.92,40000.0,38.2616,38.2992,38.2541,38.2917,40000.0
2014-11-07 12:30:00,50.92,50.94,50.88,50.89,53700.0,38.2917,38.3067,38.2616,38.2691,53700.0
2014-11-07 12:40:00,50.9,50.9,50.86,50.87,40000.0,38.2766,38.2766,38.2465,38.2541,40000.0
2014-11-07 12:50:00,50.87,50.92,50.86,50.92,39300.0,38.2541,38.2917,38.2465,38.2917,39300.0
2014-11-07 13:00:00,50.92,50.98,50.91,50.97,43500.0,38.2917,38.3368,38.2841,38.3293,43500.0
2014-11-07 13:10:00,50.97,50.97,50.93,50.96,46300.0,38.3293,38.3293,38.2992,38.3217,46300.0
2014-11-07 13:20:00,50.95,50.97,50.91,50.93,37300.0,38.3142,38.3293,38.2841,38.2992,37300.0
2014-11-07 13:30:00,50.92,51.03,50.91,50.97,66300.0,38.2917,38.3744,38.2841,38.3293,66300.0
2014-11-07 13:40:00,50.97,51.01,50.94,50.98,37200.0,38.3293,38.3593,38.3067,38.3368,37200.0
2014-11-07 13:50:00,50.98,51.02,50.96,50.98,54600.0,38.3368,38.3669,38.3217,38.3368,54600.0
2014-11-07 14:00:00,50.97,51.01,50.96,51.01,61300.0,38.3293,38.3593,38.3217,38.3593,61300.0
2014-11-07 14:10:00,51.01,51.04,51.0,51.02,104400.0,38.3593,38.3819,38.3518,38.3669,104400.0
2014-11-07 14:20:00,51.02,51.02,50.9,50.94,57500.0,38.3669,38.3669,38.2766,38.3067,57500.0
2014-11-07 14:30:00,50.94,50.94,50.88,50.91,62700.0,38.3067,38.3067,38.2616,38.2841,62700.0
2014-11-07 14:40:00,50.92,51.01,50.92,51.0,79200.0,38.2917,38.3593,38.2917,38.3518,79200.0
2014-11-07 14:50:00,51.0,51.0,50.87,50.87,68100.0,38.3518,38.3518,38.2541,38.2541,68100.0
2014-11-07 15:00:00,50.87,50.91,50.85,50.85,93000.0,38.2541,38.2841,38.239,38.239,93000.0
2014-11-07 15:10:00,50.84,50.85,50.77,50.83,112900.0,38.2315,38.239,38.1789,38.224,112900.0
2014-11-07 15:20:00,50.84,50.85,50.79,50.8,86400.0,38.2315,38.239,38.1939,38.2014,86400.0
2014-11-07 15:30:00,50.79,50.89,50.79,50.88,130200.0,38.1939,38.2691,38.1939,38.2616,130200.0
2014-11-07 15:40:00,50.87,50.91,50.84,50.87,180200.0,38.2541,38.2841,38.2315,38.2541,180200.0
2014-11-07 15:50:00,50.87,50.91,50.84,50.91,396500.0,38.2541,38.2841,38.2315,38.2841,396500.0
2014-11-10 09:30:00,50.91,51.12,50.85,51.1,87000.0,38.2841,38.4421,38.239,38.427,87000.0
2014-11-10 09:40:00,51.09,51.3,50.98,51.28,74800.0,38.4195,38.5774,38.3368,38.5624,74800.0
2014-11-10 09:50:00,51.29,51.43,51.19,51.38,124400.0,38.5699,38.6752,38.4947,38.6376,124400.0
2014-11-10 10:00:00,51.37,51.42,51.32,51.34,64100.0,38.63,38.6676,38.5924,38.6075,64100.0
2014-11-10 10:10:00,51.34,51.4,51.33,51.37,90400.0,38.6075,38.6526,38.6,38.63,90400.0
2014-11-10 10:20:00,51.38,51.38,51.29,51.29,58000.0,38.6376,38.6376,38.5699,38.5699,58000.0
2014-11-10 10:30:00,51.29,51.37,51.28,51.29,111500.0,38.5699,38.63,38.5624,38.5699,111500.0
2014-11-10 10:40:00,51.3,51.45,51.3,51.43,78800.0,38.5774,38.6902,38.5774,38.6752,78800.0
2014-11-10 10:50:00,51.44,51.46,51.33,51.34,144800.0,38.6827,38.6977,38.6,38.6075,144800.0
2014-11-10 11:00:00,51.34,51.41,51.32,51.4,75100.0,38.6075,38.6601,38.5924,38.6526,75100.0
2014-11-10 11:10:00,51.4,51.47,51.36,51.47,67200.0,38.6526,38.7052,38.6225,38.7052,67200.0
2014-11-10 11:20:00,51.47,51.5,51.44,51.48,69100.0,38.7052,38.7278,38.6827,38.7128,69100.0
2014-11-10 11:30:00,51.49,51.57,51.47,51.57,104900.0,38.7203,38.7804,38.7052,38.7804,104900.0
2014-11-10 11:40:00,51.57,51.62,51.56,51.62,99200.0,38.7804,38.818,38.7729,38.818,99200.0
2014-11-10 11:50:00,51.63,51.63,51.52,51.57,74200.0,38.8256,38.8256,38.7428,38.7804,74200.0
2014-11-10 12:00:00,51.56,51.57,51.51,51.51,44900.0,38.7729,38.7804,38.7353,38.7353,44900.0
2014-11-10 12:10:00,51.5,51.51,51.39,51.42,61700.0,38.7278,38.7353,38.6451,38.6676,61700.0
2014-11-10 12:20:00,51.43,51.47,51.42,51.45,38100.0,38.6752,38.7052,38.6676,38.6902,38100.0
2014-11-10 12:30:00,51.44,51.47,51.38,51.39,44100.0,38.6827,38.7052,38.6376,38.6451,44100.0
2014-11-10 12:40:00,51.39,51.45,51.39,51.42,48600.0,38.6451,38.6902,38.6451,38.6676,48600.0
2014-11-10 12:50:00,51.42,51.47,51.4,51.47,33400.0,38.6676,38.7052,38.6526,38.7052,33400.0
2014-11-10 13:00:00,51.47,51.49,51.45,51.48,31900.0,38.7052,38.7203,38.6902,38.7128,31900.0
2014-11-10 13:10:00,51.48,51.54,51.48,51.54,31600.0,38.7128,38.7579,38.7128,38.7579,31600.0
2014-11-10 13:20:00,51.54,51.55,51.47,51.55,107600.0,38.7579,38.7654,38.7052,38.7654,107600.0
2014-11-10 13:30:00,51.55,51.57,51.5,51.5,48800.0,38.7654,38.7804,38.7278,38.7278,48800.0
2014-11-10 13:40:00,51.5,51.55,51.48,51.48,47700.0,38.7278,38.7654,38.7128,38.7128,47700.0
2014-11-10 13:50:00,51.49,51.5,51.42,51.42,66000.0,38.7203,38.7278,38.6676,38.6676,66000.0
2014-11-10 14:00:00,51.41,51.54,51.4,51.51,75300.0,38.6601,38.7579,38.6526,38.7353,75300.0
2014-11-10 14:10:00,51.51,51.55,51.5,51.51,75900.0,38.7353,38.7654,38.7278,38.7353,75900.0
2014-11-10 14:20:00,51.52,51.58,51.5,51.55,63600.0,38.7428,38.788,38.7278,38.7654,63600.0
2014-11-10 14:30:00,51.55,51.56,51.47,51.49,78400.0,38.7654,38.7729,38.7052,38.7203,78400.0
2014-11-10 14:40:00,51.5,51.52,51.47,51.48,46300.0,38.7278,38.7428,38.7052,38.7128,46300.0
2014-11-10 14:50:00,51.48,51.55,51.48,51.55,108100.0,38.7128,38.7654,38.7128,38.7654,108100.0
2014-11-10 15:00:00,51.55,51.6,51.55,51.56,73400.0,38.7654,38.803,38.7654,38.7729,73400.0
2014-11-10 15:10:00,51.57,51.6,51.55,51.55,100800.0,38.7804,38.803,38.7654,38.7654,100800.0
2014-11-10 15:20:00,51.56,51.6,51.55,51.58,75500.0,38.7729,38.803,38.7654,38.788,75500.0
2014-11-10 15:30:00,51.59,51.59,51.54,51.55,129700.0,38.7955,38.7955,38.7579,38.7654,129700.0
2014-11-10 15:40:00,51.55,51.55,51.51,51.52,120500.0,38.7654,38.7654,38.7353,38.7428,120500.0
2014-11-10 15:50:00,51.53,51.59,51.51,51.55,336800.0,38.7504,38.7955,38.7353,38.7654,336800.0
2014-11-11 09:30:00,51.8,51.8,51.36,51.64,183000.0,38.9534,38.9534,38.6225,38.8331,183000.0
2014-11-11 09:40:00,51.64,51.78,51.62,51.76,118100.0,38.8331,38.9384,38.818,38.9233,118100.0
2014-11-11 09:50:00,51.74,51.8,51.54,51.57,140000.0,38.9083,38.9534,38.7579,38.7804,140000.0
2014-11-11 10:00:00,51.56,51.73,51.55,51.67,132200.0,38.7729,38.9008,38.7654,38.8556,132200.0
2014-11-11 10:10:00,51.68,51.69,51.6,51.66,92700.0,38.8632,38.8707,38.803,38.8481,92700.0
2014-11-11 10:20:00,51.66,51.68,51.49,51.49,129100.0,38.8481,38.8632,38.7203,38.7203,129100.0
2014-11-11 10:30:00,51.49,51.51,51.33,51.33,203200.0,38.7203,38.7353,38.6,38.6,203200.0
2014-11-11 10:40:00,51.33,51.35,51.16,51.19,203900.0,38.6,38.615,38.4721,38.4947,203900.0
2014-11-11 10:50:00,51.19,51.32,51.19,51.22,194200.0,38.4947,38.5924,38.4947,38.5173,194200.0
2014-11-11 11:00:00,51.22,51.38,51.13,51.2,200200.0,38.5173,38.6376,38.4496,38.5022,200200.0
2014-11-11 11:10:00,51.19,51.23,51.14,51.22,131000.0,38.4947,38.5248,38.4571,38.5173,131000.0
2014-11-11 11:20:00,51.22,51.35,51.21,51.29,96400.0,38.5173,38.615,38.5097,38.5699,96400.0
2014-11-11 11:30:00,51.29,51.32,51.27,51.27,47200.0,38.5699,38.5924,38.5548,38.5548,47200.0
2014-11-11 11:40:00,51.27,51.35,51.26,51.32,102500.0,38.5548,38.615,38.5473,38.5924,102500.0
2014-11-11 11:50:00,51.32,51.4,51.29,51.38,73300.0,38.5924,38.6526,38.5699,38.6376,73300.0
2014-11-11 12:00:00,51.37,51.46,51.32,51.32,117500.0,38.63,38.6977,38.5924,38.5924,117500.0
2014-11-11 12:10:00,51.32,51.42,51.32,51.4,54900.0,38.5924,38.6676,38.5924,38.6526,54900.0
2014-11-11 12:20:00,51.41,51.42,51.34,51.37,45800.0,38.6601,38.6676,38.6075,38.63,45800.0
2014-11-11 12:30:00,51.36,51.38,51.34,51.35,23500.0,38.6225,38.6376,38.6075,38.615,23500.0
2014-11-11 12:40:00,51.35,51.37,51.33,51.37,33400.0,38.615,38.63,38.6,38.63,33400.0
2014-11-11 12:50:00,51.37,51.39,51.32,51.32,27700.0,38.63,38.6451,38.5924,38.5924,27700.0
2014-11-11 13:00:00,51.32,51.33,51.25,51.26,43500.0,38.5924,38.6,38.5398,38.5473,43500.0
2014-11-11 13:10:00,51.27,51.28,51.2,51.24,49400.0,38.5548,38.5624,38.5022,38.5323,49400.0
2014-11-11 13:20:00,51.23,51.28,51.19,51.26,50200.0,38.5248,38.5624,38.4947,38.5473,50200.0
2014-11-11 13:30:00,51.26,51.32,51.22,51.28,42500.0,38.5473,38.5924,38.5173,38.5624,42500.0
2014-11-11 13:40:00,51.27,51.34,51.26,51.31,37200.0,38.5548,38.6075,38.5473,38.5849,37200.0
2014-11-11 13:50:00,51.3,51.34,51.28,51.29,34500.0,38.5774,38.6075,38.5624,38.5699,34500.0
2014-11-11 14:00:00,51.3,51.34,51.28,51.3,43200.0,38.5774,38.6075,38.5624,38.5774,43200.0
2014-11-11 14:10:00,51.3,51.35,51.29,51.3,28000.0,38.5774,38.615,38.5699,38.5774,28000.0
2014-11-11 14:20:00,51.3,51.39,51.3,51.39,48600.0,38.5774,38.6451,38.5774,38.6451,48600.0
2014-11-11 14:30:00,51.38,51.39,51.33,51.39,32900.0,38.6376,38.6451,38.6,38.6451,32900.0
2014-11-11 14:40:00,51.39,51.4,51.36,51.36,49600.0,38.6451,38.6526,38.6225,38.6225,49600.0
2014-11-11 14:50:00,51.36,51.36,51.31,51.31,44500.0,38.6225,38.6225,38.5849,38.5849,44500.0
2014-11-11 15:00:00,51.31,51.37,51.28,51.33,66100.0,38.5849,38.63,38.5624,38.6,66100.0
2014-11-11 15:10:00,51.33,51.34,51.3,51.32,66300.0,38.6,38.6075,38.5774,38.5924,66300.0
2014-11-11 15:20:00,51.32,51.34,51.26,51.27,91200.0,38.5924,38.6075,38.5473,38.5548,91200.0
2014-11-11 15:30:00,51.27,51.32,51.25,51.32,73400.0,38.5548,38.5924,38.5398,38.5924,73400.0
2014-11-11 15:40:00,51.31,51.37,51.29,51.33,137400.0,38.5849,38.63,38.5699,38.6,137400.0
2014-11-11 15:50:00,51.32,51.34,51.25,51.32,277300.0,38.5924,38.6075,38.5398,38.5924,277300.0
2014-11-12 09:30:00,51.32,51.45,51.14,51.31,97300.0,38.5924,38.6902,38.4571,38.5849,97300.0
2014-11-12 09:40:00,51.32,51.32,51.09,51.12,99400.0,38.5924,38.5924,38.4195,38.4421,99400.0
2014-11-12 09:50:00,51.12,51.14,51.07,51.09,156800.0,38.4421,38.4571,38.4045,38.4195,156800.0
2014-11-12 10:00:00,51.1,51.2,50.99,51.19,215100.0,38.427,38.5022,38.3443,38.4947,215100.0
2014-11-12 10:10:00,51.2,51.23,51.05,51.06,162000.0,38.5022,38.5248,38.3894,38.3969,162000.0
2014-11-12 10:20:00,51.07,51.08,50.92,50.97,132500.0,38.4045,38.412,38.2917,38.3293,132500.0
2014-11-12 10:30:00,50.96,51.01,50.95,50.97,82200.0,38.3217,38.3593,38.3142,38.3293,82200.0
2014-11-12 10:40:00,50.97,51.01,50.92,50.94,87500.0,38.3293,38.3593,38.2917,38.3067,87500.0
2014-11-12 10:50:00,50.94,50.97,50.78,50.8,172600.0,38.3067,38.3293,38.1864,38.2014,172600.0
2014-11-12 11:00:00,50.8,50.89,50.75,50.89,126800.0,38.2014,38.2691,38.1638,38.2691,126800.0
2014-11-12 11:10:00,50.89,50.94,50.89,50.93,60900.0,38.2691,38.3067,38.2691,38.2992,60900.0
2014-11-12 11:20:00,50.93,50.99,50.93,50.97,84300.0,38.2992,38.3443,38.2992,38.3293,84300.0
2014-11-12 11:30:00,50.97,51.03,50.97,51.03,56300.0,38.3293,38.3744,38.3293,38.3744,56300.0
2014-11-12 11:40:00,51.03,51.12,51.03,51.07,80700.0,38.3744,38.4421,38.3744,38.4045,80700.0
2014-11-12 11:50:00,51.08,51.19,51.08,51.12,96700.0,38.412,38.4947,38.412,38.4421,96700.0
2014-11-12 12:00:00,51.13,51.15,51.11,51.12,62400.0,38.4496,38.4646,38.4345,38.4421,62400.0
2014-11-12 12:10:00,51.12,51.16,51.12,51.14,48900.0,38.4421,38.4721,38.4421,38.4571,48900.0
2014-11-12 12:20:00,51.14,51.15,51.11,51.15,44800.0,38.4571,38.4646,38.4345,38.4646,44800.0
2014-11-12 12:30:00,51.15,51.16,51.07,51.07,44000.0,38.4646,38.4721,38.4045,38.4045,44000.0
2014-11-12 12:40:00,51.07,51.18,51.07,51.18,54300.0,38.4045,38.4872,38.4045,38.4872,54300.0
2014-11-12 12:50:00,51.18,51.19,51.16,51.17,23100.0,38.4872,38.4947,38.4721,38.4797,23100.0
2014-11-12 13:00:00,51.17,51.19,51.15,51.16,43000.0,38.4797,38.4947,38.4646,38.4721,43000.0
2014-11-12 13:10:00,51.16,51.25,51.16,51.25,61500.0,38.4721,38.5398,38.4721,38.5398,61500.0
2014-11-12 13:20:00,51.25,51.27,51.23,51.27,47300.0,38.5398,38.5548,38.5248,38.5548,47300.0
2014-11-12 13:30:00,51.27,51.29,51.26,51.28,30400.0,38.5548,38.5699,38.5473,38.5624,30400.0
2014-11-12 13:40:00,51.28,51.3,51.2,51.2,45600.0,38.5624,38.5774,38.5022,38.5022,45600.0
2014-11-12 13:50:00,51.19,51.19,51.07,51.12,63700.0,38.4947,38.4947,38.4045,38.4421,63700.0
2014-11-12 14:00:00,51.13,51.16,51.11,51.15,64500.0,38.4496,38.4721,38.4345,38.4646,64500.0
2014-11-12 14:10:00,51.14,51.19,51.13,51.16,48800.0,38.4571,38.4947,38.4496,38.4721,48800.0
2014-11-12 14:20:00,51.16,51.22,51.15,51.16,34100.0,38.4721,38.5173,38.4646,38.4721,34100.0
2014-11-12 14:30:00,51.16,51.22,51.16,51.18,51600.0,38.4721,38.5173,38.4721,38.4872,51600.0
2014-11-12 14:40:00,51.18,51.2,51.15,51.15,61600.0,38.4872,38.5022,38.4646,38.4646,61600.0
2014-11-12 14:50:00,51.15,51.15,51.1,51.12,63700.0,38.4646,38.4646,38.427,38.4421,63700.0
2014-11-12 15:00:00,51.11,51.19,51.07,51.19,67000.0,38.4345,38.4947,38.4045,38.4947,67000.0
2014-11-12 15:10:00,51.19,51.2,51.14,51.19,65100.0,38.4947,38.5022,38.4571,38.4947,65100.0
2014-11-12 15:20:00,51.19,51.24,51.18,51.24,140600.0,38.4947,38.5323,38.4872,38.5323,140600.0
2014-11-12 15:30:00,51.23,51.33,51.22,51.3,85300.0,38.5248,38.6,38.5173,38.5774,85300.0
2014-11-12 15:40:00,51.3,51.33,51.26,51.26,79800.0,38.5774,38.6,38.5473,38.5473,79800.0
2014-11-12 15:50:00,51.27,51.32,51.23,51.27,258300.0,38.5548,38.5924,38.5248,38.5548,258300.0
2014-11-13 09:30:00,51.15,51.46,51.09,51.46,198800.0,38.4646,38.6977,38.4195,38.6977,198800.0
2014-11-13 09:40:00,51.47,51.6,51.37,51.45,83100.0,38.7052,38.803,38.63,38.6902,83100.0
2014-11-13 09:50:00,51.46,51.64,51.46,51.62,51000.0,38.6977,38.8331,38.6977,38.818,51000.0
2014-11-13 10:00:00,51.63,51.66,51.53,51.63,67500.0,38.8256,38.8481,38.7504,38.8256,67500.0
2014-11-13 10:10:00,51.64,51.66,51.55,51.55,79100.0,38.8331,38.8481,38.7654,38.7654,79100.0
2014-11-13 10:20:00,51.57,51.62,51.5,51.5,70400.0,38.7804,38.818,38.7278,38.7278,70400.0
2014-11-13 10:30:00,51.51,51.64,51.51,51.64,72600.0,38.7353,38.8331,38.7353,38.8331,72600.0
2014-11-13 10:40:00,51.63,51.69,51.62,51.67,82000.0,38.8256,38.8707,38.818,38.8556,82000.0
2014-11-13 10:50:00,51.67,51.68,51.57,51.57,60000.0,38.8556,38.8632,38.7804,38.7804,60000.0
2014-11-13 11:00:00,51.57,51.58,51.4,51.45,73200.0,38.7804,38.788,38.6526,38.6902,73200.0
2014-11-13 11:10:00,51.45,51.46,51.35,51.44,69900.0,38.6902,38.6977,38.615,38.6827,69900.0
2014-11-13 11:20:00,51.44,51.45,51.23,51.27,230000.0,38.6827,38.6902,38.5248,38.5548,230000.0
2014-11-13 11:30:00,51.27,51.32,51.15,51.15,95000.0,38.5548,38.5924,38.4646,38.4646,95000.0
2014-11-13 11:40:00,51.15,51.15,51.07,51.07,144800.0,38.4646,38.4646,38.4045,38.4045,144800.0
2014-11-13 11:50:00,51.07,51.17,51.06,51.13,152100.0,38.4045,38.4797,38.3969,38.4496,152100.0
2014-11-13 12:00:00,51.13,51.22,51.05,51.21,138100.0,38.4496,38.5173,38.3894,38.5097,138100.0
2014-11-13 12:10:00,51.2,51.2,51.11,51.17,65400.0,38.5022,38.5022,38.4345,38.4797,65400.0
2014-11-13 12:20:00,51.18,51.23,51.18,51.21,26400.0,38.4872,38.5248,38.4872,38.5097,26400.0
2014-11-13 12:30:00,51.22,51.27,51.21,51.25,48300.0,38.5173,38.5548,38.5097,38.5398,48300.0
2014-11-13 12:40:00,51.25,51.28,51.22,51.25,33000.0,38.5398,38.5624,38.5173,38.5398,33000.0
2014-11-13 12:50:00,51.26,51.3,51.18,51.2,38400.0,38.5473,38.5774,38.4872,38.5022,38400.0
2014-11-13 13:00:00,51.2,51.24,51.13,51.17,44600.0,38.5022,38.5323,38.4496,38.4797,44600.0
2014-11-13 13:10:00,51.16,51.18,51.13,51.17,28600.0,38.4721,38.4872,38.4496,38.4797,28600.0
2014-11-13 13:20:00,51.17,51.18,51.02,51.07,64900.0,38.4797,38.4872,38.3669,38.4045,64900.0
2014-11-13 13:30:00,51.07,51.08,50.94,50.99,64700.0,38.4045,38.412,38.3067,38.3443,64700.0
2014-11-13 13:40:00,50.99,51.08,50.98,51.07,95600.0,38.3443,38.412,38.3368,38.4045,95600.0
2014-11-13 13:50:00,51.07,51.14,51.05,51.09,59800.0,38.4045,38.4571,38.3894,38.4195,59800.0
2014-11-13 14:00:00,51.09,51.11,51.06,51.09,58000.0,38.4195,38.4345,38.3969,38.4195,58000.0
2014-11-13 14:10:00,51.08,51.09,50.93,50.99,112600.0,38.412,38.4195,38.2992,38.3443,112600.0
2014-11-13 14:20:00,50.99,51.02,50.95,50.99,40500.0,38.3443,38.3669,38.3142,38.3443,40500.0
2014-11-13 14:30:00,50.98,51.07,50.98,51.06,69200.0,38.3368,38.4045,38.3368,38.3969,69200.0
2014-11-13 14:40:00,51.07,51.14,51.04,51.1,51300.0,38.4045,38.4571,38.3819,38.427,51300.0
2014-11-13 14:50:00,51.09,51.13,51.04,51.05,43200.0,38.4195,38.4496,38.3819,38.3894,43200.0
2014-11-13 15:00:00,51.04,51.16,51.04,51.15,53600.0,38.3819,38.4721,38.3819,38.4646,53600.0
2014-11-13 15:10:00,51.15,51.15,51.1,51.1,44800.0,38.4646,38.4646,38.427,38.427,44800.0
2014-11-13 15:20:00,51.09,51.16,51.06,51.06,64700.0,38.4195,38.4721,38.3969,38.3969,64700.0
2014-11-13 15:30:00,51.07,51.21,51.04,51.16,99800.0,38.4045,38.5097,38.3819,38.4721,99800.0
2014-11-13 15:40:00,51.16,51.22,51.14,51.16,155800.0,38.4721,38.5173,38.4571,38.4721,155800.0
2014-11-13 15:50:00,51.15,51.23,51.09,51.18,476100.0,38.4646,38.5248,38.4195,38.4872,476100.0
2014-11-14 09:30:00,50.88,51.3,50.88,51.09,115300.0,38.2616,38.5774,38.2616,38.4195,115300.0
2014-11-14 09:40:00,51.12,51.23,50.96,50.98,158400.0,38.4421,38.5248,38.3217,38.3368,158400.0
2014-11-14 09:50:00,50.98,51.18,50.96,51.17,90800.0,38.3368,38.4872,38.3217,38.4797,90800.0
2014-11-14 10:00:00,51.17,51.43,51.16,51.37,121400.0,38.4797,38.6752,38.4721,38.63,121400.0
2014-11-14 10:10:00,51.36,51.4,51.21,51.3,79500.0,38.6225,38.6526,38.5097,38.5774,79500.0
2014-11-14 10:20:00,51.3,51.37,51.24,51.27,95400.0,38.5774,38.63,38.5323,38.5548,95400.0
2014-11-14 10:30:00,51.27,51.31,51.21,51.3,71500.0,38.5548,38.5849,38.5097,38.5774,71500.0
2014-11-14 10:40:00,51.31,51.49,51.28,51.45,105900.0,38.5849,38.7203,38.5624,38.6902,105900.0
2014-11-14 10:50:00,51.46,51.59,51.44,51.48,113800.0,38.6977,38.7955,38.6827,38.7128,113800.0
2014-11-14 11:00:00,51.49,51.57,51.47,51.47,62800.0,38.7203,38.7804,38.7052,38.7052,62800.0
2014-11-14 11:10:00,51.48,51.52,51.43,51.52,51700.0,38.7128,38.7428,38.6752,38.7428,51700.0
2014-11-14 11:20:00,51.52,51.53,51.39,51.4,70700.0,38.7428,38.7504,38.6451,38.6526,70700.0
2014-11-14 11:30:00,51.41,51.49,51.37,51.39,73900.0,38.6601,38.7203,38.63,38.6451,73900.0
2014-11-14 11:40:00,51.39,51.42,51.35,51.38,33500.0,38.6451,38.6676,38.615,38.6376,33500.0
2014-11-14 11:50:00,51.38,51.47,51.37,51.46,34600.0,38.6376,38.7052,38.63,38.6977,34600.0
2014-11-14 12:00:00,51.46,51.5,51.46,51.49,55700.0,38.6977,38.7278,38.6977,38.7203,55700.0
2014-11-14 12:10:00,51.5,51.5,51.48,51.5,47800.0,38.7278,38.7278,38.7128,38.7278,47800.0
2014-11-14 12:20:00,51.5,51.58,51.49,51.57,30500.0,38.7278,38.788,38.7203,38.7804,30500.0
2014-11-14 12:30:00,51.58,51.59,51.54,51.57,29100.0,38.788,38.7955,38.7579,38.7804,29100.0
2014-11-14 12:40:00,51.57,51.61,51.55,51.61,36700.0,38.7804,38.8105,38.7654,38.8105,36700.0
2014-11-14 12:50:00,51.61,51.61,51.57,51.57,25600.0,38.8105,38.8105,38.7804,38.7804,25600.0
2014-11-14 13:00:00,51.57,51.63,51.56,51.62,22000.0,38.7804,38.8256,38.7729,38.818,22000.0
2014-11-14 13:10:00,51.62,51.64,51.58,51.6,76900.0,38.818,38.8331,38.788,38.803,76900.0
2014-11-14 13:20:00,51.6,51.6,51.54,51.57,32500.0,38.803,38.803,38.7579,38.7804,32500.0
2014-11-14 13:30:00,51.57,51.6,51.54,51.57,38200.0,38.7804,38.803,38.7579,38.7804,38200.0
2014-11-14 13:40:00,51.57,51.58,51.53,51.55,21700.0,38.7804,38.788,38.7504,38.7654,21700.0
2014-11-14 13:50:00,51.55,51.56,51.47,51.47,45500.0,38.7654,38.7729,38.7052,38.7052,45500.0
2014-11-14 14:00:00,51.46,51.48,51.4,51.46,54600.0,38.6977,38.7128,38.6526,38.6977,54600.0
2014-11-14 14:10:00,51.45,51.45,51.41,51.43,46400.0,38.6902,38.6902,38.6601,38.6752,46400.0
2014-11-14 14:20:00,51.42,51.46,51.4,51.43,55300.0,38.6676,38.6977,38.6526,38.6752,55300.0
2014-11-14 14:30:00,51.44,51.5,51.43,51.47,64500.0,38.6827,38.7278,38.6752,38.7052,64500.0
2014-11-14 14:40:00,51.48,51.56,51.47,51.56,61900.0,38.7128,38.7729,38.7052,38.7729,61900.0
2014-11-14 14:50:00,51.57,51.58,51.54,51.58,50300.0,38.7804,38.788,38.7579,38.788,50300.0
2014-11-14 15:00:00,51.58,51.6,51.55,51.58,62500.0,38.788,38.803,38.7654,38.788,62500.0
2014-11-14 15:10:00,51.58,51.62,51.57,51.58,55500.0,38.788,38.818,38.7804,38.788,55500.0
2014-11-14 15:20:00,51.59,51.62,51.58,51.61,59700.0,38.7955,38.818,38.788,38.8105,59700.0
2014-11-14 15:30:00,51.62,51.65,51.59,51.62,79400.0,38.818,38.8406,38.7955,38.818,79400.0
2014-11-14 15:40:00,51.62,51.64,51.58,51.58,115200.0,38.818,38.8331,38.788,38.788,115200.0
2014-11-14 15:50:00,51.59,51.65,51.54,51.64,260700.0,38.7955,38.8406,38.7579,38.8331,260700.0
2014-11-17 09:30:00,51.55,51.62,51.29,51.56,133300.0,38.7654,38.818,38.5699,38.7729,133300.0
2014-11-17 09:40:00,51.55,51.58,51.46,51.46,85900.0,38.7654,38.788,38.6977,38.6977,85900.0
2014-11-17 09:50:00,51.47,51.49,51.28,51.46,100200.0,38.7052,38.7203,38.5624,38.6977,100200.0
2014-11-17 10:00:00,51.47,51.51,51.19,51.2,107400.0,38.7052,38.7353,38.4947,38.5022,107400.0
2014-11-17 10:10:00,51.21,51.47,51.17,51.45,164400.0,38.5097,38.7052,38.4797,38.6902,164400.0
2014-11-17 10:20:00,51.46,51.47,51.34,51.41,78600.0,38.6977,38.7052,38.6075,38.6601,78600.0
2014-11-17 10:30:00,51.41,51.42,51.23,51.23,51800.0,38.6601,38.6676,38.5248,38.5248,51800.0
2014-11-17 10:40:00,51.23,51.31,51.15,51.18,76100.0,38.5248,38.5849,38.4646,38.4872,76100.0
2014-11-17 10:50:00,51.16,51.29,51.14,51.29,51400.0,38.4721,38.5699,38.4571,38.5699,51400.0
2014-11-17 11:00:00,51.28,51.3,51.12,51.12,54200.0,38.5624,38.5774,38.4421,38.4421,54200.0
2014-11-17 11:10:00,51.11,51.23,51.08,51.23,56100.0,38.4345,38.5248,38.412,38.5248,56100.0
2014-11-17 11:20:00,51.23,51.25,51.12,51.16,43700.0,38.5248,38.5398,38.4421,38.4721,43700.0
2014-11-17 11:30:00,51.16,51.19,51.11,51.18,47400.0,38.4721,38.4947,38.4345,38.4872,47400.0
2014-11-17 11:40:00,51.18,51.31,51.17,51.31,32100.0,38.4872,38.5849,38.4797,38.5849,32100.0
2014-11-17 11:50:00,51.31,51.34,51.21,51.34,32900.0,38.5849,38.6075,38.5097,38.6075,32900.0
2014-11-17 12:00:00,51.33,51.36,51.29,51.32,63000.0,38.6,38.6225,38.5699,38.5924,63000.0
2014-11-17 12:10:00,51.32,51.42,51.31,51.39,29600.0,38.5924,38.6676,38.5849,38.6451,29600.0
2014-11-17 12:20:00,51.37,51.45,51.36,51.43,67400.0,38.63,38.6902,38.6225,38.6752,67400.0
2014-11-17 12:30:00,51.42,51.44,51.38,51.41,57500.0,38.6676,38.6827,38.6376,38.6601,57500.0
2014-11-17 12:40:00,51.41,51.5,51.41,51.46,48200.0,38.6601,38.7278,38.6601,38.6977,48200.0
2014-11-17 12:50:00,51.45,51.49,51.41,51.43,59200.0,38.6902,38.7203,38.6601,38.6752,59200.0
2014-11-17 13:00:00,51.43,51.43,51.35,51.37,117300.0,38.6752,38.6752,38.615,38.63,117300.0
2014-11-17 13:10:00,51.36,51.47,51.36,51.45,32800.0,38.6225,38.7052,38.6225,38.6902,32800.0
2014-11-17 13:20:00,51.45,51.5,51.42,51.45,116100.0,38.6902,38.7278,38.6676,38.6902,116100.0
2014-11-17 13:30:00,51.45,51.49,51.45,51.46,47500.0,38.6902,38.7203,38.6902,38.6977,47500.0
2014-11-17 13:40:00,51.45,51.51,51.43,51.45,30700.0,38.6902,38.7353,38.6752,38.6902,30700.0
2014-11-17 13:50:00,51.45,51.52,51.44,51.47,57500.0,38.6902,38.7428,38.6827,38.7052,57500.0
2014-11-17 14:00:00,51.46,51.53,51.45,51.51,30600.0,38.6977,38.7504,38.6902,38.7353,30600.0
2014-11-17 14:10:00,51.52,51.54,51.5,51.5,32200.0,38.7428,38.7579,38.7278,38.7278,32200.0
2014-11-17 14:20:00,51.49,51.5,51.41,51.44,28300.0,38.7203,38.7278,38.6601,38.6827,28300.0
2014-11-17 14:30:00,51.43,51.54,51.42,51.52,94700.0,38.6752,38.7579,38.6676,38.7428,94700.0
2014-11-17 14:40:00,51.52,51.55,51.49,51.49,34700.0,38.7428,38.7654,38.7203,38.7203,34700.0
2014-11-17 14:50:00,51.48,51.59,51.46,51.59,66900.0,38.7128,38.7955,38.6977,38.7955,66900.0
2014-11-17 15:00:00,51.58,51.58,51.51,51.56,52200.0,38.788,38.788,38.7353,38.7729,52200.0
2014-11-17 15:10:00,51.55,51.56,51.48,51.5,55300.0,38.7654,38.7729,38.7128,38.7278,55300.0
2014-11-17 15:20:00,51.5,51.51,51.47,51.49,43500.0,38.7278,38.7353,38.7052,38.7203,43500.0
2014-11-17 15:30:00,51.49,51.58,51.47,51.57,69000.0,38.7203,38.788,38.7052,38.7804,69000.0
2014-11-17 15:40:00,51.58,51.59,51.5,51.5,61800.0,38.788,38.7955,38.7278,38.7278,61800.0
2014-11-17 15:50:00,51.51,51.57,51.49,51.55,219900.0,38.7353,38.7804,38.7203,38.7654,219900.0
2014-11-18 09:30:00,51.54,51.73,51.35,51.53,225700.0,38.7579,38.9008,38.615,38.7504,225700.0
2014-11-18 09:40:00,51.52,51.57,51.44,51.48,153600.0,38.7428,38.7804,38.6827,38.7128,153600.0
2014-11-18 09:50:00,51.5,51.52,51.38,51.44,128800.0,38.7278,38.7428,38.6376,38.6827,128800.0
2014-11-18 10:00:00,51.44,51.57,51.44,51.51,126900.0,38.6827,38.7804,38.6827,38.7353,126900.0
2014-11-18 10:10:00,51.52,51.59,51.5,51.56,99000.0,38.7428,38.7955,38.7278,38.7729,99000.0
2014-11-18 10:20:00,51.56,51.56,51.44,51.46,57100.0,38.7729,38.7729,38.6827,38.6977,57100.0
2014-11-18 10:30:00,51.45,51.52,51.43,51.5,61500.0,38.6902,38.7428,38.6752,38.7278,61500.0
2014-11-18 10:40:00,51.49,51.67,51.49,51.64,87100.0,38.7203,38.8556,38.7203,38.8331,87100.0
2014-11-18 10:50:00,51.64,51.7,51.62,51.68,41900.0,38.8331,38.8782,38.818,38.8632,41900.0
2014-11-18 11:00:00,51.69,51.72,51.66,51.71,66800.0,38.8707,38.8932,38.8481,38.8857,66800.0
2014-11-18 11:10:00,51.71,51.74,51.69,51.71,46000.0,38.8857,38.9083,38.8707,38.8857,46000.0
2014-11-18 11:20:00,51.7,51.71,51.63,51.65,67300.0,38.8782,38.8857,38.8256,38.8406,67300.0
2014-11-18 11:30:00,51.66,51.75,51.65,51.74,70200.0,38.8481,38.9158,38.8406,38.9083,70200.0
2014-11-18 11:40:00,51.73,51.75,51.69,51.74,39400.0,38.9008,38.9158,38.8707,38.9083,39400.0
2014-11-18 11:50:00,51.75,51.75,51.73,51.74,43500.0,38.9158,38.9158,38.9008,38.9083,43500.0
2014-11-18 12:00:00,51.74,51.79,51.72,51.78,108100.0,38.9083,38.9459,38.8932,38.9384,108100.0
2014-11-18 12:10:00,51.79,51.88,51.78,51.84,36900.0,38.9459,39.0136,38.9384,38.9835,36900.0
2014-11-18 12:20:00,51.84,51.84,51.8,51.82,24900.0,38.9835,38.9835,38.9534,38.9684,24900.0
2014-11-18 12:30:00,51.82,51.85,51.81,51.82,68300.0,38.9684,38.991,38.9609,38.9684,68300.0
2014-11-18 12:40:00,51.81,51.91,51.81,51.89,68800.0,38.9609,39.0361,38.9609,39.0211,68800.0
2014-11-18 12:50:00,51.88,51.91,51.87,51.9,26000.0,39.0136,39.0361,39.006,39.0286,26000.0
2014-11-18 13:00:00,51.9,51.95,51.89,51.91,42000.0,39.0286,39.0662,39.0211,39.0361,42000.0
2014-11-18 13:10:00,51.91,51.93,51.87,51.9,32900.0,39.0361,39.0512,39.006,39.0286,32900.0
2014-11-18 13:20:00,51.89,51.91,51.85,51.89,45000.0,39.0211,39.0361,38.991,39.0211,45000.0
2014-11-18 13:30:00,51.9,51.9,51.83,51.86,53300.0,39.0286,39.0286,38.976,38.9985,53300.0
2014-11-18 13:40:00,51.87,51.87,51.79,51.8,56800.0,39.006,39.006,38.9459,38.9534,56800.0
2014-11-18 13:50:00,51.8,51.85,51.79,51.82,101900.0,38.9534,38.991,38.9459,38.9684,101900.0
2014-11-18 14:00:00,51.82,51.87,51.81,51.87,48500.0,38.9684,39.006,38.9609,39.006,48500.0
2014-11-18 14:10:00,51.87,51.89,51.84,51.88,48500.0,39.006,39.0211,38.9835,39.0136,48500.0
2014-11-18 14:20:00,51.89,51.95,51.85,51.94,141300.0,39.0211,39.0662,38.991,39.0587,141300.0
2014-11-18 14:30:00,51.94,52.0,51.93,51.97,86300.0,39.0587,39.1038,39.0512,39.0812,86300.0
2014-11-18 14:40:00,51.97,51.97,51.88,51.88,64200.0,39.0812,39.0812,39.0136,39.0136,64200.0
2014-11-18 14:50:00,51.88,51.98,51.88,51.97,88000.0,39.0136,39.0888,39.0136,39.0812,88000.0
2014-11-18 15:00:00,51.97,51.99,51.95,51.99,94100.0,39.0812,39.0963,39.0662,39.0963,94100.0
2014-11-18 15:10:00,51.99,52.06,51.98,52.06,190500.0,39.0963,39.1489,39.0888,39.1489,190500.0
2014-11-18 15:20:00,52.05,52.08,52.01,52.07,129400.0,39.1414,39.164,39.1113,39.1564,129400.0
2014-11-18 15:30:00,52.07,52.07,51.96,51.98,151600.0,39.1564,39.1564,39.0737,39.0888,151600.0
2014-11-18 15:40:00,51.98,52.01,51.87,51.87,266600.0,39.0888,39.1113,39.006,39.006,266600.0
2014-11-18 15:50:00,51.88,51.9,51.82,51.85,389500.0,39.0136,39.0286,38.9684,38.991,389500.0
2014-11-19 09:30:00,51.8,51.84,51.5,51.78,459300.0,38.9534,38.9835,38.7278,38.9384,459300.0
2014-11-19 09:40:00,51.77,51.88,51.67,51.76,102200.0,38.9308,39.0136,38.8556,38.9233,102200.0
2014-11-19 09:50:00,51.76,51.87,51.7,51.72,121000.0,38.9233,39.006,38.8782,38.8932,121000.0
2014-11-19 10:00:00,51.7,51.76,51.61,51.63,86200.0,38.8782,38.9233,38.8105,38.8256,86200.0
2014-11-19 10:10:00,51.63,51.71,51.6,51.7,206900.0,38.8256,38.8857,38.803,38.8782,206900.0
2014-11-19 10:20:00,51.7,51.71,51.56,51.58,52200.0,38.8782,38.8857,38.7729,38.788,52200.0
2014-11-19 10:30:00,51.58,51.61,51.47,51.47,141800.0,38.788,38.8105,38.7052,38.7052,141800.0
2014-11-19 10:40:00,51.47,51.51,51.38,51.47,253900.0,38.7052,38.7353,38.6376,38.7052,253900.0
2014-11-19 10:50:00,51.47,51.52,51.45,51.46,95700.0,38.7052,38.7428,38.6902,38.6977,95700.0
2014-11-19 11:00:00,51.45,51.47,51.35,51.38,158200.0,38.6902,38.7052,38.615,38.6376,158200.0
2014-11-19 11:10:00,51.39,51.4,51.37,51.38,113600.0,38.6451,38.6526,38.63,38.6376,113600.0
2014-11-19 11:20:00,51.39,51.41,51.36,51.4,102300.0,38.6451,38.6601,38.6225,38.6526,102300.0
2014-11-19 11:30:00,51.4,51.51,51.38,51.5,277000.0,38.6526,38.7353,38.6376,38.7278,277000.0
2014-11-19 11:40:00,51.51,51.63,51.5,51.59,65600.0,38.7353,38.8256,38.7278,38.7955,65600.0
2014-11-19 11:50:00,51.6,51.65,51.59,51.65,83000.0,38.803,38.8406,38.7955,38.8406,83000.0
2014-11-19 12:00:00,51.64,51.72,51.63,51.7,88100.0,38.8331,38.8932,38.8256,38.8782,88100.0
2014-11-19 12:10:00,51.7,51.75,51.69,51.74,117700.0,38.8782,38.9158,38.8707,38.9083,117700.0
2014-11-19 12:20:00,51.73,51.74,51.68,51.72,82400.0,38.9008,38.9083,38.8632,38.8932,82400.0
2014-11-19 12:30:00,51.71,51.72,51.64,51.65,61500.0,38.8857,38.8932,38.8331,38.8406,61500.0
2014-11-19 12:40:00,51.64,51.66,51.62,51.63,37000.0,38.8331,38.8481,38.818,38.8256,37000.0
2014-11-19 12:50:00,51.63,51.67,51.61,51.67,50700.0,38.8256,38.8556,38.8105,38.8556,50700.0
2014-11-19 13:00:00,51.67,51.69,51.62,51.65,44200.0,38.8556,38.8707,38.818,38.8406,44200.0
2014-11-19 13:10:00,51.65,51.67,51.63,51.66,68700.0,38.8406,38.8556,38.8256,38.8481,68700.0
2014-11-19 13:20:00,51.67,51.7,51.64,51.65,32900.0,38.8556,38.8782,38.8331,38.8406,32900.0
2014-11-19 13:30:00,51.65,51.68,51.61,51.66,52300.0,38.8406,38.8632,38.8105,38.8481,52300.0
2014-11-19 13:40:00,51.65,51.68,51.65,51.65,50500.0,38.8406,38.8632,38.8406,38.8406,50500.0
2014-11-19 13:50:00,51.64,51.71,51.63,51.66,51700.0,38.8331,38.8857,38.8256,38.8481,51700.0
2014-11-19 14:00:00,51.66,51.78,51.64,51.72,122200.0,38.8481,38.9384,38.8331,38.8932,122200.0
2014-11-19 14:10:00,51.72,51.79,51.71,51.77,98200.0,38.8932,38.9459,38.8857,38.9308,98200.0
2014-11-19 14:20:00,51.78,51.78,51.67,51.67,170800.0,38.9384,38.9384,38.8556,38.8556,170800.0
2014-11-19 14:30:00,51.67,51.76,51.67,51.76,116400.0,38.8556,38.9233,38.8556,38.9233,116400.0
2014-11-19 14:40:00,51.76,51.77,51.67,51.68,123100.0,38.9233,38.9308,38.8556,38.8632,123100.0
2014-11-19 14:50:00,51.68,51.73,51.67,51.72,124800.0,38.8632,38.9008,38.8556,38.8932,124800.0
2014-11-19 15:00:00,51.73,51.79,51.72,51.78,133100.0,38.9008,38.9459,38.8932,38.9384,133100.0
2014-11-19 15:10:00,51.78,51.84,51.74,51.84,113300.0,38.9384,38.9835,38.9083,38.9835,113300.0
2014-11-19 15:20:00,51.84,51.91,51.83,51.88,162100.0,38.9835,39.0361,38.976,39.0136,162100.0
2014-11-19 15:30:00,51.88,51.91,51.85,51.9,137400.0,39.0136,39.0361,38.991,39.0286,137400.0
2014-11-19 15:40:00,51.9,51.94,51.88,51.9,279700.0,39.0286,39.0587,39.0136,39.0286,279700.0
2014-11-19 15:50:00,51.91,51.96,51.89,51.93,723300.0,39.0361,39.0737,39.0211,39.0512,723300.0
2014-11-20 09:30:00,51.75,51.76,51.5,51.53,184100.0,38.9158,38.9233,38.7278,38.7504,184100.0
2014-11-20 09:40:00,51.55,51.73,51.55,51.72,89500.0,38.7654,38.9008,38.7654,38.8932,89500.0
2014-11-20 09:50:00,51.73,51.9,51.72,51.86,61600.0,38.9008,39.0286,38.8932,38.9985,61600.0
2014-11-20 10:00:00,51.87,51.95,51.8,51.82,96800.0,39.006,39.0662,38.9534,38.9684,96800.0
2014-11-20 10:10:00,51.82,51.95,51.8,51.84,72100.0,38.9684,39.0662,38.9534,38.9835,72100.0
2014-11-20 10:20:00,51.84,51.97,51.83,51.97,49000.0,38.9835,39.0812,38.976,39.0812,49000.0
2014-11-20 10:30:00,51.97,51.99,51.9,51.9,102000.0,39.0812,39.0963,39.0286,39.0286,102000.0
2014-11-20 10:40:00,51.91,51.94,51.89,51.89,99400.0,39.0361,39.0587,39.0211,39.0211,99400.0
2014-11-20 10:50:00,51.89,51.89,51.79,51.86,180700.0,39.0211,39.0211,38.9459,38.9985,180700.0
2014-11-20 11:00:00,51.86,51.87,51.83,51.85,119800.0,38.9985,39.006,38.976,38.991,119800.0
2014-11-20 11:10:00,51.84,51.88,51.84,51.86,53800.0,38.9835,39.0136,38.9835,38.9985,53800.0
2014-11-20 11:20:00,51.86,51.91,51.84,51.89,71700.0,38.9985,39.0361,38.9835,39.0211,71700.0
2014-11-20 11:30:00,51.89,51.92,51.84,51.86,29300.0,39.0211,39.0436,38.9835,38.9985,29300.0
2014-11-20 11:40:00,51.86,51.9,51.85,51.9,28200.0,38.9985,39.0286,38.991,39.0286,28200.0
2014-11-20 11:50:00,51.9,51.93,51.87,51.93,35700.0,39.0286,39.0512,39.006,39.0512,35700.0
2014-11-20 12:00:00,51.93,51.94,51.89,51.92,33100.0,39.0512,39.0587,39.0211,39.0436,33100.0
2014-11-20 12:10:00,51.91,51.95,51.91,51.94,58000.0,39.0361,39.0662,39.0361,39.0587,58000.0
2014-11-20 12:20:00,51.94,51.96,51.92,51.94,50600.0,39.0587,39.0737,39.0436,39.0587,50600.0
2014-11-20 12:30:00,51.94,52.07,51.94,52.06,138000.0,39.0587,39.1564,39.0587,39.1489,138000.0
2014-11-20 12:40:00,52.06,52.09,51.99,52.08,36400.0,39.1489,39.1715,39.0963,39.164,36400.0
2014-11-20 12:50:00,52.08,52.15,52.0,52.04,98600.0,39.164,39.2166,39.1038,39.1339,98600.0
2014-11-20 13:00:00,52.04,52.08,52.02,52.04,44400.0,39.1339,39.164,39.1188,39.1339,44400.0
2014-11-20 13:10:00,52.04,52.04,51.94,51.97,45400.0,39.1339,39.1339,39.0587,39.0812,45400.0
2014-11-20 13:20:00,51.96,51.96,51.88,51.91,45100.0,39.0737,39.0737,39.0136,39.0361,45100.0
2014-11-20 13:30:00,51.91,52.01,51.91,52.0,42300.0,39.0361,39.1113,39.0361,39.1038,42300.0
2014-11-20 13:40:00,51.99,52.01,51.96,51.99,48500.0,39.0963,39.1113,39.0737,39.0963,48500.0
2014-11-20 13:50:00,51.99,52.0,51.97,51.97,34700.0,39.0963,39.1038,39.0812,39.0812,34700.0
2014-11-20 14:00:00,51.98,52.03,51.95,51.97,53600.0,39.0888,39.1264,39.0662,39.0812,53600.0
2014-11-20 14:10:00,51.96,51.99,51.95,51.96,66800.0,39.0737,39.0963,39.0662,39.0737,66800.0
2014-11-20 14:20:00,51.97,52.01,51.96,52.0,73300.0,39.0812,39.1113,39.0737,39.1038,73300.0
2014-11-20 14:30:00,52.0,52.07,52.0,52.06,108800.0,39.1038,39.1564,39.1038,39.1489,108800.0
2014-11-20 14:40:00,52.07,52.19,52.06,52.12,211000.0,39.1564,39.2467,39.1489,39.194,211000.0
2014-11-20 14:50:00,52.12,52.12,52.09,52.1,160100.0,39.194,39.194,39.1715,39.179,160100.0
2014-11-20 15:00:00,52.09,52.16,52.08,52.15,179800.0,39.1715,39.2241,39.164,39.2166,179800.0
2014-11-20 15:10:00,52.15,52.16,52.1,52.16,111800.0,39.2166,39.2241,39.179,39.2241,111800.0
2014-11-20 15:20:00,52.16,52.24,52.14,52.19,182900.0,39.2241,39.2843,39.2091,39.2467,182900.0
2014-11-20 15:30:00,52.19,52.23,52.15,52.23,129900.0,39.2467,39.2768,39.2166,39.2768,129900.0
2014-11-20 15:40:00,52.23,52.26,52.2,52.23,206100.0,39.2768,39.2993,39.2542,39.2768,206100.0
2014-11-20 15:50:00,52.24,52.25,52.15,52.24,384000.0,39.2843,39.2918,39.2166,39.2843,384000.0
2014-11-21 09:30:00,52.64,52.98,52.52,52.54,839300.0,39.5851,39.8408,39.4948,39.5099,839300.0
2014-11-21 09:40:00,52.54,52.76,52.53,52.76,105000.0,39.5099,39.6753,39.5024,39.6753,105000.0
2014-11-21 09:50:00,52.76,52.83,52.61,52.63,89200.0,39.6753,39.728,39.5625,39.5776,89200.0
2014-11-21 10:00:00,52.63,52.66,52.42,52.43,181700.0,39.5776,39.6001,39.4196,39.4272,181700.0
2014-11-21 10:10:00,52.43,52.54,52.4,52.54,154600.0,39.4272,39.5099,39.4046,39.5099,154600.0
2014-11-21 10:20:00,52.54,52.57,52.49,52.54,173700.0,39.5099,39.5324,39.4723,39.5099,173700.0
2014-11-21 10:30:00,52.55,52.58,52.51,52.58,60900.0,39.5174,39.54,39.4873,39.54,60900.0
2014-11-21 10:40:00,52.58,52.76,52.57,52.62,110000.0,39.54,39.6753,39.5324,39.57,110000.0
2014-11-21 10:50:00,52.62,52.66,52.56,52.58,109800.0,39.57,39.6001,39.5249,39.54,109800.0
2014-11-21 11:00:00,52.59,52.59,52.4,52.52,55700.0,39.5475,39.5475,39.4046,39.4948,55700.0
2014-11-21 11:10:00,52.52,52.61,52.51,52.52,42300.0,39.4948,39.5625,39.4873,39.4948,42300.0
2014-11-21 11:20:00,52.51,52.54,52.49,52.5,41100.0,39.4873,39.5099,39.4723,39.4798,41100.0
2014-11-21 11:30:00,52.5,52.53,52.43,52.45,92800.0,39.4798,39.5024,39.4272,39.4422,92800.0
2014-11-21 11:40:00,52.46,52.52,52.41,52.41,50700.0,39.4497,39.4948,39.4121,39.4121,50700.0
2014-11-21 11:50:00,52.41,52.45,52.35,52.45,53700.0,39.4121,39.4422,39.367,39.4422,53700.0
2014-11-21 12:00:00,52.44,52.54,52.43,52.47,74900.0,39.4347,39.5099,39.4272,39.4572,74900.0
2014-11-21 12:10:00,52.47,52.49,52.42,52.43,28000.0,39.4572,39.4723,39.4196,39.4272,28000.0
2014-11-21 12:20:00,52.42,52.45,52.36,52.36,41600.0,39.4196,39.4422,39.3745,39.3745,41600.0
2014-11-21 12:30:00,52.37,52.43,52.36,52.38,61700.0,39.382,39.4272,39.3745,39.3896,61700.0
2014-11-21 12:40:00,52.38,52.41,52.3,52.3,44600.0,39.3896,39.4121,39.3294,39.3294,44600.0
2014-11-21 12:50:00,52.31,52.31,52.23,52.24,66000.0,39.3369,39.3369,39.2768,39.2843,66000.0
2014-11-21 13:00:00,52.24,52.31,52.22,52.29,50600.0,39.2843,39.3369,39.2692,39.3219,50600.0
2014-11-21 13:10:00,52.28,52.3,52.19,52.19,147400.0,39.3144,39.3294,39.2467,39.2467,147400.0
2014-11-21 13:20:00,52.19,52.21,52.08,52.09,86100.0,39.2467,39.2617,39.164,39.1715,86100.0
2014-11-21 13:30:00,52.1,52.17,52.04,52.12,86100.0,39.179,39.2316,39.1339,39.194,86100.0
2014-11-21 13:40:00,52.12,52.23,52.11,52.23,66900.0,39.194,39.2768,39.1865,39.2768,66900.0
2014-11-21 13:50:00,52.23,52.37,52.22,52.27,58400.0,39.2768,39.382,39.2692,39.3068,58400.0
2014-11-21 14:00:00,52.28,52.35,52.27,52.34,27800.0,39.3144,39.367,39.3068,39.3595,27800.0
2014-11-21 14:10:00,52.35,52.36,52.27,52.27,43000.0,39.367,39.3745,39.3068,39.3068,43000.0
2014-11-21 14:20:00,52.27,52.28,52.22,52.23,80500.0,39.3068,39.3144,39.2692,39.2768,80500.0
2014-11-21 14:30:00,52.23,52.32,52.18,52.29,126000.0,39.2768,39.3444,39.2392,39.3219,126000.0
2014-11-21 14:40:00,52.28,52.42,52.26,52.42,92400.0,39.3144,39.4196,39.2993,39.4196,92400.0
2014-11-21 14:50:00,52.41,52.46,52.4,52.46,57200.0,39.4121,39.4497,39.4046,39.4497,57200.0
2014-11-21 15:00:00,52.46,52.5,52.44,52.48,77000.0,39.4497,39.4798,39.4347,39.4648,77000.0
2014-11-21 15:10:00,52.48,52.55,52.47,52.5,68400.0,39.4648,39.5174,39.4572,39.4798,68400.0
2014-11-21 15:20:00,52.5,52.52,52.45,52.52,67800.0,39.4798,39.4948,39.4422,39.4948,67800.0
2014-11-21 15:30:00,52.52,52.55,52.48,52.5,116500.0,39.4948,39.5174,39.4648,39.4798,116500.0
2014-11-21 15:40:00,52.5,52.53,52.47,52.47,102700.0,39.4798,39.5024,39.4572,39.4572,102700.0
2014-11-21 15:50:00,52.49,52.57,52.48,52.55,405900.0,39.4723,39.5324,39.4648,39.5174,405900.0
2014-11-24 09:30:00,53.0,53.0,52.49,52.67,130100.0,39.8558,39.8558,39.4723,39.6076,130100.0
2014-11-24 09:40:00,52.63,52.69,52.44,52.49,43100.0,39.5776,39.6227,39.4347,39.4723,43100.0
2014-11-24 09:50:00,52.48,52.7,52.47,52.7,146700.0,39.4648,39.6302,39.4572,39.6302,146700.0
2014-11-24 10:00:00,52.71,52.95,52.71,52.94,150000.0,39.6377,39.8182,39.6377,39.8107,150000.0
2014-11-24 10:10:00,52.94,52.95,52.83,52.87,154900.0,39.8107,39.8182,39.728,39.758,154900.0
2014-11-24 10:20:00,52.88,52.95,52.86,52.94,95700.0,39.7656,39.8182,39.7505,39.8107,95700.0
2014-11-24 10:30:00,52.94,52.96,52.85,52.9,189800.0,39.8107,39.8257,39.743,39.7806,189800.0
2014-11-24 10:40:00,52.9,52.92,52.82,52.83,63700.0,39.7806,39.7956,39.7204,39.728,63700.0
2014-11-24 10:50:00,52.83,52.93,52.82,52.9,107800.0,39.728,39.8032,39.7204,39.7806,107800.0
2014-11-24 11:00:00,52.9,52.91,52.85,52.86,48800.0,39.7806,39.7881,39.743,39.7505,48800.0
2014-11-24 11:10:00,52.86,52.88,52.84,52.85,46600.0,39.7505,39.7656,39.7355,39.743,46600.0
2014-11-24 11:20:00,52.86,52.92,52.84,52.92,52900.0,39.7505,39.7956,39.7355,39.7956,52900.0
2014-11-24 11:30:00,52.92,52.97,52.92,52.96,57500.0,39.7956,39.8332,39.7956,39.8257,57500.0
2014-11-24 11:40:00,52.96,53.0,52.93,52.98,61800.0,39.8257,39.8558,39.8032,39.8408,61800.0
2014-11-24 11:50:00,52.98,53.1,52.97,53.1,127500.0,39.8408,39.931,39.8332,39.931,127500.0
2014-11-24 12:00:00,53.1,53.12,53.06,53.06,58000.0,39.931,39.946,39.9009,39.9009,58000.0
2014-11-24 12:10:00,53.06,53.09,53.02,53.03,37800.0,39.9009,39.9235,39.8708,39.8784,37800.0
2014-11-24 12:20:00,53.04,53.05,52.98,53.05,78000.0,39.8859,39.8934,39.8408,39.8934,78000.0
2014-11-24 12:30:00,53.06,53.07,53.01,53.01,42400.0,39.9009,39.9084,39.8633,39.8633,42400.0
2014-11-24 12:40:00,53.01,53.02,52.89,52.96,132500.0,39.8633,39.8708,39.7731,39.8257,132500.0
2014-11-24 12:50:00,52.96,52.98,52.88,52.89,44100.0,39.8257,39.8408,39.7656,39.7731,44100.0
2014-11-24 13:00:00,52.9,52.9,52.85,52.87,38400.0,39.7806,39.7806,39.743,39.758,38400.0
2014-11-24 13:10:00,52.87,52.93,52.86,52.9,71800.0,39.758,39.8032,39.7505,39.7806,71800.0
2014-11-24 13:20:00,52.91,52.94,52.89,52.92,36500.0,39.7881,39.8107,39.7731,39.7956,36500.0
2014-11-24 13:30:00,52.92,52.93,52.88,52.88,20700.0,39.7956,39.8032,39.7656,39.7656,20700.0
2014-11-24 13:40:00,52.88,52.89,52.81,52.84,23800.0,39.7656,39.7731,39.7129,39.7355,23800.0
2014-11-24 13:50:00,52.83,52.84,52.79,52.83,32500.0,39.728,39.7355,39.6979,39.728,32500.0
2014-11-24 14:00:00,52.84,52.88,52.84,52.86,36000.0,39.7355,39.7656,39.7355,39.7505,36000.0
2014-11-24 14:10:00,52.86,52.86,52.83,52.84,24700.0,39.7505,39.7505,39.728,39.7355,24700.0
2014-11-24 14:20:00,52.83,52.84,52.78,52.84,28100.0,39.728,39.7355,39.6904,39.7355,28100.0
2014-11-24 14:30:00,52.84,52.84,52.71,52.73,73400.0,39.7355,39.7355,39.6377,39.6528,73400.0
2014-11-24 14:40:00,52.73,52.79,52.73,52.78,17600.0,39.6528,39.6979,39.6528,39.6904,17600.0
2014-11-24 14:50:00,52.78,52.78,52.72,52.76,42800.0,39.6904,39.6904,39.6452,39.6753,42800.0
2014-11-24 15:00:00,52.76,52.81,52.73,52.8,42200.0,39.6753,39.7129,39.6528,39.7054,42200.0
2014-11-24 15:10:00,52.81,52.83,52.76,52.77,57600.0,39.7129,39.728,39.6753,39.6828,57600.0
2014-11-24 15:20:00,52.76,52.81,52.76,52.81,69300.0,39.6753,39.7129,39.6753,39.7129,69300.0
2014-11-24 15:30:00,52.82,52.84,52.78,52.8,46300.0,39.7204,39.7355,39.6904,39.7054,46300.0
2014-11-24 15:40:00,52.8,52.82,52.78,52.79,87100.0,39.7054,39.7204,39.6904,39.6979,87100.0
2014-11-24 15:50:00,52.79,52.86,52.78,52.85,199700.0,39.6979,39.7505,39.6904,39.743,199700.0
2014-11-25 09:30:00,52.85,53.0,52.81,52.89,99400.0,39.743,39.8558,39.7129,39.7731,99400.0
2014-11-25 09:40:00,52.86,53.04,52.8,52.81,67100.0,39.7505,39.8859,39.7054,39.7129,67100.0
2014-11-25 09:50:00,52.82,52.86,52.71,52.72,68900.0,39.7204,39.7505,39.6377,39.6452,68900.0
2014-11-25 10:00:00,52.72,52.76,52.61,52.69,128500.0,39.6452,39.6753,39.5625,39.6227,128500.0
2014-11-25 10:10:00,52.68,52.75,52.65,52.66,68800.0,39.6152,39.6678,39.5926,39.6001,68800.0
2014-11-25 10:20:00,52.67,52.8,52.63,52.78,52900.0,39.6076,39.7054,39.5776,39.6904,52900.0
2014-11-25 10:30:00,52.78,52.79,52.7,52.73,28900.0,39.6904,39.6979,39.6302,39.6528,28900.0
2014-11-25 10:40:00,52.73,52.84,52.73,52.82,46900.0,39.6528,39.7355,39.6528,39.7204,46900.0
2014-11-25 10:50:00,52.83,52.85,52.64,52.65,62000.0,39.728,39.743,39.5851,39.5926,62000.0
2014-11-25 11:00:00,52.66,52.74,52.65,52.67,80500.0,39.6001,39.6603,39.5926,39.6076,80500.0
2014-11-25 11:10:00,52.68,52.69,52.6,52.62,39600.0,39.6152,39.6227,39.555,39.57,39600.0
2014-11-25 11:20:00,52.62,52.69,52.61,52.61,39400.0,39.57,39.6227,39.5625,39.5625,39400.0
2014-11-25 11:30:00,52.6,52.69,52.58,52.65,70400.0,39.555,39.6227,39.54,39.5926,70400.0
2014-11-25 11:40:00,52.65,52.68,52.61,52.68,56400.0,39.5926,39.6152,39.5625,39.6152,56400.0
2014-11-25 11:50:00,52.67,52.72,52.66,52.7,27900.0,39.6076,39.6452,39.6001,39.6302,27900.0
2014-11-25 12:00:00,52.7,52.75,52.69,52.75,47400.0,39.6302,39.6678,39.6227,39.6678,47400.0
2014-11-25 12:10:00,52.76,52.78,52.7,52.7,36600.0,39.6753,39.6904,39.6302,39.6302,36600.0
2014-11-25 12:20:00,52.7,52.71,52.67,52.71,24700.0,39.6302,39.6377,39.6076,39.6377,24700.0
2014-11-25 12:30:00,52.71,52.74,52.69,52.73,30800.0,39.6377,39.6603,39.6227,39.6528,30800.0
2014-11-25 12:40:00,52.73,52.83,52.72,52.81,60300.0,39.6528,39.728,39.6452,39.7129,60300.0
2014-11-25 12:50:00,52.81,52.82,52.78,52.78,29900.0,39.7129,39.7204,39.6904,39.6904,29900.0
2014-11-25 13:00:00,52.78,52.8,52.68,52.68,241500.0,39.6904,39.7054,39.6152,39.6152,241500.0
2014-11-25 13:10:00,52.68,52.69,52.61,52.64,51800.0,39.6152,39.6227,39.5625,39.5851,51800.0
2014-11-25 13:20:00,52.64,52.73,52.64,52.69,45300.0,39.5851,39.6528,39.5851,39.6227,45300.0
2014-11-25 13:30:00,52.68,52.71,52.68,52.71,22600.0,39.6152,39.6377,39.6152,39.6377,22600.0
2014-11-25 13:40:00,52.71,52.74,52.69,52.73,34800.0,39.6377,39.6603,39.6227,39.6528,34800.0
2014-11-25 13:50:00,52.74,52.74,52.71,52.72,49400.0,39.6603,39.6603,39.6377,39.6452,49400.0
2014-11-25 14:00:00,52.72,52.72,52.68,52.69,81000.0,39.6452,39.6452,39.6152,39.6227,81000.0
2014-11-25 14:10:00,52.68,52.69,52.66,52.66,49800.0,39.6152,39.6227,39.6001,39.6001,49800.0
2014-11-25 14:20:00,52.66,52.67,52.57,52.61,122200.0,39.6001,39.6076,39.5324,39.5625,122200.0
2014-11-25 14:30:00,52.61,52.68,52.61,52.68,107700.0,39.5625,39.6152,39.5625,39.6152,107700.0
2014-11-25 14:40:00,52.68,52.68,52.61,52.61,62700.0,39.6152,39.6152,39.5625,39.5625,62700.0
2014-11-25 14:50:00,52.61,52.62,52.55,52.58,71200.0,39.5625,39.57,39.5174,39.54,71200.0
2014-11-25 15:00:00,52.58,52.64,52.57,52.6,113800.0,39.54,39.5851,39.5324,39.555,113800.0
2014-11-25 15:10:00,52.59,52.61,52.58,52.6,108700.0,39.5475,39.5625,39.54,39.555,108700.0
2014-11-25 15:20:00,52.6,52.64,52.59,52.63,135500.0,39.555,39.5851,39.5475,39.5776,135500.0
2014-11-25 15:30:00,52.63,52.63,52.55,52.55,94600.0,39.5776,39.5776,39.5174,39.5174,94600.0
2014-11-25 15:40:00,52.55,52.57,52.54,52.57,184200.0,39.5174,39.5324,39.5099,39.5324,184200.0
2014-11-25 15:50:00,52.56,52.57,52.31,52.44,890400.0,39.5249,39.5324,39.3369,39.4347,890400.0
2014-11-26 09:30:00,52.53,52.96,52.51,52.87,319300.0,39.5024,39.8257,39.4873,39.758,319300.0
2014-11-26 09:40:00,52.87,52.98,52.78,52.98,121300.0,39.758,39.8408,39.6904,39.8408,121300.0
2014-11-26 09:50:00,52.96,53.29,52.96,53.28,356100.0,39.8257,40.0739,39.8257,40.0664,356100.0
2014-11-26 10:00:00,53.26,53.35,53.19,53.33,191800.0,40.0513,40.119,39.9987,40.104,191800.0
2014-11-26 10:10:00,53.33,53.43,53.28,53.4,174500.0,40.104,40.1792,40.0664,40.1566,174500.0
2014-11-26 10:20:00,53.4,53.49,53.36,53.44,176000.0,40.1566,40.2243,40.1265,40.1867,176000.0
2014-11-26 10:30:00,53.43,53.5,53.41,53.5,161100.0,40.1792,40.2318,40.1641,40.2318,161100.0
2014-11-26 10:40:00,53.5,53.63,53.47,53.51,184500.0,40.2318,40.3296,40.2092,40.2393,184500.0
2014-11-26 10:50:00,53.52,53.56,53.48,53.55,83800.0,40.2468,40.2769,40.2168,40.2694,83800.0
2014-11-26 11:00:00,53.56,53.74,53.56,53.67,148600.0,40.2769,40.4123,40.2769,40.3596,148600.0
2014-11-26 11:10:00,53.68,53.68,53.47,53.56,143100.0,40.3672,40.3672,40.2092,40.2769,143100.0
2014-11-26 11:20:00,53.56,53.63,53.53,53.63,74300.0,40.2769,40.3296,40.2544,40.3296,74300.0
2014-11-26 11:30:00,53.62,53.66,53.55,53.66,101700.0,40.322,40.3521,40.2694,40.3521,101700.0
2014-11-26 11:40:00,53.65,53.69,53.61,53.68,99600.0,40.3446,40.3747,40.3145,40.3672,99600.0
2014-11-26 11:50:00,53.69,53.71,53.65,53.7,59900.0,40.3747,40.3897,40.3446,40.3822,59900.0
2014-11-26 12:00:00,53.7,53.73,53.6,53.61,101600.0,40.3822,40.4048,40.307,40.3145,101600.0
2014-11-26 12:10:00,53.61,53.62,53.54,53.62,69100.0,40.3145,40.322,40.2619,40.322,69100.0
2014-11-26 12:20:00,53.62,53.65,53.6,53.63,75900.0,40.322,40.3446,40.307,40.3296,75900.0
2014-11-26 12:30:00,53.64,53.65,53.62,53.65,45300.0,40.3371,40.3446,40.322,40.3446,45300.0
2014-11-26 12:40:00,53.65,53.69,53.64,53.69,54300.0,40.3446,40.3747,40.3371,40.3747,54300.0
2014-11-26 12:50:00,53.69,53.69,53.64,53.65,87000.0,40.3747,40.3747,40.3371,40.3446,87000.0
2014-11-26 13:00:00,53.65,53.66,53.63,53.65,57000.0,40.3446,40.3521,40.3296,40.3446,57000.0
2014-11-26 13:10:00,53.66,53.75,53.65,53.75,100300.0,40.3521,40.4198,40.3446,40.4198,100300.0
2014-11-26 13:20:00,53.75,53.87,53.74,53.87,147900.0,40.4198,40.51,40.4123,40.51,147900.0
2014-11-26 13:30:00,53.87,53.91,53.87,53.89,112400.0,40.51,40.5401,40.51,40.5251,112400.0
2014-11-26 13:40:00,53.89,53.91,53.84,53.91,96200.0,40.5251,40.5401,40.4875,40.5401,96200.0
2014-11-26 13:50:00,53.91,54.05,53.91,54.02,190200.0,40.5401,40.6454,40.5401,40.6228,190200.0
2014-11-26 14:00:00,54.02,54.1,53.95,53.96,249700.0,40.6228,40.683,40.5702,40.5777,249700.0
2014-11-26 14:10:00,53.96,54.0,53.93,53.96,139100.0,40.5777,40.6078,40.5552,40.5777,139100.0
2014-11-26 14:20:00,53.96,54.04,53.95,53.99,128200.0,40.5777,40.6379,40.5702,40.6003,128200.0
2014-11-26 14:30:00,53.99,54.04,53.98,54.04,139000.0,40.6003,40.6379,40.5928,40.6379,139000.0
2014-11-26 14:40:00,54.04,54.1,54.03,54.06,130300.0,40.6379,40.683,40.6304,40.6529,130300.0
2014-11-26 14:50:00,54.06,54.16,54.05,54.13,188400.0,40.6529,40.7281,40.6454,40.7056,188400.0
2014-11-26 15:00:00,54.13,54.21,54.12,54.2,151300.0,40.7056,40.7657,40.698,40.7582,151300.0
2014-11-26 15:10:00,54.21,54.22,54.17,54.18,123300.0,40.7657,40.7732,40.7356,40.7432,123300.0
2014-11-26 15:20:00,54.18,54.2,54.14,54.16,181800.0,40.7432,40.7582,40.7131,40.7281,181800.0
2014-11-26 15:30:00,54.17,54.22,54.16,54.19,214500.0,40.7356,40.7732,40.7281,40.7507,214500.0
2014-11-26 15:40:00,54.2,54.26,54.19,54.24,198300.0,40.7582,40.8033,40.7507,40.7883,198300.0
2014-11-26 15:50:00,54.24,54.35,54.23,54.32,533900.0,40.7883,40.871,40.7808,40.8484,533900.0
2014-11-28 09:30:00,54.56,54.58,54.37,54.4,243400.0,41.0289,41.044,40.886,40.9086,243400.0
2014-11-28 09:40:00,54.4,54.53,54.26,54.29,124400.0,40.9086,41.0064,40.8033,40.8259,124400.0
2014-11-28 09:50:00,54.3,54.5,54.3,54.49,71600.0,40.8334,40.9838,40.8334,40.9763,71600.0
2014-11-28 10:00:00,54.5,54.61,54.39,54.55,144100.0,40.9838,41.0665,40.9011,41.0214,144100.0
2014-11-28 10:10:00,54.55,54.58,54.43,54.58,103000.0,41.0214,41.044,40.9312,41.044,103000.0
2014-11-28 10:20:00,54.58,54.74,54.52,54.67,146300.0,41.044,41.1643,40.9988,41.1116,146300.0
2014-11-28 10:30:00,54.67,54.72,54.55,54.66,102100.0,41.1116,41.1492,41.0214,41.1041,102100.0
2014-11-28 10:40:00,54.67,54.71,54.54,54.55,126700.0,41.1116,41.1417,41.0139,41.0214,126700.0
2014-11-28 10:50:00,54.55,54.62,54.49,54.58,96200.0,41.0214,41.074,40.9763,41.044,96200.0
2014-11-28 11:00:00,54.58,54.63,54.51,54.53,133400.0,41.044,41.0816,40.9913,41.0064,133400.0
2014-11-28 11:10:00,54.52,54.56,54.48,54.5,71700.0,40.9988,41.0289,40.9688,40.9838,71700.0
2014-11-28 11:20:00,54.5,54.63,54.46,54.55,122200.0,40.9838,41.0816,40.9537,41.0214,122200.0
2014-11-28 11:30:00,54.56,54.67,54.55,54.66,71600.0,41.0289,41.1116,41.0214,41.1041,71600.0
2014-11-28 11:40:00,54.65,54.66,54.54,54.57,82800.0,41.0966,41.1041,41.0139,41.0364,82800.0
2014-11-28 11:50:00,54.57,54.61,54.49,54.5,81600.0,41.0364,41.0665,40.9763,40.9838,81600.0
2014-11-28 12:00:00,54.49,54.57,54.48,54.48,84500.0,40.9763,41.0364,40.9688,40.9688,84500.0
2014-11-28 12:10:00,54.49,54.63,54.48,54.61,97700.0,40.9763,41.0816,40.9688,41.0665,97700.0
2014-11-28 12:20:00,54.6,54.65,54.56,54.57,76000.0,41.059,41.0966,41.0289,41.0364,76000.0
2014-11-28 12:30:00,54.57,54.64,54.55,54.56,120300.0,41.0364,41.0891,41.0214,41.0289,120300.0
2014-11-28 12:40:00,54.56,54.59,54.5,54.5,109300.0,41.0289,41.0515,40.9838,40.9838,109300.0
2014-11-28 12:50:00,54.51,54.52,54.33,54.42,548700.0,40.9913,40.9988,40.856,40.9236,548700.0
2014-12-01 09:30:00,54.27,54.4,54.01,54.07,247900.0,40.8108,40.9086,40.6153,40.6604,247900.0
2014-12-01 09:40:00,54.07,54.09,53.9,53.9,206700.0,40.6604,40.6755,40.5326,40.5326,206700.0
2014-12-01 09:50:00,53.89,54.07,53.86,54.07,212300.0,40.5251,40.6604,40.5025,40.6604,212300.0
2014-12-01 10:00:00,54.07,54.24,54.04,54.2,114500.0,40.6604,40.7883,40.6379,40.7582,114500.0
2014-12-01 10:10:00,54.2,54.38,54.13,54.28,128000.0,40.7582,40.8936,40.7056,40.8184,128000.0
2014-12-01 10:20:00,54.27,54.27,54.09,54.12,108100.0,40.8108,40.8108,40.6755,40.698,108100.0
2014-12-01 10:30:00,54.11,54.2,54.03,54.07,172400.0,40.6905,40.7582,40.6304,40.6604,172400.0
2014-12-01 10:40:00,54.07,54.09,53.78,53.82,208900.0,40.6604,40.6755,40.4424,40.4724,208900.0
2014-12-01 10:50:00,53.83,53.9,53.62,53.69,160800.0,40.48,40.5326,40.322,40.3747,160800.0
2014-12-01 11:00:00,53.7,53.81,53.67,53.79,85000.0,40.3822,40.4649,40.3596,40.4499,85000.0
2014-12-01 11:10:00,53.77,53.85,53.73,53.85,67000.0,40.4348,40.495,40.4048,40.495,67000.0
2014-12-01 11:20:00,53.85,53.98,53.8,53.98,125900.0,40.495,40.5928,40.4574,40.5928,125900.0
2014-12-01 11:30:00,53.98,54.0,53.86,53.89,83900.0,40.5928,40.6078,40.5025,40.5251,83900.0
2014-12-01 11:40:00,53.89,53.99,53.89,53.96,67600.0,40.5251,40.6003,40.5251,40.5777,67600.0
2014-12-01 11:50:00,53.95,53.98,53.85,53.85,84800.0,40.5702,40.5928,40.495,40.495,84800.0
2014-12-01 12:00:00,53.85,53.89,53.83,53.85,42700.0,40.495,40.5251,40.48,40.495,42700.0
2014-12-01 12:10:00,53.86,54.03,53.84,54.02,87900.0,40.5025,40.6304,40.4875,40.6228,87900.0
2014-12-01 12:20:00,54.02,54.11,53.99,54.02,61200.0,40.6228,40.6905,40.6003,40.6228,61200.0
2014-12-01 12:30:00,54.01,54.03,53.93,53.97,46600.0,40.6153,40.6304,40.5552,40.5852,46600.0
2014-12-01 12:40:00,53.97,54.04,53.93,54.03,156500.0,40.5852,40.6379,40.5552,40.6304,156500.0
2014-12-01 12:50:00,54.03,54.16,53.99,54.14,172600.0,40.6304,40.7281,40.6003,40.7131,172600.0
2014-12-01 13:00:00,54.13,54.2,54.1,54.12,79600.0,40.7056,40.7582,40.683,40.698,79600.0
2014-12-01 13:10:00,54.13,54.17,54.06,54.12,68600.0,40.7056,40.7356,40.6529,40.698,68600.0
2014-12-01 13:20:00,54.13,54.25,54.12,54.22,99600.0,40.7056,40.7958,40.698,40.7732,99600.0
2014-12-01 13:30:00,54.22,54.26,54.15,54.2,65000.0,40.7732,40.8033,40.7206,40.7582,65000.0
2014-12-01 13:40:00,54.2,54.23,54.15,54.21,35900.0,40.7582,40.7808,40.7206,40.7657,35900.0
2014-12-01 13:50:00,54.22,54.23,54.16,54.19,54400.0,40.7732,40.7808,40.7281,40.7507,54400.0
2014-12-01 14:00:00,54.19,54.27,54.19,54.25,110700.0,40.7507,40.8108,40.7507,40.7958,110700.0
2014-12-01 14:10:00,54.25,54.26,54.15,54.17,101000.0,40.7958,40.8033,40.7206,40.7356,101000.0
2014-12-01 14:20:00,54.17,54.2,54.08,54.11,122500.0,40.7356,40.7582,40.668,40.6905,122500.0
2014-12-01 14:30:00,54.11,54.24,54.08,54.24,95100.0,40.6905,40.7883,40.668,40.7883,95100.0
2014-12-01 14:40:00,54.23,54.26,54.19,54.21,129000.0,40.7808,40.8033,40.7507,40.7657,129000.0
2014-12-01 14:50:00,54.21,54.27,54.18,54.23,72600.0,40.7657,40.8108,40.7432,40.7808,72600.0
2014-12-01 15:00:00,54.23,54.35,54.23,54.34,156100.0,40.7808,40.871,40.7808,40.8635,156100.0
2014-12-01 15:10:00,54.34,54.47,54.31,54.46,105900.0,40.8635,40.9612,40.8409,40.9537,105900.0
2014-12-01 15:20:00,54.45,54.47,54.34,54.35,118900.0,40.9462,40.9612,40.8635,40.871,118900.0
2014-12-01 15:30:00,54.35,54.36,54.27,54.3,159200.0,40.871,40.8785,40.8108,40.8334,159200.0
2014-12-01 15:40:00,54.3,54.36,54.25,54.32,162400.0,40.8334,40.8785,40.7958,40.8484,162400.0
2014-12-01 15:50:00,54.31,54.32,54.2,54.26,413300.0,40.8409,40.8484,40.7582,40.8033,413300.0
2014-12-02 09:30:00,54.33,54.48,54.11,54.46,158000.0,40.856,40.9688,40.6905,40.9537,158000.0
2014-12-02 09:40:00,54.46,54.65,54.37,54.38,98200.0,40.9537,41.0966,40.886,40.8936,98200.0
2014-12-02 09:50:00,54.39,54.45,54.24,54.28,68700.0,40.9011,40.9462,40.7883,40.8184,68700.0
2014-12-02 10:00:00,54.28,54.46,54.19,54.4,77500.0,40.8184,40.9537,40.7507,40.9086,77500.0
2014-12-02 10:10:00,54.39,54.39,54.18,54.21,68200.0,40.9011,40.9011,40.7432,40.7657,68200.0
2014-12-02 10:20:00,54.21,54.22,54.11,54.14,73000.0,40.7657,40.7732,40.6905,40.7131,73000.0
2014-12-02 10:30:00,54.13,54.24,54.12,54.18,47400.0,40.7056,40.7883,40.698,40.7432,47400.0
2014-12-02 10:40:00,54.18,54.25,54.15,54.17,40100.0,40.7432,40.7958,40.7206,40.7356,40100.0
2014-12-02 10:50:00,54.17,54.21,54.12,54.19,80100.0,40.7356,40.7657,40.698,40.7507,80100.0
2014-12-02 11:00:00,54.2,54.3,54.2,54.21,62100.0,40.7582,40.8334,40.7582,40.7657,62100.0
2014-12-02 11:10:00,54.21,54.29,54.17,54.29,35200.0,40.7657,40.8259,40.7356,40.8259,35200.0
2014-12-02 11:20:00,54.3,54.3,54.2,54.28,40500.0,40.8334,40.8334,40.7582,40.8184,40500.0
2014-12-02 11:30:00,54.28,54.3,54.19,54.24,50500.0,40.8184,40.8334,40.7507,40.7883,50500.0
2014-12-02 11:40:00,54.25,54.29,54.2,54.28,43300.0,40.7958,40.8259,40.7582,40.8184,43300.0
2014-12-02 11:50:00,54.28,54.3,54.19,54.27,167200.0,40.8184,40.8334,40.7507,40.8108,167200.0
2014-12-02 12:00:00,54.28,54.28,54.16,54.21,40300.0,40.8184,40.8184,40.7281,40.7657,40300.0
2014-12-02 12:10:00,54.2,54.23,54.15,54.19,28600.0,40.7582,40.7808,40.7206,40.7507,28600.0
2014-12-02 12:20:00,54.19,54.21,54.12,54.12,56100.0,40.7507,40.7657,40.698,40.698,56100.0
2014-12-02 12:30:00,54.12,54.13,54.03,54.06,77400.0,40.698,40.7056,40.6304,40.6529,77400.0
2014-12-02 12:40:00,54.06,54.16,54.05,54.14,34800.0,40.6529,40.7281,40.6454,40.7131,34800.0
2014-12-02 12:50:00,54.13,54.16,54.13,54.15,20900.0,40.7056,40.7281,40.7056,40.7206,20900.0
2014-12-02 13:00:00,54.14,54.21,54.12,54.2,25400.0,40.7131,40.7657,40.698,40.7582,25400.0
2014-12-02 13:10:00,54.2,54.22,54.15,54.22,28100.0,40.7582,40.7732,40.7206,40.7732,28100.0
2014-12-02 13:20:00,54.22,54.31,54.19,54.29,35600.0,40.7732,40.8409,40.7507,40.8259,35600.0
2014-12-02 13:30:00,54.3,54.33,54.28,54.32,31300.0,40.8334,40.856,40.8184,40.8484,31300.0
2014-12-02 13:40:00,54.31,54.36,54.27,54.34,46800.0,40.8409,40.8785,40.8108,40.8635,46800.0
2014-12-02 13:50:00,54.33,54.36,54.26,54.34,69000.0,40.856,40.8785,40.8033,40.8635,69000.0
2014-12-02 14:00:00,54.33,54.37,54.28,54.29,60900.0,40.856,40.886,40.8184,40.8259,60900.0
2014-12-02 14:10:00,54.29,54.34,54.25,54.26,69400.0,40.8259,40.8635,40.7958,40.8033,69400.0
2014-12-02 14:20:00,54.26,54.36,54.26,54.26,56100.0,40.8033,40.8785,40.8033,40.8033,56100.0
2014-12-02 14:30:00,54.27,54.35,54.23,54.3,83500.0,40.8108,40.871,40.7808,40.8334,83500.0
2014-12-02 14:40:00,54.31,54.34,54.26,54.34,127300.0,40.8409,40.8635,40.8033,40.8635,127300.0
2014-12-02 14:50:00,54.34,54.4,54.32,54.39,77100.0,40.8635,40.9086,40.8484,40.9011,77100.0
2014-12-02 15:00:00,54.39,54.46,54.39,54.45,110500.0,40.9011,40.9537,40.9011,40.9462,110500.0
2014-12-02 15:10:00,54.45,54.49,54.41,54.45,103300.0,40.9462,40.9763,40.9161,40.9462,103300.0
2014-12-02 15:20:00,54.45,54.48,54.39,54.47,93500.0,40.9462,40.9688,40.9011,40.9612,93500.0
2014-12-02 15:30:00,54.48,54.48,54.38,54.43,125800.0,40.9688,40.9688,40.8936,40.9312,125800.0
2014-12-02 15:40:00,54.43,54.48,54.4,54.45,159900.0,40.9312,40.9688,40.9086,40.9462,159900.0
2014-12-02 15:50:00,54.45,54.56,54.44,54.56,330300.0,40.9462,41.0289,40.9387,41.0289,330300.0
2014-12-03 09:30:00,54.86,55.05,54.55,55.02,408400.0,41.2545,41.3974,41.0214,41.3748,408400.0
2014-12-03 09:40:00,55.02,55.11,54.95,55.03,112400.0,41.3748,41.4425,41.3222,41.3824,112400.0
2014-12-03 09:50:00,55.03,55.08,54.88,54.93,83000.0,41.3824,41.42,41.2696,41.3072,83000.0
2014-12-03 10:00:00,54.92,54.92,54.71,54.75,372800.0,41.2996,41.2996,41.1417,41.1718,372800.0
2014-12-03 10:10:00,54.76,54.85,54.71,54.73,77900.0,41.1793,41.247,41.1417,41.1568,77900.0
2014-12-03 10:20:00,54.73,54.81,54.67,54.75,179100.0,41.1568,41.2169,41.1116,41.1718,179100.0
2014-12-03 10:30:00,54.76,54.82,54.75,54.8,177300.0,41.1793,41.2244,41.1718,41.2094,177300.0
2014-12-03 10:40:00,54.8,54.85,54.77,54.81,63400.0,41.2094,41.247,41.1868,41.2169,63400.0
2014-12-03 10:50:00,54.8,54.81,54.74,54.8,60200.0,41.2094,41.2169,41.1643,41.2094,60200.0
2014-12-03 11:00:00,54.8,54.9,54.77,54.89,81200.0,41.2094,41.2846,41.1868,41.2771,81200.0
2014-12-03 11:10:00,54.88,54.88,54.77,54.82,54600.0,41.2696,41.2696,41.1868,41.2244,54600.0
2014-12-03 11:20:00,54.82,54.89,54.8,54.89,39300.0,41.2244,41.2771,41.2094,41.2771,39300.0
2014-12-03 11:30:00,54.9,54.95,54.86,54.86,63800.0,41.2846,41.3222,41.2545,41.2545,63800.0
2014-12-03 11:40:00,54.87,54.92,54.84,54.85,66900.0,41.262,41.2996,41.2395,41.247,66900.0
2014-12-03 11:50:00,54.84,54.97,54.84,54.96,156800.0,41.2395,41.3372,41.2395,41.3297,156800.0
2014-12-03 12:00:00,54.96,55.13,54.95,55.1,105700.0,41.3297,41.4576,41.3222,41.435,105700.0
2014-12-03 12:10:00,55.1,55.14,55.06,55.12,79900.0,41.435,41.4651,41.4049,41.45,79900.0
2014-12-03 12:20:00,55.12,55.16,54.98,54.99,109600.0,41.45,41.4801,41.3448,41.3523,109600.0
2014-12-03 12:30:00,55.0,55.11,54.95,55.07,67400.0,41.3598,41.4425,41.3222,41.4124,67400.0
2014-12-03 12:40:00,55.07,55.08,55.02,55.08,30900.0,41.4124,41.42,41.3748,41.42,30900.0
2014-12-03 12:50:00,55.07,55.09,55.03,55.06,58200.0,41.4124,41.4275,41.3824,41.4049,58200.0
2014-12-03 13:00:00,55.06,55.1,55.06,55.08,16200.0,41.4049,41.435,41.4049,41.42,16200.0
2014-12-03 13:10:00,55.08,55.17,55.07,55.17,69700.0,41.42,41.4876,41.4124,41.4876,69700.0
2014-12-03 13:20:00,55.16,55.23,55.15,55.22,27400.0,41.4801,41.5328,41.4726,41.5252,27400.0
2014-12-03 13:30:00,55.22,55.29,55.2,55.29,50200.0,41.5252,41.5779,41.5102,41.5779,50200.0
2014-12-03 13:40:00,55.29,55.37,55.25,55.35,118300.0,41.5779,41.638,41.5478,41.623,118300.0
2014-12-03 13:50:00,55.35,55.39,55.3,55.37,60100.0,41.623,41.6531,41.5854,41.638,60100.0
2014-12-03 14:00:00,55.37,55.39,55.32,55.39,110900.0,41.638,41.6531,41.6004,41.6531,110900.0
2014-12-03 14:10:00,55.39,55.45,55.39,55.44,82400.0,41.6531,41.6982,41.6531,41.6907,82400.0
2014-12-03 14:20:00,55.44,55.49,55.44,55.48,127800.0,41.6907,41.7283,41.6907,41.7208,127800.0
2014-12-03 14:30:00,55.48,55.5,55.41,55.45,144000.0,41.7208,41.7358,41.6681,41.6982,144000.0
2014-12-03 14:40:00,55.45,55.49,55.44,55.46,113500.0,41.6982,41.7283,41.6907,41.7057,113500.0
2014-12-03 14:50:00,55.46,55.51,55.46,55.49,95900.0,41.7057,41.7433,41.7057,41.7283,95900.0
2014-12-03 15:00:00,55.5,55.52,55.49,55.52,70000.0,41.7358,41.7508,41.7283,41.7508,70000.0
2014-12-03 15:10:00,55.52,55.54,55.49,55.51,130200.0,41.7508,41.7659,41.7283,41.7433,130200.0
2014-12-03 15:20:00,55.51,55.54,55.5,55.53,78000.0,41.7433,41.7659,41.7358,41.7584,78000.0
2014-12-03 15:30:00,55.53,55.63,55.52,55.63,216900.0,41.7584,41.8336,41.7508,41.8336,216900.0
2014-12-03 15:40:00,55.64,55.68,55.62,55.66,236200.0,41.8411,41.8712,41.826,41.8561,236200.0
2014-12-03 15:50:00,55.67,55.68,55.61,55.62,420900.0,41.8636,41.8712,41.8185,41.826,420900.0
2014-12-04 09:30:00,55.43,55.62,55.21,55.5,184900.0,41.6832,41.826,41.5177,41.7358,184900.0
2014-12-04 09:40:00,55.49,55.78,55.48,55.58,162000.0,41.7283,41.9464,41.7208,41.796,162000.0
2014-12-04 09:50:00,55.59,55.75,55.51,55.63,137500.0,41.8035,41.9238,41.7433,41.8336,137500.0
2014-12-04 10:00:00,55.62,55.66,55.46,55.49,110000.0,41.826,41.8561,41.7057,41.7283,110000.0
2014-12-04 10:10:00,55.5,55.59,55.49,55.53,138900.0,41.7358,41.8035,41.7283,41.7584,138900.0
2014-12-04 10:20:00,55.53,55.53,55.38,55.38,84200.0,41.7584,41.7584,41.6456,41.6456,84200.0
2014-12-04 10:30:00,55.39,55.39,55.27,55.36,79100.0,41.6531,41.6531,41.5628,41.6305,79100.0
2014-12-04 10:40:00,55.35,55.35,55.16,55.25,113200.0,41.623,41.623,41.4801,41.5478,113200.0
2014-12-04 10:50:00,55.25,55.29,55.16,55.29,76500.0,41.5478,41.5779,41.4801,41.5779,76500.0
2014-12-04 11:00:00,55.28,55.44,55.27,55.41,158700.0,41.5704,41.6907,41.5628,41.6681,158700.0
2014-12-04 11:10:00,55.41,55.42,55.29,55.34,50900.0,41.6681,41.6756,41.5779,41.6155,50900.0
2014-12-04 11:20:00,55.34,55.36,55.29,55.32,104000.0,41.6155,41.6305,41.5779,41.6004,104000.0
2014-12-04 11:30:00,55.33,55.42,55.3,55.41,162700.0,41.608,41.6756,41.5854,41.6681,162700.0
2014-12-04 11:40:00,55.41,55.54,55.37,55.48,101600.0,41.6681,41.7659,41.638,41.7208,101600.0
2014-12-04 11:50:00,55.48,55.55,55.47,55.55,76300.0,41.7208,41.7734,41.7132,41.7734,76300.0
2014-12-04 12:00:00,55.54,55.59,55.5,55.57,52800.0,41.7659,41.8035,41.7358,41.7884,52800.0
2014-12-04 12:10:00,55.56,55.6,55.5,55.54,54500.0,41.7809,41.811,41.7358,41.7659,54500.0
2014-12-04 12:20:00,55.53,55.56,55.49,55.5,57300.0,41.7584,41.7809,41.7283,41.7358,57300.0
2014-12-04 12:30:00,55.51,55.65,55.48,55.61,101700.0,41.7433,41.8486,41.7208,41.8185,101700.0
2014-12-04 12:40:00,55.61,55.64,55.51,55.53,35300.0,41.8185,41.8411,41.7433,41.7584,35300.0
2014-12-04 12:50:00,55.54,55.56,55.5,55.52,43000.0,41.7659,41.7809,41.7358,41.7508,43000.0
2014-12-04 13:00:00,55.52,55.56,55.47,55.54,86400.0,41.7508,41.7809,41.7132,41.7659,86400.0
2014-12-04 13:10:00,55.54,55.56,55.47,55.56,39400.0,41.7659,41.7809,41.7132,41.7809,39400.0
2014-12-04 13:20:00,55.55,55.55,55.48,55.52,41100.0,41.7734,41.7734,41.7208,41.7508,41100.0
2014-12-04 13:30:00,55.51,55.57,55.49,55.52,94400.0,41.7433,41.7884,41.7283,41.7508,94400.0
2014-12-04 13:40:00,55.51,55.53,55.49,55.52,37100.0,41.7433,41.7584,41.7283,41.7508,37100.0
2014-12-04 13:50:00,55.51,55.57,55.5,55.55,65200.0,41.7433,41.7884,41.7358,41.7734,65200.0
2014-12-04 14:00:00,55.54,55.59,55.53,55.59,23400.0,41.7659,41.8035,41.7584,41.8035,23400.0
2014-12-04 14:10:00,55.58,55.61,55.54,55.55,34400.0,41.796,41.8185,41.7659,41.7734,34400.0
2014-12-04 14:20:00,55.54,55.55,55.52,55.53,21800.0,41.7659,41.7734,41.7508,41.7584,21800.0
2014-12-04 14:30:00,55.54,55.55,55.46,55.48,46900.0,41.7659,41.7734,41.7057,41.7208,46900.0
2014-12-04 14:40:00,55.48,55.52,55.44,55.49,87400.0,41.7208,41.7508,41.6907,41.7283,87400.0
2014-12-04 14:50:00,55.48,55.48,55.43,55.45,49700.0,41.7208,41.7208,41.6832,41.6982,49700.0
2014-12-04 15:00:00,55.45,55.47,55.43,55.47,70200.0,41.6982,41.7132,41.6832,41.7132,70200.0
2014-12-04 15:10:00,55.47,55.47,55.4,55.41,78400.0,41.7132,41.7132,41.6606,41.6681,78400.0
2014-12-04 15:20:00,55.41,55.43,55.27,55.28,124100.0,41.6681,41.6832,41.5628,41.5704,124100.0
2014-12-04 15:30:00,55.27,55.37,55.24,55.34,131500.0,41.5628,41.638,41.5403,41.6155,131500.0
2014-12-04 15:40:00,55.33,55.39,55.33,55.39,81800.0,41.608,41.6531,41.608,41.6531,81800.0
2014-12-04 15:50:00,55.39,55.43,55.38,55.42,253000.0,41.6531,41.6832,41.6456,41.6756,253000.0
2014-12-05 09:30:00,55.65,55.71,55.46,55.53,196400.0,41.8486,41.8937,41.7057,41.7584,196400.0
2014-12-05 09:40:00,55.53,55.72,55.44,55.67,205300.0,41.7584,41.9012,41.6907,41.8636,205300.0
2014-12-05 09:50:00,55.67,55.67,55.43,55.47,112500.0,41.8636,41.8636,41.6832,41.7132,112500.0
2014-12-05 10:00:00,55.47,55.51,55.33,55.39,111800.0,41.7132,41.7433,41.608,41.6531,111800.0
2014-12-05 10:10:00,55.39,55.51,55.39,55.47,57200.0,41.6531,41.7433,41.6531,41.7132,57200.0
2014-12-05 10:20:00,55.48,55.48,55.24,55.29,84100.0,41.7208,41.7208,41.5403,41.5779,84100.0
2014-12-05 10:30:00,55.29,55.36,55.28,55.31,38900.0,41.5779,41.6305,41.5704,41.5929,38900.0
2014-12-05 10:40:00,55.32,55.34,55.26,55.27,75000.0,41.6004,41.6155,41.5553,41.5628,75000.0
2014-12-05 10:50:00,55.28,55.3,55.24,55.29,66700.0,41.5704,41.5854,41.5403,41.5779,66700.0
2014-12-05 11:00:00,55.29,55.43,55.29,55.43,87000.0,41.5779,41.6832,41.5779,41.6832,87000.0
2014-12-05 11:10:00,55.43,55.43,55.37,55.37,36200.0,41.6832,41.6832,41.638,41.638,36200.0
2014-12-05 11:20:00,55.37,55.42,55.37,55.39,32800.0,41.638,41.6756,41.638,41.6531,32800.0
2014-12-05 11:30:00,55.4,55.4,55.36,55.38,57600.0,41.6606,41.6606,41.6305,41.6456,57600.0
2014-12-05 11:40:00,55.39,55.43,55.38,55.42,40600.0,41.6531,41.6832,41.6456,41.6756,40600.0
2014-12-05 11:50:00,55.41,55.45,55.36,55.4,44400.0,41.6681,41.6982,41.6305,41.6606,44400.0
2014-12-05 12:00:00,55.4,55.41,55.35,55.35,32400.0,41.6606,41.6681,41.623,41.623,32400.0
2014-12-05 12:10:00,55.36,55.39,55.34,55.37,50100.0,41.6305,41.6531,41.6155,41.638,50100.0
2014-12-05 12:20:00,55.37,55.38,55.32,55.34,33600.0,41.638,41.6456,41.6004,41.6155,33600.0
2014-12-05 12:30:00,55.35,55.36,55.31,55.34,31600.0,41.623,41.6305,41.5929,41.6155,31600.0
2014-12-05 12:40:00,55.34,55.42,55.33,55.4,38200.0,41.6155,41.6756,41.608,41.6606,38200.0
2014-12-05 12:50:00,55.41,55.44,55.35,55.35,76900.0,41.6681,41.6907,41.623,41.623,76900.0
2014-12-05 13:00:00,55.36,55.4,55.33,55.35,32900.0,41.6305,41.6606,41.608,41.623,32900.0
2014-12-05 13:10:00,55.35,55.37,55.29,55.34,45700.0,41.623,41.638,41.5779,41.6155,45700.0
2014-12-05 13:20:00,55.34,55.38,55.33,55.38,35700.0,41.6155,41.6456,41.608,41.6456,35700.0
2014-12-05 13:30:00,55.39,55.41,55.35,55.35,39100.0,41.6531,41.6681,41.623,41.623,39100.0
2014-12-05 13:40:00,55.36,55.43,55.35,55.4,40600.0,41.6305,41.6832,41.623,41.6606,40600.0
2014-12-05 13:50:00,55.39,55.45,55.37,55.43,41400.0,41.6531,41.6982,41.638,41.6832,41400.0
2014-12-05 14:00:00,55.43,55.48,55.43,55.48,43500.0,41.6832,41.7208,41.6832,41.7208,43500.0
2014-12-05 14:10:00,55.47,55.48,55.44,55.45,44400.0,41.7132,41.7208,41.6907,41.6982,44400.0
2014-12-05 14:20:00,55.44,55.47,55.41,55.43,97000.0,41.6907,41.7132,41.6681,41.6832,97000.0
2014-12-05 14:30:00,55.43,55.43,55.37,55.38,57100.0,41.6832,41.6832,41.638,41.6456,57100.0
2014-12-05 14:40:00,55.38,55.39,55.34,55.35,89500.0,41.6456,41.6531,41.6155,41.623,89500.0
2014-12-05 14:50:00,55.34,55.38,55.33,55.34,63400.0,41.6155,41.6456,41.608,41.6155,63400.0
2014-12-05 15:00:00,55.34,55.39,55.32,55.38,70000.0,41.6155,41.6531,41.6004,41.6456,70000.0
2014-12-05 15:10:00,55.37,55.46,55.37,55.45,95200.0,41.638,41.7057,41.638,41.6982,95200.0
2014-12-05 15:20:00,55.46,55.48,55.4,55.47,120700.0,41.7057,41.7208,41.6606,41.7132,120700.0
2014-12-05 15:30:00,55.48,55.5,55.46,55.5,132700.0,41.7208,41.7358,41.7057,41.7358,132700.0
2014-12-05 15:40:00,55.49,55.53,55.46,55.47,187100.0,41.7283,41.7584,41.7057,41.7132,187100.0
2014-12-05 15:50:00,55.48,55.6,55.48,55.57,380200.0,41.7208,41.811,41.7208,41.7884,380200.0
2014-12-08 09:30:00,55.14,55.73,55.03,55.66,228400.0,41.4651,41.9088,41.3824,41.8561,228400.0
2014-12-08 09:40:00,55.65,55.78,55.51,55.77,121000.0,41.8486,41.9464,41.7433,41.9388,121000.0
2014-12-08 09:50:00,55.77,55.84,55.7,55.82,101600.0,41.9388,41.9915,41.8862,41.9764,101600.0
2014-12-08 10:00:00,55.82,55.94,55.81,55.94,132500.0,41.9764,42.0667,41.9689,42.0667,132500.0
2014-12-08 10:10:00,55.94,55.95,55.87,55.92,86300.0,42.0667,42.0742,42.014,42.0516,86300.0
2014-12-08 10:20:00,55.92,55.97,55.9,55.92,57900.0,42.0516,42.0892,42.0366,42.0516,57900.0
2014-12-08 10:30:00,55.92,55.97,55.89,55.95,31700.0,42.0516,42.0892,42.0291,42.0742,31700.0
2014-12-08 10:40:00,55.95,56.0,55.93,55.99,44600.0,42.0742,42.1118,42.0592,42.1043,44600.0
2014-12-08 10:50:00,55.99,56.0,55.92,55.95,33100.0,42.1043,42.1118,42.0516,42.0742,33100.0
2014-12-08 11:00:00,55.95,55.96,55.88,55.91,56700.0,42.0742,42.0817,42.0216,42.0441,56700.0
2014-12-08 11:10:00,55.92,55.93,55.83,55.84,84000.0,42.0516,42.0592,41.984,41.9915,84000.0
2014-12-08 11:20:00,55.84,55.86,55.69,55.7,76500.0,41.9915,42.0065,41.8787,41.8862,76500.0
2014-12-08 11:30:00,55.71,55.78,55.71,55.71,69600.0,41.8937,41.9464,41.8937,41.8937,69600.0
2014-12-08 11:40:00,55.71,55.8,55.69,55.78,39500.0,41.8937,41.9614,41.8787,41.9464,39500.0
2014-12-08 11:50:00,55.77,55.82,55.72,55.79,51600.0,41.9388,41.9764,41.9012,41.9539,51600.0
2014-12-08 12:00:00,55.79,55.81,55.73,55.76,44700.0,41.9539,41.9689,41.9088,41.9313,44700.0
2014-12-08 12:10:00,55.75,55.76,55.45,55.51,123800.0,41.9238,41.9313,41.6982,41.7433,123800.0
2014-12-08 12:20:00,55.5,55.53,55.44,55.46,96000.0,41.7358,41.7584,41.6907,41.7057,96000.0
2014-12-08 12:30:00,55.45,55.51,55.41,55.47,69000.0,41.6982,41.7433,41.6681,41.7132,69000.0
2014-12-08 12:40:00,55.48,55.58,55.46,55.53,71500.0,41.7208,41.796,41.7057,41.7584,71500.0
2014-12-08 12:50:00,55.53,55.56,55.41,55.45,80300.0,41.7584,41.7809,41.6681,41.6982,80300.0
2014-12-08 13:00:00,55.45,55.57,55.42,55.53,50200.0,41.6982,41.7884,41.6756,41.7584,50200.0
2014-12-08 13:10:00,55.54,55.54,55.41,55.41,50400.0,41.7659,41.7659,41.6681,41.6681,50400.0
2014-12-08 13:20:00,55.41,55.42,55.31,55.36,75900.0,41.6681,41.6756,41.5929,41.6305,75900.0
2014-12-08 13:30:00,55.37,55.38,55.29,55.3,186900.0,41.638,41.6456,41.5779,41.5854,186900.0
2014-12-08 13:40:00,55.29,55.29,55.24,55.27,54100.0,41.5779,41.5779,41.5403,41.5628,54100.0
2014-12-08 13:50:00,55.27,55.27,55.1,55.1,58900.0,41.5628,41.5628,41.435,41.435,58900.0
2014-12-08 14:00:00,55.11,55.11,55.01,55.06,58700.0,41.4425,41.4425,41.3673,41.4049,58700.0
2014-12-08 14:10:00,55.06,55.07,54.94,54.98,144800.0,41.4049,41.4124,41.3147,41.3448,144800.0
2014-12-08 14:20:00,54.98,55.07,54.98,55.07,169200.0,41.3448,41.4124,41.3448,41.4124,169200.0
2014-12-08 14:30:00,55.06,55.21,55.04,55.18,49900.0,41.4049,41.5177,41.3899,41.4952,49900.0
2014-12-08 14:40:00,55.18,55.19,55.1,55.15,54500.0,41.4952,41.5027,41.435,41.4726,54500.0
2014-12-08 14:50:00,55.14,55.17,55.09,55.11,64300.0,41.4651,41.4876,41.4275,41.4425,64300.0
2014-12-08 15:00:00,55.1,55.12,55.0,55.01,98600.0,41.435,41.45,41.3598,41.3673,98600.0
2014-12-08 15:10:00,55.01,55.09,55.0,55.03,96200.0,41.3673,41.4275,41.3598,41.3824,96200.0
2014-12-08 15:20:00,55.03,55.14,54.98,55.07,141600.0,41.3824,41.4651,41.3448,41.4124,141600.0
2014-12-08 15:30:00,55.07,55.11,55.02,55.09,145500.0,41.4124,41.4425,41.3748,41.4275,145500.0
2014-12-08 15:40:00,55.09,55.15,55.04,55.06,324300.0,41.4275,41.4726,41.3899,41.4049,324300.0
2014-12-08 15:50:00,55.05,55.14,54.81,55.09,798400.0,41.3974,41.4651,41.2169,41.4275,798400.0
2014-12-09 09:30:00,54.54,54.84,54.31,54.49,351000.0,41.0139,41.2395,40.8409,40.9763,351000.0
2014-12-09 09:40:00,54.5,54.73,54.37,54.61,198600.0,40.9838,41.1568,40.886,41.0665,198600.0
2014-12-09 09:50:00,54.61,54.79,54.56,54.7,194000.0,41.0665,41.2019,41.0289,41.1342,194000.0
2014-12-09 10:00:00,54.7,54.7,54.4,54.48,234100.0,41.1342,41.1342,40.9086,40.9688,234100.0
2014-12-09 10:10:00,54.48,54.52,54.39,54.4,101200.0,40.9688,40.9988,40.9011,40.9086,101200.0
2014-12-09 10:20:00,54.4,54.56,54.38,54.42,108600.0,40.9086,41.0289,40.8936,40.9236,108600.0
2014-12-09 10:30:00,54.43,54.67,54.39,54.55,177300.0,40.9312,41.1116,40.9011,41.0214,177300.0
2014-12-09 10:40:00,54.55,54.64,54.54,54.6,146000.0,41.0214,41.0891,41.0139,41.059,146000.0
2014-12-09 10:50:00,54.59,54.61,54.49,54.57,107300.0,41.0515,41.0665,40.9763,41.0364,107300.0
2014-12-09 11:00:00,54.57,54.61,54.51,54.59,132500.0,41.0364,41.0665,40.9913,41.0515,132500.0
2014-12-09 11:10:00,54.59,54.69,54.57,54.68,118900.0,41.0515,41.1267,41.0364,41.1192,118900.0
2014-12-09 11:20:00,54.67,55.04,54.67,54.95,2435400.0,41.1116,41.3899,41.1116,41.3222,2435400.0
2014-12-09 11:30:00,54.95,54.95,54.82,54.87,113500.0,41.3222,41.3222,41.2244,41.262,113500.0
2014-12-09 11:40:00,54.86,54.89,54.83,54.88,69400.0,41.2545,41.2771,41.232,41.2696,69400.0
2014-12-09 11:50:00,54.88,54.99,54.86,54.95,55300.0,41.2696,41.3523,41.2545,41.3222,55300.0
2014-12-09 12:00:00,54.95,54.99,54.91,54.98,61800.0,41.3222,41.3523,41.2921,41.3448,61800.0
2014-12-09 12:10:00,54.97,55.0,54.91,54.93,82100.0,41.3372,41.3598,41.2921,41.3072,82100.0
2014-12-09 12:20:00,54.93,54.98,54.9,54.94,86100.0,41.3072,41.3448,41.2846,41.3147,86100.0
2014-12-09 12:30:00,54.94,55.1,54.89,55.09,67800.0,41.3147,41.435,41.2771,41.4275,67800.0
2014-12-09 12:40:00,55.1,55.15,55.0,55.05,89600.0,41.435,41.4726,41.3598,41.3974,89600.0
2014-12-09 12:50:00,55.06,55.09,55.03,55.06,129000.0,41.4049,41.4275,41.3824,41.4049,129000.0
2014-12-09 13:00:00,55.06,55.14,55.04,55.11,53200.0,41.4049,41.4651,41.3899,41.4425,53200.0
2014-12-09 13:10:00,55.11,55.23,55.11,55.11,52300.0,41.4425,41.5328,41.4425,41.4425,52300.0
2014-12-09 13:20:00,55.11,55.19,55.08,55.18,49200.0,41.4425,41.5027,41.42,41.4952,49200.0
2014-12-09 13:30:00,55.18,55.41,55.18,55.31,187400.0,41.4952,41.6681,41.4952,41.5929,187400.0
2014-12-09 13:40:00,55.32,55.35,55.2,55.22,68400.0,41.6004,41.623,41.5102,41.5252,68400.0
2014-12-09 13:50:00,55.21,55.27,55.18,55.2,61100.0,41.5177,41.5628,41.4952,41.5102,61100.0
2014-12-09 14:00:00,55.2,55.23,55.19,55.21,38300.0,41.5102,41.5328,41.5027,41.5177,38300.0
2014-12-09 14:10:00,55.21,55.22,55.11,55.14,46500.0,41.5177,41.5252,41.4425,41.4651,46500.0
2014-12-09 14:20:00,55.14,55.15,55.12,55.15,67200.0,41.4651,41.4726,41.45,41.4726,67200.0
2014-12-09 14:30:00,55.15,55.15,55.02,55.05,51800.0,41.4726,41.4726,41.3748,41.3974,51800.0
2014-12-09 14:40:00,55.04,55.13,55.04,55.06,55000.0,41.3899,41.4576,41.3899,41.4049,55000.0
2014-12-09 14:50:00,55.07,55.09,55.0,55.07,60200.0,41.4124,41.4275,41.3598,41.4124,60200.0
2014-12-09 15:00:00,55.08,55.21,55.05,55.06,122900.0,41.42,41.5177,41.3974,41.4049,122900.0
2014-12-09 15:10:00,55.06,55.09,55.02,55.03,244700.0,41.4049,41.4275,41.3748,41.3824,244700.0
2014-12-09 15:20:00,55.03,55.04,55.0,55.0,214900.0,41.3824,41.3899,41.3598,41.3598,214900.0
2014-12-09 15:30:00,55.01,55.03,55.0,55.01,279600.0,41.3673,41.3824,41.3598,41.3673,279600.0
2014-12-09 15:40:00,55.0,55.05,55.0,55.02,463500.0,41.3598,41.3974,41.3598,41.3748,463500.0
2014-12-09 15:50:00,55.02,55.06,54.97,55.01,496900.0,41.3748,41.4049,41.3372,41.3673,496900.0
2014-12-10 09:30:00,54.92,55.12,54.76,55.11,112000.0,41.2996,41.45,41.1793,41.4425,112000.0
2014-12-10 09:40:00,55.12,55.2,54.97,55.05,66000.0,41.45,41.5102,41.3372,41.3974,66000.0
2014-12-10 09:50:00,55.06,55.08,54.85,54.9,162700.0,41.4049,41.42,41.247,41.2846,162700.0
2014-12-10 10:00:00,54.91,54.91,54.79,54.83,126000.0,41.2921,41.2921,41.2019,41.232,126000.0
2014-12-10 10:10:00,54.82,54.88,54.75,54.85,121100.0,41.2244,41.2696,41.1718,41.247,121100.0
2014-12-10 10:20:00,54.84,54.91,54.77,54.8,87100.0,41.2395,41.2921,41.1868,41.2094,87100.0
2014-12-10 10:30:00,54.79,54.79,54.62,54.66,140100.0,41.2019,41.2019,41.074,41.1041,140100.0
2014-12-10 10:40:00,54.65,54.81,54.62,54.78,79600.0,41.0966,41.2169,41.074,41.1944,79600.0
2014-12-10 10:50:00,54.79,54.87,54.74,54.87,69700.0,41.2019,41.262,41.1643,41.262,69700.0
2014-12-10 11:00:00,54.87,54.91,54.83,54.86,56400.0,41.262,41.2921,41.232,41.2545,56400.0
2014-12-10 11:10:00,54.86,54.86,54.72,54.81,78200.0,41.2545,41.2545,41.1492,41.2169,78200.0
2014-12-10 11:20:00,54.8,54.93,54.77,54.84,64700.0,41.2094,41.3072,41.1868,41.2395,64700.0
2014-12-10 11:30:00,54.84,54.86,54.75,54.84,61300.0,41.2395,41.2545,41.1718,41.2395,61300.0
2014-12-10 11:40:00,54.83,54.86,54.78,54.85,55200.0,41.232,41.2545,41.1944,41.247,55200.0
2014-12-10 11:50:00,54.85,54.91,54.81,54.83,58500.0,41.247,41.2921,41.2169,41.232,58500.0
2014-12-10 12:00:00,54.82,54.83,54.76,54.79,44700.0,41.2244,41.232,41.1793,41.2019,44700.0
2014-12-10 12:10:00,54.79,54.84,54.64,54.7,40600.0,41.2019,41.2395,41.0891,41.1342,40600.0
2014-12-10 12:20:00,54.69,54.78,54.66,54.72,61800.0,41.1267,41.1944,41.1041,41.1492,61800.0
2014-12-10 12:30:00,54.72,54.82,54.67,54.77,67000.0,41.1492,41.2244,41.1116,41.1868,67000.0
2014-12-10 12:40:00,54.78,54.87,54.77,54.85,52100.0,41.1944,41.262,41.1868,41.247,52100.0
2014-12-10 12:50:00,54.85,54.87,54.77,54.78,76100.0,41.247,41.262,41.1868,41.1944,76100.0
2014-12-10 13:00:00,54.77,54.82,54.7,54.73,90700.0,41.1868,41.2244,41.1342,41.1568,90700.0
2014-12-10 13:10:00,54.73,54.86,54.73,54.84,89400.0,41.1568,41.2545,41.1568,41.2395,89400.0
2014-12-10 13:20:00,54.84,54.89,54.81,54.89,80600.0,41.2395,41.2771,41.2169,41.2771,80600.0
2014-12-10 13:30:00,54.9,54.91,54.79,54.82,77700.0,41.2846,41.2921,41.2019,41.2244,77700.0
2014-12-10 13:40:00,54.82,54.84,54.51,54.55,127500.0,41.2244,41.2395,40.9913,41.0214,127500.0
2014-12-10 13:50:00,54.55,54.65,54.5,54.51,89800.0,41.0214,41.0966,40.9838,40.9913,89800.0
2014-12-10 14:00:00,54.51,54.58,54.43,54.55,77900.0,40.9913,41.044,40.9312,41.0214,77900.0
2014-12-10 14:10:00,54.54,54.6,54.48,54.6,57400.0,41.0139,41.059,40.9688,41.059,57400.0
2014-12-10 14:20:00,54.59,54.59,54.37,54.44,95600.0,41.0515,41.0515,40.886,40.9387,95600.0
2014-12-10 14:30:00,54.44,54.46,54.2,54.21,183200.0,40.9387,40.9537,40.7582,40.7657,183200.0
2014-12-10 14:40:00,54.2,54.3,54.19,54.25,135700.0,40.7582,40.8334,40.7507,40.7958,135700.0
2014-12-10 14:50:00,54.25,54.27,54.08,54.09,145100.0,40.7958,40.8108,40.668,40.6755,145100.0
2014-12-10 15:00:00,54.09,54.3,54.06,54.28,169400.0,40.6755,40.8334,40.6529,40.8184,169400.0
2014-12-10 15:10:00,54.29,54.3,54.19,54.29,158100.0,40.8259,40.8334,40.7507,40.8259,158100.0
2014-12-10 15:20:00,54.3,54.31,54.26,54.29,336600.0,40.8334,40.8409,40.8033,40.8259,336600.0
2014-12-10 15:30:00,54.3,54.3,54.24,54.28,166500.0,40.8334,40.8334,40.7883,40.8184,166500.0
2014-12-10 15:40:00,54.27,54.29,54.07,54.09,235900.0,40.8108,40.8259,40.6604,40.6755,235900.0
2014-12-10 15:50:00,54.08,54.2,54.03,54.1,768600.0,40.668,40.7582,40.6304,40.683,768600.0
2014-12-11 09:30:00,54.29,54.52,54.15,54.29,205700.0,40.8259,40.9988,40.7206,40.8259,205700.0
2014-12-11 09:40:00,54.29,54.66,54.28,54.64,160100.0,40.8259,41.1041,40.8184,41.0891,160100.0
2014-12-11 09:50:00,54.66,54.76,54.65,54.7,107100.0,41.1041,41.1793,41.0966,41.1342,107100.0
2014-12-11 10:00:00,54.7,54.72,54.53,54.57,122500.0,41.1342,41.1492,41.0064,41.0364,122500.0
2014-12-11 10:10:00,54.57,54.63,54.52,54.61,131900.0,41.0364,41.0816,40.9988,41.0665,131900.0
2014-12-11 10:20:00,54.62,54.72,54.61,54.65,184900.0,41.074,41.1492,41.0665,41.0966,184900.0
2014-12-11 10:30:00,54.65,54.73,54.64,54.67,171900.0,41.0966,41.1568,41.0891,41.1116,171900.0
2014-12-11 10:40:00,54.67,54.7,54.59,54.67,102400.0,41.1116,41.1342,41.0515,41.1116,102400.0
2014-12-11 10:50:00,54.67,54.68,54.6,54.63,75400.0,41.1116,41.1192,41.059,41.0816,75400.0
2014-12-11 11:00:00,54.62,54.62,54.5,54.52,87700.0,41.074,41.074,40.9838,40.9988,87700.0
2014-12-11 11:10:00,54.51,54.63,54.5,54.63,114000.0,40.9913,41.0816,40.9838,41.0816,114000.0
2014-12-11 11:20:00,54.63,54.67,54.55,54.57,93600.0,41.0816,41.1116,41.0214,41.0364,93600.0
2014-12-11 11:30:00,54.57,54.61,54.54,54.58,98700.0,41.0364,41.0665,41.0139,41.044,98700.0
2014-12-11 11:40:00,54.58,54.61,54.55,54.59,44500.0,41.044,41.0665,41.0214,41.0515,44500.0
2014-12-11 11:50:00,54.6,54.69,54.59,54.66,56600.0,41.059,41.1267,41.0515,41.1041,56600.0
2014-12-11 12:00:00,54.67,54.75,54.64,54.7,56800.0,41.1116,41.1718,41.0891,41.1342,56800.0
2014-12-11 12:10:00,54.7,54.78,54.67,54.75,48700.0,41.1342,41.1944,41.1116,41.1718,48700.0
2014-12-11 12:20:00,54.75,54.76,54.69,54.73,46500.0,41.1718,41.1793,41.1267,41.1568,46500.0
2014-12-11 12:30:00,54.72,54.74,54.68,54.7,56400.0,41.1492,41.1643,41.1192,41.1342,56400.0
2014-12-11 12:40:00,54.7,54.7,54.51,54.61,117000.0,41.1342,41.1342,40.9913,41.0665,117000.0
2014-12-11 12:50:00,54.61,54.72,54.6,54.69,85800.0,41.0665,41.1492,41.059,41.1267,85800.0
2014-12-11 13:00:00,54.68,54.76,54.66,54.75,36900.0,41.1192,41.1793,41.1041,41.1718,36900.0
2014-12-11 13:10:00,54.75,54.75,54.67,54.69,37300.0,41.1718,41.1718,41.1116,41.1267,37300.0
2014-12-11 13:20:00,54.7,54.71,54.62,54.68,149900.0,41.1342,41.1417,41.074,41.1192,149900.0
2014-12-11 13:30:00,54.69,54.78,54.63,54.78,251200.0,41.1267,41.1944,41.0816,41.1944,251200.0
2014-12-11 13:40:00,54.77,54.83,54.76,54.83,66700.0,41.1868,41.232,41.1793,41.232,66700.0
2014-12-11 13:50:00,54.83,54.83,54.73,54.75,137400.0,41.232,41.232,41.1568,41.1718,137400.0
2014-12-11 14:00:00,54.73,54.81,54.73,54.8,161300.0,41.1568,41.2169,41.1568,41.2094,161300.0
2014-12-11 14:10:00,54.79,54.82,54.76,54.8,180600.0,41.2019,41.2244,41.1793,41.2094,180600.0
2014-12-11 14:20:00,54.8,54.84,54.66,54.66,310200.0,41.2094,41.2395,41.1041,41.1041,310200.0
2014-12-11 14:30:00,54.67,54.72,54.62,54.72,88500.0,41.1116,41.1492,41.074,41.1492,88500.0
2014-12-11 14:40:00,54.72,54.72,54.54,54.54,79100.0,41.1492,41.1492,41.0139,41.0139,79100.0
2014-12-11 14:50:00,54.53,54.58,54.45,54.47,75800.0,41.0064,41.044,40.9462,40.9612,75800.0
2014-12-11 15:00:00,54.47,54.61,54.45,54.59,144100.0,40.9612,41.0665,40.9462,41.0515,144100.0
2014-12-11 15:10:00,54.58,54.77,54.58,54.73,114000.0,41.044,41.1868,41.044,41.1568,114000.0
2014-12-11 15:20:00,54.73,54.82,54.7,54.73,351300.0,41.1568,41.2244,41.1342,41.1568,351300.0
2014-12-11 15:30:00,54.72,54.81,54.7,54.8,351700.0,41.1492,41.2169,41.1342,41.2094,351700.0
2014-12-11 15:40:00,54.79,54.86,54.45,54.46,298600.0,41.2019,41.2545,40.9462,40.9537,298600.0
2014-12-11 15:50:00,54.46,54.53,54.34,54.49,492800.0,40.9537,41.0064,40.8635,40.9763,492800.0
2014-12-12 09:30:00,53.94,54.53,53.9,54.49,263800.0,40.5627,41.0064,40.5326,40.9763,263800.0
2014-12-12 09:40:00,54.44,54.6,54.31,54.36,163900.0,40.9387,41.059,40.8409,40.8785,163900.0
2014-12-12 09:50:00,54.36,54.54,54.34,54.46,103500.0,40.8785,41.0139,40.8635,40.9537,103500.0
2014-12-12 10:00:00,54.46,54.51,54.26,54.39,132400.0,40.9537,40.9913,40.8033,40.9011,132400.0
2014-12-12 10:10:00,54.4,54.45,54.24,54.29,151300.0,40.9086,40.9462,40.7883,40.8259,151300.0
2014-12-12 10:20:00,54.3,54.38,54.28,54.37,82000.0,40.8334,40.8936,40.8184,40.886,82000.0
2014-12-12 10:30:00,54.37,54.45,54.31,54.33,88500.0,40.886,40.9462,40.8409,40.856,88500.0
2014-12-12 10:40:00,54.32,54.38,54.25,54.25,74900.0,40.8484,40.8936,40.7958,40.7958,74900.0
2014-12-12 10:50:00,54.25,54.29,54.0,54.02,111800.0,40.7958,40.8259,40.6078,40.6228,111800.0
2014-12-12 11:00:00,54.03,54.11,53.93,54.06,131200.0,40.6304,40.6905,40.5552,40.6529,131200.0
2014-12-12 11:10:00,54.06,54.11,53.96,53.98,219700.0,40.6529,40.6905,40.5777,40.5928,219700.0
2014-12-12 11:20:00,53.98,54.02,53.83,53.84,137800.0,40.5928,40.6228,40.48,40.4875,137800.0
2014-12-12 11:30:00,53.84,54.02,53.83,54.02,109100.0,40.4875,40.6228,40.48,40.6228,109100.0
2014-12-12 11:40:00,54.02,54.06,53.9,53.91,101200.0,40.6228,40.6529,40.5326,40.5401,101200.0
2014-12-12 11:50:00,53.9,53.92,53.67,53.74,114400.0,40.5326,40.5476,40.3596,40.4123,114400.0
2014-12-12 12:00:00,53.75,53.75,53.66,53.73,204000.0,40.4198,40.4198,40.3521,40.4048,204000.0
2014-12-12 12:10:00,53.73,53.78,53.69,53.74,75600.0,40.4048,40.4424,40.3747,40.4123,75600.0
2014-12-12 12:20:00,53.74,53.89,53.7,53.85,92400.0,40.4123,40.5251,40.3822,40.495,92400.0
2014-12-12 12:30:00,53.85,53.91,53.85,53.9,130700.0,40.495,40.5401,40.495,40.5326,130700.0
2014-12-12 12:40:00,53.9,53.92,53.82,53.89,71000.0,40.5326,40.5476,40.4724,40.5251,71000.0
2014-12-12 12:50:00,53.88,53.88,53.75,53.78,77500.0,40.5176,40.5176,40.4198,40.4424,77500.0
2014-12-12 13:00:00,53.78,53.91,53.74,53.9,100400.0,40.4424,40.5401,40.4123,40.5326,100400.0
2014-12-12 13:10:00,53.91,53.92,53.83,53.89,138200.0,40.5401,40.5476,40.48,40.5251,138200.0
2014-12-12 13:20:00,53.9,53.95,53.87,53.93,96600.0,40.5326,40.5702,40.51,40.5552,96600.0
2014-12-12 13:30:00,53.94,53.95,53.87,53.94,111200.0,40.5627,40.5702,40.51,40.5627,111200.0
2014-12-12 13:40:00,53.95,53.97,53.89,53.91,104100.0,40.5702,40.5852,40.5251,40.5401,104100.0
2014-12-12 13:50:00,53.91,53.94,53.86,53.91,373600.0,40.5401,40.5627,40.5025,40.5401,373600.0
2014-12-12 14:00:00,53.92,54.02,53.91,53.99,315500.0,40.5476,40.6228,40.5401,40.6003,315500.0
2014-12-12 14:10:00,54.0,54.0,53.94,53.97,83000.0,40.6078,40.6078,40.5627,40.5852,83000.0
2014-12-12 14:20:00,53.97,54.0,53.82,53.83,83300.0,40.5852,40.6078,40.4724,40.48,83300.0
2014-12-12 14:30:00,53.83,53.85,53.63,53.65,299100.0,40.48,40.495,40.3296,40.3446,299100.0
2014-12-12 14:40:00,53.65,53.68,53.52,53.63,150900.0,40.3446,40.3672,40.2468,40.3296,150900.0
2014-12-12 14:50:00,53.62,53.78,53.62,53.74,79300.0,40.322,40.4424,40.322,40.4123,79300.0
2014-12-12 15:00:00,53.74,53.81,53.71,53.74,101000.0,40.4123,40.4649,40.3897,40.4123,101000.0
2014-12-12 15:10:00,53.74,53.75,53.66,53.7,112800.0,40.4123,40.4198,40.3521,40.3822,112800.0
2014-12-12 15:20:00,53.7,53.74,53.64,53.67,118000.0,40.3822,40.4123,40.3371,40.3596,118000.0
2014-12-12 15:30:00,53.67,53.68,53.37,53.4,271400.0,40.3596,40.3672,40.134,40.1566,271400.0
2014-12-12 15:40:00,53.4,53.43,53.32,53.35,312800.0,40.1566,40.1792,40.0964,40.119,312800.0
2014-12-12 15:50:00,53.35,53.35,52.94,53.11,1487000.0,40.119,40.119,39.8107,39.9385,1487000.0
2014-12-15 09:30:00,53.64,53.79,53.41,53.71,342000.0,40.3371,40.4499,40.1641,40.3897,342000.0
2014-12-15 09:40:00,53.71,53.98,53.7,53.97,257100.0,40.3897,40.5928,40.3822,40.5852,257100.0
2014-12-15 09:50:00,53.97,53.99,53.48,53.53,161600.0,40.5852,40.6003,40.2168,40.2544,161600.0
2014-12-15 10:00:00,53.54,53.68,53.38,53.56,148300.0,40.2619,40.3672,40.1416,40.2769,148300.0
2014-12-15 10:10:00,53.56,53.75,53.53,53.71,211500.0,40.2769,40.4198,40.2544,40.3897,211500.0
2014-12-15 10:20:00,53.7,53.7,53.49,53.57,74900.0,40.3822,40.3822,40.2243,40.2844,74900.0
2014-12-15 10:30:00,53.57,53.62,53.31,53.35,70600.0,40.2844,40.322,40.0889,40.119,70600.0
2014-12-15 10:40:00,53.35,53.4,53.12,53.2,250900.0,40.119,40.1566,39.946,40.0062,250900.0
2014-12-15 10:50:00,53.2,53.46,53.18,53.36,235900.0,40.0062,40.2017,39.9912,40.1265,235900.0
2014-12-15 11:00:00,53.35,53.35,53.12,53.22,112200.0,40.119,40.119,39.946,40.0212,112200.0
2014-12-15 11:10:00,53.22,53.24,52.95,53.0,147000.0,40.0212,40.0363,39.8182,39.8558,147000.0
2014-12-15 11:20:00,53.01,53.1,52.91,52.95,157000.0,39.8633,39.931,39.7881,39.8182,157000.0
2014-12-15 11:30:00,52.94,53.08,52.8,52.82,156300.0,39.8107,39.916,39.7054,39.7204,156300.0
2014-12-15 11:40:00,52.82,52.96,52.77,52.84,146600.0,39.7204,39.8257,39.6828,39.7355,146600.0
2014-12-15 11:50:00,52.84,52.98,52.77,52.82,242900.0,39.7355,39.8408,39.6828,39.7204,242900.0
2014-12-15 12:00:00,52.81,52.97,52.81,52.9,112600.0,39.7129,39.8332,39.7129,39.7806,112600.0
2014-12-15 12:10:00,52.89,52.95,52.79,52.89,95800.0,39.7731,39.8182,39.6979,39.7731,95800.0
2014-12-15 12:20:00,52.89,53.14,52.87,53.07,116900.0,39.7731,39.9611,39.758,39.9084,116900.0
2014-12-15 12:30:00,53.07,53.22,52.94,53.2,175000.0,39.9084,40.0212,39.8107,40.0062,175000.0
2014-12-15 12:40:00,53.19,53.36,53.18,53.26,214800.0,39.9987,40.1265,39.9912,40.0513,214800.0
2014-12-15 12:50:00,53.25,53.44,53.23,53.4,96100.0,40.0438,40.1867,40.0288,40.1566,96100.0
2014-12-15 13:00:00,53.41,53.47,53.25,53.26,134200.0,40.1641,40.2092,40.0438,40.0513,134200.0
2014-12-15 13:10:00,53.26,53.29,53.13,53.18,83800.0,40.0513,40.0739,39.9536,39.9912,83800.0
2014-12-15 13:20:00,53.18,53.3,53.12,53.12,129500.0,39.9912,40.0814,39.946,39.946,129500.0
2014-12-15 13:30:00,53.11,53.24,53.08,53.2,99600.0,39.9385,40.0363,39.916,40.0062,99600.0
2014-12-15 13:40:00,53.2,53.27,53.07,53.11,55500.0,40.0062,40.0588,39.9084,39.9385,55500.0
2014-12-15 13:50:00,53.1,53.17,52.99,53.12,151400.0,39.931,39.9836,39.8483,39.946,151400.0
2014-12-15 14:00:00,53.11,53.18,53.02,53.08,79200.0,39.9385,39.9912,39.8708,39.916,79200.0
2014-12-15 14:10:00,53.08,53.1,52.98,53.02,80000.0,39.916,39.931,39.8408,39.8708,80000.0
2014-12-15 14:20:00,53.03,53.33,53.01,53.26,109600.0,39.8784,40.104,39.8633,40.0513,109600.0
2014-12-15 14:30:00,53.27,53.37,53.15,53.27,182000.0,40.0588,40.134,39.9686,40.0588,182000.0
2014-12-15 14:40:00,53.27,53.3,53.09,53.1,130200.0,40.0588,40.0814,39.9235,39.931,130200.0
2014-12-15 14:50:00,53.1,53.17,53.1,53.15,103000.0,39.931,39.9836,39.931,39.9686,103000.0
2014-12-15 15:00:00,53.14,53.29,53.13,53.27,192000.0,39.9611,40.0739,39.9536,40.0588,192000.0
2014-12-15 15:10:00,53.27,53.34,53.23,53.3,158100.0,40.0588,40.1115,40.0288,40.0814,158100.0
2014-12-15 15:20:00,53.3,53.35,53.16,53.16,166700.0,40.0814,40.119,39.9761,39.9761,166700.0
2014-12-15 15:30:00,53.15,53.29,53.11,53.24,252000.0,39.9686,40.0739,39.9385,40.0363,252000.0
2014-12-15 15:40:00,53.25,53.28,53.15,53.23,281800.0,40.0438,40.0664,39.9686,40.0288,281800.0
2014-12-15 15:50:00,53.22,53.23,53.02,53.07,495300.0,40.0212,40.0288,39.8708,39.9084,495300.0
2014-12-16 09:30:00,53.0,53.36,52.76,53.14,210200.0,39.8558,40.1265,39.6753,39.9611,210200.0
2014-12-16 09:40:00,53.14,53.35,53.1,53.3,258000.0,39.9611,40.119,39.931,40.0814,258000.0
2014-12-16 09:50:00,53.3,53.36,53.15,53.17,291400.0,40.0814,40.1265,39.9686,39.9836,291400.0
2014-12-16 10:00:00,53.18,53.2,52.8,52.82,228700.0,39.9912,40.0062,39.7054,39.7204,228700.0
2014-12-16 10:10:00,52.81,53.09,52.7,53.07,111400.0,39.7129,39.9235,39.6302,39.9084,111400.0
2014-12-16 10:20:00,53.06,53.31,53.0,53.15,92800.0,39.9009,40.0889,39.8558,39.9686,92800.0
2014-12-16 10:30:00,53.13,53.16,53.04,53.11,70900.0,39.9536,39.9761,39.8859,39.9385,70900.0
2014-12-16 10:40:00,53.1,53.21,52.95,53.08,81400.0,39.931,40.0137,39.8182,39.916,81400.0
2014-12-16 10:50:00,53.08,53.37,53.05,53.33,133400.0,39.916,40.134,39.8934,40.104,133400.0
2014-12-16 11:00:00,53.35,53.35,53.18,53.21,114100.0,40.119,40.119,39.9912,40.0137,114100.0
2014-12-16 11:10:00,53.21,53.35,53.21,53.35,166900.0,40.0137,40.119,40.0137,40.119,166900.0
2014-12-16 11:20:00,53.35,53.58,53.34,53.5,289800.0,40.119,40.292,40.1115,40.2318,289800.0
2014-12-16 11:30:00,53.49,53.76,53.49,53.56,239100.0,40.2243,40.4273,40.2243,40.2769,239100.0
2014-12-16 11:40:00,53.56,53.65,53.5,53.61,86700.0,40.2769,40.3446,40.2318,40.3145,86700.0
2014-12-16 11:50:00,53.59,53.61,53.49,53.56,87600.0,40.2995,40.3145,40.2243,40.2769,87600.0
2014-12-16 12:00:00,53.57,53.65,53.53,53.59,52100.0,40.2844,40.3446,40.2544,40.2995,52100.0
2014-12-16 12:10:00,53.59,53.69,53.57,53.64,71600.0,40.2995,40.3747,40.2844,40.3371,71600.0
2014-12-16 12:20:00,53.65,53.68,53.52,53.62,86700.0,40.3446,40.3672,40.2468,40.322,86700.0
2014-12-16 12:30:00,53.61,53.66,53.58,53.59,84800.0,40.3145,40.3521,40.292,40.2995,84800.0
2014-12-16 12:40:00,53.59,53.61,53.39,53.5,97800.0,40.2995,40.3145,40.1491,40.2318,97800.0
2014-12-16 12:50:00,53.5,53.54,53.41,53.43,70500.0,40.2318,40.2619,40.1641,40.1792,70500.0
2014-12-16 13:00:00,53.41,53.48,53.33,53.35,93000.0,40.1641,40.2168,40.104,40.119,93000.0
2014-12-16 13:10:00,53.34,53.35,53.06,53.1,125900.0,40.1115,40.119,39.9009,39.931,125900.0
2014-12-16 13:20:00,53.09,53.15,52.97,53.0,116800.0,39.9235,39.9686,39.8332,39.8558,116800.0
2014-12-16 13:30:00,53.01,53.05,52.89,53.0,114300.0,39.8633,39.8934,39.7731,39.8558,114300.0
2014-12-16 13:40:00,53.0,53.12,52.94,53.04,156000.0,39.8558,39.946,39.8107,39.8859,156000.0
2014-12-16 13:50:00,53.04,53.2,53.04,53.14,72100.0,39.8859,40.0062,39.8859,39.9611,72100.0
2014-12-16 14:00:00,53.14,53.22,53.06,53.09,235100.0,39.9611,40.0212,39.9009,39.9235,235100.0
2014-12-16 14:10:00,53.1,53.12,52.97,53.09,112400.0,39.931,39.946,39.8332,39.9235,112400.0
2014-12-16 14:20:00,53.1,53.14,53.02,53.06,107800.0,39.931,39.9611,39.8708,39.9009,107800.0
2014-12-16 14:30:00,53.05,53.11,52.97,53.03,126600.0,39.8934,39.9385,39.8332,39.8784,126600.0
2014-12-16 14:40:00,53.03,53.08,52.93,52.95,129800.0,39.8784,39.916,39.8032,39.8182,129800.0
2014-12-16 14:50:00,52.96,52.96,52.78,52.88,108900.0,39.8257,39.8257,39.6904,39.7656,108900.0
2014-12-16 15:00:00,52.88,53.0,52.82,52.95,143000.0,39.7656,39.8558,39.7204,39.8182,143000.0
2014-12-16 15:10:00,52.94,52.97,52.83,52.89,147400.0,39.8107,39.8332,39.728,39.7731,147400.0
2014-12-16 15:20:00,52.88,52.93,52.77,52.8,415300.0,39.7656,39.8032,39.6828,39.7054,415300.0
2014-12-16 15:30:00,52.8,52.98,52.72,52.78,173500.0,39.7054,39.8408,39.6452,39.6904,173500.0
2014-12-16 15:40:00,52.77,52.79,52.59,52.72,192900.0,39.6828,39.6979,39.5475,39.6452,192900.0
2014-12-16 15:50:00,52.71,52.71,52.42,52.47,683500.0,39.6377,39.6377,39.4196,39.4572,683500.0
2014-12-17 09:30:00,52.45,52.88,52.16,52.22,131500.0,39.4422,39.7656,39.2241,39.2692,131500.0
2014-12-17 09:40:00,52.19,52.47,52.11,52.3,92600.0,39.2467,39.4572,39.1865,39.3294,92600.0
2014-12-17 09:50:00,52.33,52.37,52.21,52.27,135700.0,39.352,39.382,39.2617,39.3068,135700.0
2014-12-17 10:00:00,52.27,52.27,51.96,52.04,186000.0,39.3068,39.3068,39.0737,39.1339,186000.0
2014-12-17 10:10:00,52.05,52.27,52.02,52.18,171000.0,39.1414,39.3068,39.1188,39.2392,171000.0
2014-12-17 10:20:00,52.17,52.2,52.04,52.12,125200.0,39.2316,39.2542,39.1339,39.194,125200.0
2014-12-17 10:30:00,52.11,52.18,52.03,52.12,340700.0,39.1865,39.2392,39.1264,39.194,340700.0
2014-12-17 10:40:00,52.13,52.27,52.09,52.25,127200.0,39.2016,39.3068,39.1715,39.2918,127200.0
2014-12-17 10:50:00,52.26,52.26,52.16,52.22,195200.0,39.2993,39.2993,39.2241,39.2692,195200.0
2014-12-17 11:00:00,52.22,52.47,52.21,52.35,316600.0,39.2692,39.4572,39.2617,39.367,316600.0
2014-12-17 11:10:00,52.35,52.55,52.34,52.54,142500.0,39.367,39.5174,39.3595,39.5099,142500.0
2014-12-17 11:20:00,52.53,52.69,52.46,52.63,142800.0,39.5024,39.6227,39.4497,39.5776,142800.0
2014-12-17 11:30:00,52.64,52.8,52.61,52.79,192400.0,39.5851,39.7054,39.5625,39.6979,192400.0
2014-12-17 11:40:00,52.78,52.93,52.77,52.83,218700.0,39.6904,39.8032,39.6828,39.728,218700.0
2014-12-17 11:50:00,52.83,52.99,52.81,52.96,107100.0,39.728,39.8483,39.7129,39.8257,107100.0
2014-12-17 12:00:00,52.95,53.0,52.92,52.97,174200.0,39.8182,39.8558,39.7956,39.8332,174200.0
2014-12-17 12:10:00,52.97,52.98,52.82,52.83,91400.0,39.8332,39.8408,39.7204,39.728,91400.0
2014-12-17 12:20:00,52.84,52.87,52.74,52.78,104100.0,39.7355,39.758,39.6603,39.6904,104100.0
2014-12-17 12:30:00,52.78,52.84,52.76,52.77,88200.0,39.6904,39.7355,39.6753,39.6828,88200.0
2014-12-17 12:40:00,52.77,52.77,52.7,52.73,70800.0,39.6828,39.6828,39.6302,39.6528,70800.0
2014-12-17 12:50:00,52.73,52.84,52.71,52.78,117500.0,39.6528,39.7355,39.6377,39.6904,117500.0
2014-12-17 13:00:00,52.77,52.91,52.77,52.87,84200.0,39.6828,39.7881,39.6828,39.758,84200.0
2014-12-17 13:10:00,52.87,52.98,52.84,52.95,177000.0,39.758,39.8408,39.7355,39.8182,177000.0
2014-12-17 13:20:00,52.95,52.97,52.89,52.91,110200.0,39.8182,39.8332,39.7731,39.7881,110200.0
2014-12-17 13:30:00,52.91,52.97,52.86,52.94,85900.0,39.7881,39.8332,39.7505,39.8107,85900.0
2014-12-17 13:40:00,52.94,52.95,52.79,52.85,99600.0,39.8107,39.8182,39.6979,39.743,99600.0
2014-12-17 13:50:00,52.84,53.01,52.81,53.01,120400.0,39.7355,39.8633,39.7129,39.8633,120400.0
2014-12-17 14:00:00,53.02,53.41,52.99,53.23,307500.0,39.8708,40.1641,39.8483,40.0288,307500.0
2014-12-17 14:10:00,53.23,53.42,53.23,53.36,337800.0,40.0288,40.1716,40.0288,40.1265,337800.0
2014-12-17 14:20:00,53.36,53.44,53.28,53.35,213100.0,40.1265,40.1867,40.0664,40.119,213100.0
2014-12-17 14:30:00,53.36,53.43,53.22,53.39,121700.0,40.1265,40.1792,40.0212,40.1491,121700.0
2014-12-17 14:40:00,53.39,53.39,53.15,53.18,418400.0,40.1491,40.1491,39.9686,39.9912,418400.0
2014-12-17 14:50:00,53.18,53.3,53.1,53.16,260200.0,39.9912,40.0814,39.931,39.9761,260200.0
2014-12-17 15:00:00,53.16,53.17,52.97,53.07,184600.0,39.9761,39.9836,39.8332,39.9084,184600.0
2014-12-17 15:10:00,53.08,53.37,53.05,53.36,271000.0,39.916,40.134,39.8934,40.1265,271000.0
2014-12-17 15:20:00,53.36,53.51,53.27,53.49,188500.0,40.1265,40.2393,40.0588,40.2243,188500.0
2014-12-17 15:30:00,53.48,53.52,53.39,53.47,319900.0,40.2168,40.2468,40.1491,40.2092,319900.0
2014-12-17 15:40:00,53.47,53.67,53.47,53.61,334900.0,40.2092,40.3596,40.2092,40.3145,334900.0
2014-12-17 15:50:00,53.62,53.64,53.49,53.5,705700.0,40.322,40.3371,40.2243,40.2318,705700.0
2014-12-18 09:30:00,54.51,54.53,54.0,54.27,279600.0,40.9913,41.0064,40.6078,40.8108,279600.0
2014-12-18 09:40:00,54.27,54.31,54.1,54.11,194000.0,40.8108,40.8409,40.683,40.6905,194000.0
2014-12-18 09:50:00,54.13,54.29,54.05,54.29,171700.0,40.7056,40.8259,40.6454,40.8259,171700.0
2014-12-18 10:00:00,54.29,54.53,54.23,54.49,255900.0,40.8259,41.0064,40.7808,40.9763,255900.0
2014-12-18 10:10:00,54.5,54.52,54.29,54.3,171400.0,40.9838,40.9988,40.8259,40.8334,171400.0
2014-12-18 10:20:00,54.31,54.41,54.28,54.3,97000.0,40.8409,40.9161,40.8184,40.8334,97000.0
2014-12-18 10:30:00,54.3,54.31,54.22,54.24,108700.0,40.8334,40.8409,40.7732,40.7883,108700.0
2014-12-18 10:40:00,54.24,54.33,54.22,54.32,82300.0,40.7883,40.856,40.7732,40.8484,82300.0
2014-12-18 10:50:00,54.31,54.4,54.24,54.28,107600.0,40.8409,40.9086,40.7883,40.8184,107600.0
2014-12-18 11:00:00,54.28,54.31,54.18,54.18,119400.0,40.8184,40.8409,40.7432,40.7432,119400.0
2014-12-18 11:10:00,54.18,54.29,54.13,54.28,66100.0,40.7432,40.8259,40.7056,40.8184,66100.0
2014-12-18 11:20:00,54.27,54.3,54.23,54.25,89500.0,40.8108,40.8334,40.7808,40.7958,89500.0
2014-12-18 11:30:00,54.26,54.28,54.16,54.27,51500.0,40.8033,40.8184,40.7281,40.8108,51500.0
2014-12-18 11:40:00,54.27,54.31,54.15,54.19,102400.0,40.8108,40.8409,40.7206,40.7507,102400.0
2014-12-18 11:50:00,54.19,54.38,54.18,54.35,74900.0,40.7507,40.8936,40.7432,40.871,74900.0
2014-12-18 12:00:00,54.35,54.38,54.32,54.33,70300.0,40.871,40.8936,40.8484,40.856,70300.0
2014-12-18 12:10:00,54.34,54.37,54.29,54.35,135900.0,40.8635,40.886,40.8259,40.871,135900.0
2014-12-18 12:20:00,54.34,54.35,54.26,54.3,50700.0,40.8635,40.871,40.8033,40.8334,50700.0
2014-12-18 12:30:00,54.31,54.34,54.27,54.31,67400.0,40.8409,40.8635,40.8108,40.8409,67400.0
2014-12-18 12:40:00,54.3,54.47,54.29,54.46,36800.0,40.8334,40.9612,40.8259,40.9537,36800.0
2014-12-18 12:50:00,54.45,54.5,54.37,54.38,65300.0,40.9462,40.9838,40.886,40.8936,65300.0
2014-12-18 13:00:00,54.39,54.39,54.3,54.35,91200.0,40.9011,40.9011,40.8334,40.871,91200.0
2014-12-18 13:10:00,54.35,54.41,54.33,54.38,230700.0,40.871,40.9161,40.856,40.8936,230700.0
2014-12-18 13:20:00,54.38,54.47,54.37,54.39,212600.0,40.8936,40.9612,40.886,40.9011,212600.0
2014-12-18 13:30:00,54.39,54.43,54.34,54.35,110000.0,40.9011,40.9312,40.8635,40.871,110000.0
2014-12-18 13:40:00,54.35,54.35,54.27,54.28,159300.0,40.871,40.871,40.8108,40.8184,159300.0
2014-12-18 13:50:00,54.28,54.32,54.26,54.28,81600.0,40.8184,40.8484,40.8033,40.8184,81600.0
2014-12-18 14:00:00,54.28,54.3,54.22,54.25,200700.0,40.8184,40.8334,40.7732,40.7958,200700.0
2014-12-18 14:10:00,54.24,54.3,54.17,54.28,148100.0,40.7883,40.8334,40.7356,40.8184,148100.0
2014-12-18 14:20:00,54.29,54.31,54.25,54.25,75900.0,40.8259,40.8409,40.7958,40.7958,75900.0
2014-12-18 14:30:00,54.25,54.3,54.19,54.25,116700.0,40.7958,40.8334,40.7507,40.7958,116700.0
2014-12-18 14:40:00,54.25,54.27,54.14,54.16,169000.0,40.7958,40.8108,40.7131,40.7281,169000.0
2014-12-18 14:50:00,54.15,54.24,54.11,54.2,186800.0,40.7206,40.7883,40.6905,40.7582,186800.0
2014-12-18 15:00:00,54.19,54.32,54.17,54.23,206400.0,40.7507,40.8484,40.7356,40.7808,206400.0
2014-12-18 15:10:00,54.22,54.31,54.21,54.26,223800.0,40.7732,40.8409,40.7657,40.8033,223800.0
2014-12-18 15:20:00,54.25,54.28,54.2,54.26,371800.0,40.7958,40.8184,40.7582,40.8033,371800.0
2014-12-18 15:30:00,54.26,54.35,54.24,54.31,215000.0,40.8033,40.871,40.7883,40.8409,215000.0
2014-12-18 15:40:00,54.31,54.37,54.24,54.27,380200.0,40.8409,40.886,40.7883,40.8108,380200.0
2014-12-18 15:50:00,54.28,54.47,54.27,54.47,1126200.0,40.8184,40.9612,40.8108,40.9612,1126200.0
2014-12-19 09:30:00,54.95,54.95,54.05,54.55,2611300.0,41.3222,41.3222,40.6454,41.0214,2611300.0
2014-12-19 09:40:00,54.57,54.57,54.22,54.33,208600.0,41.0364,41.0364,40.7732,40.856,208600.0
2014-12-19 09:50:00,54.33,54.54,54.26,54.47,274400.0,40.856,41.0139,40.8033,40.9612,274400.0
2014-12-19 10:00:00,54.48,54.56,54.38,54.56,195000.0,40.9688,41.0289,40.8936,41.0289,195000.0
2014-12-19 10:10:00,54.55,54.61,54.47,54.5,167000.0,41.0214,41.0665,40.9612,40.9838,167000.0
2014-12-19 10:20:00,54.48,54.51,54.44,54.5,107100.0,40.9688,40.9913,40.9387,40.9838,107100.0
2014-12-19 10:30:00,54.49,54.5,54.37,54.37,97700.0,40.9763,40.9838,40.886,40.886,97700.0
2014-12-19 10:40:00,54.38,54.4,54.3,54.3,136600.0,40.8936,40.9086,40.8334,40.8334,136600.0
2014-12-19 10:50:00,54.3,54.42,54.28,54.4,113500.0,40.8334,40.9236,40.8184,40.9086,113500.0
2014-12-19 11:00:00,54.39,54.41,54.35,54.39,85200.0,40.9011,40.9161,40.871,40.9011,85200.0
2014-12-19 11:10:00,54.39,54.45,54.38,54.4,127600.0,40.9011,40.9462,40.8936,40.9086,127600.0
2014-12-19 11:20:00,54.41,54.42,54.27,54.29,181700.0,40.9161,40.9236,40.8108,40.8259,181700.0
2014-12-19 11:30:00,54.28,54.3,54.24,54.27,100600.0,40.8184,40.8334,40.7883,40.8108,100600.0
2014-12-19 11:40:00,54.28,54.31,54.26,54.29,95400.0,40.8184,40.8409,40.8033,40.8259,95400.0
2014-12-19 11:50:00,54.28,54.3,54.23,54.23,89000.0,40.8184,40.8334,40.7808,40.7808,89000.0
2014-12-19 12:00:00,54.23,54.24,54.14,54.18,99400.0,40.7808,40.7883,40.7131,40.7432,99400.0
2014-12-19 12:10:00,54.19,54.19,54.09,54.15,115800.0,40.7507,40.7507,40.6755,40.7206,115800.0
2014-12-19 12:20:00,54.15,54.15,54.11,54.14,84700.0,40.7206,40.7206,40.6905,40.7131,84700.0
2014-12-19 12:30:00,54.14,54.15,54.11,54.15,61300.0,40.7131,40.7206,40.6905,40.7206,61300.0
2014-12-19 12:40:00,54.14,54.17,54.14,54.15,62100.0,40.7131,40.7356,40.7131,40.7206,62100.0
2014-12-19 12:50:00,54.15,54.15,54.13,54.13,72900.0,40.7206,40.7206,40.7056,40.7056,72900.0
2014-12-19 13:00:00,54.13,54.16,54.11,54.12,82800.0,40.7056,40.7281,40.6905,40.698,82800.0
2014-12-19 13:10:00,54.12,54.12,54.08,54.09,61000.0,40.698,40.698,40.668,40.6755,61000.0
2014-12-19 13:20:00,54.09,54.09,54.03,54.04,84400.0,40.6755,40.6755,40.6304,40.6379,84400.0
2014-12-19 13:30:00,54.04,54.06,54.02,54.03,47900.0,40.6379,40.6529,40.6228,40.6304,47900.0
2014-12-19 13:40:00,54.04,54.12,54.03,54.12,61800.0,40.6379,40.698,40.6304,40.698,61800.0
2014-12-19 13:50:00,54.12,54.16,54.11,54.15,54600.0,40.698,40.7281,40.6905,40.7206,54600.0
2014-12-19 14:00:00,54.15,54.25,54.14,54.23,122000.0,40.7206,40.7958,40.7131,40.7808,122000.0
2014-12-19 14:10:00,54.23,54.26,54.22,54.23,80900.0,40.7808,40.8033,40.7732,40.7808,80900.0
2014-12-19 14:20:00,54.22,54.26,54.19,54.22,63800.0,40.7732,40.8033,40.7507,40.7732,63800.0
2014-12-19 14:30:00,54.22,54.23,54.18,54.19,62100.0,40.7732,40.7808,40.7432,40.7507,62100.0
2014-12-19 14:40:00,54.2,54.24,54.18,54.24,120200.0,40.7582,40.7883,40.7432,40.7883,120200.0
2014-12-19 14:50:00,54.23,54.37,54.23,54.34,99800.0,40.7808,40.886,40.7808,40.8635,99800.0
2014-12-19 15:00:00,54.34,54.41,54.31,54.4,64300.0,40.8635,40.9161,40.8409,40.9086,64300.0
2014-12-19 15:10:00,54.4,54.47,54.34,54.4,173300.0,40.9086,40.9612,40.8635,40.9086,173300.0
2014-12-19 15:20:00,54.4,54.47,54.4,54.45,117000.0,40.9086,40.9612,40.9086,40.9462,117000.0
2014-12-19 15:30:00,54.44,54.5,54.43,54.47,177300.0,40.9387,40.9838,40.9312,40.9612,177300.0
2014-12-19 15:40:00,54.47,54.53,54.46,54.49,183500.0,40.9612,41.0064,40.9537,40.9763,183500.0
2014-12-19 15:50:00,54.48,54.49,54.24,54.25,871400.0,40.9688,40.9763,40.7883,40.7958,871400.0
2014-12-22 09:30:00,54.51,54.68,54.33,54.65,214200.0,40.9913,41.1192,40.856,41.0966,214200.0
2014-12-22 09:40:00,54.66,54.67,54.43,54.54,213600.0,41.1041,41.1116,40.9312,41.0139,213600.0
2014-12-22 09:50:00,54.54,54.61,54.47,54.55,107900.0,41.0139,41.0665,40.9612,41.0214,107900.0
2014-12-22 10:00:00,54.56,54.59,54.44,54.59,63900.0,41.0289,41.0515,40.9387,41.0515,63900.0
2014-12-22 10:10:00,54.6,54.69,54.54,54.69,97100.0,41.059,41.1267,41.0139,41.1267,97100.0
2014-12-22 10:20:00,54.7,54.71,54.6,54.64,56100.0,41.1342,41.1417,41.059,41.0891,56100.0
2014-12-22 10:30:00,54.64,54.72,54.62,54.68,53100.0,41.0891,41.1492,41.074,41.1192,53100.0
2014-12-22 10:40:00,54.68,54.74,54.68,54.71,84100.0,41.1192,41.1643,41.1192,41.1417,84100.0
2014-12-22 10:50:00,54.71,54.73,54.68,54.73,60700.0,41.1417,41.1568,41.1192,41.1568,60700.0
2014-12-22 11:00:00,54.73,54.73,54.61,54.61,42000.0,41.1568,41.1568,41.0665,41.0665,42000.0
2014-12-22 11:10:00,54.62,54.72,54.61,54.66,69900.0,41.074,41.1492,41.0665,41.1041,69900.0
2014-12-22 11:20:00,54.66,54.69,54.63,54.68,101300.0,41.1041,41.1267,41.0816,41.1192,101300.0
2014-12-22 11:30:00,54.68,54.72,54.65,54.66,66700.0,41.1192,41.1492,41.0966,41.1041,66700.0
2014-12-22 11:40:00,54.66,54.7,54.61,54.69,46600.0,41.1041,41.1342,41.0665,41.1267,46600.0
2014-12-22 11:50:00,54.69,54.75,54.68,54.74,48500.0,41.1267,41.1718,41.1192,41.1643,48500.0
2014-12-22 12:00:00,54.74,54.8,54.71,54.8,32700.0,41.1643,41.2094,41.1417,41.2094,32700.0
2014-12-22 12:10:00,54.8,54.8,54.71,54.73,52700.0,41.2094,41.2094,41.1417,41.1568,52700.0
2014-12-22 12:20:00,54.72,54.76,54.7,54.75,42700.0,41.1492,41.1793,41.1342,41.1718,42700.0
2014-12-22 12:30:00,54.74,54.74,54.69,54.7,103000.0,41.1643,41.1643,41.1267,41.1342,103000.0
2014-12-22 12:40:00,54.71,54.76,54.7,54.76,36600.0,41.1417,41.1793,41.1342,41.1793,36600.0
2014-12-22 12:50:00,54.76,54.79,54.75,54.77,79500.0,41.1793,41.2019,41.1718,41.1868,79500.0
2014-12-22 13:00:00,54.77,54.79,54.75,54.77,63200.0,41.1868,41.2019,41.1718,41.1868,63200.0
2014-12-22 13:10:00,54.78,54.82,54.76,54.82,85700.0,41.1944,41.2244,41.1793,41.2244,85700.0
2014-12-22 13:20:00,54.83,54.86,54.79,54.86,47900.0,41.232,41.2545,41.2019,41.2545,47900.0
2014-12-22 13:30:00,54.86,54.95,54.85,54.95,39800.0,41.2545,41.3222,41.247,41.3222,39800.0
2014-12-22 13:40:00,54.94,54.95,54.84,54.85,59000.0,41.3147,41.3222,41.2395,41.247,59000.0
2014-12-22 13:50:00,54.85,54.85,54.75,54.76,43400.0,41.247,41.247,41.1718,41.1793,43400.0
2014-12-22 14:00:00,54.76,54.81,54.69,54.79,169400.0,41.1793,41.2169,41.1267,41.2019,169400.0
2014-12-22 14:10:00,54.79,54.81,54.75,54.76,38900.0,41.2019,41.2169,41.1718,41.1793,38900.0
2014-12-22 14:20:00,54.76,54.81,54.75,54.79,37200.0,41.1793,41.2169,41.1718,41.2019,37200.0
2014-12-22 14:30:00,54.79,54.82,54.76,54.77,51400.0,41.2019,41.2244,41.1793,41.1868,51400.0
2014-12-22 14:40:00,54.77,54.78,54.68,54.69,120200.0,41.1868,41.1944,41.1192,41.1267,120200.0
2014-12-22 14:50:00,54.68,54.76,54.68,54.74,50000.0,41.1192,41.1793,41.1192,41.1643,50000.0
2014-12-22 15:00:00,54.74,54.79,54.74,54.78,63500.0,41.1643,41.2019,41.1643,41.1944,63500.0
2014-12-22 15:10:00,54.77,54.8,54.74,54.78,91200.0,41.1868,41.2094,41.1643,41.1944,91200.0
2014-12-22 15:20:00,54.78,54.79,54.75,54.79,122100.0,41.1944,41.2019,41.1718,41.2019,122100.0
2014-12-22 15:30:00,54.79,54.82,54.77,54.8,139800.0,41.2019,41.2244,41.1868,41.2094,139800.0
2014-12-22 15:40:00,54.8,54.84,54.77,54.83,196300.0,41.2094,41.2395,41.1868,41.232,196300.0
2014-12-22 15:50:00,54.83,54.83,54.74,54.82,530600.0,41.232,41.232,41.1643,41.2244,530600.0
2014-12-23 09:30:00,54.96,55.25,54.8,55.2,193800.0,41.3297,41.5478,41.2094,41.5102,193800.0
2014-12-23 09:40:00,55.23,55.34,55.17,55.26,78300.0,41.5328,41.6155,41.4876,41.5553,78300.0
2014-12-23 09:50:00,55.27,55.33,55.23,55.25,89800.0,41.5628,41.608,41.5328,41.5478,89800.0
2014-12-23 10:00:00,55.22,55.3,55.22,55.29,105800.0,41.5252,41.5854,41.5252,41.5779,105800.0
2014-12-23 10:10:00,55.29,55.31,55.13,55.15,75400.0,41.5779,41.5929,41.4576,41.4726,75400.0
2014-12-23 10:20:00,55.15,55.19,55.11,55.16,77500.0,41.4726,41.5027,41.4425,41.4801,77500.0
2014-12-23 10:30:00,55.15,55.15,55.06,55.06,54800.0,41.4726,41.4726,41.4049,41.4049,54800.0
2014-12-23 10:40:00,55.07,55.16,54.97,55.02,127700.0,41.4124,41.4801,41.3372,41.3748,127700.0
2014-12-23 10:50:00,55.02,55.03,54.93,55.0,107100.0,41.3748,41.3824,41.3072,41.3598,107100.0
2014-12-23 11:00:00,54.99,55.0,54.88,54.89,57400.0,41.3523,41.3598,41.2696,41.2771,57400.0
2014-12-23 11:10:00,54.88,54.9,54.82,54.84,157900.0,41.2696,41.2846,41.2244,41.2395,157900.0
2014-12-23 11:20:00,54.84,54.91,54.83,54.87,68000.0,41.2395,41.2921,41.232,41.262,68000.0
2014-12-23 11:30:00,54.86,54.89,54.85,54.87,32500.0,41.2545,41.2771,41.247,41.262,32500.0
2014-12-23 11:40:00,54.87,54.89,54.83,54.84,52700.0,41.262,41.2771,41.232,41.2395,52700.0
2014-12-23 11:50:00,54.84,54.86,54.78,54.83,171900.0,41.2395,41.2545,41.1944,41.232,171900.0
2014-12-23 12:00:00,54.83,54.85,54.77,54.78,45500.0,41.232,41.247,41.1868,41.1944,45500.0
2014-12-23 12:10:00,54.79,54.81,54.75,54.81,56500.0,41.2019,41.2169,41.1718,41.2169,56500.0
2014-12-23 12:20:00,54.81,54.82,54.74,54.79,59100.0,41.2169,41.2244,41.1643,41.2019,59100.0
2014-12-23 12:30:00,54.79,54.83,54.72,54.83,50600.0,41.2019,41.232,41.1492,41.232,50600.0
2014-12-23 12:40:00,54.84,54.88,54.8,54.86,67100.0,41.2395,41.2696,41.2094,41.2545,67100.0
2014-12-23 12:50:00,54.86,54.91,54.86,54.89,21700.0,41.2545,41.2921,41.2545,41.2771,21700.0
2014-12-23 13:00:00,54.89,54.91,54.87,54.9,16900.0,41.2771,41.2921,41.262,41.2846,16900.0
2014-12-23 13:10:00,54.9,54.95,54.88,54.95,65200.0,41.2846,41.3222,41.2696,41.3222,65200.0
2014-12-23 13:20:00,54.95,54.96,54.92,54.93,28700.0,41.3222,41.3297,41.2996,41.3072,28700.0
2014-12-23 13:30:00,54.92,54.94,54.9,54.9,22600.0,41.2996,41.3147,41.2846,41.2846,22600.0
2014-12-23 13:40:00,54.91,55.0,54.9,54.99,30300.0,41.2921,41.3598,41.2846,41.3523,30300.0
2014-12-23 13:50:00,54.99,55.01,54.93,54.94,26400.0,41.3523,41.3673,41.3072,41.3147,26400.0
2014-12-23 14:00:00,54.93,54.94,54.86,54.86,27300.0,41.3072,41.3147,41.2545,41.2545,27300.0
2014-12-23 14:10:00,54.86,54.93,54.86,54.88,27700.0,41.2545,41.3072,41.2545,41.2696,27700.0
2014-12-23 14:20:00,54.88,54.94,54.87,54.91,39500.0,41.2696,41.3147,41.262,41.2921,39500.0
2014-12-23 14:30:00,54.91,54.94,54.9,54.91,22600.0,41.2921,41.3147,41.2846,41.2921,22600.0
2014-12-23 14:40:00,54.91,54.93,54.89,54.91,31400.0,41.2921,41.3072,41.2771,41.2921,31400.0
2014-12-23 14:50:00,54.92,54.96,54.9,54.92,42500.0,41.2996,41.3297,41.2846,41.2996,42500.0
2014-12-23 15:00:00,54.91,54.94,54.91,54.93,62100.0,41.2921,41.3147,41.2921,41.3072,62100.0
2014-12-23 15:10:00,54.93,54.94,54.88,54.89,70800.0,41.3072,41.3147,41.2696,41.2771,70800.0
2014-12-23 15:20:00,54.89,54.9,54.83,54.85,87200.0,41.2771,41.2846,41.232,41.247,87200.0
2014-12-23 15:30:00,54.84,54.84,54.79,54.8,120100.0,41.2395,41.2395,41.2019,41.2094,120100.0
2014-12-23 15:40:00,54.8,54.81,54.74,54.81,122000.0,41.2094,41.2169,41.1643,41.2169,122000.0
2014-12-23 15:50:00,54.8,54.87,54.78,54.79,271500.0,41.2094,41.262,41.1944,41.2019,271500.0
2014-12-24 09:30:00,54.99,55.09,54.9,54.98,52300.0,41.3523,41.4275,41.2846,41.3448,52300.0
2014-12-24 09:40:00,54.99,55.07,54.94,55.02,35700.0,41.3523,41.4124,41.3147,41.3748,35700.0
2014-12-24 09:50:00,54.99,55.06,54.9,54.99,76300.0,41.3523,41.4049,41.2846,41.3523,76300.0
2014-12-24 10:00:00,54.98,55.03,54.93,54.98,41200.0,41.3448,41.3824,41.3072,41.3448,41200.0
2014-12-24 10:10:00,54.99,55.03,54.97,54.97,35200.0,41.3523,41.3824,41.3372,41.3372,35200.0
2014-12-24 10:20:00,54.98,55.03,54.96,55.01,26000.0,41.3448,41.3824,41.3297,41.3673,26000.0
2014-12-24 10:30:00,55.0,55.03,54.96,54.97,38800.0,41.3598,41.3824,41.3297,41.3372,38800.0
2014-12-24 10:40:00,54.98,55.03,54.97,55.0,30700.0,41.3448,41.3824,41.3372,41.3598,30700.0
2014-12-24 10:50:00,55.01,55.05,55.0,55.02,34100.0,41.3673,41.3974,41.3598,41.3748,34100.0
2014-12-24 11:00:00,55.01,55.05,54.99,55.04,51200.0,41.3673,41.3974,41.3523,41.3899,51200.0
2014-12-24 11:10:00,55.03,55.04,55.02,55.02,23600.0,41.3824,41.3899,41.3748,41.3748,23600.0
2014-12-24 11:20:00,55.03,55.04,54.99,55.03,45600.0,41.3824,41.3899,41.3523,41.3824,45600.0
2014-12-24 11:30:00,55.04,55.07,55.01,55.04,52900.0,41.3899,41.4124,41.3673,41.3899,52900.0
2014-12-24 11:40:00,55.05,55.06,55.0,55.02,36500.0,41.3974,41.4049,41.3598,41.3748,36500.0
2014-12-24 11:50:00,55.02,55.04,54.99,54.99,57900.0,41.3748,41.3899,41.3523,41.3523,57900.0
2014-12-24 12:00:00,55.0,55.03,54.98,55.01,63400.0,41.3598,41.3824,41.3448,41.3673,63400.0
2014-12-24 12:10:00,55.02,55.03,54.99,55.0,31000.0,41.3748,41.3824,41.3523,41.3598,31000.0
2014-12-24 12:20:00,55.0,55.01,54.96,54.96,38100.0,41.3598,41.3673,41.3297,41.3297,38100.0
2014-12-24 12:30:00,54.96,54.99,54.93,54.98,30600.0,41.3297,41.3523,41.3072,41.3448,30600.0
2014-12-24 12:40:00,54.99,55.01,54.97,54.99,50900.0,41.3523,41.3673,41.3372,41.3523,50900.0
2014-12-24 12:50:00,54.99,55.0,54.84,54.87,130500.0,41.3523,41.3598,41.2395,41.262,130500.0
2014-12-26 09:30:00,54.91,55.02,54.88,54.89,43300.0,41.2921,41.3748,41.2696,41.2771,43300.0
2014-12-26 09:40:00,54.89,54.91,54.77,54.77,35300.0,41.2771,41.2921,41.1868,41.1868,35300.0
2014-12-26 09:50:00,54.77,54.92,54.77,54.89,113100.0,41.1868,41.2996,41.1868,41.2771,113100.0
2014-12-26 10:00:00,54.86,54.92,54.8,54.84,20200.0,41.2545,41.2996,41.2094,41.2395,20200.0
2014-12-26 10:10:00,54.84,54.88,54.78,54.88,29500.0,41.2395,41.2696,41.1944,41.2696,29500.0
2014-12-26 10:20:00,54.87,54.87,54.76,54.77,26000.0,41.262,41.262,41.1793,41.1868,26000.0
2014-12-26 10:30:00,54.78,54.85,54.78,54.81,22100.0,41.1944,41.247,41.1944,41.2169,22100.0
2014-12-26 10:40:00,54.8,54.82,54.72,54.72,36900.0,41.2094,41.2244,41.1492,41.1492,36900.0
2014-12-26 10:50:00,54.73,54.76,54.71,54.73,33300.0,41.1568,41.1793,41.1417,41.1568,33300.0
2014-12-26 11:00:00,54.73,54.76,54.72,54.73,48600.0,41.1568,41.1793,41.1492,41.1568,48600.0
2014-12-26 11:10:00,54.73,54.75,54.71,54.74,52500.0,41.1568,41.1718,41.1417,41.1643,52500.0
2014-12-26 11:20:00,54.74,54.77,54.73,54.75,38200.0,41.1643,41.1868,41.1568,41.1718,38200.0
2014-12-26 11:30:00,54.74,54.81,54.74,54.79,18500.0,41.1643,41.2169,41.1643,41.2019,18500.0
2014-12-26 11:40:00,54.79,54.84,54.78,54.8,30900.0,41.2019,41.2395,41.1944,41.2094,30900.0
2014-12-26 11:50:00,54.8,54.83,54.79,54.8,10500.0,41.2094,41.232,41.2019,41.2094,10500.0
2014-12-26 12:00:00,54.8,54.82,54.79,54.79,11400.0,41.2094,41.2244,41.2019,41.2019,11400.0
2014-12-26 12:10:00,54.8,54.81,54.75,54.77,27300.0,41.2094,41.2169,41.1718,41.1868,27300.0
2014-12-26 12:20:00,54.77,54.82,54.75,54.8,18200.0,41.1868,41.2244,41.1718,41.2094,18200.0
2014-12-26 12:30:00,54.8,54.82,54.77,54.78,12400.0,41.2094,41.2244,41.1868,41.1944,12400.0
2014-12-26 12:40:00,54.78,54.83,54.78,54.81,23700.0,41.1944,41.232,41.1944,41.2169,23700.0
2014-12-26 12:50:00,54.81,54.83,54.81,54.82,6700.0,41.2169,41.232,41.2169,41.2244,6700.0
2014-12-26 13:00:00,54.81,54.85,54.8,54.81,17800.0,41.2169,41.247,41.2094,41.2169,17800.0
2014-12-26 13:10:00,54.81,54.82,54.79,54.81,36900.0,41.2169,41.2244,41.2019,41.2169,36900.0
2014-12-26 13:20:00,54.82,54.87,54.81,54.83,17400.0,41.2244,41.262,41.2169,41.232,17400.0
2014-12-26 13:30:00,54.83,54.85,54.8,54.81,17900.0,41.232,41.247,41.2094,41.2169,17900.0
2014-12-26 13:40:00,54.81,54.83,54.8,54.83,12400.0,41.2169,41.232,41.2094,41.232,12400.0
2014-12-26 13:50:00,54.83,54.84,54.8,54.8,13800.0,41.232,41.2395,41.2094,41.2094,13800.0
2014-12-26 14:00:00,54.8,54.87,54.8,54.86,20900.0,41.2094,41.262,41.2094,41.2545,20900.0
2014-12-26 14:10:00,54.85,54.87,54.83,54.83,14400.0,41.247,41.262,41.232,41.232,14400.0
2014-12-26 14:20:00,54.84,54.85,54.8,54.8,23100.0,41.2395,41.247,41.2094,41.2094,23100.0
2014-12-26 14:30:00,54.81,54.83,54.8,54.81,18600.0,41.2169,41.232,41.2094,41.2169,18600.0
2014-12-26 14:40:00,54.81,54.84,54.79,54.82,20100.0,41.2169,41.2395,41.2019,41.2244,20100.0
2014-12-26 14:50:00,54.81,54.82,54.77,54.77,29500.0,41.2169,41.2244,41.1868,41.1868,29500.0
2014-12-26 15:00:00,54.78,54.83,54.78,54.82,18100.0,41.1944,41.232,41.1944,41.2244,18100.0
2014-12-26 15:10:00,54.83,54.85,54.79,54.85,20800.0,41.232,41.247,41.2019,41.247,20800.0
2014-12-26 15:20:00,54.85,54.85,54.81,54.82,20400.0,41.247,41.247,41.2169,41.2244,20400.0
2014-12-26 15:30:00,54.82,54.86,54.8,54.85,31800.0,41.2244,41.2545,41.2094,41.247,31800.0
2014-12-26 15:40:00,54.85,54.87,54.82,54.84,35800.0,41.247,41.262,41.2244,41.2395,35800.0
2014-12-26 15:50:00,54.83,54.84,54.7,54.75,150300.0,41.232,41.2395,41.1342,41.1718,150300.0
2014-12-29 09:30:00,54.7,54.81,54.39,54.42,78500.0,41.1342,41.2169,40.9011,40.9236,78500.0
2014-12-29 09:40:00,54.41,54.63,54.38,54.57,97900.0,40.9161,41.0816,40.8936,41.0364,97900.0
2014-12-29 09:50:00,54.57,54.59,54.42,54.43,38300.0,41.0364,41.0515,40.9236,40.9312,38300.0
2014-12-29 10:00:00,54.43,54.54,54.39,54.42,62100.0,40.9312,41.0139,40.9011,40.9236,62100.0
2014-12-29 10:10:00,54.42,54.54,54.41,54.45,71100.0,40.9236,41.0139,40.9161,40.9462,71100.0
2014-12-29 10:20:00,54.46,54.5,54.43,54.47,43900.0,40.9537,40.9838,40.9312,40.9612,43900.0
2014-12-29 10:30:00,54.47,54.51,54.45,54.51,71600.0,40.9612,40.9913,40.9462,40.9913,71600.0
2014-12-29 10:40:00,54.51,54.51,54.46,54.48,43000.0,40.9913,40.9913,40.9537,40.9688,43000.0
2014-12-29 10:50:00,54.48,54.51,54.47,54.49,19400.0,40.9688,40.9913,40.9612,40.9763,19400.0
2014-12-29 11:00:00,54.49,54.55,54.47,54.55,30600.0,40.9763,41.0214,40.9612,41.0214,30600.0
2014-12-29 11:10:00,54.54,54.64,54.54,54.61,16000.0,41.0139,41.0891,41.0139,41.0665,16000.0
2014-12-29 11:20:00,54.6,54.62,54.58,54.62,40500.0,41.059,41.074,41.044,41.074,40500.0
2014-12-29 11:30:00,54.62,54.65,54.6,54.62,27700.0,41.074,41.0966,41.059,41.074,27700.0
2014-12-29 11:40:00,54.62,54.63,54.6,54.62,9700.0,41.074,41.0816,41.059,41.074,9700.0
2014-12-29 11:50:00,54.62,54.62,54.58,54.6,18200.0,41.074,41.074,41.044,41.059,18200.0
2014-12-29 12:00:00,54.6,54.63,54.58,54.6,37000.0,41.059,41.0816,41.044,41.059,37000.0
2014-12-29 12:10:00,54.6,54.65,54.59,54.61,49800.0,41.059,41.0966,41.0515,41.0665,49800.0
2014-12-29 12:20:00,54.6,54.61,54.58,54.59,14700.0,41.059,41.0665,41.044,41.0515,14700.0
2014-12-29 12:30:00,54.6,54.63,54.6,54.61,16700.0,41.059,41.0816,41.059,41.0665,16700.0
2014-12-29 12:40:00,54.61,54.66,54.61,54.66,11600.0,41.0665,41.1041,41.0665,41.1041,11600.0
2014-12-29 12:50:00,54.66,54.69,54.55,54.55,45400.0,41.1041,41.1267,41.0214,41.0214,45400.0
2014-12-29 13:00:00,54.56,54.57,54.54,54.56,17400.0,41.0289,41.0364,41.0139,41.0289,17400.0
2014-12-29 13:10:00,54.56,54.61,54.56,54.6,10700.0,41.0289,41.0665,41.0289,41.059,10700.0
2014-12-29 13:20:00,54.6,54.61,54.57,54.57,19300.0,41.059,41.0665,41.0364,41.0364,19300.0
2014-12-29 13:30:00,54.57,54.6,54.55,54.6,23600.0,41.0364,41.059,41.0214,41.059,23600.0
2014-12-29 13:40:00,54.6,54.6,54.58,54.6,17200.0,41.059,41.059,41.044,41.059,17200.0
2014-12-29 13:50:00,54.6,54.6,54.55,54.59,27000.0,41.059,41.059,41.0214,41.0515,27000.0
2014-12-29 14:00:00,54.59,54.59,54.55,54.55,19700.0,41.0515,41.0515,41.0214,41.0214,19700.0
2014-12-29 14:10:00,54.55,54.56,54.5,54.51,22600.0,41.0214,41.0289,40.9838,40.9913,22600.0
2014-12-29 14:20:00,54.51,54.54,54.5,54.53,34900.0,40.9913,41.0139,40.9838,41.0064,34900.0
2014-12-29 14:30:00,54.53,54.57,54.53,54.54,27300.0,41.0064,41.0364,41.0064,41.0139,27300.0
2014-12-29 14:40:00,54.55,54.56,54.54,54.56,29600.0,41.0214,41.0289,41.0139,41.0289,29600.0
2014-12-29 14:50:00,54.55,54.58,54.53,54.53,47600.0,41.0214,41.044,41.0064,41.0064,47600.0
2014-12-29 15:00:00,54.54,54.57,54.54,54.55,44100.0,41.0139,41.0364,41.0139,41.0214,44100.0
2014-12-29 15:10:00,54.55,54.56,54.54,54.55,44400.0,41.0214,41.0289,41.0139,41.0214,44400.0
2014-12-29 15:20:00,54.55,54.55,54.48,54.49,82700.0,41.0214,41.0214,40.9688,40.9763,82700.0
2014-12-29 15:30:00,54.48,54.53,54.48,54.51,78800.0,40.9688,41.0064,40.9688,40.9913,78800.0
2014-12-29 15:40:00,54.51,54.54,54.49,54.5,99600.0,40.9913,41.0139,40.9763,40.9838,99600.0
2014-12-29 15:50:00,54.49,54.51,54.44,54.46,169600.0,40.9763,40.9913,40.9387,40.9537,169600.0
2014-12-30 09:30:00,54.37,54.37,54.03,54.24,103900.0,40.886,40.886,40.6304,40.7883,103900.0
2014-12-30 09:40:00,54.25,54.29,54.23,54.24,83500.0,40.7958,40.8259,40.7808,40.7883,83500.0
2014-12-30 09:50:00,54.24,54.26,54.15,54.24,79300.0,40.7883,40.8033,40.7206,40.7883,79300.0
2014-12-30 10:00:00,54.23,54.26,54.14,54.23,58700.0,40.7808,40.8033,40.7131,40.7808,58700.0
2014-12-30 10:10:00,54.22,54.22,54.15,54.2,26600.0,40.7732,40.7732,40.7206,40.7582,26600.0
2014-12-30 10:20:00,54.19,54.2,54.15,54.17,32900.0,40.7507,40.7582,40.7206,40.7356,32900.0
2014-12-30 10:30:00,54.16,54.17,54.09,54.1,43800.0,40.7281,40.7356,40.6755,40.683,43800.0
2014-12-30 10:40:00,54.1,54.13,54.07,54.11,45100.0,40.683,40.7056,40.6604,40.6905,45100.0
2014-12-30 10:50:00,54.11,54.19,54.11,54.15,68200.0,40.6905,40.7507,40.6905,40.7206,68200.0
2014-12-30 11:00:00,54.16,54.19,54.13,54.14,60900.0,40.7281,40.7507,40.7056,40.7131,60900.0
2014-12-30 11:10:00,54.14,54.17,54.1,54.15,28900.0,40.7131,40.7356,40.683,40.7206,28900.0
2014-12-30 11:20:00,54.15,54.18,54.14,54.16,31600.0,40.7206,40.7432,40.7131,40.7281,31600.0
2014-12-30 11:30:00,54.16,54.2,54.15,54.19,30600.0,40.7281,40.7582,40.7206,40.7507,30600.0
2014-12-30 11:40:00,54.19,54.2,54.17,54.17,17200.0,40.7507,40.7582,40.7356,40.7356,17200.0
2014-12-30 11:50:00,54.18,54.19,54.16,54.17,18900.0,40.7432,40.7507,40.7281,40.7356,18900.0
2014-12-30 12:00:00,54.17,54.19,54.12,54.12,55900.0,40.7356,40.7507,40.698,40.698,55900.0
2014-12-30 12:10:00,54.11,54.12,54.05,54.06,31800.0,40.6905,40.698,40.6454,40.6529,31800.0
2014-12-30 12:20:00,54.07,54.09,54.04,54.07,21200.0,40.6604,40.6755,40.6379,40.6604,21200.0
2014-12-30 12:30:00,54.08,54.08,54.04,54.08,30200.0,40.668,40.668,40.6379,40.668,30200.0
2014-12-30 12:40:00,54.08,54.09,54.05,54.07,23700.0,40.668,40.6755,40.6454,40.6604,23700.0
2014-12-30 12:50:00,54.06,54.12,54.06,54.12,14800.0,40.6529,40.698,40.6529,40.698,14800.0
2014-12-30 13:00:00,54.11,54.15,54.09,54.12,41900.0,40.6905,40.7206,40.6755,40.698,41900.0
2014-12-30 13:10:00,54.12,54.15,54.1,54.14,22500.0,40.698,40.7206,40.683,40.7131,22500.0
2014-12-30 13:20:00,54.14,54.16,54.09,54.11,31000.0,40.7131,40.7281,40.6755,40.6905,31000.0
2014-12-30 13:30:00,54.11,54.14,54.11,54.12,19300.0,40.6905,40.7131,40.6905,40.698,19300.0
2014-12-30 13:40:00,54.11,54.11,53.98,54.08,73000.0,40.6905,40.6905,40.5928,40.668,73000.0
2014-12-30 13:50:00,54.08,54.08,54.02,54.03,21800.0,40.668,40.668,40.6228,40.6304,21800.0
2014-12-30 14:00:00,54.02,54.03,53.99,54.0,23700.0,40.6228,40.6304,40.6003,40.6078,23700.0
2014-12-30 14:10:00,54.0,54.01,53.95,53.97,38600.0,40.6078,40.6153,40.5702,40.5852,38600.0
2014-12-30 14:20:00,53.96,53.99,53.96,53.99,24700.0,40.5777,40.6003,40.5777,40.6003,24700.0
2014-12-30 14:30:00,53.99,54.01,53.97,54.01,46400.0,40.6003,40.6153,40.5852,40.6153,46400.0
2014-12-30 14:40:00,54.0,54.04,53.98,53.99,50300.0,40.6078,40.6379,40.5928,40.6003,50300.0
2014-12-30 14:50:00,53.98,53.99,53.93,53.95,36900.0,40.5928,40.6003,40.5552,40.5702,36900.0
2014-12-30 15:00:00,53.95,54.0,53.95,53.99,46000.0,40.5702,40.6078,40.5702,40.6003,46000.0
2014-12-30 15:10:00,53.98,54.0,53.96,54.0,79100.0,40.5928,40.6078,40.5777,40.6078,79100.0
2014-12-30 15:20:00,54.0,54.0,53.97,53.97,44700.0,40.6078,40.6078,40.5852,40.5852,44700.0
2014-12-30 15:30:00,53.98,54.0,53.96,53.99,142100.0,40.5928,40.6078,40.5777,40.6003,142100.0
2014-12-30 15:40:00,53.99,54.01,53.95,54.0,124100.0,40.6003,40.6153,40.5702,40.6078,124100.0
2014-12-30 15:50:00,53.99,54.0,53.91,53.94,309900.0,40.6003,40.6078,40.5401,40.5627,309900.0
2014-12-31 09:30:00,54.26,54.26,53.94,54.08,83100.0,40.8033,40.8033,40.5627,40.668,83100.0
2014-12-31 09:40:00,54.05,54.13,53.98,54.07,71000.0,40.6454,40.7056,40.5928,40.6604,71000.0
2014-12-31 09:50:00,54.07,54.14,54.05,54.1,60800.0,40.6604,40.7131,40.6454,40.683,60800.0
2014-12-31 10:00:00,54.12,54.17,54.08,54.09,63500.0,40.698,40.7356,40.668,40.6755,63500.0
2014-12-31 10:10:00,54.09,54.13,54.08,54.09,57600.0,40.6755,40.7056,40.668,40.6755,57600.0
2014-12-31 10:20:00,54.1,54.25,54.09,54.18,103900.0,40.683,40.7958,40.6755,40.7432,103900.0
2014-12-31 10:30:00,54.18,54.2,54.16,54.18,50500.0,40.7432,40.7582,40.7281,40.7432,50500.0
2014-12-31 10:40:00,54.18,54.24,54.16,54.2,103900.0,40.7432,40.7883,40.7281,40.7582,103900.0
2014-12-31 10:50:00,54.2,54.23,54.19,54.22,102500.0,40.7582,40.7808,40.7507,40.7732,102500.0
2014-12-31 11:00:00,54.22,54.25,54.19,54.2,46700.0,40.7732,40.7958,40.7507,40.7582,46700.0
2014-12-31 11:10:00,54.2,54.22,54.12,54.16,54200.0,40.7582,40.7732,40.698,40.7281,54200.0
2014-12-31 11:20:00,54.16,54.22,54.16,54.19,33800.0,40.7281,40.7732,40.7281,40.7507,33800.0
2014-12-31 11:30:00,54.19,54.23,54.18,54.2,33000.0,40.7507,40.7808,40.7432,40.7582,33000.0
2014-12-31 11:40:00,54.2,54.2,54.18,54.2,50600.0,40.7582,40.7582,40.7432,40.7582,50600.0
2014-12-31 11:50:00,54.19,54.21,54.17,54.17,63300.0,40.7507,40.7657,40.7356,40.7356,63300.0
2014-12-31 12:00:00,54.18,54.19,54.05,54.12,49500.0,40.7432,40.7507,40.6454,40.698,49500.0
2014-12-31 12:10:00,54.12,54.15,54.1,54.11,39200.0,40.698,40.7206,40.683,40.6905,39200.0
2014-12-31 12:20:00,54.11,54.11,53.88,53.95,75700.0,40.6905,40.6905,40.5176,40.5702,75700.0
2014-12-31 12:30:00,53.95,53.99,53.92,53.95,28800.0,40.5702,40.6003,40.5476,40.5702,28800.0
2014-12-31 12:40:00,53.95,53.99,53.94,53.97,20400.0,40.5702,40.6003,40.5627,40.5852,20400.0
2014-12-31 12:50:00,53.97,53.99,53.93,53.96,31500.0,40.5852,40.6003,40.5552,40.5777,31500.0
2014-12-31 13:00:00,53.97,54.01,53.93,53.98,33700.0,40.5852,40.6153,40.5552,40.5928,33700.0
2014-12-31 13:10:00,53.98,54.0,53.92,53.93,71800.0,40.5928,40.6078,40.5476,40.5552,71800.0
2014-12-31 13:20:00,53.94,53.97,53.92,53.96,49900.0,40.5627,40.5852,40.5476,40.5777,49900.0
2014-12-31 13:30:00,53.98,54.06,53.96,54.06,27100.0,40.5928,40.6529,40.5777,40.6529,27100.0
2014-12-31 13:40:00,54.06,54.12,54.05,54.1,25000.0,40.6529,40.698,40.6454,40.683,25000.0
2014-12-31 13:50:00,54.09,54.1,54.03,54.04,23600.0,40.6755,40.683,40.6304,40.6379,23600.0
2014-12-31 14:00:00,54.04,54.05,53.92,53.94,34400.0,40.6379,40.6454,40.5476,40.5627,34400.0
2014-12-31 14:10:00,53.94,53.96,53.79,53.82,56400.0,40.5627,40.5777,40.4499,40.4724,56400.0
2014-12-31 14:20:00,53.81,53.85,53.73,53.81,45600.0,40.4649,40.495,40.4048,40.4649,45600.0
2014-12-31 14:30:00,53.8,53.83,53.64,53.64,74900.0,40.4574,40.48,40.3371,40.3371,74900.0
2014-12-31 14:40:00,53.65,53.76,53.61,53.75,81900.0,40.3446,40.4273,40.3145,40.4198,81900.0
2014-12-31 14:50:00,53.75,53.79,53.68,53.69,66700.0,40.4198,40.4499,40.3672,40.3747,66700.0
2014-12-31 15:00:00,53.7,53.7,53.56,53.59,119200.0,40.3822,40.3822,40.2769,40.2995,119200.0
2014-12-31 15:10:00,53.59,53.77,53.58,53.76,87100.0,40.2995,40.4348,40.292,40.4273,87100.0
2014-12-31 15:20:00,53.76,53.81,53.73,53.74,112900.0,40.4273,40.4649,40.4048,40.4123,112900.0
2014-12-31 15:30:00,53.74,53.77,53.7,53.76,120800.0,40.4123,40.4348,40.3822,40.4273,120800.0
2014-12-31 15:40:00,53.76,53.76,53.58,53.58,179100.0,40.4273,40.4273,40.292,40.292,179100.0
2014-12-31 15:50:00,53.57,53.58,53.44,53.46,578200.0,40.2844,40.292,40.1867,40.2017,578200.0
2015-01-02 09:30:00,53.56,54.02,53.56,53.94,219400.0,40.2769,40.6228,40.2769,40.5627,219400.0
2015-01-02 09:40:00,53.92,54.02,53.86,54.02,108300.0,40.5476,40.6228,40.5025,40.6228,108300.0
2015-01-02 09:50:00,54.0,54.08,53.95,53.95,103400.0,40.6078,40.668,40.5702,40.5702,103400.0
2015-01-02 10:00:00,53.95,53.95,53.74,53.76,80200.0,40.5702,40.5702,40.4123,40.4273,80200.0
2015-01-02 10:10:00,53.76,53.94,53.75,53.8,51600.0,40.4273,40.5627,40.4198,40.4574,51600.0
2015-01-02 10:20:00,53.78,53.8,53.69,53.79,74400.0,40.4424,40.4574,40.3747,40.4499,74400.0
2015-01-02 10:30:00,53.78,53.79,53.62,53.63,125600.0,40.4424,40.4499,40.322,40.3296,125600.0
2015-01-02 10:40:00,53.62,53.63,53.41,53.5,104500.0,40.322,40.3296,40.1641,40.2318,104500.0
2015-01-02 10:50:00,53.48,53.48,53.32,53.41,93100.0,40.2168,40.2168,40.0964,40.1641,93100.0
2015-01-02 11:00:00,53.41,53.41,53.17,53.24,70400.0,40.1641,40.1641,39.9836,40.0363,70400.0
2015-01-02 11:10:00,53.23,53.23,53.02,53.07,131100.0,40.0288,40.0288,39.8708,39.9084,131100.0
2015-01-02 11:20:00,53.07,53.2,53.01,53.14,79000.0,39.9084,40.0062,39.8633,39.9611,79000.0
2015-01-02 11:30:00,53.16,53.18,53.08,53.1,65500.0,39.9761,39.9912,39.916,39.931,65500.0
2015-01-02 11:40:00,53.1,53.14,53.04,53.11,59500.0,39.931,39.9611,39.8859,39.9385,59500.0
2015-01-02 11:50:00,53.12,53.22,53.07,53.21,51600.0,39.946,40.0212,39.9084,40.0137,51600.0
2015-01-02 12:00:00,53.21,53.31,53.18,53.28,38500.0,40.0137,40.0889,39.9912,40.0664,38500.0
2015-01-02 12:10:00,53.29,53.3,53.17,53.2,37300.0,40.0739,40.0814,39.9836,40.0062,37300.0
2015-01-02 12:20:00,53.21,53.22,53.14,53.18,38600.0,40.0137,40.0212,39.9611,39.9912,38600.0
2015-01-02 12:30:00,53.18,53.27,53.17,53.27,38300.0,39.9912,40.0588,39.9836,40.0588,38300.0
2015-01-02 12:40:00,53.28,53.3,53.21,53.22,103600.0,40.0664,40.0814,40.0137,40.0212,103600.0
2015-01-02 12:50:00,53.21,53.3,53.2,53.24,60000.0,40.0137,40.0814,40.0062,40.0363,60000.0
2015-01-02 13:00:00,53.24,53.3,53.24,53.25,73400.0,40.0363,40.0814,40.0363,40.0438,73400.0
2015-01-02 13:10:00,53.26,53.28,53.24,53.24,43200.0,40.0513,40.0664,40.0363,40.0363,43200.0
2015-01-02 13:20:00,53.24,53.34,53.21,53.23,58900.0,40.0363,40.1115,40.0137,40.0288,58900.0
2015-01-02 13:30:00,53.23,53.25,53.16,53.2,56300.0,40.0288,40.0438,39.9761,40.0062,56300.0
2015-01-02 13:40:00,53.2,53.26,53.19,53.24,35100.0,40.0062,40.0513,39.9987,40.0363,35100.0
2015-01-02 13:50:00,53.24,53.37,53.21,53.3,40700.0,40.0363,40.134,40.0137,40.0814,40700.0
2015-01-02 14:00:00,53.3,53.45,53.3,53.43,42900.0,40.0814,40.1942,40.0814,40.1792,42900.0
2015-01-02 14:10:00,53.43,53.46,53.35,53.38,34600.0,40.1792,40.2017,40.119,40.1416,34600.0
2015-01-02 14:20:00,53.38,53.54,53.37,53.43,66700.0,40.1416,40.2619,40.134,40.1792,66700.0
2015-01-02 14:30:00,53.43,53.52,53.41,53.51,51400.0,40.1792,40.2468,40.1641,40.2393,51400.0
2015-01-02 14:40:00,53.51,53.57,53.48,53.56,89900.0,40.2393,40.2844,40.2168,40.2769,89900.0
2015-01-02 14:50:00,53.56,53.61,53.51,53.53,66400.0,40.2769,40.3145,40.2393,40.2544,66400.0
2015-01-02 15:00:00,53.53,53.58,53.51,53.55,48800.0,40.2544,40.292,40.2393,40.2694,48800.0
2015-01-02 15:10:00,53.55,53.55,53.43,53.48,88600.0,40.2694,40.2694,40.1792,40.2168,88600.0
2015-01-02 15:20:00,53.48,53.57,53.48,53.54,71600.0,40.2168,40.2844,40.2168,40.2619,71600.0
2015-01-02 15:30:00,53.54,53.58,53.49,53.55,100200.0,40.2619,40.292,40.2243,40.2694,100200.0
2015-01-02 15:40:00,53.55,53.63,53.53,53.55,155500.0,40.2694,40.3296,40.2544,40.2694,155500.0
2015-01-02 15:50:00,53.55,53.62,53.46,53.47,338900.0,40.2694,40.322,40.2017,40.2092,338900.0
2015-01-05 09:30:00,53.19,53.49,53.06,53.17,196000.0,39.9987,40.2243,39.9009,39.9836,196000.0
2015-01-05 09:40:00,53.22,53.31,53.01,53.14,137600.0,40.0212,40.0889,39.8633,39.9611,137600.0
2015-01-05 09:50:00,53.14,53.19,52.91,52.93,93400.0,39.9611,39.9987,39.7881,39.8032,93400.0
2015-01-05 10:00:00,52.93,53.21,52.84,53.15,142000.0,39.8032,40.0137,39.7355,39.9686,142000.0
2015-01-05 10:10:00,53.15,53.19,53.07,53.08,126100.0,39.9686,39.9987,39.9084,39.916,126100.0
2015-01-05 10:20:00,53.07,53.16,53.0,53.07,93800.0,39.9084,39.9761,39.8558,39.9084,93800.0
2015-01-05 10:30:00,53.07,53.07,52.91,52.99,102700.0,39.9084,39.9084,39.7881,39.8483,102700.0
2015-01-05 10:40:00,52.99,53.04,52.88,53.04,108600.0,39.8483,39.8859,39.7656,39.8859,108600.0
2015-01-05 10:50:00,53.03,53.06,52.93,52.94,74900.0,39.8784,39.9009,39.8032,39.8107,74900.0
2015-01-05 11:00:00,52.94,52.95,52.85,52.85,80000.0,39.8107,39.8182,39.743,39.743,80000.0
2015-01-05 11:10:00,52.84,52.91,52.71,52.73,76700.0,39.7355,39.7881,39.6377,39.6528,76700.0
2015-01-05 11:20:00,52.73,52.86,52.73,52.81,85300.0,39.6528,39.7505,39.6528,39.7129,85300.0
2015-01-05 11:30:00,52.81,52.95,52.8,52.93,73500.0,39.7129,39.8182,39.7054,39.8032,73500.0
2015-01-05 11:40:00,52.93,53.01,52.9,52.92,65500.0,39.8032,39.8633,39.7806,39.7956,65500.0
2015-01-05 11:50:00,52.92,52.97,52.9,52.94,51200.0,39.7956,39.8332,39.7806,39.8107,51200.0
2015-01-05 12:00:00,52.93,52.97,52.81,52.82,41300.0,39.8032,39.8332,39.7129,39.7204,41300.0
2015-01-05 12:10:00,52.82,52.82,52.64,52.7,162300.0,39.7204,39.7204,39.5851,39.6302,162300.0
2015-01-05 12:20:00,52.71,52.78,52.68,52.73,75800.0,39.6377,39.6904,39.6152,39.6528,75800.0
2015-01-05 12:30:00,52.72,52.83,52.69,52.82,80000.0,39.6452,39.728,39.6227,39.7204,80000.0
2015-01-05 12:40:00,52.82,52.87,52.81,52.84,63800.0,39.7204,39.758,39.7129,39.7355,63800.0
2015-01-05 12:50:00,52.83,52.84,52.74,52.8,58800.0,39.728,39.7355,39.6603,39.7054,58800.0
2015-01-05 13:00:00,52.81,52.84,52.76,52.82,46600.0,39.7129,39.7355,39.6753,39.7204,46600.0
2015-01-05 13:10:00,52.83,52.83,52.72,52.72,63900.0,39.728,39.728,39.6452,39.6452,63900.0
2015-01-05 13:20:00,52.73,52.81,52.72,52.77,108300.0,39.6528,39.7129,39.6452,39.6828,108300.0
2015-01-05 13:30:00,52.76,52.96,52.76,52.87,76400.0,39.6753,39.8257,39.6753,39.758,76400.0
2015-01-05 13:40:00,52.87,52.95,52.84,52.9,78200.0,39.758,39.8182,39.7355,39.7806,78200.0
2015-01-05 13:50:00,52.9,52.93,52.84,52.89,95100.0,39.7806,39.8032,39.7355,39.7731,95100.0
2015-01-05 14:00:00,52.89,52.93,52.82,52.89,76800.0,39.7731,39.8032,39.7204,39.7731,76800.0
2015-01-05 14:10:00,52.89,52.9,52.78,52.82,71700.0,39.7731,39.7806,39.6904,39.7204,71700.0
2015-01-05 14:20:00,52.82,52.91,52.82,52.85,72500.0,39.7204,39.7881,39.7204,39.743,72500.0
2015-01-05 14:30:00,52.84,52.85,52.77,52.78,57300.0,39.7355,39.743,39.6828,39.6904,57300.0
2015-01-05 14:40:00,52.78,52.84,52.69,52.72,77700.0,39.6904,39.7355,39.6227,39.6452,77700.0
2015-01-05 14:50:00,52.72,52.78,52.67,52.7,72300.0,39.6452,39.6904,39.6076,39.6302,72300.0
2015-01-05 15:00:00,52.7,52.8,52.68,52.78,92500.0,39.6302,39.7054,39.6152,39.6904,92500.0
2015-01-05 15:10:00,52.79,52.91,52.78,52.9,109300.0,39.6979,39.7881,39.6904,39.7806,109300.0
2015-01-05 15:20:00,52.89,52.91,52.82,52.84,97500.0,39.7731,39.7881,39.7204,39.7355,97500.0
2015-01-05 15:30:00,52.85,52.86,52.79,52.85,113700.0,39.743,39.7505,39.6979,39.743,113700.0
2015-01-05 15:40:00,52.86,52.92,52.74,52.8,146000.0,39.7505,39.7956,39.6603,39.7054,146000.0
2015-01-05 15:50:00,52.79,52.81,52.6,52.66,558800.0,39.6979,39.7129,39.555,39.6001,558800.0
2015-01-06 09:30:00,52.89,53.02,52.72,52.75,177900.0,39.7731,39.8708,39.6452,39.6678,177900.0
2015-01-06 09:40:00,52.75,52.78,52.44,52.51,119400.0,39.6678,39.6904,39.4347,39.4873,119400.0
2015-01-06 09:50:00,52.53,52.62,52.5,52.55,61400.0,39.5024,39.57,39.4798,39.5174,61400.0
2015-01-06 10:00:00,52.55,52.56,52.32,52.36,342700.0,39.5174,39.5249,39.3444,39.3745,342700.0
2015-01-06 10:10:00,52.37,52.75,52.36,52.73,144200.0,39.382,39.6678,39.3745,39.6528,144200.0
2015-01-06 10:20:00,52.73,52.8,52.7,52.71,73100.0,39.6528,39.7054,39.6302,39.6377,73100.0
2015-01-06 10:30:00,52.71,52.79,52.69,52.73,78800.0,39.6377,39.6979,39.6227,39.6528,78800.0
2015-01-06 10:40:00,52.72,52.8,52.59,52.63,114300.0,39.6452,39.7054,39.5475,39.5776,114300.0
2015-01-06 10:50:00,52.62,52.72,52.55,52.57,52700.0,39.57,39.6452,39.5174,39.5324,52700.0
2015-01-06 11:00:00,52.56,52.59,52.45,52.57,62700.0,39.5249,39.5475,39.4422,39.5324,62700.0
2015-01-06 11:10:00,52.58,52.65,52.5,52.53,91800.0,39.54,39.5926,39.4798,39.5024,91800.0
2015-01-06 11:20:00,52.53,52.56,52.4,52.47,63200.0,39.5024,39.5249,39.4046,39.4572,63200.0
2015-01-06 11:30:00,52.47,52.47,52.34,52.36,96200.0,39.4572,39.4572,39.3595,39.3745,96200.0
2015-01-06 11:40:00,52.37,52.43,52.3,52.35,75900.0,39.382,39.4272,39.3294,39.367,75900.0
2015-01-06 11:50:00,52.35,52.36,52.24,52.28,44200.0,39.367,39.3745,39.2843,39.3144,44200.0
2015-01-06 12:00:00,52.28,52.29,51.98,52.05,113800.0,39.3144,39.3219,39.0888,39.1414,113800.0
2015-01-06 12:10:00,52.06,52.18,52.01,52.03,87500.0,39.1489,39.2392,39.1113,39.1264,87500.0
2015-01-06 12:20:00,52.01,52.07,51.98,52.04,78600.0,39.1113,39.1564,39.0888,39.1339,78600.0
2015-01-06 12:30:00,52.03,52.21,51.98,52.21,79300.0,39.1264,39.2617,39.0888,39.2617,79300.0
2015-01-06 12:40:00,52.21,52.26,52.09,52.15,84000.0,39.2617,39.2993,39.1715,39.2166,84000.0
2015-01-06 12:50:00,52.15,52.3,52.14,52.22,107100.0,39.2166,39.3294,39.2091,39.2692,107100.0
2015-01-06 13:00:00,52.21,52.23,51.98,51.99,81000.0,39.2617,39.2768,39.0888,39.0963,81000.0
2015-01-06 13:10:00,51.98,52.08,51.86,51.88,86000.0,39.0888,39.164,38.9985,39.0136,86000.0
2015-01-06 13:20:00,51.89,51.94,51.78,51.91,160100.0,39.0211,39.0587,38.9384,39.0361,160100.0
2015-01-06 13:30:00,51.91,52.04,51.89,52.02,76300.0,39.0361,39.1339,39.0211,39.1188,76300.0
2015-01-06 13:40:00,52.01,52.07,51.89,52.07,65800.0,39.1113,39.1564,39.0211,39.1564,65800.0
2015-01-06 13:50:00,52.07,52.12,51.96,52.1,72500.0,39.1564,39.194,39.0737,39.179,72500.0
2015-01-06 14:00:00,52.1,52.15,51.97,51.98,110400.0,39.179,39.2166,39.0812,39.0888,110400.0
2015-01-06 14:10:00,51.98,51.98,51.83,51.93,85600.0,39.0888,39.0888,38.976,39.0512,85600.0
2015-01-06 14:20:00,51.94,52.15,51.94,52.13,112500.0,39.0587,39.2166,39.0587,39.2016,112500.0
2015-01-06 14:30:00,52.13,52.2,52.01,52.17,99900.0,39.2016,39.2542,39.1113,39.2316,99900.0
2015-01-06 14:40:00,52.17,52.28,52.09,52.25,106300.0,39.2316,39.3144,39.1715,39.2918,106300.0
2015-01-06 14:50:00,52.25,52.28,52.15,52.2,82100.0,39.2918,39.3144,39.2166,39.2542,82100.0
2015-01-06 15:00:00,52.19,52.28,52.12,52.15,84600.0,39.2467,39.3144,39.194,39.2166,84600.0
2015-01-06 15:10:00,52.16,52.3,52.14,52.29,68600.0,39.2241,39.3294,39.2091,39.3219,68600.0
2015-01-06 15:20:00,52.31,52.41,52.25,52.41,122600.0,39.3369,39.4121,39.2918,39.4121,122600.0
2015-01-06 15:30:00,52.41,52.41,52.18,52.18,163500.0,39.4121,39.4121,39.2392,39.2392,163500.0
2015-01-06 15:40:00,52.18,52.22,52.11,52.11,164700.0,39.2392,39.2692,39.1865,39.1865,164700.0
2015-01-06 15:50:00,52.11,52.13,51.72,51.76,573400.0,39.1865,39.2016,38.8932,38.9233,573400.0
2015-01-07 09:30:00,52.01,52.28,51.79,51.95,266800.0,39.1113,39.3144,38.9459,39.0662,266800.0
2015-01-07 09:40:00,51.98,52.25,51.95,52.14,120200.0,39.0888,39.2918,39.0662,39.2091,120200.0
2015-01-07 09:50:00,52.15,52.31,52.12,52.26,239200.0,39.2166,39.3369,39.194,39.2993,239200.0
2015-01-07 10:00:00,52.25,52.41,52.22,52.38,131900.0,39.2918,39.4121,39.2692,39.3896,131900.0
2015-01-07 10:10:00,52.38,52.43,52.31,52.43,87900.0,39.3896,39.4272,39.3369,39.4272,87900.0
2015-01-07 10:20:00,52.44,52.48,52.37,52.44,73600.0,39.4347,39.4648,39.382,39.4347,73600.0
2015-01-07 10:30:00,52.44,52.49,52.31,52.35,96300.0,39.4347,39.4723,39.3369,39.367,96300.0
2015-01-07 10:40:00,52.36,52.47,52.27,52.47,75700.0,39.3745,39.4572,39.3068,39.4572,75700.0
2015-01-07 10:50:00,52.47,52.55,52.39,52.44,85700.0,39.4572,39.5174,39.3971,39.4347,85700.0
2015-01-07 11:00:00,52.43,52.48,52.32,52.33,73100.0,39.4272,39.4648,39.3444,39.352,73100.0
2015-01-07 11:10:00,52.34,52.37,52.19,52.21,74400.0,39.3595,39.382,39.2467,39.2617,74400.0
2015-01-07 11:20:00,52.21,52.28,52.16,52.28,55600.0,39.2617,39.3144,39.2241,39.3144,55600.0
2015-01-07 11:30:00,52.27,52.33,52.24,52.33,59600.0,39.3068,39.352,39.2843,39.352,59600.0
2015-01-07 11:40:00,52.33,52.53,52.32,52.53,72800.0,39.352,39.5024,39.3444,39.5024,72800.0
2015-01-07 11:50:00,52.53,52.66,52.47,52.64,79500.0,39.5024,39.6001,39.4572,39.5851,79500.0
2015-01-07 12:00:00,52.64,52.75,52.58,52.67,95300.0,39.5851,39.6678,39.54,39.6076,95300.0
2015-01-07 12:10:00,52.66,52.67,52.54,52.57,84100.0,39.6001,39.6076,39.5099,39.5324,84100.0
2015-01-07 12:20:00,52.57,52.66,52.56,52.6,109700.0,39.5324,39.6001,39.5249,39.555,109700.0
2015-01-07 12:30:00,52.6,52.68,52.54,52.68,94600.0,39.555,39.6152,39.5099,39.6152,94600.0
2015-01-07 12:40:00,52.69,52.69,52.61,52.68,44000.0,39.6227,39.6227,39.5625,39.6152,44000.0
2015-01-07 12:50:00,52.69,52.75,52.67,52.72,39000.0,39.6227,39.6678,39.6076,39.6452,39000.0
2015-01-07 13:00:00,52.73,52.78,52.68,52.7,71500.0,39.6528,39.6904,39.6152,39.6302,71500.0
2015-01-07 13:10:00,52.68,52.83,52.68,52.81,47800.0,39.6152,39.728,39.6152,39.7129,47800.0
2015-01-07 13:20:00,52.81,52.82,52.66,52.66,62600.0,39.7129,39.7204,39.6001,39.6001,62600.0
2015-01-07 13:30:00,52.67,52.75,52.61,52.7,83400.0,39.6076,39.6678,39.5625,39.6302,83400.0
2015-01-07 13:40:00,52.7,52.87,52.7,52.87,49700.0,39.6302,39.758,39.6302,39.758,49700.0
2015-01-07 13:50:00,52.87,52.87,52.76,52.76,50800.0,39.758,39.758,39.6753,39.6753,50800.0
2015-01-07 14:00:00,52.76,52.84,52.68,52.82,121400.0,39.6753,39.7355,39.6152,39.7204,121400.0
2015-01-07 14:10:00,52.82,52.85,52.67,52.7,80500.0,39.7204,39.743,39.6076,39.6302,80500.0
2015-01-07 14:20:00,52.7,52.79,52.65,52.67,60300.0,39.6302,39.6979,39.5926,39.6076,60300.0
2015-01-07 14:30:00,52.66,52.77,52.66,52.72,69500.0,39.6001,39.6828,39.6001,39.6452,69500.0
2015-01-07 14:40:00,52.72,52.76,52.67,52.74,60900.0,39.6452,39.6753,39.6076,39.6603,60900.0
2015-01-07 14:50:00,52.73,52.74,52.56,52.6,68100.0,39.6528,39.6603,39.5249,39.555,68100.0
2015-01-07 15:00:00,52.59,52.72,52.58,52.71,64400.0,39.5475,39.6452,39.54,39.6377,64400.0
2015-01-07 15:10:00,52.71,52.71,52.52,52.63,80000.0,39.6377,39.6377,39.4948,39.5776,80000.0
2015-01-07 15:20:00,52.63,52.68,52.54,52.67,94200.0,39.5776,39.6152,39.5099,39.6076,94200.0
2015-01-07 15:30:00,52.66,52.68,52.59,52.66,107800.0,39.6001,39.6152,39.5475,39.6001,107800.0
2015-01-07 15:40:00,52.66,52.72,52.62,52.64,138200.0,39.6001,39.6452,39.57,39.5851,138200.0
2015-01-07 15:50:00,52.65,52.74,52.63,52.71,346400.0,39.5926,39.6603,39.5776,39.6377,346400.0
2015-01-08 09:30:00,53.13,53.31,53.01,53.29,111900.0,39.9536,40.0889,39.8633,40.0739,111900.0
2015-01-08 09:40:00,53.29,53.53,53.26,53.52,92900.0,40.0739,40.2544,40.0513,40.2468,92900.0
2015-01-08 09:50:00,53.52,53.79,53.52,53.75,257000.0,40.2468,40.4499,40.2468,40.4198,257000.0
2015-01-08 10:00:00,53.76,53.83,53.6,53.78,222500.0,40.4273,40.48,40.307,40.4424,222500.0
2015-01-08 10:10:00,53.78,53.79,53.58,53.66,198900.0,40.4424,40.4499,40.292,40.3521,198900.0
2015-01-08 10:20:00,53.66,53.68,53.47,53.53,252200.0,40.3521,40.3672,40.2092,40.2544,252200.0
2015-01-08 10:30:00,53.54,53.68,53.5,53.59,128800.0,40.2619,40.3672,40.2318,40.2995,128800.0
2015-01-08 10:40:00,53.59,53.79,53.59,53.76,110500.0,40.2995,40.4499,40.2995,40.4273,110500.0
2015-01-08 10:50:00,53.76,53.88,53.68,53.88,75400.0,40.4273,40.5176,40.3672,40.5176,75400.0
2015-01-08 11:00:00,53.88,53.95,53.77,53.79,207800.0,40.5176,40.5702,40.4348,40.4499,207800.0
2015-01-08 11:10:00,53.79,53.8,53.7,53.8,68800.0,40.4499,40.4574,40.3822,40.4574,68800.0
2015-01-08 11:20:00,53.8,53.83,53.77,53.79,91700.0,40.4574,40.48,40.4348,40.4499,91700.0
2015-01-08 11:30:00,53.78,53.87,53.78,53.86,83200.0,40.4424,40.51,40.4424,40.5025,83200.0
2015-01-08 11:40:00,53.87,53.88,53.82,53.86,108900.0,40.51,40.5176,40.4724,40.5025,108900.0
2015-01-08 11:50:00,53.86,53.87,53.75,53.75,89700.0,40.5025,40.51,40.4198,40.4198,89700.0
2015-01-08 12:00:00,53.76,53.77,53.63,53.65,60000.0,40.4273,40.4348,40.3296,40.3446,60000.0
2015-01-08 12:10:00,53.65,53.67,53.57,53.62,53300.0,40.3446,40.3596,40.2844,40.322,53300.0
2015-01-08 12:20:00,53.61,53.65,53.59,53.64,66500.0,40.3145,40.3446,40.2995,40.3371,66500.0
2015-01-08 12:30:00,53.65,53.69,53.61,53.68,53500.0,40.3446,40.3747,40.3145,40.3672,53500.0
2015-01-08 12:40:00,53.67,53.74,53.66,53.67,42400.0,40.3596,40.4123,40.3521,40.3596,42400.0
2015-01-08 12:50:00,53.68,53.72,53.65,53.67,81300.0,40.3672,40.3972,40.3446,40.3596,81300.0
2015-01-08 13:00:00,53.67,53.7,53.63,53.68,128000.0,40.3596,40.3822,40.3296,40.3672,128000.0
2015-01-08 13:10:00,53.68,53.71,53.65,53.71,88200.0,40.3672,40.3897,40.3446,40.3897,88200.0
2015-01-08 13:20:00,53.71,53.75,53.66,53.75,78100.0,40.3897,40.4198,40.3521,40.4198,78100.0
2015-01-08 13:30:00,53.75,53.79,53.73,53.73,72300.0,40.4198,40.4499,40.4048,40.4048,72300.0
2015-01-08 13:40:00,53.73,53.73,53.66,53.67,63900.0,40.4048,40.4048,40.3521,40.3596,63900.0
2015-01-08 13:50:00,53.66,53.69,53.56,53.62,75200.0,40.3521,40.3747,40.2769,40.322,75200.0
2015-01-08 14:00:00,53.62,53.65,53.57,53.63,92000.0,40.322,40.3446,40.2844,40.3296,92000.0
2015-01-08 14:10:00,53.63,53.65,53.55,53.58,94700.0,40.3296,40.3446,40.2694,40.292,94700.0
2015-01-08 14:20:00,53.57,53.68,53.57,53.68,96800.0,40.2844,40.3672,40.2844,40.3672,96800.0
2015-01-08 14:30:00,53.68,53.7,53.64,53.69,106600.0,40.3672,40.3822,40.3371,40.3747,106600.0
2015-01-08 14:40:00,53.69,53.74,53.66,53.69,105900.0,40.3747,40.4123,40.3521,40.3747,105900.0
2015-01-08 14:50:00,53.69,53.74,53.67,53.72,118100.0,40.3747,40.4123,40.3596,40.3972,118100.0
2015-01-08 15:00:00,53.71,53.8,53.69,53.7,174000.0,40.3897,40.4574,40.3747,40.3822,174000.0
2015-01-08 15:10:00,53.69,53.75,53.68,53.7,158500.0,40.3747,40.4198,40.3672,40.3822,158500.0
2015-01-08 15:20:00,53.7,53.74,53.65,53.73,115300.0,40.3822,40.4123,40.3446,40.4048,115300.0
2015-01-08 15:30:00,53.73,53.73,53.59,53.6,220900.0,40.4048,40.4048,40.2995,40.307,220900.0
2015-01-08 15:40:00,53.6,53.63,53.49,53.63,211900.0,40.307,40.3296,40.2243,40.3296,211900.0
2015-01-08 15:50:00,53.62,53.63,53.55,53.57,517700.0,40.322,40.3296,40.2694,40.2844,517700.0
2015-01-09 09:30:00,53.48,53.84,53.43,53.84,133600.0,40.2168,40.4875,40.1792,40.4875,133600.0
2015-01-09 09:40:00,53.85,53.98,53.73,53.78,102000.0,40.495,40.5928,40.4048,40.4424,102000.0
2015-01-09 09:50:00,53.79,53.88,53.68,53.74,65400.0,40.4499,40.5176,40.3672,40.4123,65400.0
2015-01-09 10:00:00,53.73,53.78,53.67,53.75,91300.0,40.4048,40.4424,40.3596,40.4198,91300.0
2015-01-09 10:10:00,53.75,53.79,53.68,53.71,101200.0,40.4198,40.4499,40.3672,40.3897,101200.0
2015-01-09 10:20:00,53.71,53.74,53.5,53.54,85200.0,40.3897,40.4123,40.2318,40.2619,85200.0
2015-01-09 10:30:00,53.53,53.54,53.32,53.38,72800.0,40.2544,40.2619,40.0964,40.1416,72800.0
2015-01-09 10:40:00,53.37,53.42,53.24,53.37,57800.0,40.134,40.1716,40.0363,40.134,57800.0
2015-01-09 10:50:00,53.37,53.51,53.32,53.44,135800.0,40.134,40.2393,40.0964,40.1867,135800.0
2015-01-09 11:00:00,53.43,53.43,53.27,53.28,86600.0,40.1792,40.1792,40.0588,40.0664,86600.0
2015-01-09 11:10:00,53.3,53.3,53.11,53.2,86400.0,40.0814,40.0814,39.9385,40.0062,86400.0
2015-01-09 11:20:00,53.21,53.24,53.09,53.17,47600.0,40.0137,40.0363,39.9235,39.9836,47600.0
2015-01-09 11:30:00,53.17,53.29,53.1,53.25,47400.0,39.9836,40.0739,39.931,40.0438,47400.0
2015-01-09 11:40:00,53.26,53.33,53.2,53.3,31000.0,40.0513,40.104,40.0062,40.0814,31000.0
2015-01-09 11:50:00,53.29,53.36,53.25,53.36,36300.0,40.0739,40.1265,40.0438,40.1265,36300.0
2015-01-09 12:00:00,53.35,53.49,53.34,53.48,38600.0,40.119,40.2243,40.1115,40.2168,38600.0
2015-01-09 12:10:00,53.48,53.59,53.45,53.57,37300.0,40.2168,40.2995,40.1942,40.2844,37300.0
2015-01-09 12:20:00,53.57,53.57,53.47,53.5,39300.0,40.2844,40.2844,40.2092,40.2318,39300.0
2015-01-09 12:30:00,53.49,53.54,53.42,53.46,39400.0,40.2243,40.2619,40.1716,40.2017,39400.0
2015-01-09 12:40:00,53.47,53.48,53.41,53.47,18300.0,40.2092,40.2168,40.1641,40.2092,18300.0
2015-01-09 12:50:00,53.48,53.48,53.35,53.36,26900.0,40.2168,40.2168,40.119,40.1265,26900.0
2015-01-09 13:00:00,53.36,53.38,53.32,53.34,39300.0,40.1265,40.1416,40.0964,40.1115,39300.0
2015-01-09 13:10:00,53.35,53.51,53.35,53.5,67300.0,40.119,40.2393,40.119,40.2318,67300.0
2015-01-09 13:20:00,53.5,53.52,53.39,53.41,30400.0,40.2318,40.2468,40.1491,40.1641,30400.0
2015-01-09 13:30:00,53.41,53.47,53.35,53.36,55000.0,40.1641,40.2092,40.119,40.1265,55000.0
2015-01-09 13:40:00,53.36,53.41,53.26,53.41,51000.0,40.1265,40.1641,40.0513,40.1641,51000.0
2015-01-09 13:50:00,53.41,53.47,53.38,53.46,90100.0,40.1641,40.2092,40.1416,40.2017,90100.0
2015-01-09 14:00:00,53.46,53.5,53.38,53.48,80000.0,40.2017,40.2318,40.1416,40.2168,80000.0
2015-01-09 14:10:00,53.49,53.52,53.41,53.43,50800.0,40.2243,40.2468,40.1641,40.1792,50800.0
2015-01-09 14:20:00,53.43,53.46,53.39,53.45,40600.0,40.1792,40.2017,40.1491,40.1942,40600.0
2015-01-09 14:30:00,53.44,53.45,53.37,53.44,80100.0,40.1867,40.1942,40.134,40.1867,80100.0
2015-01-09 14:40:00,53.44,53.47,53.39,53.45,89600.0,40.1867,40.2092,40.1491,40.1942,89600.0
2015-01-09 14:50:00,53.46,53.6,53.46,53.6,128000.0,40.2017,40.307,40.2017,40.307,128000.0
2015-01-09 15:00:00,53.6,53.7,53.57,53.63,93800.0,40.307,40.3822,40.2844,40.3296,93800.0
2015-01-09 15:10:00,53.64,53.75,53.64,53.69,76900.0,40.3371,40.4198,40.3371,40.3747,76900.0
2015-01-09 15:20:00,53.69,53.75,53.61,53.65,133500.0,40.3747,40.4198,40.3145,40.3446,133500.0
2015-01-09 15:30:00,53.65,53.68,53.57,53.63,221600.0,40.3446,40.3672,40.2844,40.3296,221600.0
2015-01-09 15:40:00,53.63,53.73,53.62,53.69,144000.0,40.3296,40.4048,40.322,40.3747,144000.0
2015-01-09 15:50:00,53.68,53.68,53.56,53.59,388500.0,40.3672,40.3672,40.2769,40.2995,388500.0
2015-01-12 09:30:00,53.48,53.75,53.26,53.4,157200.0,40.2168,40.4198,40.0513,40.1566,157200.0
2015-01-12 09:40:00,53.4,53.4,53.08,53.11,106500.0,40.1566,40.1566,39.916,39.9385,106500.0
2015-01-12 09:50:00,53.12,53.18,53.02,53.06,254200.0,39.946,39.9912,39.8708,39.9009,254200.0
2015-01-12 10:00:00,53.07,53.14,52.9,53.08,129600.0,39.9084,39.9611,39.7806,39.916,129600.0
2015-01-12 10:10:00,53.07,53.21,53.04,53.18,113700.0,39.9084,40.0137,39.8859,39.9912,113700.0
2015-01-12 10:20:00,53.2,53.27,53.04,53.06,97100.0,40.0062,40.0588,39.8859,39.9009,97100.0
2015-01-12 10:30:00,53.06,53.23,53.04,53.21,88000.0,39.9009,40.0288,39.8859,40.0137,88000.0
2015-01-12 10:40:00,53.2,53.43,53.17,53.39,79400.0,40.0062,40.1792,39.9836,40.1491,79400.0
2015-01-12 10:50:00,53.38,53.56,53.33,53.56,66700.0,40.1416,40.2769,40.104,40.2769,66700.0
2015-01-12 11:00:00,53.56,53.69,53.56,53.58,225900.0,40.2769,40.3747,40.2769,40.292,225900.0
2015-01-12 11:10:00,53.58,53.6,53.48,53.54,57100.0,40.292,40.307,40.2168,40.2619,57100.0
2015-01-12 11:20:00,53.53,53.58,53.48,53.5,44900.0,40.2544,40.292,40.2168,40.2318,44900.0
2015-01-12 11:30:00,53.51,53.55,53.4,53.48,39600.0,40.2393,40.2694,40.1566,40.2168,39600.0
2015-01-12 11:40:00,53.49,53.52,53.39,53.4,37300.0,40.2243,40.2468,40.1491,40.1566,37300.0
2015-01-12 11:50:00,53.38,53.43,53.34,53.35,29600.0,40.1416,40.1792,40.1115,40.119,29600.0
2015-01-12 12:00:00,53.37,53.5,53.37,53.46,56700.0,40.134,40.2318,40.134,40.2017,56700.0
2015-01-12 12:10:00,53.46,53.49,53.38,53.48,38700.0,40.2017,40.2243,40.1416,40.2168,38700.0
2015-01-12 12:20:00,53.47,53.55,53.46,53.52,39400.0,40.2092,40.2694,40.2017,40.2468,39400.0
2015-01-12 12:30:00,53.53,53.55,53.44,53.47,36400.0,40.2544,40.2694,40.1867,40.2092,36400.0
2015-01-12 12:40:00,53.46,53.47,53.34,53.34,37100.0,40.2017,40.2092,40.1115,40.1115,37100.0
2015-01-12 12:50:00,53.34,53.36,53.25,53.28,43800.0,40.1115,40.1265,40.0438,40.0664,43800.0
2015-01-12 13:00:00,53.3,53.36,53.24,53.29,51400.0,40.0814,40.1265,40.0363,40.0739,51400.0
2015-01-12 13:10:00,53.28,53.29,53.22,53.22,71000.0,40.0664,40.0739,40.0212,40.0212,71000.0
2015-01-12 13:20:00,53.23,53.23,53.15,53.19,64100.0,40.0288,40.0288,39.9686,39.9987,64100.0
2015-01-12 13:30:00,53.2,53.24,53.18,53.18,60100.0,40.0062,40.0363,39.9912,39.9912,60100.0
2015-01-12 13:40:00,53.19,53.31,53.16,53.27,38300.0,39.9987,40.0889,39.9761,40.0588,38300.0
2015-01-12 13:50:00,53.28,53.32,53.26,53.32,32000.0,40.0664,40.0964,40.0513,40.0964,32000.0
2015-01-12 14:00:00,53.32,53.36,53.27,53.33,39700.0,40.0964,40.1265,40.0588,40.104,39700.0
2015-01-12 14:10:00,53.33,53.37,53.18,53.19,55400.0,40.104,40.134,39.9912,39.9987,55400.0
2015-01-12 14:20:00,53.18,53.19,53.06,53.09,63800.0,39.9912,39.9987,39.9009,39.9235,63800.0
2015-01-12 14:30:00,53.09,53.15,53.06,53.11,48900.0,39.9235,39.9686,39.9009,39.9385,48900.0
2015-01-12 14:40:00,53.1,53.17,53.08,53.16,57300.0,39.931,39.9836,39.916,39.9761,57300.0
2015-01-12 14:50:00,53.16,53.18,53.1,53.17,62800.0,39.9761,39.9912,39.931,39.9836,62800.0
2015-01-12 15:00:00,53.17,53.21,53.08,53.1,71100.0,39.9836,40.0137,39.916,39.931,71100.0
2015-01-12 15:10:00,53.11,53.22,53.1,53.16,73600.0,39.9385,40.0212,39.931,39.9761,73600.0
2015-01-12 15:20:00,53.16,53.19,53.06,53.11,89500.0,39.9761,39.9987,39.9009,39.9385,89500.0
2015-01-12 15:30:00,53.11,53.14,52.99,53.02,114800.0,39.9385,39.9611,39.8483,39.8708,114800.0
2015-01-12 15:40:00,53.03,53.24,53.02,53.2,174600.0,39.8784,40.0363,39.8708,40.0062,174600.0
2015-01-12 15:50:00,53.2,53.22,53.11,53.12,357100.0,40.0062,40.0212,39.9385,39.946,357100.0
2015-01-13 09:30:00,53.57,54.14,53.55,53.98,224000.0,40.2844,40.7131,40.2694,40.5928,224000.0
2015-01-13 09:40:00,53.99,54.14,53.93,54.03,227800.0,40.6003,40.7131,40.5552,40.6304,227800.0
2015-01-13 09:50:00,54.03,54.12,53.99,54.09,152300.0,40.6304,40.698,40.6003,40.6755,152300.0
2015-01-13 10:00:00,54.13,54.17,54.04,54.08,113600.0,40.7056,40.7356,40.6379,40.668,113600.0
2015-01-13 10:10:00,54.08,54.24,54.05,54.18,72600.0,40.668,40.7883,40.6454,40.7432,72600.0
2015-01-13 10:20:00,54.17,54.26,54.14,54.19,60900.0,40.7356,40.8033,40.7131,40.7507,60900.0
2015-01-13 10:30:00,54.18,54.22,54.1,54.16,66000.0,40.7432,40.7732,40.683,40.7281,66000.0
2015-01-13 10:40:00,54.18,54.24,54.16,54.23,71400.0,40.7432,40.7883,40.7281,40.7808,71400.0
2015-01-13 10:50:00,54.24,54.28,54.16,54.19,93400.0,40.7883,40.8184,40.7281,40.7507,93400.0
2015-01-13 11:00:00,54.19,54.23,54.13,54.18,66000.0,40.7507,40.7808,40.7056,40.7432,66000.0
2015-01-13 11:10:00,54.18,54.25,54.15,54.15,70000.0,40.7432,40.7958,40.7206,40.7206,70000.0
2015-01-13 11:20:00,54.15,54.15,54.02,54.11,55400.0,40.7206,40.7206,40.6228,40.6905,55400.0
2015-01-13 11:30:00,54.11,54.14,54.01,54.05,61800.0,40.6905,40.7131,40.6153,40.6454,61800.0
2015-01-13 11:40:00,54.05,54.09,54.0,54.03,55500.0,40.6454,40.6755,40.6078,40.6304,55500.0
2015-01-13 11:50:00,54.02,54.03,53.88,53.9,47500.0,40.6228,40.6304,40.5176,40.5326,47500.0
2015-01-13 12:00:00,53.91,53.93,53.82,53.89,46800.0,40.5401,40.5552,40.4724,40.5251,46800.0
2015-01-13 12:10:00,53.89,53.91,53.84,53.88,29300.0,40.5251,40.5401,40.4875,40.5176,29300.0
2015-01-13 12:20:00,53.87,53.87,53.71,53.83,43000.0,40.51,40.51,40.3897,40.48,43000.0
2015-01-13 12:30:00,53.83,53.83,53.72,53.77,64400.0,40.48,40.48,40.3972,40.4348,64400.0
2015-01-13 12:40:00,53.76,53.77,53.64,53.69,109000.0,40.4273,40.4348,40.3371,40.3747,109000.0
2015-01-13 12:50:00,53.7,53.73,53.65,53.71,23100.0,40.3822,40.4048,40.3446,40.3897,23100.0
2015-01-13 13:00:00,53.72,53.79,53.72,53.73,31500.0,40.3972,40.4499,40.3972,40.4048,31500.0
2015-01-13 13:10:00,53.74,53.78,53.67,53.69,47900.0,40.4123,40.4424,40.3596,40.3747,47900.0
2015-01-13 13:20:00,53.68,53.69,53.36,53.38,93000.0,40.3672,40.3747,40.1265,40.1416,93000.0
2015-01-13 13:30:00,53.38,53.38,53.14,53.14,112900.0,40.1416,40.1416,39.9611,39.9611,112900.0
2015-01-13 13:40:00,53.14,53.18,53.06,53.07,98000.0,39.9611,39.9912,39.9009,39.9084,98000.0
2015-01-13 13:50:00,53.07,53.08,52.7,52.93,179100.0,39.9084,39.916,39.6302,39.8032,179100.0
2015-01-13 14:00:00,52.92,52.93,52.72,52.85,162800.0,39.7956,39.8032,39.6452,39.743,162800.0
2015-01-13 14:10:00,52.84,52.88,52.59,52.78,170800.0,39.7355,39.7656,39.5475,39.6904,170800.0
2015-01-13 14:20:00,52.78,52.96,52.73,52.94,86000.0,39.6904,39.8257,39.6528,39.8107,86000.0
2015-01-13 14:30:00,52.94,53.0,52.86,52.9,79600.0,39.8107,39.8558,39.7505,39.7806,79600.0
2015-01-13 14:40:00,52.9,52.91,52.77,52.78,63600.0,39.7806,39.7881,39.6828,39.6904,63600.0
2015-01-13 14:50:00,52.78,52.92,52.6,52.61,80600.0,39.6904,39.7956,39.555,39.5625,80600.0
2015-01-13 15:00:00,52.61,52.69,52.46,52.47,144400.0,39.5625,39.6227,39.4497,39.4572,144400.0
2015-01-13 15:10:00,52.47,52.84,52.47,52.74,132100.0,39.4572,39.7355,39.4572,39.6603,132100.0
2015-01-13 15:20:00,52.76,52.84,52.66,52.66,173200.0,39.6753,39.7355,39.6001,39.6001,173200.0
2015-01-13 15:30:00,52.67,53.0,52.66,52.98,171700.0,39.6076,39.8558,39.6001,39.8408,171700.0
2015-01-13 15:40:00,52.97,53.05,52.84,52.84,242900.0,39.8332,39.8934,39.7355,39.7355,242900.0
2015-01-13 15:50:00,52.83,52.87,52.73,52.79,300000.0,39.728,39.758,39.6528,39.6979,300000.0
2015-01-14 09:30:00,52.55,53.28,52.35,53.01,371600.0,39.5174,40.0664,39.367,39.8633,371600.0
2015-01-14 09:40:00,53.01,53.1,52.91,52.97,150000.0,39.8633,39.931,39.7881,39.8332,150000.0
2015-01-14 09:50:00,52.97,53.15,52.92,53.05,140800.0,39.8332,39.9686,39.7956,39.8934,140800.0
2015-01-14 10:00:00,53.02,53.27,52.94,53.24,213900.0,39.8708,40.0588,39.8107,40.0363,213900.0
2015-01-14 10:10:00,53.22,53.31,53.08,53.08,111400.0,40.0212,40.0889,39.916,39.916,111400.0
2015-01-14 10:20:00,53.08,53.15,53.02,53.11,134900.0,39.916,39.9686,39.8708,39.9385,134900.0
2015-01-14 10:30:00,53.1,53.1,52.8,52.82,257900.0,39.931,39.931,39.7054,39.7204,257900.0
2015-01-14 10:40:00,52.8,52.95,52.76,52.85,154900.0,39.7054,39.8182,39.6753,39.743,154900.0
2015-01-14 10:50:00,52.84,52.91,52.74,52.84,69200.0,39.7355,39.7881,39.6603,39.7355,69200.0
2015-01-14 11:00:00,52.85,52.87,52.55,52.59,134300.0,39.743,39.758,39.5174,39.5475,134300.0
2015-01-14 11:10:00,52.58,52.71,52.5,52.52,123400.0,39.54,39.6377,39.4798,39.4948,123400.0
2015-01-14 11:20:00,52.53,52.65,52.53,52.59,79200.0,39.5024,39.5926,39.5024,39.5475,79200.0
2015-01-14 11:30:00,52.57,52.81,52.56,52.81,86300.0,39.5324,39.7129,39.5249,39.7129,86300.0
2015-01-14 11:40:00,52.82,52.89,52.77,52.78,59700.0,39.7204,39.7731,39.6828,39.6904,59700.0
2015-01-14 11:50:00,52.78,52.87,52.62,52.62,58200.0,39.6904,39.758,39.57,39.57,58200.0
2015-01-14 12:00:00,52.62,52.7,52.57,52.58,65900.0,39.57,39.6302,39.5324,39.54,65900.0
2015-01-14 12:10:00,52.58,52.59,52.43,52.49,115800.0,39.54,39.5475,39.4272,39.4723,115800.0
2015-01-14 12:20:00,52.49,52.62,52.47,52.55,49600.0,39.4723,39.57,39.4572,39.5174,49600.0
2015-01-14 12:30:00,52.55,52.73,52.52,52.67,52700.0,39.5174,39.6528,39.4948,39.6076,52700.0
2015-01-14 12:40:00,52.68,52.73,52.58,52.61,53900.0,39.6152,39.6528,39.54,39.5625,53900.0
2015-01-14 12:50:00,52.61,52.68,52.54,52.68,48700.0,39.5625,39.6152,39.5099,39.6152,48700.0
2015-01-14 13:00:00,52.67,52.75,52.61,52.62,37400.0,39.6076,39.6678,39.5625,39.57,37400.0
2015-01-14 13:10:00,52.63,52.63,52.54,52.61,37900.0,39.5776,39.5776,39.5099,39.5625,37900.0
2015-01-14 13:20:00,52.61,52.61,52.54,52.56,53600.0,39.5625,39.5625,39.5099,39.5249,53600.0
2015-01-14 13:30:00,52.56,52.56,52.42,52.42,52900.0,39.5249,39.5249,39.4196,39.4196,52900.0
2015-01-14 13:40:00,52.4,52.42,52.25,52.36,76700.0,39.4046,39.4196,39.2918,39.3745,76700.0
2015-01-14 13:50:00,52.36,52.36,52.24,52.31,42400.0,39.3745,39.3745,39.2843,39.3369,42400.0
2015-01-14 14:00:00,52.3,52.38,52.28,52.31,54900.0,39.3294,39.3896,39.3144,39.3369,54900.0
2015-01-14 14:10:00,52.3,52.52,52.28,52.52,68100.0,39.3294,39.4948,39.3144,39.4948,68100.0
2015-01-14 14:20:00,52.51,52.62,52.45,52.57,62700.0,39.4873,39.57,39.4422,39.5324,62700.0
2015-01-14 14:30:00,52.57,52.73,52.55,52.62,69600.0,39.5324,39.6528,39.5174,39.57,69600.0
2015-01-14 14:40:00,52.62,52.68,52.53,52.54,99200.0,39.57,39.6152,39.5024,39.5099,99200.0
2015-01-14 14:50:00,52.54,52.54,52.44,52.49,66500.0,39.5099,39.5099,39.4347,39.4723,66500.0
2015-01-14 15:00:00,52.49,52.65,52.49,52.6,107700.0,39.4723,39.5926,39.4723,39.555,107700.0
2015-01-14 15:10:00,52.6,52.78,52.5,52.75,108800.0,39.555,39.6904,39.4798,39.6678,108800.0
2015-01-14 15:20:00,52.75,52.83,52.7,52.79,110700.0,39.6678,39.728,39.6302,39.6979,110700.0
2015-01-14 15:30:00,52.78,52.87,52.59,52.66,139400.0,39.6904,39.758,39.5475,39.6001,139400.0
2015-01-14 15:40:00,52.66,52.76,52.62,52.69,145500.0,39.6001,39.6753,39.57,39.6227,145500.0
2015-01-14 15:50:00,52.7,52.8,52.66,52.7,361300.0,39.6302,39.7054,39.6001,39.6302,361300.0
2015-01-15 09:30:00,52.96,53.24,52.65,52.68,116000.0,39.8257,40.0363,39.5926,39.6152,116000.0
2015-01-15 09:40:00,52.68,52.72,52.32,52.34,160000.0,39.6152,39.6452,39.3444,39.3595,160000.0
2015-01-15 09:50:00,52.35,52.48,52.2,52.36,107000.0,39.367,39.4648,39.2542,39.3745,107000.0
2015-01-15 10:00:00,52.35,52.47,52.27,52.38,207200.0,39.367,39.4572,39.3068,39.3896,207200.0
2015-01-15 10:10:00,52.38,52.67,52.31,52.66,110100.0,39.3896,39.6076,39.3369,39.6001,110100.0
2015-01-15 10:20:00,52.68,52.9,52.62,52.9,166500.0,39.6152,39.7806,39.57,39.7806,166500.0
2015-01-15 10:30:00,52.9,53.08,52.89,53.01,145600.0,39.7806,39.916,39.7731,39.8633,145600.0
2015-01-15 10:40:00,53.01,53.01,52.86,52.94,80900.0,39.8633,39.8633,39.7505,39.8107,80900.0
2015-01-15 10:50:00,52.95,53.08,52.93,52.95,98600.0,39.8182,39.916,39.8032,39.8182,98600.0
2015-01-15 11:00:00,52.95,53.01,52.89,52.93,95700.0,39.8182,39.8633,39.7731,39.8032,95700.0
2015-01-15 11:10:00,52.93,53.0,52.81,52.81,81100.0,39.8032,39.8558,39.7129,39.7129,81100.0
2015-01-15 11:20:00,52.81,52.85,52.77,52.8,84900.0,39.7129,39.743,39.6828,39.7054,84900.0
2015-01-15 11:30:00,52.8,52.92,52.68,52.73,91200.0,39.7054,39.7956,39.6152,39.6528,91200.0
2015-01-15 11:40:00,52.72,52.99,52.69,52.95,94400.0,39.6452,39.8483,39.6227,39.8182,94400.0
2015-01-15 11:50:00,52.96,52.96,52.81,52.9,67700.0,39.8257,39.8257,39.7129,39.7806,67700.0
2015-01-15 12:00:00,52.89,53.04,52.89,53.03,148200.0,39.7731,39.8859,39.7731,39.8784,148200.0
2015-01-15 12:10:00,53.02,53.11,52.99,52.99,170400.0,39.8708,39.9385,39.8483,39.8483,170400.0
2015-01-15 12:20:00,52.99,53.1,52.96,53.04,148000.0,39.8483,39.931,39.8257,39.8859,148000.0
2015-01-15 12:30:00,53.04,53.06,52.91,52.94,216600.0,39.8859,39.9009,39.7881,39.8107,216600.0
2015-01-15 12:40:00,52.94,53.01,52.69,52.79,226100.0,39.8107,39.8633,39.6227,39.6979,226100.0
2015-01-15 12:50:00,52.8,52.96,52.75,52.89,73000.0,39.7054,39.8257,39.6678,39.7731,73000.0
2015-01-15 13:00:00,52.89,52.99,52.8,52.88,63700.0,39.7731,39.8483,39.7054,39.7656,63700.0
2015-01-15 13:10:00,52.88,53.01,52.85,52.95,64400.0,39.7656,39.8633,39.743,39.8182,64400.0
2015-01-15 13:20:00,52.95,52.98,52.76,52.78,70300.0,39.8182,39.8408,39.6753,39.6904,70300.0
2015-01-15 13:30:00,52.77,52.82,52.68,52.7,51600.0,39.6828,39.7204,39.6152,39.6302,51600.0
2015-01-15 13:40:00,52.69,52.74,52.57,52.57,66900.0,39.6227,39.6603,39.5324,39.5324,66900.0
2015-01-15 13:50:00,52.58,52.75,52.56,52.58,65800.0,39.54,39.6678,39.5249,39.54,65800.0
2015-01-15 14:00:00,52.58,52.76,52.53,52.75,72100.0,39.54,39.6753,39.5024,39.6678,72100.0
2015-01-15 14:10:00,52.74,52.78,52.66,52.74,67100.0,39.6603,39.6904,39.6001,39.6603,67100.0
2015-01-15 14:20:00,52.74,52.78,52.69,52.7,108400.0,39.6603,39.6904,39.6227,39.6302,108400.0
2015-01-15 14:30:00,52.7,52.8,52.65,52.72,74700.0,39.6302,39.7054,39.5926,39.6452,74700.0
2015-01-15 14:40:00,52.73,52.77,52.66,52.69,72800.0,39.6528,39.6828,39.6001,39.6227,72800.0
2015-01-15 14:50:00,52.68,52.85,52.64,52.8,87400.0,39.6152,39.743,39.5851,39.7054,87400.0
2015-01-15 15:00:00,52.8,52.87,52.73,52.75,117500.0,39.7054,39.758,39.6528,39.6678,117500.0
2015-01-15 15:10:00,52.74,52.77,52.62,52.76,217000.0,39.6603,39.6828,39.57,39.6753,217000.0
2015-01-15 15:20:00,52.76,52.85,52.67,52.83,170600.0,39.6753,39.743,39.6076,39.728,170600.0
2015-01-15 15:30:00,52.82,52.88,52.67,52.71,150800.0,39.7204,39.7656,39.6076,39.6377,150800.0
2015-01-15 15:40:00,52.7,52.72,52.57,52.65,174600.0,39.6302,39.6452,39.5324,39.5926,174600.0
2015-01-15 15:50:00,52.64,52.65,52.35,52.38,475300.0,39.5851,39.5926,39.367,39.3896,475300.0
2015-01-16 09:30:00,52.48,52.8,52.25,52.77,527400.0,39.4648,39.7054,39.2918,39.6828,527400.0
2015-01-16 09:40:00,52.77,52.77,52.39,52.46,80300.0,39.6828,39.6828,39.3971,39.4497,80300.0
2015-01-16 09:50:00,52.47,52.51,52.25,52.29,99500.0,39.4572,39.4873,39.2918,39.3219,99500.0
2015-01-16 10:00:00,52.29,52.51,52.19,52.25,152300.0,39.3219,39.4873,39.2467,39.2918,152300.0
2015-01-16 10:10:00,52.26,52.3,52.12,52.3,120200.0,39.2993,39.3294,39.194,39.3294,120200.0
2015-01-16 10:20:00,52.29,52.5,52.19,52.42,133400.0,39.3219,39.4798,39.2467,39.4196,133400.0
2015-01-16 10:30:00,52.43,52.64,52.42,52.47,71900.0,39.4272,39.5851,39.4196,39.4572,71900.0
2015-01-16 10:40:00,52.47,52.57,52.38,52.38,106900.0,39.4572,39.5324,39.3896,39.3896,106900.0
2015-01-16 10:50:00,52.39,52.83,52.39,52.74,85900.0,39.3971,39.728,39.3971,39.6603,85900.0
2015-01-16 11:00:00,52.74,52.85,52.72,52.79,87800.0,39.6603,39.743,39.6452,39.6979,87800.0
2015-01-16 11:10:00,52.79,52.83,52.69,52.76,117200.0,39.6979,39.728,39.6227,39.6753,117200.0
2015-01-16 11:20:00,52.75,52.79,52.66,52.68,91400.0,39.6678,39.6979,39.6001,39.6152,91400.0
2015-01-16 11:30:00,52.68,52.76,52.68,52.75,56200.0,39.6152,39.6753,39.6152,39.6678,56200.0
2015-01-16 11:40:00,52.76,52.79,52.7,52.7,59700.0,39.6753,39.6979,39.6302,39.6302,59700.0
2015-01-16 11:50:00,52.69,52.78,52.62,52.72,52100.0,39.6227,39.6904,39.57,39.6452,52100.0
2015-01-16 12:00:00,52.73,52.8,52.69,52.69,57800.0,39.6528,39.7054,39.6227,39.6227,57800.0
2015-01-16 12:10:00,52.69,52.76,52.65,52.73,42700.0,39.6227,39.6753,39.5926,39.6528,42700.0
2015-01-16 12:20:00,52.73,52.75,52.68,52.73,51800.0,39.6528,39.6678,39.6152,39.6528,51800.0
2015-01-16 12:30:00,52.74,52.82,52.73,52.82,39800.0,39.6603,39.7204,39.6528,39.7204,39800.0
2015-01-16 12:40:00,52.82,53.0,52.81,52.98,191400.0,39.7204,39.8558,39.7129,39.8408,191400.0
2015-01-16 12:50:00,52.99,53.11,52.99,53.07,126900.0,39.8483,39.9385,39.8483,39.9084,126900.0
2015-01-16 13:00:00,53.06,53.16,53.03,53.13,71600.0,39.9009,39.9761,39.8784,39.9536,71600.0
2015-01-16 13:10:00,53.13,53.15,53.08,53.09,45300.0,39.9536,39.9686,39.916,39.9235,45300.0
2015-01-16 13:20:00,53.1,53.13,53.01,53.03,48900.0,39.931,39.9536,39.8633,39.8784,48900.0
2015-01-16 13:30:00,53.04,53.12,53.01,53.11,62400.0,39.8859,39.946,39.8633,39.9385,62400.0
2015-01-16 13:40:00,53.11,53.13,53.05,53.11,57600.0,39.9385,39.9536,39.8934,39.9385,57600.0
2015-01-16 13:50:00,53.12,53.16,53.1,53.14,47600.0,39.946,39.9761,39.931,39.9611,47600.0
2015-01-16 14:00:00,53.15,53.17,53.09,53.09,64700.0,39.9686,39.9836,39.9235,39.9235,64700.0
2015-01-16 14:10:00,53.1,53.12,53.06,53.1,48500.0,39.931,39.946,39.9009,39.931,48500.0
2015-01-16 14:20:00,53.09,53.11,53.02,53.07,43500.0,39.9235,39.9385,39.8708,39.9084,43500.0
2015-01-16 14:30:00,53.07,53.07,53.0,53.01,56900.0,39.9084,39.9084,39.8558,39.8633,56900.0
2015-01-16 14:40:00,53.01,53.11,53.0,53.07,55900.0,39.8633,39.9385,39.8558,39.9084,55900.0
2015-01-16 14:50:00,53.07,53.14,53.07,53.11,72500.0,39.9084,39.9611,39.9084,39.9385,72500.0
2015-01-16 15:00:00,53.11,53.11,53.05,53.09,79300.0,39.9385,39.9385,39.8934,39.9235,79300.0
2015-01-16 15:10:00,53.09,53.12,53.05,53.11,79600.0,39.9235,39.946,39.8934,39.9385,79600.0
2015-01-16 15:20:00,53.1,53.22,53.1,53.2,135100.0,39.931,40.0212,39.931,40.0062,135100.0
2015-01-16 15:30:00,53.2,53.34,53.18,53.34,151500.0,40.0062,40.1115,39.9912,40.1115,151500.0
2015-01-16 15:40:00,53.35,53.41,53.3,53.37,193600.0,40.119,40.1641,40.0814,40.134,193600.0
2015-01-16 15:50:00,53.38,53.42,53.27,53.29,569000.0,40.1416,40.1716,40.0588,40.0739,569000.0
2015-01-20 09:30:00,53.48,53.79,53.35,53.75,176400.0,40.2168,40.4499,40.119,40.4198,176400.0
2015-01-20 09:40:00,53.75,53.96,53.71,53.74,221400.0,40.4198,40.5777,40.3897,40.4123,221400.0
2015-01-20 09:50:00,53.73,53.73,53.5,53.57,79300.0,40.4048,40.4048,40.2318,40.2844,79300.0
2015-01-20 10:00:00,53.57,53.8,53.53,53.72,223400.0,40.2844,40.4574,40.2544,40.3972,223400.0
2015-01-20 10:10:00,53.72,53.81,53.56,53.6,190700.0,40.3972,40.4649,40.2769,40.307,190700.0
2015-01-20 10:20:00,53.61,53.82,53.61,53.73,77300.0,40.3145,40.4724,40.3145,40.4048,77300.0
2015-01-20 10:30:00,53.73,53.78,53.41,53.41,96300.0,40.4048,40.4424,40.1641,40.1641,96300.0
2015-01-20 10:40:00,53.4,53.51,53.31,53.51,72600.0,40.1566,40.2393,40.0889,40.2393,72600.0
2015-01-20 10:50:00,53.5,53.53,53.34,53.4,75300.0,40.2318,40.2544,40.1115,40.1566,75300.0
2015-01-20 11:00:00,53.4,53.49,53.31,53.48,63400.0,40.1566,40.2243,40.0889,40.2168,63400.0
2015-01-20 11:10:00,53.48,53.48,53.29,53.41,65100.0,40.2168,40.2168,40.0739,40.1641,65100.0
2015-01-20 11:20:00,53.41,53.55,53.39,53.44,68900.0,40.1641,40.2694,40.1491,40.1867,68900.0
2015-01-20 11:30:00,53.44,53.53,53.37,53.42,63900.0,40.1867,40.2544,40.134,40.1716,63900.0
2015-01-20 11:40:00,53.42,53.43,53.19,53.27,84700.0,40.1716,40.1792,39.9987,40.0588,84700.0
2015-01-20 11:50:00,53.27,53.32,53.19,53.31,49600.0,40.0588,40.0964,39.9987,40.0889,49600.0
2015-01-20 12:00:00,53.3,53.34,53.19,53.34,47100.0,40.0814,40.1115,39.9987,40.1115,47100.0
2015-01-20 12:10:00,53.34,53.39,53.27,53.33,57300.0,40.1115,40.1491,40.0588,40.104,57300.0
2015-01-20 12:20:00,53.32,53.38,53.26,53.33,38100.0,40.0964,40.1416,40.0513,40.104,38100.0
2015-01-20 12:30:00,53.34,53.39,53.25,53.38,47200.0,40.1115,40.1491,40.0438,40.1416,47200.0
2015-01-20 12:40:00,53.37,53.48,53.36,53.42,57600.0,40.134,40.2168,40.1265,40.1716,57600.0
2015-01-20 12:50:00,53.42,53.46,53.37,53.43,37100.0,40.1716,40.2017,40.134,40.1792,37100.0
2015-01-20 13:00:00,53.43,53.48,53.29,53.31,41900.0,40.1792,40.2168,40.0739,40.0889,41900.0
2015-01-20 13:10:00,53.31,53.38,53.3,53.37,39900.0,40.0889,40.1416,40.0814,40.134,39900.0
2015-01-20 13:20:00,53.38,53.57,53.38,53.54,81000.0,40.1416,40.2844,40.1416,40.2619,81000.0
2015-01-20 13:30:00,53.55,53.61,53.5,53.57,49800.0,40.2694,40.3145,40.2318,40.2844,49800.0
2015-01-20 13:40:00,53.56,53.61,53.48,53.56,49800.0,40.2769,40.3145,40.2168,40.2769,49800.0
2015-01-20 13:50:00,53.56,53.56,53.49,53.53,84500.0,40.2769,40.2769,40.2243,40.2544,84500.0
2015-01-20 14:00:00,53.53,53.63,53.5,53.62,69700.0,40.2544,40.3296,40.2318,40.322,69700.0
2015-01-20 14:10:00,53.62,53.66,53.56,53.59,50200.0,40.322,40.3521,40.2769,40.2995,50200.0
2015-01-20 14:20:00,53.59,53.64,53.55,53.58,56400.0,40.2995,40.3371,40.2694,40.292,56400.0
2015-01-20 14:30:00,53.58,53.79,53.58,53.75,72200.0,40.292,40.4499,40.292,40.4198,72200.0
2015-01-20 14:40:00,53.74,53.92,53.74,53.92,107000.0,40.4123,40.5476,40.4123,40.5476,107000.0
2015-01-20 14:50:00,53.93,54.05,53.92,54.05,267100.0,40.5552,40.6454,40.5476,40.6454,267100.0
2015-01-20 15:00:00,54.04,54.15,54.03,54.03,475000.0,40.6379,40.7206,40.6304,40.6304,475000.0
2015-01-20 15:10:00,54.03,54.04,53.93,54.0,184300.0,40.6304,40.6379,40.5552,40.6078,184300.0
2015-01-20 15:20:00,54.01,54.05,53.96,54.0,106600.0,40.6153,40.6454,40.5777,40.6078,106600.0
2015-01-20 15:30:00,53.99,54.0,53.84,53.89,140200.0,40.6003,40.6078,40.4875,40.5251,140200.0
2015-01-20 15:40:00,53.89,53.95,53.86,53.93,139300.0,40.5251,40.5702,40.5025,40.5552,139300.0
2015-01-20 15:50:00,53.93,53.93,53.77,53.8,342900.0,40.5552,40.5552,40.4348,40.4574,342900.0
2015-01-21 09:30:00,53.3,53.71,53.2,53.68,315700.0,40.0814,40.3897,40.0062,40.3672,315700.0
2015-01-21 09:40:00,53.68,53.88,53.68,53.74,369500.0,40.3672,40.5176,40.3672,40.4123,369500.0
2015-01-21 09:50:00,53.75,53.98,53.7,53.76,196600.0,40.4198,40.5928,40.3822,40.4273,196600.0
2015-01-21 10:00:00,53.76,53.9,53.67,53.68,107100.0,40.4273,40.5326,40.3596,40.3672,107100.0
2015-01-21 10:10:00,53.68,54.0,53.61,53.98,246500.0,40.3672,40.6078,40.3145,40.5928,246500.0
2015-01-21 10:20:00,53.99,54.18,53.93,54.12,252900.0,40.6003,40.7432,40.5552,40.698,252900.0
2015-01-21 10:30:00,54.12,54.23,54.0,54.0,228500.0,40.698,40.7808,40.6078,40.6078,228500.0
2015-01-21 10:40:00,54.0,54.29,54.0,54.28,131900.0,40.6078,40.8259,40.6078,40.8184,131900.0
2015-01-21 10:50:00,54.29,54.47,54.28,54.36,157400.0,40.8259,40.9612,40.8184,40.8785,157400.0
2015-01-21 11:00:00,54.36,54.45,54.21,54.24,81100.0,40.8785,40.9462,40.7657,40.7883,81100.0
2015-01-21 11:10:00,54.23,54.28,54.15,54.18,82200.0,40.7808,40.8184,40.7206,40.7432,82200.0
2015-01-21 11:20:00,54.17,54.26,54.1,54.26,88900.0,40.7356,40.8033,40.683,40.8033,88900.0
2015-01-21 11:30:00,54.27,54.28,54.21,54.25,70200.0,40.8108,40.8184,40.7657,40.7958,70200.0
2015-01-21 11:40:00,54.25,54.33,54.22,54.33,63400.0,40.7958,40.856,40.7732,40.856,63400.0
2015-01-21 11:50:00,54.33,54.41,54.32,54.35,36700.0,40.856,40.9161,40.8484,40.871,36700.0
2015-01-21 12:00:00,54.35,54.39,54.29,54.29,47600.0,40.871,40.9011,40.8259,40.8259,47600.0
2015-01-21 12:10:00,54.3,54.42,54.29,54.41,69400.0,40.8334,40.9236,40.8259,40.9161,69400.0
2015-01-21 12:20:00,54.4,54.44,54.36,54.43,106900.0,40.9086,40.9387,40.8785,40.9312,106900.0
2015-01-21 12:30:00,54.44,54.47,54.25,54.26,56000.0,40.9387,40.9612,40.7958,40.8033,56000.0
2015-01-21 12:40:00,54.26,54.34,54.23,54.32,64800.0,40.8033,40.8635,40.7808,40.8484,64800.0
2015-01-21 12:50:00,54.31,54.31,54.07,54.15,97900.0,40.8409,40.8409,40.6604,40.7206,97900.0
2015-01-21 13:00:00,54.14,54.25,54.1,54.24,97500.0,40.7131,40.7958,40.683,40.7883,97500.0
2015-01-21 13:10:00,54.25,54.28,54.19,54.25,35100.0,40.7958,40.8184,40.7507,40.7958,35100.0
2015-01-21 13:20:00,54.25,54.27,54.11,54.12,48400.0,40.7958,40.8108,40.6905,40.698,48400.0
2015-01-21 13:30:00,54.11,54.11,53.97,54.01,73200.0,40.6905,40.6905,40.5852,40.6153,73200.0
2015-01-21 13:40:00,54.01,54.03,53.95,53.98,59700.0,40.6153,40.6304,40.5702,40.5928,59700.0
2015-01-21 13:50:00,53.99,54.06,53.9,53.94,69500.0,40.6003,40.6529,40.5326,40.5627,69500.0
2015-01-21 14:00:00,53.93,54.04,53.9,54.0,67100.0,40.5552,40.6379,40.5326,40.6078,67100.0
2015-01-21 14:10:00,54.0,54.14,53.94,54.08,52200.0,40.6078,40.7131,40.5627,40.668,52200.0
2015-01-21 14:20:00,54.08,54.17,54.07,54.11,75200.0,40.668,40.7356,40.6604,40.6905,75200.0
2015-01-21 14:30:00,54.11,54.16,54.04,54.04,83900.0,40.6905,40.7281,40.6379,40.6379,83900.0
2015-01-21 14:40:00,54.06,54.24,54.02,54.24,68600.0,40.6529,40.7883,40.6228,40.7883,68600.0
2015-01-21 14:50:00,54.24,54.35,54.21,54.33,87600.0,40.7883,40.871,40.7657,40.856,87600.0
2015-01-21 15:00:00,54.33,54.35,54.15,54.15,99200.0,40.856,40.871,40.7206,40.7206,99200.0
2015-01-21 15:10:00,54.15,54.31,54.11,54.3,92100.0,40.7206,40.8409,40.6905,40.8334,92100.0
2015-01-21 15:20:00,54.29,54.29,54.21,54.21,86500.0,40.8259,40.8259,40.7657,40.7657,86500.0
2015-01-21 15:30:00,54.21,54.31,54.2,54.27,152500.0,40.7657,40.8409,40.7582,40.8108,152500.0
2015-01-21 15:40:00,54.27,54.29,54.24,54.27,115200.0,40.8108,40.8259,40.7883,40.8108,115200.0
2015-01-21 15:50:00,54.28,54.31,54.25,54.27,258100.0,40.8184,40.8409,40.7958,40.8108,258100.0
2015-01-22 09:30:00,54.31,54.5,53.7,53.75,198700.0,40.8409,40.9838,40.3822,40.4198,198700.0
2015-01-22 09:40:00,53.72,53.78,53.34,53.46,169300.0,40.3972,40.4424,40.1115,40.2017,169300.0
2015-01-22 09:50:00,53.5,53.58,53.41,53.51,94200.0,40.2318,40.292,40.1641,40.2393,94200.0
2015-01-22 10:00:00,53.52,53.76,53.52,53.67,108000.0,40.2468,40.4273,40.2468,40.3596,108000.0
2015-01-22 10:10:00,53.67,53.92,53.59,53.88,102000.0,40.3596,40.5476,40.2995,40.5176,102000.0
2015-01-22 10:20:00,53.88,54.03,53.86,53.9,128200.0,40.5176,40.6304,40.5025,40.5326,128200.0
2015-01-22 10:30:00,53.91,54.06,53.89,53.99,215100.0,40.5401,40.6529,40.5251,40.6003,215100.0
2015-01-22 10:40:00,53.98,54.23,53.98,54.16,112700.0,40.5928,40.7808,40.5928,40.7281,112700.0
2015-01-22 10:50:00,54.16,54.28,54.16,54.25,149800.0,40.7281,40.8184,40.7281,40.7958,149800.0
2015-01-22 11:00:00,54.24,54.3,54.22,54.29,88800.0,40.7883,40.8334,40.7732,40.8259,88800.0
2015-01-22 11:10:00,54.29,54.3,54.19,54.27,89800.0,40.8259,40.8334,40.7507,40.8108,89800.0
2015-01-22 11:20:00,54.27,54.38,54.27,54.32,59000.0,40.8108,40.8936,40.8108,40.8484,59000.0
2015-01-22 11:30:00,54.33,54.37,54.23,54.24,89600.0,40.856,40.886,40.7808,40.7883,89600.0
2015-01-22 11:40:00,54.24,54.25,54.17,54.19,98500.0,40.7883,40.7958,40.7356,40.7507,98500.0
2015-01-22 11:50:00,54.19,54.2,54.1,54.14,89600.0,40.7507,40.7582,40.683,40.7131,89600.0
2015-01-22 12:00:00,54.15,54.16,54.02,54.03,109300.0,40.7206,40.7281,40.6228,40.6304,109300.0
2015-01-22 12:10:00,54.04,54.11,53.99,54.1,103200.0,40.6379,40.6905,40.6003,40.683,103200.0
2015-01-22 12:20:00,54.1,54.15,54.1,54.13,38900.0,40.683,40.7206,40.683,40.7056,38900.0
2015-01-22 12:30:00,54.14,54.14,54.06,54.1,49500.0,40.7131,40.7131,40.6529,40.683,49500.0
2015-01-22 12:40:00,54.1,54.18,54.08,54.16,48100.0,40.683,40.7432,40.668,40.7281,48100.0
2015-01-22 12:50:00,54.18,54.19,54.05,54.09,133400.0,40.7432,40.7507,40.6454,40.6755,133400.0
2015-01-22 13:00:00,54.09,54.15,54.07,54.1,58700.0,40.6755,40.7206,40.6604,40.683,58700.0
2015-01-22 13:10:00,54.11,54.14,54.04,54.05,54900.0,40.6905,40.7131,40.6379,40.6454,54900.0
2015-01-22 13:20:00,54.05,54.05,53.99,54.04,35900.0,40.6454,40.6454,40.6003,40.6379,35900.0
2015-01-22 13:30:00,54.05,54.11,54.04,54.09,49900.0,40.6454,40.6905,40.6379,40.6755,49900.0
2015-01-22 13:40:00,54.08,54.17,54.07,54.13,61400.0,40.668,40.7356,40.6604,40.7056,61400.0
2015-01-22 13:50:00,54.14,54.2,54.13,54.18,56100.0,40.7131,40.7582,40.7056,40.7432,56100.0
2015-01-22 14:00:00,54.19,54.28,54.14,54.19,63300.0,40.7507,40.8184,40.7131,40.7507,63300.0
2015-01-22 14:10:00,54.2,54.36,54.18,54.33,67200.0,40.7582,40.8785,40.7432,40.856,67200.0
2015-01-22 14:20:00,54.32,54.36,54.26,54.34,55100.0,40.8484,40.8785,40.8033,40.8635,55100.0
2015-01-22 14:30:00,54.35,54.54,54.35,54.54,91800.0,40.871,41.0139,40.871,41.0139,91800.0
2015-01-22 14:40:00,54.54,54.64,54.45,54.57,84600.0,41.0139,41.0891,40.9462,41.0364,84600.0
2015-01-22 14:50:00,54.58,54.73,54.57,54.71,184000.0,41.044,41.1568,41.0364,41.1417,184000.0
2015-01-22 15:00:00,54.72,54.85,54.68,54.85,119000.0,41.1492,41.247,41.1192,41.247,119000.0
2015-01-22 15:10:00,54.85,54.92,54.82,54.92,112800.0,41.247,41.2996,41.2244,41.2996,112800.0
2015-01-22 15:20:00,54.92,54.92,54.75,54.82,139000.0,41.2996,41.2996,41.1718,41.2244,139000.0
2015-01-22 15:30:00,54.82,54.87,54.79,54.87,127800.0,41.2244,41.262,41.2019,41.262,127800.0
2015-01-22 15:40:00,54.87,54.89,54.78,54.88,144800.0,41.262,41.2771,41.1944,41.2696,144800.0
2015-01-22 15:50:00,54.87,54.98,54.86,54.98,538800.0,41.262,41.3448,41.2545,41.3448,538800.0
2015-01-23 09:30:00,54.93,55.08,54.54,54.98,289100.0,41.3072,41.42,41.0139,41.3448,289100.0
2015-01-23 09:40:00,54.95,55.0,54.74,54.86,73900.0,41.3222,41.3598,41.1643,41.2545,73900.0
2015-01-23 09:50:00,54.86,55.12,54.81,55.07,131400.0,41.2545,41.45,41.2169,41.4124,131400.0
2015-01-23 10:00:00,55.07,55.17,55.07,55.13,189700.0,41.4124,41.4876,41.4124,41.4576,189700.0
2015-01-23 10:10:00,55.15,55.16,55.0,55.05,125500.0,41.4726,41.4801,41.3598,41.3974,125500.0
2015-01-23 10:20:00,55.06,55.13,55.01,55.01,66000.0,41.4049,41.4576,41.3673,41.3673,66000.0
2015-01-23 10:30:00,55.01,55.02,54.85,54.87,81700.0,41.3673,41.3748,41.247,41.262,81700.0
2015-01-23 10:40:00,54.86,54.87,54.73,54.83,110700.0,41.2545,41.262,41.1568,41.232,110700.0
2015-01-23 10:50:00,54.84,55.08,54.81,55.01,100400.0,41.2395,41.42,41.2169,41.3673,100400.0
2015-01-23 11:00:00,55.01,55.05,54.99,55.0,124400.0,41.3673,41.3974,41.3523,41.3598,124400.0
2015-01-23 11:10:00,55.01,55.04,54.93,55.0,54900.0,41.3673,41.3899,41.3072,41.3598,54900.0
2015-01-23 11:20:00,55.0,55.0,54.93,54.98,70100.0,41.3598,41.3598,41.3072,41.3448,70100.0
2015-01-23 11:30:00,54.97,55.04,54.94,55.02,58000.0,41.3372,41.3899,41.3147,41.3748,58000.0
2015-01-23 11:40:00,55.01,55.05,54.98,55.01,40900.0,41.3673,41.3974,41.3448,41.3673,40900.0
2015-01-23 11:50:00,55.01,55.01,54.91,54.94,54300.0,41.3673,41.3673,41.2921,41.3147,54300.0
2015-01-23 12:00:00,54.94,54.99,54.91,54.96,46000.0,41.3147,41.3523,41.2921,41.3297,46000.0
2015-01-23 12:10:00,54.96,55.09,54.93,54.93,117600.0,41.3297,41.4275,41.3072,41.3072,117600.0
2015-01-23 12:20:00,54.93,54.97,54.91,54.93,68300.0,41.3072,41.3372,41.2921,41.3072,68300.0
2015-01-23 12:30:00,54.94,55.06,54.92,55.06,52400.0,41.3147,41.4049,41.2996,41.4049,52400.0
2015-01-23 12:40:00,55.06,55.09,55.04,55.08,50500.0,41.4049,41.4275,41.3899,41.42,50500.0
2015-01-23 12:50:00,55.08,55.15,55.08,55.14,64800.0,41.42,41.4726,41.42,41.4651,64800.0
2015-01-23 13:00:00,55.13,55.15,55.1,55.14,55900.0,41.4576,41.4726,41.435,41.4651,55900.0
2015-01-23 13:10:00,55.14,55.2,55.13,55.13,72300.0,41.4651,41.5102,41.4576,41.4576,72300.0
2015-01-23 13:20:00,55.14,55.18,55.12,55.18,81200.0,41.4651,41.4952,41.45,41.4952,81200.0
2015-01-23 13:30:00,55.17,55.25,55.15,55.23,77600.0,41.4876,41.5478,41.4726,41.5328,77600.0
2015-01-23 13:40:00,55.23,55.28,55.2,55.28,87200.0,41.5328,41.5704,41.5102,41.5704,87200.0
2015-01-23 13:50:00,55.28,55.28,55.23,55.26,40900.0,41.5704,41.5704,41.5328,41.5553,40900.0
2015-01-23 14:00:00,55.26,55.29,55.19,55.23,79600.0,41.5553,41.5779,41.5027,41.5328,79600.0
2015-01-23 14:10:00,55.24,55.24,55.17,55.2,72000.0,41.5403,41.5403,41.4876,41.5102,72000.0
2015-01-23 14:20:00,55.21,55.25,55.18,55.23,43500.0,41.5177,41.5478,41.4952,41.5328,43500.0
2015-01-23 14:30:00,55.23,55.24,55.13,55.15,82600.0,41.5328,41.5403,41.4576,41.4726,82600.0
2015-01-23 14:40:00,55.15,55.16,55.1,55.12,59600.0,41.4726,41.4801,41.435,41.45,59600.0
2015-01-23 14:50:00,55.11,55.18,55.09,55.14,51600.0,41.4425,41.4952,41.4275,41.4651,51600.0
2015-01-23 15:00:00,55.14,55.19,55.08,55.17,87200.0,41.4651,41.5027,41.42,41.4876,87200.0
2015-01-23 15:10:00,55.17,55.2,55.12,55.14,83600.0,41.4876,41.5102,41.45,41.4651,83600.0
2015-01-23 15:20:00,55.15,55.18,55.11,55.18,101400.0,41.4726,41.4952,41.4425,41.4952,101400.0
2015-01-23 15:30:00,55.17,55.18,55.04,55.05,218500.0,41.4876,41.4952,41.3899,41.3974,218500.0
2015-01-23 15:40:00,55.05,55.08,54.97,55.01,392200.0,41.3974,41.42,41.3372,41.3673,392200.0
2015-01-23 15:50:00,55.01,55.07,54.96,55.06,537900.0,41.3673,41.4124,41.3297,41.4049,537900.0
2015-01-26 09:30:00,54.7,54.84,54.5,54.54,237300.0,41.1342,41.2395,40.9838,41.0139,237300.0
2015-01-26 09:40:00,54.53,54.65,54.43,54.49,156500.0,41.0064,41.0966,40.9312,40.9763,156500.0
2015-01-26 09:50:00,54.49,54.61,54.45,54.53,101100.0,40.9763,41.0665,40.9462,41.0064,101100.0
2015-01-26 10:00:00,54.53,54.67,54.46,54.59,126200.0,41.0064,41.1116,40.9537,41.0515,126200.0
2015-01-26 10:10:00,54.59,54.6,54.35,54.41,130400.0,41.0515,41.059,40.871,40.9161,130400.0
2015-01-26 10:20:00,54.42,54.47,54.36,54.44,151000.0,40.9236,40.9612,40.8785,40.9387,151000.0
2015-01-26 10:30:00,54.45,54.67,54.44,54.63,200000.0,40.9462,41.1116,40.9387,41.0816,200000.0
2015-01-26 10:40:00,54.63,54.72,54.61,54.62,133800.0,41.0816,41.1492,41.0665,41.074,133800.0
2015-01-26 10:50:00,54.63,54.81,54.6,54.8,126300.0,41.0816,41.2169,41.059,41.2094,126300.0
2015-01-26 11:00:00,54.8,54.88,54.72,54.88,133400.0,41.2094,41.2696,41.1492,41.2696,133400.0
2015-01-26 11:10:00,54.88,54.93,54.78,54.78,98700.0,41.2696,41.3072,41.1944,41.1944,98700.0
2015-01-26 11:20:00,54.78,54.85,54.72,54.79,236400.0,41.1944,41.247,41.1492,41.2019,236400.0
2015-01-26 11:30:00,54.78,54.82,54.66,54.74,103600.0,41.1944,41.2244,41.1041,41.1643,103600.0
2015-01-26 11:40:00,54.75,54.81,54.68,54.7,87600.0,41.1718,41.2169,41.1192,41.1342,87600.0
2015-01-26 11:50:00,54.7,54.84,54.7,54.8,73300.0,41.1342,41.2395,41.1342,41.2094,73300.0
2015-01-26 12:00:00,54.8,54.88,54.77,54.88,87700.0,41.2094,41.2696,41.1868,41.2696,87700.0
2015-01-26 12:10:00,54.88,54.91,54.82,54.9,96800.0,41.2696,41.2921,41.2244,41.2846,96800.0
2015-01-26 12:20:00,54.91,54.95,54.86,54.93,116900.0,41.2921,41.3222,41.2545,41.3072,116900.0
2015-01-26 12:30:00,54.94,54.96,54.79,54.85,97200.0,41.3147,41.3297,41.2019,41.247,97200.0
2015-01-26 12:40:00,54.86,55.05,54.85,55.05,154700.0,41.2545,41.3974,41.247,41.3974,154700.0
2015-01-26 12:50:00,55.04,55.05,54.99,55.02,131400.0,41.3899,41.3974,41.3523,41.3748,131400.0
2015-01-26 13:00:00,55.02,55.06,55.0,55.01,124800.0,41.3748,41.4049,41.3598,41.3673,124800.0
2015-01-26 13:10:00,55.01,55.05,55.01,55.04,53600.0,41.3673,41.3974,41.3673,41.3899,53600.0
2015-01-26 13:20:00,55.03,55.06,55.01,55.04,109900.0,41.3824,41.4049,41.3673,41.3899,109900.0
2015-01-26 13:30:00,55.05,55.1,55.03,55.05,100900.0,41.3974,41.435,41.3824,41.3974,100900.0
2015-01-26 13:40:00,55.07,55.24,55.06,55.24,97300.0,41.4124,41.5403,41.4049,41.5403,97300.0
2015-01-26 13:50:00,55.24,55.3,55.22,55.23,103300.0,41.5403,41.5854,41.5252,41.5328,103300.0
2015-01-26 14:00:00,55.23,55.25,55.14,55.15,62100.0,41.5328,41.5478,41.4651,41.4726,62100.0
2015-01-26 14:10:00,55.15,55.15,55.04,55.12,77200.0,41.4726,41.4726,41.3899,41.45,77200.0
2015-01-26 14:20:00,55.12,55.12,55.04,55.11,71700.0,41.45,41.45,41.3899,41.4425,71700.0
2015-01-26 14:30:00,55.12,55.14,55.08,55.12,72400.0,41.45,41.4651,41.42,41.45,72400.0
2015-01-26 14:40:00,55.13,55.17,55.05,55.1,82200.0,41.4576,41.4876,41.3974,41.435,82200.0
2015-01-26 14:50:00,55.1,55.11,55.06,55.1,87600.0,41.435,41.4425,41.4049,41.435,87600.0
2015-01-26 15:00:00,55.1,55.18,55.04,55.18,131800.0,41.435,41.4952,41.3899,41.4952,131800.0
2015-01-26 15:10:00,55.18,55.19,55.07,55.12,123100.0,41.4952,41.5027,41.4124,41.45,123100.0
2015-01-26 15:20:00,55.12,55.18,55.11,55.15,146100.0,41.45,41.4952,41.4425,41.4726,146100.0
2015-01-26 15:30:00,55.16,55.16,55.05,55.1,283900.0,41.4801,41.4801,41.3974,41.435,283900.0
2015-01-26 15:40:00,55.1,55.12,55.0,55.01,235000.0,41.435,41.45,41.3598,41.3673,235000.0
2015-01-26 15:50:00,55.01,55.12,55.0,55.05,429200.0,41.3673,41.45,41.3598,41.3974,429200.0
2015-01-27 09:30:00,54.53,54.88,54.23,54.73,810400.0,41.0064,41.2696,40.7808,41.1568,810400.0
2015-01-27 09:40:00,54.74,54.86,54.21,54.61,369400.0,41.1643,41.2545,40.7657,41.0665,369400.0
2015-01-27 09:50:00,54.61,54.9,54.6,54.82,235500.0,41.0665,41.2846,41.059,41.2244,235500.0
2015-01-27 10:00:00,54.83,55.18,54.79,55.01,411500.0,41.232,41.4952,41.2019,41.3673,411500.0
2015-01-27 10:10:00,55.02,55.3,54.99,55.27,396200.0,41.3748,41.5854,41.3523,41.5628,396200.0
2015-01-27 10:20:00,55.27,55.46,55.25,55.33,312100.0,41.5628,41.7057,41.5478,41.608,312100.0
2015-01-27 10:30:00,55.33,55.33,55.01,55.06,298200.0,41.608,41.608,41.3673,41.4049,298200.0
2015-01-27 10:40:00,55.06,55.14,54.98,55.07,211300.0,41.4049,41.4651,41.3448,41.4124,211300.0
2015-01-27 10:50:00,55.08,55.37,55.08,55.34,251600.0,41.42,41.638,41.42,41.6155,251600.0
2015-01-27 11:00:00,55.34,55.36,55.15,55.31,185300.0,41.6155,41.6305,41.4726,41.5929,185300.0
2015-01-27 11:10:00,55.31,55.39,55.18,55.22,154600.0,41.5929,41.6531,41.4952,41.5252,154600.0
2015-01-27 11:20:00,55.22,55.25,55.04,55.21,130100.0,41.5252,41.5478,41.3899,41.5177,130100.0
2015-01-27 11:30:00,55.22,55.25,55.09,55.12,138100.0,41.5252,41.5478,41.4275,41.45,138100.0
2015-01-27 11:40:00,55.12,55.12,54.93,55.04,226600.0,41.45,41.45,41.3072,41.3899,226600.0
2015-01-27 11:50:00,55.04,55.07,54.96,54.98,110200.0,41.3899,41.4124,41.3297,41.3448,110200.0
2015-01-27 12:00:00,54.97,55.06,54.97,55.05,97600.0,41.3372,41.4049,41.3372,41.3974,97600.0
2015-01-27 12:10:00,55.05,55.05,54.97,54.98,107600.0,41.3974,41.3974,41.3372,41.3448,107600.0
2015-01-27 12:20:00,54.98,55.14,54.93,55.13,86700.0,41.3448,41.4651,41.3072,41.4576,86700.0
2015-01-27 12:30:00,55.13,55.15,54.93,55.0,88600.0,41.4576,41.4726,41.3072,41.3598,88600.0
2015-01-27 12:40:00,55.0,55.04,54.84,54.85,88400.0,41.3598,41.3899,41.2395,41.247,88400.0
2015-01-27 12:50:00,54.86,54.95,54.82,54.91,61600.0,41.2545,41.3222,41.2244,41.2921,61600.0
2015-01-27 13:00:00,54.92,54.95,54.77,54.83,68500.0,41.2996,41.3222,41.1868,41.232,68500.0
2015-01-27 13:10:00,54.83,55.19,54.83,55.14,93400.0,41.232,41.5027,41.232,41.4651,93400.0
2015-01-27 13:20:00,55.14,55.22,54.99,55.11,97700.0,41.4651,41.5252,41.3523,41.4425,97700.0
2015-01-27 13:30:00,55.11,55.15,54.99,55.03,101600.0,41.4425,41.4726,41.3523,41.3824,101600.0
2015-01-27 13:40:00,55.04,55.1,55.01,55.07,69800.0,41.3899,41.435,41.3673,41.4124,69800.0
2015-01-27 13:50:00,55.06,55.06,54.98,55.04,99800.0,41.4049,41.4049,41.3448,41.3899,99800.0
2015-01-27 14:00:00,55.04,55.14,55.03,55.14,119800.0,41.3899,41.4651,41.3824,41.4651,119800.0
2015-01-27 14:10:00,55.13,55.3,55.11,55.29,114900.0,41.4576,41.5854,41.4425,41.5779,114900.0
2015-01-27 14:20:00,55.29,55.44,55.28,55.4,127000.0,41.5779,41.6907,41.5704,41.6606,127000.0
2015-01-27 14:30:00,55.4,55.4,55.25,55.32,90500.0,41.6606,41.6606,41.5478,41.6004,90500.0
2015-01-27 14:40:00,55.31,55.33,55.23,55.29,91800.0,41.5929,41.608,41.5328,41.5779,91800.0
2015-01-27 14:50:00,55.29,55.34,55.13,55.15,81900.0,41.5779,41.6155,41.4576,41.4726,81900.0
2015-01-27 15:00:00,55.14,55.24,55.11,55.14,84800.0,41.4651,41.5403,41.4425,41.4651,84800.0
2015-01-27 15:10:00,55.15,55.26,55.15,55.19,119200.0,41.4726,41.5553,41.4726,41.5027,119200.0
2015-01-27 15:20:00,55.19,55.19,55.04,55.05,199000.0,41.5027,41.5027,41.3899,41.3974,199000.0
2015-01-27 15:30:00,55.05,55.16,54.96,55.03,204000.0,41.3974,41.4801,41.3297,41.3824,204000.0
2015-01-27 15:40:00,55.03,55.14,55.02,55.13,211000.0,41.3824,41.4651,41.3748,41.4576,211000.0
2015-01-27 15:50:00,55.1,55.14,54.79,54.83,767900.0,41.435,41.4651,41.2019,41.232,767900.0
2015-01-28 09:30:00,54.75,55.0,54.56,54.8,323900.0,41.4313,41.6205,41.2876,41.4692,323900.0
2015-01-28 09:40:00,54.81,54.98,54.73,54.98,120700.0,41.4767,41.6054,41.4162,41.6054,120700.0
2015-01-28 09:50:00,54.98,55.23,54.92,55.15,252400.0,41.6054,41.7946,41.56,41.734,252400.0
2015-01-28 10:00:00,55.16,55.26,55.1,55.14,137300.0,41.7416,41.8173,41.6962,41.7265,137300.0
2015-01-28 10:10:00,55.13,55.2,55.03,55.05,132100.0,41.7189,41.7719,41.6432,41.6584,132100.0
2015-01-28 10:20:00,55.05,55.14,55.01,55.07,344700.0,41.6584,41.7265,41.6281,41.6735,344700.0
2015-01-28 10:30:00,55.08,55.18,54.82,54.86,204300.0,41.6811,41.7567,41.4843,41.5146,204300.0
2015-01-28 10:40:00,54.85,54.87,54.67,54.72,131500.0,41.507,41.5221,41.3708,41.4086,131500.0
2015-01-28 10:50:00,54.73,54.77,54.45,54.57,108500.0,41.4162,41.4465,41.2043,41.2951,108500.0
2015-01-28 11:00:00,54.57,54.66,54.52,54.65,103900.0,41.2951,41.3632,41.2573,41.3557,103900.0
2015-01-28 11:10:00,54.65,54.65,54.49,54.5,203600.0,41.3557,41.3557,41.2346,41.2422,203600.0
2015-01-28 11:20:00,54.5,54.58,54.38,54.55,83100.0,41.2422,41.3027,41.1513,41.28,83100.0
2015-01-28 11:30:00,54.56,54.73,54.51,54.69,74100.0,41.2876,41.4162,41.2497,41.3859,74100.0
2015-01-28 11:40:00,54.69,54.8,54.67,54.77,71700.0,41.3859,41.4692,41.3708,41.4465,71700.0
2015-01-28 11:50:00,54.76,54.77,54.64,54.69,59800.0,41.4389,41.4465,41.3481,41.3859,59800.0
2015-01-28 12:00:00,54.7,54.83,54.7,54.77,54900.0,41.3935,41.4919,41.3935,41.4465,54900.0
2015-01-28 12:10:00,54.77,54.82,54.72,54.82,94000.0,41.4465,41.4843,41.4086,41.4843,94000.0
2015-01-28 12:20:00,54.81,54.83,54.71,54.82,74000.0,41.4767,41.4919,41.4011,41.4843,74000.0
2015-01-28 12:30:00,54.83,54.85,54.7,54.75,47000.0,41.4919,41.507,41.3935,41.4313,47000.0
2015-01-28 12:40:00,54.76,54.82,54.74,54.78,74700.0,41.4389,41.4843,41.4238,41.454,74700.0
2015-01-28 12:50:00,54.78,54.8,54.67,54.68,40900.0,41.454,41.4692,41.3708,41.3784,40900.0
2015-01-28 13:00:00,54.68,54.78,54.62,54.75,84200.0,41.3784,41.454,41.333,41.4313,84200.0
2015-01-28 13:10:00,54.76,54.79,54.7,54.71,117500.0,41.4389,41.4616,41.3935,41.4011,117500.0
2015-01-28 13:20:00,54.72,54.8,54.7,54.7,108900.0,41.4086,41.4692,41.3935,41.3935,108900.0
2015-01-28 13:30:00,54.7,54.83,54.68,54.76,59300.0,41.3935,41.4919,41.3784,41.4389,59300.0
2015-01-28 13:40:00,54.77,54.86,54.72,54.81,94500.0,41.4465,41.5146,41.4086,41.4767,94500.0
2015-01-28 13:50:00,54.82,54.88,54.76,54.77,81700.0,41.4843,41.5297,41.4389,41.4465,81700.0
2015-01-28 14:00:00,54.77,55.08,54.7,54.73,160300.0,41.4465,41.6811,41.3935,41.4162,160300.0
2015-01-28 14:10:00,54.72,54.82,54.56,54.69,171500.0,41.4086,41.4843,41.2876,41.3859,171500.0
2015-01-28 14:20:00,54.69,54.73,54.47,54.48,217100.0,41.3859,41.4162,41.2195,41.227,217100.0
2015-01-28 14:30:00,54.48,54.51,54.29,54.4,156900.0,41.227,41.2497,41.0832,41.1665,156900.0
2015-01-28 14:40:00,54.4,54.56,54.38,54.47,132000.0,41.1665,41.2876,41.1513,41.2195,132000.0
2015-01-28 14:50:00,54.47,54.59,54.44,54.48,87400.0,41.2195,41.3103,41.1968,41.227,87400.0
2015-01-28 15:00:00,54.48,54.62,54.43,54.5,140300.0,41.227,41.333,41.1892,41.2422,140300.0
2015-01-28 15:10:00,54.5,54.54,54.29,54.33,171800.0,41.2422,41.2724,41.0832,41.1135,171800.0
2015-01-28 15:20:00,54.33,54.43,54.18,54.29,195700.0,41.1135,41.1892,41.0,41.0832,195700.0
2015-01-28 15:30:00,54.29,54.29,54.03,54.04,246400.0,41.0832,41.0832,40.8865,40.8941,246400.0
2015-01-28 15:40:00,54.04,54.1,53.92,54.02,324600.0,40.8941,40.9395,40.8032,40.8789,324600.0
2015-01-28 15:50:00,54.0,54.07,53.85,53.93,705500.0,40.8638,40.9168,40.7503,40.8108,705500.0
2015-01-29 09:30:00,53.72,54.5,53.41,54.18,243900.0,40.6519,41.2422,40.4173,41.0,243900.0
2015-01-29 09:40:00,54.19,54.39,54.1,54.13,153300.0,41.0076,41.1589,40.9395,40.9622,153300.0
2015-01-29 09:50:00,54.13,54.34,54.1,54.28,216300.0,40.9622,41.1211,40.9395,41.0757,216300.0
2015-01-29 10:00:00,54.28,54.35,54.14,54.27,192900.0,41.0757,41.1286,40.9697,41.0681,192900.0
2015-01-29 10:10:00,54.27,54.41,54.2,54.37,190600.0,41.0681,41.174,41.0151,41.1438,190600.0
2015-01-29 10:20:00,54.37,54.37,54.16,54.23,165000.0,41.1438,41.1438,40.9849,41.0378,165000.0
2015-01-29 10:30:00,54.24,54.3,54.04,54.15,126300.0,41.0454,41.0908,40.8941,40.9773,126300.0
2015-01-29 10:40:00,54.14,54.14,53.91,54.06,127500.0,40.9697,40.9697,40.7957,40.9092,127500.0
2015-01-29 10:50:00,54.05,54.12,53.97,54.04,97500.0,40.9016,40.9546,40.8411,40.8941,97500.0
2015-01-29 11:00:00,54.02,54.04,53.88,54.0,108100.0,40.8789,40.8941,40.773,40.8638,108100.0
2015-01-29 11:10:00,54.02,54.15,53.99,54.03,82800.0,40.8789,40.9773,40.8562,40.8865,82800.0
2015-01-29 11:20:00,54.03,54.12,53.98,54.09,89500.0,40.8865,40.9546,40.8487,40.9319,89500.0
2015-01-29 11:30:00,54.08,54.23,54.08,54.23,106400.0,40.9243,41.0378,40.9243,41.0378,106400.0
2015-01-29 11:40:00,54.23,54.26,54.1,54.15,63600.0,41.0378,41.0605,40.9395,40.9773,63600.0
2015-01-29 11:50:00,54.14,54.27,54.14,54.22,71500.0,40.9697,41.0681,40.9697,41.0303,71500.0
2015-01-29 12:00:00,54.21,54.36,54.18,54.3,65100.0,41.0227,41.1362,41.0,41.0908,65100.0
2015-01-29 12:10:00,54.3,54.34,54.23,54.26,65100.0,41.0908,41.1211,41.0378,41.0605,65100.0
2015-01-29 12:20:00,54.26,54.31,54.19,54.29,57400.0,41.0605,41.0984,41.0076,41.0832,57400.0
2015-01-29 12:30:00,54.28,54.29,54.17,54.23,53100.0,41.0757,41.0832,40.9924,41.0378,53100.0
2015-01-29 12:40:00,54.23,54.24,54.06,54.12,70700.0,41.0378,41.0454,40.9092,40.9546,70700.0
2015-01-29 12:50:00,54.11,54.21,54.09,54.17,44400.0,40.947,41.0227,40.9319,40.9924,44400.0
2015-01-29 13:00:00,54.17,54.2,54.09,54.11,58600.0,40.9924,41.0151,40.9319,40.947,58600.0
2015-01-29 13:10:00,54.11,54.32,54.11,54.32,57900.0,40.947,41.1059,40.947,41.1059,57900.0
2015-01-29 13:20:00,54.31,54.46,54.29,54.44,66600.0,41.0984,41.2119,41.0832,41.1968,66600.0
2015-01-29 13:30:00,54.44,54.47,54.35,54.46,89000.0,41.1968,41.2195,41.1286,41.2119,89000.0
2015-01-29 13:40:00,54.46,54.65,54.43,54.61,79400.0,41.2119,41.3557,41.1892,41.3254,79400.0
2015-01-29 13:50:00,54.62,54.7,54.55,54.55,59300.0,41.333,41.3935,41.28,41.28,59300.0
2015-01-29 14:00:00,54.55,54.65,54.5,54.51,65900.0,41.28,41.3557,41.2422,41.2497,65900.0
2015-01-29 14:10:00,54.5,54.52,54.39,54.4,63900.0,41.2422,41.2573,41.1589,41.1665,63900.0
2015-01-29 14:20:00,54.4,54.58,54.39,54.58,77100.0,41.1665,41.3027,41.1589,41.3027,77100.0
2015-01-29 14:30:00,54.58,54.66,54.49,54.54,101600.0,41.3027,41.3632,41.2346,41.2724,101600.0
2015-01-29 14:40:00,54.53,54.53,54.4,54.45,113800.0,41.2649,41.2649,41.1665,41.2043,113800.0
2015-01-29 14:50:00,54.44,54.48,54.37,54.47,72100.0,41.1968,41.227,41.1438,41.2195,72100.0
2015-01-29 15:00:00,54.47,54.58,54.42,54.56,62000.0,41.2195,41.3027,41.1816,41.2876,62000.0
2015-01-29 15:10:00,54.56,54.58,54.49,54.57,98800.0,41.2876,41.3027,41.2346,41.2951,98800.0
2015-01-29 15:20:00,54.58,54.8,54.57,54.71,145800.0,41.3027,41.4692,41.2951,41.4011,145800.0
2015-01-29 15:30:00,54.72,54.83,54.71,54.81,139700.0,41.4086,41.4919,41.4011,41.4767,139700.0
2015-01-29 15:40:00,54.82,54.86,54.66,54.69,168900.0,41.4843,41.5146,41.3632,41.3859,168900.0
2015-01-29 15:50:00,54.69,54.7,54.61,54.68,454400.0,41.3859,41.3935,41.3254,41.3784,454400.0
2015-01-30 09:30:00,53.96,54.47,53.96,54.3,773900.0,40.8335,41.2195,40.8335,41.0908,773900.0
2015-01-30 09:40:00,54.31,54.6,54.31,54.32,251500.0,41.0984,41.3178,41.0984,41.1059,251500.0
2015-01-30 09:50:00,54.32,54.35,54.11,54.15,364900.0,41.1059,41.1286,40.947,40.9773,364900.0
2015-01-30 10:00:00,54.12,54.18,53.99,54.05,442400.0,40.9546,41.0,40.8562,40.9016,442400.0
2015-01-30 10:10:00,54.05,54.18,53.99,54.06,266200.0,40.9016,41.0,40.8562,40.9092,266200.0
2015-01-30 10:20:00,54.05,54.13,53.99,54.1,294100.0,40.9016,40.9622,40.8562,40.9395,294100.0
2015-01-30 10:30:00,54.1,54.1,53.82,53.9,519900.0,40.9395,40.9395,40.7276,40.7881,519900.0
2015-01-30 10:40:00,53.9,54.06,53.88,54.03,198000.0,40.7881,40.9092,40.773,40.8865,198000.0
2015-01-30 10:50:00,54.02,54.02,53.94,53.99,285500.0,40.8789,40.8789,40.8184,40.8562,285500.0
2015-01-30 11:00:00,53.99,54.05,53.91,53.96,119400.0,40.8562,40.9016,40.7957,40.8335,119400.0
2015-01-30 11:10:00,53.96,53.99,53.67,53.76,211500.0,40.8335,40.8562,40.6141,40.6822,211500.0
2015-01-30 11:20:00,53.76,53.93,53.68,53.9,126200.0,40.6822,40.8108,40.6216,40.7881,126200.0
2015-01-30 11:30:00,53.9,53.91,53.83,53.86,140900.0,40.7881,40.7957,40.7351,40.7578,140900.0
2015-01-30 11:40:00,53.86,53.98,53.75,53.89,211400.0,40.7578,40.8487,40.6746,40.7805,211400.0
2015-01-30 11:50:00,53.9,54.01,53.8,54.01,115200.0,40.7881,40.8714,40.7124,40.8714,115200.0
2015-01-30 12:00:00,54.02,54.15,53.97,54.0,203400.0,40.8789,40.9773,40.8411,40.8638,203400.0
2015-01-30 12:10:00,54.0,54.1,53.96,54.06,395400.0,40.8638,40.9395,40.8335,40.9092,395400.0
2015-01-30 12:20:00,54.07,54.09,53.99,54.09,192600.0,40.9168,40.9319,40.8562,40.9319,192600.0
2015-01-30 12:30:00,54.08,54.11,54.01,54.08,312100.0,40.9243,40.947,40.8714,40.9243,312100.0
2015-01-30 12:40:00,54.07,54.08,53.99,54.01,209100.0,40.9168,40.9243,40.8562,40.8714,209100.0
2015-01-30 12:50:00,54.01,54.08,53.93,53.97,318100.0,40.8714,40.9243,40.8108,40.8411,318100.0
2015-01-30 13:00:00,53.98,54.09,53.98,54.02,65100.0,40.8487,40.9319,40.8487,40.8789,65100.0
2015-01-30 13:10:00,54.02,54.02,53.91,53.97,133600.0,40.8789,40.8789,40.7957,40.8411,133600.0
2015-01-30 13:20:00,53.97,54.07,53.89,53.98,80800.0,40.8411,40.9168,40.7805,40.8487,80800.0
2015-01-30 13:30:00,53.97,54.05,53.91,53.96,69300.0,40.8411,40.9016,40.7957,40.8335,69300.0
2015-01-30 13:40:00,53.94,54.05,53.92,54.04,104600.0,40.8184,40.9016,40.8032,40.8941,104600.0
2015-01-30 13:50:00,54.02,54.03,53.89,53.94,113300.0,40.8789,40.8865,40.7805,40.8184,113300.0
2015-01-30 14:00:00,53.94,54.01,53.87,53.99,118700.0,40.8184,40.8714,40.7654,40.8562,118700.0
2015-01-30 14:10:00,53.98,54.0,53.87,53.98,128000.0,40.8487,40.8638,40.7654,40.8487,128000.0
2015-01-30 14:20:00,53.97,54.1,53.94,54.1,224900.0,40.8411,40.9395,40.8184,40.9395,224900.0
2015-01-30 14:30:00,54.11,54.16,54.03,54.05,355100.0,40.947,40.9849,40.8865,40.9016,355100.0
2015-01-30 14:40:00,54.06,54.1,53.92,53.96,544900.0,40.9092,40.9395,40.8032,40.8335,544900.0
2015-01-30 14:50:00,53.95,53.95,53.81,53.86,480700.0,40.8259,40.8259,40.72,40.7578,480700.0
2015-01-30 15:00:00,53.87,53.93,53.74,53.78,250800.0,40.7654,40.8108,40.667,40.6973,250800.0
2015-01-30 15:10:00,53.78,53.92,53.74,53.74,411000.0,40.6973,40.8032,40.667,40.667,411000.0
2015-01-30 15:20:00,53.74,53.87,53.65,53.81,203500.0,40.667,40.7654,40.5989,40.72,203500.0
2015-01-30 15:30:00,53.81,53.96,53.72,53.78,683200.0,40.72,40.8335,40.6519,40.6973,683200.0
2015-01-30 15:40:00,53.77,53.78,53.61,53.63,361100.0,40.6897,40.6973,40.5687,40.5838,361100.0
2015-01-30 15:50:00,53.63,53.63,53.35,53.45,664700.0,40.5838,40.5838,40.3719,40.4476,664700.0
2015-02-02 09:30:00,53.5,53.76,53.16,53.35,214800.0,40.4854,40.6822,40.2281,40.3719,214800.0
2015-02-02 09:40:00,53.35,53.35,53.0,53.15,248000.0,40.3719,40.3719,40.107,40.2206,248000.0
2015-02-02 09:50:00,53.14,53.19,52.89,52.91,234500.0,40.213,40.2508,40.0238,40.0389,234500.0
2015-02-02 10:00:00,52.9,52.9,52.52,52.63,219500.0,40.0314,40.0314,39.7438,39.8271,219500.0
2015-02-02 10:10:00,52.62,52.64,52.5,52.63,183300.0,39.8195,39.8346,39.7287,39.8271,183300.0
2015-02-02 10:20:00,52.63,52.71,52.52,52.53,184200.0,39.8271,39.8876,39.7438,39.7514,184200.0
2015-02-02 10:30:00,52.53,52.64,52.4,52.6,258100.0,39.7514,39.8346,39.653,39.8044,258100.0
2015-02-02 10:40:00,52.6,52.69,52.54,52.64,126000.0,39.8044,39.8725,39.759,39.8346,126000.0
2015-02-02 10:50:00,52.63,52.78,52.61,52.71,161100.0,39.8271,39.9406,39.8119,39.8876,161100.0
2015-02-02 11:00:00,52.71,52.97,52.71,52.95,130400.0,39.8876,40.0843,39.8876,40.0692,130400.0
2015-02-02 11:10:00,52.96,53.07,52.87,52.89,143500.0,40.0768,40.16,40.0087,40.0238,143500.0
2015-02-02 11:20:00,52.89,52.96,52.82,52.93,206900.0,40.0238,40.0768,39.9708,40.0541,206900.0
2015-02-02 11:30:00,52.93,53.17,52.92,53.05,414200.0,40.0541,40.2357,40.0465,40.1449,414200.0
2015-02-02 11:40:00,53.04,53.19,52.96,53.09,176900.0,40.1373,40.2508,40.0768,40.1752,176900.0
2015-02-02 11:50:00,53.08,53.15,53.02,53.05,148700.0,40.1676,40.2206,40.1222,40.1449,148700.0
2015-02-02 12:00:00,53.06,53.12,52.91,53.0,101800.0,40.1525,40.1979,40.0389,40.107,101800.0
2015-02-02 12:10:00,52.99,52.99,52.85,52.91,126600.0,40.0995,40.0995,39.9935,40.0389,126600.0
2015-02-02 12:20:00,52.91,52.92,52.78,52.89,137500.0,40.0389,40.0465,39.9406,40.0238,137500.0
2015-02-02 12:30:00,52.89,52.92,52.82,52.87,120300.0,40.0238,40.0465,39.9708,40.0087,120300.0
2015-02-02 12:40:00,52.88,52.91,52.67,52.68,114500.0,40.0162,40.0389,39.8573,39.8649,114500.0
2015-02-02 12:50:00,52.68,52.75,52.65,52.68,82800.0,39.8649,39.9179,39.8422,39.8649,82800.0
2015-02-02 13:00:00,52.68,52.7,52.58,52.7,77700.0,39.8649,39.88,39.7892,39.88,77700.0
2015-02-02 13:10:00,52.7,52.75,52.6,52.65,127000.0,39.88,39.9179,39.8044,39.8422,127000.0
2015-02-02 13:20:00,52.65,52.84,52.65,52.76,77800.0,39.8422,39.986,39.8422,39.9254,77800.0
2015-02-02 13:30:00,52.76,52.81,52.61,52.66,173600.0,39.9254,39.9633,39.8119,39.8498,173600.0
2015-02-02 13:40:00,52.66,52.72,52.57,52.58,107800.0,39.8498,39.8952,39.7817,39.7892,107800.0
2015-02-02 13:50:00,52.59,52.63,52.46,52.48,121800.0,39.7968,39.8271,39.6984,39.7135,121800.0
2015-02-02 14:00:00,52.46,52.65,52.44,52.57,113200.0,39.6984,39.8422,39.6833,39.7817,113200.0
2015-02-02 14:10:00,52.58,52.75,52.56,52.73,89300.0,39.7892,39.9179,39.7741,39.9027,89300.0
2015-02-02 14:20:00,52.74,52.87,52.71,52.87,90700.0,39.9103,40.0087,39.8876,40.0087,90700.0
2015-02-02 14:30:00,52.87,52.98,52.81,52.84,108900.0,40.0087,40.0919,39.9633,39.986,108900.0
2015-02-02 14:40:00,52.84,52.91,52.68,52.7,105100.0,39.986,40.0389,39.8649,39.88,105100.0
2015-02-02 14:50:00,52.71,52.91,52.7,52.73,152500.0,39.8876,40.0389,39.88,39.9027,152500.0
2015-02-02 15:00:00,52.73,52.82,52.69,52.82,135300.0,39.9027,39.9708,39.8725,39.9708,135300.0
2015-02-02 15:10:00,52.83,53.0,52.79,52.92,250600.0,39.9784,40.107,39.9481,40.0465,250600.0
2015-02-02 15:20:00,52.92,53.05,52.91,53.05,185300.0,40.0465,40.1449,40.0389,40.1449,185300.0
2015-02-02 15:30:00,53.04,53.38,53.01,53.37,273700.0,40.1373,40.3946,40.1146,40.387,273700.0
2015-02-02 15:40:00,53.38,53.6,53.34,53.48,439600.0,40.3946,40.5611,40.3643,40.4703,439600.0
2015-02-02 15:50:00,53.48,53.59,53.45,53.48,781500.0,40.4703,40.5535,40.4476,40.4703,781500.0
2015-02-03 09:30:00,53.71,54.24,53.61,54.2,327300.0,40.6443,41.0454,40.5687,41.0151,327300.0
2015-02-03 09:40:00,54.19,54.35,54.15,54.21,154000.0,41.0076,41.1286,40.9773,41.0227,154000.0
2015-02-03 09:50:00,54.21,54.26,54.05,54.21,122100.0,41.0227,41.0605,40.9016,41.0227,122100.0
2015-02-03 10:00:00,54.18,54.2,54.03,54.08,108500.0,41.0,41.0151,40.8865,40.9243,108500.0
2015-02-03 10:10:00,54.08,54.14,54.04,54.09,126800.0,40.9243,40.9697,40.8941,40.9319,126800.0
2015-02-03 10:20:00,54.08,54.22,54.06,54.21,134900.0,40.9243,41.0303,40.9092,41.0227,134900.0
2015-02-03 10:30:00,54.22,54.22,53.95,53.96,122600.0,41.0303,41.0303,40.8259,40.8335,122600.0
2015-02-03 10:40:00,53.96,53.99,53.74,53.78,136500.0,40.8335,40.8562,40.667,40.6973,136500.0
2015-02-03 10:50:00,53.77,53.84,53.69,53.7,126700.0,40.6897,40.7427,40.6292,40.6368,126700.0
2015-02-03 11:00:00,53.69,53.85,53.69,53.8,109200.0,40.6292,40.7503,40.6292,40.7124,109200.0
2015-02-03 11:10:00,53.8,53.94,53.74,53.94,156700.0,40.7124,40.8184,40.667,40.8184,156700.0
2015-02-03 11:20:00,53.94,53.94,53.79,53.83,132300.0,40.8184,40.8184,40.7049,40.7351,132300.0
2015-02-03 11:30:00,53.84,53.89,53.73,53.83,139400.0,40.7427,40.7805,40.6595,40.7351,139400.0
2015-02-03 11:40:00,53.82,53.95,53.81,53.86,114100.0,40.7276,40.8259,40.72,40.7578,114100.0
2015-02-03 11:50:00,53.85,53.88,53.72,53.78,97200.0,40.7503,40.773,40.6519,40.6973,97200.0
2015-02-03 12:00:00,53.77,53.89,53.72,53.85,76200.0,40.6897,40.7805,40.6519,40.7503,76200.0
2015-02-03 12:10:00,53.84,53.94,53.84,53.86,66200.0,40.7427,40.8184,40.7427,40.7578,66200.0
2015-02-03 12:20:00,53.87,53.94,53.86,53.88,53600.0,40.7654,40.8184,40.7578,40.773,53600.0
2015-02-03 12:30:00,53.88,53.88,53.75,53.83,70500.0,40.773,40.773,40.6746,40.7351,70500.0
2015-02-03 12:40:00,53.83,53.85,53.74,53.79,150400.0,40.7351,40.7503,40.667,40.7049,150400.0
2015-02-03 12:50:00,53.79,53.8,53.71,53.76,77100.0,40.7049,40.7124,40.6443,40.6822,77100.0
2015-02-03 13:00:00,53.77,53.8,53.72,53.78,39500.0,40.6897,40.7124,40.6519,40.6973,39500.0
2015-02-03 13:10:00,53.78,53.87,53.74,53.84,66600.0,40.6973,40.7654,40.667,40.7427,66600.0
2015-02-03 13:20:00,53.84,53.98,53.84,53.95,78700.0,40.7427,40.8487,40.7427,40.8259,78700.0
2015-02-03 13:30:00,53.96,54.06,53.9,53.91,89400.0,40.8335,40.9092,40.7881,40.7957,89400.0
2015-02-03 13:40:00,53.91,54.0,53.88,53.94,57400.0,40.7957,40.8638,40.773,40.8184,57400.0
2015-02-03 13:50:00,53.95,54.14,53.92,54.13,92200.0,40.8259,40.9697,40.8032,40.9622,92200.0
2015-02-03 14:00:00,54.13,54.2,54.04,54.05,84900.0,40.9622,41.0151,40.8941,40.9016,84900.0
2015-02-03 14:10:00,54.05,54.18,54.05,54.16,57300.0,40.9016,41.0,40.9016,40.9849,57300.0
2015-02-03 14:20:00,54.16,54.18,54.03,54.06,98800.0,40.9849,41.0,40.8865,40.9092,98800.0
2015-02-03 14:30:00,54.06,54.13,54.05,54.12,64000.0,40.9092,40.9622,40.9016,40.9546,64000.0
2015-02-03 14:40:00,54.11,54.16,54.1,54.13,66600.0,40.947,40.9849,40.9395,40.9622,66600.0
2015-02-03 14:50:00,54.14,54.17,54.1,54.17,79800.0,40.9697,40.9924,40.9395,40.9924,79800.0
2015-02-03 15:00:00,54.16,54.22,54.13,54.22,78100.0,40.9849,41.0303,40.9622,41.0303,78100.0
2015-02-03 15:10:00,54.22,54.25,54.17,54.21,158900.0,41.0303,41.053,40.9924,41.0227,158900.0
2015-02-03 15:20:00,54.21,54.27,54.2,54.27,175600.0,41.0227,41.0681,41.0151,41.0681,175600.0
2015-02-03 15:30:00,54.27,54.32,54.21,54.3,198300.0,41.0681,41.1059,41.0227,41.0908,198300.0
2015-02-03 15:40:00,54.31,54.4,54.29,54.38,281800.0,41.0984,41.1665,41.0832,41.1513,281800.0
2015-02-03 15:50:00,54.37,54.48,54.37,54.43,631500.0,41.1438,41.227,41.1438,41.1892,631500.0
2015-02-04 09:30:00,54.01,54.7,54.01,54.53,261200.0,40.8714,41.3935,40.8714,41.2649,261200.0
2015-02-04 09:40:00,54.53,54.7,54.46,54.64,155400.0,41.2649,41.3935,41.2119,41.3481,155400.0
2015-02-04 09:50:00,54.64,54.7,54.38,54.4,177400.0,41.3481,41.3935,41.1513,41.1665,177400.0
2015-02-04 10:00:00,54.43,54.61,54.42,54.46,263900.0,41.1892,41.3254,41.1816,41.2119,263900.0
2015-02-04 10:10:00,54.45,54.5,54.38,54.47,279900.0,41.2043,41.2422,41.1513,41.2195,279900.0
2015-02-04 10:20:00,54.47,54.53,54.39,54.53,306900.0,41.2195,41.2649,41.1589,41.2649,306900.0
2015-02-04 10:30:00,54.53,54.55,54.4,54.49,216700.0,41.2649,41.28,41.1665,41.2346,216700.0
2015-02-04 10:40:00,54.48,54.52,54.4,54.48,276500.0,41.227,41.2573,41.1665,41.227,276500.0
2015-02-04 10:50:00,54.49,54.5,54.41,54.44,109000.0,41.2346,41.2422,41.174,41.1968,109000.0
2015-02-04 11:00:00,54.43,54.51,54.4,54.49,172700.0,41.1892,41.2497,41.1665,41.2346,172700.0
2015-02-04 11:10:00,54.5,54.76,54.46,54.56,445800.0,41.2422,41.4389,41.2119,41.2876,445800.0
2015-02-04 11:20:00,54.56,54.63,54.48,54.58,280500.0,41.2876,41.3405,41.227,41.3027,280500.0
2015-02-04 11:30:00,54.59,54.66,54.57,54.58,154100.0,41.3103,41.3632,41.2951,41.3027,154100.0
2015-02-04 11:40:00,54.59,54.67,54.57,54.64,172700.0,41.3103,41.3708,41.2951,41.3481,172700.0
2015-02-04 11:50:00,54.65,54.65,54.56,54.58,110200.0,41.3557,41.3557,41.2876,41.3027,110200.0
2015-02-04 12:00:00,54.57,54.6,54.5,54.57,63800.0,41.2951,41.3178,41.2422,41.2951,63800.0
2015-02-04 12:10:00,54.58,54.58,54.38,54.38,95500.0,41.3027,41.3027,41.1513,41.1513,95500.0
2015-02-04 12:20:00,54.38,54.41,54.25,54.25,137800.0,41.1513,41.174,41.053,41.053,137800.0
2015-02-04 12:30:00,54.25,54.26,54.18,54.21,160800.0,41.053,41.0605,41.0,41.0227,160800.0
2015-02-04 12:40:00,54.21,54.27,54.2,54.25,100100.0,41.0227,41.0681,41.0151,41.053,100100.0
2015-02-04 12:50:00,54.25,54.36,54.25,54.34,33500.0,41.053,41.1362,41.053,41.1211,33500.0
2015-02-04 13:00:00,54.35,54.41,54.33,54.41,36600.0,41.1286,41.174,41.1135,41.174,36600.0
2015-02-04 13:10:00,54.41,54.41,54.29,54.3,59400.0,41.174,41.174,41.0832,41.0908,59400.0
2015-02-04 13:20:00,54.29,54.37,54.27,54.36,67500.0,41.0832,41.1438,41.0681,41.1362,67500.0
2015-02-04 13:30:00,54.36,54.53,54.35,54.5,143500.0,41.1362,41.2649,41.1286,41.2422,143500.0
2015-02-04 13:40:00,54.5,54.5,54.36,54.36,49100.0,41.2422,41.2422,41.1362,41.1362,49100.0
2015-02-04 13:50:00,54.36,54.41,54.31,54.36,68500.0,41.1362,41.174,41.0984,41.1362,68500.0
2015-02-04 14:00:00,54.36,54.55,54.35,54.41,74100.0,41.1362,41.28,41.1286,41.174,74100.0
2015-02-04 14:10:00,54.42,54.43,54.34,54.35,66800.0,41.1816,41.1892,41.1211,41.1286,66800.0
2015-02-04 14:20:00,54.36,54.5,54.36,54.46,66900.0,41.1362,41.2422,41.1362,41.2119,66900.0
2015-02-04 14:30:00,54.45,54.59,54.38,54.56,113100.0,41.2043,41.3103,41.1513,41.2876,113100.0
2015-02-04 14:40:00,54.57,54.62,54.5,54.59,165500.0,41.2951,41.333,41.2422,41.3103,165500.0
2015-02-04 14:50:00,54.6,54.64,54.53,54.58,84400.0,41.3178,41.3481,41.2649,41.3027,84400.0
2015-02-04 15:00:00,54.58,54.67,54.52,54.67,106900.0,41.3027,41.3708,41.2573,41.3708,106900.0
2015-02-04 15:10:00,54.67,54.84,54.6,54.8,307900.0,41.3708,41.4994,41.3178,41.4692,307900.0
2015-02-04 15:20:00,54.79,54.88,54.75,54.87,151500.0,41.4616,41.5297,41.4313,41.5221,151500.0
2015-02-04 15:30:00,54.88,54.9,54.72,54.72,298800.0,41.5297,41.5448,41.4086,41.4086,298800.0
2015-02-04 15:40:00,54.72,54.76,54.33,54.49,467500.0,41.4086,41.4389,41.1135,41.2346,467500.0
2015-02-04 15:50:00,54.51,54.63,54.45,54.61,788600.0,41.2497,41.3405,41.2043,41.3254,788600.0
2015-02-05 09:30:00,54.64,54.84,54.48,54.65,177900.0,41.3481,41.4994,41.227,41.3557,177900.0
2015-02-05 09:40:00,54.66,54.83,54.59,54.8,114400.0,41.3632,41.4919,41.3103,41.4692,114400.0
2015-02-05 09:50:00,54.81,54.84,54.7,54.72,94200.0,41.4767,41.4994,41.3935,41.4086,94200.0
2015-02-05 10:00:00,54.73,54.81,54.65,54.66,178700.0,41.4162,41.4767,41.3557,41.3632,178700.0
2015-02-05 10:10:00,54.66,54.66,54.53,54.61,127500.0,41.3632,41.3632,41.2649,41.3254,127500.0
2015-02-05 10:20:00,54.62,54.75,54.58,54.73,70400.0,41.333,41.4313,41.3027,41.4162,70400.0
2015-02-05 10:30:00,54.72,54.84,54.71,54.83,57000.0,41.4086,41.4994,41.4011,41.4919,57000.0
2015-02-05 10:40:00,54.83,54.87,54.71,54.83,101100.0,41.4919,41.5221,41.4011,41.4919,101100.0
2015-02-05 10:50:00,54.84,54.88,54.8,54.83,76500.0,41.4994,41.5297,41.4692,41.4919,76500.0
2015-02-05 11:00:00,54.81,54.88,54.8,54.84,83600.0,41.4767,41.5297,41.4692,41.4994,83600.0
2015-02-05 11:10:00,54.84,54.9,54.78,54.8,49000.0,41.4994,41.5448,41.454,41.4692,49000.0
2015-02-05 11:20:00,54.81,54.83,54.74,54.78,42400.0,41.4767,41.4919,41.4238,41.454,42400.0
2015-02-05 11:30:00,54.78,54.84,54.74,54.83,68700.0,41.454,41.4994,41.4238,41.4919,68700.0
2015-02-05 11:40:00,54.84,54.93,54.73,54.88,187300.0,41.4994,41.5676,41.4162,41.5297,187300.0
2015-02-05 11:50:00,54.89,54.97,54.85,54.97,84200.0,41.5373,41.5978,41.507,41.5978,84200.0
2015-02-05 12:00:00,54.97,54.99,54.86,54.94,63400.0,41.5978,41.613,41.5146,41.5751,63400.0
2015-02-05 12:10:00,54.95,54.95,54.84,54.86,36400.0,41.5827,41.5827,41.4994,41.5146,36400.0
2015-02-05 12:20:00,54.87,54.9,54.84,54.88,27400.0,41.5221,41.5448,41.4994,41.5297,27400.0
2015-02-05 12:30:00,54.9,54.9,54.83,54.86,63000.0,41.5448,41.5448,41.4919,41.5146,63000.0
2015-02-05 12:40:00,54.85,54.88,54.81,54.84,39500.0,41.507,41.5297,41.4767,41.4994,39500.0
2015-02-05 12:50:00,54.84,54.88,54.73,54.79,50500.0,41.4994,41.5297,41.4162,41.4616,50500.0
2015-02-05 13:00:00,54.78,54.83,54.75,54.8,42700.0,41.454,41.4919,41.4313,41.4692,42700.0
2015-02-05 13:10:00,54.81,55.0,54.8,55.0,103200.0,41.4767,41.6205,41.4692,41.6205,103200.0
2015-02-05 13:20:00,54.99,55.18,54.98,55.18,291700.0,41.613,41.7567,41.6054,41.7567,291700.0
2015-02-05 13:30:00,55.18,55.19,55.0,55.01,119700.0,41.7567,41.7643,41.6205,41.6281,119700.0
2015-02-05 13:40:00,55.01,55.04,54.94,55.03,52300.0,41.6281,41.6508,41.5751,41.6432,52300.0
2015-02-05 13:50:00,55.03,55.06,54.99,55.0,77000.0,41.6432,41.6659,41.613,41.6205,77000.0
2015-02-05 14:00:00,55.0,55.0,54.9,54.95,88200.0,41.6205,41.6205,41.5448,41.5827,88200.0
2015-02-05 14:10:00,54.96,55.05,54.95,55.02,112800.0,41.5903,41.6584,41.5827,41.6357,112800.0
2015-02-05 14:20:00,55.02,55.04,54.96,54.99,44800.0,41.6357,41.6508,41.5903,41.613,44800.0
2015-02-05 14:30:00,54.99,55.0,54.94,54.96,79400.0,41.613,41.6205,41.5751,41.5903,79400.0
2015-02-05 14:40:00,54.96,54.98,54.89,54.93,88700.0,41.5903,41.6054,41.5373,41.5676,88700.0
2015-02-05 14:50:00,54.93,54.98,54.91,54.94,69200.0,41.5676,41.6054,41.5524,41.5751,69200.0
2015-02-05 15:00:00,54.94,54.97,54.9,54.94,96900.0,41.5751,41.5978,41.5448,41.5751,96900.0
2015-02-05 15:10:00,54.93,54.94,54.9,54.93,62800.0,41.5676,41.5751,41.5448,41.5676,62800.0
2015-02-05 15:20:00,54.94,55.03,54.93,55.02,72600.0,41.5751,41.6432,41.5676,41.6357,72600.0
2015-02-05 15:30:00,55.02,55.15,55.0,55.14,246700.0,41.6357,41.734,41.6205,41.7265,246700.0
2015-02-05 15:40:00,55.14,55.17,55.08,55.11,188800.0,41.7265,41.7492,41.6811,41.7038,188800.0
2015-02-05 15:50:00,55.12,55.34,55.11,55.3,779800.0,41.7113,41.8778,41.7038,41.8475,779800.0
2015-02-06 09:30:00,55.29,55.45,55.12,55.41,346300.0,41.84,41.9611,41.7113,41.9308,346300.0
2015-02-06 09:40:00,55.4,55.43,55.12,55.28,223600.0,41.9232,41.9459,41.7113,41.8324,223600.0
2015-02-06 09:50:00,55.28,55.28,55.13,55.13,406300.0,41.8324,41.8324,41.7189,41.7189,406300.0
2015-02-06 10:00:00,55.14,55.16,55.01,55.16,165100.0,41.7265,41.7416,41.6281,41.7416,165100.0
2015-02-06 10:10:00,55.16,55.18,55.08,55.1,174000.0,41.7416,41.7567,41.6811,41.6962,174000.0
2015-02-06 10:20:00,55.1,55.11,55.03,55.04,146000.0,41.6962,41.7038,41.6432,41.6508,146000.0
2015-02-06 10:30:00,55.04,55.18,55.03,55.16,140300.0,41.6508,41.7567,41.6432,41.7416,140300.0
2015-02-06 10:40:00,55.17,55.24,55.14,55.2,273900.0,41.7492,41.8021,41.7265,41.7719,273900.0
2015-02-06 10:50:00,55.21,55.22,55.18,55.2,263900.0,41.7794,41.787,41.7567,41.7719,263900.0
2015-02-06 11:00:00,55.19,55.27,55.19,55.23,140100.0,41.7643,41.8248,41.7643,41.7946,140100.0
2015-02-06 11:10:00,55.23,55.26,55.16,55.16,135900.0,41.7946,41.8173,41.7416,41.7416,135900.0
2015-02-06 11:20:00,55.16,55.17,55.09,55.12,143800.0,41.7416,41.7492,41.6886,41.7113,143800.0
2015-02-06 11:30:00,55.13,55.2,55.1,55.18,156100.0,41.7189,41.7719,41.6962,41.7567,156100.0
2015-02-06 11:40:00,55.19,55.24,55.15,55.23,64000.0,41.7643,41.8021,41.734,41.7946,64000.0
2015-02-06 11:50:00,55.21,55.25,55.15,55.17,120500.0,41.7794,41.8097,41.734,41.7492,120500.0
2015-02-06 12:00:00,55.18,55.25,55.16,55.21,137900.0,41.7567,41.8097,41.7416,41.7794,137900.0
2015-02-06 12:10:00,55.21,55.3,55.18,55.26,108900.0,41.7794,41.8475,41.7567,41.8173,108900.0
2015-02-06 12:20:00,55.26,55.27,55.23,55.25,100300.0,41.8173,41.8248,41.7946,41.8097,100300.0
2015-02-06 12:30:00,55.24,55.27,55.19,55.2,99700.0,41.8021,41.8248,41.7643,41.7719,99700.0
2015-02-06 12:40:00,55.19,55.21,54.99,55.07,181100.0,41.7643,41.7794,41.613,41.6735,181100.0
2015-02-06 12:50:00,55.07,55.23,55.06,55.19,72000.0,41.6735,41.7946,41.6659,41.7643,72000.0
2015-02-06 13:00:00,55.19,55.2,54.96,54.98,107700.0,41.7643,41.7719,41.5903,41.6054,107700.0
2015-02-06 13:10:00,54.99,55.05,54.92,54.98,93900.0,41.613,41.6584,41.56,41.6054,93900.0
2015-02-06 13:20:00,54.99,55.01,54.74,54.85,127600.0,41.613,41.6281,41.4238,41.507,127600.0
2015-02-06 13:30:00,54.85,54.85,54.77,54.85,113300.0,41.507,41.507,41.4465,41.507,113300.0
2015-02-06 13:40:00,54.85,54.87,54.8,54.82,67900.0,41.507,41.5221,41.4692,41.4843,67900.0
2015-02-06 13:50:00,54.82,54.88,54.8,54.85,90100.0,41.4843,41.5297,41.4692,41.507,90100.0
2015-02-06 14:00:00,54.86,54.92,54.78,54.87,118300.0,41.5146,41.56,41.454,41.5221,118300.0
2015-02-06 14:10:00,54.87,54.96,54.86,54.87,114700.0,41.5221,41.5903,41.5146,41.5221,114700.0
2015-02-06 14:20:00,54.87,54.93,54.85,54.85,110100.0,41.5221,41.5676,41.507,41.507,110100.0
2015-02-06 14:30:00,54.86,54.93,54.79,54.91,121700.0,41.5146,41.5676,41.4616,41.5524,121700.0
2015-02-06 14:40:00,54.92,54.92,54.76,54.78,105600.0,41.56,41.56,41.4389,41.454,105600.0
2015-02-06 14:50:00,54.77,54.78,54.64,54.66,87100.0,41.4465,41.454,41.3481,41.3632,87100.0
2015-02-06 15:00:00,54.65,54.66,54.49,54.52,220500.0,41.3557,41.3632,41.2346,41.2573,220500.0
2015-02-06 15:10:00,54.51,54.52,54.38,54.39,196700.0,41.2497,41.2573,41.1513,41.1589,196700.0
2015-02-06 15:20:00,54.37,54.47,54.31,54.32,192600.0,41.1438,41.2195,41.0984,41.1059,192600.0
2015-02-06 15:30:00,54.32,54.46,54.28,54.43,325800.0,41.1059,41.2119,41.0757,41.1892,325800.0
2015-02-06 15:40:00,54.42,54.43,54.27,54.34,349600.0,41.1816,41.1892,41.0681,41.1211,349600.0
2015-02-06 15:50:00,54.34,54.41,54.29,54.36,626500.0,41.1211,41.174,41.0832,41.1362,626500.0
2015-02-09 09:30:00,54.31,54.4,54.19,54.29,289300.0,41.0984,41.1665,41.0076,41.0832,289300.0
2015-02-09 09:40:00,54.3,54.34,54.03,54.08,197000.0,41.0908,41.1211,40.8865,40.9243,197000.0
2015-02-09 09:50:00,54.08,54.37,54.08,54.23,106900.0,40.9243,41.1438,40.9243,41.0378,106900.0
2015-02-09 10:00:00,54.23,54.39,54.23,54.33,387000.0,41.0378,41.1589,41.0378,41.1135,387000.0
2015-02-09 10:10:00,54.33,54.57,54.31,54.55,392400.0,41.1135,41.2951,41.0984,41.28,392400.0
2015-02-09 10:20:00,54.55,54.57,54.37,54.48,122700.0,41.28,41.2951,41.1438,41.227,122700.0
2015-02-09 10:30:00,54.48,54.5,54.38,54.38,116400.0,41.227,41.2422,41.1513,41.1513,116400.0
2015-02-09 10:40:00,54.37,54.37,54.09,54.27,511100.0,41.1438,41.1438,40.9319,41.0681,511100.0
2015-02-09 10:50:00,54.27,54.28,54.21,54.22,226200.0,41.0681,41.0757,41.0227,41.0303,226200.0
2015-02-09 11:00:00,54.23,54.38,54.23,54.38,71000.0,41.0378,41.1513,41.0378,41.1513,71000.0
2015-02-09 11:10:00,54.37,54.67,54.37,54.66,144500.0,41.1438,41.3708,41.1438,41.3632,144500.0
2015-02-09 11:20:00,54.66,54.74,54.64,54.73,68300.0,41.3632,41.4238,41.3481,41.4162,68300.0
2015-02-09 11:30:00,54.73,54.76,54.6,54.61,72100.0,41.4162,41.4389,41.3178,41.3254,72100.0
2015-02-09 11:40:00,54.62,54.67,54.62,54.66,58000.0,41.333,41.3708,41.333,41.3632,58000.0
2015-02-09 11:50:00,54.67,54.67,54.58,54.59,47600.0,41.3708,41.3708,41.3027,41.3103,47600.0
2015-02-09 12:00:00,54.6,54.61,54.46,54.52,47600.0,41.3178,41.3254,41.2119,41.2573,47600.0
2015-02-09 12:10:00,54.53,54.55,54.42,54.49,35800.0,41.2649,41.28,41.1816,41.2346,35800.0
2015-02-09 12:20:00,54.49,54.58,54.47,54.58,35000.0,41.2346,41.3027,41.2195,41.3027,35000.0
2015-02-09 12:30:00,54.59,54.64,54.58,54.62,34600.0,41.3103,41.3481,41.3027,41.333,34600.0
2015-02-09 12:40:00,54.62,54.63,54.58,54.61,29300.0,41.333,41.3405,41.3027,41.3254,29300.0
2015-02-09 12:50:00,54.62,54.63,54.51,54.53,41100.0,41.333,41.3405,41.2497,41.2649,41100.0
2015-02-09 13:00:00,54.52,54.55,54.47,54.52,44200.0,41.2573,41.28,41.2195,41.2573,44200.0
2015-02-09 13:10:00,54.52,54.59,54.49,54.53,44400.0,41.2573,41.3103,41.2346,41.2649,44400.0
2015-02-09 13:20:00,54.53,54.53,54.39,54.39,73400.0,41.2649,41.2649,41.1589,41.1589,73400.0
2015-02-09 13:30:00,54.38,54.42,54.32,54.35,56500.0,41.1513,41.1816,41.1059,41.1286,56500.0
2015-02-09 13:40:00,54.34,54.39,54.29,54.32,217500.0,41.1211,41.1589,41.0832,41.1059,217500.0
2015-02-09 13:50:00,54.33,54.39,54.31,54.33,72300.0,41.1135,41.1589,41.0984,41.1135,72300.0
2015-02-09 14:00:00,54.32,54.4,54.29,54.33,64800.0,41.1059,41.1665,41.0832,41.1135,64800.0
2015-02-09 14:10:00,54.33,54.35,54.19,54.21,46500.0,41.1135,41.1286,41.0076,41.0227,46500.0
2015-02-09 14:20:00,54.21,54.4,54.21,54.38,53800.0,41.0227,41.1665,41.0227,41.1513,53800.0
2015-02-09 14:30:00,54.38,54.41,54.34,54.4,35700.0,41.1513,41.174,41.1211,41.1665,35700.0
2015-02-09 14:40:00,54.4,54.4,54.26,54.28,35600.0,41.1665,41.1665,41.0605,41.0757,35600.0
2015-02-09 14:50:00,54.29,54.36,54.28,54.3,41200.0,41.0832,41.1362,41.0757,41.0908,41200.0
2015-02-09 15:00:00,54.29,54.3,54.15,54.22,65100.0,41.0832,41.0908,40.9773,41.0303,65100.0
2015-02-09 15:10:00,54.22,54.22,54.14,54.14,107200.0,41.0303,41.0303,40.9697,40.9697,107200.0
2015-02-09 15:20:00,54.14,54.35,54.12,54.35,79800.0,40.9697,41.1286,40.9546,41.1286,79800.0
2015-02-09 15:30:00,54.36,54.37,54.26,54.32,109600.0,41.1362,41.1438,41.0605,41.1059,109600.0
2015-02-09 15:40:00,54.3,54.45,54.3,54.45,111000.0,41.0908,41.2043,41.0908,41.2043,111000.0
2015-02-09 15:50:00,54.44,54.44,54.26,54.28,221400.0,41.1968,41.1968,41.0605,41.0757,221400.0
2015-02-10 09:30:00,54.74,54.92,54.61,54.79,192900.0,41.4238,41.56,41.3254,41.4616,192900.0
2015-02-10 09:40:00,54.79,54.87,54.7,54.78,76700.0,41.4616,41.5221,41.3935,41.454,76700.0
2015-02-10 09:50:00,54.79,54.9,54.68,54.78,71400.0,41.4616,41.5448,41.3784,41.454,71400.0
2015-02-10 10:00:00,54.78,54.82,54.68,54.74,79400.0,41.454,41.4843,41.3784,41.4238,79400.0
2015-02-10 10:10:00,54.75,54.84,54.72,54.73,86400.0,41.4313,41.4994,41.4086,41.4162,86400.0
2015-02-10 10:20:00,54.73,54.73,54.62,54.63,101200.0,41.4162,41.4162,41.333,41.3405,101200.0
2015-02-10 10:30:00,54.63,54.75,54.57,54.72,92700.0,41.3405,41.4313,41.2951,41.4086,92700.0
2015-02-10 10:40:00,54.73,54.81,54.63,54.65,68700.0,41.4162,41.4767,41.3405,41.3557,68700.0
2015-02-10 10:50:00,54.66,54.82,54.66,54.82,104100.0,41.3632,41.4843,41.3632,41.4843,104100.0
2015-02-10 11:00:00,54.82,54.84,54.76,54.84,74900.0,41.4843,41.4994,41.4389,41.4994,74900.0
2015-02-10 11:10:00,54.84,54.9,54.79,54.89,57000.0,41.4994,41.5448,41.4616,41.5373,57000.0
2015-02-10 11:20:00,54.89,55.02,54.87,55.02,83500.0,41.5373,41.6357,41.5221,41.6357,83500.0
2015-02-10 11:30:00,55.02,55.13,55.01,55.1,161000.0,41.6357,41.7189,41.6281,41.6962,161000.0
2015-02-10 11:40:00,55.1,55.17,55.09,55.14,104000.0,41.6962,41.7492,41.6886,41.7265,104000.0
2015-02-10 11:50:00,55.13,55.16,55.05,55.13,59700.0,41.7189,41.7416,41.6584,41.7189,59700.0
2015-02-10 12:00:00,55.13,55.19,55.08,55.19,64500.0,41.7189,41.7643,41.6811,41.7643,64500.0
2015-02-10 12:10:00,55.19,55.39,55.19,55.36,137200.0,41.7643,41.9157,41.7643,41.8929,137200.0
2015-02-10 12:20:00,55.36,55.37,55.23,55.26,69500.0,41.8929,41.9005,41.7946,41.8173,69500.0
2015-02-10 12:30:00,55.26,55.32,55.23,55.32,112200.0,41.8173,41.8627,41.7946,41.8627,112200.0
2015-02-10 12:40:00,55.32,55.34,55.24,55.33,61900.0,41.8627,41.8778,41.8021,41.8702,61900.0
2015-02-10 12:50:00,55.33,55.33,55.26,55.28,47200.0,41.8702,41.8702,41.8173,41.8324,47200.0
2015-02-10 13:00:00,55.29,55.3,55.25,55.28,50000.0,41.84,41.8475,41.8097,41.8324,50000.0
2015-02-10 13:10:00,55.28,55.29,55.23,55.27,53700.0,41.8324,41.84,41.7946,41.8248,53700.0
2015-02-10 13:20:00,55.27,55.27,55.16,55.2,52400.0,41.8248,41.8248,41.7416,41.7719,52400.0
2015-02-10 13:30:00,55.19,55.25,55.17,55.24,41400.0,41.7643,41.8097,41.7492,41.8021,41400.0
2015-02-10 13:40:00,55.23,55.24,55.17,55.21,129800.0,41.7946,41.8021,41.7492,41.7794,129800.0
2015-02-10 13:50:00,55.21,55.22,55.18,55.18,61300.0,41.7794,41.787,41.7567,41.7567,61300.0
2015-02-10 14:00:00,55.18,55.28,55.18,55.28,43800.0,41.7567,41.8324,41.7567,41.8324,43800.0
2015-02-10 14:10:00,55.28,55.34,55.27,55.33,90400.0,41.8324,41.8778,41.8248,41.8702,90400.0
2015-02-10 14:20:00,55.34,55.35,55.3,55.34,124300.0,41.8778,41.8854,41.8475,41.8778,124300.0
2015-02-10 14:30:00,55.34,55.57,55.32,55.57,209700.0,41.8778,42.0519,41.8627,42.0519,209700.0
2015-02-10 14:40:00,55.57,55.62,55.52,55.53,193600.0,42.0519,42.0897,42.014,42.0216,193600.0
2015-02-10 14:50:00,55.53,55.74,55.52,55.74,128000.0,42.0216,42.1805,42.014,42.1805,128000.0
2015-02-10 15:00:00,55.74,55.75,55.6,55.69,163000.0,42.1805,42.1881,42.0746,42.1427,163000.0
2015-02-10 15:10:00,55.69,55.72,55.64,55.71,172300.0,42.1427,42.1654,42.1048,42.1578,172300.0
2015-02-10 15:20:00,55.72,55.8,55.71,55.79,179600.0,42.1654,42.2259,42.1578,42.2183,179600.0
2015-02-10 15:30:00,55.8,55.84,55.76,55.81,336100.0,42.2259,42.2562,42.1956,42.2335,336100.0
2015-02-10 15:40:00,55.81,55.84,55.78,55.82,326000.0,42.2335,42.2562,42.2108,42.241,326000.0
2015-02-10 15:50:00,55.82,55.87,55.79,55.81,484400.0,42.241,42.2789,42.2183,42.2335,484400.0
2015-02-11 09:30:00,55.64,55.89,55.61,55.82,188000.0,42.1048,42.294,42.0821,42.241,188000.0
2015-02-11 09:40:00,55.81,55.96,55.78,55.96,154100.0,42.2335,42.347,42.2108,42.347,154100.0
2015-02-11 09:50:00,55.97,55.99,55.88,55.98,82900.0,42.3546,42.3697,42.2865,42.3621,82900.0
2015-02-11 10:00:00,55.97,55.99,55.75,55.85,83200.0,42.3546,42.3697,42.1881,42.2637,83200.0
2015-02-11 10:10:00,55.86,55.89,55.77,55.85,79100.0,42.2713,42.294,42.2032,42.2637,79100.0
2015-02-11 10:20:00,55.84,55.85,55.72,55.78,85400.0,42.2562,42.2637,42.1654,42.2108,85400.0
2015-02-11 10:30:00,55.77,55.87,55.76,55.78,94600.0,42.2032,42.2789,42.1956,42.2108,94600.0
2015-02-11 10:40:00,55.76,55.88,55.76,55.82,57100.0,42.1956,42.2865,42.1956,42.241,57100.0
2015-02-11 10:50:00,55.81,55.83,55.77,55.81,64700.0,42.2335,42.2486,42.2032,42.2335,64700.0
2015-02-11 11:00:00,55.8,55.87,55.77,55.78,61600.0,42.2259,42.2789,42.2032,42.2108,61600.0
2015-02-11 11:10:00,55.78,55.85,55.72,55.76,76400.0,42.2108,42.2637,42.1654,42.1956,76400.0
2015-02-11 11:20:00,55.77,55.83,55.74,55.79,56200.0,42.2032,42.2486,42.1805,42.2183,56200.0
2015-02-11 11:30:00,55.79,55.82,55.72,55.82,48700.0,42.2183,42.241,42.1654,42.241,48700.0
2015-02-11 11:40:00,55.82,55.84,55.75,55.81,84700.0,42.241,42.2562,42.1881,42.2335,84700.0
2015-02-11 11:50:00,55.82,55.91,55.81,55.85,73200.0,42.241,42.3092,42.2335,42.2637,73200.0
2015-02-11 12:00:00,55.85,55.9,55.79,55.87,55200.0,42.2637,42.3016,42.2183,42.2789,55200.0
2015-02-11 12:10:00,55.87,55.9,55.83,55.88,54900.0,42.2789,42.3016,42.2486,42.2865,54900.0
2015-02-11 12:20:00,55.87,55.87,55.8,55.82,53900.0,42.2789,42.2789,42.2259,42.241,53900.0
2015-02-11 12:30:00,55.82,55.87,55.81,55.85,45600.0,42.241,42.2789,42.2335,42.2637,45600.0
2015-02-11 12:40:00,55.85,55.86,55.73,55.74,68200.0,42.2637,42.2713,42.1729,42.1805,68200.0
2015-02-11 12:50:00,55.74,55.74,55.61,55.63,60800.0,42.1805,42.1805,42.0821,42.0973,60800.0
2015-02-11 13:00:00,55.64,55.68,55.59,55.59,61400.0,42.1048,42.1351,42.067,42.067,61400.0
2015-02-11 13:10:00,55.59,55.62,55.5,55.58,77400.0,42.067,42.0897,41.9989,42.0594,77400.0
2015-02-11 13:20:00,55.58,55.68,55.56,55.67,75700.0,42.0594,42.1351,42.0443,42.1275,75700.0
2015-02-11 13:30:00,55.68,55.69,55.63,55.68,62600.0,42.1351,42.1427,42.0973,42.1351,62600.0
2015-02-11 13:40:00,55.68,55.74,55.66,55.67,53700.0,42.1351,42.1805,42.12,42.1275,53700.0
2015-02-11 13:50:00,55.67,55.81,55.59,55.79,134100.0,42.1275,42.2335,42.067,42.2183,134100.0
2015-02-11 14:00:00,55.79,55.91,55.74,55.91,76500.0,42.2183,42.3092,42.1805,42.3092,76500.0
2015-02-11 14:10:00,55.9,55.91,55.82,55.87,116800.0,42.3016,42.3092,42.241,42.2789,116800.0
2015-02-11 14:20:00,55.87,55.91,55.8,55.84,147700.0,42.2789,42.3092,42.2259,42.2562,147700.0
2015-02-11 14:30:00,55.84,55.95,55.83,55.95,84000.0,42.2562,42.3394,42.2486,42.3394,84000.0
2015-02-11 14:40:00,55.96,56.0,55.94,55.98,113900.0,42.347,42.3773,42.3319,42.3621,113900.0
2015-02-11 14:50:00,55.98,55.99,55.89,55.92,73900.0,42.3621,42.3697,42.294,42.3167,73900.0
2015-02-11 15:00:00,55.92,55.97,55.91,55.96,103700.0,42.3167,42.3546,42.3092,42.347,103700.0
2015-02-11 15:10:00,55.95,55.98,55.92,55.97,116900.0,42.3394,42.3621,42.3167,42.3546,116900.0
2015-02-11 15:20:00,55.96,56.23,55.95,56.14,441800.0,42.347,42.5513,42.3394,42.4832,441800.0
2015-02-11 15:30:00,56.15,56.17,56.01,56.08,170400.0,42.4908,42.5059,42.3848,42.4378,170400.0
2015-02-11 15:40:00,56.08,56.11,55.96,55.98,164600.0,42.4378,42.4605,42.347,42.3621,164600.0
2015-02-11 15:50:00,55.98,56.05,55.96,56.0,587600.0,42.3621,42.4151,42.347,42.3773,587600.0
2015-02-12 09:30:00,56.49,56.64,56.3,56.63,209000.0,42.7481,42.8616,42.6043,42.854,209000.0
2015-02-12 09:40:00,56.63,56.74,56.57,56.73,178300.0,42.854,42.9372,42.8086,42.9297,178300.0
2015-02-12 09:50:00,56.73,56.87,56.69,56.71,150300.0,42.9297,43.0356,42.8994,42.9145,150300.0
2015-02-12 10:00:00,56.71,56.87,56.66,56.86,266600.0,42.9145,43.0356,42.8767,43.0281,266600.0
2015-02-12 10:10:00,56.86,56.95,56.85,56.88,217500.0,43.0281,43.0962,43.0205,43.0432,217500.0
2015-02-12 10:20:00,56.89,56.91,56.7,56.71,145500.0,43.0508,43.0659,42.907,42.9145,145500.0
2015-02-12 10:30:00,56.71,56.75,56.59,56.65,142100.0,42.9145,42.9448,42.8237,42.8691,142100.0
2015-02-12 10:40:00,56.64,56.72,56.59,56.65,74900.0,42.8616,42.9221,42.8237,42.8691,74900.0
2015-02-12 10:50:00,56.66,56.68,56.62,56.63,74900.0,42.8767,42.8918,42.8464,42.854,74900.0
2015-02-12 11:00:00,56.63,56.7,56.6,56.67,98300.0,42.854,42.907,42.8313,42.8843,98300.0
2015-02-12 11:10:00,56.67,56.71,56.63,56.7,117000.0,42.8843,42.9145,42.854,42.907,117000.0
2015-02-12 11:20:00,56.7,56.75,56.67,56.75,116400.0,42.907,42.9448,42.8843,42.9448,116400.0
2015-02-12 11:30:00,56.75,56.83,56.73,56.73,108000.0,42.9448,43.0054,42.9297,42.9297,108000.0
2015-02-12 11:40:00,56.73,56.89,56.73,56.89,81300.0,42.9297,43.0508,42.9297,43.0508,81300.0
2015-02-12 11:50:00,56.88,56.96,56.87,56.88,137400.0,43.0432,43.1037,43.0356,43.0432,137400.0
2015-02-12 12:00:00,56.87,56.88,56.82,56.83,101400.0,43.0356,43.0432,42.9978,43.0054,101400.0
2015-02-12 12:10:00,56.83,56.85,56.79,56.83,94200.0,43.0054,43.0205,42.9751,43.0054,94200.0
2015-02-12 12:20:00,56.82,56.87,56.82,56.87,88100.0,42.9978,43.0356,42.9978,43.0356,88100.0
2015-02-12 12:30:00,56.87,57.03,56.86,57.0,379400.0,43.0356,43.1567,43.0281,43.134,379400.0
2015-02-12 12:40:00,57.01,57.04,56.98,56.99,146100.0,43.1416,43.1643,43.1189,43.1264,146100.0
2015-02-12 12:50:00,56.98,57.04,56.97,57.02,71100.0,43.1189,43.1643,43.1113,43.1491,71100.0
2015-02-12 13:00:00,57.02,57.12,57.02,57.11,96100.0,43.1491,43.2248,43.1491,43.2172,96100.0
2015-02-12 13:10:00,57.11,57.16,57.11,57.14,72500.0,43.2172,43.2551,43.2172,43.2399,72500.0
2015-02-12 13:20:00,57.14,57.16,57.06,57.1,92000.0,43.2399,43.2551,43.1794,43.2097,92000.0
2015-02-12 13:30:00,57.11,57.15,57.1,57.13,91800.0,43.2172,43.2475,43.2097,43.2324,91800.0
2015-02-12 13:40:00,57.13,57.13,57.08,57.11,140700.0,43.2324,43.2324,43.1945,43.2172,140700.0
2015-02-12 13:50:00,57.11,57.11,57.02,57.09,157900.0,43.2172,43.2172,43.1491,43.2021,157900.0
2015-02-12 14:00:00,57.08,57.1,57.05,57.09,83300.0,43.1945,43.2097,43.1718,43.2021,83300.0
2015-02-12 14:10:00,57.09,57.16,57.08,57.15,107900.0,43.2021,43.2551,43.1945,43.2475,107900.0
2015-02-12 14:20:00,57.15,57.21,57.13,57.2,96300.0,43.2475,43.2929,43.2324,43.2853,96300.0
2015-02-12 14:30:00,57.2,57.25,57.2,57.23,153000.0,43.2853,43.3232,43.2853,43.308,153000.0
2015-02-12 14:40:00,57.23,57.25,57.19,57.25,105100.0,43.308,43.3232,43.2778,43.3232,105100.0
2015-02-12 14:50:00,57.25,57.25,57.16,57.18,124900.0,43.3232,43.3232,43.2551,43.2702,124900.0
2015-02-12 15:00:00,57.18,57.24,57.16,57.23,146100.0,43.2702,43.3156,43.2551,43.308,146100.0
2015-02-12 15:10:00,57.24,57.25,57.2,57.24,117700.0,43.3156,43.3232,43.2853,43.3156,117700.0
2015-02-12 15:20:00,57.24,57.36,57.24,57.36,249400.0,43.3156,43.4064,43.3156,43.4064,249400.0
2015-02-12 15:30:00,57.35,57.36,57.26,57.29,234700.0,43.3989,43.4064,43.3307,43.3535,234700.0
2015-02-12 15:40:00,57.29,57.4,57.28,57.38,269200.0,43.3535,43.4367,43.3459,43.4216,269200.0
2015-02-12 15:50:00,57.39,57.5,57.37,57.44,644500.0,43.4291,43.5124,43.414,43.467,644500.0
2015-02-13 09:30:00,57.6,57.89,57.45,57.83,511500.0,43.588,43.8075,43.4745,43.7621,511500.0
2015-02-13 09:40:00,57.83,57.98,57.75,57.89,268900.0,43.7621,43.8756,43.7015,43.8075,268900.0
2015-02-13 09:50:00,57.88,57.91,57.58,57.58,127000.0,43.7999,43.8226,43.5729,43.5729,127000.0
2015-02-13 10:00:00,57.59,57.65,57.41,57.46,179400.0,43.5805,43.6259,43.4443,43.4821,179400.0
2015-02-13 10:10:00,57.44,57.48,57.3,57.3,114000.0,43.467,43.4972,43.361,43.361,114000.0
2015-02-13 10:20:00,57.29,57.44,57.21,57.38,142400.0,43.3535,43.467,43.2929,43.4216,142400.0
2015-02-13 10:30:00,57.39,57.4,57.28,57.38,65700.0,43.4291,43.4367,43.3459,43.4216,65700.0
2015-02-13 10:40:00,57.37,57.38,57.25,57.27,56200.0,43.414,43.4216,43.3232,43.3383,56200.0
2015-02-13 10:50:00,57.27,57.38,57.27,57.32,45100.0,43.3383,43.4216,43.3383,43.3762,45100.0
2015-02-13 11:00:00,57.32,57.38,57.29,57.38,54000.0,43.3762,43.4216,43.3535,43.4216,54000.0
2015-02-13 11:10:00,57.38,57.45,57.35,57.45,68000.0,43.4216,43.4745,43.3989,43.4745,68000.0
2015-02-13 11:20:00,57.44,57.45,57.35,57.39,54900.0,43.467,43.4745,43.3989,43.4291,54900.0
2015-02-13 11:30:00,57.39,57.4,57.28,57.32,44100.0,43.4291,43.4367,43.3459,43.3762,44100.0
2015-02-13 11:40:00,57.33,57.43,57.29,57.42,49200.0,43.3837,43.4594,43.3535,43.4518,49200.0
2015-02-13 11:50:00,57.41,57.5,57.38,57.49,70600.0,43.4443,43.5124,43.4216,43.5048,70600.0
2015-02-13 12:00:00,57.49,57.58,57.46,57.47,98700.0,43.5048,43.5729,43.4821,43.4897,98700.0
2015-02-13 12:10:00,57.47,57.52,57.43,57.5,87700.0,43.4897,43.5275,43.4594,43.5124,87700.0
2015-02-13 12:20:00,57.5,57.52,57.43,57.43,80200.0,43.5124,43.5275,43.4594,43.4594,80200.0
2015-02-13 12:30:00,57.43,57.43,57.39,57.4,66200.0,43.4594,43.4594,43.4291,43.4367,66200.0
2015-02-13 12:40:00,57.41,57.45,57.4,57.44,36900.0,43.4443,43.4745,43.4367,43.467,36900.0
2015-02-13 12:50:00,57.45,57.52,57.44,57.5,54200.0,43.4745,43.5275,43.467,43.5124,54200.0
2015-02-13 13:00:00,57.51,57.57,57.5,57.52,45500.0,43.5199,43.5653,43.5124,43.5275,45500.0
2015-02-13 13:10:00,57.51,57.56,57.45,57.46,62600.0,43.5199,43.5578,43.4745,43.4821,62600.0
2015-02-13 13:20:00,57.47,57.47,57.35,57.38,138000.0,43.4897,43.4897,43.3989,43.4216,138000.0
2015-02-13 13:30:00,57.38,57.4,57.31,57.33,57700.0,43.4216,43.4367,43.3686,43.3837,57700.0
2015-02-13 13:40:00,57.33,57.37,57.28,57.34,58800.0,43.3837,43.414,43.3459,43.3913,58800.0
2015-02-13 13:50:00,57.34,57.39,57.33,57.34,67900.0,43.3913,43.4291,43.3837,43.3913,67900.0
2015-02-13 14:00:00,57.34,57.43,57.34,57.39,47800.0,43.3913,43.4594,43.3913,43.4291,47800.0
2015-02-13 14:10:00,57.4,57.4,57.32,57.33,44400.0,43.4367,43.4367,43.3762,43.3837,44400.0
2015-02-13 14:20:00,57.32,57.44,57.3,57.41,57600.0,43.3762,43.467,43.361,43.4443,57600.0
2015-02-13 14:30:00,57.42,57.45,57.36,57.39,38800.0,43.4518,43.4745,43.4064,43.4291,38800.0
2015-02-13 14:40:00,57.39,57.44,57.36,57.43,57000.0,43.4291,43.467,43.4064,43.4594,57000.0
2015-02-13 14:50:00,57.42,57.5,57.4,57.49,79100.0,43.4518,43.5124,43.4367,43.5048,79100.0
2015-02-13 15:00:00,57.5,57.59,57.47,57.54,126100.0,43.5124,43.5805,43.4897,43.5426,126100.0
2015-02-13 15:10:00,57.55,57.62,57.54,57.6,86200.0,43.5502,43.6032,43.5426,43.588,86200.0
2015-02-13 15:20:00,57.6,57.68,57.56,57.68,97300.0,43.588,43.6486,43.5578,43.6486,97300.0
2015-02-13 15:30:00,57.68,57.72,57.64,57.69,217500.0,43.6486,43.6788,43.6183,43.6561,217500.0
2015-02-13 15:40:00,57.69,57.75,57.66,57.72,153000.0,43.6561,43.7015,43.6334,43.6788,153000.0
2015-02-13 15:50:00,57.72,57.98,57.71,57.97,837700.0,43.6788,43.8756,43.6713,43.868,837700.0
2015-02-17 09:30:00,57.67,57.87,57.55,57.74,215400.0,43.641,43.7924,43.5502,43.694,215400.0
2015-02-17 09:40:00,57.74,57.81,57.62,57.74,102400.0,43.694,43.747,43.6032,43.694,102400.0
2015-02-17 09:50:00,57.73,57.87,57.72,57.82,63300.0,43.6864,43.7924,43.6788,43.7545,63300.0
2015-02-17 10:00:00,57.85,57.93,57.76,57.84,84000.0,43.7772,43.8378,43.7091,43.7697,84000.0
2015-02-17 10:10:00,57.84,57.91,57.81,57.86,89500.0,43.7697,43.8226,43.747,43.7848,89500.0
2015-02-17 10:20:00,57.87,57.92,57.85,57.91,72700.0,43.7924,43.8302,43.7772,43.8226,72700.0
2015-02-17 10:30:00,57.9,57.93,57.84,57.89,85000.0,43.8151,43.8378,43.7697,43.8075,85000.0
2015-02-17 10:40:00,57.88,57.93,57.85,57.88,99600.0,43.7999,43.8378,43.7772,43.7999,99600.0
2015-02-17 10:50:00,57.88,57.9,57.76,57.79,92100.0,43.7999,43.8151,43.7091,43.7318,92100.0
2015-02-17 11:00:00,57.78,57.85,57.77,57.82,58400.0,43.7243,43.7772,43.7167,43.7545,58400.0
2015-02-17 11:10:00,57.82,57.87,57.79,57.84,48000.0,43.7545,43.7924,43.7318,43.7697,48000.0
2015-02-17 11:20:00,57.83,57.98,57.83,57.98,72400.0,43.7621,43.8756,43.7621,43.8756,72400.0
2015-02-17 11:30:00,57.97,58.12,57.96,58.08,201800.0,43.868,43.9815,43.8605,43.9513,201800.0
2015-02-17 11:40:00,58.08,58.1,58.03,58.04,80800.0,43.9513,43.9664,43.9134,43.921,80800.0
2015-02-17 11:50:00,58.04,58.15,58.02,58.06,91700.0,43.921,44.0042,43.9059,43.9361,91700.0
2015-02-17 12:00:00,58.05,58.11,58.0,58.05,79500.0,43.9286,43.974,43.8907,43.9286,79500.0
2015-02-17 12:10:00,58.05,58.06,57.99,58.03,53400.0,43.9286,43.9361,43.8832,43.9134,53400.0
2015-02-17 12:20:00,58.02,58.06,57.98,58.06,64500.0,43.9059,43.9361,43.8756,43.9361,64500.0
2015-02-17 12:30:00,58.05,58.09,58.01,58.02,2511600.0,43.9286,43.9588,43.8983,43.9059,2511600.0
2015-02-17 12:40:00,58.02,58.1,57.99,58.08,91500.0,43.9059,43.9664,43.8832,43.9513,91500.0
2015-02-17 12:50:00,58.07,58.1,58.05,58.07,32400.0,43.9437,43.9664,43.9286,43.9437,32400.0
2015-02-17 13:00:00,58.07,58.14,58.06,58.12,60600.0,43.9437,43.9967,43.9361,43.9815,60600.0
2015-02-17 13:10:00,58.13,58.28,58.12,58.24,92200.0,43.9891,44.1026,43.9815,44.0724,92200.0
2015-02-17 13:20:00,58.23,58.32,58.23,58.3,45300.0,44.0648,44.1329,44.0648,44.1178,45300.0
2015-02-17 13:30:00,58.29,58.34,58.29,58.31,46900.0,44.1102,44.148,44.1102,44.1253,46900.0
2015-02-17 13:40:00,58.3,58.34,58.29,58.31,51900.0,44.1178,44.148,44.1102,44.1253,51900.0
2015-02-17 13:50:00,58.31,58.31,58.2,58.2,32800.0,44.1253,44.1253,44.0421,44.0421,32800.0
2015-02-17 14:00:00,58.2,58.27,58.17,58.21,90300.0,44.0421,44.0951,44.0194,44.0496,90300.0
2015-02-17 14:10:00,58.21,58.22,58.15,58.22,85800.0,44.0496,44.0572,44.0042,44.0572,85800.0
2015-02-17 14:20:00,58.22,58.28,58.19,58.24,94200.0,44.0572,44.1026,44.0345,44.0724,94200.0
2015-02-17 14:30:00,58.24,58.31,58.24,58.26,68900.0,44.0724,44.1253,44.0724,44.0875,68900.0
2015-02-17 14:40:00,58.27,58.34,58.25,58.34,99900.0,44.0951,44.148,44.0799,44.148,99900.0
2015-02-17 14:50:00,58.34,58.4,58.28,58.38,175300.0,44.148,44.1934,44.1026,44.1783,175300.0
2015-02-17 15:00:00,58.38,58.42,58.35,58.41,143500.0,44.1783,44.2086,44.1556,44.201,143500.0
2015-02-17 15:10:00,58.41,58.46,58.37,58.38,245700.0,44.201,44.2388,44.1707,44.1783,245700.0
2015-02-17 15:20:00,58.38,58.4,58.32,58.39,96700.0,44.1783,44.1934,44.1329,44.1859,96700.0
2015-02-17 15:30:00,58.38,58.39,58.24,58.27,175000.0,44.1783,44.1859,44.0724,44.0951,175000.0
2015-02-17 15:40:00,58.28,58.3,58.23,58.26,135600.0,44.1026,44.1178,44.0648,44.0875,135600.0
2015-02-17 15:50:00,58.27,58.28,58.14,58.2,695800.0,44.0951,44.1026,43.9967,44.0421,695800.0
2015-02-18 09:30:00,57.78,58.14,57.64,58.13,263700.0,43.7243,43.9967,43.6183,43.9891,263700.0
2015-02-18 09:40:00,58.13,58.14,57.82,57.93,104200.0,43.9891,43.9967,43.7545,43.8378,104200.0
2015-02-18 09:50:00,57.94,58.03,57.84,57.88,111500.0,43.8453,43.9134,43.7697,43.7999,111500.0
2015-02-18 10:00:00,57.88,57.91,57.77,57.87,94000.0,43.7999,43.8226,43.7167,43.7924,94000.0
2015-02-18 10:10:00,57.86,57.86,57.68,57.74,69200.0,43.7848,43.7848,43.6486,43.694,69200.0
2015-02-18 10:20:00,57.73,57.8,57.6,57.8,80400.0,43.6864,43.7394,43.588,43.7394,80400.0
2015-02-18 10:30:00,57.8,57.81,57.7,57.72,73700.0,43.7394,43.747,43.6637,43.6788,73700.0
2015-02-18 10:40:00,57.72,57.76,57.65,57.69,69800.0,43.6788,43.7091,43.6259,43.6561,69800.0
2015-02-18 10:50:00,57.68,57.76,57.63,57.68,65100.0,43.6486,43.7091,43.6107,43.6486,65100.0
2015-02-18 11:00:00,57.67,57.71,57.66,57.71,51400.0,43.641,43.6713,43.6334,43.6713,51400.0
2015-02-18 11:10:00,57.72,57.79,57.69,57.79,44800.0,43.6788,43.7318,43.6561,43.7318,44800.0
2015-02-18 11:20:00,57.78,57.88,57.75,57.87,55000.0,43.7243,43.7999,43.7015,43.7924,55000.0
2015-02-18 11:30:00,57.87,57.96,57.85,57.94,45100.0,43.7924,43.8605,43.7772,43.8453,45100.0
2015-02-18 11:40:00,57.95,57.97,57.88,57.92,95600.0,43.8529,43.868,43.7999,43.8302,95600.0
2015-02-18 11:50:00,57.92,57.99,57.88,57.92,45400.0,43.8302,43.8832,43.7999,43.8302,45400.0
2015-02-18 12:00:00,57.93,58.01,57.93,57.94,36300.0,43.8378,43.8983,43.8378,43.8453,36300.0
2015-02-18 12:10:00,57.95,58.07,57.95,58.04,33000.0,43.8529,43.9437,43.8529,43.921,33000.0
2015-02-18 12:20:00,58.05,58.07,57.92,57.95,59100.0,43.9286,43.9437,43.8302,43.8529,59100.0
2015-02-18 12:30:00,57.94,58.0,57.87,57.9,37100.0,43.8453,43.8907,43.7924,43.8151,37100.0
2015-02-18 12:40:00,57.9,57.93,57.85,57.91,30300.0,43.8151,43.8378,43.7772,43.8226,30300.0
2015-02-18 12:50:00,57.91,57.92,57.85,57.85,46200.0,43.8226,43.8302,43.7772,43.7772,46200.0
2015-02-18 13:00:00,57.85,57.98,57.85,57.94,30300.0,43.7772,43.8756,43.7772,43.8453,30300.0
2015-02-18 13:10:00,57.95,57.98,57.9,57.9,31300.0,43.8529,43.8756,43.8151,43.8151,31300.0
2015-02-18 13:20:00,57.91,57.93,57.87,57.91,44500.0,43.8226,43.8378,43.7924,43.8226,44500.0
2015-02-18 13:30:00,57.91,57.96,57.9,57.95,47900.0,43.8226,43.8605,43.8151,43.8529,47900.0
2015-02-18 13:40:00,57.95,58.01,57.94,57.96,58700.0,43.8529,43.8983,43.8453,43.8605,58700.0
2015-02-18 13:50:00,57.96,57.96,57.86,57.88,52700.0,43.8605,43.8605,43.7848,43.7999,52700.0
2015-02-18 14:00:00,57.89,58.05,57.89,57.98,94900.0,43.8075,43.9286,43.8075,43.8756,94900.0
2015-02-18 14:10:00,57.99,58.07,57.97,57.99,36400.0,43.8832,43.9437,43.868,43.8832,36400.0
2015-02-18 14:20:00,58.0,58.04,57.89,57.93,60200.0,43.8907,43.921,43.8075,43.8378,60200.0
2015-02-18 14:30:00,57.93,57.98,57.92,57.95,44100.0,43.8378,43.8756,43.8302,43.8529,44100.0
2015-02-18 14:40:00,57.95,58.01,57.93,57.97,58200.0,43.8529,43.8983,43.8378,43.868,58200.0
2015-02-18 14:50:00,57.98,58.0,57.88,57.92,60300.0,43.8756,43.8907,43.7999,43.8302,60300.0
2015-02-18 15:00:00,57.93,58.06,57.93,58.04,57100.0,43.8378,43.9361,43.8378,43.921,57100.0
2015-02-18 15:10:00,58.04,58.06,57.99,58.06,48700.0,43.921,43.9361,43.8832,43.9361,48700.0
2015-02-18 15:20:00,58.06,58.06,57.99,58.01,60900.0,43.9361,43.9361,43.8832,43.8983,60900.0
2015-02-18 15:30:00,58.0,58.03,57.93,57.94,118200.0,43.8907,43.9134,43.8378,43.8453,118200.0
2015-02-18 15:40:00,57.94,57.97,57.85,57.88,101000.0,43.8453,43.868,43.7772,43.7999,101000.0
2015-02-18 15:50:00,57.89,57.95,57.87,57.95,194400.0,43.8075,43.8529,43.7924,43.8529,194400.0
2015-02-19 09:30:00,57.89,57.93,57.74,57.81,102200.0,43.8075,43.8378,43.694,43.747,102200.0
2015-02-19 09:40:00,57.8,58.09,57.78,58.09,103100.0,43.7394,43.9588,43.7243,43.9588,103100.0
2015-02-19 09:50:00,58.09,58.18,58.0,58.07,105100.0,43.9588,44.0269,43.8907,43.9437,105100.0
2015-02-19 10:00:00,58.07,58.11,58.01,58.01,89200.0,43.9437,43.974,43.8983,43.8983,89200.0
2015-02-19 10:10:00,58.02,58.06,57.98,58.01,44300.0,43.9059,43.9361,43.8756,43.8983,44300.0
2015-02-19 10:20:00,58.02,58.03,57.98,58.01,51600.0,43.9059,43.9134,43.8756,43.8983,51600.0
2015-02-19 10:30:00,58.01,58.06,57.98,58.04,49600.0,43.8983,43.9361,43.8756,43.921,49600.0
2015-02-19 10:40:00,58.05,58.08,58.01,58.04,35600.0,43.9286,43.9513,43.8983,43.921,35600.0
2015-02-19 10:50:00,58.03,58.06,58.01,58.02,29300.0,43.9134,43.9361,43.8983,43.9059,29300.0
2015-02-19 11:00:00,58.03,58.08,58.01,58.03,37600.0,43.9134,43.9513,43.8983,43.9134,37600.0
2015-02-19 11:10:00,58.02,58.11,58.02,58.11,32300.0,43.9059,43.974,43.9059,43.974,32300.0
2015-02-19 11:20:00,58.12,58.19,58.12,58.17,43700.0,43.9815,44.0345,43.9815,44.0194,43700.0
2015-02-19 11:30:00,58.17,58.18,58.07,58.12,71900.0,44.0194,44.0269,43.9437,43.9815,71900.0
2015-02-19 11:40:00,58.13,58.16,58.11,58.14,24100.0,43.9891,44.0118,43.974,43.9967,24100.0
2015-02-19 11:50:00,58.15,58.18,58.09,58.11,34200.0,44.0042,44.0269,43.9588,43.974,34200.0
2015-02-19 12:00:00,58.1,58.14,58.03,58.05,29100.0,43.9664,43.9967,43.9134,43.9286,29100.0
2015-02-19 12:10:00,58.06,58.12,58.04,58.1,35400.0,43.9361,43.9815,43.921,43.9664,35400.0
2015-02-19 12:20:00,58.09,58.09,58.04,58.05,25200.0,43.9588,43.9588,43.921,43.9286,25200.0
2015-02-19 12:30:00,58.06,58.09,57.95,58.02,35500.0,43.9361,43.9588,43.8529,43.9059,35500.0
2015-02-19 12:40:00,58.02,58.04,57.99,58.02,38400.0,43.9059,43.921,43.8832,43.9059,38400.0
2015-02-19 12:50:00,58.03,58.05,58.0,58.02,20600.0,43.9134,43.9286,43.8907,43.9059,20600.0
2015-02-19 13:00:00,58.02,58.04,57.98,58.01,40600.0,43.9059,43.921,43.8756,43.8983,40600.0
2015-02-19 13:10:00,58.01,58.04,57.99,58.04,27100.0,43.8983,43.921,43.8832,43.921,27100.0
2015-02-19 13:20:00,58.04,58.05,57.97,57.99,50300.0,43.921,43.9286,43.868,43.8832,50300.0
2015-02-19 13:30:00,57.99,58.06,57.97,58.05,18300.0,43.8832,43.9361,43.868,43.9286,18300.0
2015-02-19 13:40:00,58.06,58.07,58.01,58.03,28500.0,43.9361,43.9437,43.8983,43.9134,28500.0
2015-02-19 13:50:00,58.03,58.07,58.01,58.07,20100.0,43.9134,43.9437,43.8983,43.9437,20100.0
2015-02-19 14:00:00,58.08,58.1,58.04,58.06,34500.0,43.9513,43.9664,43.921,43.9361,34500.0
2015-02-19 14:10:00,58.06,58.08,58.05,58.05,28900.0,43.9361,43.9513,43.9286,43.9286,28900.0
2015-02-19 14:20:00,58.05,58.06,58.0,58.01,33400.0,43.9286,43.9361,43.8907,43.8983,33400.0
2015-02-19 14:30:00,58.02,58.07,58.0,58.05,32600.0,43.9059,43.9437,43.8907,43.9286,32600.0
2015-02-19 14:40:00,58.05,58.08,58.03,58.05,41900.0,43.9286,43.9513,43.9134,43.9286,41900.0
2015-02-19 14:50:00,58.04,58.08,58.04,58.07,29800.0,43.921,43.9513,43.921,43.9437,29800.0
2015-02-19 15:00:00,58.08,58.14,58.08,58.13,37900.0,43.9513,43.9967,43.9513,43.9891,37900.0
2015-02-19 15:10:00,58.14,58.16,58.11,58.12,79900.0,43.9967,44.0118,43.974,43.9815,79900.0
2015-02-19 15:20:00,58.12,58.13,58.04,58.05,63700.0,43.9815,43.9891,43.921,43.9286,63700.0
2015-02-19 15:30:00,58.06,58.08,58.02,58.03,111200.0,43.9361,43.9513,43.9059,43.9134,111200.0
2015-02-19 15:40:00,58.02,58.05,57.99,58.01,98000.0,43.9059,43.9286,43.8832,43.8983,98000.0
2015-02-19 15:50:00,58.0,58.04,57.98,58.04,227300.0,43.8907,43.921,43.8756,43.921,227300.0
2015-02-20 09:30:00,58.04,58.04,57.73,57.74,447900.0,43.921,43.921,43.6864,43.694,447900.0
2015-02-20 09:40:00,57.73,57.76,57.59,57.69,135400.0,43.6864,43.7091,43.5805,43.6561,135400.0
2015-02-20 09:50:00,57.69,57.82,57.59,57.72,75100.0,43.6561,43.7545,43.5805,43.6788,75100.0
2015-02-20 10:00:00,57.71,57.81,57.64,57.78,53600.0,43.6713,43.747,43.6183,43.7243,53600.0
2015-02-20 10:10:00,57.79,58.0,57.78,57.94,73400.0,43.7318,43.8907,43.7243,43.8453,73400.0
2015-02-20 10:20:00,57.94,58.0,57.89,57.96,41900.0,43.8453,43.8907,43.8075,43.8605,41900.0
2015-02-20 10:30:00,57.95,58.14,57.92,58.14,79000.0,43.8529,43.9967,43.8302,43.9967,79000.0
2015-02-20 10:40:00,58.15,58.26,58.14,58.2,70100.0,44.0042,44.0875,43.9967,44.0421,70100.0
2015-02-20 10:50:00,58.19,58.2,58.1,58.13,66700.0,44.0345,44.0421,43.9664,43.9891,66700.0
2015-02-20 11:00:00,58.13,58.18,58.1,58.11,73500.0,43.9891,44.0269,43.9664,43.974,73500.0
2015-02-20 11:10:00,58.1,58.16,58.06,58.06,34100.0,43.9664,44.0118,43.9361,43.9361,34100.0
2015-02-20 11:20:00,58.06,58.14,58.05,58.14,39900.0,43.9361,43.9967,43.9286,43.9967,39900.0
2015-02-20 11:30:00,58.14,58.15,58.04,58.06,42300.0,43.9967,44.0042,43.921,43.9361,42300.0
2015-02-20 11:40:00,58.05,58.12,58.05,58.09,33700.0,43.9286,43.9815,43.9286,43.9588,33700.0
2015-02-20 11:50:00,58.08,58.09,58.02,58.04,24000.0,43.9513,43.9588,43.9059,43.921,24000.0
2015-02-20 12:00:00,58.05,58.1,58.02,58.09,31100.0,43.9286,43.9664,43.9059,43.9588,31100.0
2015-02-20 12:10:00,58.09,58.14,58.08,58.13,25100.0,43.9588,43.9967,43.9513,43.9891,25100.0
2015-02-20 12:20:00,58.12,58.14,58.08,58.1,30000.0,43.9815,43.9967,43.9513,43.9664,30000.0
2015-02-20 12:30:00,58.11,58.2,58.02,58.14,62700.0,43.974,44.0421,43.9059,43.9967,62700.0
2015-02-20 12:40:00,58.12,58.24,58.1,58.21,64400.0,43.9815,44.0724,43.9664,44.0496,64400.0
2015-02-20 12:50:00,58.22,58.26,58.2,58.26,29400.0,44.0572,44.0875,44.0421,44.0875,29400.0
2015-02-20 13:00:00,58.26,58.3,58.24,58.28,38100.0,44.0875,44.1178,44.0724,44.1026,38100.0
2015-02-20 13:10:00,58.27,58.32,58.26,58.26,38600.0,44.0951,44.1329,44.0875,44.0875,38600.0
2015-02-20 13:20:00,58.27,58.28,58.22,58.24,70600.0,44.0951,44.1026,44.0572,44.0724,70600.0
2015-02-20 13:30:00,58.25,58.3,58.22,58.29,58400.0,44.0799,44.1178,44.0572,44.1102,58400.0
2015-02-20 13:40:00,58.29,58.33,58.27,58.28,37500.0,44.1102,44.1405,44.0951,44.1026,37500.0
2015-02-20 13:50:00,58.29,58.35,58.27,58.35,31400.0,44.1102,44.1556,44.0951,44.1556,31400.0
2015-02-20 14:00:00,58.34,58.38,58.32,58.33,44800.0,44.148,44.1783,44.1329,44.1405,44800.0
2015-02-20 14:10:00,58.34,58.36,58.26,58.27,44400.0,44.148,44.1632,44.0875,44.0951,44400.0
2015-02-20 14:20:00,58.29,58.33,58.27,58.31,36200.0,44.1102,44.1405,44.0951,44.1253,36200.0
2015-02-20 14:30:00,58.31,58.35,58.3,58.33,38800.0,44.1253,44.1556,44.1178,44.1405,38800.0
2015-02-20 14:40:00,58.33,58.36,58.31,58.36,38200.0,44.1405,44.1632,44.1253,44.1632,38200.0
2015-02-20 14:50:00,58.36,58.44,58.36,58.43,69900.0,44.1632,44.2237,44.1632,44.2161,69900.0
2015-02-20 15:00:00,58.43,58.49,58.41,58.46,79600.0,44.2161,44.2615,44.201,44.2388,79600.0
2015-02-20 15:10:00,58.46,58.5,58.39,58.41,90700.0,44.2388,44.2691,44.1859,44.201,90700.0
2015-02-20 15:20:00,58.41,58.44,58.38,58.41,81300.0,44.201,44.2237,44.1783,44.201,81300.0
2015-02-20 15:30:00,58.42,58.44,58.36,58.43,111600.0,44.2086,44.2237,44.1632,44.2161,111600.0
2015-02-20 15:40:00,58.43,58.46,58.38,58.38,93100.0,44.2161,44.2388,44.1783,44.1783,93100.0
2015-02-20 15:50:00,58.38,58.54,58.37,58.52,444100.0,44.1783,44.2994,44.1707,44.2842,444100.0
2015-02-23 09:30:00,58.46,58.49,58.04,58.08,113200.0,44.2388,44.2615,43.921,43.9513,113200.0
2015-02-23 09:40:00,58.07,58.2,57.98,57.99,125500.0,43.9437,44.0421,43.8756,43.8832,125500.0
2015-02-23 09:50:00,58.0,58.13,57.93,58.13,86300.0,43.8907,43.9891,43.8378,43.9891,86300.0
2015-02-23 10:00:00,58.11,58.13,58.04,58.06,55100.0,43.974,43.9891,43.921,43.9361,55100.0
2015-02-23 10:10:00,58.05,58.06,57.91,58.0,58800.0,43.9286,43.9361,43.8226,43.8907,58800.0
2015-02-23 10:20:00,58.01,58.15,58.0,58.07,49000.0,43.8983,44.0042,43.8907,43.9437,49000.0
2015-02-23 10:30:00,58.07,58.18,58.05,58.17,76900.0,43.9437,44.0269,43.9286,44.0194,76900.0
2015-02-23 10:40:00,58.18,58.24,58.16,58.19,55600.0,44.0269,44.0724,44.0118,44.0345,55600.0
2015-02-23 10:50:00,58.19,58.21,58.14,58.15,43100.0,44.0345,44.0496,43.9967,44.0042,43100.0
2015-02-23 11:00:00,58.15,58.16,58.1,58.12,41500.0,44.0042,44.0118,43.9664,43.9815,41500.0
2015-02-23 11:10:00,58.12,58.14,58.08,58.12,45000.0,43.9815,43.9967,43.9513,43.9815,45000.0
2015-02-23 11:20:00,58.12,58.14,58.1,58.12,43900.0,43.9815,43.9967,43.9664,43.9815,43900.0
2015-02-23 11:30:00,58.13,58.17,58.11,58.16,32400.0,43.9891,44.0194,43.974,44.0118,32400.0
2015-02-23 11:40:00,58.15,58.19,58.12,58.15,44200.0,44.0042,44.0345,43.9815,44.0042,44200.0
2015-02-23 11:50:00,58.15,58.16,58.12,58.15,23300.0,44.0042,44.0118,43.9815,44.0042,23300.0
2015-02-23 12:00:00,58.16,58.17,58.11,58.11,39000.0,44.0118,44.0194,43.974,43.974,39000.0
2015-02-23 12:10:00,58.12,58.14,58.09,58.11,43200.0,43.9815,43.9967,43.9588,43.974,43200.0
2015-02-23 12:20:00,58.1,58.12,58.07,58.1,37600.0,43.9664,43.9815,43.9437,43.9664,37600.0
2015-02-23 12:30:00,58.1,58.12,58.05,58.05,42100.0,43.9664,43.9815,43.9286,43.9286,42100.0
2015-02-23 12:40:00,58.05,58.09,58.05,58.05,22900.0,43.9286,43.9588,43.9286,43.9286,22900.0
2015-02-23 12:50:00,58.06,58.14,58.06,58.11,45400.0,43.9361,43.9967,43.9361,43.974,45400.0
2015-02-23 13:00:00,58.11,58.12,58.03,58.1,81400.0,43.974,43.9815,43.9134,43.9664,81400.0
2015-02-23 13:10:00,58.11,58.15,58.05,58.13,77800.0,43.974,44.0042,43.9286,43.9891,77800.0
2015-02-23 13:20:00,58.14,58.14,58.08,58.09,34100.0,43.9967,43.9967,43.9513,43.9588,34100.0
2015-02-23 13:30:00,58.1,58.16,58.09,58.12,27400.0,43.9664,44.0118,43.9588,43.9815,27400.0
2015-02-23 13:40:00,58.11,58.12,58.06,58.08,39700.0,43.974,43.9815,43.9361,43.9513,39700.0
2015-02-23 13:50:00,58.09,58.1,58.06,58.08,25000.0,43.9588,43.9664,43.9361,43.9513,25000.0
2015-02-23 14:00:00,58.08,58.13,58.06,58.12,41300.0,43.9513,43.9891,43.9361,43.9815,41300.0
2015-02-23 14:10:00,58.12,58.16,58.12,58.14,33400.0,43.9815,44.0118,43.9815,43.9967,33400.0
2015-02-23 14:20:00,58.15,58.16,58.14,58.15,30700.0,44.0042,44.0118,43.9967,44.0042,30700.0
2015-02-23 14:30:00,58.15,58.17,58.11,58.12,28300.0,44.0042,44.0194,43.974,43.9815,28300.0
2015-02-23 14:40:00,58.12,58.13,58.06,58.11,38600.0,43.9815,43.9891,43.9361,43.974,38600.0
2015-02-23 14:50:00,58.11,58.15,58.1,58.13,41900.0,43.974,44.0042,43.9664,43.9891,41900.0
2015-02-23 15:00:00,58.12,58.15,58.06,58.07,61400.0,43.9815,44.0042,43.9361,43.9437,61400.0
2015-02-23 15:10:00,58.07,58.11,58.05,58.09,53300.0,43.9437,43.974,43.9286,43.9588,53300.0
2015-02-23 15:20:00,58.1,58.17,58.09,58.14,51800.0,43.9664,44.0194,43.9588,43.9967,51800.0
2015-02-23 15:30:00,58.15,58.18,58.14,58.15,76900.0,44.0042,44.0269,43.9967,44.0042,76900.0
2015-02-23 15:40:00,58.14,58.18,58.14,58.16,73200.0,43.9967,44.0269,43.9967,44.0118,73200.0
2015-02-23 15:50:00,58.17,58.28,58.16,58.27,385500.0,44.0194,44.1026,44.0118,44.0951,385500.0
2015-02-24 09:30:00,58.09,58.52,58.0,58.4,145300.0,43.9588,44.2842,43.8907,44.1934,145300.0
2015-02-24 09:40:00,58.41,58.41,58.15,58.21,107700.0,44.201,44.201,44.0042,44.0496,107700.0
2015-02-24 09:50:00,58.22,58.29,58.11,58.19,145500.0,44.0572,44.1102,43.974,44.0345,145500.0
2015-02-24 10:00:00,58.18,58.24,58.01,58.17,93900.0,44.0269,44.0724,43.8983,44.0194,93900.0
2015-02-24 10:10:00,58.16,58.25,58.14,58.19,138900.0,44.0118,44.0799,43.9967,44.0345,138900.0
2015-02-24 10:20:00,58.19,58.44,58.18,58.37,72100.0,44.0345,44.2237,44.0269,44.1707,72100.0
2015-02-24 10:30:00,58.38,58.41,58.33,58.38,48800.0,44.1783,44.201,44.1405,44.1783,48800.0
2015-02-24 10:40:00,58.37,58.42,58.35,58.38,47700.0,44.1707,44.2086,44.1556,44.1783,47700.0
2015-02-24 10:50:00,58.37,58.46,58.35,58.45,44600.0,44.1707,44.2388,44.1556,44.2313,44600.0
2015-02-24 11:00:00,58.47,58.47,58.36,58.36,65500.0,44.2464,44.2464,44.1632,44.1632,65500.0
2015-02-24 11:10:00,58.37,58.52,58.37,58.48,69300.0,44.1707,44.2842,44.1707,44.254,69300.0
2015-02-24 11:20:00,58.48,58.59,58.48,58.55,61100.0,44.254,44.3372,44.254,44.3069,61100.0
2015-02-24 11:30:00,58.56,58.58,58.53,58.58,50100.0,44.3145,44.3296,44.2918,44.3296,50100.0
2015-02-24 11:40:00,58.59,58.62,58.58,58.62,65100.0,44.3372,44.3599,44.3296,44.3599,65100.0
2015-02-24 11:50:00,58.62,58.62,58.57,58.57,54900.0,44.3599,44.3599,44.3221,44.3221,54900.0
2015-02-24 12:00:00,58.57,58.64,58.57,58.6,46100.0,44.3221,44.375,44.3221,44.3448,46100.0
2015-02-24 12:10:00,58.61,58.61,58.5,58.51,56300.0,44.3523,44.3523,44.2691,44.2767,56300.0
2015-02-24 12:20:00,58.5,58.55,58.5,58.52,39700.0,44.2691,44.3069,44.2691,44.2842,39700.0
2015-02-24 12:30:00,58.51,58.56,58.43,58.52,73600.0,44.2767,44.3145,44.2161,44.2842,73600.0
2015-02-24 12:40:00,58.52,58.6,58.5,58.58,96100.0,44.2842,44.3448,44.2691,44.3296,96100.0
2015-02-24 12:50:00,58.58,58.66,58.57,58.65,113200.0,44.3296,44.3902,44.3221,44.3826,113200.0
2015-02-24 13:00:00,58.65,58.7,58.61,58.69,57300.0,44.3826,44.4204,44.3523,44.4129,57300.0
2015-02-24 13:10:00,58.7,58.76,58.69,58.75,59300.0,44.4204,44.4659,44.4129,44.4583,59300.0
2015-02-24 13:20:00,58.75,58.78,58.72,58.78,36400.0,44.4583,44.481,44.4356,44.481,36400.0
2015-02-24 13:30:00,58.77,58.83,58.76,58.8,43100.0,44.4734,44.5188,44.4659,44.4961,43100.0
2015-02-24 13:40:00,58.79,58.91,58.79,58.9,79200.0,44.4886,44.5794,44.4886,44.5718,79200.0
2015-02-24 13:50:00,58.9,58.9,58.86,58.88,31400.0,44.5718,44.5718,44.5415,44.5567,31400.0
2015-02-24 14:00:00,58.88,58.91,58.78,58.79,62900.0,44.5567,44.5794,44.481,44.4886,62900.0
2015-02-24 14:10:00,58.79,58.86,58.77,58.85,27500.0,44.4886,44.5415,44.4734,44.534,27500.0
2015-02-24 14:20:00,58.86,58.89,58.82,58.82,44100.0,44.5415,44.5642,44.5113,44.5113,44100.0
2015-02-24 14:30:00,58.82,58.83,58.71,58.73,54100.0,44.5113,44.5188,44.428,44.4432,54100.0
2015-02-24 14:40:00,58.73,58.78,58.72,58.73,42500.0,44.4432,44.481,44.4356,44.4432,42500.0
2015-02-24 14:50:00,58.73,58.81,58.71,58.8,45500.0,44.4432,44.5037,44.428,44.4961,45500.0
2015-02-24 15:00:00,58.8,58.94,58.8,58.92,130600.0,44.4961,44.6021,44.4961,44.5869,130600.0
2015-02-24 15:10:00,58.92,58.95,58.89,58.95,72900.0,44.5869,44.6096,44.5642,44.6096,72900.0
2015-02-24 15:20:00,58.95,58.98,58.92,58.93,159100.0,44.6096,44.6323,44.5869,44.5945,159100.0
2015-02-24 15:30:00,58.94,58.95,58.88,58.93,180700.0,44.6021,44.6096,44.5567,44.5945,180700.0
2015-02-24 15:40:00,58.92,58.97,58.89,58.93,255400.0,44.5869,44.6248,44.5642,44.5945,255400.0
2015-02-24 15:50:00,58.93,59.01,58.9,58.96,498900.0,44.5945,44.655,44.5718,44.6172,498900.0
2015-02-25 09:30:00,58.92,59.0,58.77,58.97,139500.0,44.5869,44.6475,44.4734,44.6248,139500.0
2015-02-25 09:40:00,58.98,58.99,58.75,58.97,78000.0,44.6323,44.6399,44.4583,44.6248,78000.0
2015-02-25 09:50:00,58.97,59.0,58.79,58.96,83400.0,44.6248,44.6475,44.4886,44.6172,83400.0
2015-02-25 10:00:00,58.97,59.03,58.89,59.03,86800.0,44.6248,44.6702,44.5642,44.6702,86800.0
2015-02-25 10:10:00,59.03,59.06,59.0,59.05,99000.0,44.6702,44.6929,44.6475,44.6853,99000.0
2015-02-25 10:20:00,59.05,59.09,59.03,59.09,61100.0,44.6853,44.7156,44.6702,44.7156,61100.0
2015-02-25 10:30:00,59.09,59.1,59.02,59.05,110800.0,44.7156,44.7231,44.6626,44.6853,110800.0
2015-02-25 10:40:00,59.05,59.09,59.03,59.07,72000.0,44.6853,44.7156,44.6702,44.7004,72000.0
2015-02-25 10:50:00,59.07,59.08,59.03,59.06,56700.0,44.7004,44.708,44.6702,44.6929,56700.0
2015-02-25 11:00:00,59.07,59.11,59.06,59.1,76600.0,44.7004,44.7307,44.6929,44.7231,76600.0
2015-02-25 11:10:00,59.1,59.12,59.06,59.11,84400.0,44.7231,44.7383,44.6929,44.7307,84400.0
2015-02-25 11:20:00,59.11,59.12,59.04,59.08,49700.0,44.7307,44.7383,44.6777,44.708,49700.0
2015-02-25 11:30:00,59.07,59.12,59.05,59.11,55200.0,44.7004,44.7383,44.6853,44.7307,55200.0
2015-02-25 11:40:00,59.1,59.13,59.08,59.13,59900.0,44.7231,44.7458,44.708,44.7458,59900.0
2015-02-25 11:50:00,59.13,59.15,59.11,59.11,40900.0,44.7458,44.761,44.7307,44.7307,40900.0
2015-02-25 12:00:00,59.12,59.15,59.07,59.13,42600.0,44.7383,44.761,44.7004,44.7458,42600.0
2015-02-25 12:10:00,59.13,59.15,59.09,59.11,51000.0,44.7458,44.761,44.7156,44.7307,51000.0
2015-02-25 12:20:00,59.1,59.12,59.09,59.11,40900.0,44.7231,44.7383,44.7156,44.7307,40900.0
2015-02-25 12:30:00,59.11,59.12,59.07,59.08,64200.0,44.7307,44.7383,44.7004,44.708,64200.0
2015-02-25 12:40:00,59.08,59.13,59.07,59.13,50600.0,44.708,44.7458,44.7004,44.7458,50600.0
2015-02-25 12:50:00,59.12,59.12,59.08,59.1,32900.0,44.7383,44.7383,44.708,44.7231,32900.0
2015-02-25 13:00:00,59.11,59.13,59.08,59.09,44800.0,44.7307,44.7458,44.708,44.7156,44800.0
2015-02-25 13:10:00,59.09,59.11,59.07,59.1,52600.0,44.7156,44.7307,44.7004,44.7231,52600.0
2015-02-25 13:20:00,59.1,59.13,59.09,59.13,24400.0,44.7231,44.7458,44.7156,44.7458,24400.0
2015-02-25 13:30:00,59.13,59.19,59.12,59.16,70600.0,44.7458,44.7913,44.7383,44.7685,70600.0
2015-02-25 13:40:00,59.15,59.25,59.14,59.25,68600.0,44.761,44.8367,44.7534,44.8367,68600.0
2015-02-25 13:50:00,59.26,59.27,59.2,59.26,44000.0,44.8442,44.8518,44.7988,44.8442,44000.0
2015-02-25 14:00:00,59.27,59.29,59.22,59.23,85100.0,44.8518,44.8669,44.814,44.8215,85100.0
2015-02-25 14:10:00,59.23,59.24,59.17,59.21,46400.0,44.8215,44.8291,44.7761,44.8064,46400.0
2015-02-25 14:20:00,59.21,59.21,59.13,59.15,69600.0,44.8064,44.8064,44.7458,44.761,69600.0
2015-02-25 14:30:00,59.15,59.17,59.11,59.15,105200.0,44.761,44.7761,44.7307,44.761,105200.0
2015-02-25 14:40:00,59.15,59.17,59.09,59.1,111700.0,44.761,44.7761,44.7156,44.7231,111700.0
2015-02-25 14:50:00,59.1,59.17,59.03,59.16,121300.0,44.7231,44.7761,44.6702,44.7685,121300.0
2015-02-25 15:00:00,59.16,59.16,59.01,59.04,84200.0,44.7685,44.7685,44.655,44.6777,84200.0
2015-02-25 15:10:00,59.04,59.09,59.04,59.06,55800.0,44.6777,44.7156,44.6777,44.6929,55800.0
2015-02-25 15:20:00,59.07,59.07,59.0,59.01,106300.0,44.7004,44.7004,44.6475,44.655,106300.0
2015-02-25 15:30:00,59.01,59.08,59.01,59.05,77600.0,44.655,44.708,44.655,44.6853,77600.0
2015-02-25 15:40:00,59.05,59.11,59.03,59.08,158000.0,44.6853,44.7307,44.6702,44.708,158000.0
2015-02-25 15:50:00,59.09,59.15,59.08,59.1,169600.0,44.7156,44.761,44.708,44.7231,169600.0
2015-02-26 09:30:00,59.27,59.37,59.1,59.15,126500.0,44.8518,44.9275,44.7231,44.761,126500.0
2015-02-26 09:40:00,59.15,59.19,59.05,59.08,88400.0,44.761,44.7913,44.6853,44.708,88400.0
2015-02-26 09:50:00,59.1,59.12,58.91,58.94,102700.0,44.7231,44.7383,44.5794,44.6021,102700.0
2015-02-26 10:00:00,58.93,58.99,58.91,58.97,80600.0,44.5945,44.6399,44.5794,44.6248,80600.0
2015-02-26 10:10:00,58.98,59.05,58.95,59.01,134700.0,44.6323,44.6853,44.6096,44.655,134700.0
2015-02-26 10:20:00,59.01,59.05,58.95,59.01,67700.0,44.655,44.6853,44.6096,44.655,67700.0
2015-02-26 10:30:00,59.02,59.13,59.0,59.11,176200.0,44.6626,44.7458,44.6475,44.7307,176200.0
2015-02-26 10:40:00,59.11,59.25,59.11,59.21,100200.0,44.7307,44.8367,44.7307,44.8064,100200.0
2015-02-26 10:50:00,59.22,59.22,59.11,59.15,88900.0,44.814,44.814,44.7307,44.761,88900.0
2015-02-26 11:00:00,59.15,59.25,59.12,59.25,220800.0,44.761,44.8367,44.7383,44.8367,220800.0
2015-02-26 11:10:00,59.25,59.27,59.19,59.27,81400.0,44.8367,44.8518,44.7913,44.8518,81400.0
2015-02-26 11:20:00,59.26,59.28,59.17,59.18,85800.0,44.8442,44.8594,44.7761,44.7837,85800.0
2015-02-26 11:30:00,59.18,59.23,59.16,59.2,82200.0,44.7837,44.8215,44.7685,44.7988,82200.0
2015-02-26 11:40:00,59.21,59.25,59.16,59.18,126400.0,44.8064,44.8367,44.7685,44.7837,126400.0
2015-02-26 11:50:00,59.19,59.2,59.17,59.19,63800.0,44.7913,44.7988,44.7761,44.7913,63800.0
2015-02-26 12:00:00,59.19,59.2,59.16,59.18,76200.0,44.7913,44.7988,44.7685,44.7837,76200.0
2015-02-26 12:10:00,59.18,59.2,59.13,59.14,84300.0,44.7837,44.7988,44.7458,44.7534,84300.0
2015-02-26 12:20:00,59.13,59.21,59.12,59.12,67900.0,44.7458,44.8064,44.7383,44.7383,67900.0
2015-02-26 12:30:00,59.11,59.18,59.06,59.16,216000.0,44.7307,44.7837,44.6929,44.7685,216000.0
2015-02-26 12:40:00,59.15,59.23,59.1,59.22,56000.0,44.761,44.8215,44.7231,44.814,56000.0
2015-02-26 12:50:00,59.23,59.24,59.2,59.22,101500.0,44.8215,44.8291,44.7988,44.814,101500.0
2015-02-26 13:00:00,59.22,59.26,59.19,59.25,51800.0,44.814,44.8442,44.7913,44.8367,51800.0
2015-02-26 13:10:00,59.24,59.27,59.23,59.23,50700.0,44.8291,44.8518,44.8215,44.8215,50700.0
2015-02-26 13:20:00,59.23,59.24,59.16,59.17,84600.0,44.8215,44.8291,44.7685,44.7761,84600.0
2015-02-26 13:30:00,59.17,59.18,59.13,59.17,68200.0,44.7761,44.7837,44.7458,44.7761,68200.0
2015-02-26 13:40:00,59.17,59.21,59.15,59.21,46400.0,44.7761,44.8064,44.761,44.8064,46400.0
2015-02-26 13:50:00,59.21,59.25,59.19,59.22,46000.0,44.8064,44.8367,44.7913,44.814,46000.0
2015-02-26 14:00:00,59.23,59.25,59.18,59.25,63500.0,44.8215,44.8367,44.7837,44.8367,63500.0
2015-02-26 14:10:00,59.23,59.24,59.17,59.18,62400.0,44.8215,44.8291,44.7761,44.7837,62400.0
2015-02-26 14:20:00,59.18,59.22,59.14,59.14,55100.0,44.7837,44.814,44.7534,44.7534,55100.0
2015-02-26 14:30:00,59.14,59.17,59.11,59.15,61500.0,44.7534,44.7761,44.7307,44.761,61500.0
2015-02-26 14:40:00,59.15,59.17,59.11,59.14,45100.0,44.761,44.7761,44.7307,44.7534,45100.0
2015-02-26 14:50:00,59.14,59.19,59.13,59.15,59800.0,44.7534,44.7913,44.7458,44.761,59800.0
2015-02-26 15:00:00,59.15,59.18,59.06,59.16,137500.0,44.761,44.7837,44.6929,44.7685,137500.0
2015-02-26 15:10:00,59.16,59.28,59.14,59.27,106200.0,44.7685,44.8594,44.7534,44.8518,106200.0
2015-02-26 15:20:00,59.27,59.34,59.25,59.31,183700.0,44.8518,44.9048,44.8367,44.8821,183700.0
2015-02-26 15:30:00,59.3,59.34,59.29,59.3,142400.0,44.8745,44.9048,44.8669,44.8745,142400.0
2015-02-26 15:40:00,59.3,59.47,59.3,59.46,281800.0,44.8745,45.0031,44.8745,44.9956,281800.0
2015-02-26 15:50:00,59.46,59.49,59.37,59.42,368600.0,44.9956,45.0183,44.9275,44.9653,368600.0
2015-02-27 09:30:00,59.49,59.49,59.26,59.27,156400.0,45.0183,45.0183,44.8442,44.8518,156400.0
2015-02-27 09:40:00,59.29,59.29,59.04,59.1,189300.0,44.8669,44.8669,44.6777,44.7231,189300.0
2015-02-27 09:50:00,59.09,59.3,59.08,59.28,94700.0,44.7156,44.8745,44.708,44.8594,94700.0
2015-02-27 10:00:00,59.28,59.33,59.16,59.16,64200.0,44.8594,44.8972,44.7685,44.7685,64200.0
2015-02-27 10:10:00,59.16,59.31,59.15,59.3,82600.0,44.7685,44.8821,44.761,44.8745,82600.0
2015-02-27 10:20:00,59.3,59.41,59.3,59.41,74000.0,44.8745,44.9577,44.8745,44.9577,74000.0
2015-02-27 10:30:00,59.41,59.44,59.34,59.37,71200.0,44.9577,44.9804,44.9048,44.9275,71200.0
2015-02-27 10:40:00,59.37,59.41,59.37,59.4,56900.0,44.9275,44.9577,44.9275,44.9502,56900.0
2015-02-27 10:50:00,59.4,59.41,59.28,59.29,115400.0,44.9502,44.9577,44.8594,44.8669,115400.0
2015-02-27 11:00:00,59.29,59.3,59.14,59.15,97800.0,44.8669,44.8745,44.7534,44.761,97800.0
2015-02-27 11:10:00,59.15,59.22,59.15,59.19,59700.0,44.761,44.814,44.761,44.7913,59700.0
2015-02-27 11:20:00,59.2,59.2,59.13,59.15,147000.0,44.7988,44.7988,44.7458,44.761,147000.0
2015-02-27 11:30:00,59.15,59.17,59.11,59.11,79100.0,44.761,44.7761,44.7307,44.7307,79100.0
2015-02-27 11:40:00,59.11,59.19,59.11,59.18,45800.0,44.7307,44.7913,44.7307,44.7837,45800.0
2015-02-27 11:50:00,59.18,59.21,59.16,59.18,72200.0,44.7837,44.8064,44.7685,44.7837,72200.0
2015-02-27 12:00:00,59.18,59.2,59.18,59.18,40500.0,44.7837,44.7988,44.7837,44.7837,40500.0
2015-02-27 12:10:00,59.19,59.19,59.15,59.16,56900.0,44.7913,44.7913,44.761,44.7685,56900.0
2015-02-27 12:20:00,59.15,59.2,59.14,59.18,90900.0,44.761,44.7988,44.7534,44.7837,90900.0
2015-02-27 12:30:00,59.18,59.19,59.13,59.18,126200.0,44.7837,44.7913,44.7458,44.7837,126200.0
2015-02-27 12:40:00,59.18,59.18,59.14,59.17,99200.0,44.7837,44.7837,44.7534,44.7761,99200.0
2015-02-27 12:50:00,59.17,59.18,59.1,59.11,139400.0,44.7761,44.7837,44.7231,44.7307,139400.0
2015-02-27 13:00:00,59.1,59.12,59.08,59.08,77200.0,44.7231,44.7383,44.708,44.708,77200.0
2015-02-27 13:10:00,59.09,59.1,59.05,59.06,78800.0,44.7156,44.7231,44.6853,44.6929,78800.0
2015-02-27 13:20:00,59.05,59.08,59.04,59.08,65800.0,44.6853,44.708,44.6777,44.708,65800.0
2015-02-27 13:30:00,59.07,59.1,59.02,59.03,41700.0,44.7004,44.7231,44.6626,44.6702,41700.0
2015-02-27 13:40:00,59.02,59.07,59.01,59.06,40200.0,44.6626,44.7004,44.655,44.6929,40200.0
2015-02-27 13:50:00,59.07,59.08,59.01,59.01,409900.0,44.7004,44.708,44.655,44.655,409900.0
2015-02-27 14:00:00,59.02,59.07,59.01,59.04,314500.0,44.6626,44.7004,44.655,44.6777,314500.0
2015-02-27 14:10:00,59.05,59.06,59.01,59.05,74100.0,44.6853,44.6929,44.655,44.6853,74100.0
2015-02-27 14:20:00,59.04,59.08,59.0,59.08,86900.0,44.6777,44.708,44.6475,44.708,86900.0
2015-02-27 14:30:00,59.07,59.12,59.04,59.07,128900.0,44.7004,44.7383,44.6777,44.7004,128900.0
2015-02-27 14:40:00,59.06,59.07,59.0,59.0,164700.0,44.6929,44.7004,44.6475,44.6475,164700.0
2015-02-27 14:50:00,59.0,59.02,58.93,58.97,147500.0,44.6475,44.6626,44.5945,44.6248,147500.0
2015-02-27 15:00:00,58.97,58.99,58.92,58.95,60600.0,44.6248,44.6399,44.5869,44.6096,60600.0
2015-02-27 15:10:00,58.95,59.04,58.94,58.99,102100.0,44.6096,44.6777,44.6021,44.6399,102100.0
2015-02-27 15:20:00,58.99,59.04,58.98,59.0,144300.0,44.6399,44.6777,44.6323,44.6475,144300.0
2015-02-27 15:30:00,58.99,59.01,58.91,58.91,169300.0,44.6399,44.655,44.5794,44.5794,169300.0
2015-02-27 15:40:00,58.91,58.91,58.8,58.81,309500.0,44.5794,44.5794,44.4961,44.5037,309500.0
2015-02-27 15:50:00,58.82,58.82,58.72,58.81,631500.0,44.5113,44.5113,44.4356,44.5037,631500.0
2015-03-02 09:30:00,59.07,59.52,58.96,59.5,250300.0,44.7004,45.041,44.6172,45.0258,250300.0
2015-03-02 09:40:00,59.5,59.68,59.48,59.67,106200.0,45.0258,45.1621,45.0107,45.1545,106200.0
2015-03-02 09:50:00,59.67,59.94,59.65,59.87,189400.0,45.1545,45.3588,45.1393,45.3058,189400.0
2015-03-02 10:00:00,59.89,59.91,59.79,59.9,158500.0,45.321,45.3361,45.2453,45.3285,158500.0
2015-03-02 10:10:00,59.9,59.99,59.89,59.91,136100.0,45.3285,45.3966,45.321,45.3361,136100.0
2015-03-02 10:20:00,59.9,59.95,59.79,59.86,79500.0,45.3285,45.3664,45.2453,45.2983,79500.0
2015-03-02 10:30:00,59.86,59.86,59.75,59.8,84900.0,45.2983,45.2983,45.215,45.2529,84900.0
2015-03-02 10:40:00,59.8,59.83,59.75,59.79,61400.0,45.2529,45.2756,45.215,45.2453,61400.0
2015-03-02 10:50:00,59.8,59.9,59.78,59.85,61800.0,45.2529,45.3285,45.2377,45.2907,61800.0
2015-03-02 11:00:00,59.84,59.9,59.82,59.89,75800.0,45.2831,45.3285,45.268,45.321,75800.0
2015-03-02 11:10:00,59.88,59.92,59.82,59.91,73500.0,45.3134,45.3437,45.268,45.3361,73500.0
2015-03-02 11:20:00,59.91,59.93,59.82,59.84,77300.0,45.3361,45.3512,45.268,45.2831,77300.0
2015-03-02 11:30:00,59.84,59.93,59.83,59.9,75400.0,45.2831,45.3512,45.2756,45.3285,75400.0
2015-03-02 11:40:00,59.91,59.94,59.9,59.94,48300.0,45.3361,45.3588,45.3285,45.3588,48300.0
2015-03-02 11:50:00,59.93,59.94,59.86,59.89,49800.0,45.3512,45.3588,45.2983,45.321,49800.0
2015-03-02 12:00:00,59.89,59.9,59.82,59.82,41600.0,45.321,45.3285,45.268,45.268,41600.0
2015-03-02 12:10:00,59.82,59.82,59.63,59.65,79900.0,45.268,45.268,45.1242,45.1393,79900.0
2015-03-02 12:20:00,59.65,59.7,59.61,59.69,61300.0,45.1393,45.1772,45.1091,45.1696,61300.0
2015-03-02 12:30:00,59.69,59.73,59.68,59.72,41200.0,45.1696,45.1999,45.1621,45.1923,41200.0
2015-03-02 12:40:00,59.72,59.81,59.67,59.76,82100.0,45.1923,45.2604,45.1545,45.2226,82100.0
2015-03-02 12:50:00,59.75,59.85,59.75,59.82,41500.0,45.215,45.2907,45.215,45.268,41500.0
2015-03-02 13:00:00,59.82,59.86,59.82,59.85,50500.0,45.268,45.2983,45.268,45.2907,50500.0
2015-03-02 13:10:00,59.84,59.87,59.82,59.84,41300.0,45.2831,45.3058,45.268,45.2831,41300.0
2015-03-02 13:20:00,59.84,59.85,59.79,59.81,66300.0,45.2831,45.2907,45.2453,45.2604,66300.0
2015-03-02 13:30:00,59.82,59.87,59.8,59.82,63100.0,45.268,45.3058,45.2529,45.268,63100.0
2015-03-02 13:40:00,59.83,59.93,59.82,59.91,55600.0,45.2756,45.3512,45.268,45.3361,55600.0
2015-03-02 13:50:00,59.91,59.92,59.87,59.88,53900.0,45.3361,45.3437,45.3058,45.3134,53900.0
2015-03-02 14:00:00,59.89,59.89,59.83,59.87,61600.0,45.321,45.321,45.2756,45.3058,61600.0
2015-03-02 14:10:00,59.87,59.88,59.78,59.79,40300.0,45.3058,45.3134,45.2377,45.2453,40300.0
2015-03-02 14:20:00,59.79,59.83,59.78,59.8,56100.0,45.2453,45.2756,45.2377,45.2529,56100.0
2015-03-02 14:30:00,59.8,59.84,59.8,59.83,54500.0,45.2529,45.2831,45.2529,45.2756,54500.0
2015-03-02 14:40:00,59.83,59.83,59.78,59.79,78600.0,45.2756,45.2756,45.2377,45.2453,78600.0
2015-03-02 14:50:00,59.8,59.81,59.78,59.81,48000.0,45.2529,45.2604,45.2377,45.2604,48000.0
2015-03-02 15:00:00,59.82,59.82,59.79,59.8,53600.0,45.268,45.268,45.2453,45.2529,53600.0
2015-03-02 15:10:00,59.81,59.86,59.8,59.85,75900.0,45.2604,45.2983,45.2529,45.2907,75900.0
2015-03-02 15:20:00,59.85,59.88,59.83,59.87,140400.0,45.2907,45.3134,45.2756,45.3058,140400.0
2015-03-02 15:30:00,59.88,59.91,59.85,59.88,123800.0,45.3134,45.3361,45.2907,45.3134,123800.0
2015-03-02 15:40:00,59.88,59.89,59.85,59.88,183200.0,45.3134,45.321,45.2907,45.3134,183200.0
2015-03-02 15:50:00,59.88,59.97,59.87,59.92,516500.0,45.3134,45.3815,45.3058,45.3437,516500.0
2015-03-03 09:30:00,59.8,59.81,59.55,59.73,190700.0,45.2529,45.2604,45.0637,45.1999,190700.0
2015-03-03 09:40:00,59.74,59.75,59.46,59.46,196100.0,45.2075,45.215,44.9956,44.9956,196100.0
2015-03-03 09:50:00,59.46,59.55,59.4,59.49,147700.0,44.9956,45.0637,44.9502,45.0183,147700.0
2015-03-03 10:00:00,59.48,59.56,59.46,59.54,102800.0,45.0107,45.0712,44.9956,45.0561,102800.0
2015-03-03 10:10:00,59.54,59.59,59.4,59.45,171800.0,45.0561,45.0939,44.9502,44.988,171800.0
2015-03-03 10:20:00,59.45,59.45,59.28,59.33,124800.0,44.988,44.988,44.8594,44.8972,124800.0
2015-03-03 10:30:00,59.32,59.36,59.22,59.22,96000.0,44.8896,44.9199,44.814,44.814,96000.0
2015-03-03 10:40:00,59.23,59.29,59.22,59.23,239600.0,44.8215,44.8669,44.814,44.8215,239600.0
2015-03-03 10:50:00,59.23,59.23,59.1,59.11,118500.0,44.8215,44.8215,44.7231,44.7307,118500.0
2015-03-03 11:00:00,59.11,59.15,59.06,59.09,77300.0,44.7307,44.761,44.6929,44.7156,77300.0
2015-03-03 11:10:00,59.1,59.12,58.95,59.08,125400.0,44.7231,44.7383,44.6096,44.708,125400.0
2015-03-03 11:20:00,59.07,59.1,58.91,58.91,91800.0,44.7004,44.7231,44.5794,44.5794,91800.0
2015-03-03 11:30:00,58.91,58.91,58.72,58.84,156400.0,44.5794,44.5794,44.4356,44.5264,156400.0
2015-03-03 11:40:00,58.84,58.84,58.74,58.76,125700.0,44.5264,44.5264,44.4507,44.4659,125700.0
2015-03-03 11:50:00,58.75,58.91,58.74,58.85,113800.0,44.4583,44.5794,44.4507,44.534,113800.0
2015-03-03 12:00:00,58.85,58.89,58.79,58.87,60600.0,44.534,44.5642,44.4886,44.5491,60600.0
2015-03-03 12:10:00,58.88,58.89,58.8,58.89,36300.0,44.5567,44.5642,44.4961,44.5642,36300.0
2015-03-03 12:20:00,58.9,58.9,58.75,58.79,62700.0,44.5718,44.5718,44.4583,44.4886,62700.0
2015-03-03 12:30:00,58.78,58.84,58.7,58.82,64200.0,44.481,44.5264,44.4204,44.5113,64200.0
2015-03-03 12:40:00,58.81,58.81,58.7,58.75,62000.0,44.5037,44.5037,44.4204,44.4583,62000.0
2015-03-03 12:50:00,58.75,58.83,58.75,58.82,70300.0,44.4583,44.5188,44.4583,44.5113,70300.0
2015-03-03 13:00:00,58.82,58.97,58.82,58.91,63900.0,44.5113,44.6248,44.5113,44.5794,63900.0
2015-03-03 13:10:00,58.91,58.92,58.86,58.87,44100.0,44.5794,44.5869,44.5415,44.5491,44100.0
2015-03-03 13:20:00,58.87,58.92,58.82,58.89,65100.0,44.5491,44.5869,44.5113,44.5642,65100.0
2015-03-03 13:30:00,58.89,58.91,58.84,58.84,59400.0,44.5642,44.5794,44.5264,44.5264,59400.0
2015-03-03 13:40:00,58.84,58.85,58.8,58.82,39000.0,44.5264,44.534,44.4961,44.5113,39000.0
2015-03-03 13:50:00,58.82,58.87,58.76,58.83,56400.0,44.5113,44.5491,44.4659,44.5188,56400.0
2015-03-03 14:00:00,58.83,58.92,58.8,58.92,39100.0,44.5188,44.5869,44.4961,44.5869,39100.0
2015-03-03 14:10:00,58.92,58.97,58.91,58.96,88800.0,44.5869,44.6248,44.5794,44.6172,88800.0
2015-03-03 14:20:00,58.97,58.99,58.92,58.97,96400.0,44.6248,44.6399,44.5869,44.6248,96400.0
2015-03-03 14:30:00,58.96,58.98,58.87,58.87,81200.0,44.6172,44.6323,44.5491,44.5491,81200.0
2015-03-03 14:40:00,58.88,58.88,58.79,58.81,111700.0,44.5567,44.5567,44.4886,44.5037,111700.0
2015-03-03 14:50:00,58.82,58.85,58.75,58.8,127200.0,44.5113,44.534,44.4583,44.4961,127200.0
2015-03-03 15:00:00,58.81,58.86,58.8,58.8,99600.0,44.5037,44.5415,44.4961,44.4961,99600.0
2015-03-03 15:10:00,58.81,58.81,58.62,58.66,140200.0,44.5037,44.5037,44.3599,44.3902,140200.0
2015-03-03 15:20:00,58.65,58.72,58.65,58.71,165000.0,44.3826,44.4356,44.3826,44.428,165000.0
2015-03-03 15:30:00,58.71,58.74,58.64,58.65,303700.0,44.428,44.4507,44.375,44.3826,303700.0
2015-03-03 15:40:00,58.64,58.65,58.51,58.54,386600.0,44.375,44.3826,44.2767,44.2994,386600.0
2015-03-03 15:50:00,58.54,58.57,58.5,58.57,646300.0,44.2994,44.3221,44.2691,44.3221,646300.0
2015-03-04 09:30:00,58.52,58.67,58.12,58.13,215600.0,44.2842,44.3977,43.9815,43.9891,215600.0
2015-03-04 09:40:00,58.13,58.31,58.11,58.17,195100.0,43.9891,44.1253,43.974,44.0194,195100.0
2015-03-04 09:50:00,58.17,58.2,57.99,58.09,165700.0,44.0194,44.0421,43.8832,43.9588,165700.0
2015-03-04 10:00:00,58.1,58.21,57.99,58.04,133200.0,43.9664,44.0496,43.8832,43.921,133200.0
2015-03-04 10:10:00,58.04,58.06,57.87,57.97,127400.0,43.921,43.9361,43.7924,43.868,127400.0
2015-03-04 10:20:00,57.98,58.09,57.86,57.9,116300.0,43.8756,43.9588,43.7848,43.8151,116300.0
2015-03-04 10:30:00,57.9,58.07,57.87,57.98,87500.0,43.8151,43.9437,43.7924,43.8756,87500.0
2015-03-04 10:40:00,57.97,58.14,57.93,58.04,137900.0,43.868,43.9967,43.8378,43.921,137900.0
2015-03-04 10:50:00,58.03,58.13,57.96,58.13,79300.0,43.9134,43.9891,43.8605,43.9891,79300.0
2015-03-04 11:00:00,58.14,58.2,58.03,58.2,75300.0,43.9967,44.0421,43.9134,44.0421,75300.0
2015-03-04 11:10:00,58.2,58.3,58.2,58.24,110100.0,44.0421,44.1178,44.0421,44.0724,110100.0
2015-03-04 11:20:00,58.25,58.31,58.22,58.23,55100.0,44.0799,44.1253,44.0572,44.0648,55100.0
2015-03-04 11:30:00,58.24,58.34,58.22,58.34,74200.0,44.0724,44.148,44.0572,44.148,74200.0
2015-03-04 11:40:00,58.34,58.34,58.24,58.26,56100.0,44.148,44.148,44.0724,44.0875,56100.0
2015-03-04 11:50:00,58.26,58.31,58.19,58.3,46300.0,44.0875,44.1253,44.0345,44.1178,46300.0
2015-03-04 12:00:00,58.3,58.34,58.25,58.34,38900.0,44.1178,44.148,44.0799,44.148,38900.0
2015-03-04 12:10:00,58.34,58.46,58.32,58.39,59200.0,44.148,44.2388,44.1329,44.1859,59200.0
2015-03-04 12:20:00,58.38,58.39,58.32,58.38,43400.0,44.1783,44.1859,44.1329,44.1783,43400.0
2015-03-04 12:30:00,58.38,58.44,58.31,58.31,55800.0,44.1783,44.2237,44.1253,44.1253,55800.0
2015-03-04 12:40:00,58.31,58.41,58.3,58.37,64300.0,44.1253,44.201,44.1178,44.1707,64300.0
2015-03-04 12:50:00,58.37,58.37,58.18,58.18,64700.0,44.1707,44.1707,44.0269,44.0269,64700.0
2015-03-04 13:00:00,58.19,58.3,58.19,58.3,68600.0,44.0345,44.1178,44.0345,44.1178,68600.0
2015-03-04 13:10:00,58.29,58.29,58.2,58.25,54300.0,44.1102,44.1102,44.0421,44.0799,54300.0
2015-03-04 13:20:00,58.24,58.36,58.22,58.33,80100.0,44.0724,44.1632,44.0572,44.1405,80100.0
2015-03-04 13:30:00,58.32,58.32,58.23,58.28,66500.0,44.1329,44.1329,44.0648,44.1026,66500.0
2015-03-04 13:40:00,58.27,58.32,58.26,58.27,101000.0,44.0951,44.1329,44.0875,44.0951,101000.0
2015-03-04 13:50:00,58.27,58.29,58.09,58.14,84200.0,44.0951,44.1102,43.9588,43.9967,84200.0
2015-03-04 14:00:00,58.14,58.22,58.09,58.18,68200.0,43.9967,44.0572,43.9588,44.0269,68200.0
2015-03-04 14:10:00,58.18,58.23,58.1,58.13,87300.0,44.0269,44.0648,43.9664,43.9891,87300.0
2015-03-04 14:20:00,58.13,58.24,58.13,58.23,31900.0,43.9891,44.0724,43.9891,44.0648,31900.0
2015-03-04 14:30:00,58.22,58.25,58.19,58.24,41800.0,44.0572,44.0799,44.0345,44.0724,41800.0
2015-03-04 14:40:00,58.24,58.29,58.23,58.29,40000.0,44.0724,44.1102,44.0648,44.1102,40000.0
2015-03-04 14:50:00,58.29,58.36,58.28,58.31,61100.0,44.1102,44.1632,44.1026,44.1253,61100.0
2015-03-04 15:00:00,58.31,58.33,58.23,58.27,110600.0,44.1253,44.1405,44.0648,44.0951,110600.0
2015-03-04 15:10:00,58.27,58.3,58.25,58.26,64700.0,44.0951,44.1178,44.0799,44.0875,64700.0
2015-03-04 15:20:00,58.26,58.29,58.22,58.28,88400.0,44.0875,44.1102,44.0572,44.1026,88400.0
2015-03-04 15:30:00,58.29,58.34,58.28,58.33,124500.0,44.1102,44.148,44.1026,44.1405,124500.0
2015-03-04 15:40:00,58.33,58.33,58.27,58.33,166700.0,44.1405,44.1405,44.0951,44.1405,166700.0
2015-03-04 15:50:00,58.32,58.33,58.28,58.33,322800.0,44.1329,44.1405,44.1026,44.1405,322800.0
2015-03-05 09:30:00,58.29,58.53,58.17,58.39,153200.0,44.1102,44.2918,44.0194,44.1859,153200.0
2015-03-05 09:40:00,58.39,58.42,58.23,58.4,67700.0,44.1859,44.2086,44.0648,44.1934,67700.0
2015-03-05 09:50:00,58.42,58.57,58.42,58.52,62100.0,44.2086,44.3221,44.2086,44.2842,62100.0
2015-03-05 10:00:00,58.51,58.58,58.47,58.55,91000.0,44.2767,44.3296,44.2464,44.3069,91000.0
2015-03-05 10:10:00,58.55,58.57,58.42,58.45,88500.0,44.3069,44.3221,44.2086,44.2313,88500.0
2015-03-05 10:20:00,58.45,58.61,58.45,58.6,47400.0,44.2313,44.3523,44.2313,44.3448,47400.0
2015-03-05 10:30:00,58.61,58.75,58.6,58.71,66600.0,44.3523,44.4583,44.3448,44.428,66600.0
2015-03-05 10:40:00,58.72,58.74,58.67,58.73,39000.0,44.4356,44.4507,44.3977,44.4432,39000.0
2015-03-05 10:50:00,58.73,58.79,58.63,58.67,45500.0,44.4432,44.4886,44.3675,44.3977,45500.0
2015-03-05 11:00:00,58.67,58.69,58.55,58.57,64000.0,44.3977,44.4129,44.3069,44.3221,64000.0
2015-03-05 11:10:00,58.57,58.58,58.4,58.47,58000.0,44.3221,44.3296,44.1934,44.2464,58000.0
2015-03-05 11:20:00,58.47,58.5,58.43,58.44,50500.0,44.2464,44.2691,44.2161,44.2237,50500.0
2015-03-05 11:30:00,58.45,58.55,58.44,58.55,48400.0,44.2313,44.3069,44.2237,44.3069,48400.0
2015-03-05 11:40:00,58.55,58.57,58.46,58.55,44100.0,44.3069,44.3221,44.2388,44.3069,44100.0
2015-03-05 11:50:00,58.56,58.58,58.51,58.57,27900.0,44.3145,44.3296,44.2767,44.3221,27900.0
2015-03-05 12:00:00,58.58,58.59,58.52,58.55,28600.0,44.3296,44.3372,44.2842,44.3069,28600.0
2015-03-05 12:10:00,58.55,58.57,58.44,58.48,38400.0,44.3069,44.3221,44.2237,44.254,38400.0
2015-03-05 12:20:00,58.48,58.49,58.35,58.36,47700.0,44.254,44.2615,44.1556,44.1632,47700.0
2015-03-05 12:30:00,58.36,58.41,58.31,58.32,87000.0,44.1632,44.201,44.1253,44.1329,87000.0
2015-03-05 12:40:00,58.33,58.33,58.07,58.08,141300.0,44.1405,44.1405,43.9437,43.9513,141300.0
2015-03-05 12:50:00,58.08,58.09,58.02,58.04,62500.0,43.9513,43.9588,43.9059,43.921,62500.0
2015-03-05 13:00:00,58.04,58.12,58.02,58.1,96400.0,43.921,43.9815,43.9059,43.9664,96400.0
2015-03-05 13:10:00,58.09,58.19,58.08,58.12,62000.0,43.9588,44.0345,43.9513,43.9815,62000.0
2015-03-05 13:20:00,58.12,58.24,58.09,58.23,41700.0,43.9815,44.0724,43.9588,44.0648,41700.0
2015-03-05 13:30:00,58.23,58.32,58.22,58.3,35000.0,44.0648,44.1329,44.0572,44.1178,35000.0
2015-03-05 13:40:00,58.3,58.37,58.26,58.35,33700.0,44.1178,44.1707,44.0875,44.1556,33700.0
2015-03-05 13:50:00,58.34,58.35,58.27,58.29,33700.0,44.148,44.1556,44.0951,44.1102,33700.0
2015-03-05 14:00:00,58.3,58.39,58.28,58.32,49200.0,44.1178,44.1859,44.1026,44.1329,49200.0
2015-03-05 14:10:00,58.32,58.37,58.31,58.34,52300.0,44.1329,44.1707,44.1253,44.148,52300.0
2015-03-05 14:20:00,58.34,58.36,58.31,58.35,65700.0,44.148,44.1632,44.1253,44.1556,65700.0
2015-03-05 14:30:00,58.35,58.37,58.24,58.29,83300.0,44.1556,44.1707,44.0724,44.1102,83300.0
2015-03-05 14:40:00,58.29,58.31,58.22,58.22,35900.0,44.1102,44.1253,44.0572,44.0572,35900.0
2015-03-05 14:50:00,58.22,58.36,58.22,58.36,56100.0,44.0572,44.1632,44.0572,44.1632,56100.0
2015-03-05 15:00:00,58.37,58.38,58.28,58.33,66200.0,44.1707,44.1783,44.1026,44.1405,66200.0
2015-03-05 15:10:00,58.34,58.39,58.31,58.36,47600.0,44.148,44.1859,44.1253,44.1632,47600.0
2015-03-05 15:20:00,58.36,58.42,58.35,58.41,59200.0,44.1632,44.2086,44.1556,44.201,59200.0
2015-03-05 15:30:00,58.4,58.41,58.29,58.34,83000.0,44.1934,44.201,44.1102,44.148,83000.0
2015-03-05 15:40:00,58.34,58.37,58.31,58.34,107400.0,44.148,44.1707,44.1253,44.148,107400.0
2015-03-05 15:50:00,58.34,58.38,58.33,58.34,217200.0,44.148,44.1783,44.1405,44.148,217200.0
2015-03-06 09:30:00,58.2,58.22,58.02,58.08,138400.0,44.0421,44.0572,43.9059,43.9513,138400.0
2015-03-06 09:40:00,58.09,58.13,57.86,57.86,92400.0,43.9588,43.9891,43.7848,43.7848,92400.0
2015-03-06 09:50:00,57.86,58.03,57.71,57.99,123500.0,43.7848,43.9134,43.6713,43.8832,123500.0
2015-03-06 10:00:00,58.0,58.1,57.96,58.09,102600.0,43.8907,43.9664,43.8605,43.9588,102600.0
2015-03-06 10:10:00,58.08,58.2,58.08,58.18,96300.0,43.9513,44.0421,43.9513,44.0269,96300.0
2015-03-06 10:20:00,58.19,58.22,58.12,58.2,54400.0,44.0345,44.0572,43.9815,44.0421,54400.0
2015-03-06 10:30:00,58.2,58.23,58.14,58.18,57000.0,44.0421,44.0648,43.9967,44.0269,57000.0
2015-03-06 10:40:00,58.18,58.31,58.16,58.26,61000.0,44.0269,44.1253,44.0118,44.0875,61000.0
2015-03-06 10:50:00,58.25,58.25,58.14,58.18,120000.0,44.0799,44.0799,43.9967,44.0269,120000.0
2015-03-06 11:00:00,58.17,58.18,57.95,57.97,59800.0,44.0194,44.0269,43.8529,43.868,59800.0
2015-03-06 11:10:00,57.97,57.98,57.82,57.82,87800.0,43.868,43.8756,43.7545,43.7545,87800.0
2015-03-06 11:20:00,57.83,57.83,57.7,57.73,83300.0,43.7621,43.7621,43.6637,43.6864,83300.0
2015-03-06 11:30:00,57.72,57.72,57.62,57.67,129200.0,43.6788,43.6788,43.6032,43.641,129200.0
2015-03-06 11:40:00,57.68,57.7,57.46,57.5,138900.0,43.6486,43.6637,43.4821,43.5124,138900.0
2015-03-06 11:50:00,57.52,57.57,57.46,57.53,176600.0,43.5275,43.5653,43.4821,43.5351,176600.0
2015-03-06 12:00:00,57.54,57.72,57.51,57.72,53700.0,43.5426,43.6788,43.5199,43.6788,53700.0
2015-03-06 12:10:00,57.72,57.74,57.57,57.58,47600.0,43.6788,43.694,43.5653,43.5729,47600.0
2015-03-06 12:20:00,57.57,57.59,57.45,57.59,91000.0,43.5653,43.5805,43.4745,43.5805,91000.0
2015-03-06 12:30:00,57.6,57.69,57.56,57.69,40500.0,43.588,43.6561,43.5578,43.6561,40500.0
2015-03-06 12:40:00,57.68,57.74,57.63,57.7,38800.0,43.6486,43.694,43.6107,43.6637,38800.0
2015-03-06 12:50:00,57.71,57.73,57.56,57.6,41500.0,43.6713,43.6864,43.5578,43.588,41500.0
2015-03-06 13:00:00,57.61,57.68,57.56,57.58,41300.0,43.5956,43.6486,43.5578,43.5729,41300.0
2015-03-06 13:10:00,57.59,57.7,57.57,57.65,41000.0,43.5805,43.6637,43.5653,43.6259,41000.0
2015-03-06 13:20:00,57.65,57.68,57.56,57.68,41700.0,43.6259,43.6486,43.5578,43.6486,41700.0
2015-03-06 13:30:00,57.68,57.68,57.56,57.64,40300.0,43.6486,43.6486,43.5578,43.6183,40300.0
2015-03-06 13:40:00,57.63,57.68,57.56,57.63,31500.0,43.6107,43.6486,43.5578,43.6107,31500.0
2015-03-06 13:50:00,57.62,57.63,57.56,57.62,60400.0,43.6032,43.6107,43.5578,43.6032,60400.0
2015-03-06 14:00:00,57.63,57.76,57.61,57.76,46500.0,43.6107,43.7091,43.5956,43.7091,46500.0
2015-03-06 14:10:00,57.76,57.77,57.72,57.74,43300.0,43.7091,43.7167,43.6788,43.694,43300.0
2015-03-06 14:20:00,57.74,57.74,57.57,57.6,63300.0,43.694,43.694,43.5653,43.588,63300.0
2015-03-06 14:30:00,57.59,57.68,57.55,57.58,57700.0,43.5805,43.6486,43.5502,43.5729,57700.0
2015-03-06 14:40:00,57.58,57.65,57.55,57.64,95300.0,43.5729,43.6259,43.5502,43.6183,95300.0
2015-03-06 14:50:00,57.63,57.65,57.58,57.61,45800.0,43.6107,43.6259,43.5729,43.5956,45800.0
2015-03-06 15:00:00,57.6,57.74,57.6,57.72,72000.0,43.588,43.694,43.588,43.6788,72000.0
2015-03-06 15:10:00,57.73,57.73,57.62,57.7,72700.0,43.6864,43.6864,43.6032,43.6637,72700.0
2015-03-06 15:20:00,57.71,57.74,57.58,57.62,124700.0,43.6713,43.694,43.5729,43.6032,124700.0
2015-03-06 15:30:00,57.62,57.7,57.59,57.63,223000.0,43.6032,43.6637,43.5805,43.6107,223000.0
2015-03-06 15:40:00,57.62,57.63,57.52,57.56,201100.0,43.6032,43.6107,43.5275,43.5578,201100.0
2015-03-06 15:50:00,57.56,57.68,57.55,57.65,388600.0,43.5578,43.6486,43.5502,43.6259,388600.0
2015-03-09 09:30:00,57.76,58.04,57.61,58.02,111200.0,43.7091,43.921,43.5956,43.9059,111200.0
2015-03-09 09:40:00,58.03,58.14,57.86,57.88,96100.0,43.9134,43.9967,43.7848,43.7999,96100.0
2015-03-09 09:50:00,57.89,58.05,57.84,58.05,59000.0,43.8075,43.9286,43.7697,43.9286,59000.0
2015-03-09 10:00:00,58.04,58.07,57.98,58.0,52600.0,43.921,43.9437,43.8756,43.8907,52600.0
2015-03-09 10:10:00,58.0,58.02,57.9,57.95,52900.0,43.8907,43.9059,43.8151,43.8529,52900.0
2015-03-09 10:20:00,57.95,57.99,57.86,57.92,41000.0,43.8529,43.8832,43.7848,43.8302,41000.0
2015-03-09 10:30:00,57.93,57.99,57.88,57.93,36300.0,43.8378,43.8832,43.7999,43.8378,36300.0
2015-03-09 10:40:00,57.92,57.96,57.89,57.92,34900.0,43.8302,43.8605,43.8075,43.8302,34900.0
2015-03-09 10:50:00,57.93,58.0,57.92,57.94,51100.0,43.8378,43.8907,43.8302,43.8453,51100.0
2015-03-09 11:00:00,57.94,57.97,57.84,57.86,55400.0,43.8453,43.868,43.7697,43.7848,55400.0
2015-03-09 11:10:00,57.86,57.99,57.85,57.99,31000.0,43.7848,43.8832,43.7772,43.8832,31000.0
2015-03-09 11:20:00,58.0,58.08,57.89,58.04,44900.0,43.8907,43.9513,43.8075,43.921,44900.0
2015-03-09 11:30:00,58.05,58.09,58.0,58.0,25100.0,43.9286,43.9588,43.8907,43.8907,25100.0
2015-03-09 11:40:00,57.99,58.05,57.98,57.99,28600.0,43.8832,43.9286,43.8756,43.8832,28600.0
2015-03-09 11:50:00,57.99,58.02,57.96,57.99,30500.0,43.8832,43.9059,43.8605,43.8832,30500.0
2015-03-09 12:00:00,58.0,58.02,57.89,57.93,37500.0,43.8907,43.9059,43.8075,43.8378,37500.0
2015-03-09 12:10:00,57.93,57.97,57.91,57.94,21500.0,43.8378,43.868,43.8226,43.8453,21500.0
2015-03-09 12:20:00,57.95,58.0,57.94,57.97,30200.0,43.8529,43.8907,43.8453,43.868,30200.0
2015-03-09 12:30:00,57.95,58.03,57.95,58.02,49900.0,43.8529,43.9134,43.8529,43.9059,49900.0
2015-03-09 12:40:00,58.03,58.08,58.02,58.08,37400.0,43.9134,43.9513,43.9059,43.9513,37400.0
2015-03-09 12:50:00,58.08,58.09,58.05,58.09,46500.0,43.9513,43.9588,43.9286,43.9588,46500.0
2015-03-09 13:00:00,58.09,58.11,58.08,58.1,36300.0,43.9588,43.974,43.9513,43.9664,36300.0
2015-03-09 13:10:00,58.1,58.12,58.03,58.05,40100.0,43.9664,43.9815,43.9134,43.9286,40100.0
2015-03-09 13:20:00,58.04,58.1,58.03,58.1,33200.0,43.921,43.9664,43.9134,43.9664,33200.0
2015-03-09 13:30:00,58.1,58.14,58.1,58.14,29900.0,43.9664,43.9967,43.9664,43.9967,29900.0
2015-03-09 13:40:00,58.14,58.24,58.13,58.24,94700.0,43.9967,44.0724,43.9891,44.0724,94700.0
2015-03-09 13:50:00,58.23,58.3,58.23,58.28,100400.0,44.0648,44.1178,44.0648,44.1026,100400.0
2015-03-09 14:00:00,58.29,58.3,58.23,58.27,92200.0,44.1102,44.1178,44.0648,44.0951,92200.0
2015-03-09 14:10:00,58.26,58.28,58.21,58.24,104600.0,44.0875,44.1026,44.0496,44.0724,104600.0
2015-03-09 14:20:00,58.23,58.31,58.23,58.28,144300.0,44.0648,44.1253,44.0648,44.1026,144300.0
2015-03-09 14:30:00,58.28,58.31,58.22,58.28,109700.0,44.1026,44.1253,44.0572,44.1026,109700.0
2015-03-09 14:40:00,58.28,58.39,58.26,58.38,94700.0,44.1026,44.1859,44.0875,44.1783,94700.0
2015-03-09 14:50:00,58.37,58.46,58.37,58.46,111300.0,44.1707,44.2388,44.1707,44.2388,111300.0
2015-03-09 15:00:00,58.45,58.5,58.41,58.5,122900.0,44.2313,44.2691,44.201,44.2691,122900.0
2015-03-09 15:10:00,58.5,58.53,58.43,58.47,142000.0,44.2691,44.2918,44.2161,44.2464,142000.0
2015-03-09 15:20:00,58.47,58.49,58.41,58.46,155100.0,44.2464,44.2615,44.201,44.2388,155100.0
2015-03-09 15:30:00,58.46,58.53,58.46,58.48,200200.0,44.2388,44.2918,44.2388,44.254,200200.0
2015-03-09 15:40:00,58.48,58.63,58.46,58.58,279900.0,44.254,44.3675,44.2388,44.3296,279900.0
2015-03-09 15:50:00,58.59,58.6,58.41,58.42,433400.0,44.3372,44.3448,44.201,44.2086,433400.0
2015-03-10 09:30:00,57.85,58.17,57.82,57.99,167100.0,43.7772,44.0194,43.7545,43.8832,167100.0
2015-03-10 09:40:00,58.02,58.05,57.69,57.7,182500.0,43.9059,43.9286,43.6561,43.6637,182500.0
2015-03-10 09:50:00,57.7,57.71,57.57,57.64,444400.0,43.6637,43.6713,43.5653,43.6183,444400.0
2015-03-10 10:00:00,57.63,57.68,57.57,57.6,146700.0,43.6107,43.6486,43.5653,43.588,146700.0
2015-03-10 10:10:00,57.61,57.61,57.4,57.48,103300.0,43.5956,43.5956,43.4367,43.4972,103300.0
2015-03-10 10:20:00,57.48,57.49,57.28,57.37,119200.0,43.4972,43.5048,43.3459,43.414,119200.0
2015-03-10 10:30:00,57.36,57.4,57.25,57.27,101600.0,43.4064,43.4367,43.3232,43.3383,101600.0
2015-03-10 10:40:00,57.28,57.42,57.26,57.41,101500.0,43.3459,43.4518,43.3307,43.4443,101500.0
2015-03-10 10:50:00,57.41,57.64,57.41,57.6,100600.0,43.4443,43.6183,43.4443,43.588,100600.0
2015-03-10 11:00:00,57.61,57.78,57.6,57.78,61000.0,43.5956,43.7243,43.588,43.7243,61000.0
2015-03-10 11:10:00,57.78,58.0,57.77,57.94,171500.0,43.7243,43.8907,43.7167,43.8453,171500.0
2015-03-10 11:20:00,57.95,58.0,57.88,57.9,82700.0,43.8529,43.8907,43.7999,43.8151,82700.0
2015-03-10 11:30:00,57.9,57.96,57.86,57.87,73600.0,43.8151,43.8605,43.7848,43.7924,73600.0
2015-03-10 11:40:00,57.86,57.87,57.75,57.75,60900.0,43.7848,43.7924,43.7015,43.7015,60900.0
2015-03-10 11:50:00,57.74,57.75,57.56,57.56,40600.0,43.694,43.7015,43.5578,43.5578,40600.0
2015-03-10 12:00:00,57.56,57.6,57.46,57.58,67500.0,43.5578,43.588,43.4821,43.5729,67500.0
2015-03-10 12:10:00,57.58,57.68,57.58,57.61,78000.0,43.5729,43.6486,43.5729,43.5956,78000.0
2015-03-10 12:20:00,57.62,57.62,57.44,57.49,39100.0,43.6032,43.6032,43.467,43.5048,39100.0
2015-03-10 12:30:00,57.47,57.5,57.41,57.46,49600.0,43.4897,43.5124,43.4443,43.4821,49600.0
2015-03-10 12:40:00,57.46,57.56,57.43,57.47,69500.0,43.4821,43.5578,43.4594,43.4897,69500.0
2015-03-10 12:50:00,57.47,57.53,57.43,57.43,34000.0,43.4897,43.5351,43.4594,43.4594,34000.0
2015-03-10 13:00:00,57.44,57.48,57.39,57.39,30800.0,43.467,43.4972,43.4291,43.4291,30800.0
2015-03-10 13:10:00,57.39,57.46,57.39,57.46,37600.0,43.4291,43.4821,43.4291,43.4821,37600.0
2015-03-10 13:20:00,57.46,57.58,57.46,57.5,33800.0,43.4821,43.5729,43.4821,43.5124,33800.0
2015-03-10 13:30:00,57.5,57.5,57.37,57.37,71000.0,43.5124,43.5124,43.414,43.414,71000.0
2015-03-10 13:40:00,57.38,57.52,57.35,57.52,39500.0,43.4216,43.5275,43.3989,43.5275,39500.0
2015-03-10 13:50:00,57.51,57.57,57.45,57.49,36400.0,43.5199,43.5653,43.4745,43.5048,36400.0
2015-03-10 14:00:00,57.49,57.57,57.47,57.56,35300.0,43.5048,43.5653,43.4897,43.5578,35300.0
2015-03-10 14:10:00,57.56,57.6,57.42,57.44,116800.0,43.5578,43.588,43.4518,43.467,116800.0
2015-03-10 14:20:00,57.43,57.45,57.37,57.44,47700.0,43.4594,43.4745,43.414,43.467,47700.0
2015-03-10 14:30:00,57.45,57.56,57.43,57.49,65300.0,43.4745,43.5578,43.4594,43.5048,65300.0
2015-03-10 14:40:00,57.48,57.56,57.41,57.5,38600.0,43.4972,43.5578,43.4443,43.5124,38600.0
2015-03-10 14:50:00,57.5,57.53,57.37,57.38,46000.0,43.5124,43.5351,43.414,43.4216,46000.0
2015-03-10 15:00:00,57.38,57.48,57.36,57.46,61600.0,43.4216,43.4972,43.4064,43.4821,61600.0
2015-03-10 15:10:00,57.46,57.51,57.39,57.5,76100.0,43.4821,43.5199,43.4291,43.5124,76100.0
2015-03-10 15:20:00,57.51,57.55,57.39,57.41,80700.0,43.5199,43.5502,43.4291,43.4443,80700.0
2015-03-10 15:30:00,57.42,57.43,57.33,57.37,265000.0,43.4518,43.4594,43.3837,43.414,265000.0
2015-03-10 15:40:00,57.37,57.42,57.32,57.35,119900.0,43.414,43.4518,43.3762,43.3989,119900.0
2015-03-10 15:50:00,57.35,57.35,57.07,57.11,972900.0,43.3989,43.3989,43.187,43.2172,972900.0
2015-03-11 09:30:00,57.43,57.54,57.17,57.49,129400.0,43.4594,43.5426,43.2626,43.5048,129400.0
2015-03-11 09:40:00,57.46,57.7,57.44,57.58,89600.0,43.4821,43.6637,43.467,43.5729,89600.0
2015-03-11 09:50:00,57.59,57.77,57.57,57.73,92900.0,43.5805,43.7167,43.5653,43.6864,92900.0
2015-03-11 10:00:00,57.73,57.76,57.6,57.66,60000.0,43.6864,43.7091,43.588,43.6334,60000.0
2015-03-11 10:10:00,57.65,57.66,57.5,57.51,53300.0,43.6259,43.6334,43.5124,43.5199,53300.0
2015-03-11 10:20:00,57.52,57.6,57.49,57.56,39800.0,43.5275,43.588,43.5048,43.5578,39800.0
2015-03-11 10:30:00,57.55,57.61,57.36,57.38,75100.0,43.5502,43.5956,43.4064,43.4216,75100.0
2015-03-11 10:40:00,57.37,57.42,57.23,57.28,81400.0,43.414,43.4518,43.308,43.3459,81400.0
2015-03-11 10:50:00,57.27,57.28,57.17,57.21,75200.0,43.3383,43.3459,43.2626,43.2929,75200.0
2015-03-11 11:00:00,57.21,57.25,57.12,57.17,92700.0,43.2929,43.3232,43.2248,43.2626,92700.0
2015-03-11 11:10:00,57.17,57.21,57.13,57.16,96700.0,43.2626,43.2929,43.2324,43.2551,96700.0
2015-03-11 11:20:00,57.15,57.4,57.15,57.4,45900.0,43.2475,43.4367,43.2475,43.4367,45900.0
2015-03-11 11:30:00,57.4,57.5,57.37,57.47,41600.0,43.4367,43.5124,43.414,43.4897,41600.0
2015-03-11 11:40:00,57.46,57.5,57.45,57.49,48700.0,43.4821,43.5124,43.4745,43.5048,48700.0
2015-03-11 11:50:00,57.49,57.49,57.36,57.4,70200.0,43.5048,43.5048,43.4064,43.4367,70200.0
2015-03-11 12:00:00,57.4,57.48,57.35,57.36,81700.0,43.4367,43.4972,43.3989,43.4064,81700.0
2015-03-11 12:10:00,57.37,57.48,57.35,57.47,23300.0,43.414,43.4972,43.3989,43.4897,23300.0
2015-03-11 12:20:00,57.46,57.46,57.33,57.35,35800.0,43.4821,43.4821,43.3837,43.3989,35800.0
2015-03-11 12:30:00,57.37,57.49,57.34,57.49,35400.0,43.414,43.5048,43.3913,43.5048,35400.0
2015-03-11 12:40:00,57.49,57.49,57.4,57.42,36200.0,43.5048,43.5048,43.4367,43.4518,36200.0
2015-03-11 12:50:00,57.43,57.51,57.39,57.4,29400.0,43.4594,43.5199,43.4291,43.4367,29400.0
2015-03-11 13:00:00,57.4,57.42,57.34,57.34,46800.0,43.4367,43.4518,43.3913,43.3913,46800.0
2015-03-11 13:10:00,57.35,57.37,57.31,57.33,30700.0,43.3989,43.414,43.3686,43.3837,30700.0
2015-03-11 13:20:00,57.33,57.4,57.31,57.37,31100.0,43.3837,43.4367,43.3686,43.414,31100.0
2015-03-11 13:30:00,57.37,57.37,57.25,57.32,24800.0,43.414,43.414,43.3232,43.3762,24800.0
2015-03-11 13:40:00,57.32,57.32,57.17,57.17,46500.0,43.3762,43.3762,43.2626,43.2626,46500.0
2015-03-11 13:50:00,57.17,57.26,57.17,57.25,35500.0,43.2626,43.3307,43.2626,43.3232,35500.0
2015-03-11 14:00:00,57.24,57.33,57.22,57.33,51400.0,43.3156,43.3837,43.3005,43.3837,51400.0
2015-03-11 14:10:00,57.33,57.42,57.29,57.4,45700.0,43.3837,43.4518,43.3535,43.4367,45700.0
2015-03-11 14:20:00,57.4,57.43,57.35,57.39,39100.0,43.4367,43.4594,43.3989,43.4291,39100.0
2015-03-11 14:30:00,57.39,57.4,57.27,57.39,44500.0,43.4291,43.4367,43.3383,43.4291,44500.0
2015-03-11 14:40:00,57.39,57.4,57.29,57.36,43300.0,43.4291,43.4367,43.3535,43.4064,43300.0
2015-03-11 14:50:00,57.36,57.45,57.35,57.42,52300.0,43.4064,43.4745,43.3989,43.4518,52300.0
2015-03-11 15:00:00,57.41,57.41,57.34,57.34,56900.0,43.4443,43.4443,43.3913,43.3913,56900.0
2015-03-11 15:10:00,57.34,57.35,57.28,57.33,58200.0,43.3913,43.3989,43.3459,43.3837,58200.0
2015-03-11 15:20:00,57.33,57.34,57.23,57.23,74700.0,43.3837,43.3913,43.308,43.308,74700.0
2015-03-11 15:30:00,57.23,57.26,57.16,57.25,97800.0,43.308,43.3307,43.2551,43.3232,97800.0
2015-03-11 15:40:00,57.25,57.28,57.18,57.22,94000.0,43.3232,43.3459,43.2702,43.3005,94000.0
2015-03-11 15:50:00,57.21,57.29,57.17,57.19,340000.0,43.2929,43.3535,43.2626,43.2778,340000.0
2015-03-12 09:30:00,56.45,57.25,56.35,56.99,210700.0,42.7178,43.3232,42.6421,43.1264,210700.0
2015-03-12 09:40:00,56.99,57.27,56.99,57.27,73700.0,43.1264,43.3383,43.1264,43.3383,73700.0
2015-03-12 09:50:00,57.28,57.34,57.06,57.11,65400.0,43.3459,43.3913,43.1794,43.2172,65400.0
2015-03-12 10:00:00,57.11,57.18,56.9,56.94,121200.0,43.2172,43.2702,43.0583,43.0886,121200.0
2015-03-12 10:10:00,56.94,57.01,56.83,56.84,76700.0,43.0886,43.1416,43.0054,43.0129,76700.0
2015-03-12 10:20:00,56.84,56.98,56.82,56.98,71900.0,43.0129,43.1189,42.9978,43.1189,71900.0
2015-03-12 10:30:00,56.97,57.02,56.93,57.02,61200.0,43.1113,43.1491,43.081,43.1491,61200.0
2015-03-12 10:40:00,57.02,57.02,56.91,56.96,50900.0,43.1491,43.1491,43.0659,43.1037,50900.0
2015-03-12 10:50:00,56.97,57.03,56.97,56.99,91400.0,43.1113,43.1567,43.1113,43.1264,91400.0
2015-03-12 11:00:00,57.0,57.08,56.99,57.01,94200.0,43.134,43.1945,43.1264,43.1416,94200.0
2015-03-12 11:10:00,57.01,57.07,57.0,57.05,89800.0,43.1416,43.187,43.134,43.1718,89800.0
2015-03-12 11:20:00,57.05,57.13,57.04,57.12,68600.0,43.1718,43.2324,43.1643,43.2248,68600.0
2015-03-12 11:30:00,57.13,57.14,57.06,57.08,61700.0,43.2324,43.2399,43.1794,43.1945,61700.0
2015-03-12 11:40:00,57.08,57.1,57.05,57.08,25300.0,43.1945,43.2097,43.1718,43.1945,25300.0
2015-03-12 11:50:00,57.09,57.21,57.09,57.18,33100.0,43.2021,43.2929,43.2021,43.2702,33100.0
2015-03-12 12:00:00,57.19,57.22,57.12,57.15,36700.0,43.2778,43.3005,43.2248,43.2475,36700.0
2015-03-12 12:10:00,57.15,57.3,57.15,57.26,60800.0,43.2475,43.361,43.2475,43.3307,60800.0
2015-03-12 12:20:00,57.27,57.28,57.18,57.23,27900.0,43.3383,43.3459,43.2702,43.308,27900.0
2015-03-12 12:30:00,57.24,57.27,57.21,57.27,50200.0,43.3156,43.3383,43.2929,43.3383,50200.0
2015-03-12 12:40:00,57.28,57.28,57.18,57.26,50800.0,43.3459,43.3459,43.2702,43.3307,50800.0
2015-03-12 12:50:00,57.26,57.26,57.17,57.18,79400.0,43.3307,43.3307,43.2626,43.2702,79400.0
2015-03-12 13:00:00,57.17,57.22,57.17,57.17,66700.0,43.2626,43.3005,43.2626,43.2626,66700.0
2015-03-12 13:10:00,57.18,57.22,57.17,57.21,46700.0,43.2702,43.3005,43.2626,43.2929,46700.0
2015-03-12 13:20:00,57.21,57.21,57.12,57.15,34500.0,43.2929,43.2929,43.2248,43.2475,34500.0
2015-03-12 13:30:00,57.15,57.21,57.1,57.19,50600.0,43.2475,43.2929,43.2097,43.2778,50600.0
2015-03-12 13:40:00,57.18,57.25,57.15,57.16,75500.0,43.2702,43.3232,43.2475,43.2551,75500.0
2015-03-12 13:50:00,57.16,57.2,57.14,57.16,45900.0,43.2551,43.2853,43.2399,43.2551,45900.0
2015-03-12 14:00:00,57.16,57.19,57.1,57.17,74300.0,43.2551,43.2778,43.2097,43.2626,74300.0
2015-03-12 14:10:00,57.16,57.2,57.1,57.11,45600.0,43.2551,43.2853,43.2097,43.2172,45600.0
2015-03-12 14:20:00,57.11,57.11,57.05,57.06,82600.0,43.2172,43.2172,43.1718,43.1794,82600.0
2015-03-12 14:30:00,57.07,57.1,57.05,57.1,56700.0,43.187,43.2097,43.1718,43.2097,56700.0
2015-03-12 14:40:00,57.1,57.11,57.04,57.07,62600.0,43.2097,43.2172,43.1643,43.187,62600.0
2015-03-12 14:50:00,57.07,57.18,57.06,57.14,46900.0,43.187,43.2702,43.1794,43.2399,46900.0
2015-03-12 15:00:00,57.15,57.21,57.14,57.19,61800.0,43.2475,43.2929,43.2399,43.2778,61800.0
2015-03-12 15:10:00,57.19,57.21,57.15,57.16,85100.0,43.2778,43.2929,43.2475,43.2551,85100.0
2015-03-12 15:20:00,57.16,57.21,57.15,57.18,99600.0,43.2551,43.2929,43.2475,43.2702,99600.0
2015-03-12 15:30:00,57.18,57.19,57.12,57.18,95300.0,43.2702,43.2778,43.2248,43.2702,95300.0
2015-03-12 15:40:00,57.18,57.2,57.16,57.18,163200.0,43.2702,43.2853,43.2551,43.2702,163200.0
2015-03-12 15:50:00,57.19,57.24,57.17,57.2,369700.0,43.2778,43.3156,43.2626,43.2853,369700.0
2015-03-13 09:30:00,57.39,57.47,56.93,57.47,198200.0,43.4291,43.4897,43.081,43.4897,198200.0
2015-03-13 09:40:00,57.45,57.45,57.29,57.42,78800.0,43.4745,43.4745,43.3535,43.4518,78800.0
2015-03-13 09:50:00,57.42,57.5,57.28,57.3,90300.0,43.4518,43.5124,43.3459,43.361,90300.0
2015-03-13 10:00:00,57.29,57.35,57.06,57.12,115600.0,43.3535,43.3989,43.1794,43.2248,115600.0
2015-03-13 10:10:00,57.13,57.22,57.06,57.2,58800.0,43.2324,43.3005,43.1794,43.2853,58800.0
2015-03-13 10:20:00,57.19,57.23,56.98,57.04,87000.0,43.2778,43.308,43.1189,43.1643,87000.0
2015-03-13 10:30:00,57.04,57.27,56.98,57.24,163200.0,43.1643,43.3383,43.1189,43.3156,163200.0
2015-03-13 10:40:00,57.23,57.3,57.09,57.12,138200.0,43.308,43.361,43.2021,43.2248,138200.0
2015-03-13 10:50:00,57.12,57.12,56.88,56.89,218700.0,43.2248,43.2248,43.0432,43.0508,218700.0
2015-03-13 11:00:00,56.88,56.94,56.8,56.87,111700.0,43.0432,43.0886,42.9826,43.0356,111700.0
2015-03-13 11:10:00,56.87,56.91,56.77,56.83,80000.0,43.0356,43.0659,42.9599,43.0054,80000.0
2015-03-13 11:20:00,56.83,56.86,56.7,56.72,74400.0,43.0054,43.0281,42.907,42.9221,74400.0
2015-03-13 11:30:00,56.71,56.77,56.66,56.73,96400.0,42.9145,42.9599,42.8767,42.9297,96400.0
2015-03-13 11:40:00,56.74,56.75,56.61,56.67,104900.0,42.9372,42.9448,42.8389,42.8843,104900.0
2015-03-13 11:50:00,56.68,56.85,56.61,56.83,72900.0,42.8918,43.0205,42.8389,43.0054,72900.0
2015-03-13 12:00:00,56.84,56.84,56.69,56.83,65400.0,43.0129,43.0129,42.8994,43.0054,65400.0
2015-03-13 12:10:00,56.82,56.87,56.75,56.79,59100.0,42.9978,43.0356,42.9448,42.9751,59100.0
2015-03-13 12:20:00,56.79,56.97,56.78,56.92,52200.0,42.9751,43.1113,42.9675,43.0735,52200.0
2015-03-13 12:30:00,56.92,57.01,56.91,56.94,65200.0,43.0735,43.1416,43.0659,43.0886,65200.0
2015-03-13 12:40:00,56.95,57.03,56.88,56.98,59200.0,43.0962,43.1567,43.0432,43.1189,59200.0
2015-03-13 12:50:00,56.99,57.05,56.91,57.04,38900.0,43.1264,43.1718,43.0659,43.1643,38900.0
2015-03-13 13:00:00,57.04,57.05,56.94,56.95,54400.0,43.1643,43.1718,43.0886,43.0962,54400.0
2015-03-13 13:10:00,56.94,56.99,56.9,56.96,41900.0,43.0886,43.1264,43.0583,43.1037,41900.0
2015-03-13 13:20:00,56.95,56.96,56.8,56.8,60500.0,43.0962,43.1037,42.9826,42.9826,60500.0
2015-03-13 13:30:00,56.8,56.89,56.79,56.87,61700.0,42.9826,43.0508,42.9751,43.0356,61700.0
2015-03-13 13:40:00,56.88,56.93,56.87,56.88,34700.0,43.0432,43.081,43.0356,43.0432,34700.0
2015-03-13 13:50:00,56.88,56.94,56.85,56.94,89900.0,43.0432,43.0886,43.0205,43.0886,89900.0
2015-03-13 14:00:00,56.94,56.94,56.83,56.83,39700.0,43.0886,43.0886,43.0054,43.0054,39700.0
2015-03-13 14:10:00,56.83,56.9,56.77,56.86,44400.0,43.0054,43.0583,42.9599,43.0281,44400.0
2015-03-13 14:20:00,56.86,56.9,56.8,56.9,42100.0,43.0281,43.0583,42.9826,43.0583,42100.0
2015-03-13 14:30:00,56.89,56.94,56.85,56.86,41900.0,43.0508,43.0886,43.0205,43.0281,41900.0
2015-03-13 14:40:00,56.87,56.92,56.79,56.85,57600.0,43.0356,43.0735,42.9751,43.0205,57600.0
2015-03-13 14:50:00,56.86,56.98,56.81,56.95,46600.0,43.0281,43.1189,42.9902,43.0962,46600.0
2015-03-13 15:00:00,56.95,56.98,56.89,56.92,56900.0,43.0962,43.1189,43.0508,43.0735,56900.0
2015-03-13 15:10:00,56.92,57.06,56.91,56.99,59600.0,43.0735,43.1794,43.0659,43.1264,59600.0
2015-03-13 15:20:00,57.0,57.07,56.97,57.07,98900.0,43.134,43.187,43.1113,43.187,98900.0
2015-03-13 15:30:00,57.07,57.15,57.06,57.15,92700.0,43.187,43.2475,43.1794,43.2475,92700.0
2015-03-13 15:40:00,57.15,57.26,57.14,57.17,129700.0,43.2475,43.3307,43.2399,43.2626,129700.0
2015-03-13 15:50:00,57.1,57.23,56.88,57.11,733200.0,43.2097,43.308,43.0432,43.2172,733200.0
2015-03-16 09:30:00,57.49,57.76,57.37,57.75,144400.0,43.5048,43.7091,43.414,43.7015,144400.0
2015-03-16 09:40:00,57.75,57.94,57.71,57.91,135000.0,43.7015,43.8453,43.6713,43.8226,135000.0
2015-03-16 09:50:00,57.92,58.12,57.92,58.01,175900.0,43.8302,43.9815,43.8302,43.8983,175900.0
2015-03-16 10:00:00,58.0,58.02,57.89,57.91,117400.0,43.8907,43.9059,43.8075,43.8226,117400.0
2015-03-16 10:10:00,57.92,57.99,57.88,57.94,78600.0,43.8302,43.8832,43.7999,43.8453,78600.0
2015-03-16 10:20:00,57.95,57.98,57.9,57.91,81500.0,43.8529,43.8756,43.8151,43.8226,81500.0
2015-03-16 10:30:00,57.92,57.98,57.9,57.95,81400.0,43.8302,43.8756,43.8151,43.8529,81400.0
2015-03-16 10:40:00,57.94,58.08,57.93,58.02,138600.0,43.8453,43.9513,43.8378,43.9059,138600.0
2015-03-16 10:50:00,58.02,58.07,58.01,58.05,99200.0,43.9059,43.9437,43.8983,43.9286,99200.0
2015-03-16 11:00:00,58.06,58.16,58.05,58.15,146600.0,43.9361,44.0118,43.9286,44.0042,146600.0
2015-03-16 11:10:00,58.14,58.16,58.07,58.1,84400.0,43.9967,44.0118,43.9437,43.9664,84400.0
2015-03-16 11:20:00,58.11,58.15,58.07,58.1,89600.0,43.974,44.0042,43.9437,43.9664,89600.0
2015-03-16 11:30:00,58.1,58.16,58.09,58.11,71000.0,43.9664,44.0118,43.9588,43.974,71000.0
2015-03-16 11:40:00,58.11,58.19,58.1,58.15,96100.0,43.974,44.0345,43.9664,44.0042,96100.0
2015-03-16 11:50:00,58.15,58.21,58.14,58.18,117800.0,44.0042,44.0496,43.9967,44.0269,117800.0
2015-03-16 12:00:00,58.17,58.2,58.13,58.13,47700.0,44.0194,44.0421,43.9891,43.9891,47700.0
2015-03-16 12:10:00,58.13,58.16,58.12,58.14,48200.0,43.9891,44.0118,43.9815,43.9967,48200.0
2015-03-16 12:20:00,58.14,58.15,58.03,58.14,84700.0,43.9967,44.0042,43.9134,43.9967,84700.0
2015-03-16 12:30:00,58.13,58.25,58.11,58.22,78800.0,43.9891,44.0799,43.974,44.0572,78800.0
2015-03-16 12:40:00,58.22,58.26,58.16,58.16,42000.0,44.0572,44.0875,44.0118,44.0118,42000.0
2015-03-16 12:50:00,58.15,58.23,58.15,58.15,59700.0,44.0042,44.0648,44.0042,44.0042,59700.0
2015-03-16 13:00:00,58.15,58.16,57.98,58.02,109300.0,44.0042,44.0118,43.8756,43.9059,109300.0
2015-03-16 13:10:00,58.02,58.05,58.0,58.03,83300.0,43.9059,43.9286,43.8907,43.9134,83300.0
2015-03-16 13:20:00,58.03,58.13,58.02,58.13,85000.0,43.9134,43.9891,43.9059,43.9891,85000.0
2015-03-16 13:30:00,58.13,58.13,58.1,58.11,84300.0,43.9891,43.9891,43.9664,43.974,84300.0
2015-03-16 13:40:00,58.11,58.19,58.11,58.18,54200.0,43.974,44.0345,43.974,44.0269,54200.0
2015-03-16 13:50:00,58.19,58.2,58.13,58.16,51800.0,44.0345,44.0421,43.9891,44.0118,51800.0
2015-03-16 14:00:00,58.15,58.18,58.13,58.15,50700.0,44.0042,44.0269,43.9891,44.0042,50700.0
2015-03-16 14:10:00,58.15,58.18,58.12,58.18,51400.0,44.0042,44.0269,43.9815,44.0269,51400.0
2015-03-16 14:20:00,58.18,58.3,58.18,58.3,102700.0,44.0269,44.1178,44.0269,44.1178,102700.0
2015-03-16 14:30:00,58.3,58.31,58.2,58.21,114800.0,44.1178,44.1253,44.0421,44.0496,114800.0
2015-03-16 14:40:00,58.2,58.37,58.19,58.34,176600.0,44.0421,44.1707,44.0345,44.148,176600.0
2015-03-16 14:50:00,58.35,58.36,58.24,58.29,79900.0,44.1556,44.1632,44.0724,44.1102,79900.0
2015-03-16 15:00:00,58.29,58.41,58.29,58.39,121600.0,44.1102,44.201,44.1102,44.1859,121600.0
2015-03-16 15:10:00,58.39,58.44,58.36,58.37,114100.0,44.1859,44.2237,44.1632,44.1707,114100.0
2015-03-16 15:20:00,58.36,58.37,58.25,58.31,207900.0,44.1632,44.1707,44.0799,44.1253,207900.0
2015-03-16 15:30:00,58.31,58.39,58.3,58.34,109200.0,44.1253,44.1859,44.1178,44.148,109200.0
2015-03-16 15:40:00,58.34,58.38,58.29,58.33,136400.0,44.148,44.1783,44.1102,44.1405,136400.0
2015-03-16 15:50:00,58.33,58.38,58.29,58.33,357800.0,44.1405,44.1783,44.1102,44.1405,357800.0
2015-03-17 09:30:00,58.19,58.23,57.9,58.0,131700.0,44.0345,44.0648,43.8151,43.8907,131700.0
2015-03-17 09:40:00,58.01,58.06,57.7,57.71,72400.0,43.8983,43.9361,43.6637,43.6713,72400.0
2015-03-17 09:50:00,57.7,57.91,57.63,57.79,82000.0,43.6637,43.8226,43.6107,43.7318,82000.0
2015-03-17 10:00:00,57.79,57.84,57.69,57.72,117600.0,43.7318,43.7697,43.6561,43.6788,117600.0
2015-03-17 10:10:00,57.71,57.8,57.69,57.78,89500.0,43.6713,43.7394,43.6561,43.7243,89500.0
2015-03-17 10:20:00,57.79,57.8,57.61,57.74,96100.0,43.7318,43.7394,43.5956,43.694,96100.0
2015-03-17 10:30:00,57.73,57.8,57.71,57.77,48700.0,43.6864,43.7394,43.6713,43.7167,48700.0
2015-03-17 10:40:00,57.78,57.79,57.7,57.72,46700.0,43.7243,43.7318,43.6637,43.6788,46700.0
2015-03-17 10:50:00,57.72,57.72,57.64,57.66,86400.0,43.6788,43.6788,43.6183,43.6334,86400.0
2015-03-17 11:00:00,57.66,57.67,57.54,57.56,118700.0,43.6334,43.641,43.5426,43.5578,118700.0
2015-03-17 11:10:00,57.56,57.6,57.49,57.53,86200.0,43.5578,43.588,43.5048,43.5351,86200.0
2015-03-17 11:20:00,57.53,57.63,57.49,57.62,60600.0,43.5351,43.6107,43.5048,43.6032,60600.0
2015-03-17 11:30:00,57.62,57.62,57.52,57.52,51600.0,43.6032,43.6032,43.5275,43.5275,51600.0
2015-03-17 11:40:00,57.52,57.55,57.49,57.51,62800.0,43.5275,43.5502,43.5048,43.5199,62800.0
2015-03-17 11:50:00,57.51,57.57,57.5,57.55,51400.0,43.5199,43.5653,43.5124,43.5502,51400.0
2015-03-17 12:00:00,57.55,57.55,57.49,57.52,47800.0,43.5502,43.5502,43.5048,43.5275,47800.0
2015-03-17 12:10:00,57.52,57.54,57.49,57.5,57500.0,43.5275,43.5426,43.5048,43.5124,57500.0
2015-03-17 12:20:00,57.5,57.57,57.48,57.56,63300.0,43.5124,43.5653,43.4972,43.5578,63300.0
2015-03-17 12:30:00,57.56,57.63,57.55,57.62,35800.0,43.5578,43.6107,43.5502,43.6032,35800.0
2015-03-17 12:40:00,57.63,57.7,57.61,57.68,48900.0,43.6107,43.6637,43.5956,43.6486,48900.0
2015-03-17 12:50:00,57.67,57.81,57.67,57.8,62000.0,43.641,43.747,43.641,43.7394,62000.0
2015-03-17 13:00:00,57.8,57.81,57.73,57.8,37200.0,43.7394,43.747,43.6864,43.7394,37200.0
2015-03-17 13:10:00,57.8,57.88,57.79,57.83,34900.0,43.7394,43.7999,43.7318,43.7621,34900.0
2015-03-17 13:20:00,57.83,57.84,57.78,57.8,28700.0,43.7621,43.7697,43.7243,43.7394,28700.0
2015-03-17 13:30:00,57.8,57.81,57.7,57.74,39900.0,43.7394,43.747,43.6637,43.694,39900.0
2015-03-17 13:40:00,57.75,57.79,57.71,57.74,46600.0,43.7015,43.7318,43.6713,43.694,46600.0
2015-03-17 13:50:00,57.74,57.84,57.74,57.82,59000.0,43.694,43.7697,43.694,43.7545,59000.0
2015-03-17 14:00:00,57.82,57.94,57.8,57.9,39000.0,43.7545,43.8453,43.7394,43.8151,39000.0
2015-03-17 14:10:00,57.9,57.95,57.87,57.93,34500.0,43.8151,43.8529,43.7924,43.8378,34500.0
2015-03-17 14:20:00,57.93,57.94,57.9,57.91,36900.0,43.8378,43.8453,43.8151,43.8226,36900.0
2015-03-17 14:30:00,57.91,57.93,57.88,57.89,38800.0,43.8226,43.8378,43.7999,43.8075,38800.0
2015-03-17 14:40:00,57.89,57.95,57.87,57.91,38700.0,43.8075,43.8529,43.7924,43.8226,38700.0
2015-03-17 14:50:00,57.91,58.03,57.88,58.02,50500.0,43.8226,43.9134,43.7999,43.9059,50500.0
2015-03-17 15:00:00,58.03,58.07,58.01,58.02,66800.0,43.9134,43.9437,43.8983,43.9059,66800.0
2015-03-17 15:10:00,58.03,58.07,58.01,58.03,45400.0,43.9134,43.9437,43.8983,43.9134,45400.0
2015-03-17 15:20:00,58.03,58.09,58.02,58.08,60800.0,43.9134,43.9588,43.9059,43.9513,60800.0
2015-03-17 15:30:00,58.08,58.12,58.04,58.04,85300.0,43.9513,43.9815,43.921,43.921,85300.0
2015-03-17 15:40:00,58.04,58.07,57.98,58.07,114600.0,43.921,43.9437,43.8756,43.9437,114600.0
2015-03-17 15:50:00,58.07,58.1,57.95,57.96,273700.0,43.9437,43.9664,43.8529,43.8605,273700.0
2015-03-18 09:30:00,58.17,58.35,57.84,58.33,301700.0,44.0194,44.1556,43.7697,44.1405,301700.0
2015-03-18 09:40:00,58.32,58.33,58.14,58.23,104000.0,44.1329,44.1405,43.9967,44.0648,104000.0
2015-03-18 09:50:00,58.23,58.26,58.16,58.2,98800.0,44.0648,44.0875,44.0118,44.0421,98800.0
2015-03-18 10:00:00,58.21,58.23,58.13,58.2,91800.0,44.0496,44.0648,43.9891,44.0421,91800.0
2015-03-18 10:10:00,58.2,58.23,58.15,58.16,87000.0,44.0421,44.0648,44.0042,44.0118,87000.0
2015-03-18 10:20:00,58.16,58.17,58.03,58.08,100700.0,44.0118,44.0194,43.9134,43.9513,100700.0
2015-03-18 10:30:00,58.08,58.09,57.97,57.99,74000.0,43.9513,43.9588,43.868,43.8832,74000.0
2015-03-18 10:40:00,57.98,58.01,57.94,57.97,90000.0,43.8756,43.8983,43.8453,43.868,90000.0
2015-03-18 10:50:00,57.96,57.98,57.83,57.84,87700.0,43.8605,43.8756,43.7621,43.7697,87700.0
2015-03-18 11:00:00,57.84,57.89,57.78,57.79,81300.0,43.7697,43.8075,43.7243,43.7318,81300.0
2015-03-18 11:10:00,57.79,57.8,57.71,57.76,104000.0,43.7318,43.7394,43.6713,43.7091,104000.0
2015-03-18 11:20:00,57.75,57.76,57.66,57.67,121900.0,43.7015,43.7091,43.6334,43.641,121900.0
2015-03-18 11:30:00,57.67,57.67,57.61,57.62,136200.0,43.641,43.641,43.5956,43.6032,136200.0
2015-03-18 11:40:00,57.62,57.66,57.57,57.57,133700.0,43.6032,43.6334,43.5653,43.5653,133700.0
2015-03-18 11:50:00,57.57,57.58,57.48,57.51,86200.0,43.5653,43.5729,43.4972,43.5199,86200.0
2015-03-18 12:00:00,57.51,57.51,57.41,57.41,79900.0,43.5199,43.5199,43.4443,43.4443,79900.0
2015-03-18 12:10:00,57.42,57.46,57.37,57.44,135100.0,43.4518,43.4821,43.414,43.467,135100.0
2015-03-18 12:20:00,57.44,57.5,57.44,57.45,128800.0,43.467,43.5124,43.467,43.4745,128800.0
2015-03-18 12:30:00,57.45,57.55,57.44,57.54,75200.0,43.4745,43.5502,43.467,43.5426,75200.0
2015-03-18 12:40:00,57.54,57.57,57.4,57.4,83500.0,43.5426,43.5653,43.4367,43.4367,83500.0
2015-03-18 12:50:00,57.4,57.42,57.33,57.34,90300.0,43.4367,43.4518,43.3837,43.3913,90300.0
2015-03-18 13:00:00,57.33,57.36,57.24,57.27,91000.0,43.3837,43.4064,43.3156,43.3383,91000.0
2015-03-18 13:10:00,57.26,57.27,57.18,57.23,96400.0,43.3307,43.3383,43.2702,43.308,96400.0
2015-03-18 13:20:00,57.24,57.3,57.13,57.15,109300.0,43.3156,43.361,43.2324,43.2475,109300.0
2015-03-18 13:30:00,57.14,57.15,56.93,56.97,102500.0,43.2399,43.2475,43.081,43.1113,102500.0
2015-03-18 13:40:00,56.97,57.04,56.97,57.01,109600.0,43.1113,43.1643,43.1113,43.1416,109600.0
2015-03-18 13:50:00,57.02,57.35,57.02,57.34,77700.0,43.1491,43.3989,43.1491,43.3913,77700.0
2015-03-18 14:00:00,57.33,58.06,57.26,57.85,376000.0,43.3837,43.9361,43.3307,43.7772,376000.0
2015-03-18 14:10:00,57.85,58.11,57.84,58.03,198000.0,43.7772,43.974,43.7697,43.9134,198000.0
2015-03-18 14:20:00,58.04,58.08,57.88,58.05,184400.0,43.921,43.9513,43.7999,43.9286,184400.0
2015-03-18 14:30:00,58.05,58.27,58.01,58.18,154400.0,43.9286,44.0951,43.8983,44.0269,154400.0
2015-03-18 14:40:00,58.18,58.32,58.1,58.17,94800.0,44.0269,44.1329,43.9664,44.0194,94800.0
2015-03-18 14:50:00,58.17,58.37,58.15,58.35,124200.0,44.0194,44.1707,44.0042,44.1556,124200.0
2015-03-18 15:00:00,58.35,58.56,58.32,58.51,212600.0,44.1556,44.3145,44.1329,44.2767,212600.0
2015-03-18 15:10:00,58.51,58.69,58.47,58.62,163800.0,44.2767,44.4129,44.2464,44.3599,163800.0
2015-03-18 15:20:00,58.62,58.65,58.46,58.48,109200.0,44.3599,44.3826,44.2388,44.254,109200.0
2015-03-18 15:30:00,58.49,58.52,58.38,58.41,121100.0,44.2615,44.2842,44.1783,44.201,121100.0
2015-03-18 15:40:00,58.4,58.42,58.33,58.33,165600.0,44.1934,44.2086,44.1405,44.1405,165600.0
2015-03-18 15:50:00,58.33,58.34,58.21,58.3,525600.0,44.1405,44.148,44.0496,44.1178,525600.0
2015-03-19 09:30:00,58.35,58.44,58.09,58.27,142400.0,44.1556,44.2237,43.9588,44.0951,142400.0
2015-03-19 09:40:00,58.29,58.29,58.1,58.17,83800.0,44.1102,44.1102,43.9664,44.0194,83800.0
2015-03-19 09:50:00,58.16,58.4,58.14,58.4,92000.0,44.0118,44.1934,43.9967,44.1934,92000.0
2015-03-19 10:00:00,58.39,58.41,58.28,58.32,56000.0,44.1859,44.201,44.1026,44.1329,56000.0
2015-03-19 10:10:00,58.33,58.54,58.32,58.53,109000.0,44.1405,44.2994,44.1329,44.2918,109000.0
2015-03-19 10:20:00,58.54,58.58,58.52,58.53,66900.0,44.2994,44.3296,44.2842,44.2918,66900.0
2015-03-19 10:30:00,58.53,58.55,58.46,58.51,54100.0,44.2918,44.3069,44.2388,44.2767,54100.0
2015-03-19 10:40:00,58.48,58.51,58.42,58.42,69000.0,44.254,44.2767,44.2086,44.2086,69000.0
2015-03-19 10:50:00,58.42,58.45,58.37,58.45,44400.0,44.2086,44.2313,44.1707,44.2313,44400.0
2015-03-19 11:00:00,58.45,58.49,58.42,58.43,52900.0,44.2313,44.2615,44.2086,44.2161,52900.0
2015-03-19 11:10:00,58.43,58.53,58.43,58.53,69700.0,44.2161,44.2918,44.2161,44.2918,69700.0
2015-03-19 11:20:00,58.53,58.62,58.52,58.58,60300.0,44.2918,44.3599,44.2842,44.3296,60300.0
2015-03-19 11:30:00,58.58,58.6,58.48,58.52,62300.0,44.3296,44.3448,44.254,44.2842,62300.0
2015-03-19 11:40:00,58.51,58.53,58.44,58.48,50600.0,44.2767,44.2918,44.2237,44.254,50600.0
2015-03-19 11:50:00,58.48,58.55,58.44,58.54,53600.0,44.254,44.3069,44.2237,44.2994,53600.0
2015-03-19 12:00:00,58.54,58.6,58.53,58.58,48700.0,44.2994,44.3448,44.2918,44.3296,48700.0
2015-03-19 12:10:00,58.57,58.63,58.54,58.61,47700.0,44.3221,44.3675,44.2994,44.3523,47700.0
2015-03-19 12:20:00,58.61,58.68,58.57,58.68,45700.0,44.3523,44.4053,44.3221,44.4053,45700.0
2015-03-19 12:30:00,58.68,58.68,58.51,58.51,51100.0,44.4053,44.4053,44.2767,44.2767,51100.0
2015-03-19 12:40:00,58.52,58.58,58.49,58.54,26100.0,44.2842,44.3296,44.2615,44.2994,26100.0
2015-03-19 12:50:00,58.54,58.55,58.43,58.46,52100.0,44.2994,44.3069,44.2161,44.2388,52100.0
2015-03-19 13:00:00,58.45,58.5,58.4,58.48,37100.0,44.2313,44.2691,44.1934,44.254,37100.0
2015-03-19 13:10:00,58.48,58.61,58.45,58.61,31000.0,44.254,44.3523,44.2313,44.3523,31000.0
2015-03-19 13:20:00,58.61,58.73,58.61,58.71,70900.0,44.3523,44.4432,44.3523,44.428,70900.0
2015-03-19 13:30:00,58.71,58.73,58.63,58.64,39600.0,44.428,44.4432,44.3675,44.375,39600.0
2015-03-19 13:40:00,58.63,58.66,58.61,58.64,35300.0,44.3675,44.3902,44.3523,44.375,35300.0
2015-03-19 13:50:00,58.64,58.65,58.55,58.55,59300.0,44.375,44.3826,44.3069,44.3069,59300.0
2015-03-19 14:00:00,58.55,58.65,58.54,58.65,67700.0,44.3069,44.3826,44.2994,44.3826,67700.0
2015-03-19 14:10:00,58.65,58.71,58.6,58.62,59400.0,44.3826,44.428,44.3448,44.3599,59400.0
2015-03-19 14:20:00,58.62,58.67,58.58,58.67,40600.0,44.3599,44.3977,44.3296,44.3977,40600.0
2015-03-19 14:30:00,58.67,58.69,58.56,58.58,39700.0,44.3977,44.4129,44.3145,44.3296,39700.0
2015-03-19 14:40:00,58.59,58.61,58.55,58.58,43200.0,44.3372,44.3523,44.3069,44.3296,43200.0
2015-03-19 14:50:00,58.58,58.6,58.5,58.59,49700.0,44.3296,44.3448,44.2691,44.3372,49700.0
2015-03-19 15:00:00,58.59,58.65,58.57,58.59,70500.0,44.3372,44.3826,44.3221,44.3372,70500.0
2015-03-19 15:10:00,58.59,58.62,58.53,58.54,57600.0,44.3372,44.3599,44.2918,44.2994,57600.0
2015-03-19 15:20:00,58.54,58.54,58.43,58.51,87200.0,44.2994,44.2994,44.2161,44.2767,87200.0
2015-03-19 15:30:00,58.5,58.57,58.46,58.53,95200.0,44.2691,44.3221,44.2388,44.2918,95200.0
2015-03-19 15:40:00,58.53,58.55,58.43,58.5,111700.0,44.2918,44.3069,44.2161,44.2691,111700.0
2015-03-19 15:50:00,58.49,58.57,58.48,58.52,242300.0,44.2615,44.3221,44.254,44.2842,242300.0
2015-03-20 09:30:00,58.9,58.99,58.73,58.95,1609800.0,44.5718,44.6399,44.4432,44.6096,1609800.0
2015-03-20 09:40:00,58.97,59.06,58.84,58.85,120300.0,44.6248,44.6929,44.5264,44.534,120300.0
2015-03-20 09:50:00,58.86,58.98,58.84,58.97,60100.0,44.5415,44.6323,44.5264,44.6248,60100.0
2015-03-20 10:00:00,58.98,58.98,58.76,58.76,56300.0,44.6323,44.6323,44.4659,44.4659,56300.0
2015-03-20 10:10:00,58.76,58.91,58.76,58.88,73300.0,44.4659,44.5794,44.4659,44.5567,73300.0
2015-03-20 10:20:00,58.89,58.91,58.81,58.83,61600.0,44.5642,44.5794,44.5037,44.5188,61600.0
2015-03-20 10:30:00,58.84,59.12,58.84,59.1,89100.0,44.5264,44.7383,44.5264,44.7231,89100.0
2015-03-20 10:40:00,59.11,59.21,59.11,59.12,117900.0,44.7307,44.8064,44.7307,44.7383,117900.0
2015-03-20 10:50:00,59.12,59.26,59.12,59.25,79400.0,44.7383,44.8442,44.7383,44.8367,79400.0
2015-03-20 11:00:00,59.25,59.38,59.23,59.23,152800.0,44.8367,44.935,44.8215,44.8215,152800.0
2015-03-20 11:10:00,59.23,59.29,59.17,59.28,61300.0,44.8215,44.8669,44.7761,44.8594,61300.0
2015-03-20 11:20:00,59.29,59.32,59.21,59.28,51200.0,44.8669,44.8896,44.8064,44.8594,51200.0
2015-03-20 11:30:00,59.29,59.45,59.28,59.42,182000.0,44.8669,44.988,44.8594,44.9653,182000.0
2015-03-20 11:40:00,59.42,59.47,59.4,59.41,64200.0,44.9653,45.0031,44.9502,44.9577,64200.0
2015-03-20 11:50:00,59.4,59.43,59.34,59.4,51300.0,44.9502,44.9729,44.9048,44.9502,51300.0
2015-03-20 12:00:00,59.4,59.43,59.37,59.4,40100.0,44.9502,44.9729,44.9275,44.9502,40100.0
2015-03-20 12:10:00,59.4,59.41,59.32,59.35,41300.0,44.9502,44.9577,44.8896,44.9123,41300.0
2015-03-20 12:20:00,59.36,59.36,59.25,59.25,54500.0,44.9199,44.9199,44.8367,44.8367,54500.0
2015-03-20 12:30:00,59.25,59.3,59.22,59.23,45600.0,44.8367,44.8745,44.814,44.8215,45600.0
2015-03-20 12:40:00,59.23,59.25,59.21,59.22,60500.0,44.8215,44.8367,44.8064,44.814,60500.0
2015-03-20 12:50:00,59.23,59.26,59.15,59.24,114300.0,44.8215,44.8442,44.761,44.8291,114300.0
2015-03-20 13:00:00,59.25,59.26,59.21,59.21,32000.0,44.8367,44.8442,44.8064,44.8064,32000.0
2015-03-20 13:10:00,59.21,59.25,59.17,59.23,92500.0,44.8064,44.8367,44.7761,44.8215,92500.0
2015-03-20 13:20:00,59.23,59.25,59.22,59.24,54800.0,44.8215,44.8367,44.814,44.8291,54800.0
2015-03-20 13:30:00,59.24,59.31,59.24,59.3,76100.0,44.8291,44.8821,44.8291,44.8745,76100.0
2015-03-20 13:40:00,59.3,59.35,59.3,59.31,93100.0,44.8745,44.9123,44.8745,44.8821,93100.0
2015-03-20 13:50:00,59.32,59.38,59.32,59.38,43000.0,44.8896,44.935,44.8896,44.935,43000.0
2015-03-20 14:00:00,59.38,59.47,59.37,59.41,67100.0,44.935,45.0031,44.9275,44.9577,67100.0
2015-03-20 14:10:00,59.42,59.43,59.34,59.41,51900.0,44.9653,44.9729,44.9048,44.9577,51900.0
2015-03-20 14:20:00,59.41,59.41,59.32,59.36,50700.0,44.9577,44.9577,44.8896,44.9199,50700.0
2015-03-20 14:30:00,59.36,59.4,59.33,59.38,65300.0,44.9199,44.9502,44.8972,44.935,65300.0
2015-03-20 14:40:00,59.38,59.38,59.32,59.36,58900.0,44.935,44.935,44.8896,44.9199,58900.0
2015-03-20 14:50:00,59.36,59.43,59.33,59.43,59900.0,44.9199,44.9729,44.8972,44.9729,59900.0
2015-03-20 15:00:00,59.43,59.49,59.43,59.48,89900.0,44.9729,45.0183,44.9729,45.0107,89900.0
2015-03-20 15:10:00,59.48,59.53,59.41,59.41,115000.0,45.0107,45.0485,44.9577,44.9577,115000.0
2015-03-20 15:20:00,59.41,59.43,59.37,59.41,124500.0,44.9577,44.9729,44.9275,44.9577,124500.0
2015-03-20 15:30:00,59.41,59.41,59.34,59.39,141600.0,44.9577,44.9577,44.9048,44.9426,141600.0
2015-03-20 15:40:00,59.39,59.47,59.37,59.47,155500.0,44.9426,45.0031,44.9275,45.0031,155500.0
2015-03-20 15:50:00,59.46,59.47,59.27,59.27,621900.0,44.9956,45.0031,44.8518,44.8518,621900.0
2015-03-23 09:30:00,59.18,59.23,59.02,59.15,91600.0,44.7837,44.8215,44.6626,44.761,91600.0
2015-03-23 09:40:00,59.15,59.26,59.14,59.21,56500.0,44.761,44.8442,44.7534,44.8064,56500.0
2015-03-23 09:50:00,59.22,59.22,59.06,59.08,80400.0,44.814,44.814,44.6929,44.708,80400.0
2015-03-23 10:00:00,59.09,59.11,59.02,59.1,70100.0,44.7156,44.7307,44.6626,44.7231,70100.0
2015-03-23 10:10:00,59.11,59.18,59.06,59.14,50400.0,44.7307,44.7837,44.6929,44.7534,50400.0
2015-03-23 10:20:00,59.14,59.18,59.12,59.16,42900.0,44.7534,44.7837,44.7383,44.7685,42900.0
2015-03-23 10:30:00,59.15,59.15,59.05,59.1,39900.0,44.761,44.761,44.6853,44.7231,39900.0
2015-03-23 10:40:00,59.1,59.11,59.06,59.07,32700.0,44.7231,44.7307,44.6929,44.7004,32700.0
2015-03-23 10:50:00,59.07,59.12,59.06,59.1,45200.0,44.7004,44.7383,44.6929,44.7231,45200.0
2015-03-23 11:00:00,59.11,59.14,59.08,59.12,48600.0,44.7307,44.7534,44.708,44.7383,48600.0
2015-03-23 11:10:00,59.11,59.12,59.05,59.05,54300.0,44.7307,44.7383,44.6853,44.6853,54300.0
2015-03-23 11:20:00,59.05,59.06,58.95,58.98,78500.0,44.6853,44.6929,44.6096,44.6323,78500.0
2015-03-23 11:30:00,58.98,59.03,58.94,59.03,53900.0,44.6323,44.6702,44.6021,44.6702,53900.0
2015-03-23 11:40:00,59.03,59.04,58.9,58.99,74100.0,44.6702,44.6777,44.5718,44.6399,74100.0
2015-03-23 11:50:00,59.0,59.02,58.96,58.98,40300.0,44.6475,44.6626,44.6172,44.6323,40300.0
2015-03-23 12:00:00,58.98,58.98,58.95,58.96,28300.0,44.6323,44.6323,44.6096,44.6172,28300.0
2015-03-23 12:10:00,58.96,58.98,58.87,58.88,78000.0,44.6172,44.6323,44.5491,44.5567,78000.0
2015-03-23 12:20:00,58.87,58.9,58.87,58.89,52600.0,44.5491,44.5718,44.5491,44.5642,52600.0
2015-03-23 12:30:00,58.9,59.01,58.89,58.99,59000.0,44.5718,44.655,44.5642,44.6399,59000.0
2015-03-23 12:40:00,59.0,59.03,58.96,58.96,27400.0,44.6475,44.6702,44.6172,44.6172,27400.0
2015-03-23 12:50:00,58.96,58.96,58.9,58.91,37400.0,44.6172,44.6172,44.5718,44.5794,37400.0
2015-03-23 13:00:00,58.9,58.91,58.88,58.9,31000.0,44.5718,44.5794,44.5567,44.5718,31000.0
2015-03-23 13:10:00,58.9,58.91,58.87,58.89,45000.0,44.5718,44.5794,44.5491,44.5642,45000.0
2015-03-23 13:20:00,58.88,58.92,58.87,58.87,43100.0,44.5567,44.5869,44.5491,44.5491,43100.0
2015-03-23 13:30:00,58.87,58.92,58.86,58.92,37100.0,44.5491,44.5869,44.5415,44.5869,37100.0
2015-03-23 13:40:00,58.92,58.96,58.91,58.95,49700.0,44.5869,44.6172,44.5794,44.6096,49700.0
2015-03-23 13:50:00,58.96,58.96,58.93,58.93,49700.0,44.6172,44.6172,44.5945,44.5945,49700.0
2015-03-23 14:00:00,58.94,59.03,58.91,59.03,43000.0,44.6021,44.6702,44.5794,44.6702,43000.0
2015-03-23 14:10:00,59.03,59.1,59.03,59.05,58500.0,44.6702,44.7231,44.6702,44.6853,58500.0
2015-03-23 14:20:00,59.06,59.06,58.98,59.0,85500.0,44.6929,44.6929,44.6323,44.6475,85500.0
2015-03-23 14:30:00,58.99,59.0,58.95,58.98,91100.0,44.6399,44.6475,44.6096,44.6323,91100.0
2015-03-23 14:40:00,58.98,59.0,58.92,58.94,124800.0,44.6323,44.6475,44.5869,44.6021,124800.0
2015-03-23 14:50:00,58.94,58.94,58.89,58.92,56900.0,44.6021,44.6021,44.5642,44.5869,56900.0
2015-03-23 15:00:00,58.91,58.96,58.89,58.95,161400.0,44.5794,44.6172,44.5642,44.6096,161400.0
2015-03-23 15:10:00,58.94,58.94,58.81,58.82,101900.0,44.6021,44.6021,44.5037,44.5113,101900.0
2015-03-23 15:20:00,58.82,58.86,58.78,58.81,63900.0,44.5113,44.5415,44.481,44.5037,63900.0
2015-03-23 15:30:00,58.82,58.82,58.77,58.82,74800.0,44.5113,44.5113,44.4734,44.5113,74800.0
2015-03-23 15:40:00,58.81,58.82,58.76,58.79,119900.0,44.5037,44.5113,44.4659,44.4886,119900.0
2015-03-23 15:50:00,58.78,58.81,58.63,58.67,432300.0,44.481,44.5037,44.3675,44.3977,432300.0
2015-03-24 09:30:00,58.79,59.02,58.57,58.9,202900.0,44.4886,44.6626,44.3221,44.5718,202900.0
2015-03-24 09:40:00,58.88,58.89,58.58,58.75,169300.0,44.5567,44.5642,44.3296,44.4583,169300.0
2015-03-24 09:50:00,58.75,58.83,58.69,58.81,61900.0,44.4583,44.5188,44.4129,44.5037,61900.0
2015-03-24 10:00:00,58.82,58.89,58.79,58.89,62000.0,44.5113,44.5642,44.4886,44.5642,62000.0
2015-03-24 10:10:00,58.88,58.93,58.81,58.89,45600.0,44.5567,44.5945,44.5037,44.5642,45600.0
2015-03-24 10:20:00,58.89,58.9,58.77,58.79,48700.0,44.5642,44.5718,44.4734,44.4886,48700.0
2015-03-24 10:30:00,58.8,58.83,58.77,58.79,43700.0,44.4961,44.5188,44.4734,44.4886,43700.0
2015-03-24 10:40:00,58.79,58.82,58.73,58.73,47900.0,44.4886,44.5113,44.4432,44.4432,47900.0
2015-03-24 10:50:00,58.73,58.79,58.72,58.74,38700.0,44.4432,44.4886,44.4356,44.4507,38700.0
2015-03-24 11:00:00,58.74,58.78,58.66,58.75,63400.0,44.4507,44.481,44.3902,44.4583,63400.0
2015-03-24 11:10:00,58.76,58.8,58.75,58.77,64000.0,44.4659,44.4961,44.4583,44.4734,64000.0
2015-03-24 11:20:00,58.77,58.78,58.7,58.72,61000.0,44.4734,44.481,44.4204,44.4356,61000.0
2015-03-24 11:30:00,58.72,58.76,58.72,58.73,28500.0,44.4356,44.4659,44.4356,44.4432,28500.0
2015-03-24 11:40:00,58.73,58.76,58.7,58.76,49700.0,44.4432,44.4659,44.4204,44.4659,49700.0
2015-03-24 11:50:00,58.75,58.78,58.74,58.76,62300.0,44.4583,44.481,44.4507,44.4659,62300.0
2015-03-24 12:00:00,58.76,58.78,58.69,58.7,41300.0,44.4659,44.481,44.4129,44.4204,41300.0
2015-03-24 12:10:00,58.69,58.71,58.59,58.63,42300.0,44.4129,44.428,44.3372,44.3675,42300.0
2015-03-24 12:20:00,58.63,58.64,58.58,58.59,42900.0,44.3675,44.375,44.3296,44.3372,42900.0
2015-03-24 12:30:00,58.6,58.63,58.5,58.55,27400.0,44.3448,44.3675,44.2691,44.3069,27400.0
2015-03-24 12:40:00,58.55,58.58,58.53,58.54,29600.0,44.3069,44.3296,44.2918,44.2994,29600.0
2015-03-24 12:50:00,58.53,58.56,58.49,58.5,23900.0,44.2918,44.3145,44.2615,44.2691,23900.0
2015-03-24 13:00:00,58.49,58.57,58.46,58.54,29700.0,44.2615,44.3221,44.2388,44.2994,29700.0
2015-03-24 13:10:00,58.55,58.62,58.49,58.59,82100.0,44.3069,44.3599,44.2615,44.3372,82100.0
2015-03-24 13:20:00,58.6,58.6,58.47,58.51,88900.0,44.3448,44.3448,44.2464,44.2767,88900.0
2015-03-24 13:30:00,58.5,58.53,58.48,58.53,34900.0,44.2691,44.2918,44.254,44.2918,34900.0
2015-03-24 13:40:00,58.53,58.56,58.46,58.49,88800.0,44.2918,44.3145,44.2388,44.2615,88800.0
2015-03-24 13:50:00,58.49,58.62,58.48,58.59,69000.0,44.2615,44.3599,44.254,44.3372,69000.0
2015-03-24 14:00:00,58.58,58.61,58.52,58.61,77700.0,44.3296,44.3523,44.2842,44.3523,77700.0
2015-03-24 14:10:00,58.61,58.62,58.44,58.45,124800.0,44.3523,44.3599,44.2237,44.2313,124800.0
2015-03-24 14:20:00,58.45,58.51,58.41,58.49,71400.0,44.2313,44.2767,44.201,44.2615,71400.0
2015-03-24 14:30:00,58.49,58.52,58.44,58.52,53300.0,44.2615,44.2842,44.2237,44.2842,53300.0
2015-03-24 14:40:00,58.51,58.6,58.49,58.57,58800.0,44.2767,44.3448,44.2615,44.3221,58800.0
2015-03-24 14:50:00,58.56,58.58,58.53,58.57,62400.0,44.3145,44.3296,44.2918,44.3221,62400.0
2015-03-24 15:00:00,58.58,58.7,58.56,58.69,89800.0,44.3296,44.4204,44.3145,44.4129,89800.0
2015-03-24 15:10:00,58.7,58.71,58.67,58.69,99200.0,44.4204,44.428,44.3977,44.4129,99200.0
2015-03-24 15:20:00,58.7,58.7,58.52,58.57,97400.0,44.4204,44.4204,44.2842,44.3221,97400.0
2015-03-24 15:30:00,58.57,58.63,58.56,58.6,108100.0,44.3221,44.3675,44.3145,44.3448,108100.0
2015-03-24 15:40:00,58.6,58.63,58.53,58.55,164100.0,44.3448,44.3675,44.2918,44.3069,164100.0
2015-03-24 15:50:00,58.54,58.55,58.43,58.43,399400.0,44.2994,44.3069,44.2161,44.2161,399400.0
2015-03-25 09:30:00,58.41,58.6,58.1,58.21,251500.0,44.201,44.3448,43.9664,44.0496,251500.0
2015-03-25 09:40:00,58.19,58.24,57.93,57.93,128800.0,44.0345,44.0724,43.8378,43.8378,128800.0
2015-03-25 09:50:00,57.94,57.95,57.74,57.75,81500.0,43.8453,43.8529,43.694,43.7015,81500.0
2015-03-25 10:00:00,57.74,57.88,57.69,57.77,66400.0,43.694,43.7999,43.6561,43.7167,66400.0
2015-03-25 10:10:00,57.78,57.87,57.74,57.78,72700.0,43.7243,43.7924,43.694,43.7243,72700.0
2015-03-25 10:20:00,57.78,58.0,57.77,57.99,897400.0,43.7243,43.8907,43.7167,43.8832,897400.0
2015-03-25 10:30:00,57.98,58.02,57.96,58.0,109500.0,43.8756,43.9059,43.8605,43.8907,109500.0
2015-03-25 10:40:00,58.0,58.02,57.87,57.92,322500.0,43.8907,43.9059,43.7924,43.8302,322500.0
2015-03-25 10:50:00,57.92,58.01,57.85,58.0,136500.0,43.8302,43.8983,43.7772,43.8907,136500.0
2015-03-25 11:00:00,58.0,58.01,57.86,57.9,217400.0,43.8907,43.8983,43.7848,43.8151,217400.0
2015-03-25 11:10:00,57.91,57.95,57.8,57.83,572100.0,43.8226,43.8529,43.7394,43.7621,572100.0
2015-03-25 11:20:00,57.83,57.83,57.51,57.52,910800.0,43.7621,43.7621,43.5199,43.5275,910800.0
2015-03-25 11:30:00,57.52,57.53,57.05,57.08,280800.0,43.5275,43.5351,43.1718,43.1945,280800.0
2015-03-25 11:40:00,57.08,57.09,56.88,56.91,190600.0,43.1945,43.2021,43.0432,43.0659,190600.0
2015-03-25 11:50:00,56.92,56.95,56.68,56.82,263600.0,43.0735,43.0962,42.8918,42.9978,263600.0
2015-03-25 12:00:00,56.81,56.89,56.73,56.73,163800.0,42.9902,43.0508,42.9297,42.9297,163800.0
2015-03-25 12:10:00,56.74,56.81,56.65,56.69,255400.0,42.9372,42.9902,42.8691,42.8994,255400.0
2015-03-25 12:20:00,56.7,56.74,56.45,56.55,248100.0,42.907,42.9372,42.7178,42.7935,248100.0
2015-03-25 12:30:00,56.55,56.58,56.47,56.56,105100.0,42.7935,42.8162,42.7329,42.801,105100.0
2015-03-25 12:40:00,56.56,56.56,56.39,56.46,95500.0,42.801,42.801,42.6724,42.7254,95500.0
2015-03-25 12:50:00,56.45,56.47,56.41,56.42,116400.0,42.7178,42.7329,42.6875,42.6951,116400.0
2015-03-25 13:00:00,56.41,56.44,56.22,56.22,140800.0,42.6875,42.7102,42.5437,42.5437,140800.0
2015-03-25 13:10:00,56.22,56.26,56.06,56.14,182800.0,42.5437,42.574,42.4227,42.4832,182800.0
2015-03-25 13:20:00,56.15,56.29,56.04,56.21,133400.0,42.4908,42.5967,42.4075,42.5362,133400.0
2015-03-25 13:30:00,56.21,56.29,56.13,56.26,141000.0,42.5362,42.5967,42.4756,42.574,141000.0
2015-03-25 13:40:00,56.26,56.35,56.26,56.31,142000.0,42.574,42.6421,42.574,42.6118,142000.0
2015-03-25 13:50:00,56.31,56.35,56.19,56.25,104600.0,42.6118,42.6421,42.521,42.5664,104600.0
2015-03-25 14:00:00,56.25,56.27,56.13,56.15,101400.0,42.5664,42.5816,42.4756,42.4908,101400.0
2015-03-25 14:10:00,56.14,56.29,56.11,56.27,169700.0,42.4832,42.5967,42.4605,42.5816,169700.0
2015-03-25 14:20:00,56.27,56.34,56.25,56.34,82400.0,42.5816,42.6346,42.5664,42.6346,82400.0
2015-03-25 14:30:00,56.33,56.33,56.25,56.29,69300.0,42.627,42.627,42.5664,42.5967,69300.0
2015-03-25 14:40:00,56.29,56.33,56.25,56.32,141700.0,42.5967,42.627,42.5664,42.6194,141700.0
2015-03-25 14:50:00,56.31,56.43,56.3,56.33,116100.0,42.6118,42.7027,42.6043,42.627,116100.0
2015-03-25 15:00:00,56.33,56.37,56.27,56.28,247700.0,42.627,42.6573,42.5816,42.5891,247700.0
2015-03-25 15:10:00,56.27,56.31,56.24,56.24,185800.0,42.5816,42.6118,42.5589,42.5589,185800.0
2015-03-25 15:20:00,56.24,56.24,56.04,56.06,177800.0,42.5589,42.5589,42.4075,42.4227,177800.0
2015-03-25 15:30:00,56.07,56.11,55.92,56.07,311000.0,42.4302,42.4605,42.3167,42.4302,311000.0
2015-03-25 15:40:00,56.06,56.07,55.85,55.88,303600.0,42.4227,42.4302,42.2637,42.2865,303600.0
2015-03-25 15:50:00,55.88,55.89,55.73,55.75,1131900.0,42.2865,42.294,42.1729,42.1881,1131900.0
2015-03-26 09:30:00,55.06,55.63,54.62,55.53,476500.0,41.6659,42.0973,41.333,42.0216,476500.0
2015-03-26 09:40:00,55.52,55.72,55.38,55.61,412600.0,42.014,42.1654,41.9081,42.0821,412600.0
2015-03-26 09:50:00,55.61,55.76,55.18,55.22,259300.0,42.0821,42.1956,41.7567,41.787,259300.0
2015-03-26 10:00:00,55.21,55.32,54.96,55.03,207800.0,41.7794,41.8627,41.5903,41.6432,207800.0
2015-03-26 10:10:00,55.02,55.2,54.89,55.08,238500.0,41.6357,41.7719,41.5373,41.6811,238500.0
2015-03-26 10:20:00,55.08,55.41,55.08,55.33,172400.0,41.6811,41.9308,41.6811,41.8702,172400.0
2015-03-26 10:30:00,55.33,55.56,55.24,55.41,172200.0,41.8702,42.0443,41.8021,41.9308,172200.0
2015-03-26 10:40:00,55.41,55.71,55.33,55.71,259800.0,41.9308,42.1578,41.8702,42.1578,259800.0
2015-03-26 10:50:00,55.7,55.91,55.64,55.91,154700.0,42.1502,42.3092,42.1048,42.3092,154700.0
2015-03-26 11:00:00,55.89,55.91,55.73,55.85,159900.0,42.294,42.3092,42.1729,42.2637,159900.0
2015-03-26 11:10:00,55.85,55.87,55.67,55.82,149800.0,42.2637,42.2789,42.1275,42.241,149800.0
2015-03-26 11:20:00,55.82,55.86,55.73,55.83,85900.0,42.241,42.2713,42.1729,42.2486,85900.0
2015-03-26 11:30:00,55.82,56.04,55.77,56.03,114400.0,42.241,42.4075,42.2032,42.4,114400.0
2015-03-26 11:40:00,56.03,56.13,56.0,56.04,126100.0,42.4,42.4756,42.3773,42.4075,126100.0
2015-03-26 11:50:00,56.04,56.24,56.01,56.22,65300.0,42.4075,42.5589,42.3848,42.5437,65300.0
2015-03-26 12:00:00,56.23,56.25,56.1,56.15,102200.0,42.5513,42.5664,42.4529,42.4908,102200.0
2015-03-26 12:10:00,56.13,56.25,56.13,56.17,53700.0,42.4756,42.5664,42.4756,42.5059,53700.0
2015-03-26 12:20:00,56.16,56.18,56.01,56.07,67700.0,42.4983,42.5135,42.3848,42.4302,67700.0
2015-03-26 12:30:00,56.07,56.08,55.91,55.93,86400.0,42.4302,42.4378,42.3092,42.3243,86400.0
2015-03-26 12:40:00,55.92,56.06,55.83,56.06,56400.0,42.3167,42.4227,42.2486,42.4227,56400.0
2015-03-26 12:50:00,56.06,56.15,56.06,56.14,38300.0,42.4227,42.4908,42.4227,42.4832,38300.0
2015-03-26 13:00:00,56.14,56.15,55.99,56.08,68700.0,42.4832,42.4908,42.3697,42.4378,68700.0
2015-03-26 13:10:00,56.08,56.09,55.84,55.89,106300.0,42.4378,42.4454,42.2562,42.294,106300.0
2015-03-26 13:20:00,55.89,56.07,55.85,56.06,78900.0,42.294,42.4302,42.2637,42.4227,78900.0
2015-03-26 13:30:00,56.06,56.11,56.02,56.03,85700.0,42.4227,42.4605,42.3924,42.4,85700.0
2015-03-26 13:40:00,56.03,56.22,56.03,56.1,130200.0,42.4,42.5437,42.4,42.4529,130200.0
2015-03-26 13:50:00,56.1,56.18,56.07,56.08,106200.0,42.4529,42.5135,42.4302,42.4378,106200.0
2015-03-26 14:00:00,56.09,56.11,55.95,55.98,83500.0,42.4454,42.4605,42.3394,42.3621,83500.0
2015-03-26 14:10:00,55.98,56.07,55.93,56.03,133900.0,42.3621,42.4302,42.3243,42.4,133900.0
2015-03-26 14:20:00,56.02,56.07,55.93,55.93,62200.0,42.3924,42.4302,42.3243,42.3243,62200.0
2015-03-26 14:30:00,55.92,56.07,55.92,56.02,92600.0,42.3167,42.4302,42.3167,42.3924,92600.0
2015-03-26 14:40:00,56.03,56.1,55.96,55.97,66900.0,42.4,42.4529,42.347,42.3546,66900.0
2015-03-26 14:50:00,55.97,56.07,55.91,55.95,121400.0,42.3546,42.4302,42.3092,42.3394,121400.0
2015-03-26 15:00:00,55.96,56.0,55.9,55.97,108200.0,42.347,42.3773,42.3016,42.3546,108200.0
2015-03-26 15:10:00,55.97,55.99,55.86,55.86,89100.0,42.3546,42.3697,42.2713,42.2713,89100.0
2015-03-26 15:20:00,55.86,56.03,55.86,56.01,151300.0,42.2713,42.4,42.2713,42.3848,151300.0
2015-03-26 15:30:00,56.0,56.14,55.96,56.04,193900.0,42.3773,42.4832,42.347,42.4075,193900.0
2015-03-26 15:40:00,56.04,56.05,55.95,56.0,214100.0,42.4075,42.4151,42.3394,42.3773,214100.0
2015-03-26 15:50:00,56.0,56.01,55.77,55.81,426900.0,42.3773,42.3848,42.2032,42.2335,426900.0
2015-03-27 09:30:00,55.77,56.11,55.66,56.01,155700.0,42.2032,42.4605,42.12,42.3848,155700.0
2015-03-27 09:40:00,55.99,56.0,55.78,55.96,52500.0,42.3697,42.3773,42.2108,42.347,52500.0
2015-03-27 09:50:00,55.96,56.14,55.92,56.07,68700.0,42.347,42.4832,42.3167,42.4302,68700.0
2015-03-27 10:00:00,56.04,56.25,56.02,56.08,87700.0,42.4075,42.5664,42.3924,42.4378,87700.0
2015-03-27 10:10:00,56.07,56.07,55.56,55.62,140600.0,42.4302,42.4302,42.0443,42.0897,140600.0
2015-03-27 10:20:00,55.61,55.83,55.6,55.77,81900.0,42.0821,42.2486,42.0746,42.2032,81900.0
2015-03-27 10:30:00,55.77,55.88,55.56,55.88,60700.0,42.2032,42.2865,42.0443,42.2865,60700.0
2015-03-27 10:40:00,55.88,55.9,55.71,55.81,67900.0,42.2865,42.3016,42.1578,42.2335,67900.0
2015-03-27 10:50:00,55.82,55.88,55.75,55.87,33600.0,42.241,42.2865,42.1881,42.2789,33600.0
2015-03-27 11:00:00,55.86,55.86,55.75,55.8,50200.0,42.2713,42.2713,42.1881,42.2259,50200.0
2015-03-27 11:10:00,55.8,55.89,55.78,55.86,41700.0,42.2259,42.294,42.2108,42.2713,41700.0
2015-03-27 11:20:00,55.87,55.95,55.84,55.87,123800.0,42.2789,42.3394,42.2562,42.2789,123800.0
2015-03-27 11:30:00,55.86,55.94,55.86,55.9,61100.0,42.2713,42.3319,42.2713,42.3016,61100.0
2015-03-27 11:40:00,55.9,55.94,55.86,55.9,34600.0,42.3016,42.3319,42.2713,42.3016,34600.0
2015-03-27 11:50:00,55.9,55.95,55.85,55.95,148200.0,42.3016,42.3394,42.2637,42.3394,148200.0
2015-03-27 12:00:00,55.95,56.02,55.92,56.0,64100.0,42.3394,42.3924,42.3167,42.3773,64100.0
2015-03-27 12:10:00,56.01,56.02,55.89,55.9,49000.0,42.3848,42.3924,42.294,42.3016,49000.0
2015-03-27 12:20:00,55.9,55.96,55.85,55.89,45800.0,42.3016,42.347,42.2637,42.294,45800.0
2015-03-27 12:30:00,55.88,55.98,55.87,55.93,36800.0,42.2865,42.3621,42.2789,42.3243,36800.0
2015-03-27 12:40:00,55.94,56.05,55.85,55.91,90100.0,42.3319,42.4151,42.2637,42.3092,90100.0
2015-03-27 12:50:00,55.9,56.0,55.9,56.0,110400.0,42.3016,42.3773,42.3016,42.3773,110400.0
2015-03-27 13:00:00,56.0,56.01,55.9,55.96,29800.0,42.3773,42.3848,42.3016,42.347,29800.0
2015-03-27 13:10:00,55.96,55.96,55.86,55.86,57000.0,42.347,42.347,42.2713,42.2713,57000.0
2015-03-27 13:20:00,55.86,55.96,55.86,55.91,54300.0,42.2713,42.347,42.2713,42.3092,54300.0
2015-03-27 13:30:00,55.92,56.0,55.9,55.92,46800.0,42.3167,42.3773,42.3016,42.3167,46800.0
2015-03-27 13:40:00,55.92,55.96,55.88,55.9,69400.0,42.3167,42.347,42.2865,42.3016,69400.0
2015-03-27 13:50:00,55.9,55.97,55.88,55.92,44600.0,42.3016,42.3546,42.2865,42.3167,44600.0
2015-03-27 14:00:00,55.92,55.96,55.86,55.9,44500.0,42.3167,42.347,42.2713,42.3016,44500.0
2015-03-27 14:10:00,55.89,55.91,55.85,55.88,65500.0,42.294,42.3092,42.2637,42.2865,65500.0
2015-03-27 14:20:00,55.88,55.94,55.87,55.9,29700.0,42.2865,42.3319,42.2789,42.3016,29700.0
2015-03-27 14:30:00,55.9,55.93,55.87,55.9,42700.0,42.3016,42.3243,42.2789,42.3016,42700.0
2015-03-27 14:40:00,55.9,55.96,55.89,55.96,47800.0,42.3016,42.347,42.294,42.347,47800.0
2015-03-27 14:50:00,55.96,55.99,55.95,55.98,46200.0,42.347,42.3697,42.3394,42.3621,46200.0
2015-03-27 15:00:00,55.98,56.07,55.96,55.96,76400.0,42.3621,42.4302,42.347,42.347,76400.0
2015-03-27 15:10:00,55.97,55.99,55.9,55.91,131300.0,42.3546,42.3697,42.3016,42.3092,131300.0
2015-03-27 15:20:00,55.91,55.97,55.9,55.93,52300.0,42.3092,42.3546,42.3016,42.3243,52300.0
2015-03-27 15:30:00,55.93,57.03,55.91,56.95,467900.0,42.3243,43.1567,42.3092,43.0962,467900.0
2015-03-27 15:40:00,56.95,57.18,56.76,56.87,543800.0,43.0962,43.2702,42.9524,43.0356,543800.0
2015-03-27 15:50:00,56.86,57.08,56.74,56.77,795700.0,43.0281,43.1945,42.9372,42.9599,795700.0
2015-03-30 09:30:00,57.08,57.13,56.84,57.1,226900.0,43.1945,43.2324,43.0129,43.2097,226900.0
2015-03-30 09:40:00,57.1,57.61,57.09,57.55,175100.0,43.2097,43.5956,43.2021,43.5502,175100.0
2015-03-30 09:50:00,57.56,57.66,57.35,57.55,119100.0,43.5578,43.6334,43.3989,43.5502,119100.0
2015-03-30 10:00:00,57.57,57.83,57.51,57.55,241300.0,43.5653,43.7621,43.5199,43.5502,241300.0
2015-03-30 10:10:00,57.54,57.69,57.42,57.42,176300.0,43.5426,43.6561,43.4518,43.4518,176300.0
2015-03-30 10:20:00,57.43,57.5,57.3,57.45,113400.0,43.4594,43.5124,43.361,43.4745,113400.0
2015-03-30 10:30:00,57.46,57.57,57.38,57.48,96600.0,43.4821,43.5653,43.4216,43.4972,96600.0
2015-03-30 10:40:00,57.49,57.53,57.38,57.42,79700.0,43.5048,43.5351,43.4216,43.4518,79700.0
2015-03-30 10:50:00,57.44,57.64,57.35,57.57,119900.0,43.467,43.6183,43.3989,43.5653,119900.0
2015-03-30 11:00:00,57.58,57.61,57.48,57.61,40800.0,43.5729,43.5956,43.4972,43.5956,40800.0
2015-03-30 11:10:00,57.61,57.95,57.53,57.82,129100.0,43.5956,43.8529,43.5351,43.7545,129100.0
2015-03-30 11:20:00,57.82,57.94,57.78,57.9,144600.0,43.7545,43.8453,43.7243,43.8151,144600.0
2015-03-30 11:30:00,57.9,57.95,57.79,57.88,125700.0,43.8151,43.8529,43.7318,43.7999,125700.0
2015-03-30 11:40:00,57.88,57.9,57.76,57.78,92600.0,43.7999,43.8151,43.7091,43.7243,92600.0
2015-03-30 11:50:00,57.78,57.78,57.63,57.7,108400.0,43.7243,43.7243,43.6107,43.6637,108400.0
2015-03-30 12:00:00,57.71,57.88,57.7,57.84,81000.0,43.6713,43.7999,43.6637,43.7697,81000.0
2015-03-30 12:10:00,57.84,57.9,57.79,57.86,84900.0,43.7697,43.8151,43.7318,43.7848,84900.0
2015-03-30 12:20:00,57.87,57.99,57.85,57.95,107900.0,43.7924,43.8832,43.7772,43.8529,107900.0
2015-03-30 12:30:00,57.94,57.97,57.85,57.96,56000.0,43.8453,43.868,43.7772,43.8605,56000.0
2015-03-30 12:40:00,57.97,58.05,57.88,57.91,131500.0,43.868,43.9286,43.7999,43.8226,131500.0
2015-03-30 12:50:00,57.91,57.93,57.84,57.88,64700.0,43.8226,43.8378,43.7697,43.7999,64700.0
2015-03-30 13:00:00,57.89,57.93,57.86,57.87,27400.0,43.8075,43.8378,43.7848,43.7924,27400.0
2015-03-30 13:10:00,57.88,57.91,57.85,57.86,30000.0,43.7999,43.8226,43.7772,43.7848,30000.0
2015-03-30 13:20:00,57.86,57.93,57.83,57.85,32800.0,43.7848,43.8378,43.7621,43.7772,32800.0
2015-03-30 13:30:00,57.85,57.91,57.83,57.87,33900.0,43.7772,43.8226,43.7621,43.7924,33900.0
2015-03-30 13:40:00,57.86,57.91,57.81,57.81,41300.0,43.7848,43.8226,43.747,43.747,41300.0
2015-03-30 13:50:00,57.8,58.12,57.54,57.88,305300.0,43.7394,43.9815,43.5426,43.7999,305300.0
2015-03-30 14:00:00,57.88,57.94,57.82,57.85,112000.0,43.7999,43.8453,43.7545,43.7772,112000.0
2015-03-30 14:10:00,57.86,57.98,57.79,57.88,38400.0,43.7848,43.8756,43.7318,43.7999,38400.0
2015-03-30 14:20:00,57.88,57.93,57.83,57.87,35300.0,43.7999,43.8378,43.7621,43.7924,35300.0
2015-03-30 14:30:00,57.87,57.92,57.74,57.75,64200.0,43.7924,43.8302,43.694,43.7015,64200.0
2015-03-30 14:40:00,57.75,57.8,57.68,57.75,91500.0,43.7015,43.7394,43.6486,43.7015,91500.0
2015-03-30 14:50:00,57.75,57.82,57.75,57.79,68600.0,43.7015,43.7545,43.7015,43.7318,68600.0
2015-03-30 15:00:00,57.8,57.88,57.8,57.88,63800.0,43.7394,43.7999,43.7394,43.7999,63800.0
2015-03-30 15:10:00,57.88,57.9,57.76,57.87,104000.0,43.7999,43.8151,43.7091,43.7924,104000.0
2015-03-30 15:20:00,57.87,57.98,57.84,57.98,205400.0,43.7924,43.8756,43.7697,43.8756,205400.0
2015-03-30 15:30:00,57.97,58.02,57.9,58.01,171900.0,43.868,43.9059,43.8151,43.8983,171900.0
2015-03-30 15:40:00,58.01,58.08,58.01,58.06,182600.0,43.8983,43.9513,43.8983,43.9361,182600.0
2015-03-30 15:50:00,58.05,58.07,57.96,58.01,271500.0,43.9286,43.9437,43.8605,43.8983,271500.0
2015-03-31 09:30:00,57.74,57.91,57.54,57.71,116100.0,43.694,43.8226,43.5426,43.6713,116100.0
2015-03-31 09:40:00,57.71,57.78,57.53,57.57,132900.0,43.6713,43.7243,43.5351,43.5653,132900.0
2015-03-31 09:50:00,57.57,57.59,57.41,57.42,44800.0,43.5653,43.5805,43.4443,43.4518,44800.0
2015-03-31 10:00:00,57.43,57.57,57.41,57.49,67400.0,43.4594,43.5653,43.4443,43.5048,67400.0
2015-03-31 10:10:00,57.49,57.6,57.34,57.35,65000.0,43.5048,43.588,43.3913,43.3989,65000.0
2015-03-31 10:20:00,57.34,57.36,57.27,57.27,57400.0,43.3913,43.4064,43.3383,43.3383,57400.0
2015-03-31 10:30:00,57.27,57.28,57.15,57.16,106900.0,43.3383,43.3459,43.2475,43.2551,106900.0
2015-03-31 10:40:00,57.16,57.22,57.12,57.21,85500.0,43.2551,43.3005,43.2248,43.2929,85500.0
2015-03-31 10:50:00,57.2,57.21,57.1,57.12,59600.0,43.2853,43.2929,43.2097,43.2248,59600.0
2015-03-31 11:00:00,57.12,57.27,57.12,57.27,60500.0,43.2248,43.3383,43.2248,43.3383,60500.0
2015-03-31 11:10:00,57.28,57.36,57.25,57.27,64400.0,43.3459,43.4064,43.3232,43.3383,64400.0
2015-03-31 11:20:00,57.27,57.33,57.24,57.29,68400.0,43.3383,43.3837,43.3156,43.3535,68400.0
2015-03-31 11:30:00,57.29,57.32,57.2,57.32,169100.0,43.3535,43.3762,43.2853,43.3762,169100.0
2015-03-31 11:40:00,57.32,57.33,57.25,57.31,62800.0,43.3762,43.3837,43.3232,43.3686,62800.0
2015-03-31 11:50:00,57.32,57.38,57.25,57.27,50000.0,43.3762,43.4216,43.3232,43.3383,50000.0
2015-03-31 12:00:00,57.27,57.28,57.12,57.17,79400.0,43.3383,43.3459,43.2248,43.2626,79400.0
2015-03-31 12:10:00,57.16,57.17,57.08,57.08,53400.0,43.2551,43.2626,43.1945,43.1945,53400.0
2015-03-31 12:20:00,57.08,57.17,57.08,57.17,54100.0,43.1945,43.2626,43.1945,43.2626,54100.0
2015-03-31 12:30:00,57.17,57.25,57.13,57.19,86400.0,43.2626,43.3232,43.2324,43.2778,86400.0
2015-03-31 12:40:00,57.18,57.22,57.17,57.2,62400.0,43.2702,43.3005,43.2626,43.2853,62400.0
2015-03-31 12:50:00,57.2,57.34,57.2,57.32,79200.0,43.2853,43.3913,43.2853,43.3762,79200.0
2015-03-31 13:00:00,57.33,57.41,57.32,57.36,27200.0,43.3837,43.4443,43.3762,43.4064,27200.0
2015-03-31 13:10:00,57.37,57.43,57.35,57.42,37300.0,43.414,43.4594,43.3989,43.4518,37300.0
2015-03-31 13:20:00,57.42,57.43,57.38,57.4,34900.0,43.4518,43.4594,43.4216,43.4367,34900.0
2015-03-31 13:30:00,57.4,57.47,57.38,57.42,51100.0,43.4367,43.4897,43.4216,43.4518,51100.0
2015-03-31 13:40:00,57.42,57.42,57.32,57.34,139900.0,43.4518,43.4518,43.3762,43.3913,139900.0
2015-03-31 13:50:00,57.34,57.38,57.31,57.31,78200.0,43.3913,43.4216,43.3686,43.3686,78200.0
2015-03-31 14:00:00,57.32,57.44,57.31,57.42,65900.0,43.3762,43.467,43.3686,43.4518,65900.0
2015-03-31 14:10:00,57.42,57.49,57.42,57.47,39300.0,43.4518,43.5048,43.4518,43.4897,39300.0
2015-03-31 14:20:00,57.46,57.51,57.42,57.51,158500.0,43.4821,43.5199,43.4518,43.5199,158500.0
2015-03-31 14:30:00,57.51,57.52,57.41,57.52,65500.0,43.5199,43.5275,43.4443,43.5275,65500.0
2015-03-31 14:40:00,57.51,57.55,57.44,57.55,39000.0,43.5199,43.5502,43.467,43.5502,39000.0
2015-03-31 14:50:00,57.55,57.64,57.51,57.64,57800.0,43.5502,43.6183,43.5199,43.6183,57800.0
2015-03-31 15:00:00,57.64,57.65,57.39,57.4,83600.0,43.6183,43.6259,43.4291,43.4367,83600.0
2015-03-31 15:10:00,57.4,57.43,57.21,57.21,119100.0,43.4367,43.4594,43.2929,43.2929,119100.0
2015-03-31 15:20:00,57.21,57.3,57.17,57.25,93900.0,43.2929,43.361,43.2626,43.3232,93900.0
2015-03-31 15:30:00,57.26,57.34,57.14,57.29,116600.0,43.3307,43.3913,43.2399,43.3535,116600.0
2015-03-31 15:40:00,57.29,57.41,57.28,57.39,149400.0,43.3535,43.4443,43.3459,43.4291,149400.0
2015-03-31 15:50:00,57.38,57.39,57.15,57.19,645700.0,43.4216,43.4291,43.2475,43.2778,645700.0
2015-04-01 09:30:00,57.05,57.23,56.67,56.67,213700.0,43.1718,43.308,42.8843,42.8843,213700.0
2015-04-01 09:40:00,56.58,56.58,56.36,56.37,119500.0,42.8162,42.8162,42.6497,42.6573,119500.0
2015-04-01 09:50:00,56.35,56.47,56.23,56.47,88600.0,42.6421,42.7329,42.5513,42.7329,88600.0
2015-04-01 10:00:00,56.43,56.58,56.37,56.51,123200.0,42.7027,42.8162,42.6573,42.7632,123200.0
2015-04-01 10:10:00,56.52,56.74,56.43,56.68,208900.0,42.7708,42.9372,42.7027,42.8918,208900.0
2015-04-01 10:20:00,56.69,56.89,56.69,56.71,180200.0,42.8994,43.0508,42.8994,42.9145,180200.0
2015-04-01 10:30:00,56.71,56.78,56.65,56.73,185900.0,42.9145,42.9675,42.8691,42.9297,185900.0
2015-04-01 10:40:00,56.71,56.89,56.7,56.81,155100.0,42.9145,43.0508,42.907,42.9902,155100.0
2015-04-01 10:50:00,56.81,56.95,56.77,56.8,87600.0,42.9902,43.0962,42.9599,42.9826,87600.0
2015-04-01 11:00:00,56.81,56.85,56.73,56.8,74800.0,42.9902,43.0205,42.9297,42.9826,74800.0
2015-04-01 11:10:00,56.79,56.85,56.74,56.8,111700.0,42.9751,43.0205,42.9372,42.9826,111700.0
2015-04-01 11:20:00,56.8,56.83,56.62,56.65,65400.0,42.9826,43.0054,42.8464,42.8691,65400.0
2015-04-01 11:30:00,56.64,56.68,56.51,56.59,82500.0,42.8616,42.8918,42.7632,42.8237,82500.0
2015-04-01 11:40:00,56.6,56.67,56.54,56.65,90100.0,42.8313,42.8843,42.7859,42.8691,90100.0
2015-04-01 11:50:00,56.67,56.72,56.53,56.55,75900.0,42.8843,42.9221,42.7783,42.7935,75900.0
2015-04-01 12:00:00,56.55,56.65,56.5,56.55,79400.0,42.7935,42.8691,42.7556,42.7935,79400.0
2015-04-01 12:10:00,56.57,56.6,56.45,56.54,59500.0,42.8086,42.8313,42.7178,42.7859,59500.0
2015-04-01 12:20:00,56.53,56.59,56.44,56.57,54300.0,42.7783,42.8237,42.7102,42.8086,54300.0
2015-04-01 12:30:00,56.58,56.62,56.45,56.5,72800.0,42.8162,42.8464,42.7178,42.7556,72800.0
2015-04-01 12:40:00,56.5,56.57,56.41,56.48,132900.0,42.7556,42.8086,42.6875,42.7405,132900.0
2015-04-01 12:50:00,56.48,56.6,56.46,56.53,93500.0,42.7405,42.8313,42.7254,42.7783,93500.0
2015-04-01 13:00:00,56.53,56.55,56.47,56.54,48000.0,42.7783,42.7935,42.7329,42.7859,48000.0
2015-04-01 13:10:00,56.55,56.61,56.53,56.59,35600.0,42.7935,42.8389,42.7783,42.8237,35600.0
2015-04-01 13:20:00,56.59,56.62,56.51,56.61,67600.0,42.8237,42.8464,42.7632,42.8389,67600.0
2015-04-01 13:30:00,56.61,56.63,56.46,56.46,64900.0,42.8389,42.854,42.7254,42.7254,64900.0
2015-04-01 13:40:00,56.47,56.55,56.46,56.54,165500.0,42.7329,42.7935,42.7254,42.7859,165500.0
2015-04-01 13:50:00,56.54,56.58,56.47,56.49,114500.0,42.7859,42.8162,42.7329,42.7481,114500.0
2015-04-01 14:00:00,56.5,56.55,56.49,56.52,45500.0,42.7556,42.7935,42.7481,42.7708,45500.0
2015-04-01 14:10:00,56.53,56.53,56.34,56.44,47500.0,42.7783,42.7783,42.6346,42.7102,47500.0
2015-04-01 14:20:00,56.44,56.45,56.32,56.34,89200.0,42.7102,42.7178,42.6194,42.6346,89200.0
2015-04-01 14:30:00,56.33,56.41,56.27,56.41,66300.0,42.627,42.6875,42.5816,42.6875,66300.0
2015-04-01 14:40:00,56.4,56.54,56.35,56.52,76900.0,42.68,42.7859,42.6421,42.7708,76900.0
2015-04-01 14:50:00,56.52,56.54,56.42,56.48,69800.0,42.7708,42.7859,42.6951,42.7405,69800.0
2015-04-01 15:00:00,56.48,56.49,56.31,56.34,106800.0,42.7405,42.7481,42.6118,42.6346,106800.0
2015-04-01 15:10:00,56.34,56.45,56.34,56.42,83400.0,42.6346,42.7178,42.6346,42.6951,83400.0
2015-04-01 15:20:00,56.42,56.48,56.38,56.38,100700.0,42.6951,42.7405,42.6648,42.6648,100700.0
2015-04-01 15:30:00,56.38,56.56,56.36,56.48,126900.0,42.6648,42.801,42.6497,42.7405,126900.0
2015-04-01 15:40:00,56.48,56.5,56.36,56.44,186200.0,42.7405,42.7556,42.6497,42.7102,186200.0
2015-04-01 15:50:00,56.44,56.54,56.43,56.53,462600.0,42.7102,42.7859,42.7027,42.7783,462600.0
2015-04-02 09:30:00,56.68,56.73,56.42,56.58,150400.0,42.8918,42.9297,42.6951,42.8162,150400.0
2015-04-02 09:40:00,56.56,57.0,56.56,56.98,80500.0,42.801,43.134,42.801,43.1189,80500.0
2015-04-02 09:50:00,56.99,57.2,56.99,57.09,129500.0,43.1264,43.2853,43.1264,43.2021,129500.0
2015-04-02 10:00:00,57.09,57.16,57.01,57.1,112700.0,43.2021,43.2551,43.1416,43.2097,112700.0
2015-04-02 10:10:00,57.08,57.16,57.03,57.12,84800.0,43.1945,43.2551,43.1567,43.2248,84800.0
2015-04-02 10:20:00,57.12,57.12,56.86,56.92,77100.0,43.2248,43.2248,43.0281,43.0735,77100.0
2015-04-02 10:30:00,56.93,57.0,56.88,56.92,64400.0,43.081,43.134,43.0432,43.0735,64400.0
2015-04-02 10:40:00,56.92,57.01,56.89,56.93,73100.0,43.0735,43.1416,43.0508,43.081,73100.0
2015-04-02 10:50:00,56.92,57.0,56.9,56.98,51200.0,43.0735,43.134,43.0583,43.1189,51200.0
2015-04-02 11:00:00,56.98,57.04,56.91,56.93,70000.0,43.1189,43.1643,43.0659,43.081,70000.0
2015-04-02 11:10:00,56.93,56.99,56.89,56.95,53400.0,43.081,43.1264,43.0508,43.0962,53400.0
2015-04-02 11:20:00,56.96,57.02,56.9,56.94,84400.0,43.1037,43.1491,43.0583,43.0886,84400.0
2015-04-02 11:30:00,56.93,57.01,56.93,56.96,60400.0,43.081,43.1416,43.081,43.1037,60400.0
2015-04-02 11:40:00,56.96,56.97,56.83,56.89,43900.0,43.1037,43.1113,43.0054,43.0508,43900.0
2015-04-02 11:50:00,56.88,56.94,56.82,56.82,38800.0,43.0432,43.0886,42.9978,42.9978,38800.0
2015-04-02 12:00:00,56.81,56.81,56.68,56.75,53800.0,42.9902,42.9902,42.8918,42.9448,53800.0
2015-04-02 12:10:00,56.74,56.81,56.74,56.75,37700.0,42.9372,42.9902,42.9372,42.9448,37700.0
2015-04-02 12:20:00,56.75,56.8,56.73,56.76,39500.0,42.9448,42.9826,42.9297,42.9524,39500.0
2015-04-02 12:30:00,56.77,56.81,56.71,56.8,40600.0,42.9599,42.9902,42.9145,42.9826,40600.0
2015-04-02 12:40:00,56.81,56.86,56.8,56.85,32100.0,42.9902,43.0281,42.9826,43.0205,32100.0
2015-04-02 12:50:00,56.85,56.93,56.81,56.82,41800.0,43.0205,43.081,42.9902,42.9978,41800.0
2015-04-02 13:00:00,56.83,56.85,56.77,56.79,39200.0,43.0054,43.0205,42.9599,42.9751,39200.0
2015-04-02 13:10:00,56.8,56.94,56.8,56.93,38000.0,42.9826,43.0886,42.9826,43.081,38000.0
2015-04-02 13:20:00,56.94,56.95,56.88,56.9,39800.0,43.0886,43.0962,43.0432,43.0583,39800.0
2015-04-02 13:30:00,56.91,56.97,56.88,56.88,42900.0,43.0659,43.1113,43.0432,43.0432,42900.0
2015-04-02 13:40:00,56.88,56.92,56.81,56.82,90400.0,43.0432,43.0735,42.9902,42.9978,90400.0
2015-04-02 13:50:00,56.83,56.92,56.83,56.9,66500.0,43.0054,43.0735,43.0054,43.0583,66500.0
2015-04-02 14:00:00,56.9,56.9,56.82,56.88,28300.0,43.0583,43.0583,42.9978,43.0432,28300.0
2015-04-02 14:10:00,56.89,56.99,56.87,56.97,53600.0,43.0508,43.1264,43.0356,43.1113,53600.0
2015-04-02 14:20:00,56.98,56.98,56.83,56.87,56600.0,43.1189,43.1189,43.0054,43.0356,56600.0
2015-04-02 14:30:00,56.87,56.92,56.84,56.84,35800.0,43.0356,43.0735,43.0129,43.0129,35800.0
2015-04-02 14:40:00,56.85,56.86,56.76,56.78,33800.0,43.0205,43.0281,42.9524,42.9675,33800.0
2015-04-02 14:50:00,56.79,56.81,56.76,56.79,38100.0,42.9751,42.9902,42.9524,42.9751,38100.0
2015-04-02 15:00:00,56.79,56.86,56.78,56.86,49900.0,42.9751,43.0281,42.9675,43.0281,49900.0
2015-04-02 15:10:00,56.86,56.86,56.76,56.77,63400.0,43.0281,43.0281,42.9524,42.9599,63400.0
2015-04-02 15:20:00,56.77,56.79,56.65,56.67,190500.0,42.9599,42.9751,42.8691,42.8843,190500.0
2015-04-02 15:30:00,56.67,56.87,56.63,56.85,114100.0,42.8843,43.0356,42.854,43.0205,114100.0
2015-04-02 15:40:00,56.86,56.94,56.79,56.93,142300.0,43.0281,43.0886,42.9751,43.081,142300.0
2015-04-02 15:50:00,56.93,56.95,56.71,56.71,348300.0,43.081,43.0962,42.9145,42.9145,348300.0
2015-04-06 09:30:00,56.19,56.4,55.86,56.3,157600.0,42.521,42.68,42.2713,42.6043,157600.0
2015-04-06 09:40:00,56.33,56.77,56.33,56.74,49200.0,42.627,42.9599,42.627,42.9372,49200.0
2015-04-06 09:50:00,56.75,56.79,56.54,56.54,59300.0,42.9448,42.9751,42.7859,42.7859,59300.0
2015-04-06 10:00:00,56.55,56.67,56.46,56.51,87500.0,42.7935,42.8843,42.7254,42.7632,87500.0
2015-04-06 10:10:00,56.54,56.73,56.53,56.67,57100.0,42.7859,42.9297,42.7783,42.8843,57100.0
2015-04-06 10:20:00,56.7,56.92,56.67,56.92,37300.0,42.907,43.0735,42.8843,43.0735,37300.0
2015-04-06 10:30:00,56.93,57.02,56.86,56.86,84100.0,43.081,43.1491,43.0281,43.0281,84100.0
2015-04-06 10:40:00,56.86,56.9,56.77,56.8,36500.0,43.0281,43.0583,42.9599,42.9826,36500.0
2015-04-06 10:50:00,56.8,56.9,56.76,56.85,32500.0,42.9826,43.0583,42.9524,43.0205,32500.0
2015-04-06 11:00:00,56.86,56.9,56.75,56.8,36100.0,43.0281,43.0583,42.9448,42.9826,36100.0
2015-04-06 11:10:00,56.81,56.84,56.65,56.69,39100.0,42.9902,43.0129,42.8691,42.8994,39100.0
2015-04-06 11:20:00,56.68,56.75,56.66,56.74,35000.0,42.8918,42.9448,42.8767,42.9372,35000.0
2015-04-06 11:30:00,56.75,56.81,56.74,56.79,55400.0,42.9448,42.9902,42.9372,42.9751,55400.0
2015-04-06 11:40:00,56.79,56.88,56.79,56.83,34100.0,42.9751,43.0432,42.9751,43.0054,34100.0
2015-04-06 11:50:00,56.83,56.91,56.82,56.9,31100.0,43.0054,43.0659,42.9978,43.0583,31100.0
2015-04-06 12:00:00,56.91,56.92,56.86,56.89,78800.0,43.0659,43.0735,43.0281,43.0508,78800.0
2015-04-06 12:10:00,56.88,56.93,56.85,56.91,52900.0,43.0432,43.081,43.0205,43.0659,52900.0
2015-04-06 12:20:00,56.9,57.0,56.89,56.95,54500.0,43.0583,43.134,43.0508,43.0962,54500.0
2015-04-06 12:30:00,56.95,56.99,56.88,56.89,43800.0,43.0962,43.1264,43.0432,43.0508,43800.0
2015-04-06 12:40:00,56.9,56.91,56.85,56.89,36300.0,43.0583,43.0659,43.0205,43.0508,36300.0
2015-04-06 12:50:00,56.89,56.95,56.88,56.94,30600.0,43.0508,43.0962,43.0432,43.0886,30600.0
2015-04-06 13:00:00,56.95,57.0,56.93,56.96,31800.0,43.0962,43.134,43.081,43.1037,31800.0
2015-04-06 13:10:00,56.95,57.03,56.95,57.03,44900.0,43.0962,43.1567,43.0962,43.1567,44900.0
2015-04-06 13:20:00,57.03,57.09,56.99,57.06,32400.0,43.1567,43.2021,43.1264,43.1794,32400.0
2015-04-06 13:30:00,57.07,57.15,57.07,57.09,68000.0,43.187,43.2475,43.187,43.2021,68000.0
2015-04-06 13:40:00,57.09,57.11,57.04,57.07,44800.0,43.2021,43.2172,43.1643,43.187,44800.0
2015-04-06 13:50:00,57.07,57.07,56.97,57.0,53800.0,43.187,43.187,43.1113,43.134,53800.0
2015-04-06 14:00:00,57.01,57.02,56.9,56.9,48600.0,43.1416,43.1491,43.0583,43.0583,48600.0
2015-04-06 14:10:00,56.9,56.98,56.87,56.97,52000.0,43.0583,43.1189,43.0356,43.1113,52000.0
2015-04-06 14:20:00,56.97,56.98,56.93,56.97,27800.0,43.1113,43.1189,43.081,43.1113,27800.0
2015-04-06 14:30:00,56.98,57.05,56.98,57.01,41600.0,43.1189,43.1718,43.1189,43.1416,41600.0
2015-04-06 14:40:00,57.02,57.08,57.01,57.03,60200.0,43.1491,43.1945,43.1416,43.1567,60200.0
2015-04-06 14:50:00,57.04,57.04,56.91,56.95,42000.0,43.1643,43.1643,43.0659,43.0962,42000.0
2015-04-06 15:00:00,56.95,57.02,56.93,56.99,60700.0,43.0962,43.1491,43.081,43.1264,60700.0
2015-04-06 15:10:00,56.99,57.04,56.94,57.04,63100.0,43.1264,43.1643,43.0886,43.1643,63100.0
2015-04-06 15:20:00,57.05,57.1,56.99,57.01,85400.0,43.1718,43.2097,43.1264,43.1416,85400.0
2015-04-06 15:30:00,57.02,57.06,56.99,57.0,130200.0,43.1491,43.1794,43.1264,43.134,130200.0
2015-04-06 15:40:00,57.01,57.04,56.92,56.92,103700.0,43.1416,43.1643,43.0735,43.0735,103700.0
2015-04-06 15:50:00,56.93,56.94,56.78,56.81,298600.0,43.081,43.0886,42.9675,42.9902,298600.0
2015-04-07 09:30:00,56.69,56.97,56.61,56.79,91600.0,42.8994,43.1113,42.8389,42.9751,91600.0
2015-04-07 09:40:00,56.79,56.81,56.58,56.66,68300.0,42.9751,42.9902,42.8162,42.8767,68300.0
2015-04-07 09:50:00,56.7,56.88,56.57,56.71,73600.0,42.907,43.0432,42.8086,42.9145,73600.0
2015-04-07 10:00:00,56.71,56.84,56.68,56.77,89600.0,42.9145,43.0129,42.8918,42.9599,89600.0
2015-04-07 10:10:00,56.77,57.04,56.75,57.04,71600.0,42.9599,43.1643,42.9448,43.1643,71600.0
2015-04-07 10:20:00,57.04,57.2,57.03,57.2,54700.0,43.1643,43.2853,43.1567,43.2853,54700.0
2015-04-07 10:30:00,57.2,57.32,57.17,57.31,108400.0,43.2853,43.3762,43.2626,43.3686,108400.0
2015-04-07 10:40:00,57.31,57.35,57.18,57.22,77200.0,43.3686,43.3989,43.2702,43.3005,77200.0
2015-04-07 10:50:00,57.2,57.29,57.18,57.28,64500.0,43.2853,43.3535,43.2702,43.3459,64500.0
2015-04-07 11:00:00,57.28,57.33,57.19,57.24,39200.0,43.3459,43.3837,43.2778,43.3156,39200.0
2015-04-07 11:10:00,57.24,57.3,57.12,57.14,48500.0,43.3156,43.361,43.2248,43.2399,48500.0
2015-04-07 11:20:00,57.14,57.22,57.12,57.2,42700.0,43.2399,43.3005,43.2248,43.2853,42700.0
2015-04-07 11:30:00,57.21,57.27,57.2,57.23,33600.0,43.2929,43.3383,43.2853,43.308,33600.0
2015-04-07 11:40:00,57.22,57.23,57.17,57.19,37400.0,43.3005,43.308,43.2626,43.2778,37400.0
2015-04-07 11:50:00,57.19,57.25,57.18,57.25,23400.0,43.2778,43.3232,43.2702,43.3232,23400.0
2015-04-07 12:00:00,57.25,57.34,57.23,57.32,83200.0,43.3232,43.3913,43.308,43.3762,83200.0
2015-04-07 12:10:00,57.32,57.41,57.32,57.37,43000.0,43.3762,43.4443,43.3762,43.414,43000.0
2015-04-07 12:20:00,57.36,57.43,57.36,57.4,93700.0,43.4064,43.4594,43.4064,43.4367,93700.0
2015-04-07 12:30:00,57.4,57.42,57.37,57.38,39400.0,43.4367,43.4518,43.414,43.4216,39400.0
2015-04-07 12:40:00,57.38,57.38,57.33,57.33,62800.0,43.4216,43.4216,43.3837,43.3837,62800.0
2015-04-07 12:50:00,57.34,57.38,57.33,57.38,25300.0,43.3913,43.4216,43.3837,43.4216,25300.0
2015-04-07 13:00:00,57.37,57.39,57.34,57.37,32400.0,43.414,43.4291,43.3913,43.414,32400.0
2015-04-07 13:10:00,57.37,57.39,57.33,57.37,38600.0,43.414,43.4291,43.3837,43.414,38600.0
2015-04-07 13:20:00,57.37,57.39,57.35,57.39,32700.0,43.414,43.4291,43.3989,43.4291,32700.0
2015-04-07 13:30:00,57.38,57.38,57.35,57.35,34100.0,43.4216,43.4216,43.3989,43.3989,34100.0
2015-04-07 13:40:00,57.35,57.37,57.28,57.29,171900.0,43.3989,43.414,43.3459,43.3535,171900.0
2015-04-07 13:50:00,57.28,57.36,57.27,57.35,69300.0,43.3459,43.4064,43.3383,43.3989,69300.0
2015-04-07 14:00:00,57.35,57.36,57.33,57.35,15900.0,43.3989,43.4064,43.3837,43.3989,15900.0
2015-04-07 14:10:00,57.35,57.39,57.32,57.37,41800.0,43.3989,43.4291,43.3762,43.414,41800.0
2015-04-07 14:20:00,57.37,57.42,57.35,57.4,59600.0,43.414,43.4518,43.3989,43.4367,59600.0
2015-04-07 14:30:00,57.4,57.43,57.38,57.41,25100.0,43.4367,43.4594,43.4216,43.4443,25100.0
2015-04-07 14:40:00,57.4,57.41,57.38,57.38,48800.0,43.4367,43.4443,43.4216,43.4216,48800.0
2015-04-07 14:50:00,57.38,57.4,57.36,57.38,92900.0,43.4216,43.4367,43.4064,43.4216,92900.0
2015-04-07 15:00:00,57.38,57.4,57.37,57.38,67000.0,43.4216,43.4367,43.414,43.4216,67000.0
2015-04-07 15:10:00,57.37,57.37,57.3,57.32,43600.0,43.414,43.414,43.361,43.3762,43600.0
2015-04-07 15:20:00,57.31,57.32,57.21,57.25,74000.0,43.3686,43.3762,43.2929,43.3232,74000.0
2015-04-07 15:30:00,57.25,57.27,57.11,57.12,108600.0,43.3232,43.3383,43.2172,43.2248,108600.0
2015-04-07 15:40:00,57.11,57.11,57.03,57.04,111700.0,43.2172,43.2172,43.1567,43.1643,111700.0
2015-04-07 15:50:00,57.04,57.05,56.93,56.93,282500.0,43.1643,43.1718,43.081,43.081,282500.0
2015-04-08 09:30:00,56.8,57.22,56.78,57.08,105100.0,42.9826,43.3005,42.9675,43.1945,105100.0
2015-04-08 09:40:00,57.09,57.22,57.02,57.21,82800.0,43.2021,43.3005,43.1491,43.2929,82800.0
2015-04-08 09:50:00,57.22,57.29,57.07,57.14,62600.0,43.3005,43.3535,43.187,43.2399,62600.0
2015-04-08 10:00:00,57.16,57.23,57.07,57.15,59900.0,43.2551,43.308,43.187,43.2475,59900.0
2015-04-08 10:10:00,57.14,57.17,56.95,56.97,99000.0,43.2399,43.2626,43.0962,43.1113,99000.0
2015-04-08 10:20:00,56.97,57.1,56.97,57.05,69500.0,43.1113,43.2097,43.1113,43.1718,69500.0
2015-04-08 10:30:00,57.04,57.1,56.88,56.9,80400.0,43.1643,43.2097,43.0432,43.0583,80400.0
2015-04-08 10:40:00,56.89,56.9,56.69,56.7,353900.0,43.0508,43.0583,42.8994,42.907,353900.0
2015-04-08 10:50:00,56.7,56.79,56.67,56.7,121400.0,42.907,42.9751,42.8843,42.907,121400.0
2015-04-08 11:00:00,56.7,56.79,56.66,56.75,67600.0,42.907,42.9751,42.8767,42.9448,67600.0
2015-04-08 11:10:00,56.75,56.96,56.75,56.95,118500.0,42.9448,43.1037,42.9448,43.0962,118500.0
2015-04-08 11:20:00,56.95,56.97,56.77,56.83,47500.0,43.0962,43.1113,42.9599,43.0054,47500.0
2015-04-08 11:30:00,56.85,56.93,56.83,56.9,31600.0,43.0205,43.081,43.0054,43.0583,31600.0
2015-04-08 11:40:00,56.9,56.98,56.87,56.97,36900.0,43.0583,43.1189,43.0356,43.1113,36900.0
2015-04-08 11:50:00,56.98,56.99,56.89,56.97,62500.0,43.1189,43.1264,43.0508,43.1113,62500.0
2015-04-08 12:00:00,56.97,56.98,56.87,56.89,42400.0,43.1113,43.1189,43.0356,43.0508,42400.0
2015-04-08 12:10:00,56.9,56.94,56.87,56.93,32000.0,43.0583,43.0886,43.0356,43.081,32000.0
2015-04-08 12:20:00,56.94,56.94,56.82,56.83,51900.0,43.0886,43.0886,42.9978,43.0054,51900.0
2015-04-08 12:30:00,56.83,56.89,56.78,56.85,64000.0,43.0054,43.0508,42.9675,43.0205,64000.0
2015-04-08 12:40:00,56.85,56.99,56.83,56.98,52100.0,43.0205,43.1264,43.0054,43.1189,52100.0
2015-04-08 12:50:00,56.98,56.99,56.94,56.96,65500.0,43.1189,43.1264,43.0886,43.1037,65500.0
2015-04-08 13:00:00,56.97,56.99,56.95,56.99,36900.0,43.1113,43.1264,43.0962,43.1264,36900.0
2015-04-08 13:10:00,57.0,57.0,56.84,56.9,50100.0,43.134,43.134,43.0129,43.0583,50100.0
2015-04-08 13:20:00,56.9,56.91,56.87,56.88,29800.0,43.0583,43.0659,43.0356,43.0432,29800.0
2015-04-08 13:30:00,56.88,56.89,56.83,56.84,29000.0,43.0432,43.0508,43.0054,43.0129,29000.0
2015-04-08 13:40:00,56.85,56.89,56.81,56.84,31500.0,43.0205,43.0508,42.9902,43.0129,31500.0
2015-04-08 13:50:00,56.85,56.9,56.82,56.88,58000.0,43.0205,43.0583,42.9978,43.0432,58000.0
2015-04-08 14:00:00,56.89,56.89,56.58,56.59,84500.0,43.0508,43.0508,42.8162,42.8237,84500.0
2015-04-08 14:10:00,56.57,56.98,56.56,56.94,78900.0,42.8086,43.1189,42.801,43.0886,78900.0
2015-04-08 14:20:00,56.95,57.05,56.81,56.87,84000.0,43.0962,43.1718,42.9902,43.0356,84000.0
2015-04-08 14:30:00,56.87,56.9,56.78,56.81,52200.0,43.0356,43.0583,42.9675,42.9902,52200.0
2015-04-08 14:40:00,56.82,56.83,56.75,56.78,84800.0,42.9978,43.0054,42.9448,42.9675,84800.0
2015-04-08 14:50:00,56.79,56.8,56.61,56.68,101200.0,42.9751,42.9826,42.8389,42.8918,101200.0
2015-04-08 15:00:00,56.69,56.82,56.69,56.78,73500.0,42.8994,42.9978,42.8994,42.9675,73500.0
2015-04-08 15:10:00,56.78,56.81,56.69,56.73,84100.0,42.9675,42.9902,42.8994,42.9297,84100.0
2015-04-08 15:20:00,56.73,56.82,56.67,56.78,83100.0,42.9297,42.9978,42.8843,42.9675,83100.0
2015-04-08 15:30:00,56.78,56.85,56.73,56.84,112200.0,42.9675,43.0205,42.9297,43.0129,112200.0
2015-04-08 15:40:00,56.84,56.93,56.82,56.82,132700.0,43.0129,43.081,42.9978,42.9978,132700.0
2015-04-08 15:50:00,56.84,56.96,56.82,56.96,376500.0,43.0129,43.1037,42.9978,43.1037,376500.0
2015-04-09 09:30:00,56.72,57.22,56.53,57.22,138500.0,42.9221,43.3005,42.7783,43.3005,138500.0
2015-04-09 09:40:00,57.2,57.22,57.0,57.05,85100.0,43.2853,43.3005,43.134,43.1718,85100.0
2015-04-09 09:50:00,57.02,57.16,56.96,57.13,105500.0,43.1491,43.2551,43.1037,43.2324,105500.0
2015-04-09 10:00:00,57.14,57.24,57.05,57.15,96500.0,43.2399,43.3156,43.1718,43.2475,96500.0
2015-04-09 10:10:00,57.15,57.19,57.06,57.09,116700.0,43.2475,43.2778,43.1794,43.2021,116700.0
2015-04-09 10:20:00,57.1,57.22,57.01,57.22,62300.0,43.2097,43.3005,43.1416,43.3005,62300.0
2015-04-09 10:30:00,57.22,57.31,57.17,57.19,68500.0,43.3005,43.3686,43.2626,43.2778,68500.0
2015-04-09 10:40:00,57.18,57.28,57.14,57.18,60300.0,43.2702,43.3459,43.2399,43.2702,60300.0
2015-04-09 10:50:00,57.17,57.22,57.14,57.21,116700.0,43.2626,43.3005,43.2399,43.2929,116700.0
2015-04-09 11:00:00,57.21,57.21,57.08,57.15,147500.0,43.2929,43.2929,43.1945,43.2475,147500.0
2015-04-09 11:10:00,57.15,57.18,57.1,57.13,100500.0,43.2475,43.2702,43.2097,43.2324,100500.0
2015-04-09 11:20:00,57.13,57.22,57.06,57.21,131900.0,43.2324,43.3005,43.1794,43.2929,131900.0
2015-04-09 11:30:00,57.22,57.25,57.14,57.17,79000.0,43.3005,43.3232,43.2399,43.2626,79000.0
2015-04-09 11:40:00,57.17,57.23,57.14,57.15,38300.0,43.2626,43.308,43.2399,43.2475,38300.0
2015-04-09 11:50:00,57.15,57.19,57.12,57.18,53300.0,43.2475,43.2778,43.2248,43.2702,53300.0
2015-04-09 12:00:00,57.19,57.2,57.15,57.16,17700.0,43.2778,43.2853,43.2475,43.2551,17700.0
2015-04-09 12:10:00,57.16,57.25,57.15,57.24,43800.0,43.2551,43.3232,43.2475,43.3156,43800.0
2015-04-09 12:20:00,57.23,57.4,57.22,57.32,38200.0,43.308,43.4367,43.3005,43.3762,38200.0
2015-04-09 12:30:00,57.33,57.37,57.29,57.32,29900.0,43.3837,43.414,43.3535,43.3762,29900.0
2015-04-09 12:40:00,57.32,57.37,57.29,57.36,29200.0,43.3762,43.414,43.3535,43.4064,29200.0
2015-04-09 12:50:00,57.35,57.36,57.27,57.32,78600.0,43.3989,43.4064,43.3383,43.3762,78600.0
2015-04-09 13:00:00,57.32,57.33,57.24,57.29,75400.0,43.3762,43.3837,43.3156,43.3535,75400.0
2015-04-09 13:10:00,57.29,57.41,57.29,57.4,45400.0,43.3535,43.4443,43.3535,43.4367,45400.0
2015-04-09 13:20:00,57.4,57.51,57.39,57.46,70600.0,43.4367,43.5199,43.4291,43.4821,70600.0
2015-04-09 13:30:00,57.47,57.47,57.38,57.4,58900.0,43.4897,43.4897,43.4216,43.4367,58900.0
2015-04-09 13:40:00,57.4,57.47,57.38,57.44,30600.0,43.4367,43.4897,43.4216,43.467,30600.0
2015-04-09 13:50:00,57.44,57.47,57.39,57.43,46700.0,43.467,43.4897,43.4291,43.4594,46700.0
2015-04-09 14:00:00,57.43,57.49,57.41,57.48,44100.0,43.4594,43.5048,43.4443,43.4972,44100.0
2015-04-09 14:10:00,57.49,57.51,57.44,57.45,44900.0,43.5048,43.5199,43.467,43.4745,44900.0
2015-04-09 14:20:00,57.45,57.49,57.41,57.47,70800.0,43.4745,43.5048,43.4443,43.4897,70800.0
2015-04-09 14:30:00,57.48,57.57,57.43,57.57,117300.0,43.4972,43.5653,43.4594,43.5653,117300.0
2015-04-09 14:40:00,57.57,57.58,57.48,57.49,46400.0,43.5653,43.5729,43.4972,43.5048,46400.0
2015-04-09 14:50:00,57.49,57.55,57.48,57.54,33900.0,43.5048,43.5502,43.4972,43.5426,33900.0
2015-04-09 15:00:00,57.53,57.61,57.52,57.55,74600.0,43.5351,43.5956,43.5275,43.5502,74600.0
2015-04-09 15:10:00,57.55,57.74,57.52,57.68,122800.0,43.5502,43.694,43.5275,43.6486,122800.0
2015-04-09 15:20:00,57.69,57.72,57.63,57.68,146800.0,43.6561,43.6788,43.6107,43.6486,146800.0
2015-04-09 15:30:00,57.69,57.7,57.64,57.66,142700.0,43.6561,43.6637,43.6183,43.6334,142700.0
2015-04-09 15:40:00,57.66,57.7,57.62,57.65,240200.0,43.6334,43.6637,43.6032,43.6259,240200.0
2015-04-09 15:50:00,57.65,57.84,57.64,57.78,650500.0,43.6259,43.7697,43.6183,43.7243,650500.0
2015-04-10 09:30:00,57.83,57.85,57.54,57.59,187300.0,43.7621,43.7772,43.5426,43.5805,187300.0
2015-04-10 09:40:00,57.58,57.7,57.55,57.66,78100.0,43.5729,43.6637,43.5502,43.6334,78100.0
2015-04-10 09:50:00,57.67,57.76,57.56,57.58,143700.0,43.641,43.7091,43.5578,43.5729,143700.0
2015-04-10 10:00:00,57.58,57.8,57.58,57.66,90100.0,43.5729,43.7394,43.5729,43.6334,90100.0
2015-04-10 10:10:00,57.65,57.77,57.65,57.69,134200.0,43.6259,43.7167,43.6259,43.6561,134200.0
2015-04-10 10:20:00,57.69,57.8,57.66,57.73,84500.0,43.6561,43.7394,43.6334,43.6864,84500.0
2015-04-10 10:30:00,57.73,57.81,57.71,57.76,88700.0,43.6864,43.747,43.6713,43.7091,88700.0
2015-04-10 10:40:00,57.76,57.78,57.71,57.72,53900.0,43.7091,43.7243,43.6713,43.6788,53900.0
2015-04-10 10:50:00,57.71,57.81,57.71,57.78,78500.0,43.6713,43.747,43.6713,43.7243,78500.0
2015-04-10 11:00:00,57.78,57.8,57.72,57.74,48400.0,43.7243,43.7394,43.6788,43.694,48400.0
2015-04-10 11:10:00,57.75,57.75,57.67,57.69,57800.0,43.7015,43.7015,43.641,43.6561,57800.0
2015-04-10 11:20:00,57.69,57.74,57.67,57.73,49800.0,43.6561,43.694,43.641,43.6864,49800.0
2015-04-10 11:30:00,57.72,57.77,57.7,57.74,42400.0,43.6788,43.7167,43.6637,43.694,42400.0
2015-04-10 11:40:00,57.74,57.74,57.66,57.68,62500.0,43.694,43.694,43.6334,43.6486,62500.0
2015-04-10 11:50:00,57.68,57.72,57.66,57.7,57200.0,43.6486,43.6788,43.6334,43.6637,57200.0
2015-04-10 12:00:00,57.7,57.73,57.67,57.7,51900.0,43.6637,43.6864,43.641,43.6637,51900.0
2015-04-10 12:10:00,57.71,57.75,57.66,57.68,46200.0,43.6713,43.7015,43.6334,43.6486,46200.0
2015-04-10 12:20:00,57.68,57.73,57.66,57.7,61300.0,43.6486,43.6864,43.6334,43.6637,61300.0
2015-04-10 12:30:00,57.69,57.77,57.67,57.76,56600.0,43.6561,43.7167,43.641,43.7091,56600.0
2015-04-10 12:40:00,57.77,57.82,57.7,57.77,76400.0,43.7167,43.7545,43.6637,43.7167,76400.0
2015-04-10 12:50:00,57.77,57.78,57.71,57.72,52300.0,43.7167,43.7243,43.6713,43.6788,52300.0
2015-04-10 13:00:00,57.73,57.8,57.73,57.74,57400.0,43.6864,43.7394,43.6864,43.694,57400.0
2015-04-10 13:10:00,57.75,57.78,57.7,57.7,41400.0,43.7015,43.7243,43.6637,43.6637,41400.0
2015-04-10 13:20:00,57.7,57.71,57.63,57.66,48500.0,43.6637,43.6713,43.6107,43.6334,48500.0
2015-04-10 13:30:00,57.66,57.69,57.63,57.65,48700.0,43.6334,43.6561,43.6107,43.6259,48700.0
2015-04-10 13:40:00,57.65,57.72,57.65,57.71,35300.0,43.6259,43.6788,43.6259,43.6713,35300.0
2015-04-10 13:50:00,57.71,57.73,57.68,57.72,33200.0,43.6713,43.6864,43.6486,43.6788,33200.0
2015-04-10 14:00:00,57.72,57.75,57.69,57.71,46300.0,43.6788,43.7015,43.6561,43.6713,46300.0
2015-04-10 14:10:00,57.71,57.75,57.7,57.71,55400.0,43.6713,43.7015,43.6637,43.6713,55400.0
2015-04-10 14:20:00,57.71,57.73,57.7,57.72,65600.0,43.6713,43.6864,43.6637,43.6788,65600.0
2015-04-10 14:30:00,57.72,57.75,57.7,57.74,30400.0,43.6788,43.7015,43.6637,43.694,30400.0
2015-04-10 14:40:00,57.74,57.77,57.7,57.75,51900.0,43.694,43.7167,43.6637,43.7015,51900.0
2015-04-10 14:50:00,57.75,57.78,57.71,57.72,58600.0,43.7015,43.7243,43.6713,43.6788,58600.0
2015-04-10 15:00:00,57.73,57.75,57.66,57.69,73700.0,43.6864,43.7015,43.6334,43.6561,73700.0
2015-04-10 15:10:00,57.69,57.71,57.61,57.61,61600.0,43.6561,43.6713,43.5956,43.5956,61600.0
2015-04-10 15:20:00,57.61,57.67,57.59,57.67,69200.0,43.5956,43.641,43.5805,43.641,69200.0
2015-04-10 15:30:00,57.66,57.72,57.63,57.69,79100.0,43.6334,43.6788,43.6107,43.6561,79100.0
2015-04-10 15:40:00,57.69,57.73,57.67,57.69,75200.0,43.6561,43.6864,43.641,43.6561,75200.0
2015-04-10 15:50:00,57.69,57.71,57.62,57.7,354200.0,43.6561,43.6713,43.6032,43.6637,354200.0
2015-04-13 09:30:00,57.82,57.84,57.59,57.78,119200.0,43.7545,43.7697,43.5805,43.7243,119200.0
2015-04-13 09:40:00,57.79,57.88,57.7,57.72,79000.0,43.7318,43.7999,43.6637,43.6788,79000.0
2015-04-13 09:50:00,57.73,57.97,57.72,57.95,49800.0,43.6864,43.868,43.6788,43.8529,49800.0
2015-04-13 10:00:00,57.95,57.98,57.83,57.87,53000.0,43.8529,43.8756,43.7621,43.7924,53000.0
2015-04-13 10:10:00,57.87,57.97,57.85,57.94,43300.0,43.7924,43.868,43.7772,43.8453,43300.0
2015-04-13 10:20:00,57.95,57.99,57.89,57.89,48900.0,43.8529,43.8832,43.8075,43.8075,48900.0
2015-04-13 10:30:00,57.89,57.91,57.8,57.87,54300.0,43.8075,43.8226,43.7394,43.7924,54300.0
2015-04-13 10:40:00,57.87,57.91,57.85,57.85,108300.0,43.7924,43.8226,43.7772,43.7772,108300.0
2015-04-13 10:50:00,57.85,57.87,57.75,57.79,49000.0,43.7772,43.7924,43.7015,43.7318,49000.0
2015-04-13 11:00:00,57.79,57.8,57.75,57.78,53800.0,43.7318,43.7394,43.7015,43.7243,53800.0
2015-04-13 11:10:00,57.79,57.82,57.71,57.79,32300.0,43.7318,43.7545,43.6713,43.7318,32300.0
2015-04-13 11:20:00,57.79,57.83,57.72,57.77,37800.0,43.7318,43.7621,43.6788,43.7167,37800.0
2015-04-13 11:30:00,57.78,57.9,57.78,57.86,60000.0,43.7243,43.8151,43.7243,43.7848,60000.0
2015-04-13 11:40:00,57.86,57.87,57.8,57.82,32300.0,43.7848,43.7924,43.7394,43.7545,32300.0
2015-04-13 11:50:00,57.82,57.86,57.75,57.76,40600.0,43.7545,43.7848,43.7015,43.7091,40600.0
2015-04-13 12:00:00,57.76,57.83,57.75,57.77,35300.0,43.7091,43.7621,43.7015,43.7167,35300.0
2015-04-13 12:10:00,57.76,57.77,57.66,57.68,36400.0,43.7091,43.7167,43.6334,43.6486,36400.0
2015-04-13 12:20:00,57.68,57.72,57.64,57.66,25400.0,43.6486,43.6788,43.6183,43.6334,25400.0
2015-04-13 12:30:00,57.67,57.72,57.65,57.69,30300.0,43.641,43.6788,43.6259,43.6561,30300.0
2015-04-13 12:40:00,57.69,57.71,57.58,57.59,30300.0,43.6561,43.6713,43.5729,43.5805,30300.0
2015-04-13 12:50:00,57.59,57.6,57.53,57.55,40000.0,43.5805,43.588,43.5351,43.5502,40000.0
2015-04-13 13:00:00,57.56,57.56,57.48,57.5,23900.0,43.5578,43.5578,43.4972,43.5124,23900.0
2015-04-13 13:10:00,57.5,57.5,57.42,57.47,24200.0,43.5124,43.5124,43.4518,43.4897,24200.0
2015-04-13 13:20:00,57.47,57.48,57.4,57.4,75300.0,43.4897,43.4972,43.4367,43.4367,75300.0
2015-04-13 13:30:00,57.4,57.44,57.34,57.41,40200.0,43.4367,43.467,43.3913,43.4443,40200.0
2015-04-13 13:40:00,57.41,57.42,57.28,57.28,39300.0,43.4443,43.4518,43.3459,43.3459,39300.0
2015-04-13 13:50:00,57.28,57.39,57.27,57.39,30200.0,43.3459,43.4291,43.3383,43.4291,30200.0
2015-04-13 14:00:00,57.39,57.44,57.37,57.4,23500.0,43.4291,43.467,43.414,43.4367,23500.0
2015-04-13 14:10:00,57.4,57.4,57.34,57.38,28700.0,43.4367,43.4367,43.3913,43.4216,28700.0
2015-04-13 14:20:00,57.38,57.42,57.33,57.42,30000.0,43.4216,43.4518,43.3837,43.4518,30000.0
2015-04-13 14:30:00,57.42,57.43,57.36,57.39,47700.0,43.4518,43.4594,43.4064,43.4291,47700.0
2015-04-13 14:40:00,57.4,57.43,57.35,57.39,48800.0,43.4367,43.4594,43.3989,43.4291,48800.0
2015-04-13 14:50:00,57.39,57.41,57.32,57.39,41300.0,43.4291,43.4443,43.3762,43.4291,41300.0
2015-04-13 15:00:00,57.4,57.5,57.36,57.45,41200.0,43.4367,43.5124,43.4064,43.4745,41200.0
2015-04-13 15:10:00,57.45,57.47,57.39,57.41,38600.0,43.4745,43.4897,43.4291,43.4443,38600.0
2015-04-13 15:20:00,57.41,57.42,57.3,57.31,44500.0,43.4443,43.4518,43.361,43.3686,44500.0
2015-04-13 15:30:00,57.32,57.32,57.29,57.32,69300.0,43.3762,43.3762,43.3535,43.3762,69300.0
2015-04-13 15:40:00,57.32,57.37,57.24,57.25,117900.0,43.3762,43.414,43.3156,43.3232,117900.0
2015-04-13 15:50:00,57.25,57.25,57.19,57.2,335200.0,43.3232,43.3232,43.2778,43.2853,335200.0
2015-04-14 09:30:00,57.15,57.37,56.96,57.37,176700.0,43.2475,43.414,43.1037,43.414,176700.0
2015-04-14 09:40:00,57.36,57.4,56.92,57.02,95900.0,43.4064,43.4367,43.0735,43.1491,95900.0
2015-04-14 09:50:00,57.02,57.07,56.81,56.93,71400.0,43.1491,43.187,42.9902,43.081,71400.0
2015-04-14 10:00:00,56.94,56.95,56.58,56.69,119400.0,43.0886,43.0962,42.8162,42.8994,119400.0
2015-04-14 10:10:00,56.68,56.93,56.66,56.83,110100.0,42.8918,43.081,42.8767,43.0054,110100.0
2015-04-14 10:20:00,56.85,56.92,56.76,56.91,87300.0,43.0205,43.0735,42.9524,43.0659,87300.0
2015-04-14 10:30:00,56.9,56.9,56.66,56.74,99600.0,43.0583,43.0583,42.8767,42.9372,99600.0
2015-04-14 10:40:00,56.75,56.83,56.67,56.83,122700.0,42.9448,43.0054,42.8843,43.0054,122700.0
2015-04-14 10:50:00,56.84,56.85,56.76,56.77,46400.0,43.0129,43.0205,42.9524,42.9599,46400.0
2015-04-14 11:00:00,56.77,56.82,56.68,56.78,73900.0,42.9599,42.9978,42.8918,42.9675,73900.0
2015-04-14 11:10:00,56.79,57.01,56.79,56.93,42300.0,42.9751,43.1416,42.9751,43.081,42300.0
2015-04-14 11:20:00,56.92,56.92,56.8,56.84,52100.0,43.0735,43.0735,42.9826,43.0129,52100.0
2015-04-14 11:30:00,56.84,56.9,56.78,56.81,28600.0,43.0129,43.0583,42.9675,42.9902,28600.0
2015-04-14 11:40:00,56.81,56.89,56.81,56.86,30800.0,42.9902,43.0508,42.9902,43.0281,30800.0
2015-04-14 11:50:00,56.86,56.94,56.85,56.92,24400.0,43.0281,43.0886,43.0205,43.0735,24400.0
2015-04-14 12:00:00,56.93,57.07,56.9,57.05,54000.0,43.081,43.187,43.0583,43.1718,54000.0
2015-04-14 12:10:00,57.05,57.07,57.02,57.06,35800.0,43.1718,43.187,43.1491,43.1794,35800.0
2015-04-14 12:20:00,57.07,57.19,57.07,57.19,54900.0,43.187,43.2778,43.187,43.2778,54900.0
2015-04-14 12:30:00,57.18,57.36,57.18,57.32,179600.0,43.2702,43.4064,43.2702,43.3762,179600.0
2015-04-14 12:40:00,57.32,57.39,57.31,57.38,120900.0,43.3762,43.4291,43.3686,43.4216,120900.0
2015-04-14 12:50:00,57.38,57.41,57.31,57.32,62500.0,43.4216,43.4443,43.3686,43.3762,62500.0
2015-04-14 13:00:00,57.33,57.33,57.2,57.21,41400.0,43.3837,43.3837,43.2853,43.2929,41400.0
2015-04-14 13:10:00,57.21,57.23,57.14,57.15,47000.0,43.2929,43.308,43.2399,43.2475,47000.0
2015-04-14 13:20:00,57.16,57.16,57.02,57.09,82000.0,43.2551,43.2551,43.1491,43.2021,82000.0
2015-04-14 13:30:00,57.1,57.15,57.06,57.07,22200.0,43.2097,43.2475,43.1794,43.187,22200.0
2015-04-14 13:40:00,57.07,57.09,56.96,56.99,145800.0,43.187,43.2021,43.1037,43.1264,145800.0
2015-04-14 13:50:00,56.98,56.98,56.92,56.94,51800.0,43.1189,43.1189,43.0735,43.0886,51800.0
2015-04-14 14:00:00,56.94,56.94,56.82,56.89,60000.0,43.0886,43.0886,42.9978,43.0508,60000.0
2015-04-14 14:10:00,56.89,56.89,56.84,56.87,34400.0,43.0508,43.0508,43.0129,43.0356,34400.0
2015-04-14 14:20:00,56.87,56.9,56.84,56.85,46200.0,43.0356,43.0583,43.0129,43.0205,46200.0
2015-04-14 14:30:00,56.85,56.86,56.74,56.75,46300.0,43.0205,43.0281,42.9372,42.9448,46300.0
2015-04-14 14:40:00,56.75,56.82,56.74,56.81,57700.0,42.9448,42.9978,42.9372,42.9902,57700.0
2015-04-14 14:50:00,56.81,56.9,56.79,56.88,44600.0,42.9902,43.0583,42.9751,43.0432,44600.0
2015-04-14 15:00:00,56.88,56.94,56.85,56.86,101000.0,43.0432,43.0886,43.0205,43.0281,101000.0
2015-04-14 15:10:00,56.87,56.91,56.86,56.9,56800.0,43.0356,43.0659,43.0281,43.0583,56800.0
2015-04-14 15:20:00,56.9,56.9,56.75,56.76,94500.0,43.0583,43.0583,42.9448,42.9524,94500.0
2015-04-14 15:30:00,56.76,56.87,56.76,56.84,101400.0,42.9524,43.0356,42.9524,43.0129,101400.0
2015-04-14 15:40:00,56.84,56.86,56.79,56.84,94900.0,43.0129,43.0281,42.9751,43.0129,94900.0
2015-04-14 15:50:00,56.84,56.85,56.7,56.76,354900.0,43.0129,43.0205,42.907,42.9524,354900.0
2015-04-15 09:30:00,57.11,57.73,56.99,57.64,477800.0,43.2172,43.6864,43.1264,43.6183,477800.0
2015-04-15 09:40:00,57.63,57.71,57.44,57.65,115800.0,43.6107,43.6713,43.467,43.6259,115800.0
2015-04-15 09:50:00,57.65,57.78,57.55,57.57,145200.0,43.6259,43.7243,43.5502,43.5653,145200.0
2015-04-15 10:00:00,57.58,57.63,57.38,57.49,141100.0,43.5729,43.6107,43.4216,43.5048,141100.0
2015-04-15 10:10:00,57.5,57.52,57.41,57.46,60900.0,43.5124,43.5275,43.4443,43.4821,60900.0
2015-04-15 10:20:00,57.46,57.54,57.45,57.48,57700.0,43.4821,43.5426,43.4745,43.4972,57700.0
2015-04-15 10:30:00,57.49,57.55,57.47,57.53,97700.0,43.5048,43.5502,43.4897,43.5351,97700.0
2015-04-15 10:40:00,57.53,57.55,57.47,57.51,51600.0,43.5351,43.5502,43.4897,43.5199,51600.0
2015-04-15 10:50:00,57.52,57.63,57.5,57.63,186600.0,43.5275,43.6107,43.5124,43.6107,186600.0
2015-04-15 11:00:00,57.63,57.65,57.56,57.62,63400.0,43.6107,43.6259,43.5578,43.6032,63400.0
2015-04-15 11:10:00,57.61,57.62,57.59,57.59,86100.0,43.5956,43.6032,43.5805,43.5805,86100.0
2015-04-15 11:20:00,57.59,57.62,57.56,57.59,93300.0,43.5805,43.6032,43.5578,43.5805,93300.0
2015-04-15 11:30:00,57.59,57.61,57.53,57.59,111200.0,43.5805,43.5956,43.5351,43.5805,111200.0
2015-04-15 11:40:00,57.58,57.66,57.58,57.63,60800.0,43.5729,43.6334,43.5729,43.6107,60800.0
2015-04-15 11:50:00,57.63,57.75,57.61,57.75,63600.0,43.6107,43.7015,43.5956,43.7015,63600.0
2015-04-15 12:00:00,57.75,57.8,57.75,57.79,156500.0,43.7015,43.7394,43.7015,43.7318,156500.0
2015-04-15 12:10:00,57.79,57.86,57.78,57.85,105800.0,43.7318,43.7848,43.7243,43.7772,105800.0
2015-04-15 12:20:00,57.86,57.89,57.85,57.87,93800.0,43.7848,43.8075,43.7772,43.7924,93800.0
2015-04-15 12:30:00,57.87,57.89,57.8,57.85,57700.0,43.7924,43.8075,43.7394,43.7772,57700.0
2015-04-15 12:40:00,57.85,57.92,57.83,57.92,59000.0,43.7772,43.8302,43.7621,43.8302,59000.0
2015-04-15 12:50:00,57.9,58.04,57.89,58.03,97800.0,43.8151,43.921,43.8075,43.9134,97800.0
2015-04-15 13:00:00,58.03,58.16,58.01,58.04,182900.0,43.9134,44.0118,43.8983,43.921,182900.0
2015-04-15 13:10:00,58.05,58.29,58.03,58.25,172200.0,43.9286,44.1102,43.9134,44.0799,172200.0
2015-04-15 13:20:00,58.24,58.48,58.21,58.48,282600.0,44.0724,44.254,44.0496,44.254,282600.0
2015-04-15 13:30:00,58.47,58.64,58.41,58.54,323200.0,44.2464,44.375,44.201,44.2994,323200.0
2015-04-15 13:40:00,58.54,58.64,58.54,58.63,176000.0,44.2994,44.375,44.2994,44.3675,176000.0
2015-04-15 13:50:00,58.62,58.63,58.5,58.53,95600.0,44.3599,44.3675,44.2691,44.2918,95600.0
2015-04-15 14:00:00,58.52,58.55,58.47,58.54,76000.0,44.2842,44.3069,44.2464,44.2994,76000.0
2015-04-15 14:10:00,58.53,58.59,58.52,58.56,87300.0,44.2918,44.3372,44.2842,44.3145,87300.0
2015-04-15 14:20:00,58.55,58.61,58.54,58.57,140700.0,44.3069,44.3523,44.2994,44.3221,140700.0
2015-04-15 14:30:00,58.58,58.58,58.43,58.44,99800.0,44.3296,44.3296,44.2161,44.2237,99800.0
2015-04-15 14:40:00,58.44,58.55,58.42,58.55,131900.0,44.2237,44.3069,44.2086,44.3069,131900.0
2015-04-15 14:50:00,58.54,58.61,58.52,58.57,65000.0,44.2994,44.3523,44.2842,44.3221,65000.0
2015-04-15 15:00:00,58.58,58.68,58.57,58.67,136400.0,44.3296,44.4053,44.3221,44.3977,136400.0
2015-04-15 15:10:00,58.67,58.67,58.56,58.59,102200.0,44.3977,44.3977,44.3145,44.3372,102200.0
2015-04-15 15:20:00,58.59,58.66,58.58,58.66,115500.0,44.3372,44.3902,44.3296,44.3902,115500.0
2015-04-15 15:30:00,58.66,58.69,58.57,58.58,203200.0,44.3902,44.4129,44.3221,44.3296,203200.0
2015-04-15 15:40:00,58.57,58.6,58.5,58.51,228900.0,44.3221,44.3448,44.2691,44.2767,228900.0
2015-04-15 15:50:00,58.5,58.62,58.48,58.5,419800.0,44.2691,44.3599,44.254,44.2691,419800.0
2015-04-16 09:30:00,58.14,58.52,58.08,58.4,176200.0,43.9967,44.2842,43.9513,44.1934,176200.0
2015-04-16 09:40:00,58.38,58.41,58.18,58.3,109200.0,44.1783,44.201,44.0269,44.1178,109200.0
2015-04-16 09:50:00,58.3,58.39,58.13,58.13,210300.0,44.1178,44.1859,43.9891,43.9891,210300.0
2015-04-16 10:00:00,58.13,58.37,58.09,58.25,182200.0,43.9891,44.1707,43.9588,44.0799,182200.0
2015-04-16 10:10:00,58.26,58.48,58.26,58.43,139300.0,44.0875,44.254,44.0875,44.2161,139300.0
2015-04-16 10:20:00,58.44,58.44,58.2,58.24,68700.0,44.2237,44.2237,44.0421,44.0724,68700.0
2015-04-16 10:30:00,58.24,58.24,58.13,58.21,63400.0,44.0724,44.0724,43.9891,44.0496,63400.0
2015-04-16 10:40:00,58.22,58.33,58.21,58.32,151400.0,44.0572,44.1405,44.0496,44.1329,151400.0
2015-04-16 10:50:00,58.31,58.44,58.26,58.43,115000.0,44.1253,44.2237,44.0875,44.2161,115000.0
2015-04-16 11:00:00,58.43,58.49,58.4,58.42,97300.0,44.2161,44.2615,44.1934,44.2086,97300.0
2015-04-16 11:10:00,58.43,58.48,58.39,58.43,56700.0,44.2161,44.254,44.1859,44.2161,56700.0
2015-04-16 11:20:00,58.43,58.47,58.38,58.41,78700.0,44.2161,44.2464,44.1783,44.201,78700.0
2015-04-16 11:30:00,58.42,58.42,58.31,58.35,48900.0,44.2086,44.2086,44.1253,44.1556,48900.0
2015-04-16 11:40:00,58.34,58.35,58.19,58.29,72600.0,44.148,44.1556,44.0345,44.1102,72600.0
2015-04-16 11:50:00,58.3,58.32,58.26,58.31,57400.0,44.1178,44.1329,44.0875,44.1253,57400.0
2015-04-16 12:00:00,58.31,58.47,58.3,58.46,88100.0,44.1253,44.2464,44.1178,44.2388,88100.0
2015-04-16 12:10:00,58.47,58.56,58.44,58.51,156700.0,44.2464,44.3145,44.2237,44.2767,156700.0
2015-04-16 12:20:00,58.51,58.57,58.5,58.55,53300.0,44.2767,44.3221,44.2691,44.3069,53300.0
2015-04-16 12:30:00,58.55,58.58,58.49,58.51,58500.0,44.3069,44.3296,44.2615,44.2767,58500.0
2015-04-16 12:40:00,58.51,58.56,58.48,58.48,36400.0,44.2767,44.3145,44.254,44.254,36400.0
2015-04-16 12:50:00,58.47,58.57,58.46,58.49,38500.0,44.2464,44.3221,44.2388,44.2615,38500.0
2015-04-16 13:00:00,58.49,58.55,58.38,58.38,52700.0,44.2615,44.3069,44.1783,44.1783,52700.0
2015-04-16 13:10:00,58.38,58.38,58.3,58.36,67200.0,44.1783,44.1783,44.1178,44.1632,67200.0
2015-04-16 13:20:00,58.37,58.38,58.27,58.29,36300.0,44.1707,44.1783,44.0951,44.1102,36300.0
2015-04-16 13:30:00,58.29,58.32,58.28,58.29,56000.0,44.1102,44.1329,44.1026,44.1102,56000.0
2015-04-16 13:40:00,58.3,58.41,58.29,58.41,64700.0,44.1178,44.201,44.1102,44.201,64700.0
2015-04-16 13:50:00,58.4,58.47,58.39,58.43,51700.0,44.1934,44.2464,44.1859,44.2161,51700.0
2015-04-16 14:00:00,58.43,58.47,58.39,58.39,53500.0,44.2161,44.2464,44.1859,44.1859,53500.0
2015-04-16 14:10:00,58.4,58.45,58.39,58.42,57600.0,44.1934,44.2313,44.1859,44.2086,57600.0
2015-04-16 14:20:00,58.43,58.46,58.4,58.44,44200.0,44.2161,44.2388,44.1934,44.2237,44200.0
2015-04-16 14:30:00,58.45,58.51,58.44,58.48,65400.0,44.2313,44.2767,44.2237,44.254,65400.0
2015-04-16 14:40:00,58.49,58.5,58.43,58.45,53800.0,44.2615,44.2691,44.2161,44.2313,53800.0
2015-04-16 14:50:00,58.45,58.45,58.37,58.37,63000.0,44.2313,44.2313,44.1707,44.1707,63000.0
2015-04-16 15:00:00,58.38,58.42,58.34,58.41,183500.0,44.1783,44.2086,44.148,44.201,183500.0
2015-04-16 15:10:00,58.4,58.46,58.39,58.44,56000.0,44.1934,44.2388,44.1859,44.2237,56000.0
2015-04-16 15:20:00,58.44,58.45,58.33,58.35,94200.0,44.2237,44.2313,44.1405,44.1556,94200.0
2015-04-16 15:30:00,58.34,58.44,58.32,58.43,110400.0,44.148,44.2237,44.1329,44.2161,110400.0
2015-04-16 15:40:00,58.43,58.47,58.36,58.38,123700.0,44.2161,44.2464,44.1632,44.1783,123700.0
2015-04-16 15:50:00,58.37,58.43,58.34,58.43,188600.0,44.1707,44.2161,44.148,44.2161,188600.0
2015-04-17 09:30:00,57.84,58.2,57.75,57.96,451600.0,43.7697,44.0421,43.7015,43.8605,451600.0
2015-04-17 09:40:00,57.97,57.99,57.44,57.63,182500.0,43.868,43.8832,43.467,43.6107,182500.0
2015-04-17 09:50:00,57.63,57.65,57.49,57.62,86100.0,43.6107,43.6259,43.5048,43.6032,86100.0
2015-04-17 10:00:00,57.62,57.62,57.34,57.4,129500.0,43.6032,43.6032,43.3913,43.4367,129500.0
2015-04-17 10:10:00,57.38,57.54,57.35,57.47,71700.0,43.4216,43.5426,43.3989,43.4897,71700.0
2015-04-17 10:20:00,57.48,57.58,57.46,57.54,118700.0,43.4972,43.5729,43.4821,43.5426,118700.0
2015-04-17 10:30:00,57.54,57.7,57.53,57.62,120100.0,43.5426,43.6637,43.5351,43.6032,120100.0
2015-04-17 10:40:00,57.62,57.75,57.62,57.67,67700.0,43.6032,43.7015,43.6032,43.641,67700.0
2015-04-17 10:50:00,57.69,57.69,57.56,57.58,68400.0,43.6561,43.6561,43.5578,43.5729,68400.0
2015-04-17 11:00:00,57.57,57.59,57.46,57.57,70600.0,43.5653,43.5805,43.4821,43.5653,70600.0
2015-04-17 11:10:00,57.57,57.67,57.53,57.63,52700.0,43.5653,43.641,43.5351,43.6107,52700.0
2015-04-17 11:20:00,57.65,57.7,57.55,57.62,61600.0,43.6259,43.6637,43.5502,43.6032,61600.0
2015-04-17 11:30:00,57.63,57.68,57.57,57.66,94500.0,43.6107,43.6486,43.5653,43.6334,94500.0
2015-04-17 11:40:00,57.66,57.68,57.58,57.68,90100.0,43.6334,43.6486,43.5729,43.6486,90100.0
2015-04-17 11:50:00,57.69,57.72,57.67,57.67,45800.0,43.6561,43.6788,43.641,43.641,45800.0
2015-04-17 12:00:00,57.67,57.72,57.66,57.69,37800.0,43.641,43.6788,43.6334,43.6561,37800.0
2015-04-17 12:10:00,57.69,57.75,57.63,57.66,70100.0,43.6561,43.7015,43.6107,43.6334,70100.0
2015-04-17 12:20:00,57.66,57.69,57.59,57.61,58100.0,43.6334,43.6561,43.5805,43.5956,58100.0
2015-04-17 12:30:00,57.6,57.68,57.53,57.68,55700.0,43.588,43.6486,43.5351,43.6486,55700.0
2015-04-17 12:40:00,57.67,57.67,57.6,57.64,31500.0,43.641,43.641,43.588,43.6183,31500.0
2015-04-17 12:50:00,57.65,57.67,57.59,57.63,31800.0,43.6259,43.641,43.5805,43.6107,31800.0
2015-04-17 13:00:00,57.62,57.63,57.57,57.57,61000.0,43.6032,43.6107,43.5653,43.5653,61000.0
2015-04-17 13:10:00,57.58,57.67,57.57,57.67,30300.0,43.5729,43.641,43.5653,43.641,30300.0
2015-04-17 13:20:00,57.67,57.73,57.61,57.63,38600.0,43.641,43.6864,43.5956,43.6107,38600.0
2015-04-17 13:30:00,57.63,57.63,57.49,57.53,52800.0,43.6107,43.6107,43.5048,43.5351,52800.0
2015-04-17 13:40:00,57.53,57.53,57.47,57.5,51000.0,43.5351,43.5351,43.4897,43.5124,51000.0
2015-04-17 13:50:00,57.5,57.52,57.34,57.36,86400.0,43.5124,43.5275,43.3913,43.4064,86400.0
2015-04-17 14:00:00,57.37,57.42,57.32,57.34,70200.0,43.414,43.4518,43.3762,43.3913,70200.0
2015-04-17 14:10:00,57.34,57.35,57.21,57.26,71800.0,43.3913,43.3989,43.2929,43.3307,71800.0
2015-04-17 14:20:00,57.27,57.29,57.21,57.26,57100.0,43.3383,43.3535,43.2929,43.3307,57100.0
2015-04-17 14:30:00,57.27,57.29,57.2,57.26,53300.0,43.3383,43.3535,43.2853,43.3307,53300.0
2015-04-17 14:40:00,57.27,57.36,57.25,57.26,61100.0,43.3383,43.4064,43.3232,43.3307,61100.0
2015-04-17 14:50:00,57.26,57.29,57.22,57.26,63700.0,43.3307,43.3535,43.3005,43.3307,63700.0
2015-04-17 15:00:00,57.26,57.28,57.21,57.24,85000.0,43.3307,43.3459,43.2929,43.3156,85000.0
2015-04-17 15:10:00,57.25,57.38,57.24,57.33,103200.0,43.3232,43.4216,43.3156,43.3837,103200.0
2015-04-17 15:20:00,57.33,57.36,57.23,57.36,85600.0,43.3837,43.4064,43.308,43.4064,85600.0
2015-04-17 15:30:00,57.36,57.54,57.35,57.49,110000.0,43.4064,43.5426,43.3989,43.5048,110000.0
2015-04-17 15:40:00,57.5,57.52,57.41,57.42,196400.0,43.5124,43.5275,43.4443,43.4518,196400.0
2015-04-17 15:50:00,57.42,57.42,57.3,57.34,920300.0,43.4518,43.4518,43.361,43.3913,920300.0
2015-04-20 09:30:00,57.6,58.14,57.6,58.02,156500.0,43.588,43.9967,43.588,43.9059,156500.0
2015-04-20 09:40:00,58.04,58.28,58.02,58.27,98800.0,43.921,44.1026,43.9059,44.0951,98800.0
2015-04-20 09:50:00,58.27,58.3,58.13,58.16,98600.0,44.0951,44.1178,43.9891,44.0118,98600.0
2015-04-20 10:00:00,58.18,58.22,58.03,58.18,132700.0,44.0269,44.0572,43.9134,44.0269,132700.0
2015-04-20 10:10:00,58.2,58.21,58.13,58.15,56900.0,44.0421,44.0496,43.9891,44.0042,56900.0
2015-04-20 10:20:00,58.15,58.28,58.13,58.27,40100.0,44.0042,44.1026,43.9891,44.0951,40100.0
2015-04-20 10:30:00,58.27,58.34,58.24,58.31,69000.0,44.0951,44.148,44.0724,44.1253,69000.0
2015-04-20 10:40:00,58.31,58.36,58.28,58.3,45100.0,44.1253,44.1632,44.1026,44.1178,45100.0
2015-04-20 10:50:00,58.3,58.5,58.3,58.42,112300.0,44.1178,44.2691,44.1178,44.2086,112300.0
2015-04-20 11:00:00,58.42,58.53,58.42,58.47,55900.0,44.2086,44.2918,44.2086,44.2464,55900.0
2015-04-20 11:10:00,58.48,58.51,58.42,58.46,37200.0,44.254,44.2767,44.2086,44.2388,37200.0
2015-04-20 11:20:00,58.46,58.5,58.42,58.47,41000.0,44.2388,44.2691,44.2086,44.2464,41000.0
2015-04-20 11:30:00,58.48,58.52,58.41,58.41,39200.0,44.254,44.2842,44.201,44.201,39200.0
2015-04-20 11:40:00,58.41,58.51,58.38,58.5,42400.0,44.201,44.2767,44.1783,44.2691,42400.0
2015-04-20 11:50:00,58.5,58.53,58.45,58.48,47300.0,44.2691,44.2918,44.2313,44.254,47300.0
2015-04-20 12:00:00,58.47,58.47,58.39,58.39,32600.0,44.2464,44.2464,44.1859,44.1859,32600.0
2015-04-20 12:10:00,58.39,58.47,58.39,58.45,37400.0,44.1859,44.2464,44.1859,44.2313,37400.0
2015-04-20 12:20:00,58.46,58.46,58.4,58.41,40100.0,44.2388,44.2388,44.1934,44.201,40100.0
2015-04-20 12:30:00,58.41,58.44,58.39,58.4,38700.0,44.201,44.2237,44.1859,44.1934,38700.0
2015-04-20 12:40:00,58.4,58.42,58.39,58.39,44300.0,44.1934,44.2086,44.1859,44.1859,44300.0
2015-04-20 12:50:00,58.39,58.42,58.39,58.4,34800.0,44.1859,44.2086,44.1859,44.1934,34800.0
2015-04-20 13:00:00,58.4,58.43,58.4,58.43,27900.0,44.1934,44.2161,44.1934,44.2161,27900.0
2015-04-20 13:10:00,58.43,58.47,58.34,58.36,79400.0,44.2161,44.2464,44.148,44.1632,79400.0
2015-04-20 13:20:00,58.35,58.36,58.19,58.2,147100.0,44.1556,44.1632,44.0345,44.0421,147100.0
2015-04-20 13:30:00,58.21,58.23,58.12,58.13,75100.0,44.0496,44.0648,43.9815,43.9891,75100.0
2015-04-20 13:40:00,58.12,58.13,58.07,58.07,76700.0,43.9815,43.9891,43.9437,43.9437,76700.0
2015-04-20 13:50:00,58.06,58.1,58.01,58.08,80600.0,43.9361,43.9664,43.8983,43.9513,80600.0
2015-04-20 14:00:00,58.09,58.13,58.08,58.11,35600.0,43.9588,43.9891,43.9513,43.974,35600.0
2015-04-20 14:10:00,58.1,58.15,58.08,58.14,44500.0,43.9664,44.0042,43.9513,43.9967,44500.0
2015-04-20 14:20:00,58.15,58.2,58.12,58.14,39700.0,44.0042,44.0421,43.9815,43.9967,39700.0
2015-04-20 14:30:00,58.15,58.15,58.11,58.15,34100.0,44.0042,44.0042,43.974,44.0042,34100.0
2015-04-20 14:40:00,58.15,58.21,58.14,58.21,46300.0,44.0042,44.0496,43.9967,44.0496,46300.0
2015-04-20 14:50:00,58.2,58.2,58.09,58.16,56100.0,44.0421,44.0421,43.9588,44.0118,56100.0
2015-04-20 15:00:00,58.16,58.17,58.1,58.17,56000.0,44.0118,44.0194,43.9664,44.0194,56000.0
2015-04-20 15:10:00,58.18,58.26,58.18,58.26,48500.0,44.0269,44.0875,44.0269,44.0875,48500.0
2015-04-20 15:20:00,58.26,58.26,58.18,58.2,73500.0,44.0875,44.0875,44.0269,44.0421,73500.0
2015-04-20 15:30:00,58.2,58.26,58.19,58.2,76600.0,44.0421,44.0875,44.0345,44.0421,76600.0
2015-04-20 15:40:00,58.19,58.21,58.16,58.19,83100.0,44.0345,44.0496,44.0118,44.0345,83100.0
2015-04-20 15:50:00,58.2,58.22,58.14,58.17,215900.0,44.0421,44.0572,43.9967,44.0194,215900.0
2015-04-21 09:30:00,58.87,58.87,58.44,58.56,191400.0,44.5491,44.5491,44.2237,44.3145,191400.0
2015-04-21 09:40:00,58.55,58.58,58.22,58.36,103700.0,44.3069,44.3296,44.0572,44.1632,103700.0
2015-04-21 09:50:00,58.4,58.48,58.17,58.17,78500.0,44.1934,44.254,44.0194,44.0194,78500.0
2015-04-21 10:00:00,58.18,58.4,58.12,58.18,78400.0,44.0269,44.1934,43.9815,44.0269,78400.0
2015-04-21 10:10:00,58.19,58.27,58.13,58.19,54000.0,44.0345,44.0951,43.9891,44.0345,54000.0
2015-04-21 10:20:00,58.18,58.21,58.1,58.13,62100.0,44.0269,44.0496,43.9664,43.9891,62100.0
2015-04-21 10:30:00,58.13,58.22,58.03,58.16,71200.0,43.9891,44.0572,43.9134,44.0118,71200.0
2015-04-21 10:40:00,58.16,58.19,58.06,58.16,54600.0,44.0118,44.0345,43.9361,44.0118,54600.0
2015-04-21 10:50:00,58.16,58.34,58.15,58.3,101800.0,44.0118,44.148,44.0042,44.1178,101800.0
2015-04-21 11:00:00,58.31,58.39,58.29,58.37,91800.0,44.1253,44.1859,44.1102,44.1707,91800.0
2015-04-21 11:10:00,58.38,58.44,58.37,58.39,55800.0,44.1783,44.2237,44.1707,44.1859,55800.0
2015-04-21 11:20:00,58.39,58.41,58.23,58.23,35500.0,44.1859,44.201,44.0648,44.0648,35500.0
2015-04-21 11:30:00,58.23,58.31,58.21,58.26,39800.0,44.0648,44.1253,44.0496,44.0875,39800.0
2015-04-21 11:40:00,58.26,58.27,58.14,58.17,34600.0,44.0875,44.0951,43.9967,44.0194,34600.0
2015-04-21 11:50:00,58.18,58.19,58.12,58.13,38800.0,44.0269,44.0345,43.9815,43.9891,38800.0
2015-04-21 12:00:00,58.13,58.17,58.05,58.1,45200.0,43.9891,44.0194,43.9286,43.9664,45200.0
2015-04-21 12:10:00,58.09,58.12,58.06,58.07,41100.0,43.9588,43.9815,43.9361,43.9437,41100.0
2015-04-21 12:20:00,58.06,58.14,58.05,58.12,50800.0,43.9361,43.9967,43.9286,43.9815,50800.0
2015-04-21 12:30:00,58.11,58.14,58.08,58.12,26400.0,43.974,43.9967,43.9513,43.9815,26400.0
2015-04-21 12:40:00,58.12,58.13,58.06,58.12,39600.0,43.9815,43.9891,43.9361,43.9815,39600.0
2015-04-21 12:50:00,58.12,58.15,58.08,58.13,26700.0,43.9815,44.0042,43.9513,43.9891,26700.0
2015-04-21 13:00:00,58.14,58.16,58.12,58.12,25600.0,43.9967,44.0118,43.9815,43.9815,25600.0
2015-04-21 13:10:00,58.13,58.2,58.1,58.19,36400.0,43.9891,44.0421,43.9664,44.0345,36400.0
2015-04-21 13:20:00,58.19,58.2,58.16,58.16,18600.0,44.0345,44.0421,44.0118,44.0118,18600.0
2015-04-21 13:30:00,58.17,58.2,58.04,58.05,44400.0,44.0194,44.0421,43.921,43.9286,44400.0
2015-04-21 13:40:00,58.06,58.18,58.06,58.11,29500.0,43.9361,44.0269,43.9361,43.974,29500.0
2015-04-21 13:50:00,58.11,58.18,58.11,58.13,25100.0,43.974,44.0269,43.974,43.9891,25100.0
2015-04-21 14:00:00,58.13,58.13,58.06,58.12,43400.0,43.9891,43.9891,43.9361,43.9815,43400.0
2015-04-21 14:10:00,58.12,58.21,58.09,58.19,44700.0,43.9815,44.0496,43.9588,44.0345,44700.0
2015-04-21 14:20:00,58.18,58.27,58.18,58.24,38900.0,44.0269,44.0951,44.0269,44.0724,38900.0
2015-04-21 14:30:00,58.24,58.27,58.21,58.22,46900.0,44.0724,44.0951,44.0496,44.0572,46900.0
2015-04-21 14:40:00,58.22,58.29,58.21,58.29,53400.0,44.0572,44.1102,44.0496,44.1102,53400.0
2015-04-21 14:50:00,58.3,58.33,58.27,58.31,49000.0,44.1178,44.1405,44.0951,44.1253,49000.0
2015-04-21 15:00:00,58.32,58.32,58.27,58.29,57700.0,44.1329,44.1329,44.0951,44.1102,57700.0
2015-04-21 15:10:00,58.29,58.3,58.24,58.28,73200.0,44.1102,44.1178,44.0724,44.1026,73200.0
2015-04-21 15:20:00,58.27,58.27,58.18,58.21,89400.0,44.0951,44.0951,44.0269,44.0496,89400.0
2015-04-21 15:30:00,58.21,58.22,58.17,58.18,61100.0,44.0496,44.0572,44.0194,44.0269,61100.0
2015-04-21 15:40:00,58.19,58.22,58.15,58.15,107800.0,44.0345,44.0572,44.0042,44.0042,107800.0
2015-04-21 15:50:00,58.16,58.22,58.14,58.16,188100.0,44.0118,44.0572,43.9967,44.0118,188100.0
2015-04-22 09:30:00,58.54,58.54,58.24,58.28,160200.0,44.2994,44.2994,44.0724,44.1026,160200.0
2015-04-22 09:40:00,58.25,58.29,58.03,58.1,57300.0,44.0799,44.1102,43.9134,43.9664,57300.0
2015-04-22 09:50:00,58.11,58.21,58.09,58.17,132000.0,43.974,44.0496,43.9588,44.0194,132000.0
2015-04-22 10:00:00,58.17,58.26,57.97,58.05,144300.0,44.0194,44.0875,43.868,43.9286,144300.0
2015-04-22 10:10:00,58.04,58.16,57.99,58.14,68000.0,43.921,44.0118,43.8832,43.9967,68000.0
2015-04-22 10:20:00,58.15,58.23,58.1,58.19,71600.0,44.0042,44.0648,43.9664,44.0345,71600.0
2015-04-22 10:30:00,58.19,58.22,58.09,58.12,72300.0,44.0345,44.0572,43.9588,43.9815,72300.0
2015-04-22 10:40:00,58.12,58.41,58.11,58.36,82500.0,43.9815,44.201,43.974,44.1632,82500.0
2015-04-22 10:50:00,58.37,58.5,58.37,58.46,63100.0,44.1707,44.2691,44.1707,44.2388,63100.0
2015-04-22 11:00:00,58.47,58.66,58.47,58.64,53000.0,44.2464,44.3902,44.2464,44.375,53000.0
2015-04-22 11:10:00,58.64,58.69,58.5,58.5,59200.0,44.375,44.4129,44.2691,44.2691,59200.0
2015-04-22 11:20:00,58.5,58.51,58.38,58.5,68400.0,44.2691,44.2767,44.1783,44.2691,68400.0
2015-04-22 11:30:00,58.5,58.53,58.35,58.43,57500.0,44.2691,44.2918,44.1556,44.2161,57500.0
2015-04-22 11:40:00,58.44,58.51,58.43,58.49,36700.0,44.2237,44.2767,44.2161,44.2615,36700.0
2015-04-22 11:50:00,58.48,58.51,58.44,58.45,57200.0,44.254,44.2767,44.2237,44.2313,57200.0
2015-04-22 12:00:00,58.47,58.49,58.39,58.45,69700.0,44.2464,44.2615,44.1859,44.2313,69700.0
2015-04-22 12:10:00,58.45,58.48,58.36,58.38,120400.0,44.2313,44.254,44.1632,44.1783,120400.0
2015-04-22 12:20:00,58.38,58.48,58.37,58.48,41000.0,44.1783,44.254,44.1707,44.254,41000.0
2015-04-22 12:30:00,58.48,58.56,58.46,58.55,80200.0,44.254,44.3145,44.2388,44.3069,80200.0
2015-04-22 12:40:00,58.55,58.65,58.54,58.61,39300.0,44.3069,44.3826,44.2994,44.3523,39300.0
2015-04-22 12:50:00,58.62,58.67,58.59,58.66,43000.0,44.3599,44.3977,44.3372,44.3902,43000.0
2015-04-22 13:00:00,58.66,58.68,58.57,58.62,41900.0,44.3902,44.4053,44.3221,44.3599,41900.0
2015-04-22 13:10:00,58.62,58.7,58.61,58.66,44600.0,44.3599,44.4204,44.3523,44.3902,44600.0
2015-04-22 13:20:00,58.65,58.72,58.63,58.64,34500.0,44.3826,44.4356,44.3675,44.375,34500.0
2015-04-22 13:30:00,58.63,58.74,58.62,58.67,55700.0,44.3675,44.4507,44.3599,44.3977,55700.0
2015-04-22 13:40:00,58.67,58.75,58.65,58.67,80500.0,44.3977,44.4583,44.3826,44.3977,80500.0
2015-04-22 13:50:00,58.66,58.7,58.64,58.67,32800.0,44.3902,44.4204,44.375,44.3977,32800.0
2015-04-22 14:00:00,58.67,58.8,58.64,58.79,37000.0,44.3977,44.4961,44.375,44.4886,37000.0
2015-04-22 14:10:00,58.8,58.81,58.76,58.8,32700.0,44.4961,44.5037,44.4659,44.4961,32700.0
2015-04-22 14:20:00,58.79,58.86,58.79,58.8,38200.0,44.4886,44.5415,44.4886,44.4961,38200.0
2015-04-22 14:30:00,58.81,58.82,58.76,58.78,92000.0,44.5037,44.5113,44.4659,44.481,92000.0
2015-04-22 14:40:00,58.79,58.79,58.75,58.78,48800.0,44.4886,44.4886,44.4583,44.481,48800.0
2015-04-22 14:50:00,58.77,58.77,58.69,58.73,40500.0,44.4734,44.4734,44.4129,44.4432,40500.0
2015-04-22 15:00:00,58.73,58.81,58.73,58.8,56600.0,44.4432,44.5037,44.4432,44.4961,56600.0
2015-04-22 15:10:00,58.8,58.82,58.76,58.77,82500.0,44.4961,44.5113,44.4659,44.4734,82500.0
2015-04-22 15:20:00,58.76,58.86,58.76,58.83,71500.0,44.4659,44.5415,44.4659,44.5188,71500.0
2015-04-22 15:30:00,58.84,58.84,58.68,58.73,137100.0,44.5264,44.5264,44.4053,44.4432,137100.0
2015-04-22 15:40:00,58.73,58.78,58.72,58.73,222200.0,44.4432,44.481,44.4356,44.4432,222200.0
2015-04-22 15:50:00,58.73,58.74,58.67,58.73,446500.0,44.4432,44.4507,44.3977,44.4432,446500.0
2015-04-23 09:30:00,54.3,54.93,54.1,54.63,2361500.0,41.0908,41.5676,40.9395,41.3405,2361500.0
2015-04-23 09:40:00,54.66,54.75,54.23,54.28,1102500.0,41.3632,41.4313,41.0378,41.0757,1102500.0
2015-04-23 09:50:00,54.25,54.57,54.13,54.53,883200.0,41.053,41.2951,40.9622,41.2649,883200.0
2015-04-23 10:00:00,54.52,54.52,54.0,54.0,794900.0,41.2573,41.2573,40.8638,40.8638,794900.0
2015-04-23 10:10:00,54.0,54.32,53.93,54.11,663200.0,40.8638,41.1059,40.8108,40.947,663200.0
2015-04-23 10:20:00,54.11,54.28,54.0,54.21,578200.0,40.947,41.0757,40.8638,41.0227,578200.0
2015-04-23 10:30:00,54.2,54.3,54.19,54.25,611000.0,41.0151,41.0908,41.0076,41.053,611000.0
2015-04-23 10:40:00,54.25,54.35,54.22,54.33,995600.0,41.053,41.1286,41.0303,41.1135,995600.0
2015-04-23 10:50:00,54.33,54.35,54.16,54.2,581600.0,41.1135,41.1286,40.9849,41.0151,581600.0
2015-04-23 11:00:00,54.2,54.21,54.1,54.2,386300.0,41.0151,41.0227,40.9395,41.0151,386300.0
2015-04-23 11:10:00,54.2,54.33,54.19,54.2,387800.0,41.0151,41.1135,41.0076,41.0151,387800.0
2015-04-23 11:20:00,54.2,54.22,54.1,54.2,426400.0,41.0151,41.0303,40.9395,41.0151,426400.0
2015-04-23 11:30:00,54.2,54.21,54.15,54.16,264600.0,41.0151,41.0227,40.9773,40.9849,264600.0
2015-04-23 11:40:00,54.16,54.18,54.12,54.15,290600.0,40.9849,41.0,40.9546,40.9773,290600.0
2015-04-23 11:50:00,54.15,54.41,54.1,54.36,677000.0,40.9773,41.174,40.9395,41.1362,677000.0
2015-04-23 12:00:00,54.35,54.38,54.24,54.36,294900.0,41.1286,41.1513,41.0454,41.1362,294900.0
2015-04-23 12:10:00,54.36,54.46,54.31,54.44,261700.0,41.1362,41.2119,41.0984,41.1968,261700.0
2015-04-23 12:20:00,54.43,54.46,54.35,54.43,156800.0,41.1892,41.2119,41.1286,41.1892,156800.0
2015-04-23 12:30:00,54.43,54.65,54.4,54.58,362400.0,41.1892,41.3557,41.1665,41.3027,362400.0
2015-04-23 12:40:00,54.59,54.64,54.46,54.48,270700.0,41.3103,41.3481,41.2119,41.227,270700.0
2015-04-23 12:50:00,54.48,54.51,54.4,54.4,237800.0,41.227,41.2497,41.1665,41.1665,237800.0
2015-04-23 13:00:00,54.41,54.46,54.21,54.24,329400.0,41.174,41.2119,41.0227,41.0454,329400.0
2015-04-23 13:10:00,54.25,54.37,54.24,54.3,201200.0,41.053,41.1438,41.0454,41.0908,201200.0
2015-04-23 13:20:00,54.3,54.52,54.26,54.51,387700.0,41.0908,41.2573,41.0605,41.2497,387700.0
2015-04-23 13:30:00,54.52,54.6,54.48,54.56,256800.0,41.2573,41.3178,41.227,41.2876,256800.0
2015-04-23 13:40:00,54.56,54.64,54.44,54.6,308500.0,41.2876,41.3481,41.1968,41.3178,308500.0
2015-04-23 13:50:00,54.6,54.66,54.54,54.66,176900.0,41.3178,41.3632,41.2724,41.3632,176900.0
2015-04-23 14:00:00,54.66,54.68,54.61,54.67,304800.0,41.3632,41.3784,41.3254,41.3708,304800.0
2015-04-23 14:10:00,54.67,54.67,54.57,54.59,244100.0,41.3708,41.3708,41.2951,41.3103,244100.0
2015-04-23 14:20:00,54.58,54.64,54.5,54.5,229300.0,41.3027,41.3481,41.2422,41.2422,229300.0
2015-04-23 14:30:00,54.51,54.53,54.49,54.5,182700.0,41.2497,41.2649,41.2346,41.2422,182700.0
2015-04-23 14:40:00,54.5,54.59,54.45,54.54,405100.0,41.2422,41.3103,41.2043,41.2724,405100.0
2015-04-23 14:50:00,54.53,54.55,54.51,54.51,169800.0,41.2649,41.28,41.2497,41.2497,169800.0
2015-04-23 15:00:00,54.51,54.54,54.51,54.53,235600.0,41.2497,41.2724,41.2497,41.2649,235600.0
2015-04-23 15:10:00,54.52,54.55,54.49,54.5,312900.0,41.2573,41.28,41.2346,41.2422,312900.0
2015-04-23 15:20:00,54.5,54.5,54.25,54.38,832600.0,41.2422,41.2422,41.053,41.1513,832600.0
2015-04-23 15:30:00,54.38,54.51,54.37,54.48,503000.0,41.1513,41.2497,41.1438,41.227,503000.0
2015-04-23 15:40:00,54.48,54.57,54.33,54.55,894400.0,41.227,41.2951,41.1135,41.28,894400.0
2015-04-23 15:50:00,54.55,54.89,54.49,54.85,1535500.0,41.28,41.5373,41.2346,41.507,1535500.0
2015-04-24 09:30:00,54.68,54.78,54.15,54.22,482200.0,41.3784,41.454,40.9773,41.0303,482200.0
2015-04-24 09:40:00,54.23,54.38,54.2,54.35,343400.0,41.0378,41.1513,41.0151,41.1286,343400.0
2015-04-24 09:50:00,54.35,54.48,54.33,54.41,235900.0,41.1286,41.227,41.1135,41.174,235900.0
2015-04-24 10:00:00,54.41,54.46,54.28,54.4,462500.0,41.174,41.2119,41.0757,41.1665,462500.0
2015-04-24 10:10:00,54.4,54.56,54.36,54.55,257500.0,41.1665,41.2876,41.1362,41.28,257500.0
2015-04-24 10:20:00,54.56,54.69,54.55,54.56,463500.0,41.2876,41.3859,41.28,41.2876,463500.0
2015-04-24 10:30:00,54.56,54.61,54.51,54.61,151200.0,41.2876,41.3254,41.2497,41.3254,151200.0
2015-04-24 10:40:00,54.6,54.77,54.58,54.69,328700.0,41.3178,41.4465,41.3027,41.3859,328700.0
2015-04-24 10:50:00,54.7,54.8,54.69,54.76,184600.0,41.3935,41.4692,41.3859,41.4389,184600.0
2015-04-24 11:00:00,54.76,54.77,54.7,54.76,159100.0,41.4389,41.4465,41.3935,41.4389,159100.0
2015-04-24 11:10:00,54.76,54.83,54.73,54.75,159600.0,41.4389,41.4919,41.4162,41.4313,159600.0
2015-04-24 11:20:00,54.73,54.76,54.54,54.55,400300.0,41.4162,41.4389,41.2724,41.28,400300.0
2015-04-24 11:30:00,54.55,54.56,54.4,54.4,193800.0,41.28,41.2876,41.1665,41.1665,193800.0
2015-04-24 11:40:00,54.41,54.5,54.37,54.39,210000.0,41.174,41.2422,41.1438,41.1589,210000.0
2015-04-24 11:50:00,54.39,54.4,54.29,54.36,279300.0,41.1589,41.1665,41.0832,41.1362,279300.0
2015-04-24 12:00:00,54.36,54.37,54.22,54.22,339200.0,41.1362,41.1438,41.0303,41.0303,339200.0
2015-04-24 12:10:00,54.23,54.26,54.13,54.26,248100.0,41.0378,41.0605,40.9622,41.0605,248100.0
2015-04-24 12:20:00,54.26,54.32,54.24,54.28,160700.0,41.0605,41.1059,41.0454,41.0757,160700.0
2015-04-24 12:30:00,54.28,54.31,54.19,54.19,112100.0,41.0757,41.0984,41.0076,41.0076,112100.0
2015-04-24 12:40:00,54.18,54.29,54.14,54.27,178300.0,41.0,41.0832,40.9697,41.0681,178300.0
2015-04-24 12:50:00,54.27,54.45,54.26,54.38,191000.0,41.0681,41.2043,41.0605,41.1513,191000.0
2015-04-24 13:00:00,54.38,54.5,54.37,54.5,147200.0,41.1513,41.2422,41.1438,41.2422,147200.0
2015-04-24 13:10:00,54.49,54.5,54.44,54.47,145800.0,41.2346,41.2422,41.1968,41.2195,145800.0
2015-04-24 13:20:00,54.47,54.54,54.45,54.49,111200.0,41.2195,41.2724,41.2043,41.2346,111200.0
2015-04-24 13:30:00,54.49,54.51,54.38,54.38,100600.0,41.2346,41.2497,41.1513,41.1513,100600.0
2015-04-24 13:40:00,54.39,54.5,54.38,54.42,90300.0,41.1589,41.2422,41.1513,41.1816,90300.0
2015-04-24 13:50:00,54.41,54.46,54.38,54.46,91100.0,41.174,41.2119,41.1513,41.2119,91100.0
2015-04-24 14:00:00,54.45,54.49,54.44,54.47,107500.0,41.2043,41.2346,41.1968,41.2195,107500.0
2015-04-24 14:10:00,54.48,54.55,54.47,54.53,98900.0,41.227,41.28,41.2195,41.2649,98900.0
2015-04-24 14:20:00,54.53,54.69,54.52,54.69,129900.0,41.2649,41.3859,41.2573,41.3859,129900.0
2015-04-24 14:30:00,54.69,54.69,54.62,54.68,109100.0,41.3859,41.3859,41.333,41.3784,109100.0
2015-04-24 14:40:00,54.68,54.73,54.65,54.71,167400.0,41.3784,41.4162,41.3557,41.4011,167400.0
2015-04-24 14:50:00,54.71,54.71,54.58,54.64,120100.0,41.4011,41.4011,41.3027,41.3481,120100.0
2015-04-24 15:00:00,54.64,54.68,54.61,54.67,163300.0,41.3481,41.3784,41.3254,41.3708,163300.0
2015-04-24 15:10:00,54.67,54.73,54.53,54.54,387600.0,41.3708,41.4162,41.2649,41.2724,387600.0
2015-04-24 15:20:00,54.54,54.56,54.49,54.56,224400.0,41.2724,41.2876,41.2346,41.2876,224400.0
2015-04-24 15:30:00,54.56,54.63,54.55,54.61,254300.0,41.2876,41.3405,41.28,41.3254,254300.0
2015-04-24 15:40:00,54.61,54.75,54.59,54.73,497500.0,41.3254,41.4313,41.3103,41.4162,497500.0
2015-04-24 15:50:00,54.73,54.75,54.63,54.72,696300.0,41.4162,41.4313,41.3405,41.4086,696300.0
2015-04-27 09:30:00,55.33,55.96,55.09,55.88,859100.0,41.8702,42.347,41.6886,42.2865,859100.0
2015-04-27 09:40:00,55.89,56.16,55.82,56.05,557600.0,42.294,42.4983,42.241,42.4151,557600.0
2015-04-27 09:50:00,56.06,56.24,56.04,56.23,281800.0,42.4227,42.5589,42.4075,42.5513,281800.0
2015-04-27 10:00:00,56.24,56.3,56.11,56.18,216500.0,42.5589,42.6043,42.4605,42.5135,216500.0
2015-04-27 10:10:00,56.18,56.18,55.93,55.97,207700.0,42.5135,42.5135,42.3243,42.3546,207700.0
2015-04-27 10:20:00,55.97,56.08,55.97,56.0,225100.0,42.3546,42.4378,42.3546,42.3773,225100.0
2015-04-27 10:30:00,56.0,56.03,55.83,55.86,199000.0,42.3773,42.4,42.2486,42.2713,199000.0
2015-04-27 10:40:00,55.87,55.89,55.76,55.77,112800.0,42.2789,42.294,42.1956,42.2032,112800.0
2015-04-27 10:50:00,55.76,55.79,55.64,55.68,150600.0,42.1956,42.2183,42.1048,42.1351,150600.0
2015-04-27 11:00:00,55.68,55.72,55.64,55.71,146700.0,42.1351,42.1654,42.1048,42.1578,146700.0
2015-04-27 11:10:00,55.71,55.83,55.7,55.79,132800.0,42.1578,42.2486,42.1502,42.2183,132800.0
2015-04-27 11:20:00,55.79,55.79,55.66,55.71,83600.0,42.2183,42.2183,42.12,42.1578,83600.0
2015-04-27 11:30:00,55.71,55.72,55.66,55.69,103400.0,42.1578,42.1654,42.12,42.1427,103400.0
2015-04-27 11:40:00,55.69,55.72,55.58,55.62,104100.0,42.1427,42.1654,42.0594,42.0897,104100.0
2015-04-27 11:50:00,55.63,55.64,55.47,55.49,152900.0,42.0973,42.1048,41.9762,41.9913,152900.0
2015-04-27 12:00:00,55.49,55.55,55.47,55.53,90300.0,41.9913,42.0367,41.9762,42.0216,90300.0
2015-04-27 12:10:00,55.53,55.56,55.44,55.44,191200.0,42.0216,42.0443,41.9535,41.9535,191200.0
2015-04-27 12:20:00,55.43,55.58,55.41,55.56,126500.0,41.9459,42.0594,41.9308,42.0443,126500.0
2015-04-27 12:30:00,55.56,55.58,55.47,55.51,65900.0,42.0443,42.0594,41.9762,42.0065,65900.0
2015-04-27 12:40:00,55.5,55.5,55.4,55.45,84600.0,41.9989,41.9989,41.9232,41.9611,84600.0
2015-04-27 12:50:00,55.45,55.58,55.44,55.58,88100.0,41.9611,42.0594,41.9535,42.0594,88100.0
2015-04-27 13:00:00,55.57,55.65,55.52,55.6,120100.0,42.0519,42.1124,42.014,42.0746,120100.0
2015-04-27 13:10:00,55.61,55.63,55.4,55.41,76900.0,42.0821,42.0973,41.9232,41.9308,76900.0
2015-04-27 13:20:00,55.4,55.47,55.36,55.44,82700.0,41.9232,41.9762,41.8929,41.9535,82700.0
2015-04-27 13:30:00,55.44,55.46,55.4,55.43,66800.0,41.9535,41.9686,41.9232,41.9459,66800.0
2015-04-27 13:40:00,55.44,55.44,55.31,55.36,82400.0,41.9535,41.9535,41.8551,41.8929,82400.0
2015-04-27 13:50:00,55.36,55.37,55.25,55.32,122300.0,41.8929,41.9005,41.8097,41.8627,122300.0
2015-04-27 14:00:00,55.32,55.39,55.3,55.36,187500.0,41.8627,41.9157,41.8475,41.8929,187500.0
2015-04-27 14:10:00,55.36,55.52,55.35,55.52,141700.0,41.8929,42.014,41.8854,42.014,141700.0
2015-04-27 14:20:00,55.51,55.66,55.48,55.65,140400.0,42.0065,42.12,41.9838,42.1124,140400.0
2015-04-27 14:30:00,55.64,55.65,55.54,55.6,144900.0,42.1048,42.1124,42.0292,42.0746,144900.0
2015-04-27 14:40:00,55.6,55.65,55.58,55.6,129100.0,42.0746,42.1124,42.0594,42.0746,129100.0
2015-04-27 14:50:00,55.59,55.67,55.56,55.63,84800.0,42.067,42.1275,42.0443,42.0973,84800.0
2015-04-27 15:00:00,55.64,55.67,55.55,55.58,108500.0,42.1048,42.1275,42.0367,42.0594,108500.0
2015-04-27 15:10:00,55.57,55.61,55.41,55.43,130100.0,42.0519,42.0821,41.9308,41.9459,130100.0
2015-04-27 15:20:00,55.42,55.57,55.42,55.52,213800.0,41.9384,42.0519,41.9384,42.014,213800.0
2015-04-27 15:30:00,55.52,55.6,55.5,55.6,272300.0,42.014,42.0746,41.9989,42.0746,272300.0
2015-04-27 15:40:00,55.59,55.64,55.5,55.57,263800.0,42.067,42.1048,41.9989,42.0519,263800.0
2015-04-27 15:50:00,55.57,55.6,55.54,55.57,418200.0,42.0519,42.0746,42.0292,42.0519,418200.0
2015-04-28 09:30:00,55.31,55.52,55.15,55.2,252500.0,42.1134,42.2733,41.9916,42.0297,252500.0
2015-04-28 09:40:00,55.21,55.24,55.0,55.01,144000.0,42.0373,42.0601,41.8774,41.885,144000.0
2015-04-28 09:50:00,55.01,55.13,54.89,54.94,215500.0,41.885,41.9764,41.7936,41.8317,215500.0
2015-04-28 10:00:00,54.93,55.08,54.79,54.87,297700.0,41.8241,41.9383,41.7175,41.7784,297700.0
2015-04-28 10:10:00,54.87,54.89,54.64,54.76,357600.0,41.7784,41.7936,41.6033,41.6947,357600.0
2015-04-28 10:20:00,54.77,54.95,54.74,54.84,218300.0,41.7023,41.8393,41.6794,41.7556,218300.0
2015-04-28 10:30:00,54.84,55.07,54.83,55.03,147300.0,41.7556,41.9307,41.748,41.9002,147300.0
2015-04-28 10:40:00,55.04,55.13,55.03,55.11,73800.0,41.9078,41.9764,41.9002,41.9611,73800.0
2015-04-28 10:50:00,55.1,55.21,55.05,55.21,183700.0,41.9535,42.0373,41.9155,42.0373,183700.0
2015-04-28 11:00:00,55.21,55.38,55.2,55.29,94900.0,42.0373,42.1667,42.0297,42.0982,94900.0
2015-04-28 11:10:00,55.29,55.33,55.23,55.28,87200.0,42.0982,42.1287,42.0525,42.0906,87200.0
2015-04-28 11:20:00,55.28,55.28,55.12,55.12,54800.0,42.0906,42.0906,41.9688,41.9688,54800.0
2015-04-28 11:30:00,55.12,55.22,55.1,55.18,76400.0,41.9688,42.0449,41.9535,42.0144,76400.0
2015-04-28 11:40:00,55.18,55.2,55.1,55.19,77100.0,42.0144,42.0297,41.9535,42.0221,77100.0
2015-04-28 11:50:00,55.18,55.22,55.11,55.13,73700.0,42.0144,42.0449,41.9611,41.9764,73700.0
2015-04-28 12:00:00,55.13,55.22,55.08,55.21,68800.0,41.9764,42.0449,41.9383,42.0373,68800.0
2015-04-28 12:10:00,55.22,55.23,55.15,55.17,55800.0,42.0449,42.0525,41.9916,42.0068,55800.0
2015-04-28 12:20:00,55.16,55.27,55.13,55.24,60400.0,41.9992,42.083,41.9764,42.0601,60400.0
2015-04-28 12:30:00,55.24,55.28,55.21,55.23,38200.0,42.0601,42.0906,42.0373,42.0525,38200.0
2015-04-28 12:40:00,55.24,55.26,55.19,55.23,45600.0,42.0601,42.0754,42.0221,42.0525,45600.0
2015-04-28 12:50:00,55.23,55.33,55.21,55.29,52800.0,42.0525,42.1287,42.0373,42.0982,52800.0
2015-04-28 13:00:00,55.29,55.41,55.27,55.37,77900.0,42.0982,42.1896,42.083,42.1591,77900.0
2015-04-28 13:10:00,55.37,55.37,55.33,55.34,29900.0,42.1591,42.1591,42.1287,42.1363,29900.0
2015-04-28 13:20:00,55.35,55.38,55.27,55.27,63500.0,42.1439,42.1667,42.083,42.083,63500.0
2015-04-28 13:30:00,55.28,55.3,55.19,55.23,66400.0,42.0906,42.1058,42.0221,42.0525,66400.0
2015-04-28 13:40:00,55.23,55.27,55.22,55.24,76900.0,42.0525,42.083,42.0449,42.0601,76900.0
2015-04-28 13:50:00,55.24,55.24,55.16,55.17,74300.0,42.0601,42.0601,41.9992,42.0068,74300.0
2015-04-28 14:00:00,55.17,55.17,55.04,55.13,78900.0,42.0068,42.0068,41.9078,41.9764,78900.0
2015-04-28 14:10:00,55.12,55.15,55.04,55.1,84700.0,41.9688,41.9916,41.9078,41.9535,84700.0
2015-04-28 14:20:00,55.09,55.1,55.0,55.03,64700.0,41.9459,41.9535,41.8774,41.9002,64700.0
2015-04-28 14:30:00,55.03,55.07,55.02,55.05,178700.0,41.9002,41.9307,41.8926,41.9155,178700.0
2015-04-28 14:40:00,55.05,55.07,55.03,55.04,56400.0,41.9155,41.9307,41.9002,41.9078,56400.0
2015-04-28 14:50:00,55.04,55.07,54.99,55.0,221500.0,41.9078,41.9307,41.8698,41.8774,221500.0
2015-04-28 15:00:00,55.0,55.01,54.97,54.98,234900.0,41.8774,41.885,41.8546,41.8622,234900.0
2015-04-28 15:10:00,54.98,54.99,54.86,54.86,185800.0,41.8622,41.8698,41.7708,41.7708,185800.0
2015-04-28 15:20:00,54.86,54.88,54.73,54.79,381000.0,41.7708,41.786,41.6718,41.7175,381000.0
2015-04-28 15:30:00,54.78,54.98,54.76,54.98,291400.0,41.7099,41.8622,41.6947,41.8622,291400.0
2015-04-28 15:40:00,54.98,55.03,54.95,55.01,350200.0,41.8622,41.9002,41.8393,41.885,350200.0
2015-04-28 15:50:00,55.02,55.1,54.99,55.09,560700.0,41.8926,41.9535,41.8698,41.9459,560700.0
2015-04-29 09:30:00,54.67,55.28,54.65,55.24,188300.0,41.6261,42.0906,41.6109,42.0601,188300.0
2015-04-29 09:40:00,55.25,55.32,55.06,55.26,120000.0,42.0677,42.121,41.9231,42.0754,120000.0
2015-04-29 09:50:00,55.26,55.27,54.9,54.97,96700.0,42.0754,42.083,41.8013,41.8546,96700.0
2015-04-29 10:00:00,54.97,55.05,54.89,54.95,260200.0,41.8546,41.9155,41.7936,41.8393,260200.0
2015-04-29 10:10:00,54.95,55.03,54.9,55.02,75200.0,41.8393,41.9002,41.8013,41.8926,75200.0
2015-04-29 10:20:00,55.01,55.1,54.93,54.96,59900.0,41.885,41.9535,41.8241,41.8469,59900.0
2015-04-29 10:30:00,54.96,55.04,54.93,54.98,66100.0,41.8469,41.9078,41.8241,41.8622,66100.0
2015-04-29 10:40:00,54.99,55.07,54.92,54.96,56000.0,41.8698,41.9307,41.8165,41.8469,56000.0
2015-04-29 10:50:00,54.95,54.96,54.79,54.79,70100.0,41.8393,41.8469,41.7175,41.7175,70100.0
2015-04-29 11:00:00,54.8,54.94,54.79,54.91,57100.0,41.7251,41.8317,41.7175,41.8089,57100.0
2015-04-29 11:10:00,54.91,54.91,54.77,54.83,35300.0,41.8089,41.8089,41.7023,41.748,35300.0
2015-04-29 11:20:00,54.84,54.86,54.73,54.75,42600.0,41.7556,41.7708,41.6718,41.687,42600.0
2015-04-29 11:30:00,54.75,54.77,54.65,54.68,41700.0,41.687,41.7023,41.6109,41.6337,41700.0
2015-04-29 11:40:00,54.68,54.74,54.64,54.64,40200.0,41.6337,41.6794,41.6033,41.6033,40200.0
2015-04-29 11:50:00,54.65,54.73,54.65,54.7,28300.0,41.6109,41.6718,41.6109,41.649,28300.0
2015-04-29 12:00:00,54.7,54.72,54.54,54.56,36900.0,41.649,41.6642,41.5271,41.5424,36900.0
2015-04-29 12:10:00,54.56,54.57,54.47,54.49,89100.0,41.5424,41.55,41.4738,41.4891,89100.0
2015-04-29 12:20:00,54.5,54.56,54.45,54.46,55900.0,41.4967,41.5424,41.4586,41.4662,55900.0
2015-04-29 12:30:00,54.46,54.46,54.37,54.4,188800.0,41.4662,41.4662,41.3977,41.4205,188800.0
2015-04-29 12:40:00,54.39,54.58,54.37,54.56,109000.0,41.4129,41.5576,41.3977,41.5424,109000.0
2015-04-29 12:50:00,54.58,54.67,54.56,54.63,120600.0,41.5576,41.6261,41.5424,41.5957,120600.0
2015-04-29 13:00:00,54.63,54.68,54.58,54.63,83100.0,41.5957,41.6337,41.5576,41.5957,83100.0
2015-04-29 13:10:00,54.63,54.7,54.59,54.68,29400.0,41.5957,41.649,41.5652,41.6337,29400.0
2015-04-29 13:20:00,54.68,54.7,54.64,54.69,310900.0,41.6337,41.649,41.6033,41.6414,310900.0
2015-04-29 13:30:00,54.69,54.83,54.68,54.82,60100.0,41.6414,41.748,41.6337,41.7403,60100.0
2015-04-29 13:40:00,54.83,55.03,54.82,55.0,135500.0,41.748,41.9002,41.7403,41.8774,135500.0
2015-04-29 13:50:00,55.0,55.26,54.99,55.26,130200.0,41.8774,42.0754,41.8698,42.0754,130200.0
2015-04-29 14:00:00,55.27,55.28,55.04,55.11,140500.0,42.083,42.0906,41.9078,41.9611,140500.0
2015-04-29 14:10:00,55.12,55.14,54.94,55.06,202900.0,41.9688,41.984,41.8317,41.9231,202900.0
2015-04-29 14:20:00,55.07,55.15,55.02,55.07,73400.0,41.9307,41.9916,41.8926,41.9307,73400.0
2015-04-29 14:30:00,55.08,55.19,55.02,55.12,85500.0,41.9383,42.0221,41.8926,41.9688,85500.0
2015-04-29 14:40:00,55.13,55.32,55.13,55.31,206400.0,41.9764,42.121,41.9764,42.1134,206400.0
2015-04-29 14:50:00,55.31,55.32,55.17,55.23,101800.0,42.1134,42.121,42.0068,42.0525,101800.0
2015-04-29 15:00:00,55.23,55.27,55.06,55.07,126600.0,42.0525,42.083,41.9231,41.9307,126600.0
2015-04-29 15:10:00,55.06,55.09,55.0,55.08,147800.0,41.9231,41.9459,41.8774,41.9383,147800.0
2015-04-29 15:20:00,55.09,55.12,55.05,55.06,132400.0,41.9459,41.9688,41.9155,41.9231,132400.0
2015-04-29 15:30:00,55.05,55.22,55.04,55.17,130300.0,41.9155,42.0449,41.9078,42.0068,130300.0
2015-04-29 15:40:00,55.17,55.17,55.01,55.07,279900.0,42.0068,42.0068,41.885,41.9307,279900.0
2015-04-29 15:50:00,55.06,55.07,55.0,55.03,344700.0,41.9231,41.9307,41.8774,41.9002,344700.0
2015-04-30 09:30:00,54.91,55.04,54.74,54.96,156800.0,41.8089,41.9078,41.6794,41.8469,156800.0
2015-04-30 09:40:00,54.96,55.07,54.88,54.95,124000.0,41.8469,41.9307,41.786,41.8393,124000.0
2015-04-30 09:50:00,54.94,54.94,54.69,54.76,93300.0,41.8317,41.8317,41.6414,41.6947,93300.0
2015-04-30 10:00:00,54.75,54.97,54.7,54.83,135000.0,41.687,41.8546,41.649,41.748,135000.0
2015-04-30 10:10:00,54.83,54.93,54.74,54.77,122400.0,41.748,41.8241,41.6794,41.7023,122400.0
2015-04-30 10:20:00,54.76,54.84,54.65,54.71,63100.0,41.6947,41.7556,41.6109,41.6566,63100.0
2015-04-30 10:30:00,54.7,54.82,54.63,54.68,104900.0,41.649,41.7403,41.5957,41.6337,104900.0
2015-04-30 10:40:00,54.7,54.75,54.62,54.7,87300.0,41.649,41.687,41.5881,41.649,87300.0
2015-04-30 10:50:00,54.71,54.77,54.6,54.76,91100.0,41.6566,41.7023,41.5728,41.6947,91100.0
2015-04-30 11:00:00,54.75,55.0,54.73,54.99,110000.0,41.687,41.8774,41.6718,41.8698,110000.0
2015-04-30 11:10:00,54.99,55.15,54.96,55.08,179700.0,41.8698,41.9916,41.8469,41.9383,179700.0
2015-04-30 11:20:00,55.09,55.09,54.95,55.0,38700.0,41.9459,41.9459,41.8393,41.8774,38700.0
2015-04-30 11:30:00,55.0,55.12,54.95,54.97,42500.0,41.8774,41.9688,41.8393,41.8546,42500.0
2015-04-30 11:40:00,54.98,55.01,54.92,54.92,50900.0,41.8622,41.885,41.8165,41.8165,50900.0
2015-04-30 11:50:00,54.91,54.95,54.84,54.89,63800.0,41.8089,41.8393,41.7556,41.7936,63800.0
2015-04-30 12:00:00,54.89,55.0,54.88,54.95,60000.0,41.7936,41.8774,41.786,41.8393,60000.0
2015-04-30 12:10:00,54.95,54.96,54.89,54.96,38800.0,41.8393,41.8469,41.7936,41.8469,38800.0
2015-04-30 12:20:00,54.95,54.95,54.9,54.93,48800.0,41.8393,41.8393,41.8013,41.8241,48800.0
2015-04-30 12:30:00,54.94,54.94,54.86,54.93,80400.0,41.8317,41.8317,41.7708,41.8241,80400.0
2015-04-30 12:40:00,54.93,54.96,54.88,54.91,109400.0,41.8241,41.8469,41.786,41.8089,109400.0
2015-04-30 12:50:00,54.92,54.94,54.87,54.93,79000.0,41.8165,41.8317,41.7784,41.8241,79000.0
2015-04-30 13:00:00,54.93,54.96,54.87,54.88,95000.0,41.8241,41.8469,41.7784,41.786,95000.0
2015-04-30 13:10:00,54.88,54.95,54.87,54.93,102600.0,41.786,41.8393,41.7784,41.8241,102600.0
2015-04-30 13:20:00,54.93,54.93,54.82,54.86,44500.0,41.8241,41.8241,41.7403,41.7708,44500.0
2015-04-30 13:30:00,54.86,54.86,54.71,54.73,113100.0,41.7708,41.7708,41.6566,41.6718,113100.0
2015-04-30 13:40:00,54.73,54.77,54.68,54.68,102200.0,41.6718,41.7023,41.6337,41.6337,102200.0
2015-04-30 13:50:00,54.68,54.73,54.62,54.62,84000.0,41.6337,41.6718,41.5881,41.5881,84000.0
2015-04-30 14:00:00,54.61,54.65,54.52,54.53,109400.0,41.5804,41.6109,41.5119,41.5195,109400.0
2015-04-30 14:10:00,54.53,54.61,54.5,54.53,202600.0,41.5195,41.5804,41.4967,41.5195,202600.0
2015-04-30 14:20:00,54.52,54.57,54.4,54.41,120600.0,41.5119,41.55,41.4205,41.4282,120600.0
2015-04-30 14:30:00,54.4,54.44,54.35,54.38,120500.0,41.4205,41.451,41.3825,41.4053,120500.0
2015-04-30 14:40:00,54.38,54.38,54.23,54.29,129400.0,41.4053,41.4053,41.2911,41.3368,129400.0
2015-04-30 14:50:00,54.29,54.32,54.17,54.2,108300.0,41.3368,41.3596,41.2454,41.2683,108300.0
2015-04-30 15:00:00,54.19,54.22,54.03,54.03,215100.0,41.2607,41.2835,41.1388,41.1388,215100.0
2015-04-30 15:10:00,54.03,54.22,53.92,54.2,247100.0,41.1388,41.2835,41.0551,41.2683,247100.0
2015-04-30 15:20:00,54.2,54.26,53.98,54.11,307600.0,41.2683,41.314,41.1008,41.1997,307600.0
2015-04-30 15:30:00,54.11,54.28,54.02,54.22,211700.0,41.1997,41.3292,41.1312,41.2835,211700.0
2015-04-30 15:40:00,54.21,54.22,54.12,54.17,286800.0,41.2759,41.2835,41.2074,41.2454,286800.0
2015-04-30 15:50:00,54.16,54.24,54.12,54.22,674300.0,41.2378,41.2987,41.2074,41.2835,674300.0
2015-05-01 09:30:00,54.71,54.96,54.42,54.83,216600.0,41.6566,41.8469,41.4358,41.748,216600.0
2015-05-01 09:40:00,54.81,55.04,54.74,54.77,172600.0,41.7327,41.9078,41.6794,41.7023,172600.0
2015-05-01 09:50:00,54.77,54.95,54.69,54.92,97300.0,41.7023,41.8393,41.6414,41.8165,97300.0
2015-05-01 10:00:00,54.91,55.08,54.86,54.91,184400.0,41.8089,41.9383,41.7708,41.8089,184400.0
2015-05-01 10:10:00,54.91,55.1,54.88,55.05,164700.0,41.8089,41.9535,41.786,41.9155,164700.0
2015-05-01 10:20:00,55.05,55.14,54.97,55.04,209900.0,41.9155,41.984,41.8546,41.9078,209900.0
2015-05-01 10:30:00,55.04,55.13,54.86,54.88,108400.0,41.9078,41.9764,41.7708,41.786,108400.0
2015-05-01 10:40:00,54.87,54.87,54.74,54.75,148700.0,41.7784,41.7784,41.6794,41.687,148700.0
2015-05-01 10:50:00,54.76,54.88,54.75,54.87,62000.0,41.6947,41.786,41.687,41.7784,62000.0
2015-05-01 11:00:00,54.87,55.01,54.86,54.88,85400.0,41.7784,41.885,41.7708,41.786,85400.0
2015-05-01 11:10:00,54.88,54.89,54.79,54.83,84500.0,41.786,41.7936,41.7175,41.748,84500.0
2015-05-01 11:20:00,54.83,54.96,54.78,54.96,109900.0,41.748,41.8469,41.7099,41.8469,109900.0
2015-05-01 11:30:00,54.95,54.97,54.89,54.91,69600.0,41.8393,41.8546,41.7936,41.8089,69600.0
2015-05-01 11:40:00,54.92,54.95,54.74,54.77,86500.0,41.8165,41.8393,41.6794,41.7023,86500.0
2015-05-01 11:50:00,54.76,54.92,54.72,54.84,106500.0,41.6947,41.8165,41.6642,41.7556,106500.0
2015-05-01 12:00:00,54.84,54.86,54.74,54.8,50300.0,41.7556,41.7708,41.6794,41.7251,50300.0
2015-05-01 12:10:00,54.8,54.93,54.78,54.93,67500.0,41.7251,41.8241,41.7099,41.8241,67500.0
2015-05-01 12:20:00,54.93,54.94,54.86,54.94,65900.0,41.8241,41.8317,41.7708,41.8317,65900.0
2015-05-01 12:30:00,54.93,54.97,54.88,54.92,67100.0,41.8241,41.8546,41.786,41.8165,67100.0
2015-05-01 12:40:00,54.92,54.93,54.86,54.91,59500.0,41.8165,41.8241,41.7708,41.8089,59500.0
2015-05-01 12:50:00,54.91,54.99,54.9,54.99,65400.0,41.8089,41.8698,41.8013,41.8698,65400.0
2015-05-01 13:00:00,55.0,55.0,54.92,55.0,42600.0,41.8774,41.8774,41.8165,41.8774,42600.0
2015-05-01 13:10:00,54.99,55.09,54.97,55.07,86700.0,41.8698,41.9459,41.8546,41.9307,86700.0
2015-05-01 13:20:00,55.09,55.1,55.06,55.1,42700.0,41.9459,41.9535,41.9231,41.9535,42700.0
2015-05-01 13:30:00,55.09,55.16,55.09,55.16,84400.0,41.9459,41.9992,41.9459,41.9992,84400.0
2015-05-01 13:40:00,55.16,55.23,55.14,55.23,56400.0,41.9992,42.0525,41.984,42.0525,56400.0
2015-05-01 13:50:00,55.24,55.31,55.23,55.25,136800.0,42.0601,42.1134,42.0525,42.0677,136800.0
2015-05-01 14:00:00,55.26,55.31,55.25,55.3,80800.0,42.0754,42.1134,42.0677,42.1058,80800.0
2015-05-01 14:10:00,55.3,55.33,55.27,55.32,52000.0,42.1058,42.1287,42.083,42.121,52000.0
2015-05-01 14:20:00,55.33,55.43,55.31,55.38,114600.0,42.1287,42.2048,42.1134,42.1667,114600.0
2015-05-01 14:30:00,55.38,55.4,55.29,55.3,117100.0,42.1667,42.182,42.0982,42.1058,117100.0
2015-05-01 14:40:00,55.29,55.32,55.26,55.28,96000.0,42.0982,42.121,42.0754,42.0906,96000.0
2015-05-01 14:50:00,55.27,55.28,55.21,55.26,82000.0,42.083,42.0906,42.0373,42.0754,82000.0
2015-05-01 15:00:00,55.25,55.32,55.24,55.28,126900.0,42.0677,42.121,42.0601,42.0906,126900.0
2015-05-01 15:10:00,55.28,55.32,55.27,55.31,73800.0,42.0906,42.121,42.083,42.1134,73800.0
2015-05-01 15:20:00,55.31,55.32,55.16,55.17,115100.0,42.1134,42.121,41.9992,42.0068,115100.0
2015-05-01 15:30:00,55.18,55.27,55.17,55.22,124200.0,42.0144,42.083,42.0068,42.0449,124200.0
2015-05-01 15:40:00,55.22,55.31,55.22,55.3,149700.0,42.0449,42.1134,42.0449,42.1058,149700.0
2015-05-01 15:50:00,55.29,55.34,55.25,55.31,448200.0,42.0982,42.1363,42.0677,42.1134,448200.0
2015-05-04 09:30:00,55.3,55.61,55.3,55.34,155000.0,42.1058,42.3419,42.1058,42.1363,155000.0
2015-05-04 09:40:00,55.31,55.43,55.25,55.29,56600.0,42.1134,42.2048,42.0677,42.0982,56600.0
2015-05-04 09:50:00,55.3,55.35,55.16,55.26,116400.0,42.1058,42.1439,41.9992,42.0754,116400.0
2015-05-04 10:00:00,55.27,55.28,55.17,55.21,154400.0,42.083,42.0906,42.0068,42.0373,154400.0
2015-05-04 10:10:00,55.22,55.24,55.12,55.17,114700.0,42.0449,42.0601,41.9688,42.0068,114700.0
2015-05-04 10:20:00,55.19,55.22,55.14,55.19,66000.0,42.0221,42.0449,41.984,42.0221,66000.0
2015-05-04 10:30:00,55.19,55.23,55.07,55.07,57100.0,42.0221,42.0525,41.9307,41.9307,57100.0
2015-05-04 10:40:00,55.07,55.16,55.04,55.15,75700.0,41.9307,41.9992,41.9078,41.9916,75700.0
2015-05-04 10:50:00,55.16,55.16,55.04,55.06,61800.0,41.9992,41.9992,41.9078,41.9231,61800.0
2015-05-04 11:00:00,55.07,55.08,55.01,55.04,91300.0,41.9307,41.9383,41.885,41.9078,91300.0
2015-05-04 11:10:00,55.04,55.09,55.03,55.08,75000.0,41.9078,41.9459,41.9002,41.9383,75000.0
2015-05-04 11:20:00,55.09,55.16,55.09,55.12,53400.0,41.9459,41.9992,41.9459,41.9688,53400.0
2015-05-04 11:30:00,55.11,55.12,55.06,55.09,67000.0,41.9611,41.9688,41.9231,41.9459,67000.0
2015-05-04 11:40:00,55.09,55.14,55.07,55.12,33400.0,41.9459,41.984,41.9307,41.9688,33400.0
2015-05-04 11:50:00,55.12,55.23,55.1,55.22,50100.0,41.9688,42.0525,41.9535,42.0449,50100.0
2015-05-04 12:00:00,55.22,55.22,55.17,55.21,59500.0,42.0449,42.0449,42.0068,42.0373,59500.0
2015-05-04 12:10:00,55.21,55.23,55.18,55.19,42100.0,42.0373,42.0525,42.0144,42.0221,42100.0
2015-05-04 12:20:00,55.18,55.28,55.14,55.28,36900.0,42.0144,42.0906,41.984,42.0906,36900.0
2015-05-04 12:30:00,55.27,55.29,55.18,55.19,39300.0,42.083,42.0982,42.0144,42.0221,39300.0
2015-05-04 12:40:00,55.19,55.2,55.15,55.16,19300.0,42.0221,42.0297,41.9916,41.9992,19300.0
2015-05-04 12:50:00,55.15,55.21,55.14,55.2,55600.0,41.9916,42.0373,41.984,42.0297,55600.0
2015-05-04 13:00:00,55.2,55.22,55.14,55.2,54100.0,42.0297,42.0449,41.984,42.0297,54100.0
2015-05-04 13:10:00,55.19,55.24,55.16,55.23,46700.0,42.0221,42.0601,41.9992,42.0525,46700.0
2015-05-04 13:20:00,55.24,55.27,55.15,55.26,87000.0,42.0601,42.083,41.9916,42.0754,87000.0
2015-05-04 13:30:00,55.27,55.33,55.25,55.33,60800.0,42.083,42.1287,42.0677,42.1287,60800.0
2015-05-04 13:40:00,55.34,55.35,55.32,55.32,41200.0,42.1363,42.1439,42.121,42.121,41200.0
2015-05-04 13:50:00,55.31,55.34,55.24,55.26,82200.0,42.1134,42.1363,42.0601,42.0754,82200.0
2015-05-04 14:00:00,55.27,55.39,55.26,55.38,98600.0,42.083,42.1743,42.0754,42.1667,98600.0
2015-05-04 14:10:00,55.39,55.46,55.38,55.45,72300.0,42.1743,42.2276,42.1667,42.22,72300.0
2015-05-04 14:20:00,55.46,55.51,55.44,55.46,98400.0,42.2276,42.2657,42.2124,42.2276,98400.0
2015-05-04 14:30:00,55.47,55.5,55.44,55.48,51000.0,42.2353,42.2581,42.2124,42.2429,51000.0
2015-05-04 14:40:00,55.48,55.52,55.4,55.41,60300.0,42.2429,42.2733,42.182,42.1896,60300.0
2015-05-04 14:50:00,55.41,55.43,55.38,55.39,48200.0,42.1896,42.2048,42.1667,42.1743,48200.0
2015-05-04 15:00:00,55.4,55.4,55.35,55.36,64100.0,42.182,42.182,42.1439,42.1515,64100.0
2015-05-04 15:10:00,55.36,55.43,55.34,55.4,68800.0,42.1515,42.2048,42.1363,42.182,68800.0
2015-05-04 15:20:00,55.41,55.46,55.39,55.41,71100.0,42.1896,42.2276,42.1743,42.1896,71100.0
2015-05-04 15:30:00,55.4,55.45,55.36,55.41,100100.0,42.182,42.22,42.1515,42.1896,100100.0
2015-05-04 15:40:00,55.41,55.41,55.31,55.31,105100.0,42.1896,42.1896,42.1134,42.1134,105100.0
2015-05-04 15:50:00,55.32,55.35,55.28,55.29,212700.0,42.121,42.1439,42.0906,42.0982,212700.0
2015-05-05 09:30:00,54.97,55.03,54.7,54.8,110600.0,41.8546,41.9002,41.649,41.7251,110600.0
2015-05-05 09:40:00,54.76,54.94,54.73,54.82,140200.0,41.6947,41.8317,41.6718,41.7403,140200.0
2015-05-05 09:50:00,54.82,54.86,54.7,54.72,101000.0,41.7403,41.7708,41.649,41.6642,101000.0
2015-05-05 10:00:00,54.74,54.74,54.51,54.64,195900.0,41.6794,41.6794,41.5043,41.6033,195900.0
2015-05-05 10:10:00,54.65,54.68,54.43,54.48,170800.0,41.6109,41.6337,41.4434,41.4815,170800.0
2015-05-05 10:20:00,54.48,54.69,54.45,54.62,133600.0,41.4815,41.6414,41.4586,41.5881,133600.0
2015-05-05 10:30:00,54.63,54.64,54.48,54.5,72200.0,41.5957,41.6033,41.4815,41.4967,72200.0
2015-05-05 10:40:00,54.5,54.6,54.39,54.56,85800.0,41.4967,41.5728,41.4129,41.5424,85800.0
2015-05-05 10:50:00,54.56,54.58,54.47,54.54,138600.0,41.5424,41.5576,41.4738,41.5271,138600.0
2015-05-05 11:00:00,54.54,54.54,54.25,54.35,88800.0,41.5271,41.5271,41.3063,41.3825,88800.0
2015-05-05 11:10:00,54.35,54.4,54.29,54.31,162400.0,41.3825,41.4205,41.3368,41.352,162400.0
2015-05-05 11:20:00,54.32,54.33,54.16,54.19,167600.0,41.3596,41.3673,41.2378,41.2607,167600.0
2015-05-05 11:30:00,54.18,54.21,54.09,54.11,130200.0,41.253,41.2759,41.1845,41.1997,130200.0
2015-05-05 11:40:00,54.11,54.22,54.1,54.11,137900.0,41.1997,41.2835,41.1921,41.1997,137900.0
2015-05-05 11:50:00,54.1,54.17,54.06,54.16,134700.0,41.1921,41.2454,41.1617,41.2378,134700.0
2015-05-05 12:00:00,54.16,54.23,54.14,54.18,81700.0,41.2378,41.2911,41.2226,41.253,81700.0
2015-05-05 12:10:00,54.18,54.29,54.17,54.28,106200.0,41.253,41.3368,41.2454,41.3292,106200.0
2015-05-05 12:20:00,54.29,54.29,54.19,54.2,65000.0,41.3368,41.3368,41.2607,41.2683,65000.0
2015-05-05 12:30:00,54.2,54.23,54.13,54.14,76100.0,41.2683,41.2911,41.215,41.2226,76100.0
2015-05-05 12:40:00,54.14,54.19,54.08,54.19,55700.0,41.2226,41.2607,41.1769,41.2607,55700.0
2015-05-05 12:50:00,54.19,54.2,54.05,54.07,63100.0,41.2607,41.2683,41.1541,41.1693,63100.0
2015-05-05 13:00:00,54.07,54.08,54.01,54.02,137500.0,41.1693,41.1769,41.1236,41.1312,137500.0
2015-05-05 13:10:00,54.02,54.04,53.92,53.93,108800.0,41.1312,41.1464,41.0551,41.0627,108800.0
2015-05-05 13:20:00,53.93,53.96,53.85,53.94,185100.0,41.0627,41.0855,41.0018,41.0703,185100.0
2015-05-05 13:30:00,53.94,54.02,53.93,53.99,81200.0,41.0703,41.1312,41.0627,41.1084,81200.0
2015-05-05 13:40:00,53.99,54.0,53.88,53.94,117000.0,41.1084,41.116,41.0246,41.0703,117000.0
2015-05-05 13:50:00,53.95,54.0,53.9,53.97,109900.0,41.0779,41.116,41.0398,41.0931,109900.0
2015-05-05 14:00:00,53.97,54.02,53.91,53.99,75900.0,41.0931,41.1312,41.0475,41.1084,75900.0
2015-05-05 14:10:00,54.0,54.14,53.99,54.12,126600.0,41.116,41.2226,41.1084,41.2074,126600.0
2015-05-05 14:20:00,54.12,54.17,54.09,54.12,256900.0,41.2074,41.2454,41.1845,41.2074,256900.0
2015-05-05 14:30:00,54.11,54.16,54.07,54.09,83100.0,41.1997,41.2378,41.1693,41.1845,83100.0
2015-05-05 14:40:00,54.09,54.13,54.01,54.04,189200.0,41.1845,41.215,41.1236,41.1464,189200.0
2015-05-05 14:50:00,54.04,54.12,54.0,54.09,131500.0,41.1464,41.2074,41.116,41.1845,131500.0
2015-05-05 15:00:00,54.08,54.12,54.04,54.04,132800.0,41.1769,41.2074,41.1464,41.1464,132800.0
2015-05-05 15:10:00,54.04,54.16,54.03,54.15,174400.0,41.1464,41.2378,41.1388,41.2302,174400.0
2015-05-05 15:20:00,54.15,54.28,54.13,54.25,196300.0,41.2302,41.3292,41.215,41.3063,196300.0
2015-05-05 15:30:00,54.25,54.31,54.21,54.23,451800.0,41.3063,41.352,41.2759,41.2911,451800.0
2015-05-05 15:40:00,54.23,54.23,54.12,54.12,209400.0,41.2911,41.2911,41.2074,41.2074,209400.0
2015-05-05 15:50:00,54.12,54.14,54.0,54.01,666800.0,41.2074,41.2226,41.116,41.1236,666800.0
2015-05-06 09:30:00,54.13,54.55,53.97,54.02,133000.0,41.215,41.5348,41.0931,41.1312,133000.0
2015-05-06 09:40:00,54.0,54.02,53.7,53.8,220400.0,41.116,41.1312,40.8876,40.9637,220400.0
2015-05-06 09:50:00,53.81,53.81,53.58,53.7,378800.0,40.9713,40.9713,40.7962,40.8876,378800.0
2015-05-06 10:00:00,53.7,53.89,53.58,53.6,215700.0,40.8876,41.0322,40.7962,40.8114,215700.0
2015-05-06 10:10:00,53.6,53.78,53.54,53.74,169900.0,40.8114,40.9485,40.7657,40.918,169900.0
2015-05-06 10:20:00,53.74,53.81,53.68,53.77,112600.0,40.918,40.9713,40.8723,40.9409,112600.0
2015-05-06 10:30:00,53.78,53.79,53.6,53.72,133900.0,40.9485,40.9561,40.8114,40.9028,133900.0
2015-05-06 10:40:00,53.73,53.99,53.73,53.98,191500.0,40.9104,41.1084,40.9104,41.1008,191500.0
2015-05-06 10:50:00,53.98,53.99,53.86,53.86,81100.0,41.1008,41.1084,41.0094,41.0094,81100.0
2015-05-06 11:00:00,53.87,53.97,53.86,53.89,91900.0,41.017,41.0931,41.0094,41.0322,91900.0
2015-05-06 11:10:00,53.9,53.9,53.69,53.71,134000.0,41.0398,41.0398,40.88,40.8952,134000.0
2015-05-06 11:20:00,53.71,53.81,53.65,53.79,88000.0,40.8952,40.9713,40.8495,40.9561,88000.0
2015-05-06 11:30:00,53.79,53.83,53.67,53.71,101200.0,40.9561,40.9865,40.8647,40.8952,101200.0
2015-05-06 11:40:00,53.71,53.89,53.7,53.84,74400.0,40.8952,41.0322,40.8876,40.9942,74400.0
2015-05-06 11:50:00,53.84,53.86,53.77,53.82,91800.0,40.9942,41.0094,40.9409,40.9789,91800.0
2015-05-06 12:00:00,53.83,53.83,53.62,53.68,137900.0,40.9865,40.9865,40.8267,40.8723,137900.0
2015-05-06 12:10:00,53.68,53.74,53.65,53.74,106700.0,40.8723,40.918,40.8495,40.918,106700.0
2015-05-06 12:20:00,53.75,53.78,53.67,53.68,81400.0,40.9256,40.9485,40.8647,40.8723,81400.0
2015-05-06 12:30:00,53.68,53.73,53.63,53.69,93800.0,40.8723,40.9104,40.8343,40.88,93800.0
2015-05-06 12:40:00,53.7,53.71,53.59,53.7,107300.0,40.8876,40.8952,40.8038,40.8876,107300.0
2015-05-06 12:50:00,53.7,53.72,53.56,53.64,185900.0,40.8876,40.9028,40.781,40.8419,185900.0
2015-05-06 13:00:00,53.64,53.65,53.55,53.58,110000.0,40.8419,40.8495,40.7734,40.7962,110000.0
2015-05-06 13:10:00,53.59,53.74,53.57,53.73,62900.0,40.8038,40.918,40.7886,40.9104,62900.0
2015-05-06 13:20:00,53.73,53.77,53.65,53.65,83500.0,40.9104,40.9409,40.8495,40.8495,83500.0
2015-05-06 13:30:00,53.65,53.65,53.48,53.56,122100.0,40.8495,40.8495,40.7201,40.781,122100.0
2015-05-06 13:40:00,53.57,53.61,53.44,53.5,124000.0,40.7886,40.819,40.6896,40.7353,124000.0
2015-05-06 13:50:00,53.49,53.49,53.39,53.44,159100.0,40.7277,40.7277,40.6515,40.6896,159100.0
2015-05-06 14:00:00,53.44,53.48,53.41,53.45,354000.0,40.6896,40.7201,40.6668,40.6972,354000.0
2015-05-06 14:10:00,53.46,53.49,53.34,53.49,113200.0,40.7048,40.7277,40.6135,40.7277,113200.0
2015-05-06 14:20:00,53.49,53.52,53.41,53.49,87500.0,40.7277,40.7505,40.6668,40.7277,87500.0
2015-05-06 14:30:00,53.49,53.5,53.39,53.41,104600.0,40.7277,40.7353,40.6515,40.6668,104600.0
2015-05-06 14:40:00,53.41,53.45,53.34,53.45,83300.0,40.6668,40.6972,40.6135,40.6972,83300.0
2015-05-06 14:50:00,53.45,53.54,53.45,53.5,85300.0,40.6972,40.7657,40.6972,40.7353,85300.0
2015-05-06 15:00:00,53.51,53.55,53.48,53.55,183600.0,40.7429,40.7734,40.7201,40.7734,183600.0
2015-05-06 15:10:00,53.56,53.56,53.45,53.49,112200.0,40.781,40.781,40.6972,40.7277,112200.0
2015-05-06 15:20:00,53.5,53.61,53.5,53.61,192500.0,40.7353,40.819,40.7353,40.819,192500.0
2015-05-06 15:30:00,53.61,53.76,53.55,53.75,168300.0,40.819,40.9332,40.7734,40.9256,168300.0
2015-05-06 15:40:00,53.74,53.78,53.68,53.77,191700.0,40.918,40.9485,40.8723,40.9409,191700.0
2015-05-06 15:50:00,53.76,53.82,53.68,53.7,914400.0,40.9332,40.9789,40.8723,40.8876,914400.0
2015-05-07 09:30:00,53.97,54.18,53.82,54.11,119200.0,41.0931,41.253,40.9789,41.1997,119200.0
2015-05-07 09:40:00,54.13,54.4,54.1,54.24,169000.0,41.215,41.4205,41.1921,41.2987,169000.0
2015-05-07 09:50:00,54.24,54.26,53.94,53.99,161300.0,41.2987,41.314,41.0703,41.1084,161300.0
2015-05-07 10:00:00,53.98,54.07,53.92,53.99,211800.0,41.1008,41.1693,41.0551,41.1084,211800.0
2015-05-07 10:10:00,53.98,54.12,53.98,54.04,145000.0,41.1008,41.2074,41.1008,41.1464,145000.0
2015-05-07 10:20:00,54.05,54.06,53.84,53.88,151000.0,41.1541,41.1617,40.9942,41.0246,151000.0
2015-05-07 10:30:00,53.86,53.99,53.82,53.98,126500.0,41.0094,41.1084,40.9789,41.1008,126500.0
2015-05-07 10:40:00,53.99,54.17,53.99,54.07,114500.0,41.1084,41.2454,41.1084,41.1693,114500.0
2015-05-07 10:50:00,54.06,54.16,54.06,54.06,79500.0,41.1617,41.2378,41.1617,41.1617,79500.0
2015-05-07 11:00:00,54.06,54.07,54.01,54.03,157000.0,41.1617,41.1693,41.1236,41.1388,157000.0
2015-05-07 11:10:00,54.03,54.08,54.03,54.07,49200.0,41.1388,41.1769,41.1388,41.1693,49200.0
2015-05-07 11:20:00,54.07,54.14,54.05,54.08,250000.0,41.1693,41.2226,41.1541,41.1769,250000.0
2015-05-07 11:30:00,54.08,54.14,54.06,54.11,380000.0,41.1769,41.2226,41.1617,41.1997,380000.0
2015-05-07 11:40:00,54.11,54.15,54.08,54.11,47600.0,41.1997,41.2302,41.1769,41.1997,47600.0
2015-05-07 11:50:00,54.11,54.11,54.03,54.05,49600.0,41.1997,41.1997,41.1388,41.1541,49600.0
2015-05-07 12:00:00,54.05,54.12,54.05,54.1,37200.0,41.1541,41.2074,41.1541,41.1921,37200.0
2015-05-07 12:10:00,54.1,54.23,54.09,54.21,70200.0,41.1921,41.2911,41.1845,41.2759,70200.0
2015-05-07 12:20:00,54.21,54.21,54.16,54.19,87900.0,41.2759,41.2759,41.2378,41.2607,87900.0
2015-05-07 12:30:00,54.2,54.23,54.15,54.21,91300.0,41.2683,41.2911,41.2302,41.2759,91300.0
2015-05-07 12:40:00,54.21,54.24,54.19,54.2,119000.0,41.2759,41.2987,41.2607,41.2683,119000.0
2015-05-07 12:50:00,54.2,54.24,54.2,54.21,96200.0,41.2683,41.2987,41.2683,41.2759,96200.0
2015-05-07 13:00:00,54.21,54.25,54.19,54.2,40300.0,41.2759,41.3063,41.2607,41.2683,40300.0
2015-05-07 13:10:00,54.2,54.23,54.18,54.18,71800.0,41.2683,41.2911,41.253,41.253,71800.0
2015-05-07 13:20:00,54.19,54.19,54.09,54.13,90100.0,41.2607,41.2607,41.1845,41.215,90100.0
2015-05-07 13:30:00,54.12,54.21,54.11,54.2,77900.0,41.2074,41.2759,41.1997,41.2683,77900.0
2015-05-07 13:40:00,54.21,54.22,54.16,54.18,91500.0,41.2759,41.2835,41.2378,41.253,91500.0
2015-05-07 13:50:00,54.18,54.21,54.13,54.14,61400.0,41.253,41.2759,41.215,41.2226,61400.0
2015-05-07 14:00:00,54.14,54.18,54.14,54.15,92100.0,41.2226,41.253,41.2226,41.2302,92100.0
2015-05-07 14:10:00,54.15,54.17,54.1,54.1,81200.0,41.2302,41.2454,41.1921,41.1921,81200.0
2015-05-07 14:20:00,54.11,54.14,54.1,54.12,55300.0,41.1997,41.2226,41.1921,41.2074,55300.0
2015-05-07 14:30:00,54.12,54.13,54.09,54.12,64500.0,41.2074,41.215,41.1845,41.2074,64500.0
2015-05-07 14:40:00,54.12,54.12,54.04,54.04,122300.0,41.2074,41.2074,41.1464,41.1464,122300.0
2015-05-07 14:50:00,54.04,54.05,54.0,54.02,129100.0,41.1464,41.1541,41.116,41.1312,129100.0
2015-05-07 15:00:00,54.03,54.11,54.02,54.11,150500.0,41.1388,41.1997,41.1312,41.1997,150500.0
2015-05-07 15:10:00,54.11,54.16,54.04,54.05,171000.0,41.1997,41.2378,41.1464,41.1541,171000.0
2015-05-07 15:20:00,54.05,54.1,54.01,54.08,134600.0,41.1541,41.1921,41.1236,41.1769,134600.0
2015-05-07 15:30:00,54.08,54.1,54.04,54.04,94400.0,41.1769,41.1921,41.1464,41.1464,94400.0
2015-05-07 15:40:00,54.05,54.07,53.98,54.07,183100.0,41.1541,41.1693,41.1008,41.1693,183100.0
2015-05-07 15:50:00,54.07,54.14,54.04,54.05,455600.0,41.1693,41.2226,41.1464,41.1541,455600.0
2015-05-08 09:30:00,54.5,54.92,54.34,54.85,327900.0,41.4967,41.8165,41.3749,41.7632,327900.0
2015-05-08 09:40:00,54.83,54.95,54.75,54.95,219600.0,41.748,41.8393,41.687,41.8393,219600.0
2015-05-08 09:50:00,54.95,55.11,54.95,55.06,155600.0,41.8393,41.9611,41.8393,41.9231,155600.0
2015-05-08 10:00:00,55.07,55.17,55.06,55.11,126100.0,41.9307,42.0068,41.9231,41.9611,126100.0
2015-05-08 10:10:00,55.1,55.16,55.0,55.05,127000.0,41.9535,41.9992,41.8774,41.9155,127000.0
2015-05-08 10:20:00,55.06,55.09,54.97,55.0,71200.0,41.9231,41.9459,41.8546,41.8774,71200.0
2015-05-08 10:30:00,55.01,55.07,54.96,55.02,61300.0,41.885,41.9307,41.8469,41.8926,61300.0
2015-05-08 10:40:00,55.01,55.05,54.88,54.91,75600.0,41.885,41.9155,41.786,41.8089,75600.0
2015-05-08 10:50:00,54.9,55.0,54.87,54.9,60100.0,41.8013,41.8774,41.7784,41.8013,60100.0
2015-05-08 11:00:00,54.9,54.92,54.79,54.84,96000.0,41.8013,41.8165,41.7175,41.7556,96000.0
2015-05-08 11:10:00,54.83,54.86,54.76,54.85,72900.0,41.748,41.7708,41.6947,41.7632,72900.0
2015-05-08 11:20:00,54.86,54.94,54.85,54.86,63700.0,41.7708,41.8317,41.7632,41.7708,63700.0
2015-05-08 11:30:00,54.87,54.92,54.86,54.88,49200.0,41.7784,41.8165,41.7708,41.786,49200.0
2015-05-08 11:40:00,54.88,54.93,54.83,54.86,53100.0,41.786,41.8241,41.748,41.7708,53100.0
2015-05-08 11:50:00,54.86,54.96,54.84,54.92,66100.0,41.7708,41.8469,41.7556,41.8165,66100.0
2015-05-08 12:00:00,54.92,54.93,54.82,54.82,46200.0,41.8165,41.8241,41.7403,41.7403,46200.0
2015-05-08 12:10:00,54.82,54.83,54.74,54.78,70200.0,41.7403,41.748,41.6794,41.7099,70200.0
2015-05-08 12:20:00,54.78,54.83,54.78,54.81,40400.0,41.7099,41.748,41.7099,41.7327,40400.0
2015-05-08 12:30:00,54.81,54.85,54.77,54.77,38800.0,41.7327,41.7632,41.7023,41.7023,38800.0
2015-05-08 12:40:00,54.78,54.8,54.71,54.71,56000.0,41.7099,41.7251,41.6566,41.6566,56000.0
2015-05-08 12:50:00,54.72,54.76,54.69,54.74,49800.0,41.6642,41.6947,41.6414,41.6794,49800.0
2015-05-08 13:00:00,54.74,54.8,54.72,54.76,45200.0,41.6794,41.7251,41.6642,41.6947,45200.0
2015-05-08 13:10:00,54.76,54.83,54.73,54.81,73500.0,41.6947,41.748,41.6718,41.7327,73500.0
2015-05-08 13:20:00,54.82,54.84,54.75,54.76,63300.0,41.7403,41.7556,41.687,41.6947,63300.0
2015-05-08 13:30:00,54.77,54.8,54.71,54.73,71700.0,41.7023,41.7251,41.6566,41.6718,71700.0
2015-05-08 13:40:00,54.73,54.76,54.71,54.73,51300.0,41.6718,41.6947,41.6566,41.6718,51300.0
2015-05-08 13:50:00,54.73,54.74,54.66,54.71,90500.0,41.6718,41.6794,41.6185,41.6566,90500.0
2015-05-08 14:00:00,54.71,54.76,54.68,54.69,61900.0,41.6566,41.6947,41.6337,41.6414,61900.0
2015-05-08 14:10:00,54.69,54.76,54.69,54.75,48900.0,41.6414,41.6947,41.6414,41.687,48900.0
2015-05-08 14:20:00,54.75,54.76,54.72,54.74,52900.0,41.687,41.6947,41.6642,41.6794,52900.0
2015-05-08 14:30:00,54.75,54.76,54.68,54.73,81600.0,41.687,41.6947,41.6337,41.6718,81600.0
2015-05-08 14:40:00,54.73,54.8,54.72,54.77,92100.0,41.6718,41.7251,41.6642,41.7023,92100.0
2015-05-08 14:50:00,54.77,54.78,54.73,54.77,95600.0,41.7023,41.7099,41.6718,41.7023,95600.0
2015-05-08 15:00:00,54.78,54.78,54.7,54.72,84500.0,41.7099,41.7099,41.649,41.6642,84500.0
2015-05-08 15:10:00,54.72,54.76,54.69,54.7,73700.0,41.6642,41.6947,41.6414,41.649,73700.0
2015-05-08 15:20:00,54.7,54.74,54.64,54.66,87800.0,41.649,41.6794,41.6033,41.6185,87800.0
2015-05-08 15:30:00,54.66,54.73,54.65,54.7,141800.0,41.6185,41.6718,41.6109,41.649,141800.0
2015-05-08 15:40:00,54.7,54.74,54.67,54.73,117200.0,41.649,41.6794,41.6261,41.6718,117200.0
2015-05-08 15:50:00,54.73,54.75,54.66,54.69,421900.0,41.6718,41.687,41.6185,41.6414,421900.0
2015-05-11 09:30:00,54.62,54.75,54.43,54.49,103400.0,41.5881,41.687,41.4434,41.4891,103400.0
2015-05-11 09:40:00,54.47,54.6,54.4,54.59,133300.0,41.4738,41.5728,41.4205,41.5652,133300.0
2015-05-11 09:50:00,54.59,54.63,54.44,54.51,117600.0,41.5652,41.5957,41.451,41.5043,117600.0
2015-05-11 10:00:00,54.53,54.64,54.5,54.58,97600.0,41.5195,41.6033,41.4967,41.5576,97600.0
2015-05-11 10:10:00,54.58,54.58,54.46,54.46,74800.0,41.5576,41.5576,41.4662,41.4662,74800.0
2015-05-11 10:20:00,54.47,54.53,54.39,54.4,98100.0,41.4738,41.5195,41.4129,41.4205,98100.0
2015-05-11 10:30:00,54.39,54.43,54.31,54.42,114400.0,41.4129,41.4434,41.352,41.4358,114400.0
2015-05-11 10:40:00,54.42,54.45,54.36,54.43,73100.0,41.4358,41.4586,41.3901,41.4434,73100.0
2015-05-11 10:50:00,54.43,54.48,54.4,54.41,78800.0,41.4434,41.4815,41.4205,41.4282,78800.0
2015-05-11 11:00:00,54.41,54.43,54.35,54.43,77500.0,41.4282,41.4434,41.3825,41.4434,77500.0
2015-05-11 11:10:00,54.43,54.57,54.42,54.52,100300.0,41.4434,41.55,41.4358,41.5119,100300.0
2015-05-11 11:20:00,54.53,54.54,54.44,54.45,74400.0,41.5195,41.5271,41.451,41.4586,74400.0
2015-05-11 11:30:00,54.45,54.47,54.38,54.43,65300.0,41.4586,41.4738,41.4053,41.4434,65300.0
2015-05-11 11:40:00,54.43,54.5,54.43,54.44,69100.0,41.4434,41.4967,41.4434,41.451,69100.0
2015-05-11 11:50:00,54.44,54.57,54.43,54.57,128100.0,41.451,41.55,41.4434,41.55,128100.0
2015-05-11 12:00:00,54.57,54.57,54.48,54.52,141300.0,41.55,41.55,41.4815,41.5119,141300.0
2015-05-11 12:10:00,54.53,54.56,54.49,54.54,73100.0,41.5195,41.5424,41.4891,41.5271,73100.0
2015-05-11 12:20:00,54.54,54.56,54.49,54.56,68100.0,41.5271,41.5424,41.4891,41.5424,68100.0
2015-05-11 12:30:00,54.56,54.57,54.49,54.5,61200.0,41.5424,41.55,41.4891,41.4967,61200.0
2015-05-11 12:40:00,54.53,54.55,54.48,54.49,62300.0,41.5195,41.5348,41.4815,41.4891,62300.0
2015-05-11 12:50:00,54.5,54.57,54.49,54.54,57400.0,41.4967,41.55,41.4891,41.5271,57400.0
2015-05-11 13:00:00,54.54,54.6,54.5,54.58,36400.0,41.5271,41.5728,41.4967,41.5576,36400.0
2015-05-11 13:10:00,54.58,54.65,54.58,54.59,51400.0,41.5576,41.6109,41.5576,41.5652,51400.0
2015-05-11 13:20:00,54.59,54.61,54.54,54.58,66900.0,41.5652,41.5804,41.5271,41.5576,66900.0
2015-05-11 13:30:00,54.58,54.61,54.55,54.57,46700.0,41.5576,41.5804,41.5348,41.55,46700.0
2015-05-11 13:40:00,54.56,54.62,54.5,54.53,46700.0,41.5424,41.5881,41.4967,41.5195,46700.0
2015-05-11 13:50:00,54.52,54.55,54.49,54.49,63200.0,41.5119,41.5348,41.4891,41.4891,63200.0
2015-05-11 14:00:00,54.49,54.54,54.45,54.48,82500.0,41.4891,41.5271,41.4586,41.4815,82500.0
2015-05-11 14:10:00,54.47,54.53,54.47,54.51,124200.0,41.4738,41.5195,41.4738,41.5043,124200.0
2015-05-11 14:20:00,54.51,54.58,54.51,54.56,50000.0,41.5043,41.5576,41.5043,41.5424,50000.0
2015-05-11 14:30:00,54.56,54.56,54.49,54.5,80500.0,41.5424,41.5424,41.4891,41.4967,80500.0
2015-05-11 14:40:00,54.5,54.56,54.5,54.54,94100.0,41.4967,41.5424,41.4967,41.5271,94100.0
2015-05-11 14:50:00,54.54,54.54,54.46,54.48,93200.0,41.5271,41.5271,41.4662,41.4815,93200.0
2015-05-11 15:00:00,54.48,54.54,54.4,54.53,87900.0,41.4815,41.5271,41.4205,41.5195,87900.0
2015-05-11 15:10:00,54.53,54.6,54.53,54.59,59100.0,41.5195,41.5728,41.5195,41.5652,59100.0
2015-05-11 15:20:00,54.59,54.6,54.53,54.53,166600.0,41.5652,41.5728,41.5195,41.5195,166600.0
2015-05-11 15:30:00,54.54,54.57,54.52,54.54,86100.0,41.5271,41.55,41.5119,41.5271,86100.0
2015-05-11 15:40:00,54.55,54.57,54.47,54.48,170800.0,41.5348,41.55,41.4738,41.4815,170800.0
2015-05-11 15:50:00,54.49,54.52,54.43,54.43,240300.0,41.4891,41.5119,41.4434,41.4434,240300.0
2015-05-12 09:30:00,54.2,54.23,53.91,54.05,138400.0,41.2683,41.2911,41.0475,41.1541,138400.0
2015-05-12 09:40:00,54.04,54.07,53.8,53.92,266100.0,41.1464,41.1693,40.9637,41.0551,266100.0
2015-05-12 09:50:00,53.91,54.06,53.88,53.97,176400.0,41.0475,41.1617,41.0246,41.0931,176400.0
2015-05-12 10:00:00,53.97,53.97,53.74,53.89,141400.0,41.0931,41.0931,40.918,41.0322,141400.0
2015-05-12 10:10:00,53.9,53.93,53.77,53.79,151300.0,41.0398,41.0627,40.9409,40.9561,151300.0
2015-05-12 10:20:00,53.8,53.89,53.79,53.84,95800.0,40.9637,41.0322,40.9561,40.9942,95800.0
2015-05-12 10:30:00,53.84,54.16,53.84,54.12,136200.0,40.9942,41.2378,40.9942,41.2074,136200.0
2015-05-12 10:40:00,54.17,54.25,54.11,54.15,112000.0,41.2454,41.3063,41.1997,41.2302,112000.0
2015-05-12 10:50:00,54.16,54.24,54.16,54.2,51700.0,41.2378,41.2987,41.2378,41.2683,51700.0
2015-05-12 11:00:00,54.2,54.43,54.2,54.35,131200.0,41.2683,41.4434,41.2683,41.3825,131200.0
2015-05-12 11:10:00,54.35,54.38,54.28,54.3,60200.0,41.3825,41.4053,41.3292,41.3444,60200.0
2015-05-12 11:20:00,54.31,54.36,54.29,54.3,55700.0,41.352,41.3901,41.3368,41.3444,55700.0
2015-05-12 11:30:00,54.3,54.35,54.28,54.29,48900.0,41.3444,41.3825,41.3292,41.3368,48900.0
2015-05-12 11:40:00,54.29,54.34,54.24,54.29,54200.0,41.3368,41.3749,41.2987,41.3368,54200.0
2015-05-12 11:50:00,54.28,54.29,54.25,54.26,36300.0,41.3292,41.3368,41.3063,41.314,36300.0
2015-05-12 12:00:00,54.26,54.27,54.13,54.15,47300.0,41.314,41.3216,41.215,41.2302,47300.0
2015-05-12 12:10:00,54.14,54.18,54.1,54.16,61100.0,41.2226,41.253,41.1921,41.2378,61100.0
2015-05-12 12:20:00,54.16,54.2,54.12,54.17,39200.0,41.2378,41.2683,41.2074,41.2454,39200.0
2015-05-12 12:30:00,54.18,54.35,54.15,54.32,46700.0,41.253,41.3825,41.2302,41.3596,46700.0
2015-05-12 12:40:00,54.32,54.37,54.32,54.36,24500.0,41.3596,41.3977,41.3596,41.3901,24500.0
2015-05-12 12:50:00,54.37,54.45,54.35,54.39,46000.0,41.3977,41.4586,41.3825,41.4129,46000.0
2015-05-12 13:00:00,54.4,54.41,54.31,54.41,50300.0,41.4205,41.4282,41.352,41.4282,50300.0
2015-05-12 13:10:00,54.41,54.52,54.41,54.47,103500.0,41.4282,41.5119,41.4282,41.4738,103500.0
2015-05-12 13:20:00,54.48,54.53,54.47,54.48,98800.0,41.4815,41.5195,41.4738,41.4815,98800.0
2015-05-12 13:30:00,54.48,54.51,54.42,54.43,95900.0,41.4815,41.5043,41.4358,41.4434,95900.0
2015-05-12 13:40:00,54.43,54.43,54.35,54.37,53300.0,41.4434,41.4434,41.3825,41.3977,53300.0
2015-05-12 13:50:00,54.37,54.4,54.33,54.36,39100.0,41.3977,41.4205,41.3673,41.3901,39100.0
2015-05-12 14:00:00,54.37,54.41,54.36,54.39,44500.0,41.3977,41.4282,41.3901,41.4129,44500.0
2015-05-12 14:10:00,54.39,54.4,54.32,54.36,58700.0,41.4129,41.4205,41.3596,41.3901,58700.0
2015-05-12 14:20:00,54.36,54.49,54.35,54.47,56300.0,41.3901,41.4891,41.3825,41.4738,56300.0
2015-05-12 14:30:00,54.48,54.59,54.48,54.58,55300.0,41.4815,41.5652,41.4815,41.5576,55300.0
2015-05-12 14:40:00,54.59,54.59,54.46,54.48,56200.0,41.5652,41.5652,41.4662,41.4815,56200.0
2015-05-12 14:50:00,54.49,54.5,54.33,54.38,93400.0,41.4891,41.4967,41.3673,41.4053,93400.0
2015-05-12 15:00:00,54.37,54.4,54.32,54.35,106600.0,41.3977,41.4205,41.3596,41.3825,106600.0
2015-05-12 15:10:00,54.35,54.36,54.24,54.27,127000.0,41.3825,41.3901,41.2987,41.3216,127000.0
2015-05-12 15:20:00,54.28,54.31,54.23,54.24,99800.0,41.3292,41.352,41.2911,41.2987,99800.0
2015-05-12 15:30:00,54.24,54.3,54.21,54.28,159900.0,41.2987,41.3444,41.2759,41.3292,159900.0
2015-05-12 15:40:00,54.28,54.31,54.23,54.28,109400.0,41.3292,41.352,41.2911,41.3292,109400.0
2015-05-12 15:50:00,54.29,54.3,54.15,54.16,306900.0,41.3368,41.3444,41.2302,41.2378,306900.0
2015-05-13 09:30:00,54.16,54.85,54.13,54.82,131400.0,41.2378,41.7632,41.215,41.7403,131400.0
2015-05-13 09:40:00,54.83,54.96,54.83,54.93,90400.0,41.748,41.8469,41.748,41.8241,90400.0
2015-05-13 09:50:00,54.94,54.96,54.82,54.84,82800.0,41.8317,41.8469,41.7403,41.7556,82800.0
2015-05-13 10:00:00,54.85,54.85,54.75,54.83,149500.0,41.7632,41.7632,41.687,41.748,149500.0
2015-05-13 10:10:00,54.83,54.9,54.78,54.79,136800.0,41.748,41.8013,41.7099,41.7175,136800.0
2015-05-13 10:20:00,54.8,54.87,54.7,54.7,47700.0,41.7251,41.7784,41.649,41.649,47700.0
2015-05-13 10:30:00,54.71,54.75,54.54,54.56,76800.0,41.6566,41.687,41.5271,41.5424,76800.0
2015-05-13 10:40:00,54.56,54.61,54.44,54.53,48900.0,41.5424,41.5804,41.451,41.5195,48900.0
2015-05-13 10:50:00,54.53,54.66,54.48,54.51,125900.0,41.5195,41.6185,41.4815,41.5043,125900.0
2015-05-13 11:00:00,54.51,54.54,54.43,54.51,182900.0,41.5043,41.5271,41.4434,41.5043,182900.0
2015-05-13 11:10:00,54.51,54.57,54.45,54.56,48300.0,41.5043,41.55,41.4586,41.5424,48300.0
2015-05-13 11:20:00,54.56,54.56,54.46,54.5,71300.0,41.5424,41.5424,41.4662,41.4967,71300.0
2015-05-13 11:30:00,54.5,54.65,54.48,54.63,102200.0,41.4967,41.6109,41.4815,41.5957,102200.0
2015-05-13 11:40:00,54.63,54.72,54.63,54.69,72400.0,41.5957,41.6642,41.5957,41.6414,72400.0
2015-05-13 11:50:00,54.69,54.7,54.65,54.66,63400.0,41.6414,41.649,41.6109,41.6185,63400.0
2015-05-13 12:00:00,54.66,54.71,54.6,54.6,35800.0,41.6185,41.6566,41.5728,41.5728,35800.0
2015-05-13 12:10:00,54.6,54.65,54.59,54.64,40100.0,41.5728,41.6109,41.5652,41.6033,40100.0
2015-05-13 12:20:00,54.64,54.64,54.45,54.47,92800.0,41.6033,41.6033,41.4586,41.4738,92800.0
2015-05-13 12:30:00,54.46,54.57,54.42,54.56,42100.0,41.4662,41.55,41.4358,41.5424,42100.0
2015-05-13 12:40:00,54.56,54.59,54.51,54.57,114300.0,41.5424,41.5652,41.5043,41.55,114300.0
2015-05-13 12:50:00,54.58,54.6,54.53,54.58,33100.0,41.5576,41.5728,41.5195,41.5576,33100.0
2015-05-13 13:00:00,54.57,54.74,54.57,54.72,54300.0,41.55,41.6794,41.55,41.6642,54300.0
2015-05-13 13:10:00,54.72,54.72,54.66,54.66,37600.0,41.6642,41.6642,41.6185,41.6185,37600.0
2015-05-13 13:20:00,54.66,54.66,54.61,54.64,38100.0,41.6185,41.6185,41.5804,41.6033,38100.0
2015-05-13 13:30:00,54.65,54.72,54.64,54.71,50700.0,41.6109,41.6642,41.6033,41.6566,50700.0
2015-05-13 13:40:00,54.7,54.74,54.68,54.69,59200.0,41.649,41.6794,41.6337,41.6414,59200.0
2015-05-13 13:50:00,54.7,54.74,54.65,54.71,54200.0,41.649,41.6794,41.6109,41.6566,54200.0
2015-05-13 14:00:00,54.72,54.75,54.7,54.72,191200.0,41.6642,41.687,41.649,41.6642,191200.0
2015-05-13 14:10:00,54.72,54.73,54.64,54.66,64200.0,41.6642,41.6718,41.6033,41.6185,64200.0
2015-05-13 14:20:00,54.66,54.72,54.64,54.66,168300.0,41.6185,41.6642,41.6033,41.6185,168300.0
2015-05-13 14:30:00,54.66,54.71,54.63,54.69,44400.0,41.6185,41.6566,41.5957,41.6414,44400.0
2015-05-13 14:40:00,54.69,54.82,54.68,54.76,129200.0,41.6414,41.7403,41.6337,41.6947,129200.0
2015-05-13 14:50:00,54.76,54.79,54.73,54.79,93000.0,41.6947,41.7175,41.6718,41.7175,93000.0
2015-05-13 15:00:00,54.78,54.82,54.76,54.8,132900.0,41.7099,41.7403,41.6947,41.7251,132900.0
2015-05-13 15:10:00,54.8,54.81,54.75,54.76,72200.0,41.7251,41.7327,41.687,41.6947,72200.0
2015-05-13 15:20:00,54.76,54.8,54.69,54.74,183100.0,41.6947,41.7251,41.6414,41.6794,183100.0
2015-05-13 15:30:00,54.73,54.74,54.63,54.63,106500.0,41.6718,41.6794,41.5957,41.5957,106500.0
2015-05-13 15:40:00,54.64,54.7,54.63,54.7,106000.0,41.6033,41.649,41.5957,41.649,106000.0
2015-05-13 15:50:00,54.69,54.74,54.64,54.7,273900.0,41.6414,41.6794,41.6033,41.649,273900.0
2015-05-14 09:30:00,55.12,55.34,55.0,55.22,114500.0,41.9688,42.1363,41.8774,42.0449,114500.0
2015-05-14 09:40:00,55.22,55.29,55.05,55.08,109400.0,42.0449,42.0982,41.9155,41.9383,109400.0
2015-05-14 09:50:00,55.09,55.15,55.07,55.09,65800.0,41.9459,41.9916,41.9307,41.9459,65800.0
2015-05-14 10:00:00,55.09,55.21,55.08,55.2,70300.0,41.9459,42.0373,41.9383,42.0297,70300.0
2015-05-14 10:10:00,55.21,55.28,55.17,55.25,113700.0,42.0373,42.0906,42.0068,42.0677,113700.0
2015-05-14 10:20:00,55.24,55.28,55.22,55.25,63400.0,42.0601,42.0906,42.0449,42.0677,63400.0
2015-05-14 10:30:00,55.24,55.26,55.16,55.17,56500.0,42.0601,42.0754,41.9992,42.0068,56500.0
2015-05-14 10:40:00,55.17,55.17,55.1,55.13,55600.0,42.0068,42.0068,41.9535,41.9764,55600.0
2015-05-14 10:50:00,55.13,55.25,55.1,55.22,46700.0,41.9764,42.0677,41.9535,42.0449,46700.0
2015-05-14 11:00:00,55.22,55.3,55.22,55.24,83300.0,42.0449,42.1058,42.0449,42.0601,83300.0
2015-05-14 11:10:00,55.23,55.25,55.2,55.2,38700.0,42.0525,42.0677,42.0297,42.0297,38700.0
2015-05-14 11:20:00,55.2,55.22,55.17,55.21,34800.0,42.0297,42.0449,42.0068,42.0373,34800.0
2015-05-14 11:30:00,55.21,55.23,55.18,55.19,36000.0,42.0373,42.0525,42.0144,42.0221,36000.0
2015-05-14 11:40:00,55.2,55.24,55.19,55.23,27100.0,42.0297,42.0601,42.0221,42.0525,27100.0
2015-05-14 11:50:00,55.23,55.27,55.22,55.27,42000.0,42.0525,42.083,42.0449,42.083,42000.0
2015-05-14 12:00:00,55.26,55.28,55.22,55.24,92100.0,42.0754,42.0906,42.0449,42.0601,92100.0
2015-05-14 12:10:00,55.24,55.33,55.22,55.33,52800.0,42.0601,42.1287,42.0449,42.1287,52800.0
2015-05-14 12:20:00,55.32,55.38,55.31,55.37,75200.0,42.121,42.1667,42.1134,42.1591,75200.0
2015-05-14 12:30:00,55.38,55.39,55.32,55.32,44400.0,42.1667,42.1743,42.121,42.121,44400.0
2015-05-14 12:40:00,55.33,55.38,55.33,55.36,101100.0,42.1287,42.1667,42.1287,42.1515,101100.0
2015-05-14 12:50:00,55.37,55.42,55.36,55.42,50400.0,42.1591,42.1972,42.1515,42.1972,50400.0
2015-05-14 13:00:00,55.41,55.42,55.37,55.37,48000.0,42.1896,42.1972,42.1591,42.1591,48000.0
2015-05-14 13:10:00,55.37,55.42,55.37,55.41,38400.0,42.1591,42.1972,42.1591,42.1896,38400.0
2015-05-14 13:20:00,55.41,55.45,55.4,55.43,38700.0,42.1896,42.22,42.182,42.2048,38700.0
2015-05-14 13:30:00,55.44,55.49,55.44,55.48,66700.0,42.2124,42.2505,42.2124,42.2429,66700.0
2015-05-14 13:40:00,55.48,55.52,55.48,55.51,51900.0,42.2429,42.2733,42.2429,42.2657,51900.0
2015-05-14 13:50:00,55.51,55.57,55.5,55.54,80000.0,42.2657,42.3114,42.2581,42.2886,80000.0
2015-05-14 14:00:00,55.54,55.56,55.51,55.56,54600.0,42.2886,42.3038,42.2657,42.3038,54600.0
2015-05-14 14:10:00,55.55,55.59,55.53,55.58,124200.0,42.2962,42.3266,42.2809,42.319,124200.0
2015-05-14 14:20:00,55.59,55.59,55.52,55.53,65600.0,42.3266,42.3266,42.2733,42.2809,65600.0
2015-05-14 14:30:00,55.53,55.55,55.44,55.46,67500.0,42.2809,42.2962,42.2124,42.2276,67500.0
2015-05-14 14:40:00,55.46,55.48,55.45,55.48,39600.0,42.2276,42.2429,42.22,42.2429,39600.0
2015-05-14 14:50:00,55.48,55.51,55.48,55.51,58400.0,42.2429,42.2657,42.2429,42.2657,58400.0
2015-05-14 15:00:00,55.51,55.52,55.48,55.52,58800.0,42.2657,42.2733,42.2429,42.2733,58800.0
2015-05-14 15:10:00,55.53,55.55,55.5,55.51,92300.0,42.2809,42.2962,42.2581,42.2657,92300.0
2015-05-14 15:20:00,55.51,55.78,55.49,55.78,189000.0,42.2657,42.4713,42.2505,42.4713,189000.0
2015-05-14 15:30:00,55.78,55.86,55.63,55.63,276800.0,42.4713,42.5322,42.3571,42.3571,276800.0
2015-05-14 15:40:00,55.63,55.64,55.57,55.58,134900.0,42.3571,42.3647,42.3114,42.319,134900.0
2015-05-14 15:50:00,55.58,55.63,55.57,55.61,401300.0,42.319,42.3571,42.3114,42.3419,401300.0
2015-05-15 09:30:00,55.9,56.0,55.65,55.9,474100.0,42.5627,42.6388,42.3723,42.5627,474100.0
2015-05-15 09:40:00,55.9,55.9,55.64,55.66,121200.0,42.5627,42.5627,42.3647,42.3799,121200.0
2015-05-15 09:50:00,55.67,55.68,55.43,55.5,175600.0,42.3875,42.3952,42.2048,42.2581,175600.0
2015-05-15 10:00:00,55.48,55.48,55.32,55.38,223700.0,42.2429,42.2429,42.121,42.1667,223700.0
2015-05-15 10:10:00,55.38,55.45,55.3,55.31,83800.0,42.1667,42.22,42.1058,42.1134,83800.0
2015-05-15 10:20:00,55.32,55.39,55.27,55.37,85300.0,42.121,42.1743,42.083,42.1591,85300.0
2015-05-15 10:30:00,55.38,55.41,55.28,55.4,100400.0,42.1667,42.1896,42.0906,42.182,100400.0
2015-05-15 10:40:00,55.4,55.55,55.37,55.51,124500.0,42.182,42.2962,42.1591,42.2657,124500.0
2015-05-15 10:50:00,55.51,55.55,55.49,55.52,72600.0,42.2657,42.2962,42.2505,42.2733,72600.0
2015-05-15 11:00:00,55.53,55.56,55.5,55.55,131100.0,42.2809,42.3038,42.2581,42.2962,131100.0
2015-05-15 11:10:00,55.54,55.56,55.4,55.42,72800.0,42.2886,42.3038,42.182,42.1972,72800.0
2015-05-15 11:20:00,55.42,55.49,55.41,55.46,87800.0,42.1972,42.2505,42.1896,42.2276,87800.0
2015-05-15 11:30:00,55.44,55.47,55.41,55.43,55300.0,42.2124,42.2353,42.1896,42.2048,55300.0
2015-05-15 11:40:00,55.43,55.49,55.42,55.43,41700.0,42.2048,42.2505,42.1972,42.2048,41700.0
2015-05-15 11:50:00,55.43,55.51,55.41,55.5,45900.0,42.2048,42.2657,42.1896,42.2581,45900.0
2015-05-15 12:00:00,55.51,55.56,55.47,55.52,45200.0,42.2657,42.3038,42.2353,42.2733,45200.0
2015-05-15 12:10:00,55.52,55.66,55.51,55.63,80000.0,42.2733,42.3799,42.2657,42.3571,80000.0
2015-05-15 12:20:00,55.64,55.65,55.62,55.62,28700.0,42.3647,42.3723,42.3495,42.3495,28700.0
2015-05-15 12:30:00,55.62,55.62,55.57,55.57,37700.0,42.3495,42.3495,42.3114,42.3114,37700.0
2015-05-15 12:40:00,55.57,55.63,55.56,55.61,39400.0,42.3114,42.3571,42.3038,42.3419,39400.0
2015-05-15 12:50:00,55.6,55.62,55.57,55.57,25600.0,42.3342,42.3495,42.3114,42.3114,25600.0
2015-05-15 13:00:00,55.58,55.61,55.56,55.56,42300.0,42.319,42.3419,42.3038,42.3038,42300.0
2015-05-15 13:10:00,55.56,55.57,55.48,55.48,35300.0,42.3038,42.3114,42.2429,42.2429,35300.0
2015-05-15 13:20:00,55.48,55.5,55.45,55.47,43000.0,42.2429,42.2581,42.22,42.2353,43000.0
2015-05-15 13:30:00,55.47,55.47,55.4,55.41,31900.0,42.2353,42.2353,42.182,42.1896,31900.0
2015-05-15 13:40:00,55.42,55.48,55.42,55.44,25400.0,42.1972,42.2429,42.1972,42.2124,25400.0
2015-05-15 13:50:00,55.44,55.47,55.41,55.41,46800.0,42.2124,42.2353,42.1896,42.1896,46800.0
2015-05-15 14:00:00,55.41,55.46,55.36,55.39,47800.0,42.1896,42.2276,42.1515,42.1743,47800.0
2015-05-15 14:10:00,55.4,55.46,55.4,55.45,34500.0,42.182,42.2276,42.182,42.22,34500.0
2015-05-15 14:20:00,55.45,55.48,55.43,55.47,42700.0,42.22,42.2429,42.2048,42.2353,42700.0
2015-05-15 14:30:00,55.47,55.53,55.46,55.52,62400.0,42.2353,42.2809,42.2276,42.2733,62400.0
2015-05-15 14:40:00,55.52,55.55,55.52,55.52,34100.0,42.2733,42.2962,42.2733,42.2733,34100.0
2015-05-15 14:50:00,55.52,55.55,55.49,55.52,75400.0,42.2733,42.2962,42.2505,42.2733,75400.0
2015-05-15 15:00:00,55.52,55.55,55.5,55.53,51000.0,42.2733,42.2962,42.2581,42.2809,51000.0
2015-05-15 15:10:00,55.53,55.53,55.49,55.5,99300.0,42.2809,42.2809,42.2505,42.2581,99300.0
2015-05-15 15:20:00,55.5,55.51,55.49,55.49,63600.0,42.2581,42.2657,42.2505,42.2505,63600.0
2015-05-15 15:30:00,55.49,55.55,55.49,55.5,137600.0,42.2505,42.2962,42.2505,42.2581,137600.0
2015-05-15 15:40:00,55.5,55.61,55.5,55.6,147600.0,42.2581,42.3419,42.2581,42.3342,147600.0
2015-05-15 15:50:00,55.6,55.63,55.57,55.61,274400.0,42.3342,42.3571,42.3114,42.3419,274400.0
2015-05-18 09:30:00,55.51,55.76,55.28,55.42,154400.0,42.2657,42.4561,42.0906,42.1972,154400.0
2015-05-18 09:40:00,55.42,55.51,55.35,55.5,135300.0,42.1972,42.2657,42.1439,42.2581,135300.0
2015-05-18 09:50:00,55.5,55.62,55.5,55.58,114200.0,42.2581,42.3495,42.2581,42.319,114200.0
2015-05-18 10:00:00,55.58,55.61,55.52,55.55,85700.0,42.319,42.3419,42.2733,42.2962,85700.0
2015-05-18 10:10:00,55.56,55.57,55.48,55.53,103600.0,42.3038,42.3114,42.2429,42.2809,103600.0
2015-05-18 10:20:00,55.52,55.72,55.5,55.67,128200.0,42.2733,42.4256,42.2581,42.3875,128200.0
2015-05-18 10:30:00,55.66,55.76,55.65,55.67,66300.0,42.3799,42.4561,42.3723,42.3875,66300.0
2015-05-18 10:40:00,55.67,55.72,55.64,55.69,49800.0,42.3875,42.4256,42.3647,42.4028,49800.0
2015-05-18 10:50:00,55.7,55.7,55.61,55.65,39300.0,42.4104,42.4104,42.3419,42.3723,39300.0
2015-05-18 11:00:00,55.64,55.68,55.63,55.66,41200.0,42.3647,42.3952,42.3571,42.3799,41200.0
2015-05-18 11:10:00,55.67,55.73,55.65,55.73,39000.0,42.3875,42.4332,42.3723,42.4332,39000.0
2015-05-18 11:20:00,55.73,55.74,55.64,55.69,80200.0,42.4332,42.4408,42.3647,42.4028,80200.0
2015-05-18 11:30:00,55.69,55.83,55.69,55.83,48900.0,42.4028,42.5094,42.4028,42.5094,48900.0
2015-05-18 11:40:00,55.83,55.86,55.79,55.8,62300.0,42.5094,42.5322,42.4789,42.4865,62300.0
2015-05-18 11:50:00,55.8,55.88,55.78,55.87,105700.0,42.4865,42.5474,42.4713,42.5398,105700.0
2015-05-18 12:00:00,55.87,55.9,55.85,55.89,57500.0,42.5398,42.5627,42.5246,42.555,57500.0
2015-05-18 12:10:00,55.89,55.9,55.83,55.85,75900.0,42.555,42.5627,42.5094,42.5246,75900.0
2015-05-18 12:20:00,55.86,55.86,55.78,55.79,34700.0,42.5322,42.5322,42.4713,42.4789,34700.0
2015-05-18 12:30:00,55.79,55.81,55.75,55.78,43900.0,42.4789,42.4941,42.4484,42.4713,43900.0
2015-05-18 12:40:00,55.78,55.78,55.75,55.77,23800.0,42.4713,42.4713,42.4484,42.4637,23800.0
2015-05-18 12:50:00,55.78,55.8,55.77,55.78,29000.0,42.4713,42.4865,42.4637,42.4713,29000.0
2015-05-18 13:00:00,55.79,55.82,55.78,55.82,54100.0,42.4789,42.5017,42.4713,42.5017,54100.0
2015-05-18 13:10:00,55.83,55.87,55.82,55.83,45600.0,42.5094,42.5398,42.5017,42.5094,45600.0
2015-05-18 13:20:00,55.84,55.84,55.77,55.8,81700.0,42.517,42.517,42.4637,42.4865,81700.0
2015-05-18 13:30:00,55.8,55.85,55.79,55.84,40800.0,42.4865,42.5246,42.4789,42.517,40800.0
2015-05-18 13:40:00,55.84,55.85,55.8,55.83,40500.0,42.517,42.5246,42.4865,42.5094,40500.0
2015-05-18 13:50:00,55.83,55.85,55.82,55.83,32500.0,42.5094,42.5246,42.5017,42.5094,32500.0
2015-05-18 14:00:00,55.83,55.89,55.83,55.85,35100.0,42.5094,42.555,42.5094,42.5246,35100.0
2015-05-18 14:10:00,55.84,55.86,55.79,55.8,36100.0,42.517,42.5322,42.4789,42.4865,36100.0
2015-05-18 14:20:00,55.8,55.81,55.75,55.76,34400.0,42.4865,42.4941,42.4484,42.4561,34400.0
2015-05-18 14:30:00,55.77,55.79,55.72,55.73,80400.0,42.4637,42.4789,42.4256,42.4332,80400.0
2015-05-18 14:40:00,55.73,55.73,55.7,55.71,35100.0,42.4332,42.4332,42.4104,42.418,35100.0
2015-05-18 14:50:00,55.72,55.72,55.67,55.69,53100.0,42.4256,42.4256,42.3875,42.4028,53100.0
2015-05-18 15:00:00,55.68,55.71,55.66,55.69,59900.0,42.3952,42.418,42.3799,42.4028,59900.0
2015-05-18 15:10:00,55.69,55.69,55.64,55.65,133100.0,42.4028,42.4028,42.3647,42.3723,133100.0
2015-05-18 15:20:00,55.65,55.78,55.64,55.76,102300.0,42.3723,42.4713,42.3647,42.4561,102300.0
2015-05-18 15:30:00,55.76,55.78,55.74,55.76,101200.0,42.4561,42.4713,42.4408,42.4561,101200.0
2015-05-18 15:40:00,55.76,55.78,55.75,55.75,109300.0,42.4561,42.4713,42.4484,42.4484,109300.0
2015-05-18 15:50:00,55.75,55.86,55.75,55.79,561600.0,42.4484,42.5322,42.4484,42.4789,561600.0
2015-05-19 09:30:00,55.89,56.09,55.79,56.02,235300.0,42.555,42.7073,42.4789,42.654,235300.0
2015-05-19 09:40:00,56.02,56.04,55.86,55.95,169600.0,42.654,42.6693,42.5322,42.6007,169600.0
2015-05-19 09:50:00,55.93,56.09,55.88,56.08,338600.0,42.5855,42.7073,42.5474,42.6997,338600.0
2015-05-19 10:00:00,56.07,56.13,55.8,55.83,301400.0,42.6921,42.7378,42.4865,42.5094,301400.0
2015-05-19 10:10:00,55.84,55.85,55.67,55.7,145300.0,42.517,42.5246,42.3875,42.4104,145300.0
2015-05-19 10:20:00,55.71,55.75,55.59,55.75,65800.0,42.418,42.4484,42.3266,42.4484,65800.0
2015-05-19 10:30:00,55.75,55.79,55.65,55.7,56500.0,42.4484,42.4789,42.3723,42.4104,56500.0
2015-05-19 10:40:00,55.7,55.86,55.66,55.83,224200.0,42.4104,42.5322,42.3799,42.5094,224200.0
2015-05-19 10:50:00,55.83,55.84,55.71,55.76,123100.0,42.5094,42.517,42.418,42.4561,123100.0
2015-05-19 11:00:00,55.75,55.78,55.66,55.7,44800.0,42.4484,42.4713,42.3799,42.4104,44800.0
2015-05-19 11:10:00,55.7,55.72,55.65,55.67,135000.0,42.4104,42.4256,42.3723,42.3875,135000.0
2015-05-19 11:20:00,55.66,55.72,55.6,55.65,198500.0,42.3799,42.4256,42.3342,42.3723,198500.0
2015-05-19 11:30:00,55.66,55.69,55.6,55.65,120500.0,42.3799,42.4028,42.3342,42.3723,120500.0
2015-05-19 11:40:00,55.65,55.65,55.6,55.64,46700.0,42.3723,42.3723,42.3342,42.3647,46700.0
2015-05-19 11:50:00,55.64,55.69,55.64,55.67,51900.0,42.3647,42.4028,42.3647,42.3875,51900.0
2015-05-19 12:00:00,55.67,55.67,55.63,55.66,31600.0,42.3875,42.3875,42.3571,42.3799,31600.0
2015-05-19 12:10:00,55.66,55.66,55.6,55.64,26300.0,42.3799,42.3799,42.3342,42.3647,26300.0
2015-05-19 12:20:00,55.63,55.68,55.59,55.65,55100.0,42.3571,42.3952,42.3266,42.3723,55100.0
2015-05-19 12:30:00,55.66,55.73,55.64,55.72,34000.0,42.3799,42.4332,42.3647,42.4256,34000.0
2015-05-19 12:40:00,55.72,55.73,55.68,55.71,50700.0,42.4256,42.4332,42.3952,42.418,50700.0
2015-05-19 12:50:00,55.7,55.71,55.65,55.67,55200.0,42.4104,42.418,42.3723,42.3875,55200.0
2015-05-19 13:00:00,55.68,55.68,55.65,55.66,32000.0,42.3952,42.3952,42.3723,42.3799,32000.0
2015-05-19 13:10:00,55.66,55.71,55.65,55.67,30100.0,42.3799,42.418,42.3723,42.3875,30100.0
2015-05-19 13:20:00,55.67,55.72,55.64,55.72,76400.0,42.3875,42.4256,42.3647,42.4256,76400.0
2015-05-19 13:30:00,55.71,55.87,55.71,55.87,74900.0,42.418,42.5398,42.418,42.5398,74900.0
2015-05-19 13:40:00,55.87,55.87,55.82,55.85,41700.0,42.5398,42.5398,42.5017,42.5246,41700.0
2015-05-19 13:50:00,55.85,55.86,55.78,55.8,146600.0,42.5246,42.5322,42.4713,42.4865,146600.0
2015-05-19 14:00:00,55.8,55.88,55.79,55.86,64600.0,42.4865,42.5474,42.4789,42.5322,64600.0
2015-05-19 14:10:00,55.87,55.89,55.85,55.89,45700.0,42.5398,42.555,42.5246,42.555,45700.0
2015-05-19 14:20:00,55.9,55.93,55.89,55.89,61600.0,42.5627,42.5855,42.555,42.555,61600.0
2015-05-19 14:30:00,55.89,55.89,55.76,55.77,82200.0,42.555,42.555,42.4561,42.4637,82200.0
2015-05-19 14:40:00,55.77,55.82,55.76,55.8,98900.0,42.4637,42.5017,42.4561,42.4865,98900.0
2015-05-19 14:50:00,55.8,55.81,55.76,55.8,43500.0,42.4865,42.4941,42.4561,42.4865,43500.0
2015-05-19 15:00:00,55.79,55.8,55.68,55.7,88000.0,42.4789,42.4865,42.3952,42.4104,88000.0
2015-05-19 15:10:00,55.71,55.71,55.57,55.57,150900.0,42.418,42.418,42.3114,42.3114,150900.0
2015-05-19 15:20:00,55.57,55.67,55.56,55.66,117900.0,42.3114,42.3875,42.3038,42.3799,117900.0
2015-05-19 15:30:00,55.66,55.76,55.64,55.73,149600.0,42.3799,42.4561,42.3647,42.4332,149600.0
2015-05-19 15:40:00,55.73,55.77,55.7,55.77,178400.0,42.4332,42.4637,42.4104,42.4637,178400.0
2015-05-19 15:50:00,55.77,55.81,55.7,55.78,327000.0,42.4637,42.4941,42.4104,42.4713,327000.0
2015-05-20 09:30:00,55.81,55.91,55.6,55.71,117200.0,42.4941,42.5703,42.3342,42.418,117200.0
2015-05-20 09:40:00,55.7,56.14,55.7,56.12,215300.0,42.4104,42.7454,42.4104,42.7302,215300.0
2015-05-20 09:50:00,56.12,56.12,55.96,55.98,143900.0,42.7302,42.7302,42.6083,42.6236,143900.0
2015-05-20 10:00:00,55.97,56.27,55.92,56.13,338000.0,42.616,42.8444,42.5779,42.7378,338000.0
2015-05-20 10:10:00,56.13,56.17,56.02,56.06,122700.0,42.7378,42.7682,42.654,42.6845,122700.0
2015-05-20 10:20:00,56.06,56.16,56.04,56.06,110700.0,42.6845,42.7606,42.6693,42.6845,110700.0
2015-05-20 10:30:00,56.06,56.23,56.06,56.23,58500.0,42.6845,42.8139,42.6845,42.8139,58500.0
2015-05-20 10:40:00,56.22,56.23,56.11,56.12,63300.0,42.8063,42.8139,42.7226,42.7302,63300.0
2015-05-20 10:50:00,56.12,56.13,56.04,56.08,60800.0,42.7302,42.7378,42.6693,42.6997,60800.0
2015-05-20 11:00:00,56.08,56.1,55.96,56.01,74300.0,42.6997,42.7149,42.6083,42.6464,74300.0
2015-05-20 11:10:00,56.01,56.1,55.98,56.0,74100.0,42.6464,42.7149,42.6236,42.6388,74100.0
2015-05-20 11:20:00,56.0,56.03,55.9,55.94,78900.0,42.6388,42.6616,42.5627,42.5931,78900.0
2015-05-20 11:30:00,55.95,55.97,55.76,55.81,71800.0,42.6007,42.616,42.4561,42.4941,71800.0
2015-05-20 11:40:00,55.83,55.85,55.76,55.76,35800.0,42.5094,42.5246,42.4561,42.4561,35800.0
2015-05-20 11:50:00,55.76,55.85,55.73,55.83,76200.0,42.4561,42.5246,42.4332,42.5094,76200.0
2015-05-20 12:00:00,55.82,55.94,55.81,55.93,66700.0,42.5017,42.5931,42.4941,42.5855,66700.0
2015-05-20 12:10:00,55.93,55.95,55.89,55.93,42700.0,42.5855,42.6007,42.555,42.5855,42700.0
2015-05-20 12:20:00,55.94,55.97,55.9,55.91,31900.0,42.5931,42.616,42.5627,42.5703,31900.0
2015-05-20 12:30:00,55.91,55.92,55.87,55.88,39000.0,42.5703,42.5779,42.5398,42.5474,39000.0
2015-05-20 12:40:00,55.87,55.87,55.81,55.84,31700.0,42.5398,42.5398,42.4941,42.517,31700.0
2015-05-20 12:50:00,55.85,55.87,55.8,55.83,34200.0,42.5246,42.5398,42.4865,42.5094,34200.0
2015-05-20 13:00:00,55.83,55.85,55.75,55.75,47100.0,42.5094,42.5246,42.4484,42.4484,47100.0
2015-05-20 13:10:00,55.75,55.78,55.71,55.78,26300.0,42.4484,42.4713,42.418,42.4713,26300.0
2015-05-20 13:20:00,55.78,55.79,55.76,55.77,29700.0,42.4713,42.4789,42.4561,42.4637,29700.0
2015-05-20 13:30:00,55.77,55.82,55.77,55.8,23300.0,42.4637,42.5017,42.4637,42.4865,23300.0
2015-05-20 13:40:00,55.8,55.81,55.77,55.8,46600.0,42.4865,42.4941,42.4637,42.4865,46600.0
2015-05-20 13:50:00,55.8,55.84,55.79,55.84,30100.0,42.4865,42.517,42.4789,42.517,30100.0
2015-05-20 14:00:00,55.84,56.02,55.81,55.82,92900.0,42.517,42.654,42.4941,42.5017,92900.0
2015-05-20 14:10:00,55.82,55.99,55.81,55.96,55400.0,42.5017,42.6312,42.4941,42.6083,55400.0
2015-05-20 14:20:00,55.97,56.14,55.96,56.12,133400.0,42.616,42.7454,42.6083,42.7302,133400.0
2015-05-20 14:30:00,56.11,56.15,56.01,56.01,108900.0,42.7226,42.753,42.6464,42.6464,108900.0
2015-05-20 14:40:00,56.01,56.03,55.92,55.93,87900.0,42.6464,42.6616,42.5779,42.5855,87900.0
2015-05-20 14:50:00,55.93,55.93,55.85,55.89,88300.0,42.5855,42.5855,42.5246,42.555,88300.0
2015-05-20 15:00:00,55.89,55.94,55.8,55.94,165300.0,42.555,42.5931,42.4865,42.5931,165300.0
2015-05-20 15:10:00,55.94,55.96,55.65,55.67,114400.0,42.5931,42.6083,42.3723,42.3875,114400.0
2015-05-20 15:20:00,55.67,55.78,55.56,55.78,98200.0,42.3875,42.4713,42.3038,42.4713,98200.0
2015-05-20 15:30:00,55.78,55.78,55.68,55.68,101800.0,42.4713,42.4713,42.3952,42.3952,101800.0
2015-05-20 15:40:00,55.68,55.77,55.68,55.77,78800.0,42.3952,42.4637,42.3952,42.4637,78800.0
2015-05-20 15:50:00,55.77,55.78,55.63,55.63,305500.0,42.4637,42.4713,42.3571,42.3571,305500.0
2015-05-21 09:30:00,55.51,56.0,55.37,55.37,164300.0,42.2657,42.6388,42.1591,42.1591,164300.0
2015-05-21 09:40:00,55.37,55.48,55.26,55.27,146600.0,42.1591,42.2429,42.0754,42.083,146600.0
2015-05-21 09:50:00,55.27,55.44,55.27,55.4,140100.0,42.083,42.2124,42.083,42.182,140100.0
2015-05-21 10:00:00,55.39,55.7,55.39,55.58,111600.0,42.1743,42.4104,42.1743,42.319,111600.0
2015-05-21 10:10:00,55.58,55.63,55.55,55.59,52500.0,42.319,42.3571,42.2962,42.3266,52500.0
2015-05-21 10:20:00,55.59,55.64,55.51,55.53,98300.0,42.3266,42.3647,42.2657,42.2809,98300.0
2015-05-21 10:30:00,55.54,55.59,55.51,55.55,84200.0,42.2886,42.3266,42.2657,42.2962,84200.0
2015-05-21 10:40:00,55.55,55.61,55.54,55.6,71600.0,42.2962,42.3419,42.2886,42.3342,71600.0
2015-05-21 10:50:00,55.59,55.61,55.54,55.54,37400.0,42.3266,42.3419,42.2886,42.2886,37400.0
2015-05-21 11:00:00,55.55,55.59,55.5,55.55,107400.0,42.2962,42.3266,42.2581,42.2962,107400.0
2015-05-21 11:10:00,55.55,55.6,55.54,55.58,64700.0,42.2962,42.3342,42.2886,42.319,64700.0
2015-05-21 11:20:00,55.59,55.64,55.59,55.62,60600.0,42.3266,42.3647,42.3266,42.3495,60600.0
2015-05-21 11:30:00,55.62,55.65,55.57,55.6,92200.0,42.3495,42.3723,42.3114,42.3342,92200.0
2015-05-21 11:40:00,55.6,55.6,55.54,55.55,69800.0,42.3342,42.3342,42.2886,42.2962,69800.0
2015-05-21 11:50:00,55.54,55.6,55.53,55.57,64800.0,42.2886,42.3342,42.2809,42.3114,64800.0
2015-05-21 12:00:00,55.56,55.58,55.54,55.55,59700.0,42.3038,42.319,42.2886,42.2962,59700.0
2015-05-21 12:10:00,55.55,55.61,55.48,55.5,90900.0,42.2962,42.3419,42.2429,42.2581,90900.0
2015-05-21 12:20:00,55.49,55.61,55.49,55.61,22400.0,42.2505,42.3419,42.2505,42.3419,22400.0
2015-05-21 12:30:00,55.61,55.64,55.57,55.57,30200.0,42.3419,42.3647,42.3114,42.3114,30200.0
2015-05-21 12:40:00,55.57,55.63,55.57,55.62,26600.0,42.3114,42.3571,42.3114,42.3495,26600.0
2015-05-21 12:50:00,55.62,55.7,55.6,55.7,34700.0,42.3495,42.4104,42.3342,42.4104,34700.0
2015-05-21 13:00:00,55.7,55.74,55.69,55.69,52500.0,42.4104,42.4408,42.4028,42.4028,52500.0
2015-05-21 13:10:00,55.69,55.72,55.62,55.67,39700.0,42.4028,42.4256,42.3495,42.3875,39700.0
2015-05-21 13:20:00,55.68,55.71,55.61,55.71,81500.0,42.3952,42.418,42.3419,42.418,81500.0
2015-05-21 13:30:00,55.7,55.77,55.7,55.7,42800.0,42.4104,42.4637,42.4104,42.4104,42800.0
2015-05-21 13:40:00,55.7,55.7,55.61,55.64,35900.0,42.4104,42.4104,42.3419,42.3647,35900.0
2015-05-21 13:50:00,55.64,55.65,55.55,55.62,102700.0,42.3647,42.3723,42.2962,42.3495,102700.0
2015-05-21 14:00:00,55.61,55.67,55.6,55.62,52000.0,42.3419,42.3875,42.3342,42.3495,52000.0
2015-05-21 14:10:00,55.62,55.7,55.61,55.62,70600.0,42.3495,42.4104,42.3419,42.3495,70600.0
2015-05-21 14:20:00,55.63,55.7,55.62,55.67,108700.0,42.3571,42.4104,42.3495,42.3875,108700.0
2015-05-21 14:30:00,55.67,55.71,55.63,55.64,70900.0,42.3875,42.418,42.3571,42.3647,70900.0
2015-05-21 14:40:00,55.64,55.66,55.61,55.63,148000.0,42.3647,42.3799,42.3419,42.3571,148000.0
2015-05-21 14:50:00,55.64,55.66,55.6,55.64,47400.0,42.3647,42.3799,42.3342,42.3647,47400.0
2015-05-21 15:00:00,55.64,55.64,55.59,55.62,104800.0,42.3647,42.3647,42.3266,42.3495,104800.0
2015-05-21 15:10:00,55.62,55.62,55.54,55.57,90600.0,42.3495,42.3495,42.2886,42.3114,90600.0
2015-05-21 15:20:00,55.57,55.61,55.57,55.61,67500.0,42.3114,42.3419,42.3114,42.3419,67500.0
2015-05-21 15:30:00,55.61,55.62,55.56,55.56,154900.0,42.3419,42.3495,42.3038,42.3038,154900.0
2015-05-21 15:40:00,55.57,55.63,55.55,55.59,317100.0,42.3114,42.3571,42.2962,42.3266,317100.0
2015-05-21 15:50:00,55.58,55.59,55.48,55.49,375300.0,42.319,42.3266,42.2429,42.2505,375300.0
2015-05-22 09:30:00,55.28,55.57,55.23,55.48,182500.0,42.0906,42.3114,42.0525,42.2429,182500.0
2015-05-22 09:40:00,55.48,55.59,55.47,55.57,187700.0,42.2429,42.3266,42.2353,42.3114,187700.0
2015-05-22 09:50:00,55.57,55.6,55.53,55.56,112000.0,42.3114,42.3342,42.2809,42.3038,112000.0
2015-05-22 10:00:00,55.57,55.59,55.47,55.49,292800.0,42.3114,42.3266,42.2353,42.2505,292800.0
2015-05-22 10:10:00,55.5,55.5,55.38,55.41,168000.0,42.2581,42.2581,42.1667,42.1896,168000.0
2015-05-22 10:20:00,55.41,55.48,55.4,55.46,145700.0,42.1896,42.2429,42.182,42.2276,145700.0
2015-05-22 10:30:00,55.46,55.46,55.35,55.38,95400.0,42.2276,42.2276,42.1439,42.1667,95400.0
2015-05-22 10:40:00,55.37,55.5,55.37,55.48,80300.0,42.1591,42.2581,42.1591,42.2429,80300.0
2015-05-22 10:50:00,55.47,55.48,55.43,55.44,103800.0,42.2353,42.2429,42.2048,42.2124,103800.0
2015-05-22 11:00:00,55.45,55.45,55.39,55.43,102800.0,42.22,42.22,42.1743,42.2048,102800.0
2015-05-22 11:10:00,55.43,55.45,55.4,55.44,107100.0,42.2048,42.22,42.182,42.2124,107100.0
2015-05-22 11:20:00,55.44,55.46,55.42,55.45,63800.0,42.2124,42.2276,42.1972,42.22,63800.0
2015-05-22 11:30:00,55.46,55.46,55.4,55.44,50000.0,42.2276,42.2276,42.182,42.2124,50000.0
2015-05-22 11:40:00,55.43,55.46,55.43,55.45,56200.0,42.2048,42.2276,42.2048,42.22,56200.0
2015-05-22 11:50:00,55.44,55.45,55.42,55.45,58300.0,42.2124,42.22,42.1972,42.22,58300.0
2015-05-22 12:00:00,55.45,55.47,55.43,55.46,129800.0,42.22,42.2353,42.2048,42.2276,129800.0
2015-05-22 12:10:00,55.47,55.5,55.46,55.49,29500.0,42.2353,42.2581,42.2276,42.2505,29500.0
2015-05-22 12:20:00,55.49,55.49,55.43,55.44,55700.0,42.2505,42.2505,42.2048,42.2124,55700.0
2015-05-22 12:30:00,55.45,55.47,55.44,55.46,39500.0,42.22,42.2353,42.2124,42.2276,39500.0
2015-05-22 12:40:00,55.46,55.49,55.44,55.45,60500.0,42.2276,42.2505,42.2124,42.22,60500.0
2015-05-22 12:50:00,55.45,55.46,55.41,55.41,60300.0,42.22,42.2276,42.1896,42.1896,60300.0
2015-05-22 13:00:00,55.41,55.47,55.4,55.45,196300.0,42.1896,42.2353,42.182,42.22,196300.0
2015-05-22 13:10:00,55.45,55.46,55.41,55.42,72900.0,42.22,42.2276,42.1896,42.1972,72900.0
2015-05-22 13:20:00,55.43,55.48,55.43,55.47,43600.0,42.2048,42.2429,42.2048,42.2353,43600.0
2015-05-22 13:30:00,55.47,55.48,55.44,55.45,64000.0,42.2353,42.2429,42.2124,42.22,64000.0
2015-05-22 13:40:00,55.45,55.45,55.44,55.45,96600.0,42.22,42.22,42.2124,42.22,96600.0
2015-05-22 13:50:00,55.45,55.45,55.42,55.43,150900.0,42.22,42.22,42.1972,42.2048,150900.0
2015-05-22 14:00:00,55.43,55.44,55.39,55.41,84500.0,42.2048,42.2124,42.1743,42.1896,84500.0
2015-05-22 14:10:00,55.41,55.42,55.38,55.4,79800.0,42.1896,42.1972,42.1667,42.182,79800.0
2015-05-22 14:20:00,55.4,55.45,55.4,55.44,112500.0,42.182,42.22,42.182,42.2124,112500.0
2015-05-22 14:30:00,55.44,55.45,55.42,55.44,48400.0,42.2124,42.22,42.1972,42.2124,48400.0
2015-05-22 14:40:00,55.44,55.45,55.42,55.45,57700.0,42.2124,42.22,42.1972,42.22,57700.0
2015-05-22 14:50:00,55.45,55.48,55.43,55.47,69200.0,42.22,42.2429,42.2048,42.2353,69200.0
2015-05-22 15:00:00,55.47,55.5,55.44,55.5,68200.0,42.2353,42.2581,42.2124,42.2581,68200.0
2015-05-22 15:10:00,55.5,55.5,55.49,55.5,52600.0,42.2581,42.2581,42.2505,42.2581,52600.0
2015-05-22 15:20:00,55.5,55.5,55.49,55.5,87900.0,42.2581,42.2581,42.2505,42.2581,87900.0
2015-05-22 15:30:00,55.5,55.5,55.46,55.48,164600.0,42.2581,42.2581,42.2276,42.2429,164600.0
2015-05-22 15:40:00,55.48,55.49,55.44,55.44,215400.0,42.2429,42.2505,42.2124,42.2124,215400.0
2015-05-22 15:50:00,55.44,55.48,55.36,55.36,523800.0,42.2124,42.2429,42.1515,42.1515,523800.0
2015-05-26 09:30:00,55.25,55.25,54.97,55.01,136600.0,42.0677,42.0677,41.8546,41.885,136600.0
2015-05-26 09:40:00,55.01,55.07,54.83,54.87,127600.0,41.885,41.9307,41.748,41.7784,127600.0
2015-05-26 09:50:00,54.87,54.88,54.75,54.75,99900.0,41.7784,41.786,41.687,41.687,99900.0
2015-05-26 10:00:00,54.75,54.81,54.7,54.78,69500.0,41.687,41.7327,41.649,41.7099,69500.0
2015-05-26 10:10:00,54.77,54.8,54.6,54.62,107500.0,41.7023,41.7251,41.5728,41.5881,107500.0
2015-05-26 10:20:00,54.61,54.71,54.6,54.68,96100.0,41.5804,41.6566,41.5728,41.6337,96100.0
2015-05-26 10:30:00,54.68,54.68,54.44,54.49,146600.0,41.6337,41.6337,41.451,41.4891,146600.0
2015-05-26 10:40:00,54.49,54.55,54.43,54.44,167300.0,41.4891,41.5348,41.4434,41.451,167300.0
2015-05-26 10:50:00,54.43,54.44,54.23,54.26,260100.0,41.4434,41.451,41.2911,41.314,260100.0
2015-05-26 11:00:00,54.26,54.38,54.2,54.37,171800.0,41.314,41.4053,41.2683,41.3977,171800.0
2015-05-26 11:10:00,54.36,54.37,54.31,54.32,66800.0,41.3901,41.3977,41.352,41.3596,66800.0
2015-05-26 11:20:00,54.31,54.48,54.31,54.47,71800.0,41.352,41.4815,41.352,41.4738,71800.0
2015-05-26 11:30:00,54.47,54.51,54.42,54.43,71200.0,41.4738,41.5043,41.4358,41.4434,71200.0
2015-05-26 11:40:00,54.43,54.43,54.37,54.38,67300.0,41.4434,41.4434,41.3977,41.4053,67300.0
2015-05-26 11:50:00,54.38,54.4,54.32,54.37,80300.0,41.4053,41.4205,41.3596,41.3977,80300.0
2015-05-26 12:00:00,54.37,54.38,54.26,54.27,51100.0,41.3977,41.4053,41.314,41.3216,51100.0
2015-05-26 12:10:00,54.26,54.36,54.25,54.35,87500.0,41.314,41.3901,41.3063,41.3825,87500.0
2015-05-26 12:20:00,54.36,54.4,54.34,54.36,71400.0,41.3901,41.4205,41.3749,41.3901,71400.0
2015-05-26 12:30:00,54.37,54.42,54.33,54.38,81000.0,41.3977,41.4358,41.3673,41.4053,81000.0
2015-05-26 12:40:00,54.36,54.4,54.34,54.38,53700.0,41.3901,41.4205,41.3749,41.4053,53700.0
2015-05-26 12:50:00,54.38,54.4,54.31,54.37,66600.0,41.4053,41.4205,41.352,41.3977,66600.0
2015-05-26 13:00:00,54.36,54.38,54.24,54.25,120300.0,41.3901,41.4053,41.2987,41.3063,120300.0
2015-05-26 13:10:00,54.26,54.29,54.25,54.26,110300.0,41.314,41.3368,41.3063,41.314,110300.0
2015-05-26 13:20:00,54.27,54.36,54.24,54.34,117600.0,41.3216,41.3901,41.2987,41.3749,117600.0
2015-05-26 13:30:00,54.34,54.34,54.25,54.25,87900.0,41.3749,41.3749,41.3063,41.3063,87900.0
2015-05-26 13:40:00,54.26,54.31,54.25,54.3,63700.0,41.314,41.352,41.3063,41.3444,63700.0
2015-05-26 13:50:00,54.3,54.3,54.25,54.3,110700.0,41.3444,41.3444,41.3063,41.3444,110700.0
2015-05-26 14:00:00,54.3,54.38,54.29,54.37,47300.0,41.3444,41.4053,41.3368,41.3977,47300.0
2015-05-26 14:10:00,54.37,54.45,54.35,54.45,50900.0,41.3977,41.4586,41.3825,41.4586,50900.0
2015-05-26 14:20:00,54.45,54.47,54.37,54.4,67800.0,41.4586,41.4738,41.3977,41.4205,67800.0
2015-05-26 14:30:00,54.39,54.41,54.3,54.39,182800.0,41.4129,41.4282,41.3444,41.4129,182800.0
2015-05-26 14:40:00,54.39,54.42,54.31,54.32,63800.0,41.4129,41.4358,41.352,41.3596,63800.0
2015-05-26 14:50:00,54.32,54.34,54.28,54.29,60400.0,41.3596,41.3749,41.3292,41.3368,60400.0
2015-05-26 15:00:00,54.3,54.44,54.27,54.43,71500.0,41.3444,41.451,41.3216,41.4434,71500.0
2015-05-26 15:10:00,54.43,54.55,54.39,54.47,104400.0,41.4434,41.5348,41.4129,41.4738,104400.0
2015-05-26 15:20:00,54.47,54.55,54.43,54.55,109700.0,41.4738,41.5348,41.4434,41.5348,109700.0
2015-05-26 15:30:00,54.55,54.61,54.55,54.61,212900.0,41.5348,41.5804,41.5348,41.5804,212900.0
2015-05-26 15:40:00,54.61,54.67,54.58,54.67,205100.0,41.5804,41.6261,41.5576,41.6261,205100.0
2015-05-26 15:50:00,54.67,54.67,54.54,54.56,482600.0,41.6261,41.6261,41.5271,41.5424,482600.0
2015-05-27 09:30:00,54.71,54.87,54.59,54.78,264300.0,41.6566,41.7784,41.5652,41.7099,264300.0
2015-05-27 09:40:00,54.79,54.97,54.73,54.96,150800.0,41.7175,41.8546,41.6718,41.8469,150800.0
2015-05-27 09:50:00,54.98,55.14,54.98,55.07,132100.0,41.8622,41.984,41.8622,41.9307,132100.0
2015-05-27 10:00:00,55.07,55.08,54.99,55.08,127300.0,41.9307,41.9383,41.8698,41.9383,127300.0
2015-05-27 10:10:00,55.09,55.11,55.02,55.03,97700.0,41.9459,41.9611,41.8926,41.9002,97700.0
2015-05-27 10:20:00,55.03,55.1,55.0,55.0,79400.0,41.9002,41.9535,41.8774,41.8774,79400.0
2015-05-27 10:30:00,55.0,55.07,54.99,55.03,78300.0,41.8774,41.9307,41.8698,41.9002,78300.0
2015-05-27 10:40:00,55.02,55.05,55.0,55.02,80300.0,41.8926,41.9155,41.8774,41.8926,80300.0
2015-05-27 10:50:00,55.02,55.09,55.02,55.07,63600.0,41.8926,41.9459,41.8926,41.9307,63600.0
2015-05-27 11:00:00,55.07,55.12,55.05,55.06,72300.0,41.9307,41.9688,41.9155,41.9231,72300.0
2015-05-27 11:10:00,55.06,55.09,55.03,55.08,102900.0,41.9231,41.9459,41.9002,41.9383,102900.0
2015-05-27 11:20:00,55.09,55.13,55.06,55.12,85600.0,41.9459,41.9764,41.9231,41.9688,85600.0
2015-05-27 11:30:00,55.12,55.19,55.1,55.13,83300.0,41.9688,42.0221,41.9535,41.9764,83300.0
2015-05-27 11:40:00,55.14,55.31,55.13,55.28,195200.0,41.984,42.1134,41.9764,42.0906,195200.0
2015-05-27 11:50:00,55.28,55.34,55.26,55.28,64700.0,42.0906,42.1363,42.0754,42.0906,64700.0
2015-05-27 12:00:00,55.28,55.3,55.2,55.22,69800.0,42.0906,42.1058,42.0297,42.0449,69800.0
2015-05-27 12:10:00,55.22,55.24,55.19,55.22,36900.0,42.0449,42.0601,42.0221,42.0449,36900.0
2015-05-27 12:20:00,55.22,55.24,55.19,55.22,53000.0,42.0449,42.0601,42.0221,42.0449,53000.0
2015-05-27 12:30:00,55.22,55.23,55.18,55.19,45400.0,42.0449,42.0525,42.0144,42.0221,45400.0
2015-05-27 12:40:00,55.19,55.25,55.18,55.24,50400.0,42.0221,42.0677,42.0144,42.0601,50400.0
2015-05-27 12:50:00,55.24,55.24,55.19,55.22,36100.0,42.0601,42.0601,42.0221,42.0449,36100.0
2015-05-27 13:00:00,55.22,55.33,55.22,55.31,53200.0,42.0449,42.1287,42.0449,42.1134,53200.0
2015-05-27 13:10:00,55.31,55.35,55.3,55.34,51100.0,42.1134,42.1439,42.1058,42.1363,51100.0
2015-05-27 13:20:00,55.35,55.51,55.35,55.45,113000.0,42.1439,42.2657,42.1439,42.22,113000.0
2015-05-27 13:30:00,55.46,55.49,55.4,55.44,50600.0,42.2276,42.2505,42.182,42.2124,50600.0
2015-05-27 13:40:00,55.44,55.5,55.43,55.48,68300.0,42.2124,42.2581,42.2048,42.2429,68300.0
2015-05-27 13:50:00,55.48,55.67,55.44,55.6,229000.0,42.2429,42.3875,42.2124,42.3342,229000.0
2015-05-27 14:00:00,55.61,55.81,55.51,55.73,282200.0,42.3419,42.4941,42.2657,42.4332,282200.0
2015-05-27 14:10:00,55.73,55.84,55.62,55.8,214600.0,42.4332,42.517,42.3495,42.4865,214600.0
2015-05-27 14:20:00,55.8,55.94,55.78,55.92,209900.0,42.4865,42.5931,42.4713,42.5779,209900.0
2015-05-27 14:30:00,55.92,56.09,55.8,55.81,488300.0,42.5779,42.7073,42.4865,42.4941,488300.0
2015-05-27 14:40:00,55.81,55.87,55.74,55.79,142200.0,42.4941,42.5398,42.4408,42.4789,142200.0
2015-05-27 14:50:00,55.8,56.06,55.78,56.05,225800.0,42.4865,42.6845,42.4713,42.6769,225800.0
2015-05-27 15:00:00,56.05,56.23,56.03,56.23,415600.0,42.6769,42.8139,42.6616,42.8139,415600.0
2015-05-27 15:10:00,56.22,56.23,56.15,56.16,395500.0,42.8063,42.8139,42.753,42.7606,395500.0
2015-05-27 15:20:00,56.16,56.18,56.02,56.04,153600.0,42.7606,42.7759,42.654,42.6693,153600.0
2015-05-27 15:30:00,56.04,56.09,55.99,56.09,434600.0,42.6693,42.7073,42.6312,42.7073,434600.0
2015-05-27 15:40:00,56.09,56.21,56.09,56.2,226700.0,42.7073,42.7987,42.7073,42.7911,226700.0
2015-05-27 15:50:00,56.19,56.2,55.96,55.98,477300.0,42.7835,42.7911,42.6083,42.6236,477300.0
2015-05-28 09:30:00,55.95,56.4,55.95,56.2,236300.0,42.6007,42.9434,42.6007,42.7911,236300.0
2015-05-28 09:40:00,56.2,56.21,56.05,56.05,532800.0,42.7911,42.7987,42.6769,42.6769,532800.0
2015-05-28 09:50:00,56.05,56.06,55.73,55.86,181400.0,42.6769,42.6845,42.4332,42.5322,181400.0
2015-05-28 10:00:00,55.86,55.96,55.72,55.94,125500.0,42.5322,42.6083,42.4256,42.5931,125500.0
2015-05-28 10:10:00,55.94,56.08,55.81,56.02,144100.0,42.5931,42.6997,42.4941,42.654,144100.0
2015-05-28 10:20:00,56.01,56.18,55.94,56.16,107700.0,42.6464,42.7759,42.5931,42.7606,107700.0
2015-05-28 10:30:00,56.16,56.24,56.1,56.24,283500.0,42.7606,42.8215,42.7149,42.8215,283500.0
2015-05-28 10:40:00,56.24,56.3,56.13,56.28,162600.0,42.8215,42.8672,42.7378,42.852,162600.0
2015-05-28 10:50:00,56.27,56.3,56.19,56.19,261900.0,42.8444,42.8672,42.7835,42.7835,261900.0
2015-05-28 11:00:00,56.19,56.22,56.07,56.07,93700.0,42.7835,42.8063,42.6921,42.6921,93700.0
2015-05-28 11:10:00,56.07,56.14,56.0,56.07,82700.0,42.6921,42.7454,42.6388,42.6921,82700.0
2015-05-28 11:20:00,56.08,56.11,56.03,56.09,69600.0,42.6997,42.7226,42.6616,42.7073,69600.0
2015-05-28 11:30:00,56.09,56.18,56.09,56.13,55600.0,42.7073,42.7759,42.7073,42.7378,55600.0
2015-05-28 11:40:00,56.13,56.15,55.97,55.98,75600.0,42.7378,42.753,42.616,42.6236,75600.0
2015-05-28 11:50:00,55.98,56.01,55.93,56.01,42500.0,42.6236,42.6464,42.5855,42.6464,42500.0
2015-05-28 12:00:00,56.01,56.04,55.96,56.01,45500.0,42.6464,42.6693,42.6083,42.6464,45500.0
2015-05-28 12:10:00,56.01,56.08,56.0,56.06,48000.0,42.6464,42.6997,42.6388,42.6845,48000.0
2015-05-28 12:20:00,56.06,56.09,56.04,56.04,56200.0,42.6845,42.7073,42.6693,42.6693,56200.0
2015-05-28 12:30:00,56.04,56.05,55.86,55.87,170600.0,42.6693,42.6769,42.5322,42.5398,170600.0
2015-05-28 12:40:00,55.87,55.9,55.83,55.86,73500.0,42.5398,42.5627,42.5094,42.5322,73500.0
2015-05-28 12:50:00,55.86,55.86,55.79,55.83,148200.0,42.5322,42.5322,42.4789,42.5094,148200.0
2015-05-28 13:00:00,55.82,55.95,55.81,55.95,70200.0,42.5017,42.6007,42.4941,42.6007,70200.0
2015-05-28 13:10:00,55.94,55.94,55.83,55.85,61000.0,42.5931,42.5931,42.5094,42.5246,61000.0
2015-05-28 13:20:00,55.85,55.88,55.84,55.88,50700.0,42.5246,42.5474,42.517,42.5474,50700.0
2015-05-28 13:30:00,55.88,55.98,55.85,55.98,89500.0,42.5474,42.6236,42.5246,42.6236,89500.0
2015-05-28 13:40:00,55.98,56.0,55.94,55.97,81900.0,42.6236,42.6388,42.5931,42.616,81900.0
2015-05-28 13:50:00,55.98,56.02,55.97,55.98,91500.0,42.6236,42.654,42.616,42.6236,91500.0
2015-05-28 14:00:00,55.98,55.98,55.87,55.89,99000.0,42.6236,42.6236,42.5398,42.555,99000.0
2015-05-28 14:10:00,55.89,55.91,55.84,55.86,86600.0,42.555,42.5703,42.517,42.5322,86600.0
2015-05-28 14:20:00,55.86,55.95,55.85,55.93,181700.0,42.5322,42.6007,42.5246,42.5855,181700.0
2015-05-28 14:30:00,55.93,56.0,55.91,56.0,88900.0,42.5855,42.6388,42.5703,42.6388,88900.0
2015-05-28 14:40:00,55.99,56.01,55.93,55.93,69100.0,42.6312,42.6464,42.5855,42.5855,69100.0
2015-05-28 14:50:00,55.94,55.96,55.93,55.96,45800.0,42.5931,42.6083,42.5855,42.6083,45800.0
2015-05-28 15:00:00,55.96,56.04,55.95,56.03,121700.0,42.6083,42.6693,42.6007,42.6616,121700.0
2015-05-28 15:10:00,56.04,56.1,56.03,56.09,105100.0,42.6693,42.7149,42.6616,42.7073,105100.0
2015-05-28 15:20:00,56.08,56.1,55.92,55.93,377000.0,42.6997,42.7149,42.5779,42.5855,377000.0
2015-05-28 15:30:00,55.93,56.03,55.93,55.96,114900.0,42.5855,42.6616,42.5855,42.6083,114900.0
2015-05-28 15:40:00,55.95,55.96,55.89,55.9,256600.0,42.6007,42.6083,42.555,42.5627,256600.0
2015-05-28 15:50:00,55.9,55.92,55.89,55.9,487600.0,42.5627,42.5779,42.555,42.5627,487600.0
2015-05-29 09:30:00,56.02,56.29,55.98,56.26,232300.0,42.654,42.8596,42.6236,42.8368,232300.0
2015-05-29 09:40:00,56.25,56.28,56.13,56.17,169200.0,42.8292,42.852,42.7378,42.7682,169200.0
2015-05-29 09:50:00,56.16,56.34,56.16,56.29,204600.0,42.7606,42.8977,42.7606,42.8596,204600.0
2015-05-29 10:00:00,56.3,56.34,56.2,56.22,131100.0,42.8672,42.8977,42.7911,42.8063,131100.0
2015-05-29 10:10:00,56.22,56.22,56.01,56.05,183400.0,42.8063,42.8063,42.6464,42.6769,183400.0
2015-05-29 10:20:00,56.05,56.19,56.04,56.05,153600.0,42.6769,42.7835,42.6693,42.6769,153600.0
2015-05-29 10:30:00,56.05,56.07,55.94,55.95,118800.0,42.6769,42.6921,42.5931,42.6007,118800.0
2015-05-29 10:40:00,55.96,55.98,55.73,55.78,126500.0,42.6083,42.6236,42.4332,42.4713,126500.0
2015-05-29 10:50:00,55.77,55.78,55.65,55.67,86000.0,42.4637,42.4713,42.3723,42.3875,86000.0
2015-05-29 11:00:00,55.68,55.88,55.65,55.88,87600.0,42.3952,42.5474,42.3723,42.5474,87600.0
2015-05-29 11:10:00,55.89,55.89,55.75,55.86,77800.0,42.555,42.555,42.4484,42.5322,77800.0
2015-05-29 11:20:00,55.86,55.86,55.6,55.6,75200.0,42.5322,42.5322,42.3342,42.3342,75200.0
2015-05-29 11:30:00,55.6,55.74,55.57,55.74,77400.0,42.3342,42.4408,42.3114,42.4408,77400.0
2015-05-29 11:40:00,55.74,55.91,55.74,55.89,49700.0,42.4408,42.5703,42.4408,42.555,49700.0
2015-05-29 11:50:00,55.9,55.92,55.84,55.9,46700.0,42.5627,42.5779,42.517,42.5627,46700.0
2015-05-29 12:00:00,55.91,55.96,55.88,55.88,52700.0,42.5703,42.6083,42.5474,42.5474,52700.0
2015-05-29 12:10:00,55.88,55.89,55.79,55.82,41700.0,42.5474,42.555,42.4789,42.5017,41700.0
2015-05-29 12:20:00,55.82,55.94,55.82,55.94,54400.0,42.5017,42.5931,42.5017,42.5931,54400.0
2015-05-29 12:30:00,55.94,56.02,55.94,56.01,90600.0,42.5931,42.654,42.5931,42.6464,90600.0
2015-05-29 12:40:00,56.01,56.05,55.97,55.97,118300.0,42.6464,42.6769,42.616,42.616,118300.0
2015-05-29 12:50:00,55.96,55.97,55.86,55.9,45100.0,42.6083,42.616,42.5322,42.5627,45100.0
2015-05-29 13:00:00,55.9,55.92,55.87,55.89,64400.0,42.5627,42.5779,42.5398,42.555,64400.0
2015-05-29 13:10:00,55.89,55.95,55.87,55.95,59200.0,42.555,42.6007,42.5398,42.6007,59200.0
2015-05-29 13:20:00,55.95,55.99,55.94,55.97,61600.0,42.6007,42.6312,42.5931,42.616,61600.0
2015-05-29 13:30:00,55.97,55.98,55.93,55.96,59800.0,42.616,42.6236,42.5855,42.6083,59800.0
2015-05-29 13:40:00,55.96,56.0,55.94,56.0,49600.0,42.6083,42.6388,42.5931,42.6388,49600.0
2015-05-29 13:50:00,55.99,56.01,55.95,55.95,50400.0,42.6312,42.6464,42.6007,42.6007,50400.0
2015-05-29 14:00:00,55.95,55.95,55.88,55.91,40800.0,42.6007,42.6007,42.5474,42.5703,40800.0
2015-05-29 14:10:00,55.91,55.92,55.84,55.85,62300.0,42.5703,42.5779,42.517,42.5246,62300.0
2015-05-29 14:20:00,55.85,55.86,55.75,55.84,87600.0,42.5246,42.5322,42.4484,42.517,87600.0
2015-05-29 14:30:00,55.85,55.86,55.75,55.78,96100.0,42.5246,42.5322,42.4484,42.4713,96100.0
2015-05-29 14:40:00,55.78,55.79,55.69,55.69,124000.0,42.4713,42.4789,42.4028,42.4028,124000.0
2015-05-29 14:50:00,55.69,55.85,55.68,55.81,88100.0,42.4028,42.5246,42.3952,42.4941,88100.0
2015-05-29 15:00:00,55.81,55.9,55.79,55.9,87400.0,42.4941,42.5627,42.4789,42.5627,87400.0
2015-05-29 15:10:00,55.9,55.91,55.79,55.79,108700.0,42.5627,42.5703,42.4789,42.4789,108700.0
2015-05-29 15:20:00,55.8,55.89,55.77,55.88,90000.0,42.4865,42.555,42.4637,42.5474,90000.0
2015-05-29 15:30:00,55.88,55.92,55.83,55.87,143500.0,42.5474,42.5779,42.5094,42.5398,143500.0
2015-05-29 15:40:00,55.86,55.93,55.86,55.9,146100.0,42.5322,42.5855,42.5322,42.5627,146100.0
2015-05-29 15:50:00,55.89,56.01,55.87,55.91,578600.0,42.555,42.6464,42.5398,42.5703,578600.0
2015-06-01 09:30:00,55.7,56.34,55.7,56.1,269199.0,42.4104,42.8977,42.4104,42.7149,269199.0
2015-06-01 09:40:00,56.11,56.16,55.8,55.85,150124.0,42.7226,42.7606,42.4865,42.5246,150124.0
2015-06-01 09:50:00,55.83,56.03,55.77,55.78,139120.0,42.5094,42.6616,42.4637,42.4713,139120.0
2015-06-01 10:00:00,55.77,55.92,55.68,55.76,165450.0,42.4637,42.5779,42.3952,42.4561,165450.0
2015-06-01 10:10:00,55.76,55.77,55.47,55.47,223037.0,42.4561,42.4637,42.2353,42.2353,223037.0
2015-06-01 10:20:00,55.47,55.75,55.42,55.71,75873.0,42.2353,42.4484,42.1972,42.418,75873.0
2015-06-01 10:30:00,55.7,55.76,55.59,55.64,87628.0,42.4104,42.4561,42.3266,42.3647,87628.0
2015-06-01 10:40:00,55.65,55.66,55.47,55.59,95034.0,42.3723,42.3799,42.2353,42.3266,95034.0
2015-06-01 10:50:00,55.59,55.68,55.53,55.66,79749.0,42.3266,42.3952,42.2809,42.3799,79749.0
2015-06-01 11:00:00,55.66,55.81,55.64,55.76,103765.0,42.3799,42.4941,42.3647,42.4561,103765.0
2015-06-01 11:10:00,55.76,55.77,55.6,55.64,171805.0,42.4561,42.4637,42.3342,42.3647,171805.0
2015-06-01 11:20:00,55.64,55.7,55.56,55.58,55334.0,42.3647,42.4104,42.3038,42.319,55334.0
2015-06-01 11:30:00,55.58,55.65,55.52,55.64,52074.0,42.319,42.3723,42.2733,42.3647,52074.0
2015-06-01 11:40:00,55.64,55.68,55.59,55.61,47669.0,42.3647,42.3952,42.3266,42.3419,47669.0
2015-06-01 11:50:00,55.61,55.61,55.54,55.58,44493.0,42.3419,42.3419,42.2886,42.319,44493.0
2015-06-01 12:00:00,55.57,55.67,55.57,55.65,46700.0,42.3114,42.3875,42.3114,42.3723,46700.0
2015-06-01 12:10:00,55.65,55.81,55.63,55.8,45090.0,42.3723,42.4941,42.3571,42.4865,45090.0
2015-06-01 12:20:00,55.8,55.88,55.76,55.87,73682.0,42.4865,42.5474,42.4561,42.5398,73682.0
2015-06-01 12:30:00,55.88,55.9,55.82,55.83,41125.0,42.5474,42.5627,42.5017,42.5094,41125.0
2015-06-01 12:40:00,55.83,55.87,55.81,55.81,37629.0,42.5094,42.5398,42.4941,42.4941,37629.0
2015-06-01 12:50:00,55.81,55.9,55.81,55.88,57678.0,42.4941,42.5627,42.4941,42.5474,57678.0
2015-06-01 13:00:00,55.88,55.95,55.83,55.85,53825.0,42.5474,42.6007,42.5094,42.5246,53825.0
2015-06-01 13:10:00,55.85,55.85,55.73,55.75,71895.0,42.5246,42.5246,42.4332,42.4484,71895.0
2015-06-01 13:20:00,55.74,55.81,55.71,55.8,39537.0,42.4408,42.4941,42.418,42.4865,39537.0
2015-06-01 13:30:00,55.81,55.85,55.76,55.77,37497.0,42.4941,42.5246,42.4561,42.4637,37497.0
2015-06-01 13:40:00,55.77,55.8,55.73,55.8,47452.0,42.4637,42.4865,42.4332,42.4865,47452.0
2015-06-01 13:50:00,55.81,55.81,55.72,55.77,37905.0,42.4941,42.4941,42.4256,42.4637,37905.0
2015-06-01 14:00:00,55.77,55.81,55.71,55.73,43669.0,42.4637,42.4941,42.418,42.4332,43669.0
2015-06-01 14:10:00,55.73,55.75,55.68,55.73,54559.0,42.4332,42.4484,42.3952,42.4332,54559.0
2015-06-01 14:20:00,55.73,55.82,55.72,55.8,33782.0,42.4332,42.5017,42.4256,42.4865,33782.0
2015-06-01 14:30:00,55.79,55.84,55.71,55.72,68982.0,42.4789,42.517,42.418,42.4256,68982.0
2015-06-01 14:40:00,55.71,55.78,55.69,55.75,71198.0,42.418,42.4713,42.4028,42.4484,71198.0
2015-06-01 14:50:00,55.74,55.79,55.72,55.74,53947.0,42.4408,42.4789,42.4256,42.4408,53947.0
2015-06-01 15:00:00,55.75,55.81,55.74,55.79,34638.0,42.4484,42.4941,42.4408,42.4789,34638.0
2015-06-01 15:10:00,55.78,55.79,55.74,55.79,118460.0,42.4713,42.4789,42.4408,42.4789,118460.0
2015-06-01 15:20:00,55.78,55.82,55.76,55.81,64903.0,42.4713,42.5017,42.4561,42.4941,64903.0
2015-06-01 15:30:00,55.81,55.82,55.73,55.74,118508.0,42.4941,42.5017,42.4332,42.4408,118508.0
2015-06-01 15:40:00,55.74,55.83,55.73,55.75,150346.0,42.4408,42.5094,42.4332,42.4484,150346.0
2015-06-01 15:50:00,55.76,55.77,55.64,55.72,232020.0,42.4561,42.4637,42.3647,42.4256,232020.0
2015-06-02 09:30:00,55.42,55.6,55.13,55.16,120071.0,42.1972,42.3342,41.9764,41.9992,120071.0
2015-06-02 09:40:00,55.15,55.22,54.94,54.94,174685.0,41.9916,42.0449,41.8317,41.8317,174685.0
2015-06-02 09:50:00,54.94,55.13,54.88,55.03,116257.0,41.8317,41.9764,41.786,41.9002,116257.0
2015-06-02 10:00:00,55.03,55.27,54.98,55.21,113177.0,41.9002,42.083,41.8622,42.0373,113177.0
2015-06-02 10:10:00,55.23,55.3,55.17,55.22,63743.0,42.0525,42.1058,42.0068,42.0449,63743.0
2015-06-02 10:20:00,55.23,55.31,55.17,55.18,63062.0,42.0525,42.1134,42.0068,42.0144,63062.0
2015-06-02 10:30:00,55.18,55.32,55.11,55.26,98433.0,42.0144,42.121,41.9611,42.0754,98433.0
2015-06-02 10:40:00,55.26,55.31,55.2,55.3,58244.0,42.0754,42.1134,42.0297,42.1058,58244.0
2015-06-02 10:50:00,55.3,55.3,55.03,55.03,72020.0,42.1058,42.1058,41.9002,41.9002,72020.0
2015-06-02 11:00:00,55.03,55.16,55.0,55.15,64296.0,41.9002,41.9992,41.8774,41.9916,64296.0
2015-06-02 11:10:00,55.15,55.25,55.06,55.09,110543.0,41.9916,42.0677,41.9231,41.9459,110543.0
2015-06-02 11:20:00,55.09,55.13,55.06,55.08,61810.0,41.9459,41.9764,41.9231,41.9383,61810.0
2015-06-02 11:30:00,55.09,55.11,55.04,55.08,50401.0,41.9459,41.9611,41.9078,41.9383,50401.0
2015-06-02 11:40:00,55.09,55.15,55.08,55.09,45083.0,41.9459,41.9916,41.9383,41.9459,45083.0
2015-06-02 11:50:00,55.1,55.17,55.09,55.14,60226.0,41.9535,42.0068,41.9459,41.984,60226.0
2015-06-02 12:00:00,55.13,55.31,55.12,55.27,131711.0,41.9764,42.1134,41.9688,42.083,131711.0
2015-06-02 12:10:00,55.27,55.31,55.13,55.15,79931.0,42.083,42.1134,41.9764,41.9916,79931.0
2015-06-02 12:20:00,55.15,55.24,55.15,55.18,49608.0,41.9916,42.0601,41.9916,42.0144,49608.0
2015-06-02 12:30:00,55.17,55.19,55.13,55.15,41690.0,42.0068,42.0221,41.9764,41.9916,41690.0
2015-06-02 12:40:00,55.15,55.19,55.12,55.19,40498.0,41.9916,42.0221,41.9688,42.0221,40498.0
2015-06-02 12:50:00,55.19,55.26,55.17,55.24,48311.0,42.0221,42.0754,42.0068,42.0601,48311.0
2015-06-02 13:00:00,55.24,55.26,55.21,55.21,57553.0,42.0601,42.0754,42.0373,42.0373,57553.0
2015-06-02 13:10:00,55.2,55.26,55.19,55.2,56176.0,42.0297,42.0754,42.0221,42.0297,56176.0
2015-06-02 13:20:00,55.19,55.25,55.15,55.15,61752.0,42.0221,42.0677,41.9916,41.9916,61752.0
2015-06-02 13:30:00,55.16,55.25,55.15,55.23,60072.0,41.9992,42.0677,41.9916,42.0525,60072.0
2015-06-02 13:40:00,55.24,55.3,55.22,55.25,61593.0,42.0601,42.1058,42.0449,42.0677,61593.0
2015-06-02 13:50:00,55.24,55.29,55.23,55.23,92156.0,42.0601,42.0982,42.0525,42.0525,92156.0
2015-06-02 14:00:00,55.23,55.35,55.22,55.3,58019.0,42.0525,42.1439,42.0449,42.1058,58019.0
2015-06-02 14:10:00,55.3,55.31,55.27,55.3,112950.0,42.1058,42.1134,42.083,42.1058,112950.0
2015-06-02 14:20:00,55.3,55.33,55.27,55.28,62348.0,42.1058,42.1287,42.083,42.0906,62348.0
2015-06-02 14:30:00,55.28,55.33,55.23,55.25,179598.0,42.0906,42.1287,42.0525,42.0677,179598.0
2015-06-02 14:40:00,55.25,55.29,55.22,55.24,101703.0,42.0677,42.0982,42.0449,42.0601,101703.0
2015-06-02 14:50:00,55.23,55.28,55.22,55.27,127481.0,42.0525,42.0906,42.0449,42.083,127481.0
2015-06-02 15:00:00,55.27,55.27,55.21,55.25,177493.0,42.083,42.083,42.0373,42.0677,177493.0
2015-06-02 15:10:00,55.25,55.26,55.19,55.24,97254.0,42.0677,42.0754,42.0221,42.0601,97254.0
2015-06-02 15:20:00,55.24,55.3,55.23,55.27,121149.0,42.0601,42.1058,42.0525,42.083,121149.0
2015-06-02 15:30:00,55.27,55.29,55.22,55.23,167361.0,42.083,42.0982,42.0449,42.0525,167361.0
2015-06-02 15:40:00,55.23,55.28,55.21,55.28,257544.0,42.0525,42.0906,42.0373,42.0906,257544.0
2015-06-02 15:50:00,55.28,55.3,55.21,55.25,443822.0,42.0906,42.1058,42.0373,42.0677,443822.0
2015-06-03 09:30:00,55.46,55.58,55.15,55.18,107593.0,42.2276,42.319,41.9916,42.0144,107593.0
2015-06-03 09:40:00,55.2,55.35,55.18,55.27,96636.0,42.0297,42.1439,42.0144,42.083,96636.0
2015-06-03 09:50:00,55.26,55.33,55.17,55.26,76572.0,42.0754,42.1287,42.0068,42.0754,76572.0
2015-06-03 10:00:00,55.26,55.26,55.02,55.09,135134.0,42.0754,42.0754,41.8926,41.9459,135134.0
2015-06-03 10:10:00,55.09,55.39,55.08,55.3,76890.0,41.9459,42.1743,41.9383,42.1058,76890.0
2015-06-03 10:20:00,55.31,55.41,55.3,55.41,38780.0,42.1134,42.1896,42.1058,42.1896,38780.0
2015-06-03 10:30:00,55.41,55.43,55.24,55.25,43670.0,42.1896,42.2048,42.0601,42.0677,43670.0
2015-06-03 10:40:00,55.25,55.4,55.25,55.38,102697.0,42.0677,42.182,42.0677,42.1667,102697.0
2015-06-03 10:50:00,55.38,55.43,55.36,55.38,59456.0,42.1667,42.2048,42.1515,42.1667,59456.0
2015-06-03 11:00:00,55.38,55.42,55.29,55.35,68415.0,42.1667,42.1972,42.0982,42.1439,68415.0
2015-06-03 11:10:00,55.35,55.37,55.31,55.32,48610.0,42.1439,42.1591,42.1134,42.121,48610.0
2015-06-03 11:20:00,55.32,55.32,55.24,55.25,51112.0,42.121,42.121,42.0601,42.0677,51112.0
2015-06-03 11:30:00,55.25,55.33,55.24,55.27,37328.0,42.0677,42.1287,42.0601,42.083,37328.0
2015-06-03 11:40:00,55.27,55.27,55.16,55.17,43724.0,42.083,42.083,41.9992,42.0068,43724.0
2015-06-03 11:50:00,55.17,55.2,55.08,55.16,98108.0,42.0068,42.0297,41.9383,41.9992,98108.0
2015-06-03 12:00:00,55.17,55.18,55.07,55.1,65005.0,42.0068,42.0144,41.9307,41.9535,65005.0
2015-06-03 12:10:00,55.11,55.17,55.09,55.1,61903.0,41.9611,42.0068,41.9459,41.9535,61903.0
2015-06-03 12:20:00,55.09,55.09,55.03,55.07,73786.0,41.9459,41.9459,41.9002,41.9307,73786.0
2015-06-03 12:30:00,55.08,55.08,54.99,55.02,61391.0,41.9383,41.9383,41.8698,41.8926,61391.0
2015-06-03 12:40:00,55.02,55.07,54.99,55.01,67809.0,41.8926,41.9307,41.8698,41.885,67809.0
2015-06-03 12:50:00,55.01,55.1,54.99,55.1,41727.0,41.885,41.9535,41.8698,41.9535,41727.0
2015-06-03 13:00:00,55.09,55.1,55.04,55.05,40800.0,41.9459,41.9535,41.9078,41.9155,40800.0
2015-06-03 13:10:00,55.04,55.1,55.02,55.1,25209.0,41.9078,41.9535,41.8926,41.9535,25209.0
2015-06-03 13:20:00,55.1,55.1,54.99,55.05,51804.0,41.9535,41.9535,41.8698,41.9155,51804.0
2015-06-03 13:30:00,55.04,55.05,54.98,54.99,43844.0,41.9078,41.9155,41.8622,41.8698,43844.0
2015-06-03 13:40:00,54.99,55.02,54.91,54.94,45623.0,41.8698,41.8926,41.8089,41.8317,45623.0
2015-06-03 13:50:00,54.94,54.98,54.94,54.96,30967.0,41.8317,41.8622,41.8317,41.8469,30967.0
2015-06-03 14:00:00,54.97,55.06,54.96,55.01,47361.0,41.8546,41.9231,41.8469,41.885,47361.0
2015-06-03 14:10:00,55.02,55.06,55.0,55.02,38066.0,41.8926,41.9231,41.8774,41.8926,38066.0
2015-06-03 14:20:00,55.03,55.07,55.01,55.05,58068.0,41.9002,41.9307,41.885,41.9155,58068.0
2015-06-03 14:30:00,55.06,55.07,55.04,55.05,51871.0,41.9231,41.9307,41.9078,41.9155,51871.0
2015-06-03 14:40:00,55.04,55.06,55.03,55.04,55132.0,41.9078,41.9231,41.9002,41.9078,55132.0
2015-06-03 14:50:00,55.04,55.05,54.98,55.01,65127.0,41.9078,41.9155,41.8622,41.885,65127.0
2015-06-03 15:00:00,55.02,55.09,55.01,55.08,46758.0,41.8926,41.9459,41.885,41.9383,46758.0
2015-06-03 15:10:00,55.08,55.11,54.92,54.94,123003.0,41.9383,41.9611,41.8165,41.8317,123003.0
2015-06-03 15:20:00,54.93,54.98,54.93,54.96,134382.0,41.8241,41.8622,41.8241,41.8469,134382.0
2015-06-03 15:30:00,54.96,54.99,54.94,54.99,91975.0,41.8469,41.8698,41.8317,41.8698,91975.0
2015-06-03 15:40:00,54.98,55.0,54.93,54.94,234122.0,41.8622,41.8774,41.8241,41.8317,234122.0
2015-06-03 15:50:00,54.94,54.96,54.82,54.88,385242.0,41.8317,41.8469,41.7403,41.786,385242.0
2015-06-04 09:30:00,54.66,54.88,54.45,54.65,158266.0,41.6185,41.786,41.4586,41.6109,158266.0
2015-06-04 09:40:00,54.64,54.75,54.6,54.64,96359.0,41.6033,41.687,41.5728,41.6033,96359.0
2015-06-04 09:50:00,54.63,54.7,54.59,54.63,99683.0,41.5957,41.649,41.5652,41.5957,99683.0
2015-06-04 10:00:00,54.64,54.76,54.64,54.67,116342.0,41.6033,41.6947,41.6033,41.6261,116342.0
2015-06-04 10:10:00,54.66,54.68,54.59,54.62,76804.0,41.6185,41.6337,41.5652,41.5881,76804.0
2015-06-04 10:20:00,54.63,54.64,54.57,54.58,102817.0,41.5957,41.6033,41.55,41.5576,102817.0
2015-06-04 10:30:00,54.58,54.59,54.51,54.57,136133.0,41.5576,41.5652,41.5043,41.55,136133.0
2015-06-04 10:40:00,54.57,54.7,54.56,54.64,134951.0,41.55,41.649,41.5424,41.6033,134951.0
2015-06-04 10:50:00,54.65,54.69,54.62,54.63,142727.0,41.6109,41.6414,41.5881,41.5957,142727.0
2015-06-04 11:00:00,54.62,54.64,54.47,54.51,132855.0,41.5881,41.6033,41.4738,41.5043,132855.0
2015-06-04 11:10:00,54.51,54.66,54.49,54.61,84260.0,41.5043,41.6185,41.4891,41.5804,84260.0
2015-06-04 11:20:00,54.61,54.71,54.57,54.64,80360.0,41.5804,41.6566,41.55,41.6033,80360.0
2015-06-04 11:30:00,54.65,54.65,54.56,54.61,217740.0,41.6109,41.6109,41.5424,41.5804,217740.0
2015-06-04 11:40:00,54.62,54.65,54.49,54.53,113340.0,41.5881,41.6109,41.4891,41.5195,113340.0
2015-06-04 11:50:00,54.53,54.63,54.52,54.62,99447.0,41.5195,41.5957,41.5119,41.5881,99447.0
2015-06-04 12:00:00,54.61,54.63,54.57,54.61,46596.0,41.5804,41.5957,41.55,41.5804,46596.0
2015-06-04 12:10:00,54.61,54.62,54.56,54.59,79453.0,41.5804,41.5881,41.5424,41.5652,79453.0
2015-06-04 12:20:00,54.58,54.6,54.52,54.56,60198.0,41.5576,41.5728,41.5119,41.5424,60198.0
2015-06-04 12:30:00,54.56,54.62,54.52,54.61,54701.0,41.5424,41.5881,41.5119,41.5804,54701.0
2015-06-04 12:40:00,54.6,54.6,54.54,54.57,36485.0,41.5728,41.5728,41.5271,41.55,36485.0
2015-06-04 12:50:00,54.58,54.59,54.49,54.49,99972.0,41.5576,41.5652,41.4891,41.4891,99972.0
2015-06-04 13:00:00,54.49,54.49,54.36,54.4,106982.0,41.4891,41.4891,41.3901,41.4205,106982.0
2015-06-04 13:10:00,54.4,54.46,54.23,54.27,117347.0,41.4205,41.4662,41.2911,41.3216,117347.0
2015-06-04 13:20:00,54.27,54.3,54.22,54.23,94648.0,41.3216,41.3444,41.2835,41.2911,94648.0
2015-06-04 13:30:00,54.24,54.29,54.18,54.26,127560.0,41.2987,41.3368,41.253,41.314,127560.0
2015-06-04 13:40:00,54.26,54.27,54.08,54.11,179261.0,41.314,41.3216,41.1769,41.1997,179261.0
2015-06-04 13:50:00,54.11,54.14,54.05,54.08,93734.0,41.1997,41.2226,41.1541,41.1769,93734.0
2015-06-04 14:00:00,54.08,54.13,54.01,54.03,158113.0,41.1769,41.215,41.1236,41.1388,158113.0
2015-06-04 14:10:00,54.04,54.15,54.01,54.11,151762.0,41.1464,41.2302,41.1236,41.1997,151762.0
2015-06-04 14:20:00,54.11,54.17,54.05,54.05,91609.0,41.1997,41.2454,41.1541,41.1541,91609.0
2015-06-04 14:30:00,54.06,54.09,53.99,54.03,161654.0,41.1617,41.1845,41.1084,41.1388,161654.0
2015-06-04 14:40:00,54.03,54.08,54.01,54.03,149154.0,41.1388,41.1769,41.1236,41.1388,149154.0
2015-06-04 14:50:00,54.03,54.08,54.01,54.02,233495.0,41.1388,41.1769,41.1236,41.1312,233495.0
2015-06-04 15:00:00,54.02,54.06,54.01,54.03,208863.0,41.1312,41.1617,41.1236,41.1388,208863.0
2015-06-04 15:10:00,54.03,54.06,53.91,53.94,190753.0,41.1388,41.1617,41.0475,41.0703,190753.0
2015-06-04 15:20:00,53.94,53.94,53.87,53.87,211303.0,41.0703,41.0703,41.017,41.017,211303.0
2015-06-04 15:30:00,53.88,53.89,53.83,53.88,272202.0,41.0246,41.0322,40.9865,41.0246,272202.0
2015-06-04 15:40:00,53.88,53.93,53.87,53.89,282250.0,41.0246,41.0627,41.017,41.0322,282250.0
2015-06-04 15:50:00,53.89,54.0,53.83,54.0,658753.0,41.0322,41.116,40.9865,41.116,658753.0
2015-06-05 09:30:00,53.98,54.19,53.71,53.74,175395.0,41.1008,41.2607,40.8952,40.918,175395.0
2015-06-05 09:40:00,53.72,53.74,53.58,53.63,195115.0,40.9028,40.918,40.7962,40.8343,195115.0
2015-06-05 09:50:00,53.62,53.85,53.62,53.82,95077.0,40.8267,41.0018,40.8267,40.9789,95077.0
2015-06-05 10:00:00,53.83,54.05,53.82,53.89,111743.0,40.9865,41.1541,40.9789,41.0322,111743.0
2015-06-05 10:10:00,53.89,54.01,53.82,54.01,56323.0,41.0322,41.1236,40.9789,41.1236,56323.0
2015-06-05 10:20:00,54.01,54.17,54.01,54.09,87532.0,41.1236,41.2454,41.1236,41.1845,87532.0
2015-06-05 10:30:00,54.09,54.26,54.09,54.22,81751.0,41.1845,41.314,41.1845,41.2835,81751.0
2015-06-05 10:40:00,54.22,54.24,54.05,54.08,65573.0,41.2835,41.2987,41.1541,41.1769,65573.0
2015-06-05 10:50:00,54.08,54.12,54.02,54.07,68533.0,41.1769,41.2074,41.1312,41.1693,68533.0
2015-06-05 11:00:00,54.07,54.17,54.04,54.11,39280.0,41.1693,41.2454,41.1464,41.1997,39280.0
2015-06-05 11:10:00,54.12,54.22,54.11,54.21,45874.0,41.2074,41.2835,41.1997,41.2759,45874.0
2015-06-05 11:20:00,54.21,54.23,54.08,54.17,97201.0,41.2759,41.2911,41.1769,41.2454,97201.0
2015-06-05 11:30:00,54.16,54.18,54.06,54.09,50151.0,41.2378,41.253,41.1617,41.1845,50151.0
2015-06-05 11:40:00,54.1,54.12,54.04,54.11,55724.0,41.1921,41.2074,41.1464,41.1997,55724.0
2015-06-05 11:50:00,54.1,54.14,54.08,54.14,43154.0,41.1921,41.2226,41.1769,41.2226,43154.0
2015-06-05 12:00:00,54.13,54.14,54.09,54.14,34295.0,41.215,41.2226,41.1845,41.2226,34295.0
2015-06-05 12:10:00,54.15,54.2,54.14,54.19,29739.0,41.2302,41.2683,41.2226,41.2607,29739.0
2015-06-05 12:20:00,54.18,54.22,54.04,54.06,62539.0,41.253,41.2835,41.1464,41.1617,62539.0
2015-06-05 12:30:00,54.06,54.08,54.01,54.06,38550.0,41.1617,41.1769,41.1236,41.1617,38550.0
2015-06-05 12:40:00,54.07,54.15,54.03,54.1,37454.0,41.1693,41.2302,41.1388,41.1921,37454.0
2015-06-05 12:50:00,54.12,54.15,54.07,54.08,108719.0,41.2074,41.2302,41.1693,41.1769,108719.0
2015-06-05 13:00:00,54.08,54.13,54.07,54.1,39611.0,41.1769,41.215,41.1693,41.1921,39611.0
2015-06-05 13:10:00,54.09,54.09,54.04,54.07,37302.0,41.1845,41.1845,41.1464,41.1693,37302.0
2015-06-05 13:20:00,54.07,54.07,54.03,54.05,96724.0,41.1693,41.1693,41.1388,41.1541,96724.0
2015-06-05 13:30:00,54.05,54.09,54.02,54.03,50317.0,41.1541,41.1845,41.1312,41.1388,50317.0
2015-06-05 13:40:00,54.03,54.03,53.96,53.96,47095.0,41.1388,41.1388,41.0855,41.0855,47095.0
2015-06-05 13:50:00,53.97,53.98,53.93,53.93,42700.0,41.0931,41.1008,41.0627,41.0627,42700.0
2015-06-05 14:00:00,53.93,54.01,53.92,54.0,27234.0,41.0627,41.1236,41.0551,41.116,27234.0
2015-06-05 14:10:00,54.0,54.0,53.95,53.97,76293.0,41.116,41.116,41.0779,41.0931,76293.0
2015-06-05 14:20:00,53.98,53.98,53.89,53.9,98602.0,41.1008,41.1008,41.0322,41.0398,98602.0
2015-06-05 14:30:00,53.9,53.92,53.87,53.91,55634.0,41.0398,41.0551,41.017,41.0475,55634.0
2015-06-05 14:40:00,53.9,53.94,53.86,53.9,64435.0,41.0398,41.0703,41.0094,41.0398,64435.0
2015-06-05 14:50:00,53.91,53.96,53.87,53.9,76654.0,41.0475,41.0855,41.017,41.0398,76654.0
2015-06-05 15:00:00,53.9,53.92,53.86,53.87,87611.0,41.0398,41.0551,41.0094,41.017,87611.0
2015-06-05 15:10:00,53.88,53.9,53.85,53.87,54281.0,41.0246,41.0398,41.0018,41.017,54281.0
2015-06-05 15:20:00,53.86,53.91,53.8,53.81,92239.0,41.0094,41.0475,40.9637,40.9713,92239.0
2015-06-05 15:30:00,53.8,53.88,53.78,53.8,131739.0,40.9637,41.0246,40.9485,40.9637,131739.0
2015-06-05 15:40:00,53.8,53.84,53.77,53.82,130721.0,40.9637,40.9942,40.9409,40.9789,130721.0
2015-06-05 15:50:00,53.83,53.85,53.77,53.79,337452.0,40.9865,41.0018,40.9409,40.9561,337452.0
2015-06-08 09:30:00,53.7,53.72,53.57,53.63,142558.0,40.8876,40.9028,40.7886,40.8343,142558.0
2015-06-08 09:40:00,53.63,53.71,53.45,53.51,129401.0,40.8343,40.8952,40.6972,40.7429,129401.0
2015-06-08 09:50:00,53.52,53.54,53.44,53.48,86721.0,40.7505,40.7657,40.6896,40.7201,86721.0
2015-06-08 10:00:00,53.47,53.53,53.45,53.47,69627.0,40.7124,40.7581,40.6972,40.7124,69627.0
2015-06-08 10:10:00,53.47,53.49,53.41,53.41,76780.0,40.7124,40.7277,40.6668,40.6668,76780.0
2015-06-08 10:20:00,53.41,53.53,53.38,53.44,115940.0,40.6668,40.7581,40.6439,40.6896,115940.0
2015-06-08 10:30:00,53.44,53.53,53.43,53.52,55588.0,40.6896,40.7581,40.682,40.7505,55588.0
2015-06-08 10:40:00,53.51,53.55,53.48,53.52,147951.0,40.7429,40.7734,40.7201,40.7505,147951.0
2015-06-08 10:50:00,53.52,53.55,53.48,53.54,81125.0,40.7505,40.7734,40.7201,40.7657,81125.0
2015-06-08 11:00:00,53.53,53.56,53.47,53.52,63722.0,40.7581,40.781,40.7124,40.7505,63722.0
2015-06-08 11:10:00,53.53,53.54,53.41,53.42,101615.0,40.7581,40.7657,40.6668,40.6744,101615.0
2015-06-08 11:20:00,53.42,53.46,53.32,53.33,48838.0,40.6744,40.7048,40.5982,40.6058,48838.0
2015-06-08 11:30:00,53.33,53.35,53.29,53.3,66175.0,40.6058,40.6211,40.5754,40.583,66175.0
2015-06-08 11:40:00,53.29,53.31,53.24,53.27,67087.0,40.5754,40.5906,40.5373,40.5602,67087.0
2015-06-08 11:50:00,53.26,53.27,53.2,53.23,60526.0,40.5525,40.5602,40.5069,40.5297,60526.0
2015-06-08 12:00:00,53.24,53.26,53.2,53.23,48672.0,40.5373,40.5525,40.5069,40.5297,48672.0
2015-06-08 12:10:00,53.23,53.29,53.19,53.21,45334.0,40.5297,40.5754,40.4992,40.5145,45334.0
2015-06-08 12:20:00,53.21,53.22,53.17,53.19,35616.0,40.5145,40.5221,40.484,40.4992,35616.0
2015-06-08 12:30:00,53.18,53.19,53.12,53.12,43847.0,40.4916,40.4992,40.4459,40.4459,43847.0
2015-06-08 12:40:00,53.12,53.13,53.02,53.02,48086.0,40.4459,40.4536,40.3698,40.3698,48086.0
2015-06-08 12:50:00,53.02,53.03,52.9,52.9,134583.0,40.3698,40.3774,40.2784,40.2784,134583.0
2015-06-08 13:00:00,52.9,52.92,52.88,52.89,64898.0,40.2784,40.2937,40.2632,40.2708,64898.0
2015-06-08 13:10:00,52.89,52.9,52.81,52.82,47031.0,40.2708,40.2784,40.2099,40.2175,47031.0
2015-06-08 13:20:00,52.81,52.87,52.81,52.82,69923.0,40.2099,40.2556,40.2099,40.2175,69923.0
2015-06-08 13:30:00,52.82,52.82,52.7,52.73,128447.0,40.2175,40.2175,40.1262,40.149,128447.0
2015-06-08 13:40:00,52.73,52.83,52.73,52.83,66119.0,40.149,40.2251,40.149,40.2251,66119.0
2015-06-08 13:50:00,52.83,52.87,52.8,52.83,70076.0,40.2251,40.2556,40.2023,40.2251,70076.0
2015-06-08 14:00:00,52.84,52.84,52.77,52.79,70577.0,40.2328,40.2328,40.1795,40.1947,70577.0
2015-06-08 14:10:00,52.78,52.82,52.78,52.78,79153.0,40.1871,40.2175,40.1871,40.1871,79153.0
2015-06-08 14:20:00,52.79,52.84,52.79,52.8,99659.0,40.1947,40.2328,40.1947,40.2023,99659.0
2015-06-08 14:30:00,52.81,52.91,52.8,52.86,161548.0,40.2099,40.2861,40.2023,40.248,161548.0
2015-06-08 14:40:00,52.86,52.95,52.86,52.93,70020.0,40.248,40.3165,40.248,40.3013,70020.0
2015-06-08 14:50:00,52.93,53.02,52.93,52.97,88608.0,40.3013,40.3698,40.3013,40.3317,88608.0
2015-06-08 15:00:00,52.98,52.98,52.89,52.9,109756.0,40.3394,40.3394,40.2708,40.2784,109756.0
2015-06-08 15:10:00,52.89,52.9,52.84,52.84,145572.0,40.2708,40.2784,40.2328,40.2328,145572.0
2015-06-08 15:20:00,52.85,52.86,52.74,52.78,231717.0,40.2404,40.248,40.1566,40.1871,231717.0
2015-06-08 15:30:00,52.78,52.82,52.76,52.77,169499.0,40.1871,40.2175,40.1718,40.1795,169499.0
2015-06-08 15:40:00,52.76,52.9,52.75,52.9,228656.0,40.1718,40.2784,40.1642,40.2784,228656.0
2015-06-08 15:50:00,52.89,52.95,52.81,52.83,397800.0,40.2708,40.3165,40.2099,40.2251,397800.0
2015-06-09 09:30:00,52.84,52.88,52.56,52.61,108751.0,40.2328,40.2632,40.0196,40.0576,108751.0
2015-06-09 09:40:00,52.61,52.61,52.44,52.55,116505.0,40.0576,40.0576,39.9282,40.0119,116505.0
2015-06-09 09:50:00,52.55,52.66,52.54,52.62,137934.0,40.0119,40.0957,40.0043,40.0652,137934.0
2015-06-09 10:00:00,52.62,52.74,52.57,52.71,99130.0,40.0652,40.1566,40.0272,40.1338,99130.0
2015-06-09 10:10:00,52.71,52.81,52.71,52.74,85191.0,40.1338,40.2099,40.1338,40.1566,85191.0
2015-06-09 10:20:00,52.74,52.75,52.55,52.56,100541.0,40.1566,40.1642,40.0119,40.0196,100541.0
2015-06-09 10:30:00,52.55,52.59,52.46,52.53,149652.0,40.0119,40.0424,39.9434,39.9967,149652.0
2015-06-09 10:40:00,52.54,52.65,52.53,52.63,121766.0,40.0043,40.0881,39.9967,40.0729,121766.0
2015-06-09 10:50:00,52.63,52.84,52.63,52.84,121067.0,40.0729,40.2328,40.0729,40.2328,121067.0
2015-06-09 11:00:00,52.84,52.98,52.84,52.95,96714.0,40.2328,40.3394,40.2328,40.3165,96714.0
2015-06-09 11:10:00,52.95,53.11,52.95,53.11,174243.0,40.3165,40.4383,40.3165,40.4383,174243.0
2015-06-09 11:20:00,53.11,53.17,53.09,53.17,137956.0,40.4383,40.484,40.4231,40.484,137956.0
2015-06-09 11:30:00,53.16,53.29,53.15,53.25,121635.0,40.4764,40.5754,40.4688,40.5449,121635.0
2015-06-09 11:40:00,53.25,53.29,53.23,53.27,108740.0,40.5449,40.5754,40.5297,40.5602,108740.0
2015-06-09 11:50:00,53.27,53.27,53.15,53.2,102151.0,40.5602,40.5602,40.4688,40.5069,102151.0
2015-06-09 12:00:00,53.19,53.25,53.18,53.25,74879.0,40.4992,40.5449,40.4916,40.5449,74879.0
2015-06-09 12:10:00,53.25,53.26,53.08,53.1,81911.0,40.5449,40.5525,40.4155,40.4307,81911.0
2015-06-09 12:20:00,53.09,53.16,53.09,53.15,40062.0,40.4231,40.4764,40.4231,40.4688,40062.0
2015-06-09 12:30:00,53.15,53.18,53.09,53.16,52569.0,40.4688,40.4916,40.4231,40.4764,52569.0
2015-06-09 12:40:00,53.17,53.18,53.07,53.07,70052.0,40.484,40.4916,40.4079,40.4079,70052.0
2015-06-09 12:50:00,53.08,53.16,53.07,53.14,108361.0,40.4155,40.4764,40.4079,40.4612,108361.0
2015-06-09 13:00:00,53.15,53.25,53.15,53.22,50571.0,40.4688,40.5449,40.4688,40.5221,50571.0
2015-06-09 13:10:00,53.22,53.23,53.13,53.15,70399.0,40.5221,40.5297,40.4536,40.4688,70399.0
2015-06-09 13:20:00,53.15,53.18,53.08,53.13,46459.0,40.4688,40.4916,40.4155,40.4536,46459.0
2015-06-09 13:30:00,53.13,53.15,53.06,53.08,205021.0,40.4536,40.4688,40.4003,40.4155,205021.0
2015-06-09 13:40:00,53.08,53.14,53.05,53.07,46808.0,40.4155,40.4612,40.3926,40.4079,46808.0
2015-06-09 13:50:00,53.08,53.11,53.03,53.05,54258.0,40.4155,40.4383,40.3774,40.3926,54258.0
2015-06-09 14:00:00,53.05,53.09,53.02,53.06,68982.0,40.3926,40.4231,40.3698,40.4003,68982.0
2015-06-09 14:10:00,53.05,53.09,53.01,53.03,52755.0,40.3926,40.4231,40.3622,40.3774,52755.0
2015-06-09 14:20:00,53.03,53.08,53.03,53.06,38616.0,40.3774,40.4155,40.3774,40.4003,38616.0
2015-06-09 14:30:00,53.07,53.13,53.04,53.11,60917.0,40.4079,40.4536,40.385,40.4383,60917.0
2015-06-09 14:40:00,53.11,53.18,53.09,53.14,75514.0,40.4383,40.4916,40.4231,40.4612,75514.0
2015-06-09 14:50:00,53.15,53.17,53.07,53.1,76499.0,40.4688,40.484,40.4079,40.4307,76499.0
2015-06-09 15:00:00,53.08,53.09,53.0,53.01,66090.0,40.4155,40.4231,40.3546,40.3622,66090.0
2015-06-09 15:10:00,53.01,53.06,52.99,53.06,60402.0,40.3622,40.4003,40.347,40.4003,60402.0
2015-06-09 15:20:00,53.05,53.06,52.95,52.97,77944.0,40.3926,40.4003,40.3165,40.3317,77944.0
2015-06-09 15:30:00,52.97,53.0,52.93,53.0,81002.0,40.3317,40.3546,40.3013,40.3546,81002.0
2015-06-09 15:40:00,53.0,53.0,52.96,52.98,67297.0,40.3546,40.3546,40.3241,40.3394,67297.0
2015-06-09 15:50:00,52.98,53.0,52.9,52.91,341356.0,40.3394,40.3546,40.2784,40.2861,341356.0
2015-06-10 09:30:00,53.14,53.37,52.92,53.26,317764.0,40.4612,40.6363,40.2937,40.5525,317764.0
2015-06-10 09:40:00,53.26,53.34,53.11,53.24,103190.0,40.5525,40.6135,40.4383,40.5373,103190.0
2015-06-10 09:50:00,53.25,53.41,53.24,53.38,111097.0,40.5449,40.6668,40.5373,40.6439,111097.0
2015-06-10 10:00:00,53.38,53.6,53.36,53.57,195390.0,40.6439,40.8114,40.6287,40.7886,195390.0
2015-06-10 10:10:00,53.57,53.65,53.48,53.62,170994.0,40.7886,40.8495,40.7201,40.8267,170994.0
2015-06-10 10:20:00,53.62,53.67,53.61,53.67,114358.0,40.8267,40.8647,40.819,40.8647,114358.0
2015-06-10 10:30:00,53.67,53.78,53.61,53.76,185859.0,40.8647,40.9485,40.819,40.9332,185859.0
2015-06-10 10:40:00,53.75,53.82,53.63,53.68,249669.0,40.9256,40.9789,40.8343,40.8723,249669.0
2015-06-10 10:50:00,53.68,53.81,53.63,53.81,74557.0,40.8723,40.9713,40.8343,40.9713,74557.0
2015-06-10 11:00:00,53.8,53.83,53.75,53.8,110092.0,40.9637,40.9865,40.9256,40.9637,110092.0
2015-06-10 11:10:00,53.81,54.11,53.74,54.01,276441.0,40.9713,41.1997,40.918,41.1236,276441.0
2015-06-10 11:20:00,54.01,54.08,53.99,54.08,155565.0,41.1236,41.1769,41.1084,41.1769,155565.0
2015-06-10 11:30:00,54.07,54.08,53.97,54.0,74564.0,41.1693,41.1769,41.0931,41.116,74564.0
2015-06-10 11:40:00,54.01,54.06,53.96,53.97,61547.0,41.1236,41.1617,41.0855,41.0931,61547.0
2015-06-10 11:50:00,53.98,54.03,53.94,54.01,79546.0,41.1008,41.1388,41.0703,41.1236,79546.0
2015-06-10 12:00:00,54.0,54.09,53.99,53.99,82785.0,41.116,41.1845,41.1084,41.1084,82785.0
2015-06-10 12:10:00,53.99,54.05,53.98,54.0,59464.0,41.1084,41.1541,41.1008,41.116,59464.0
2015-06-10 12:20:00,54.01,54.07,53.98,54.01,105780.0,41.1236,41.1693,41.1008,41.1236,105780.0
2015-06-10 12:30:00,54.0,54.07,53.97,53.98,53198.0,41.116,41.1693,41.0931,41.1008,53198.0
2015-06-10 12:40:00,53.98,54.08,53.97,54.08,88229.0,41.1008,41.1769,41.0931,41.1769,88229.0
2015-06-10 12:50:00,54.08,54.11,54.05,54.09,80018.0,41.1769,41.1997,41.1541,41.1845,80018.0
2015-06-10 13:00:00,54.09,54.15,54.09,54.14,139348.0,41.1845,41.2302,41.1845,41.2226,139348.0
2015-06-10 13:10:00,54.14,54.15,54.01,54.06,91484.0,41.2226,41.2302,41.1236,41.1617,91484.0
2015-06-10 13:20:00,54.06,54.08,54.05,54.06,42439.0,41.1617,41.1769,41.1541,41.1617,42439.0
2015-06-10 13:30:00,54.06,54.11,54.04,54.07,87716.0,41.1617,41.1997,41.1464,41.1693,87716.0
2015-06-10 13:40:00,54.07,54.12,54.05,54.12,79670.0,41.1693,41.2074,41.1541,41.2074,79670.0
2015-06-10 13:50:00,54.12,54.19,54.09,54.18,87511.0,41.2074,41.2607,41.1845,41.253,87511.0
2015-06-10 14:00:00,54.18,54.31,54.12,54.24,161281.0,41.253,41.352,41.2074,41.2987,161281.0
2015-06-10 14:10:00,54.24,54.27,54.16,54.27,72760.0,41.2987,41.3216,41.2378,41.3216,72760.0
2015-06-10 14:20:00,54.26,54.34,54.25,54.32,144706.0,41.314,41.3749,41.3063,41.3596,144706.0
2015-06-10 14:30:00,54.32,54.35,54.26,54.26,189889.0,41.3596,41.3825,41.314,41.314,189889.0
2015-06-10 14:40:00,54.26,54.3,54.21,54.21,101152.0,41.314,41.3444,41.2759,41.2759,101152.0
2015-06-10 14:50:00,54.21,54.27,54.2,54.27,124288.0,41.2759,41.3216,41.2683,41.3216,124288.0
2015-06-10 15:00:00,54.26,54.32,54.22,54.28,190744.0,41.314,41.3596,41.2835,41.3292,190744.0
2015-06-10 15:10:00,54.29,54.29,54.22,54.26,105130.0,41.3368,41.3368,41.2835,41.314,105130.0
2015-06-10 15:20:00,54.27,54.32,54.24,54.24,162986.0,41.3216,41.3596,41.2987,41.2987,162986.0
2015-06-10 15:30:00,54.24,54.26,54.21,54.23,169310.0,41.2987,41.314,41.2759,41.2911,169310.0
2015-06-10 15:40:00,54.22,54.39,54.21,54.36,364857.0,41.2835,41.4129,41.2759,41.3901,364857.0
2015-06-10 15:50:00,54.37,54.39,54.19,54.19,528561.0,41.3977,41.4129,41.2607,41.2607,528561.0
2015-06-11 09:30:00,54.17,54.26,53.92,53.92,115589.0,41.2454,41.314,41.0551,41.0551,115589.0
2015-06-11 09:40:00,53.94,54.05,53.85,54.04,90539.0,41.0703,41.1541,41.0018,41.1464,90539.0
2015-06-11 09:50:00,54.02,54.1,54.0,54.04,88608.0,41.1312,41.1921,41.116,41.1464,88608.0
2015-06-11 10:00:00,54.04,54.08,53.96,53.96,67925.0,41.1464,41.1769,41.0855,41.0855,67925.0
2015-06-11 10:10:00,53.96,54.01,53.93,53.97,72149.0,41.0855,41.1236,41.0627,41.0931,72149.0
2015-06-11 10:20:00,53.97,53.98,53.86,53.95,55500.0,41.0931,41.1008,41.0094,41.0779,55500.0
2015-06-11 10:30:00,53.94,53.94,53.75,53.8,107313.0,41.0703,41.0703,40.9256,40.9637,107313.0
2015-06-11 10:40:00,53.8,53.98,53.8,53.96,67455.0,40.9637,41.1008,40.9637,41.0855,67455.0
2015-06-11 10:50:00,53.96,53.98,53.88,53.92,76546.0,41.0855,41.1008,41.0246,41.0551,76546.0
2015-06-11 11:00:00,53.92,53.99,53.86,53.97,83533.0,41.0551,41.1084,41.0094,41.0931,83533.0
2015-06-11 11:10:00,53.97,54.04,53.95,53.97,61974.0,41.0931,41.1464,41.0779,41.0931,61974.0
2015-06-11 11:20:00,53.97,54.01,53.94,53.99,69227.0,41.0931,41.1236,41.0703,41.1084,69227.0
2015-06-11 11:30:00,53.99,54.04,53.96,54.04,52036.0,41.1084,41.1464,41.0855,41.1464,52036.0
2015-06-11 11:40:00,54.05,54.05,53.98,54.01,43950.0,41.1541,41.1541,41.1008,41.1236,43950.0
2015-06-11 11:50:00,54.01,54.04,53.96,53.96,54125.0,41.1236,41.1464,41.0855,41.0855,54125.0
2015-06-11 12:00:00,53.97,54.01,53.95,53.96,36346.0,41.0931,41.1236,41.0779,41.0855,36346.0
2015-06-11 12:10:00,53.95,54.01,53.91,53.97,102814.0,41.0779,41.1236,41.0475,41.0931,102814.0
2015-06-11 12:20:00,53.96,54.09,53.95,54.08,130797.0,41.0855,41.1845,41.0779,41.1769,130797.0
2015-06-11 12:30:00,54.08,54.09,54.02,54.05,42963.0,41.1769,41.1845,41.1312,41.1541,42963.0
2015-06-11 12:40:00,54.04,54.06,53.98,53.98,36294.0,41.1464,41.1617,41.1008,41.1008,36294.0
2015-06-11 12:50:00,53.98,54.01,53.96,54.01,20431.0,41.1008,41.1236,41.0855,41.1236,20431.0
2015-06-11 13:00:00,54.0,54.02,53.95,53.95,126404.0,41.116,41.1312,41.0779,41.0779,126404.0
2015-06-11 13:10:00,53.95,53.98,53.94,53.96,30832.0,41.0779,41.1008,41.0703,41.0855,30832.0
2015-06-11 13:20:00,53.95,54.0,53.93,53.99,40951.0,41.0779,41.116,41.0627,41.1084,40951.0
2015-06-11 13:30:00,54.0,54.0,53.96,53.98,59682.0,41.116,41.116,41.0855,41.1008,59682.0
2015-06-11 13:40:00,53.98,54.0,53.96,53.97,83260.0,41.1008,41.116,41.0855,41.0931,83260.0
2015-06-11 13:50:00,53.98,53.98,53.9,53.9,71581.0,41.1008,41.1008,41.0398,41.0398,71581.0
2015-06-11 14:00:00,53.91,53.93,53.86,53.86,60579.0,41.0475,41.0627,41.0094,41.0094,60579.0
2015-06-11 14:10:00,53.86,53.88,53.83,53.83,63595.0,41.0094,41.0246,40.9865,40.9865,63595.0
2015-06-11 14:20:00,53.83,53.84,53.78,53.79,61831.0,40.9865,40.9942,40.9485,40.9561,61831.0
2015-06-11 14:30:00,53.79,53.81,53.77,53.8,91168.0,40.9561,40.9713,40.9409,40.9637,91168.0
2015-06-11 14:40:00,53.8,53.81,53.77,53.79,79380.0,40.9637,40.9713,40.9409,40.9561,79380.0
2015-06-11 14:50:00,53.79,53.83,53.76,53.83,85748.0,40.9561,40.9865,40.9332,40.9865,85748.0
2015-06-11 15:00:00,53.82,53.86,53.8,53.84,77988.0,40.9789,41.0094,40.9637,40.9942,77988.0
2015-06-11 15:10:00,53.83,53.88,53.79,53.79,109166.0,40.9865,41.0246,40.9561,40.9561,109166.0
2015-06-11 15:20:00,53.79,53.79,53.75,53.76,153548.0,40.9561,40.9561,40.9256,40.9332,153548.0
2015-06-11 15:30:00,53.76,53.76,53.66,53.72,257642.0,40.9332,40.9332,40.8571,40.9028,257642.0
2015-06-11 15:40:00,53.72,53.72,53.66,53.66,205354.0,40.9028,40.9028,40.8571,40.8571,205354.0
2015-06-11 15:50:00,53.66,53.67,53.57,53.64,799729.0,40.8571,40.8647,40.7886,40.8419,799729.0
2015-06-12 09:30:00,53.35,53.51,53.15,53.33,244904.0,40.6211,40.7429,40.4688,40.6058,244904.0
2015-06-12 09:40:00,53.31,53.43,53.19,53.37,129793.0,40.5906,40.682,40.4992,40.6363,129793.0
2015-06-12 09:50:00,53.36,53.46,53.35,53.38,112759.0,40.6287,40.7048,40.6211,40.6439,112759.0
2015-06-12 10:00:00,53.36,53.47,53.34,53.36,64333.0,40.6287,40.7124,40.6135,40.6287,64333.0
2015-06-12 10:10:00,53.36,53.36,53.23,53.28,158365.0,40.6287,40.6287,40.5297,40.5678,158365.0
2015-06-12 10:20:00,53.28,53.3,53.22,53.22,89586.0,40.5678,40.583,40.5221,40.5221,89586.0
2015-06-12 10:30:00,53.22,53.27,53.09,53.12,188386.0,40.5221,40.5602,40.4231,40.4459,188386.0
2015-06-12 10:40:00,53.11,53.16,53.07,53.13,74780.0,40.4383,40.4764,40.4079,40.4536,74780.0
2015-06-12 10:50:00,53.14,53.17,53.04,53.05,54143.0,40.4612,40.484,40.385,40.3926,54143.0
2015-06-12 11:00:00,53.04,53.08,53.01,53.07,55275.0,40.385,40.4155,40.3622,40.4079,55275.0
2015-06-12 11:10:00,53.07,53.14,53.01,53.09,73903.0,40.4079,40.4612,40.3622,40.4231,73903.0
2015-06-12 11:20:00,53.11,53.26,53.09,53.23,70628.0,40.4383,40.5525,40.4231,40.5297,70628.0
2015-06-12 11:30:00,53.23,53.23,53.14,53.2,36665.0,40.5297,40.5297,40.4612,40.5069,36665.0
2015-06-12 11:40:00,53.2,53.22,53.08,53.09,57560.0,40.5069,40.5221,40.4155,40.4231,57560.0
2015-06-12 11:50:00,53.1,53.15,53.07,53.11,42475.0,40.4307,40.4688,40.4079,40.4383,42475.0
2015-06-12 12:00:00,53.1,53.14,53.04,53.05,48979.0,40.4307,40.4612,40.385,40.3926,48979.0
2015-06-12 12:10:00,53.04,53.09,53.03,53.08,33441.0,40.385,40.4231,40.3774,40.4155,33441.0
2015-06-12 12:20:00,53.08,53.15,53.07,53.11,37371.0,40.4155,40.4688,40.4079,40.4383,37371.0
2015-06-12 12:30:00,53.11,53.14,53.06,53.08,42682.0,40.4383,40.4612,40.4003,40.4155,42682.0
2015-06-12 12:40:00,53.07,53.08,53.01,53.04,54965.0,40.4079,40.4155,40.3622,40.385,54965.0
2015-06-12 12:50:00,53.04,53.1,52.99,53.03,65509.0,40.385,40.4307,40.347,40.3774,65509.0
2015-06-12 13:00:00,53.03,53.06,53.0,53.03,43452.0,40.3774,40.4003,40.3546,40.3774,43452.0
2015-06-12 13:10:00,53.03,53.08,53.01,53.06,42998.0,40.3774,40.4155,40.3622,40.4003,42998.0
2015-06-12 13:20:00,53.07,53.09,53.05,53.08,31926.0,40.4079,40.4231,40.3926,40.4155,31926.0
2015-06-12 13:30:00,53.07,53.16,53.07,53.13,31440.0,40.4079,40.4764,40.4079,40.4536,31440.0
2015-06-12 13:40:00,53.13,53.13,53.06,53.1,52679.0,40.4536,40.4536,40.4003,40.4307,52679.0
2015-06-12 13:50:00,53.1,53.15,53.08,53.15,56921.0,40.4307,40.4688,40.4155,40.4688,56921.0
2015-06-12 14:00:00,53.16,53.17,53.09,53.11,57283.0,40.4764,40.484,40.4231,40.4383,57283.0
2015-06-12 14:10:00,53.1,53.15,53.09,53.1,77593.0,40.4307,40.4688,40.4231,40.4307,77593.0
2015-06-12 14:20:00,53.1,53.14,53.09,53.14,56622.0,40.4307,40.4612,40.4231,40.4612,56622.0
2015-06-12 14:30:00,53.13,53.13,53.01,53.06,81855.0,40.4536,40.4536,40.3622,40.4003,81855.0
2015-06-12 14:40:00,53.05,53.1,53.05,53.09,40816.0,40.3926,40.4307,40.3926,40.4231,40816.0
2015-06-12 14:50:00,53.09,53.13,53.01,53.02,66424.0,40.4231,40.4536,40.3622,40.3698,66424.0
2015-06-12 15:00:00,53.01,53.07,53.0,53.04,54998.0,40.3622,40.4079,40.3546,40.385,54998.0
2015-06-12 15:10:00,53.04,53.08,53.02,53.04,58174.0,40.385,40.4155,40.3698,40.385,58174.0
2015-06-12 15:20:00,53.04,53.13,53.03,53.07,108626.0,40.385,40.4536,40.3774,40.4079,108626.0
2015-06-12 15:30:00,53.08,53.11,53.03,53.04,120293.0,40.4155,40.4383,40.3774,40.385,120293.0
2015-06-12 15:40:00,53.04,53.04,53.01,53.03,123823.0,40.385,40.385,40.3622,40.3774,123823.0
2015-06-12 15:50:00,53.02,53.08,53.0,53.01,361839.0,40.3698,40.4155,40.3546,40.3622,361839.0
2015-06-15 09:30:00,52.45,52.6,52.32,52.51,136380.0,39.9358,40.05,39.8368,39.9815,136380.0
2015-06-15 09:40:00,52.49,52.59,52.43,52.47,166932.0,39.9663,40.0424,39.9206,39.951,166932.0
2015-06-15 09:50:00,52.47,52.53,52.37,52.43,117116.0,39.951,39.9967,39.8749,39.9206,117116.0
2015-06-15 10:00:00,52.45,52.64,52.43,52.63,113425.0,39.9358,40.0805,39.9206,40.0729,113425.0
2015-06-15 10:10:00,52.61,52.68,52.54,52.62,100616.0,40.0576,40.1109,40.0043,40.0652,100616.0
2015-06-15 10:20:00,52.64,52.69,52.57,52.66,73984.0,40.0805,40.1185,40.0272,40.0957,73984.0
2015-06-15 10:30:00,52.66,52.68,52.55,52.67,119622.0,40.0957,40.1109,40.0119,40.1033,119622.0
2015-06-15 10:40:00,52.67,52.72,52.61,52.65,89522.0,40.1033,40.1414,40.0576,40.0881,89522.0
2015-06-15 10:50:00,52.65,52.67,52.59,52.64,73508.0,40.0881,40.1033,40.0424,40.0805,73508.0
2015-06-15 11:00:00,52.64,52.85,52.64,52.83,113864.0,40.0805,40.2404,40.0805,40.2251,113864.0
2015-06-15 11:10:00,52.83,52.94,52.83,52.87,63959.0,40.2251,40.3089,40.2251,40.2556,63959.0
2015-06-15 11:20:00,52.87,52.9,52.72,52.73,96849.0,40.2556,40.2784,40.1414,40.149,96849.0
2015-06-15 11:30:00,52.74,52.84,52.74,52.82,58862.0,40.1566,40.2328,40.1566,40.2175,58862.0
2015-06-15 11:40:00,52.82,52.91,52.82,52.88,48314.0,40.2175,40.2861,40.2175,40.2632,48314.0
2015-06-15 11:50:00,52.88,52.93,52.84,52.86,58823.0,40.2632,40.3013,40.2328,40.248,58823.0
2015-06-15 12:00:00,52.86,52.9,52.83,52.86,57552.0,40.248,40.2784,40.2251,40.248,57552.0
2015-06-15 12:10:00,52.86,52.91,52.83,52.87,43476.0,40.248,40.2861,40.2251,40.2556,43476.0
2015-06-15 12:20:00,52.88,52.94,52.82,52.87,69973.0,40.2632,40.3089,40.2175,40.2556,69973.0
2015-06-15 12:30:00,52.87,52.94,52.85,52.88,55087.0,40.2556,40.3089,40.2404,40.2632,55087.0
2015-06-15 12:40:00,52.89,52.96,52.87,52.96,56072.0,40.2708,40.3241,40.2556,40.3241,56072.0
2015-06-15 12:50:00,52.96,53.0,52.92,52.98,60783.0,40.3241,40.3546,40.2937,40.3394,60783.0
2015-06-15 13:00:00,52.96,52.97,52.92,52.97,53742.0,40.3241,40.3317,40.2937,40.3317,53742.0
2015-06-15 13:10:00,52.97,53.0,52.92,52.97,56029.0,40.3317,40.3546,40.2937,40.3317,56029.0
2015-06-15 13:20:00,52.97,52.97,52.9,52.91,63722.0,40.3317,40.3317,40.2784,40.2861,63722.0
2015-06-15 13:30:00,52.9,52.9,52.83,52.83,56286.0,40.2784,40.2784,40.2251,40.2251,56286.0
2015-06-15 13:40:00,52.82,52.84,52.79,52.84,131874.0,40.2175,40.2328,40.1947,40.2328,131874.0
2015-06-15 13:50:00,52.85,52.99,52.79,52.89,256520.0,40.2404,40.347,40.1947,40.2708,256520.0
2015-06-15 14:00:00,52.89,52.91,52.86,52.88,76927.0,40.2708,40.2861,40.248,40.2632,76927.0
2015-06-15 14:10:00,52.88,53.04,52.88,53.02,88533.0,40.2632,40.385,40.2632,40.3698,88533.0
2015-06-15 14:20:00,53.02,53.02,52.96,53.01,69725.0,40.3698,40.3698,40.3241,40.3622,69725.0
2015-06-15 14:30:00,53.0,53.04,52.98,53.01,80697.0,40.3546,40.385,40.3394,40.3622,80697.0
2015-06-15 14:40:00,53.01,53.1,52.98,53.1,75357.0,40.3622,40.4307,40.3394,40.4307,75357.0
2015-06-15 14:50:00,53.1,53.11,52.95,52.97,128826.0,40.4307,40.4383,40.3165,40.3317,128826.0
2015-06-15 15:00:00,52.96,52.98,52.9,52.92,87355.0,40.3241,40.3394,40.2784,40.2937,87355.0
2015-06-15 15:10:00,52.93,52.96,52.89,52.91,85056.0,40.3013,40.3241,40.2708,40.2861,85056.0
2015-06-15 15:20:00,52.9,52.98,52.9,52.98,104709.0,40.2784,40.3394,40.2784,40.3394,104709.0
2015-06-15 15:30:00,52.97,53.02,52.96,53.0,115643.0,40.3317,40.3698,40.3241,40.3546,115643.0
2015-06-15 15:40:00,53.01,53.1,53.0,53.09,136721.0,40.3622,40.4307,40.3546,40.4231,136721.0
2015-06-15 15:50:00,53.08,53.11,53.02,53.05,463367.0,40.4155,40.4383,40.3698,40.3926,463367.0
2015-06-16 09:30:00,52.91,53.05,52.69,53.01,138910.0,40.2861,40.3926,40.1185,40.3622,138910.0
2015-06-16 09:40:00,53.0,53.01,52.88,52.89,105909.0,40.3546,40.3622,40.2632,40.2708,105909.0
2015-06-16 09:50:00,52.89,52.91,52.77,52.81,87613.0,40.2708,40.2861,40.1795,40.2099,87613.0
2015-06-16 10:00:00,52.81,52.91,52.79,52.8,78467.0,40.2099,40.2861,40.1947,40.2023,78467.0
2015-06-16 10:10:00,52.8,52.8,52.66,52.79,96236.0,40.2023,40.2023,40.0957,40.1947,96236.0
2015-06-16 10:20:00,52.78,52.82,52.76,52.78,57064.0,40.1871,40.2175,40.1718,40.1871,57064.0
2015-06-16 10:30:00,52.78,52.83,52.69,52.74,76764.0,40.1871,40.2251,40.1185,40.1566,76764.0
2015-06-16 10:40:00,52.73,52.84,52.73,52.8,43713.0,40.149,40.2328,40.149,40.2023,43713.0
2015-06-16 10:50:00,52.81,52.81,52.72,52.74,65592.0,40.2099,40.2099,40.1414,40.1566,65592.0
2015-06-16 11:00:00,52.74,52.78,52.73,52.76,68296.0,40.1566,40.1871,40.149,40.1718,68296.0
2015-06-16 11:10:00,52.76,52.95,52.76,52.92,83432.0,40.1718,40.3165,40.1718,40.2937,83432.0
2015-06-16 11:20:00,52.93,53.01,52.93,52.98,57146.0,40.3013,40.3622,40.3013,40.3394,57146.0
2015-06-16 11:30:00,52.98,53.03,52.97,53.02,32657.0,40.3394,40.3774,40.3317,40.3698,32657.0
2015-06-16 11:40:00,53.02,53.06,53.01,53.02,40515.0,40.3698,40.4003,40.3622,40.3698,40515.0
2015-06-16 11:50:00,53.02,53.05,52.94,52.97,31185.0,40.3698,40.3926,40.3089,40.3317,31185.0
2015-06-16 12:00:00,52.96,52.99,52.93,52.93,38966.0,40.3241,40.347,40.3013,40.3013,38966.0
2015-06-16 12:10:00,52.92,52.95,52.9,52.91,54568.0,40.2937,40.3165,40.2784,40.2861,54568.0
2015-06-16 12:20:00,52.91,52.95,52.91,52.94,42499.0,40.2861,40.3165,40.2861,40.3089,42499.0
2015-06-16 12:30:00,52.95,53.03,52.92,53.02,47929.0,40.3165,40.3774,40.2937,40.3698,47929.0
2015-06-16 12:40:00,53.01,53.07,53.01,53.06,37241.0,40.3622,40.4079,40.3622,40.4003,37241.0
2015-06-16 12:50:00,53.06,53.09,53.06,53.09,40617.0,40.4003,40.4231,40.4003,40.4231,40617.0
2015-06-16 13:00:00,53.09,53.11,53.03,53.08,30409.0,40.4231,40.4383,40.3774,40.4155,30409.0
2015-06-16 13:10:00,53.07,53.07,53.0,53.0,58932.0,40.4079,40.4079,40.3546,40.3546,58932.0
2015-06-16 13:20:00,53.0,53.11,53.0,53.08,24536.0,40.3546,40.4383,40.3546,40.4155,24536.0
2015-06-16 13:30:00,53.08,53.11,53.02,53.05,70408.0,40.4155,40.4383,40.3698,40.3926,70408.0
2015-06-16 13:40:00,53.05,53.06,52.98,53.01,43668.0,40.3926,40.4003,40.3394,40.3622,43668.0
2015-06-16 13:50:00,53.01,53.05,53.0,53.02,19883.0,40.3622,40.3926,40.3546,40.3698,19883.0
2015-06-16 14:00:00,53.03,53.12,53.03,53.11,37579.0,40.3774,40.4459,40.3774,40.4383,37579.0
2015-06-16 14:10:00,53.11,53.18,53.1,53.16,51760.0,40.4383,40.4916,40.4307,40.4764,51760.0
2015-06-16 14:20:00,53.17,53.17,53.11,53.15,34723.0,40.484,40.484,40.4383,40.4688,34723.0
2015-06-16 14:30:00,53.15,53.16,53.1,53.12,44966.0,40.4688,40.4764,40.4307,40.4459,44966.0
2015-06-16 14:40:00,53.12,53.13,53.08,53.12,35650.0,40.4459,40.4536,40.4155,40.4459,35650.0
2015-06-16 14:50:00,53.12,53.19,53.12,53.19,38828.0,40.4459,40.4992,40.4459,40.4992,38828.0
2015-06-16 15:00:00,53.19,53.2,53.14,53.15,72356.0,40.4992,40.5069,40.4612,40.4688,72356.0
2015-06-16 15:10:00,53.15,53.19,53.11,53.11,55840.0,40.4688,40.4992,40.4383,40.4383,55840.0
2015-06-16 15:20:00,53.12,53.14,53.09,53.11,68538.0,40.4459,40.4612,40.4231,40.4383,68538.0
2015-06-16 15:30:00,53.11,53.17,53.1,53.16,67153.0,40.4383,40.484,40.4307,40.4764,67153.0
2015-06-16 15:40:00,53.15,53.17,53.07,53.11,99985.0,40.4688,40.484,40.4079,40.4383,99985.0
2015-06-16 15:50:00,53.11,53.12,53.04,53.1,164306.0,40.4383,40.4459,40.385,40.4307,164306.0
2015-06-17 09:30:00,53.31,53.38,53.16,53.35,106585.0,40.5906,40.6439,40.4764,40.6211,106585.0
2015-06-17 09:40:00,53.34,53.37,53.24,53.31,97584.0,40.6135,40.6363,40.5373,40.5906,97584.0
2015-06-17 09:50:00,53.33,53.35,53.19,53.27,74771.0,40.6058,40.6211,40.4992,40.5602,74771.0
2015-06-17 10:00:00,53.28,53.35,53.25,53.33,59551.0,40.5678,40.6211,40.5449,40.6058,59551.0
2015-06-17 10:10:00,53.33,53.37,53.31,53.33,40209.0,40.6058,40.6363,40.5906,40.6058,40209.0
2015-06-17 10:20:00,53.33,53.34,53.29,53.29,30947.0,40.6058,40.6135,40.5754,40.5754,30947.0
2015-06-17 10:30:00,53.29,53.36,53.29,53.31,34868.0,40.5754,40.6287,40.5754,40.5906,34868.0
2015-06-17 10:40:00,53.32,53.39,53.32,53.38,36595.0,40.5982,40.6515,40.5982,40.6439,36595.0
2015-06-17 10:50:00,53.39,53.44,53.34,53.4,66838.0,40.6515,40.6896,40.6135,40.6591,66838.0
2015-06-17 11:00:00,53.4,53.43,53.38,53.41,44304.0,40.6591,40.682,40.6439,40.6668,44304.0
2015-06-17 11:10:00,53.41,53.43,53.39,53.41,43114.0,40.6668,40.682,40.6515,40.6668,43114.0
2015-06-17 11:20:00,53.41,53.41,53.26,53.27,57264.0,40.6668,40.6668,40.5525,40.5602,57264.0
2015-06-17 11:30:00,53.26,53.28,53.23,53.26,57205.0,40.5525,40.5678,40.5297,40.5525,57205.0
2015-06-17 11:40:00,53.26,53.27,53.19,53.21,55726.0,40.5525,40.5602,40.4992,40.5145,55726.0
2015-06-17 11:50:00,53.21,53.32,53.21,53.27,28817.0,40.5145,40.5982,40.5145,40.5602,28817.0
2015-06-17 12:00:00,53.27,53.32,53.21,53.26,51174.0,40.5602,40.5982,40.5145,40.5525,51174.0
2015-06-17 12:10:00,53.26,53.26,53.13,53.16,42298.0,40.5525,40.5525,40.4536,40.4764,42298.0
2015-06-17 12:20:00,53.16,53.17,53.13,53.16,30910.0,40.4764,40.484,40.4536,40.4764,30910.0
2015-06-17 12:30:00,53.17,53.18,53.14,53.15,32608.0,40.484,40.4916,40.4612,40.4688,32608.0
2015-06-17 12:40:00,53.15,53.17,53.09,53.12,69394.0,40.4688,40.484,40.4231,40.4459,69394.0
2015-06-17 12:50:00,53.12,53.14,53.01,53.06,59874.0,40.4459,40.4612,40.3622,40.4003,59874.0
2015-06-17 13:00:00,53.06,53.09,53.02,53.05,71661.0,40.4003,40.4231,40.3698,40.3926,71661.0
2015-06-17 13:10:00,53.04,53.07,52.99,53.05,50123.0,40.385,40.4079,40.347,40.3926,50123.0
2015-06-17 13:20:00,53.04,53.09,53.02,53.07,45037.0,40.385,40.4231,40.3698,40.4079,45037.0
2015-06-17 13:30:00,53.08,53.12,53.06,53.07,34852.0,40.4155,40.4459,40.4003,40.4079,34852.0
2015-06-17 13:40:00,53.09,53.1,53.04,53.05,68204.0,40.4231,40.4307,40.385,40.3926,68204.0
2015-06-17 13:50:00,53.05,53.1,53.03,53.06,62347.0,40.3926,40.4307,40.3774,40.4003,62347.0
2015-06-17 14:00:00,53.03,53.45,52.87,53.29,112233.0,40.3774,40.6972,40.2556,40.5754,112233.0
2015-06-17 14:10:00,53.28,53.32,53.18,53.2,108443.0,40.5678,40.5982,40.4916,40.5069,108443.0
2015-06-17 14:20:00,53.2,53.23,53.11,53.17,68502.0,40.5069,40.5297,40.4383,40.484,68502.0
2015-06-17 14:30:00,53.15,53.36,53.15,53.36,132176.0,40.4688,40.6287,40.4688,40.6287,132176.0
2015-06-17 14:40:00,53.34,53.51,53.34,53.46,111759.0,40.6135,40.7429,40.6135,40.7048,111759.0
2015-06-17 14:50:00,53.48,53.53,53.44,53.47,105033.0,40.7201,40.7581,40.6896,40.7124,105033.0
2015-06-17 15:00:00,53.48,53.49,53.33,53.34,76760.0,40.7201,40.7277,40.6058,40.6135,76760.0
2015-06-17 15:10:00,53.35,53.46,53.34,53.41,70514.0,40.6211,40.7048,40.6135,40.6668,70514.0
2015-06-17 15:20:00,53.41,53.48,53.4,53.44,92790.0,40.6668,40.7201,40.6591,40.6896,92790.0
2015-06-17 15:30:00,53.44,53.48,53.38,53.41,108508.0,40.6896,40.7201,40.6439,40.6668,108508.0
2015-06-17 15:40:00,53.4,53.4,53.31,53.32,102965.0,40.6591,40.6591,40.5906,40.5982,102965.0
2015-06-17 15:50:00,53.32,53.37,53.27,53.28,305175.0,40.5982,40.6363,40.5602,40.5678,305175.0
2015-06-18 09:30:00,53.49,53.66,53.34,53.44,151370.0,40.7277,40.8571,40.6135,40.6896,151370.0
2015-06-18 09:40:00,53.44,53.72,53.44,53.71,189349.0,40.6896,40.9028,40.6896,40.8952,189349.0
2015-06-18 09:50:00,53.71,53.82,53.69,53.79,237671.0,40.8952,40.9789,40.88,40.9561,237671.0
2015-06-18 10:00:00,53.78,53.98,53.75,53.94,158041.0,40.9485,41.1008,40.9256,41.0703,158041.0
2015-06-18 10:10:00,53.94,54.02,53.87,53.89,98251.0,41.0703,41.1312,41.017,41.0322,98251.0
2015-06-18 10:20:00,53.9,53.94,53.84,53.84,88502.0,41.0398,41.0703,40.9942,40.9942,88502.0
2015-06-18 10:30:00,53.84,53.92,53.84,53.92,82357.0,40.9942,41.0551,40.9942,41.0551,82357.0
2015-06-18 10:40:00,53.91,54.05,53.9,54.02,85220.0,41.0475,41.1541,41.0398,41.1312,85220.0
2015-06-18 10:50:00,54.02,54.14,54.01,54.12,101709.0,41.1312,41.2226,41.1236,41.2074,101709.0
2015-06-18 11:00:00,54.11,54.24,54.1,54.22,113451.0,41.1997,41.2987,41.1921,41.2835,113451.0
2015-06-18 11:10:00,54.22,54.25,54.13,54.14,105801.0,41.2835,41.3063,41.215,41.2226,105801.0
2015-06-18 11:20:00,54.14,54.19,54.09,54.18,121129.0,41.2226,41.2607,41.1845,41.253,121129.0
2015-06-18 11:30:00,54.18,54.24,54.15,54.18,96337.0,41.253,41.2987,41.2302,41.253,96337.0
2015-06-18 11:40:00,54.19,54.27,54.17,54.17,90954.0,41.2607,41.3216,41.2454,41.2454,90954.0
2015-06-18 11:50:00,54.17,54.22,54.12,54.21,152841.0,41.2454,41.2835,41.2074,41.2759,152841.0
2015-06-18 12:00:00,54.21,54.24,54.15,54.18,66127.0,41.2759,41.2987,41.2302,41.253,66127.0
2015-06-18 12:10:00,54.18,54.22,54.14,54.19,71052.0,41.253,41.2835,41.2226,41.2607,71052.0
2015-06-18 12:20:00,54.19,54.34,54.17,54.28,115916.0,41.2607,41.3749,41.2454,41.3292,115916.0
2015-06-18 12:30:00,54.28,54.37,54.28,54.34,148360.0,41.3292,41.3977,41.3292,41.3749,148360.0
2015-06-18 12:40:00,54.34,54.35,54.3,54.3,73262.0,41.3749,41.3825,41.3444,41.3444,73262.0
2015-06-18 12:50:00,54.31,54.32,54.25,54.26,71198.0,41.352,41.3596,41.3063,41.314,71198.0
2015-06-18 13:00:00,54.26,54.32,54.18,54.18,80653.0,41.314,41.3596,41.253,41.253,80653.0
2015-06-18 13:10:00,54.18,54.22,54.12,54.14,81157.0,41.253,41.2835,41.2074,41.2226,81157.0
2015-06-18 13:20:00,54.14,54.19,54.1,54.12,142143.0,41.2226,41.2607,41.1921,41.2074,142143.0
2015-06-18 13:30:00,54.11,54.13,54.09,54.09,69789.0,41.1997,41.215,41.1845,41.1845,69789.0
2015-06-18 13:40:00,54.09,54.16,54.09,54.15,58956.0,41.1845,41.2378,41.1845,41.2302,58956.0
2015-06-18 13:50:00,54.15,54.16,54.12,54.12,54904.0,41.2302,41.2378,41.2074,41.2074,54904.0
2015-06-18 14:00:00,54.12,54.18,54.09,54.16,70136.0,41.2074,41.253,41.1845,41.2378,70136.0
2015-06-18 14:10:00,54.15,54.18,54.12,54.13,71837.0,41.2302,41.253,41.2074,41.215,71837.0
2015-06-18 14:20:00,54.13,54.23,54.13,54.18,49767.0,41.215,41.2911,41.215,41.253,49767.0
2015-06-18 14:30:00,54.18,54.23,54.17,54.21,87929.0,41.253,41.2911,41.2454,41.2759,87929.0
2015-06-18 14:40:00,54.22,54.26,54.19,54.26,93034.0,41.2835,41.314,41.2607,41.314,93034.0
2015-06-18 14:50:00,54.26,54.33,54.26,54.3,108266.0,41.314,41.3673,41.314,41.3444,108266.0
2015-06-18 15:00:00,54.31,54.32,54.21,54.21,145885.0,41.352,41.3596,41.2759,41.2759,145885.0
2015-06-18 15:10:00,54.22,54.28,54.19,54.28,191184.0,41.2835,41.3292,41.2607,41.3292,191184.0
2015-06-18 15:20:00,54.28,54.33,54.26,54.33,150296.0,41.3292,41.3673,41.314,41.3673,150296.0
2015-06-18 15:30:00,54.32,54.37,54.29,54.29,249322.0,41.3596,41.3977,41.3368,41.3368,249322.0
2015-06-18 15:40:00,54.3,54.3,54.21,54.21,313823.0,41.3444,41.3444,41.2759,41.2759,313823.0
2015-06-18 15:50:00,54.22,54.24,54.15,54.22,471159.0,41.2835,41.2987,41.2302,41.2835,471159.0
2015-06-19 09:30:00,54.25,54.31,54.11,54.17,1518662.0,41.3063,41.352,41.1997,41.2454,1518662.0
2015-06-19 09:40:00,54.17,54.23,54.07,54.11,138901.0,41.2454,41.2911,41.1693,41.1997,138901.0
2015-06-19 09:50:00,54.09,54.11,53.98,54.03,167383.0,41.1845,41.1997,41.1008,41.1388,167383.0
2015-06-19 10:00:00,54.04,54.13,54.04,54.12,80536.0,41.1464,41.215,41.1464,41.2074,80536.0
2015-06-19 10:10:00,54.12,54.13,53.96,53.98,86035.0,41.2074,41.215,41.0855,41.1008,86035.0
2015-06-19 10:20:00,53.97,54.02,53.96,53.99,119498.0,41.0931,41.1312,41.0855,41.1084,119498.0
2015-06-19 10:30:00,53.99,53.99,53.88,53.94,118277.0,41.1084,41.1084,41.0246,41.0703,118277.0
2015-06-19 10:40:00,53.94,54.01,53.93,54.0,102347.0,41.0703,41.1236,41.0627,41.116,102347.0
2015-06-19 10:50:00,54.02,54.03,53.98,54.0,62573.0,41.1312,41.1388,41.1008,41.116,62573.0
2015-06-19 11:00:00,54.01,54.01,53.91,53.92,75046.0,41.1236,41.1236,41.0475,41.0551,75046.0
2015-06-19 11:10:00,53.92,53.98,53.9,53.96,78692.0,41.0551,41.1008,41.0398,41.0855,78692.0
2015-06-19 11:20:00,53.96,53.97,53.92,53.92,73160.0,41.0855,41.0931,41.0551,41.0551,73160.0
2015-06-19 11:30:00,53.94,53.94,53.87,53.87,75352.0,41.0703,41.0703,41.017,41.017,75352.0
2015-06-19 11:40:00,53.88,53.88,53.73,53.84,94632.0,41.0246,41.0246,40.9104,40.9942,94632.0
2015-06-19 11:50:00,53.83,53.83,53.79,53.81,52383.0,40.9865,40.9865,40.9561,40.9713,52383.0
2015-06-19 12:00:00,53.81,53.83,53.75,53.75,65471.0,40.9713,40.9865,40.9256,40.9256,65471.0
2015-06-19 12:10:00,53.75,53.8,53.75,53.79,54215.0,40.9256,40.9637,40.9256,40.9561,54215.0
2015-06-19 12:20:00,53.79,53.8,53.73,53.74,66131.0,40.9561,40.9637,40.9104,40.918,66131.0
2015-06-19 12:30:00,53.73,53.77,53.7,53.7,77419.0,40.9104,40.9409,40.8876,40.8876,77419.0
2015-06-19 12:40:00,53.7,53.7,53.68,53.68,69927.0,40.8876,40.8876,40.8723,40.8723,69927.0
2015-06-19 12:50:00,53.68,53.69,53.64,53.64,67551.0,40.8723,40.88,40.8419,40.8419,67551.0
2015-06-19 13:00:00,53.64,53.69,53.62,53.65,119887.0,40.8419,40.88,40.8267,40.8495,119887.0
2015-06-19 13:10:00,53.64,53.7,53.63,53.66,48543.0,40.8419,40.8876,40.8343,40.8571,48543.0
2015-06-19 13:20:00,53.66,53.67,53.65,53.65,51286.0,40.8571,40.8647,40.8495,40.8495,51286.0
2015-06-19 13:30:00,53.65,53.75,53.65,53.74,78732.0,40.8495,40.9256,40.8495,40.918,78732.0
2015-06-19 13:40:00,53.74,53.76,53.69,53.7,41237.0,40.918,40.9332,40.88,40.8876,41237.0
2015-06-19 13:50:00,53.7,53.71,53.66,53.66,79120.0,40.8876,40.8952,40.8571,40.8571,79120.0
2015-06-19 14:00:00,53.66,53.68,53.61,53.63,93404.0,40.8571,40.8723,40.819,40.8343,93404.0
2015-06-19 14:10:00,53.62,53.63,53.6,53.62,54707.0,40.8267,40.8343,40.8114,40.8267,54707.0
2015-06-19 14:20:00,53.62,53.62,53.54,53.6,78806.0,40.8267,40.8267,40.7657,40.8114,78806.0
2015-06-19 14:30:00,53.6,53.64,53.58,53.62,65540.0,40.8114,40.8419,40.7962,40.8267,65540.0
2015-06-19 14:40:00,53.61,53.64,53.61,53.62,41108.0,40.819,40.8419,40.819,40.8267,41108.0
2015-06-19 14:50:00,53.62,53.69,53.58,53.68,171154.0,40.8267,40.88,40.7962,40.8723,171154.0
2015-06-19 15:00:00,53.68,53.75,53.66,53.71,192629.0,40.8723,40.9256,40.8571,40.8952,192629.0
2015-06-19 15:10:00,53.72,54.48,53.71,54.35,1135781.0,40.9028,41.4815,40.8952,41.3825,1135781.0
2015-06-19 15:20:00,54.34,54.55,54.3,54.44,644962.0,41.3749,41.5348,41.3444,41.451,644962.0
2015-06-19 15:30:00,54.44,54.59,54.38,54.42,500550.0,41.451,41.5652,41.4053,41.4358,500550.0
2015-06-19 15:40:00,54.42,54.5,54.34,54.47,382503.0,41.4358,41.4967,41.3749,41.4738,382503.0
2015-06-19 15:50:00,54.47,54.54,54.47,54.5,1228352.0,41.4738,41.5271,41.4738,41.4967,1228352.0
2015-06-22 09:30:00,54.62,54.96,54.62,54.8,289748.0,41.5881,41.8469,41.5881,41.7251,289748.0
2015-06-22 09:40:00,54.79,55.05,54.78,55.04,239555.0,41.7175,41.9155,41.7099,41.9078,239555.0
2015-06-22 09:50:00,55.05,55.14,55.0,55.04,181101.0,41.9155,41.984,41.8774,41.9078,181101.0
2015-06-22 10:00:00,55.04,55.07,54.96,55.01,140862.0,41.9078,41.9307,41.8469,41.885,140862.0
2015-06-22 10:10:00,55.0,55.08,54.99,55.06,129215.0,41.8774,41.9383,41.8698,41.9231,129215.0
2015-06-22 10:20:00,55.05,55.1,55.04,55.09,192069.0,41.9155,41.9535,41.9078,41.9459,192069.0
2015-06-22 10:30:00,55.1,55.16,55.03,55.03,183297.0,41.9535,41.9992,41.9002,41.9002,183297.0
2015-06-22 10:40:00,55.04,55.12,55.02,55.04,130599.0,41.9078,41.9688,41.8926,41.9078,130599.0
2015-06-22 10:50:00,55.04,55.04,54.93,55.03,143107.0,41.9078,41.9078,41.8241,41.9002,143107.0
2015-06-22 11:00:00,55.03,55.08,54.95,55.05,136691.0,41.9002,41.9383,41.8393,41.9155,136691.0
2015-06-22 11:10:00,55.05,55.16,55.05,55.16,105291.0,41.9155,41.9992,41.9155,41.9992,105291.0
2015-06-22 11:20:00,55.16,55.23,55.15,55.23,125884.0,41.9992,42.0525,41.9916,42.0525,125884.0
2015-06-22 11:30:00,55.22,55.26,55.16,55.23,203329.0,42.0449,42.0754,41.9992,42.0525,203329.0
2015-06-22 11:40:00,55.23,55.25,55.2,55.24,159112.0,42.0525,42.0677,42.0297,42.0601,159112.0
2015-06-22 11:50:00,55.24,55.25,55.21,55.21,149674.0,42.0601,42.0677,42.0373,42.0373,149674.0
2015-06-22 12:00:00,55.22,55.25,55.21,55.22,206117.0,42.0449,42.0677,42.0373,42.0449,206117.0
2015-06-22 12:10:00,55.22,55.26,55.12,55.2,256357.0,42.0449,42.0754,41.9688,42.0297,256357.0
2015-06-22 12:20:00,55.2,55.22,55.14,55.15,232443.0,42.0297,42.0449,41.984,41.9916,232443.0
2015-06-22 12:30:00,55.15,55.25,55.15,55.24,131156.0,41.9916,42.0677,41.9916,42.0601,131156.0
2015-06-22 12:40:00,55.24,55.25,55.21,55.24,120211.0,42.0601,42.0677,42.0373,42.0601,120211.0
2015-06-22 12:50:00,55.24,55.28,55.23,55.27,73909.0,42.0601,42.0906,42.0525,42.083,73909.0
2015-06-22 13:00:00,55.27,55.33,55.26,55.33,195633.0,42.083,42.1287,42.0754,42.1287,195633.0
2015-06-22 13:10:00,55.32,55.41,55.27,55.28,217677.0,42.121,42.1896,42.083,42.0906,217677.0
2015-06-22 13:20:00,55.28,55.28,55.23,55.23,124559.0,42.0906,42.0906,42.0525,42.0525,124559.0
2015-06-22 13:30:00,55.24,55.29,55.23,55.25,113659.0,42.0601,42.0982,42.0525,42.0677,113659.0
2015-06-22 13:40:00,55.25,55.3,55.22,55.29,121502.0,42.0677,42.1058,42.0449,42.0982,121502.0
2015-06-22 13:50:00,55.29,55.34,55.26,55.33,127770.0,42.0982,42.1363,42.0754,42.1287,127770.0
2015-06-22 14:00:00,55.33,55.45,55.32,55.45,250572.0,42.1287,42.22,42.121,42.22,250572.0
2015-06-22 14:10:00,55.45,55.48,55.33,55.44,285422.0,42.22,42.2429,42.1287,42.2124,285422.0
2015-06-22 14:20:00,55.44,55.5,55.44,55.45,215670.0,42.2124,42.2581,42.2124,42.22,215670.0
2015-06-22 14:30:00,55.45,55.45,55.38,55.41,151665.0,42.22,42.22,42.1667,42.1896,151665.0
2015-06-22 14:40:00,55.41,55.48,55.41,55.42,102238.0,42.1896,42.2429,42.1896,42.1972,102238.0
2015-06-22 14:50:00,55.42,55.51,55.41,55.47,123771.0,42.1972,42.2657,42.1896,42.2353,123771.0
2015-06-22 15:00:00,55.48,55.48,55.36,55.38,188116.0,42.2429,42.2429,42.1515,42.1667,188116.0
2015-06-22 15:10:00,55.37,55.39,55.31,55.31,115222.0,42.1591,42.1743,42.1134,42.1134,115222.0
2015-06-22 15:20:00,55.32,55.41,55.31,55.41,198535.0,42.121,42.1896,42.1134,42.1896,198535.0
2015-06-22 15:30:00,55.41,55.5,55.39,55.5,448121.0,42.1896,42.2581,42.1743,42.2581,448121.0
2015-06-22 15:40:00,55.5,55.52,55.38,55.39,430330.0,42.2581,42.2733,42.1667,42.1743,430330.0
2015-06-22 15:50:00,55.39,55.51,55.27,55.5,1087759.0,42.1743,42.2657,42.083,42.2581,1087759.0
2015-06-23 09:30:00,55.31,55.6,55.3,55.51,200611.0,42.1134,42.3342,42.1058,42.2657,200611.0
2015-06-23 09:40:00,55.51,55.51,55.26,55.28,145474.0,42.2657,42.2657,42.0754,42.0906,145474.0
2015-06-23 09:50:00,55.29,55.33,55.23,55.29,159640.0,42.0982,42.1287,42.0525,42.0982,159640.0
2015-06-23 10:00:00,55.29,55.46,55.27,55.33,193156.0,42.0982,42.2276,42.083,42.1287,193156.0
2015-06-23 10:10:00,55.33,55.34,55.1,55.1,105636.0,42.1287,42.1363,41.9535,41.9535,105636.0
2015-06-23 10:20:00,55.11,55.15,55.03,55.04,149362.0,41.9611,41.9916,41.9002,41.9078,149362.0
2015-06-23 10:30:00,55.04,55.09,54.99,55.06,105002.0,41.9078,41.9459,41.8698,41.9231,105002.0
2015-06-23 10:40:00,55.05,55.07,54.94,54.95,191854.0,41.9155,41.9307,41.8317,41.8393,191854.0
2015-06-23 10:50:00,54.95,55.0,54.92,54.99,81656.0,41.8393,41.8774,41.8165,41.8698,81656.0
2015-06-23 11:00:00,54.98,55.07,54.98,55.04,79482.0,41.8622,41.9307,41.8622,41.9078,79482.0
2015-06-23 11:10:00,55.04,55.05,54.89,54.94,88445.0,41.9078,41.9155,41.7936,41.8317,88445.0
2015-06-23 11:20:00,54.93,54.94,54.87,54.88,63600.0,41.8241,41.8317,41.7784,41.786,63600.0
2015-06-23 11:30:00,54.89,54.98,54.88,54.9,97848.0,41.7936,41.8622,41.786,41.8013,97848.0
2015-06-23 11:40:00,54.89,54.93,54.87,54.92,58929.0,41.7936,41.8241,41.7784,41.8165,58929.0
2015-06-23 11:50:00,54.93,54.94,54.89,54.9,32165.0,41.8241,41.8317,41.7936,41.8013,32165.0
2015-06-23 12:00:00,54.89,54.9,54.78,54.82,52920.0,41.7936,41.8013,41.7099,41.7403,52920.0
2015-06-23 12:10:00,54.81,54.83,54.79,54.81,49477.0,41.7327,41.748,41.7175,41.7327,49477.0
2015-06-23 12:20:00,54.81,54.84,54.78,54.83,38460.0,41.7327,41.7556,41.7099,41.748,38460.0
2015-06-23 12:30:00,54.83,54.9,54.82,54.87,39564.0,41.748,41.8013,41.7403,41.7784,39564.0
2015-06-23 12:40:00,54.87,54.88,54.82,54.86,44235.0,41.7784,41.786,41.7403,41.7708,44235.0
2015-06-23 12:50:00,54.86,54.86,54.83,54.85,38472.0,41.7708,41.7708,41.748,41.7632,38472.0
2015-06-23 13:00:00,54.86,54.86,54.76,54.76,54722.0,41.7708,41.7708,41.6947,41.6947,54722.0
2015-06-23 13:10:00,54.77,54.81,54.74,54.79,75589.0,41.7023,41.7327,41.6794,41.7175,75589.0
2015-06-23 13:20:00,54.79,54.8,54.75,54.77,48549.0,41.7175,41.7251,41.687,41.7023,48549.0
2015-06-23 13:30:00,54.76,54.8,54.75,54.8,55537.0,41.6947,41.7251,41.687,41.7251,55537.0
2015-06-23 13:40:00,54.8,54.85,54.77,54.79,57106.0,41.7251,41.7632,41.7023,41.7175,57106.0
2015-06-23 13:50:00,54.79,54.79,54.75,54.79,34908.0,41.7175,41.7175,41.687,41.7175,34908.0
2015-06-23 14:00:00,54.79,54.8,54.75,54.75,72654.0,41.7175,41.7251,41.687,41.687,72654.0
2015-06-23 14:10:00,54.76,54.8,54.74,54.79,74295.0,41.6947,41.7251,41.6794,41.7175,74295.0
2015-06-23 14:20:00,54.79,54.8,54.74,54.75,68734.0,41.7175,41.7251,41.6794,41.687,68734.0
2015-06-23 14:30:00,54.75,54.8,54.71,54.77,130177.0,41.687,41.7251,41.6566,41.7023,130177.0
2015-06-23 14:40:00,54.76,54.8,54.75,54.78,74223.0,41.6947,41.7251,41.687,41.7099,74223.0
2015-06-23 14:50:00,54.78,54.81,54.77,54.79,48343.0,41.7099,41.7327,41.7023,41.7175,48343.0
2015-06-23 15:00:00,54.78,54.81,54.77,54.79,99104.0,41.7099,41.7327,41.7023,41.7175,99104.0
2015-06-23 15:10:00,54.79,54.82,54.77,54.82,100689.0,41.7175,41.7403,41.7023,41.7403,100689.0
2015-06-23 15:20:00,54.82,54.88,54.8,54.85,133070.0,41.7403,41.786,41.7251,41.7632,133070.0
2015-06-23 15:30:00,54.85,54.94,54.85,54.88,206267.0,41.7632,41.8317,41.7632,41.786,206267.0
2015-06-23 15:40:00,54.88,54.91,54.78,54.79,277959.0,41.786,41.8089,41.7099,41.7175,277959.0
2015-06-23 15:50:00,54.78,54.86,54.76,54.84,699067.0,41.7099,41.7708,41.6947,41.7556,699067.0
2015-06-24 09:30:00,54.65,54.81,54.53,54.71,112590.0,41.6109,41.7327,41.5195,41.6566,112590.0
2015-06-24 09:40:00,54.73,54.81,54.68,54.75,70080.0,41.6718,41.7327,41.6337,41.687,70080.0
2015-06-24 09:50:00,54.75,54.77,54.66,54.66,78616.0,41.687,41.7023,41.6185,41.6185,78616.0
2015-06-24 10:00:00,54.66,54.67,54.6,54.64,71935.0,41.6185,41.6261,41.5728,41.6033,71935.0
2015-06-24 10:10:00,54.64,54.66,54.57,54.57,61384.0,41.6033,41.6185,41.55,41.55,61384.0
2015-06-24 10:20:00,54.57,54.58,54.47,54.54,133831.0,41.55,41.5576,41.4738,41.5271,133831.0
2015-06-24 10:30:00,54.54,54.58,54.51,54.52,91727.0,41.5271,41.5576,41.5043,41.5119,91727.0
2015-06-24 10:40:00,54.52,54.53,54.48,54.5,91607.0,41.5119,41.5195,41.4815,41.4967,91607.0
2015-06-24 10:50:00,54.49,54.53,54.46,54.53,116852.0,41.4891,41.5195,41.4662,41.5195,116852.0
2015-06-24 11:00:00,54.53,54.54,54.42,54.45,91391.0,41.5195,41.5271,41.4358,41.4586,91391.0
2015-06-24 11:10:00,54.44,54.45,54.32,54.38,127993.0,41.451,41.4586,41.3596,41.4053,127993.0
2015-06-24 11:20:00,54.39,54.41,54.34,54.36,96690.0,41.4129,41.4282,41.3749,41.3901,96690.0
2015-06-24 11:30:00,54.36,54.39,54.32,54.32,64553.0,41.3901,41.4129,41.3596,41.3596,64553.0
2015-06-24 11:40:00,54.32,54.39,54.3,54.36,45859.0,41.3596,41.4129,41.3444,41.3901,45859.0
2015-06-24 11:50:00,54.36,54.36,54.29,54.32,52300.0,41.3901,41.3901,41.3368,41.3596,52300.0
2015-06-24 12:00:00,54.32,54.33,54.24,54.3,54816.0,41.3596,41.3673,41.2987,41.3444,54816.0
2015-06-24 12:10:00,54.3,54.33,54.26,54.31,39215.0,41.3444,41.3673,41.314,41.352,39215.0
2015-06-24 12:20:00,54.3,54.31,54.25,54.27,56044.0,41.3444,41.352,41.3063,41.3216,56044.0
2015-06-24 12:30:00,54.26,54.32,54.25,54.31,40529.0,41.314,41.3596,41.3063,41.352,40529.0
2015-06-24 12:40:00,54.31,54.31,54.24,54.25,44787.0,41.352,41.352,41.2987,41.3063,44787.0
2015-06-24 12:50:00,54.25,54.25,54.18,54.21,45288.0,41.3063,41.3063,41.253,41.2759,45288.0
2015-06-24 13:00:00,54.2,54.22,54.17,54.18,51921.0,41.2683,41.2835,41.2454,41.253,51921.0
2015-06-24 13:10:00,54.17,54.17,54.11,54.12,50415.0,41.2454,41.2454,41.1997,41.2074,50415.0
2015-06-24 13:20:00,54.12,54.14,54.02,54.05,102805.0,41.2074,41.2226,41.1312,41.1541,102805.0
2015-06-24 13:30:00,54.05,54.1,54.04,54.08,54156.0,41.1541,41.1921,41.1464,41.1769,54156.0
2015-06-24 13:40:00,54.08,54.09,54.03,54.06,82662.0,41.1769,41.1845,41.1388,41.1617,82662.0
2015-06-24 13:50:00,54.05,54.06,54.0,54.03,73514.0,41.1541,41.1617,41.116,41.1388,73514.0
2015-06-24 14:00:00,54.03,54.04,54.02,54.04,78399.0,41.1388,41.1464,41.1312,41.1464,78399.0
2015-06-24 14:10:00,54.04,54.04,53.96,53.97,81477.0,41.1464,41.1464,41.0855,41.0931,81477.0
2015-06-24 14:20:00,53.97,53.99,53.93,53.93,94591.0,41.0931,41.1084,41.0627,41.0627,94591.0
2015-06-24 14:30:00,53.93,54.06,53.93,54.05,107926.0,41.0627,41.1617,41.0627,41.1541,107926.0
2015-06-24 14:40:00,54.05,54.07,54.05,54.05,27490.0,41.1541,41.1693,41.1541,41.1541,27490.0
2015-06-24 14:50:00,54.06,54.11,54.05,54.06,78821.0,41.1617,41.1997,41.1541,41.1617,78821.0
2015-06-24 15:00:00,54.06,54.08,54.01,54.03,99410.0,41.1617,41.1769,41.1236,41.1388,99410.0
2015-06-24 15:10:00,54.03,54.06,54.0,54.06,100349.0,41.1388,41.1617,41.116,41.1617,100349.0
2015-06-24 15:20:00,54.06,54.14,54.06,54.13,93998.0,41.1617,41.2226,41.1617,41.215,93998.0
2015-06-24 15:30:00,54.12,54.14,54.08,54.09,101756.0,41.2074,41.2226,41.1769,41.1845,101756.0
2015-06-24 15:40:00,54.09,54.09,54.02,54.02,108735.0,41.1845,41.1845,41.1312,41.1312,108735.0
2015-06-24 15:50:00,54.02,54.04,53.98,53.99,393226.0,41.1312,41.1464,41.1008,41.1084,393226.0
2015-06-25 09:30:00,54.23,54.42,53.99,54.02,99606.0,41.2911,41.4358,41.1084,41.1312,99606.0
2015-06-25 09:40:00,54.02,54.19,53.98,54.16,103712.0,41.1312,41.2607,41.1008,41.2378,103712.0
2015-06-25 09:50:00,54.16,54.29,54.15,54.27,102268.0,41.2378,41.3368,41.2302,41.3216,102268.0
2015-06-25 10:00:00,54.27,54.3,54.12,54.14,128331.0,41.3216,41.3444,41.2074,41.2226,128331.0
2015-06-25 10:10:00,54.13,54.17,54.06,54.11,100053.0,41.215,41.2454,41.1617,41.1997,100053.0
2015-06-25 10:20:00,54.1,54.16,54.05,54.07,123126.0,41.1921,41.2378,41.1541,41.1693,123126.0
2015-06-25 10:30:00,54.07,54.13,53.99,54.0,119899.0,41.1693,41.215,41.1084,41.116,119899.0
2015-06-25 10:40:00,54.01,54.02,53.96,53.99,140463.0,41.1236,41.1312,41.0855,41.1084,140463.0
2015-06-25 10:50:00,53.99,54.0,53.94,53.94,171790.0,41.1084,41.116,41.0703,41.0703,171790.0
2015-06-25 11:00:00,53.95,54.01,53.93,53.99,147818.0,41.0779,41.1236,41.0627,41.1084,147818.0
2015-06-25 11:10:00,53.98,54.02,53.97,54.0,127238.0,41.1008,41.1312,41.0931,41.116,127238.0
2015-06-25 11:20:00,53.99,54.06,53.98,54.02,48261.0,41.1084,41.1617,41.1008,41.1312,48261.0
2015-06-25 11:30:00,54.03,54.1,54.03,54.07,42073.0,41.1388,41.1921,41.1388,41.1693,42073.0
2015-06-25 11:40:00,54.06,54.08,54.01,54.06,43548.0,41.1617,41.1769,41.1236,41.1617,43548.0
2015-06-25 11:50:00,54.06,54.18,54.06,54.17,42987.0,41.1617,41.253,41.1617,41.2454,42987.0
2015-06-25 12:00:00,54.17,54.18,54.12,54.14,32880.0,41.2454,41.253,41.2074,41.2226,32880.0
2015-06-25 12:10:00,54.14,54.15,54.07,54.09,42941.0,41.2226,41.2302,41.1693,41.1845,42941.0
2015-06-25 12:20:00,54.08,54.1,54.06,54.08,39745.0,41.1769,41.1921,41.1617,41.1769,39745.0
2015-06-25 12:30:00,54.08,54.12,54.07,54.1,43810.0,41.1769,41.2074,41.1693,41.1921,43810.0
2015-06-25 12:40:00,54.11,54.14,54.07,54.14,36719.0,41.1997,41.2226,41.1693,41.2226,36719.0
2015-06-25 12:50:00,54.14,54.15,54.1,54.13,35702.0,41.2226,41.2302,41.1921,41.215,35702.0
2015-06-25 13:00:00,54.13,54.13,54.08,54.11,34396.0,41.215,41.215,41.1769,41.1997,34396.0
2015-06-25 13:10:00,54.11,54.15,54.1,54.12,29623.0,41.1997,41.2302,41.1921,41.2074,29623.0
2015-06-25 13:20:00,54.12,54.12,54.05,54.06,48570.0,41.2074,41.2074,41.1541,41.1617,48570.0
2015-06-25 13:30:00,54.05,54.05,54.0,54.01,54649.0,41.1541,41.1541,41.116,41.1236,54649.0
2015-06-25 13:40:00,54.0,54.01,53.97,54.0,55277.0,41.116,41.1236,41.0931,41.116,55277.0
2015-06-25 13:50:00,54.0,54.0,53.96,53.98,61760.0,41.116,41.116,41.0855,41.1008,61760.0
2015-06-25 14:00:00,53.98,53.98,53.85,53.86,58773.0,41.1008,41.1008,41.0018,41.0094,58773.0
2015-06-25 14:10:00,53.86,53.86,53.79,53.86,68849.0,41.0094,41.0094,40.9561,41.0094,68849.0
2015-06-25 14:20:00,53.86,53.86,53.74,53.77,72867.0,41.0094,41.0094,40.918,40.9409,72867.0
2015-06-25 14:30:00,53.76,53.84,53.76,53.84,34504.0,40.9332,40.9942,40.9332,40.9942,34504.0
2015-06-25 14:40:00,53.84,53.86,53.83,53.85,35722.0,40.9942,41.0094,40.9865,41.0018,35722.0
2015-06-25 14:50:00,53.85,53.85,53.79,53.84,47183.0,41.0018,41.0018,40.9561,40.9942,47183.0
2015-06-25 15:00:00,53.83,53.94,53.81,53.92,54445.0,40.9865,41.0703,40.9713,41.0551,54445.0
2015-06-25 15:10:00,53.91,53.92,53.84,53.87,55498.0,41.0475,41.0551,40.9942,41.017,55498.0
2015-06-25 15:20:00,53.88,53.93,53.87,53.9,75521.0,41.0246,41.0627,41.017,41.0398,75521.0
2015-06-25 15:30:00,53.9,53.91,53.84,53.87,146111.0,41.0398,41.0475,40.9942,41.017,146111.0
2015-06-25 15:40:00,53.87,53.92,53.83,53.89,114308.0,41.017,41.0551,40.9865,41.0322,114308.0
2015-06-25 15:50:00,53.88,53.88,53.79,53.79,344059.0,41.0246,41.0246,40.9561,40.9561,344059.0
2015-06-26 09:30:00,53.46,53.55,53.28,53.44,161072.0,40.7048,40.7734,40.5678,40.6896,161072.0
2015-06-26 09:40:00,53.43,53.63,53.42,53.62,156370.0,40.682,40.8343,40.6744,40.8267,156370.0
2015-06-26 09:50:00,53.63,53.7,53.54,53.57,167815.0,40.8343,40.8876,40.7657,40.7886,167815.0
2015-06-26 10:00:00,53.58,53.75,53.55,53.57,88729.0,40.7962,40.9256,40.7734,40.7886,88729.0
2015-06-26 10:10:00,53.58,53.6,53.48,53.49,98229.0,40.7962,40.8114,40.7201,40.7277,98229.0
2015-06-26 10:20:00,53.49,53.51,53.39,53.49,68054.0,40.7277,40.7429,40.6515,40.7277,68054.0
2015-06-26 10:30:00,53.49,53.53,53.46,53.49,104859.0,40.7277,40.7581,40.7048,40.7277,104859.0
2015-06-26 10:40:00,53.49,53.52,53.41,53.42,212402.0,40.7277,40.7505,40.6668,40.6744,212402.0
2015-06-26 10:50:00,53.43,53.44,53.31,53.34,59120.0,40.682,40.6896,40.5906,40.6135,59120.0
2015-06-26 11:00:00,53.34,53.34,53.28,53.32,118289.0,40.6135,40.6135,40.5678,40.5982,118289.0
2015-06-26 11:10:00,53.32,53.32,53.19,53.24,184698.0,40.5982,40.5982,40.4992,40.5373,184698.0
2015-06-26 11:20:00,53.24,53.28,53.23,53.25,75595.0,40.5373,40.5678,40.5297,40.5449,75595.0
2015-06-26 11:30:00,53.26,53.33,53.25,53.32,83814.0,40.5525,40.6058,40.5449,40.5982,83814.0
2015-06-26 11:40:00,53.31,53.32,53.19,53.2,62045.0,40.5906,40.5982,40.4992,40.5069,62045.0
2015-06-26 11:50:00,53.2,53.21,53.05,53.05,112528.0,40.5069,40.5145,40.3926,40.3926,112528.0
2015-06-26 12:00:00,53.05,53.1,53.04,53.08,83079.0,40.3926,40.4307,40.385,40.4155,83079.0
2015-06-26 12:10:00,53.08,53.08,52.97,52.99,202829.0,40.4155,40.4155,40.3317,40.347,202829.0
2015-06-26 12:20:00,52.99,53.0,52.89,52.92,70502.0,40.347,40.3546,40.2708,40.2937,70502.0
2015-06-26 12:30:00,52.92,52.93,52.78,52.8,86563.0,40.2937,40.3013,40.1871,40.2023,86563.0
2015-06-26 12:40:00,52.8,52.81,52.7,52.71,108437.0,40.2023,40.2099,40.1262,40.1338,108437.0
2015-06-26 12:50:00,52.71,52.71,52.5,52.51,139999.0,40.1338,40.1338,39.9739,39.9815,139999.0
2015-06-26 13:00:00,52.52,52.63,52.43,52.58,154266.0,39.9891,40.0729,39.9206,40.0348,154266.0
2015-06-26 13:10:00,52.57,52.58,52.49,52.55,97327.0,40.0272,40.0348,39.9663,40.0119,97327.0
2015-06-26 13:20:00,52.54,52.64,52.53,52.62,95326.0,40.0043,40.0805,39.9967,40.0652,95326.0
2015-06-26 13:30:00,52.62,52.7,52.61,52.69,108865.0,40.0652,40.1262,40.0576,40.1185,108865.0
2015-06-26 13:40:00,52.69,52.83,52.69,52.77,289716.0,40.1185,40.2251,40.1185,40.1795,289716.0
2015-06-26 13:50:00,52.77,52.83,52.75,52.81,93515.0,40.1795,40.2251,40.1642,40.2099,93515.0
2015-06-26 14:00:00,52.81,52.82,52.74,52.75,100501.0,40.2099,40.2175,40.1566,40.1642,100501.0
2015-06-26 14:10:00,52.75,52.78,52.7,52.73,90891.0,40.1642,40.1871,40.1262,40.149,90891.0
2015-06-26 14:20:00,52.73,52.83,52.72,52.82,43292.0,40.149,40.2251,40.1414,40.2175,43292.0
2015-06-26 14:30:00,52.82,52.88,52.78,52.88,49273.0,40.2175,40.2632,40.1871,40.2632,49273.0
2015-06-26 14:40:00,52.88,52.89,52.79,52.83,76055.0,40.2632,40.2708,40.1947,40.2251,76055.0
2015-06-26 14:50:00,52.83,52.89,52.83,52.86,51066.0,40.2251,40.2708,40.2251,40.248,51066.0
2015-06-26 15:00:00,52.86,53.0,52.83,52.99,118724.0,40.248,40.3546,40.2251,40.347,118724.0
2015-06-26 15:10:00,53.0,53.02,52.95,52.99,150960.0,40.3546,40.3698,40.3165,40.347,150960.0
2015-06-26 15:20:00,52.99,53.03,52.94,53.03,177601.0,40.347,40.3774,40.3089,40.3774,177601.0
2015-06-26 15:30:00,53.02,53.03,52.88,52.89,132929.0,40.3698,40.3774,40.2632,40.2708,132929.0
2015-06-26 15:40:00,52.89,52.96,52.86,52.89,163795.0,40.2708,40.3241,40.248,40.2708,163795.0
2015-06-26 15:50:00,52.88,52.93,52.85,52.91,651731.0,40.2632,40.3013,40.2404,40.2861,651731.0
2015-06-29 09:30:00,52.56,52.6,52.02,52.22,164165.0,40.0196,40.05,39.6084,39.7607,164165.0
2015-06-29 09:40:00,52.24,52.64,52.24,52.63,172095.0,39.7759,40.0805,39.7759,40.0729,172095.0
2015-06-29 09:50:00,52.62,52.66,52.39,52.45,117104.0,40.0652,40.0957,39.8901,39.9358,117104.0
2015-06-29 10:00:00,52.45,52.66,52.44,52.59,91127.0,39.9358,40.0957,39.9282,40.0424,91127.0
2015-06-29 10:10:00,52.58,52.63,52.48,52.51,103366.0,40.0348,40.0729,39.9586,39.9815,103366.0
2015-06-29 10:20:00,52.5,52.55,52.46,52.47,107143.0,39.9739,40.0119,39.9434,39.951,107143.0
2015-06-29 10:30:00,52.47,52.47,52.31,52.33,250186.0,39.951,39.951,39.8292,39.8444,250186.0
2015-06-29 10:40:00,52.33,52.54,52.32,52.48,87328.0,39.8444,40.0043,39.8368,39.9586,87328.0
2015-06-29 10:50:00,52.46,52.51,52.36,52.37,95345.0,39.9434,39.9815,39.8673,39.8749,95345.0
2015-06-29 11:00:00,52.37,52.39,52.22,52.22,88548.0,39.8749,39.8901,39.7607,39.7607,88548.0
2015-06-29 11:10:00,52.21,52.26,52.14,52.15,112894.0,39.7531,39.7911,39.6998,39.7074,112894.0
2015-06-29 11:20:00,52.14,52.23,52.13,52.23,95802.0,39.6998,39.7683,39.6922,39.7683,95802.0
2015-06-29 11:30:00,52.23,52.23,51.97,51.99,96597.0,39.7683,39.7683,39.5703,39.5856,96597.0
2015-06-29 11:40:00,51.99,52.12,51.98,52.11,77865.0,39.5856,39.6845,39.5779,39.6769,77865.0
2015-06-29 11:50:00,52.11,52.14,52.03,52.11,75333.0,39.6769,39.6998,39.616,39.6769,75333.0
2015-06-29 12:00:00,52.11,52.11,52.03,52.06,140958.0,39.6769,39.6769,39.616,39.6389,140958.0
2015-06-29 12:10:00,52.05,52.06,52.01,52.02,119317.0,39.6312,39.6389,39.6008,39.6084,119317.0
2015-06-29 12:20:00,52.01,52.02,51.91,51.94,75525.0,39.6008,39.6084,39.5246,39.5475,75525.0
2015-06-29 12:30:00,51.94,52.01,51.92,51.96,51454.0,39.5475,39.6008,39.5323,39.5627,51454.0
2015-06-29 12:40:00,51.96,52.02,51.94,52.01,94072.0,39.5627,39.6084,39.5475,39.6008,94072.0
2015-06-29 12:50:00,52.01,52.07,52.0,52.05,66663.0,39.6008,39.6465,39.5932,39.6312,66663.0
2015-06-29 13:00:00,52.05,52.05,51.95,51.95,131916.0,39.6312,39.6312,39.5551,39.5551,131916.0
2015-06-29 13:10:00,51.95,51.99,51.85,51.98,271555.0,39.5551,39.5856,39.479,39.5779,271555.0
2015-06-29 13:20:00,51.97,52.01,51.95,51.98,82719.0,39.5703,39.6008,39.5551,39.5779,82719.0
2015-06-29 13:30:00,51.98,52.03,51.97,52.0,58827.0,39.5779,39.616,39.5703,39.5932,58827.0
2015-06-29 13:40:00,51.99,52.03,51.92,52.01,152398.0,39.5856,39.616,39.5323,39.6008,152398.0
2015-06-29 13:50:00,52.0,52.06,51.97,52.03,113982.0,39.5932,39.6389,39.5703,39.616,113982.0
2015-06-29 14:00:00,52.02,52.03,51.97,52.01,70418.0,39.6084,39.616,39.5703,39.6008,70418.0
2015-06-29 14:10:00,52.0,52.01,51.89,51.9,179931.0,39.5932,39.6008,39.5094,39.517,179931.0
2015-06-29 14:20:00,51.9,51.9,51.8,51.84,178583.0,39.517,39.517,39.4409,39.4713,178583.0
2015-06-29 14:30:00,51.83,51.87,51.76,51.86,132568.0,39.4637,39.4942,39.4104,39.4866,132568.0
2015-06-29 14:40:00,51.85,52.01,51.83,51.91,125668.0,39.479,39.6008,39.4637,39.5246,125668.0
2015-06-29 14:50:00,51.91,51.91,51.72,51.73,98902.0,39.5246,39.5246,39.38,39.3876,98902.0
2015-06-29 15:00:00,51.72,51.79,51.65,51.65,158907.0,39.38,39.4333,39.3267,39.3267,158907.0
2015-06-29 15:10:00,51.65,51.74,51.59,51.64,175522.0,39.3267,39.3952,39.281,39.3191,175522.0
2015-06-29 15:20:00,51.65,51.75,51.6,51.62,168169.0,39.3267,39.4028,39.2886,39.3038,168169.0
2015-06-29 15:30:00,51.61,51.64,51.52,51.53,277364.0,39.2962,39.3191,39.2277,39.2353,277364.0
2015-06-29 15:40:00,51.53,51.57,51.49,51.54,280329.0,39.2353,39.2658,39.2049,39.2429,280329.0
2015-06-29 15:50:00,51.54,51.59,51.47,51.53,467794.0,39.2429,39.281,39.1896,39.2353,467794.0
2015-06-30 09:30:00,51.96,51.99,51.64,51.74,117498.0,39.5627,39.5856,39.3191,39.3952,117498.0
2015-06-30 09:40:00,51.75,51.81,51.56,51.65,126537.0,39.4028,39.4485,39.2582,39.3267,126537.0
2015-06-30 09:50:00,51.66,51.79,51.6,51.6,90082.0,39.3343,39.4333,39.2886,39.2886,90082.0
2015-06-30 10:00:00,51.6,51.73,51.57,51.65,59963.0,39.2886,39.3876,39.2658,39.3267,59963.0
2015-06-30 10:10:00,51.65,51.71,51.5,51.6,76661.0,39.3267,39.3724,39.2125,39.2886,76661.0
2015-06-30 10:20:00,51.61,51.67,51.52,51.62,99249.0,39.2962,39.3419,39.2277,39.3038,99249.0
2015-06-30 10:30:00,51.62,51.63,51.43,51.48,84725.0,39.3038,39.3115,39.1592,39.1972,84725.0
2015-06-30 10:40:00,51.48,51.54,51.36,51.37,99533.0,39.1972,39.2429,39.1059,39.1135,99533.0
2015-06-30 10:50:00,51.35,51.53,51.3,51.47,98619.0,39.0983,39.2353,39.0602,39.1896,98619.0
2015-06-30 11:00:00,51.47,51.57,51.44,51.53,56815.0,39.1896,39.2658,39.1668,39.2353,56815.0
2015-06-30 11:10:00,51.53,51.65,51.47,51.61,109269.0,39.2353,39.3267,39.1896,39.2962,109269.0
2015-06-30 11:20:00,51.61,51.68,51.57,51.58,93381.0,39.2962,39.3495,39.2658,39.2734,93381.0
2015-06-30 11:30:00,51.6,51.62,51.48,51.54,61058.0,39.2886,39.3038,39.1972,39.2429,61058.0
2015-06-30 11:40:00,51.54,51.64,51.54,51.64,52578.0,39.2429,39.3191,39.2429,39.3191,52578.0
2015-06-30 11:50:00,51.64,51.64,51.5,51.52,65524.0,39.3191,39.3191,39.2125,39.2277,65524.0
2015-06-30 12:00:00,51.52,51.61,51.5,51.61,65663.0,39.2277,39.2962,39.2125,39.2962,65663.0
2015-06-30 12:10:00,51.61,51.61,51.52,51.55,47194.0,39.2962,39.2962,39.2277,39.2505,47194.0
2015-06-30 12:20:00,51.55,51.58,51.43,51.45,89848.0,39.2505,39.2734,39.1592,39.1744,89848.0
2015-06-30 12:30:00,51.45,51.49,51.39,51.45,45885.0,39.1744,39.2049,39.1287,39.1744,45885.0
2015-06-30 12:40:00,51.46,51.49,51.42,51.48,40282.0,39.182,39.2049,39.1516,39.1972,40282.0
2015-06-30 12:50:00,51.48,51.52,51.46,51.51,41633.0,39.1972,39.2277,39.182,39.2201,41633.0
2015-06-30 13:00:00,51.51,51.58,51.48,51.54,55518.0,39.2201,39.2734,39.1972,39.2429,55518.0
2015-06-30 13:10:00,51.55,51.56,51.39,51.41,119911.0,39.2505,39.2582,39.1287,39.1439,119911.0
2015-06-30 13:20:00,51.42,51.45,51.37,51.42,171218.0,39.1516,39.1744,39.1135,39.1516,171218.0
2015-06-30 13:30:00,51.42,51.63,51.42,51.6,85971.0,39.1516,39.3115,39.1516,39.2886,85971.0
2015-06-30 13:40:00,51.61,51.7,51.58,51.69,61461.0,39.2962,39.3648,39.2734,39.3571,61461.0
2015-06-30 13:50:00,51.68,51.79,51.68,51.78,128594.0,39.3495,39.4333,39.3495,39.4257,128594.0
2015-06-30 14:00:00,51.78,51.95,51.73,51.88,170232.0,39.4257,39.5551,39.3876,39.5018,170232.0
2015-06-30 14:10:00,51.89,51.96,51.87,51.89,87725.0,39.5094,39.5627,39.4942,39.5094,87725.0
2015-06-30 14:20:00,51.89,51.9,51.73,51.75,72363.0,39.5094,39.517,39.3876,39.4028,72363.0
2015-06-30 14:30:00,51.76,51.82,51.7,51.77,64985.0,39.4104,39.4561,39.3648,39.418,64985.0
2015-06-30 14:40:00,51.77,51.78,51.66,51.71,96563.0,39.418,39.4257,39.3343,39.3724,96563.0
2015-06-30 14:50:00,51.71,51.72,51.62,51.63,98178.0,39.3724,39.38,39.3038,39.3115,98178.0
2015-06-30 15:00:00,51.64,51.64,51.54,51.56,240596.0,39.3191,39.3191,39.2429,39.2582,240596.0
2015-06-30 15:10:00,51.57,51.59,51.43,51.44,197236.0,39.2658,39.281,39.1592,39.1668,197236.0
2015-06-30 15:20:00,51.45,51.49,51.42,51.48,118365.0,39.1744,39.2049,39.1516,39.1972,118365.0
2015-06-30 15:30:00,51.48,51.56,51.47,51.51,146212.0,39.1972,39.2582,39.1896,39.2201,146212.0
2015-06-30 15:40:00,51.51,51.62,51.43,51.61,212520.0,39.2201,39.3038,39.1592,39.2962,212520.0
2015-06-30 15:50:00,51.61,51.65,51.5,51.51,452225.0,39.2962,39.3267,39.2125,39.2201,452225.0
2015-07-01 09:30:00,52.04,52.31,51.8,52.22,217062.0,39.6236,39.8292,39.4409,39.7607,217062.0
2015-07-01 09:40:00,52.22,52.28,51.96,52.01,211834.0,39.7607,39.8064,39.5627,39.6008,211834.0
2015-07-01 09:50:00,52.01,52.04,51.84,51.97,149174.0,39.6008,39.6236,39.4713,39.5703,149174.0
2015-07-01 10:00:00,51.98,52.03,51.91,51.96,135101.0,39.5779,39.616,39.5246,39.5627,135101.0
2015-07-01 10:10:00,51.96,52.05,51.91,52.05,220702.0,39.5627,39.6312,39.5246,39.6312,220702.0
2015-07-01 10:20:00,52.05,52.13,52.0,52.05,251079.0,39.6312,39.6922,39.5932,39.6312,251079.0
2015-07-01 10:30:00,52.05,52.09,51.89,51.96,397797.0,39.6312,39.6617,39.5094,39.5627,397797.0
2015-07-01 10:40:00,51.96,52.04,51.91,51.95,299389.0,39.5627,39.6236,39.5246,39.5551,299389.0
2015-07-01 10:50:00,51.95,52.01,51.84,51.93,654480.0,39.5551,39.6008,39.4713,39.5399,654480.0
2015-07-01 11:00:00,51.93,51.99,51.86,51.96,241167.0,39.5399,39.5856,39.4866,39.5627,241167.0
2015-07-01 11:10:00,51.96,51.99,51.93,51.98,128105.0,39.5627,39.5856,39.5399,39.5779,128105.0
2015-07-01 11:20:00,51.98,52.01,51.94,51.97,148383.0,39.5779,39.6008,39.5475,39.5703,148383.0
2015-07-01 11:30:00,51.98,52.03,51.95,51.95,172473.0,39.5779,39.616,39.5551,39.5551,172473.0
2015-07-01 11:40:00,51.95,52.02,51.93,52.0,152322.0,39.5551,39.6084,39.5399,39.5932,152322.0
2015-07-01 11:50:00,52.0,52.02,51.96,51.99,130210.0,39.5932,39.6084,39.5627,39.5856,130210.0
2015-07-01 12:00:00,51.99,52.02,51.95,51.98,115483.0,39.5856,39.6084,39.5551,39.5779,115483.0
2015-07-01 12:10:00,51.98,52.0,51.97,51.97,167211.0,39.5779,39.5932,39.5703,39.5703,167211.0
2015-07-01 12:20:00,51.97,51.99,51.97,51.98,285962.0,39.5703,39.5856,39.5703,39.5779,285962.0
2015-07-01 12:30:00,51.98,51.99,51.97,51.97,126627.0,39.5779,39.5856,39.5703,39.5703,126627.0
2015-07-01 12:40:00,51.98,51.99,51.92,51.95,205855.0,39.5779,39.5856,39.5323,39.5551,205855.0
2015-07-01 12:50:00,51.95,51.99,51.95,51.98,106144.0,39.5551,39.5856,39.5551,39.5779,106144.0
2015-07-01 13:00:00,51.98,52.01,51.97,52.0,211799.0,39.5779,39.6008,39.5703,39.5932,211799.0
2015-07-01 13:10:00,51.99,52.12,51.96,52.12,818329.0,39.5856,39.6845,39.5627,39.6845,818329.0
2015-07-01 13:20:00,52.12,52.23,52.1,52.11,111341.0,39.6845,39.7683,39.6693,39.6769,111341.0
2015-07-01 13:30:00,52.11,52.17,52.1,52.11,59716.0,39.6769,39.7226,39.6693,39.6769,59716.0
2015-07-01 13:40:00,52.11,52.17,52.1,52.15,54687.0,39.6769,39.7226,39.6693,39.7074,54687.0
2015-07-01 13:50:00,52.15,52.16,52.0,52.01,91526.0,39.7074,39.715,39.5932,39.6008,91526.0
2015-07-01 14:00:00,52.01,52.03,51.87,51.88,135897.0,39.6008,39.616,39.4942,39.5018,135897.0
2015-07-01 14:10:00,51.89,51.92,51.83,51.92,74584.0,39.5094,39.5323,39.4637,39.5323,74584.0
2015-07-01 14:20:00,51.92,51.94,51.86,51.87,62146.0,39.5323,39.5475,39.4866,39.4942,62146.0
2015-07-01 14:30:00,51.87,51.87,51.76,51.8,114536.0,39.4942,39.4942,39.4104,39.4409,114536.0
2015-07-01 14:40:00,51.8,51.82,51.78,51.81,170532.0,39.4409,39.4561,39.4257,39.4485,170532.0
2015-07-01 14:50:00,51.81,51.88,51.79,51.84,60501.0,39.4485,39.5018,39.4333,39.4713,60501.0
2015-07-01 15:00:00,51.85,51.92,51.83,51.85,78321.0,39.479,39.5323,39.4637,39.479,78321.0
2015-07-01 15:10:00,51.85,51.86,51.79,51.83,108202.0,39.479,39.4866,39.4333,39.4637,108202.0
2015-07-01 15:20:00,51.84,51.91,51.8,51.88,98905.0,39.4713,39.5246,39.4409,39.5018,98905.0
2015-07-01 15:30:00,51.88,51.91,51.86,51.88,124146.0,39.5018,39.5246,39.4866,39.5018,124146.0
2015-07-01 15:40:00,51.88,51.89,51.8,51.88,115044.0,39.5018,39.5094,39.4409,39.5018,115044.0
2015-07-01 15:50:00,51.89,51.95,51.88,51.91,379123.0,39.5094,39.5551,39.5018,39.5246,379123.0
2015-07-02 09:30:00,52.19,52.2,51.96,52.02,181705.0,39.7378,39.7455,39.5627,39.6084,181705.0
2015-07-02 09:40:00,52.0,52.0,51.88,51.9,302086.0,39.5932,39.5932,39.5018,39.517,302086.0
2015-07-02 09:50:00,51.89,51.97,51.83,51.88,143855.0,39.5094,39.5703,39.4637,39.5018,143855.0
2015-07-02 10:00:00,51.89,51.91,51.82,51.83,79832.0,39.5094,39.5246,39.4561,39.4637,79832.0
2015-07-02 10:10:00,51.83,52.02,51.83,51.97,60561.0,39.4637,39.6084,39.4637,39.5703,60561.0
2015-07-02 10:20:00,51.96,52.13,51.96,52.11,45962.0,39.5627,39.6922,39.5627,39.6769,45962.0
2015-07-02 10:30:00,52.1,52.12,51.99,52.0,58536.0,39.6693,39.6845,39.5856,39.5932,58536.0
2015-07-02 10:40:00,52.01,52.15,52.01,52.15,42636.0,39.6008,39.7074,39.6008,39.7074,42636.0
2015-07-02 10:50:00,52.14,52.24,52.08,52.15,97677.0,39.6998,39.7759,39.6541,39.7074,97677.0
2015-07-02 11:00:00,52.16,52.16,51.97,51.98,98424.0,39.715,39.715,39.5703,39.5779,98424.0
2015-07-02 11:10:00,51.97,51.99,51.91,51.94,74724.0,39.5703,39.5856,39.5246,39.5475,74724.0
2015-07-02 11:20:00,51.93,51.96,51.88,51.93,64243.0,39.5399,39.5627,39.5018,39.5399,64243.0
2015-07-02 11:30:00,51.93,51.98,51.91,51.96,41211.0,39.5399,39.5779,39.5246,39.5627,41211.0
2015-07-02 11:40:00,51.95,51.97,51.87,51.9,36215.0,39.5551,39.5703,39.4942,39.517,36215.0
2015-07-02 11:50:00,51.9,51.92,51.87,51.92,26491.0,39.517,39.5323,39.4942,39.5323,26491.0
2015-07-02 12:00:00,51.92,51.96,51.91,51.92,31135.0,39.5323,39.5627,39.5246,39.5323,31135.0
2015-07-02 12:10:00,51.93,51.95,51.86,51.86,38830.0,39.5399,39.5551,39.4866,39.4866,38830.0
2015-07-02 12:20:00,51.86,51.87,51.8,51.85,72529.0,39.4866,39.4942,39.4409,39.479,72529.0
2015-07-02 12:30:00,51.85,51.87,51.8,51.8,32027.0,39.479,39.4942,39.4409,39.4409,32027.0
2015-07-02 12:40:00,51.8,51.85,51.79,51.84,36445.0,39.4409,39.479,39.4333,39.4713,36445.0
2015-07-02 12:50:00,51.84,51.93,51.83,51.92,34698.0,39.4713,39.5399,39.4637,39.5323,34698.0
2015-07-02 13:00:00,51.92,51.92,51.81,51.82,64975.0,39.5323,39.5323,39.4485,39.4561,64975.0
2015-07-02 13:10:00,51.81,51.83,51.77,51.81,73178.0,39.4485,39.4637,39.418,39.4485,73178.0
2015-07-02 13:20:00,51.81,51.88,51.8,51.87,48888.0,39.4485,39.5018,39.4409,39.4942,48888.0
2015-07-02 13:30:00,51.87,51.89,51.82,51.83,51123.0,39.4942,39.5094,39.4561,39.4637,51123.0
2015-07-02 13:40:00,51.83,51.88,51.82,51.87,35533.0,39.4637,39.5018,39.4561,39.4942,35533.0
2015-07-02 13:50:00,51.87,51.89,51.84,51.89,151420.0,39.4942,39.5094,39.4713,39.5094,151420.0
2015-07-02 14:00:00,51.89,51.9,51.83,51.87,53936.0,39.5094,39.517,39.4637,39.4942,53936.0
2015-07-02 14:10:00,51.86,51.87,51.83,51.86,38635.0,39.4866,39.4942,39.4637,39.4866,38635.0
2015-07-02 14:20:00,51.86,51.87,51.84,51.86,39687.0,39.4866,39.4942,39.4713,39.4866,39687.0
2015-07-02 14:30:00,51.87,51.88,51.84,51.85,53516.0,39.4942,39.5018,39.4713,39.479,53516.0
2015-07-02 14:40:00,51.85,51.91,51.83,51.9,41728.0,39.479,39.5246,39.4637,39.517,41728.0
2015-07-02 14:50:00,51.89,51.93,51.86,51.9,77708.0,39.5094,39.5399,39.4866,39.517,77708.0
2015-07-02 15:00:00,51.9,51.91,51.86,51.87,64153.0,39.517,39.5246,39.4866,39.4942,64153.0
2015-07-02 15:10:00,51.86,51.91,51.85,51.87,75618.0,39.4866,39.5246,39.479,39.4942,75618.0
2015-07-02 15:20:00,51.87,51.97,51.86,51.96,81649.0,39.4942,39.5703,39.4866,39.5627,81649.0
2015-07-02 15:30:00,51.96,51.97,51.89,51.94,155344.0,39.5627,39.5703,39.5094,39.5475,155344.0
2015-07-02 15:40:00,51.93,52.0,51.93,51.99,117149.0,39.5399,39.5932,39.5399,39.5856,117149.0
2015-07-02 15:50:00,52.0,52.06,51.95,51.96,288251.0,39.5932,39.6389,39.5551,39.5627,288251.0
2015-07-06 09:30:00,51.45,51.7,51.38,51.63,111426.0,39.1744,39.3648,39.1211,39.3115,111426.0
2015-07-06 09:40:00,51.6,51.7,51.53,51.61,111172.0,39.2886,39.3648,39.2353,39.2962,111172.0
2015-07-06 09:50:00,51.62,51.72,51.57,51.7,109871.0,39.3038,39.38,39.2658,39.3648,109871.0
2015-07-06 10:00:00,51.7,51.81,51.67,51.8,65028.0,39.3648,39.4485,39.3419,39.4409,65028.0
2015-07-06 10:10:00,51.78,51.9,51.77,51.81,60467.0,39.4257,39.517,39.418,39.4485,60467.0
2015-07-06 10:20:00,51.82,51.82,51.67,51.7,93230.0,39.4561,39.4561,39.3419,39.3648,93230.0
2015-07-06 10:30:00,51.7,51.86,51.69,51.8,70326.0,39.3648,39.4866,39.3571,39.4409,70326.0
2015-07-06 10:40:00,51.81,52.0,51.79,51.99,142397.0,39.4485,39.5932,39.4333,39.5856,142397.0
2015-07-06 10:50:00,51.99,52.01,51.97,52.0,273187.0,39.5856,39.6008,39.5703,39.5932,273187.0
2015-07-06 11:00:00,52.0,52.02,51.85,51.85,86125.0,39.5932,39.6084,39.479,39.479,86125.0
2015-07-06 11:10:00,51.84,51.84,51.71,51.74,58307.0,39.4713,39.4713,39.3724,39.3952,58307.0
2015-07-06 11:20:00,51.73,51.8,51.7,51.79,64055.0,39.3876,39.4409,39.3648,39.4333,64055.0
2015-07-06 11:30:00,51.79,51.8,51.71,51.78,55143.0,39.4333,39.4409,39.3724,39.4257,55143.0
2015-07-06 11:40:00,51.79,51.84,51.75,51.84,66129.0,39.4333,39.4713,39.4028,39.4713,66129.0
2015-07-06 11:50:00,51.84,51.86,51.77,51.84,66874.0,39.4713,39.4866,39.418,39.4713,66874.0
2015-07-06 12:00:00,51.84,51.84,51.74,51.76,78590.0,39.4713,39.4713,39.3952,39.4104,78590.0
2015-07-06 12:10:00,51.76,51.8,51.73,51.75,61981.0,39.4104,39.4409,39.3876,39.4028,61981.0
2015-07-06 12:20:00,51.76,51.78,51.73,51.73,51917.0,39.4104,39.4257,39.3876,39.3876,51917.0
2015-07-06 12:30:00,51.73,51.73,51.6,51.62,53740.0,39.3876,39.3876,39.2886,39.3038,53740.0
2015-07-06 12:40:00,51.61,51.63,51.58,51.63,35149.0,39.2962,39.3115,39.2734,39.3115,35149.0
2015-07-06 12:50:00,51.63,51.64,51.6,51.61,31795.0,39.3115,39.3191,39.2886,39.2962,31795.0
2015-07-06 13:00:00,51.61,51.64,51.6,51.6,31780.0,39.2962,39.3191,39.2886,39.2886,31780.0
2015-07-06 13:10:00,51.61,51.62,51.47,51.49,70893.0,39.2962,39.3038,39.1896,39.2049,70893.0
2015-07-06 13:20:00,51.48,51.51,51.38,51.38,52923.0,39.1972,39.2201,39.1211,39.1211,52923.0
2015-07-06 13:30:00,51.39,51.39,51.33,51.38,59569.0,39.1287,39.1287,39.083,39.1211,59569.0
2015-07-06 13:40:00,51.37,51.38,51.27,51.31,66750.0,39.1135,39.1211,39.0373,39.0678,66750.0
2015-07-06 13:50:00,51.3,51.31,51.24,51.25,56241.0,39.0602,39.0678,39.0145,39.0221,56241.0
2015-07-06 14:00:00,51.24,51.27,51.18,51.23,113396.0,39.0145,39.0373,38.9688,39.0069,113396.0
2015-07-06 14:10:00,51.23,51.27,51.19,51.23,79403.0,39.0069,39.0373,38.9764,39.0069,79403.0
2015-07-06 14:20:00,51.22,51.22,51.13,51.13,83961.0,38.9993,38.9993,38.9307,38.9307,83961.0
2015-07-06 14:30:00,51.13,51.15,51.11,51.11,73707.0,38.9307,38.946,38.9155,38.9155,73707.0
2015-07-06 14:40:00,51.12,51.2,51.06,51.18,85183.0,38.9231,38.984,38.8774,38.9688,85183.0
2015-07-06 14:50:00,51.18,51.2,51.17,51.18,95177.0,38.9688,38.984,38.9612,38.9688,95177.0
2015-07-06 15:00:00,51.17,51.22,51.17,51.2,53348.0,38.9612,38.9993,38.9612,38.984,53348.0
2015-07-06 15:10:00,51.19,51.31,51.18,51.28,107122.0,38.9764,39.0678,38.9688,39.045,107122.0
2015-07-06 15:20:00,51.29,51.38,51.29,51.33,93188.0,39.0526,39.1211,39.0526,39.083,93188.0
2015-07-06 15:30:00,51.34,51.46,51.33,51.42,134867.0,39.0906,39.182,39.083,39.1516,134867.0
2015-07-06 15:40:00,51.41,51.42,51.34,51.39,120315.0,39.1439,39.1516,39.0906,39.1287,120315.0
2015-07-06 15:50:00,51.39,51.42,51.35,51.39,281537.0,39.1287,39.1516,39.0983,39.1287,281537.0
2015-07-07 09:30:00,51.31,51.46,50.87,50.9,182290.0,39.0678,39.182,38.7328,38.7556,182290.0
2015-07-07 09:40:00,50.88,51.0,50.83,50.98,160777.0,38.7404,38.8318,38.7023,38.8165,160777.0
2015-07-07 09:50:00,50.98,50.98,50.71,50.76,228671.0,38.8165,38.8165,38.611,38.649,228671.0
2015-07-07 10:00:00,50.76,50.77,50.4,50.46,196499.0,38.649,38.6566,38.3749,38.4206,196499.0
2015-07-07 10:10:00,50.46,50.65,50.44,50.53,210672.0,38.4206,38.5653,38.4054,38.4739,210672.0
2015-07-07 10:20:00,50.53,50.54,50.26,50.26,215835.0,38.4739,38.4815,38.2683,38.2683,215835.0
2015-07-07 10:30:00,50.26,50.34,50.21,50.29,276534.0,38.2683,38.3292,38.2303,38.2912,276534.0
2015-07-07 10:40:00,50.3,50.48,50.14,50.46,265521.0,38.2988,38.4358,38.177,38.4206,265521.0
2015-07-07 10:50:00,50.46,50.57,50.45,50.51,181890.0,38.4206,38.5044,38.413,38.4587,181890.0
2015-07-07 11:00:00,50.5,50.51,50.31,50.36,129418.0,38.4511,38.4587,38.3064,38.3445,129418.0
2015-07-07 11:10:00,50.37,50.44,50.35,50.42,191891.0,38.3521,38.4054,38.3369,38.3901,191891.0
2015-07-07 11:20:00,50.41,50.42,50.15,50.25,193567.0,38.3825,38.3901,38.1846,38.2607,193567.0
2015-07-07 11:30:00,50.25,50.25,50.01,50.09,437131.0,38.2607,38.2607,38.078,38.1389,437131.0
2015-07-07 11:40:00,50.09,50.17,50.06,50.09,467693.0,38.1389,38.1998,38.116,38.1389,467693.0
2015-07-07 11:50:00,50.1,50.25,49.98,50.19,383857.0,38.1465,38.2607,38.0551,38.215,383857.0
2015-07-07 12:00:00,50.18,50.32,50.16,50.31,197754.0,38.2074,38.314,38.1922,38.3064,197754.0
2015-07-07 12:10:00,50.32,50.32,50.24,50.26,156704.0,38.314,38.314,38.2531,38.2683,156704.0
2015-07-07 12:20:00,50.26,50.32,50.26,50.3,120720.0,38.2683,38.314,38.2683,38.2988,120720.0
2015-07-07 12:30:00,50.3,50.51,50.29,50.49,173557.0,38.2988,38.4587,38.2912,38.4434,173557.0
2015-07-07 12:40:00,50.49,50.63,50.47,50.6,121630.0,38.4434,38.55,38.4282,38.5272,121630.0
2015-07-07 12:50:00,50.6,50.74,50.57,50.66,127565.0,38.5272,38.6338,38.5044,38.5729,127565.0
2015-07-07 13:00:00,50.68,50.75,50.55,50.6,154061.0,38.5881,38.6414,38.4891,38.5272,154061.0
2015-07-07 13:10:00,50.61,50.88,50.61,50.71,154786.0,38.5348,38.7404,38.5348,38.611,154786.0
2015-07-07 13:20:00,50.72,50.88,50.64,50.86,115521.0,38.6186,38.7404,38.5577,38.7252,115521.0
2015-07-07 13:30:00,50.87,50.88,50.74,50.8,154468.0,38.7328,38.7404,38.6338,38.6795,154468.0
2015-07-07 13:40:00,50.8,50.84,50.76,50.83,159853.0,38.6795,38.7099,38.649,38.7023,159853.0
2015-07-07 13:50:00,50.84,50.84,50.77,50.79,66125.0,38.7099,38.7099,38.6566,38.6719,66125.0
2015-07-07 14:00:00,50.8,50.85,50.78,50.82,87273.0,38.6795,38.7176,38.6643,38.6947,87273.0
2015-07-07 14:10:00,50.82,50.84,50.67,50.68,129656.0,38.6947,38.7099,38.5805,38.5881,129656.0
2015-07-07 14:20:00,50.68,50.7,50.6,50.65,100531.0,38.5881,38.6033,38.5272,38.5653,100531.0
2015-07-07 14:30:00,50.65,50.79,50.63,50.77,132554.0,38.5653,38.6719,38.55,38.6566,132554.0
2015-07-07 14:40:00,50.78,51.06,50.78,51.02,254557.0,38.6643,38.8774,38.6643,38.847,254557.0
2015-07-07 14:50:00,51.02,51.26,50.99,51.23,134388.0,38.847,39.0297,38.8242,39.0069,134388.0
2015-07-07 15:00:00,51.23,51.27,51.1,51.17,171047.0,39.0069,39.0373,38.9079,38.9612,171047.0
2015-07-07 15:10:00,51.18,51.28,51.12,51.25,173283.0,38.9688,39.045,38.9231,39.0221,173283.0
2015-07-07 15:20:00,51.26,51.36,51.19,51.27,204986.0,39.0297,39.1059,38.9764,39.0373,204986.0
2015-07-07 15:30:00,51.28,51.35,51.2,51.2,164772.0,39.045,39.0983,38.984,38.984,164772.0
2015-07-07 15:40:00,51.19,51.2,51.06,51.11,151383.0,38.9764,38.984,38.8774,38.9155,151383.0
2015-07-07 15:50:00,51.11,51.22,51.1,51.2,258267.0,38.9155,38.9993,38.9079,38.984,258267.0
2015-07-08 09:30:00,50.66,50.69,49.95,49.99,738137.0,38.5729,38.5957,38.0323,38.0627,738137.0
2015-07-08 09:40:00,49.98,49.99,49.72,49.75,306685.0,38.0551,38.0627,37.8572,37.88,306685.0
2015-07-08 09:50:00,49.74,49.81,49.69,49.7,237861.0,37.8724,37.9257,37.8343,37.8419,237861.0
2015-07-08 10:00:00,49.7,49.8,49.62,49.79,233842.0,37.8419,37.9181,37.781,37.9105,233842.0
2015-07-08 10:10:00,49.79,49.8,49.7,49.8,192967.0,37.9105,37.9181,37.8419,37.9181,192967.0
2015-07-08 10:20:00,49.8,49.81,49.71,49.78,263473.0,37.9181,37.9257,37.8495,37.9028,263473.0
2015-07-08 10:30:00,49.77,49.78,49.63,49.77,212157.0,37.8952,37.9028,37.7886,37.8952,212157.0
2015-07-08 10:40:00,49.76,49.82,49.73,49.76,231764.0,37.8876,37.9333,37.8648,37.8876,231764.0
2015-07-08 10:50:00,49.76,50.01,49.76,49.98,372474.0,37.8876,38.078,37.8876,38.0551,372474.0
2015-07-08 11:00:00,49.98,49.98,49.82,49.83,251031.0,38.0551,38.0551,37.9333,37.9409,251031.0
2015-07-08 11:10:00,49.83,49.85,49.72,49.77,232946.0,37.9409,37.9561,37.8572,37.8952,232946.0
2015-07-08 11:20:00,49.76,49.78,49.61,49.71,361554.0,37.8876,37.9028,37.7734,37.8495,361554.0
2015-07-08 11:30:00,49.71,49.78,49.64,49.68,173918.0,37.8495,37.9028,37.7963,37.8267,173918.0
2015-07-08 11:40:00,49.68,49.72,49.54,49.66,172557.0,37.8267,37.8572,37.7201,37.8115,172557.0
2015-07-08 11:50:00,49.66,49.66,49.46,49.55,170794.0,37.8115,37.8115,37.6592,37.7277,170794.0
2015-07-08 12:00:00,49.56,49.71,49.54,49.66,106675.0,37.7353,37.8495,37.7201,37.8115,106675.0
2015-07-08 12:10:00,49.65,49.66,49.59,49.61,155561.0,37.8039,37.8115,37.7582,37.7734,155561.0
2015-07-08 12:20:00,49.62,49.68,49.61,49.63,139708.0,37.781,37.8267,37.7734,37.7886,139708.0
2015-07-08 12:30:00,49.63,49.68,49.59,49.65,164221.0,37.7886,37.8267,37.7582,37.8039,164221.0
2015-07-08 12:40:00,49.64,49.66,49.59,49.63,154045.0,37.7963,37.8115,37.7582,37.7886,154045.0
2015-07-08 12:50:00,49.64,49.8,49.64,49.73,231082.0,37.7963,37.9181,37.7963,37.8648,231082.0
2015-07-08 13:00:00,49.74,49.74,49.67,49.7,132655.0,37.8724,37.8724,37.8191,37.8419,132655.0
2015-07-08 13:10:00,49.71,49.75,49.63,49.71,215808.0,37.8495,37.88,37.7886,37.8495,215808.0
2015-07-08 13:20:00,49.7,49.75,49.65,49.73,131324.0,37.8419,37.88,37.8039,37.8648,131324.0
2015-07-08 13:30:00,49.74,49.75,49.69,49.72,145948.0,37.8724,37.88,37.8343,37.8572,145948.0
2015-07-08 13:40:00,49.72,49.76,49.72,49.76,178004.0,37.8572,37.8876,37.8572,37.8876,178004.0
2015-07-08 13:50:00,49.76,49.82,49.74,49.8,189220.0,37.8876,37.9333,37.8724,37.9181,189220.0
2015-07-08 14:00:00,49.8,49.81,49.7,49.8,270161.0,37.9181,37.9257,37.8419,37.9181,270161.0
2015-07-08 14:10:00,49.79,49.84,49.69,49.69,238208.0,37.9105,37.9485,37.8343,37.8343,238208.0
2015-07-08 14:20:00,49.69,49.77,49.67,49.76,136426.0,37.8343,37.8952,37.8191,37.8876,136426.0
2015-07-08 14:30:00,49.76,49.8,49.66,49.66,140637.0,37.8876,37.9181,37.8115,37.8115,140637.0
2015-07-08 14:40:00,49.67,49.7,49.56,49.57,165234.0,37.8191,37.8419,37.7353,37.743,165234.0
2015-07-08 14:50:00,49.57,49.74,49.54,49.66,401550.0,37.743,37.8724,37.7201,37.8115,401550.0
2015-07-08 15:00:00,49.66,49.74,49.61,49.69,362490.0,37.8115,37.8724,37.7734,37.8343,362490.0
2015-07-08 15:10:00,49.68,49.79,49.68,49.74,410297.0,37.8267,37.9105,37.8267,37.8724,410297.0
2015-07-08 15:20:00,49.74,49.75,49.62,49.62,333747.0,37.8724,37.88,37.781,37.781,333747.0
2015-07-08 15:30:00,49.62,49.76,49.61,49.7,286385.0,37.781,37.8876,37.7734,37.8419,286385.0
2015-07-08 15:40:00,49.7,49.8,49.57,49.64,391036.0,37.8419,37.9181,37.743,37.7963,391036.0
2015-07-08 15:50:00,49.63,49.63,49.52,49.52,957146.0,37.7886,37.7886,37.7049,37.7049,957146.0
2015-07-09 09:30:00,50.05,50.4,50.04,50.15,637358.0,38.1084,38.3749,38.1008,38.1846,637358.0
2015-07-09 09:40:00,50.11,50.2,49.88,49.89,400799.0,38.1541,38.2226,37.979,37.9866,400799.0
2015-07-09 09:50:00,49.9,49.91,49.57,49.63,339596.0,37.9942,38.0018,37.743,37.7886,339596.0
2015-07-09 10:00:00,49.63,49.71,49.52,49.53,268181.0,37.7886,37.8495,37.7049,37.7125,268181.0
2015-07-09 10:10:00,49.54,49.59,49.48,49.48,267777.0,37.7201,37.7582,37.6744,37.6744,267777.0
2015-07-09 10:20:00,49.48,49.49,49.24,49.24,301504.0,37.6744,37.682,37.4917,37.4917,301504.0
2015-07-09 10:30:00,49.25,49.43,49.24,49.37,249491.0,37.4993,37.6364,37.4917,37.5907,249491.0
2015-07-09 10:40:00,49.36,49.47,49.34,49.34,232743.0,37.5831,37.6668,37.5678,37.5678,232743.0
2015-07-09 10:50:00,49.35,49.46,49.35,49.39,291039.0,37.5754,37.6592,37.5754,37.6059,291039.0
2015-07-09 11:00:00,49.39,49.4,49.26,49.27,409453.0,37.6059,37.6135,37.5069,37.5145,409453.0
2015-07-09 11:10:00,49.26,49.35,49.25,49.3,313631.0,37.5069,37.5754,37.4993,37.5374,313631.0
2015-07-09 11:20:00,49.3,49.31,49.06,49.08,311025.0,37.5374,37.545,37.3546,37.3699,311025.0
2015-07-09 11:30:00,49.07,49.26,49.06,49.25,147119.0,37.3622,37.5069,37.3546,37.4993,147119.0
2015-07-09 11:40:00,49.25,49.28,49.2,49.22,139607.0,37.4993,37.5221,37.4612,37.4765,139607.0
2015-07-09 11:50:00,49.23,49.24,49.01,49.03,187860.0,37.4841,37.4917,37.3166,37.3318,187860.0
2015-07-09 12:00:00,49.03,49.16,48.98,49.04,236141.0,37.3318,37.4308,37.2937,37.3394,236141.0
2015-07-09 12:10:00,49.03,49.07,49.01,49.06,181524.0,37.3318,37.3622,37.3166,37.3546,181524.0
2015-07-09 12:20:00,49.06,49.06,48.96,48.97,149138.0,37.3546,37.3546,37.2785,37.2861,149138.0
2015-07-09 12:30:00,48.97,49.02,48.95,48.95,143316.0,37.2861,37.3242,37.2709,37.2709,143316.0
2015-07-09 12:40:00,48.95,49.03,48.91,48.97,150888.0,37.2709,37.3318,37.2404,37.2861,150888.0
2015-07-09 12:50:00,48.97,49.01,48.9,48.93,1240741.0,37.2861,37.3166,37.2328,37.2557,1240741.0
2015-07-09 13:00:00,48.93,48.98,48.85,48.91,730855.0,37.2557,37.2937,37.1947,37.2404,730855.0
2015-07-09 13:10:00,48.91,48.92,48.83,48.84,102595.0,37.2404,37.248,37.1795,37.1871,102595.0
2015-07-09 13:20:00,48.83,48.86,48.77,48.78,204364.0,37.1795,37.2024,37.1338,37.1414,204364.0
2015-07-09 13:30:00,48.78,49.2,48.59,48.64,4156693.0,37.1414,37.4612,36.9968,37.0348,4156693.0
2015-07-09 13:40:00,48.64,48.69,48.6,48.63,1788878.0,37.0348,37.0729,37.0044,37.0272,1788878.0
2015-07-09 13:50:00,48.63,48.7,48.62,48.65,242369.0,37.0272,37.0805,37.0196,37.0425,242369.0
2015-07-09 14:00:00,48.66,48.81,48.6,48.73,1018601.0,37.0501,37.1643,37.0044,37.1034,1018601.0
2015-07-09 14:10:00,48.73,48.74,48.61,48.61,346767.0,37.1034,37.111,37.012,37.012,346767.0
2015-07-09 14:20:00,48.62,48.62,48.35,48.36,459619.0,37.0196,37.0196,36.814,36.8217,459619.0
2015-07-09 14:30:00,48.36,48.39,48.27,48.3,501501.0,36.8217,36.8445,36.7531,36.776,501501.0
2015-07-09 14:40:00,48.3,48.31,48.22,48.27,385564.0,36.776,36.7836,36.7151,36.7531,385564.0
2015-07-09 14:50:00,48.27,48.4,48.26,48.4,521808.0,36.7531,36.8521,36.7455,36.8521,521808.0
2015-07-09 15:00:00,48.4,48.4,48.26,48.3,887435.0,36.8521,36.8521,36.7455,36.776,887435.0
2015-07-09 15:10:00,48.3,48.38,48.26,48.38,435608.0,36.776,36.8369,36.7455,36.8369,435608.0
2015-07-09 15:20:00,48.38,48.52,48.37,48.4,529818.0,36.8369,36.9435,36.8293,36.8521,529818.0
2015-07-09 15:30:00,48.4,48.4,48.16,48.22,536150.0,36.8521,36.8521,36.6694,36.7151,536150.0
2015-07-09 15:40:00,48.21,48.37,48.2,48.27,560427.0,36.7074,36.8293,36.6998,36.7531,560427.0
2015-07-09 15:50:00,48.27,48.27,48.09,48.11,955191.0,36.7531,36.7531,36.6161,36.6313,955191.0
2015-07-10 09:30:00,48.91,48.94,48.69,48.89,360361.0,37.2404,37.2633,37.0729,37.2252,360361.0
2015-07-10 09:40:00,48.89,48.9,48.75,48.87,247169.0,37.2252,37.2328,37.1186,37.21,247169.0
2015-07-10 09:50:00,48.87,49.07,48.86,48.98,380907.0,37.21,37.3622,37.2024,37.2937,380907.0
2015-07-10 10:00:00,48.98,49.08,48.96,48.97,218480.0,37.2937,37.3699,37.2785,37.2861,218480.0
2015-07-10 10:10:00,48.97,48.98,48.86,48.96,296036.0,37.2861,37.2937,37.2024,37.2785,296036.0
2015-07-10 10:20:00,48.96,48.96,48.78,48.86,366952.0,37.2785,37.2785,37.1414,37.2024,366952.0
2015-07-10 10:30:00,48.86,48.86,48.66,48.67,218508.0,37.2024,37.2024,37.0501,37.0577,218508.0
2015-07-10 10:40:00,48.66,48.72,48.59,48.72,193021.0,37.0501,37.0958,36.9968,37.0958,193021.0
2015-07-10 10:50:00,48.72,48.97,48.71,48.94,200247.0,37.0958,37.2861,37.0881,37.2633,200247.0
2015-07-10 11:00:00,48.94,49.07,48.92,49.03,168735.0,37.2633,37.3622,37.248,37.3318,168735.0
2015-07-10 11:10:00,49.03,49.06,48.96,49.0,130671.0,37.3318,37.3546,37.2785,37.309,130671.0
2015-07-10 11:20:00,49.0,49.03,48.86,48.95,132855.0,37.309,37.3318,37.2024,37.2709,132855.0
2015-07-10 11:30:00,48.94,48.96,48.89,48.89,147576.0,37.2633,37.2785,37.2252,37.2252,147576.0
2015-07-10 11:40:00,48.89,49.13,48.88,49.04,171851.0,37.2252,37.4079,37.2176,37.3394,171851.0
2015-07-10 11:50:00,49.05,49.17,48.99,48.99,198276.0,37.347,37.4384,37.3013,37.3013,198276.0
2015-07-10 12:00:00,49.0,49.01,48.98,48.98,59112.0,37.309,37.3166,37.2937,37.2937,59112.0
2015-07-10 12:10:00,48.99,49.01,48.94,48.95,165023.0,37.3013,37.3166,37.2633,37.2709,165023.0
2015-07-10 12:20:00,48.95,48.98,48.91,48.93,73807.0,37.2709,37.2937,37.2404,37.2557,73807.0
2015-07-10 12:30:00,48.92,48.93,48.85,48.9,121129.0,37.248,37.2557,37.1947,37.2328,121129.0
2015-07-10 12:40:00,48.9,48.97,48.84,48.96,114318.0,37.2328,37.2861,37.1871,37.2785,114318.0
2015-07-10 12:50:00,48.97,48.97,48.9,48.94,76883.0,37.2861,37.2861,37.2328,37.2633,76883.0
2015-07-10 13:00:00,48.94,48.98,48.9,48.94,100947.0,37.2633,37.2937,37.2328,37.2633,100947.0
2015-07-10 13:10:00,48.94,48.95,48.88,48.91,100008.0,37.2633,37.2709,37.2176,37.2404,100008.0
2015-07-10 13:20:00,48.92,49.0,48.87,48.97,113743.0,37.248,37.309,37.21,37.2861,113743.0
2015-07-10 13:30:00,48.98,48.98,48.87,48.88,75881.0,37.2937,37.2937,37.21,37.2176,75881.0
2015-07-10 13:40:00,48.89,48.9,48.83,48.83,139093.0,37.2252,37.2328,37.1795,37.1795,139093.0
2015-07-10 13:50:00,48.83,48.89,48.83,48.88,81477.0,37.1795,37.2252,37.1795,37.2176,81477.0
2015-07-10 14:00:00,48.87,48.97,48.87,48.96,125198.0,37.21,37.2861,37.21,37.2785,125198.0
2015-07-10 14:10:00,48.96,49.08,48.96,49.07,111840.0,37.2785,37.3699,37.2785,37.3622,111840.0
2015-07-10 14:20:00,49.07,49.11,49.06,49.07,131736.0,37.3622,37.3927,37.3546,37.3622,131736.0
2015-07-10 14:30:00,49.06,49.17,49.06,49.17,144943.0,37.3546,37.4384,37.3546,37.4384,144943.0
2015-07-10 14:40:00,49.17,49.24,49.16,49.2,270667.0,37.4384,37.4917,37.4308,37.4612,270667.0
2015-07-10 14:50:00,49.2,49.2,49.14,49.19,109538.0,37.4612,37.4612,37.4155,37.4536,109538.0
2015-07-10 15:00:00,49.18,49.23,49.17,49.2,127822.0,37.446,37.4841,37.4384,37.4612,127822.0
2015-07-10 15:10:00,49.19,49.27,49.19,49.22,172081.0,37.4536,37.5145,37.4536,37.4765,172081.0
2015-07-10 15:20:00,49.22,49.23,49.14,49.14,228108.0,37.4765,37.4841,37.4155,37.4155,228108.0
2015-07-10 15:30:00,49.14,49.17,49.08,49.15,223251.0,37.4155,37.4384,37.3699,37.4232,223251.0
2015-07-10 15:40:00,49.15,49.19,49.13,49.16,239739.0,37.4232,37.4536,37.4079,37.4308,239739.0
2015-07-10 15:50:00,49.16,49.17,49.01,49.01,606118.0,37.4308,37.4384,37.3166,37.3166,606118.0
2015-07-13 09:30:00,49.37,49.45,49.0,49.01,208099.0,37.5907,37.6516,37.309,37.3166,208099.0
2015-07-13 09:40:00,49.02,49.4,49.01,49.38,145320.0,37.3242,37.6135,37.3166,37.5983,145320.0
2015-07-13 09:50:00,49.38,49.42,49.23,49.24,102862.0,37.5983,37.6287,37.4841,37.4917,102862.0
2015-07-13 10:00:00,49.25,49.37,49.25,49.34,217157.0,37.4993,37.5907,37.4993,37.5678,217157.0
2015-07-13 10:10:00,49.35,49.44,49.32,49.42,85640.0,37.5754,37.644,37.5526,37.6287,85640.0
2015-07-13 10:20:00,49.43,49.43,49.35,49.38,127927.0,37.6364,37.6364,37.5754,37.5983,127927.0
2015-07-13 10:30:00,49.39,49.41,49.23,49.24,90991.0,37.6059,37.6211,37.4841,37.4917,90991.0
2015-07-13 10:40:00,49.24,49.33,49.21,49.31,69181.0,37.4917,37.5602,37.4688,37.545,69181.0
2015-07-13 10:50:00,49.31,49.35,49.24,49.24,66592.0,37.545,37.5754,37.4917,37.4917,66592.0
2015-07-13 11:00:00,49.24,49.31,49.23,49.31,103833.0,37.4917,37.545,37.4841,37.545,103833.0
2015-07-13 11:10:00,49.31,49.32,49.21,49.24,118950.0,37.545,37.5526,37.4688,37.4917,118950.0
2015-07-13 11:20:00,49.23,49.29,49.22,49.24,73582.0,37.4841,37.5298,37.4765,37.4917,73582.0
2015-07-13 11:30:00,49.24,49.37,49.22,49.34,76580.0,37.4917,37.5907,37.4765,37.5678,76580.0
2015-07-13 11:40:00,49.34,49.34,49.25,49.25,80181.0,37.5678,37.5678,37.4993,37.4993,80181.0
2015-07-13 11:50:00,49.26,49.3,49.25,49.3,68534.0,37.5069,37.5374,37.4993,37.5374,68534.0
2015-07-13 12:00:00,49.3,49.34,49.28,49.33,50960.0,37.5374,37.5678,37.5221,37.5602,50960.0
2015-07-13 12:10:00,49.33,49.35,49.29,49.3,70507.0,37.5602,37.5754,37.5298,37.5374,70507.0
2015-07-13 12:20:00,49.29,49.35,49.27,49.34,64617.0,37.5298,37.5754,37.5145,37.5678,64617.0
2015-07-13 12:30:00,49.35,49.35,49.24,49.25,32506.0,37.5754,37.5754,37.4917,37.4993,32506.0
2015-07-13 12:40:00,49.25,49.27,49.21,49.22,42748.0,37.4993,37.5145,37.4688,37.4765,42748.0
2015-07-13 12:50:00,49.23,49.25,49.15,49.21,58718.0,37.4841,37.4993,37.4232,37.4688,58718.0
2015-07-13 13:00:00,49.21,49.22,49.17,49.2,53424.0,37.4688,37.4765,37.4384,37.4612,53424.0
2015-07-13 13:10:00,49.2,49.29,49.19,49.26,69453.0,37.4612,37.5298,37.4536,37.5069,69453.0
2015-07-13 13:20:00,49.26,49.31,49.25,49.29,49521.0,37.5069,37.545,37.4993,37.5298,49521.0
2015-07-13 13:30:00,49.28,49.31,49.27,49.29,82142.0,37.5221,37.545,37.5145,37.5298,82142.0
2015-07-13 13:40:00,49.29,49.3,49.25,49.25,61565.0,37.5298,37.5374,37.4993,37.4993,61565.0
2015-07-13 13:50:00,49.26,49.26,49.19,49.23,66612.0,37.5069,37.5069,37.4536,37.4841,66612.0
2015-07-13 14:00:00,49.24,49.29,49.24,49.29,82233.0,37.4917,37.5298,37.4917,37.5298,82233.0
2015-07-13 14:10:00,49.29,49.34,49.28,49.31,91221.0,37.5298,37.5678,37.5221,37.545,91221.0
2015-07-13 14:20:00,49.31,49.34,49.27,49.27,70490.0,37.545,37.5678,37.5145,37.5145,70490.0
2015-07-13 14:30:00,49.27,49.33,49.26,49.33,96184.0,37.5145,37.5602,37.5069,37.5602,96184.0
2015-07-13 14:40:00,49.33,49.35,49.32,49.32,82324.0,37.5602,37.5754,37.5526,37.5526,82324.0
2015-07-13 14:50:00,49.33,49.43,49.3,49.41,239162.0,37.5602,37.6364,37.5374,37.6211,239162.0
2015-07-13 15:00:00,49.41,49.47,49.41,49.46,131206.0,37.6211,37.6668,37.6211,37.6592,131206.0
2015-07-13 15:10:00,49.46,49.48,49.42,49.46,123888.0,37.6592,37.6744,37.6287,37.6592,123888.0
2015-07-13 15:20:00,49.47,49.54,49.45,49.51,153987.0,37.6668,37.7201,37.6516,37.6973,153987.0
2015-07-13 15:30:00,49.52,49.55,49.45,49.46,162375.0,37.7049,37.7277,37.6516,37.6592,162375.0
2015-07-13 15:40:00,49.45,49.46,49.36,49.38,318256.0,37.6516,37.6592,37.5831,37.5983,318256.0
2015-07-13 15:50:00,49.38,49.38,49.32,49.33,386421.0,37.5983,37.5983,37.5526,37.5602,386421.0
2015-07-14 09:30:00,49.39,49.68,49.31,49.66,243137.0,37.6059,37.8267,37.545,37.8115,243137.0
2015-07-14 09:40:00,49.66,49.67,49.5,49.58,132256.0,37.8115,37.8191,37.6897,37.7506,132256.0
2015-07-14 09:50:00,49.59,49.63,49.54,49.61,90647.0,37.7582,37.7886,37.7201,37.7734,90647.0
2015-07-14 10:00:00,49.63,49.66,49.58,49.64,77588.0,37.7886,37.8115,37.7506,37.7963,77588.0
2015-07-14 10:10:00,49.64,49.72,49.62,49.71,88991.0,37.7963,37.8572,37.781,37.8495,88991.0
2015-07-14 10:20:00,49.71,49.76,49.68,49.75,90613.0,37.8495,37.8876,37.8267,37.88,90613.0
2015-07-14 10:30:00,49.75,49.76,49.65,49.65,126978.0,37.88,37.8876,37.8039,37.8039,126978.0
2015-07-14 10:40:00,49.65,49.66,49.54,49.55,112621.0,37.8039,37.8115,37.7201,37.7277,112621.0
2015-07-14 10:50:00,49.55,49.63,49.55,49.62,112592.0,37.7277,37.7886,37.7277,37.781,112592.0
2015-07-14 11:00:00,49.63,49.74,49.63,49.73,131819.0,37.7886,37.8724,37.7886,37.8648,131819.0
2015-07-14 11:10:00,49.73,49.89,49.72,49.86,302007.0,37.8648,37.9866,37.8572,37.9638,302007.0
2015-07-14 11:20:00,49.86,49.93,49.82,49.93,172342.0,37.9638,38.0171,37.9333,38.0171,172342.0
2015-07-14 11:30:00,49.92,49.98,49.88,49.89,80779.0,38.0094,38.0551,37.979,37.9866,80779.0
2015-07-14 11:40:00,49.88,49.93,49.88,49.91,99066.0,37.979,38.0171,37.979,38.0018,99066.0
2015-07-14 11:50:00,49.91,49.99,49.9,49.98,95163.0,38.0018,38.0627,37.9942,38.0551,95163.0
2015-07-14 12:00:00,49.98,50.0,49.86,49.9,94650.0,38.0551,38.0704,37.9638,37.9942,94650.0
2015-07-14 12:10:00,49.9,49.97,49.89,49.93,73228.0,37.9942,38.0475,37.9866,38.0171,73228.0
2015-07-14 12:20:00,49.93,49.98,49.86,49.86,82633.0,38.0171,38.0551,37.9638,37.9638,82633.0
2015-07-14 12:30:00,49.85,49.88,49.76,49.77,105393.0,37.9561,37.979,37.8876,37.8952,105393.0
2015-07-14 12:40:00,49.77,49.8,49.72,49.74,84856.0,37.8952,37.9181,37.8572,37.8724,84856.0
2015-07-14 12:50:00,49.74,49.75,49.63,49.64,75777.0,37.8724,37.88,37.7886,37.7963,75777.0
2015-07-14 13:00:00,49.64,49.77,49.64,49.76,75500.0,37.7963,37.8952,37.7963,37.8876,75500.0
2015-07-14 13:10:00,49.77,49.82,49.74,49.81,68385.0,37.8952,37.9333,37.8724,37.9257,68385.0
2015-07-14 13:20:00,49.82,49.84,49.79,49.84,74986.0,37.9333,37.9485,37.9105,37.9485,74986.0
2015-07-14 13:30:00,49.84,49.87,49.82,49.84,54097.0,37.9485,37.9714,37.9333,37.9485,54097.0
2015-07-14 13:40:00,49.84,49.86,49.77,49.78,169771.0,37.9485,37.9638,37.8952,37.9028,169771.0
2015-07-14 13:50:00,49.79,49.84,49.76,49.82,127307.0,37.9105,37.9485,37.8876,37.9333,127307.0
2015-07-14 14:00:00,49.82,49.84,49.79,49.8,390576.0,37.9333,37.9485,37.9105,37.9181,390576.0
2015-07-14 14:10:00,49.8,49.88,49.78,49.87,127084.0,37.9181,37.979,37.9028,37.9714,127084.0
2015-07-14 14:20:00,49.88,49.9,49.83,49.89,94500.0,37.979,37.9942,37.9409,37.9866,94500.0
2015-07-14 14:30:00,49.89,49.94,49.88,49.9,188457.0,37.9866,38.0247,37.979,37.9942,188457.0
2015-07-14 14:40:00,49.9,49.9,49.8,49.8,120692.0,37.9942,37.9942,37.9181,37.9181,120692.0
2015-07-14 14:50:00,49.8,49.82,49.74,49.74,142877.0,37.9181,37.9333,37.8724,37.8724,142877.0
2015-07-14 15:00:00,49.74,49.86,49.73,49.84,137102.0,37.8724,37.9638,37.8648,37.9485,137102.0
2015-07-14 15:10:00,49.84,49.84,49.76,49.79,248082.0,37.9485,37.9485,37.8876,37.9105,248082.0
2015-07-14 15:20:00,49.79,49.79,49.72,49.72,159987.0,37.9105,37.9105,37.8572,37.8572,159987.0
2015-07-14 15:30:00,49.73,49.78,49.72,49.75,167604.0,37.8648,37.9028,37.8572,37.88,167604.0
2015-07-14 15:40:00,49.76,49.76,49.71,49.76,230526.0,37.8876,37.8876,37.8495,37.8876,230526.0
2015-07-14 15:50:00,49.76,49.79,49.75,49.77,552348.0,37.8876,37.9105,37.88,37.8952,552348.0
2015-07-15 09:30:00,49.23,49.8,49.15,49.59,300100.0,37.4841,37.9181,37.4232,37.7582,300100.0
2015-07-15 09:40:00,49.58,49.68,49.44,49.59,137479.0,37.7506,37.8267,37.644,37.7582,137479.0
2015-07-15 09:50:00,49.59,49.75,49.59,49.68,131683.0,37.7582,37.88,37.7582,37.8267,131683.0
2015-07-15 10:00:00,49.69,49.78,49.68,49.76,171108.0,37.8343,37.9028,37.8267,37.8876,171108.0
2015-07-15 10:10:00,49.76,49.78,49.68,49.7,92700.0,37.8876,37.9028,37.8267,37.8419,92700.0
2015-07-15 10:20:00,49.7,49.74,49.69,49.7,299911.0,37.8419,37.8724,37.8343,37.8419,299911.0
2015-07-15 10:30:00,49.7,49.76,49.69,49.74,111930.0,37.8419,37.8876,37.8343,37.8724,111930.0
2015-07-15 10:40:00,49.74,49.77,49.7,49.72,91090.0,37.8724,37.8952,37.8419,37.8572,91090.0
2015-07-15 10:50:00,49.72,49.77,49.72,49.74,59563.0,37.8572,37.8952,37.8572,37.8724,59563.0
2015-07-15 11:00:00,49.73,49.76,49.66,49.75,131903.0,37.8648,37.8876,37.8115,37.88,131903.0
2015-07-15 11:10:00,49.75,49.76,49.68,49.68,59789.0,37.88,37.8876,37.8267,37.8267,59789.0
2015-07-15 11:20:00,49.67,49.73,49.65,49.7,80850.0,37.8191,37.8648,37.8039,37.8419,80850.0
2015-07-15 11:30:00,49.69,49.74,49.67,49.68,101063.0,37.8343,37.8724,37.8191,37.8267,101063.0
2015-07-15 11:40:00,49.68,49.68,49.63,49.64,81398.0,37.8267,37.8267,37.7886,37.7963,81398.0
2015-07-15 11:50:00,49.63,49.68,49.59,49.67,72831.0,37.7886,37.8267,37.7582,37.8191,72831.0
2015-07-15 12:00:00,49.67,49.74,49.64,49.72,79112.0,37.8191,37.8724,37.7963,37.8572,79112.0
2015-07-15 12:10:00,49.71,49.72,49.62,49.63,38191.0,37.8495,37.8572,37.781,37.7886,38191.0
2015-07-15 12:20:00,49.63,49.71,49.63,49.69,39350.0,37.7886,37.8495,37.7886,37.8343,39350.0
2015-07-15 12:30:00,49.68,49.69,49.6,49.66,56204.0,37.8267,37.8343,37.7658,37.8115,56204.0
2015-07-15 12:40:00,49.66,49.74,49.66,49.67,59246.0,37.8115,37.8724,37.8115,37.8191,59246.0
2015-07-15 12:50:00,49.67,49.68,49.62,49.66,100698.0,37.8191,37.8267,37.781,37.8115,100698.0
2015-07-15 13:00:00,49.66,49.67,49.61,49.62,53112.0,37.8115,37.8191,37.7734,37.781,53112.0
2015-07-15 13:10:00,49.62,49.67,49.59,49.66,59294.0,37.781,37.8191,37.7582,37.8115,59294.0
2015-07-15 13:20:00,49.66,49.68,49.63,49.68,35218.0,37.8115,37.8267,37.7886,37.8267,35218.0
2015-07-15 13:30:00,49.67,49.73,49.62,49.62,42692.0,37.8191,37.8648,37.781,37.781,42692.0
2015-07-15 13:40:00,49.63,49.63,49.58,49.59,35001.0,37.7886,37.7886,37.7506,37.7582,35001.0
2015-07-15 13:50:00,49.58,49.62,49.57,49.6,41076.0,37.7506,37.781,37.743,37.7658,41076.0
2015-07-15 14:00:00,49.61,49.67,49.59,49.67,65253.0,37.7734,37.8191,37.7582,37.8191,65253.0
2015-07-15 14:10:00,49.66,49.72,49.66,49.71,45861.0,37.8115,37.8572,37.8115,37.8495,45861.0
2015-07-15 14:20:00,49.71,49.72,49.65,49.66,63055.0,37.8495,37.8572,37.8039,37.8115,63055.0
2015-07-15 14:30:00,49.65,49.66,49.54,49.55,99437.0,37.8039,37.8115,37.7201,37.7277,99437.0
2015-07-15 14:40:00,49.55,49.56,49.4,49.43,124702.0,37.7277,37.7353,37.6135,37.6364,124702.0
2015-07-15 14:50:00,49.44,49.48,49.41,49.48,75056.0,37.644,37.6744,37.6211,37.6744,75056.0
2015-07-15 15:00:00,49.48,49.51,49.44,49.44,170441.0,37.6744,37.6973,37.644,37.644,170441.0
2015-07-15 15:10:00,49.44,49.5,49.43,49.5,107550.0,37.644,37.6897,37.6364,37.6897,107550.0
2015-07-15 15:20:00,49.5,49.5,49.43,49.46,171642.0,37.6897,37.6897,37.6364,37.6592,171642.0
2015-07-15 15:30:00,49.46,49.58,49.45,49.52,251966.0,37.6592,37.7506,37.6516,37.7049,251966.0
2015-07-15 15:40:00,49.53,49.53,49.39,49.42,250461.0,37.7125,37.7125,37.6059,37.6287,250461.0
2015-07-15 15:50:00,49.42,49.5,49.4,49.5,411410.0,37.6287,37.6897,37.6135,37.6897,411410.0
2015-07-16 09:30:00,49.51,49.65,49.17,49.25,282043.0,37.6973,37.8039,37.4384,37.4993,282043.0
2015-07-16 09:40:00,49.24,49.5,49.19,49.43,328065.0,37.4917,37.6897,37.4536,37.6364,328065.0
2015-07-16 09:50:00,49.44,49.53,49.4,49.44,276508.0,37.644,37.7125,37.6135,37.644,276508.0
2015-07-16 10:00:00,49.43,49.5,49.4,49.46,209708.0,37.6364,37.6897,37.6135,37.6592,209708.0
2015-07-16 10:10:00,49.46,49.53,49.37,49.39,244205.0,37.6592,37.7125,37.5907,37.6059,244205.0
2015-07-16 10:20:00,49.39,49.4,49.26,49.31,210480.0,37.6059,37.6135,37.5069,37.545,210480.0
2015-07-16 10:30:00,49.31,49.33,49.25,49.26,97141.0,37.545,37.5602,37.4993,37.5069,97141.0
2015-07-16 10:40:00,49.26,49.26,49.1,49.15,205742.0,37.5069,37.5069,37.3851,37.4232,205742.0
2015-07-16 10:50:00,49.15,49.25,49.14,49.19,176573.0,37.4232,37.4993,37.4155,37.4536,176573.0
2015-07-16 11:00:00,49.2,49.3,49.19,49.21,95267.0,37.4612,37.5374,37.4536,37.4688,95267.0
2015-07-16 11:10:00,49.21,49.25,49.18,49.22,90272.0,37.4688,37.4993,37.446,37.4765,90272.0
2015-07-16 11:20:00,49.23,49.26,49.17,49.17,92810.0,37.4841,37.5069,37.4384,37.4384,92810.0
2015-07-16 11:30:00,49.17,49.22,49.13,49.18,134998.0,37.4384,37.4765,37.4079,37.446,134998.0
2015-07-16 11:40:00,49.17,49.21,49.14,49.15,135254.0,37.4384,37.4688,37.4155,37.4232,135254.0
2015-07-16 11:50:00,49.15,49.19,49.13,49.13,118010.0,37.4232,37.4536,37.4079,37.4079,118010.0
2015-07-16 12:00:00,49.13,49.16,49.04,49.12,118612.0,37.4079,37.4308,37.3394,37.4003,118612.0
2015-07-16 12:10:00,49.11,49.17,49.06,49.16,83448.0,37.3927,37.4384,37.3546,37.4308,83448.0
2015-07-16 12:20:00,49.16,49.17,49.09,49.13,141347.0,37.4308,37.4384,37.3775,37.4079,141347.0
2015-07-16 12:30:00,49.14,49.15,49.09,49.11,89658.0,37.4155,37.4232,37.3775,37.3927,89658.0
2015-07-16 12:40:00,49.11,49.15,49.02,49.07,78337.0,37.3927,37.4232,37.3242,37.3622,78337.0
2015-07-16 12:50:00,49.06,49.11,49.04,49.05,94332.0,37.3546,37.3927,37.3394,37.347,94332.0
2015-07-16 13:00:00,49.05,49.08,48.92,48.93,322319.0,37.347,37.3699,37.248,37.2557,322319.0
2015-07-16 13:10:00,48.93,48.94,48.81,48.81,151744.0,37.2557,37.2633,37.1643,37.1643,151744.0
2015-07-16 13:20:00,48.82,48.92,48.82,48.92,129731.0,37.1719,37.248,37.1719,37.248,129731.0
2015-07-16 13:30:00,48.91,48.97,48.89,48.93,115634.0,37.2404,37.2861,37.2252,37.2557,115634.0
2015-07-16 13:40:00,48.92,48.97,48.9,48.93,140271.0,37.248,37.2861,37.2328,37.2557,140271.0
2015-07-16 13:50:00,48.93,48.93,48.83,48.83,166005.0,37.2557,37.2557,37.1795,37.1795,166005.0
2015-07-16 14:00:00,48.84,48.95,48.78,48.95,181231.0,37.1871,37.2709,37.1414,37.2709,181231.0
2015-07-16 14:10:00,48.95,49.07,48.94,49.05,164745.0,37.2709,37.3622,37.2633,37.347,164745.0
2015-07-16 14:20:00,49.06,49.11,49.05,49.07,117594.0,37.3546,37.3927,37.347,37.3622,117594.0
2015-07-16 14:30:00,49.08,49.16,49.06,49.13,229698.0,37.3699,37.4308,37.3546,37.4079,229698.0
2015-07-16 14:40:00,49.13,49.14,49.09,49.1,97677.0,37.4079,37.4155,37.3775,37.3851,97677.0
2015-07-16 14:50:00,49.09,49.13,49.09,49.12,109976.0,37.3775,37.4079,37.3775,37.4003,109976.0
2015-07-16 15:00:00,49.11,49.21,49.1,49.21,190741.0,37.3927,37.4688,37.3851,37.4688,190741.0
2015-07-16 15:10:00,49.21,49.34,49.19,49.3,247173.0,37.4688,37.5678,37.4536,37.5374,247173.0
2015-07-16 15:20:00,49.3,49.38,49.25,49.35,166238.0,37.5374,37.5983,37.4993,37.5754,166238.0
2015-07-16 15:30:00,49.35,49.4,49.35,49.37,170686.0,37.5754,37.6135,37.5754,37.5907,170686.0
2015-07-16 15:40:00,49.37,49.39,49.32,49.38,185582.0,37.5907,37.6059,37.5526,37.5983,185582.0
2015-07-16 15:50:00,49.39,49.39,49.33,49.36,437834.0,37.6059,37.6059,37.5602,37.5831,437834.0
2015-07-17 09:30:00,49.19,49.31,48.8,48.87,522184.0,37.4536,37.545,37.1567,37.21,522184.0
2015-07-17 09:40:00,48.87,49.01,48.77,49.01,246731.0,37.21,37.3166,37.1338,37.3166,246731.0
2015-07-17 09:50:00,49.02,49.06,48.91,48.91,108874.0,37.3242,37.3546,37.2404,37.2404,108874.0
2015-07-17 10:00:00,48.91,49.02,48.87,48.88,135583.0,37.2404,37.3242,37.21,37.2176,135583.0
2015-07-17 10:10:00,48.88,48.97,48.84,48.94,130757.0,37.2176,37.2861,37.1871,37.2633,130757.0
2015-07-17 10:20:00,48.95,48.96,48.83,48.86,142920.0,37.2709,37.2785,37.1795,37.2024,142920.0
2015-07-17 10:30:00,48.85,49.02,48.83,48.99,143900.0,37.1947,37.3242,37.1795,37.3013,143900.0
2015-07-17 10:40:00,49.0,49.05,48.96,49.03,80077.0,37.309,37.347,37.2785,37.3318,80077.0
2015-07-17 10:50:00,49.02,49.09,48.98,49.05,58981.0,37.3242,37.3775,37.2937,37.347,58981.0
2015-07-17 11:00:00,49.05,49.05,48.9,48.9,139532.0,37.347,37.347,37.2328,37.2328,139532.0
2015-07-17 11:10:00,48.91,48.95,48.87,48.92,172805.0,37.2404,37.2709,37.21,37.248,172805.0
2015-07-17 11:20:00,48.92,48.94,48.85,48.89,125214.0,37.248,37.2633,37.1947,37.2252,125214.0
2015-07-17 11:30:00,48.88,48.9,48.84,48.87,74429.0,37.2176,37.2328,37.1871,37.21,74429.0
2015-07-17 11:40:00,48.88,49.01,48.88,49.0,63926.0,37.2176,37.3166,37.2176,37.309,63926.0
2015-07-17 11:50:00,49.0,49.09,48.99,49.08,81813.0,37.309,37.3775,37.3013,37.3699,81813.0
2015-07-17 12:00:00,49.09,49.15,49.04,49.13,148419.0,37.3775,37.4232,37.3394,37.4079,148419.0
2015-07-17 12:10:00,49.13,49.17,49.11,49.16,82582.0,37.4079,37.4384,37.3927,37.4308,82582.0
2015-07-17 12:20:00,49.16,49.25,49.13,49.25,179448.0,37.4308,37.4993,37.4079,37.4993,179448.0
2015-07-17 12:30:00,49.25,49.26,49.09,49.1,114514.0,37.4993,37.5069,37.3775,37.3851,114514.0
2015-07-17 12:40:00,49.11,49.17,49.1,49.12,75363.0,37.3927,37.4384,37.3851,37.4003,75363.0
2015-07-17 12:50:00,49.12,49.25,49.12,49.25,135076.0,37.4003,37.4993,37.4003,37.4993,135076.0
2015-07-17 13:00:00,49.24,49.25,49.17,49.17,108520.0,37.4917,37.4993,37.4384,37.4384,108520.0
2015-07-17 13:10:00,49.18,49.2,49.15,49.16,106959.0,37.446,37.4612,37.4232,37.4308,106959.0
2015-07-17 13:20:00,49.17,49.2,49.15,49.18,207435.0,37.4384,37.4612,37.4232,37.446,207435.0
2015-07-17 13:30:00,49.18,49.23,49.14,49.22,66864.0,37.446,37.4841,37.4155,37.4765,66864.0
2015-07-17 13:40:00,49.22,49.25,49.19,49.21,55933.0,37.4765,37.4993,37.4536,37.4688,55933.0
2015-07-17 13:50:00,49.21,49.28,49.2,49.28,73531.0,37.4688,37.5221,37.4612,37.5221,73531.0
2015-07-17 14:00:00,49.27,49.28,49.23,49.23,72500.0,37.5145,37.5221,37.4841,37.4841,72500.0
2015-07-17 14:10:00,49.23,49.28,49.22,49.23,95641.0,37.4841,37.5221,37.4765,37.4841,95641.0
2015-07-17 14:20:00,49.23,49.32,49.19,49.3,97511.0,37.4841,37.5526,37.4536,37.5374,97511.0
2015-07-17 14:30:00,49.3,49.45,49.29,49.36,125208.0,37.5374,37.6516,37.5298,37.5831,125208.0
2015-07-17 14:40:00,49.37,49.37,49.28,49.34,139472.0,37.5907,37.5907,37.5221,37.5678,139472.0
2015-07-17 14:50:00,49.34,49.38,49.32,49.35,121521.0,37.5678,37.5983,37.5526,37.5754,121521.0
2015-07-17 15:00:00,49.35,49.36,49.3,49.3,145053.0,37.5754,37.5831,37.5374,37.5374,145053.0
2015-07-17 15:10:00,49.3,49.37,49.3,49.34,130527.0,37.5374,37.5907,37.5374,37.5678,130527.0
2015-07-17 15:20:00,49.34,49.38,49.32,49.36,210223.0,37.5678,37.5983,37.5526,37.5831,210223.0
2015-07-17 15:30:00,49.37,49.37,49.32,49.36,207391.0,37.5907,37.5907,37.5526,37.5831,207391.0
2015-07-17 15:40:00,49.36,49.36,49.31,49.35,133235.0,37.5831,37.5831,37.545,37.5754,133235.0
2015-07-17 15:50:00,49.36,49.41,49.34,49.37,508723.0,37.5831,37.6211,37.5678,37.5907,508723.0
2015-07-20 09:30:00,50.99,51.06,50.15,50.3,651094.0,38.8242,38.8774,38.1846,38.2988,651094.0
2015-07-20 09:40:00,50.3,50.39,50.05,50.38,476004.0,38.2988,38.3673,38.1084,38.3597,476004.0
2015-07-20 09:50:00,50.37,50.44,50.22,50.24,372271.0,38.3521,38.4054,38.2379,38.2531,372271.0
2015-07-20 10:00:00,50.24,50.24,49.92,49.93,253505.0,38.2531,38.2531,38.0094,38.0171,253505.0
2015-07-20 10:10:00,49.94,50.07,49.89,49.9,225955.0,38.0247,38.1237,37.9866,37.9942,225955.0
2015-07-20 10:20:00,49.89,49.94,49.83,49.86,133369.0,37.9866,38.0247,37.9409,37.9638,133369.0
2015-07-20 10:30:00,49.86,49.99,49.84,49.96,154667.0,37.9638,38.0627,37.9485,38.0399,154667.0
2015-07-20 10:40:00,49.96,50.16,49.95,50.15,225191.0,38.0399,38.1922,38.0323,38.1846,225191.0
2015-07-20 10:50:00,50.15,50.18,50.06,50.08,172040.0,38.1846,38.2074,38.116,38.1313,172040.0
2015-07-20 11:00:00,50.07,50.09,50.01,50.08,103323.0,38.1237,38.1389,38.078,38.1313,103323.0
2015-07-20 11:10:00,50.09,50.1,50.02,50.03,62662.0,38.1389,38.1465,38.0856,38.0932,62662.0
2015-07-20 11:20:00,50.02,50.14,50.01,50.08,197903.0,38.0856,38.177,38.078,38.1313,197903.0
2015-07-20 11:30:00,50.09,50.11,50.03,50.04,149373.0,38.1389,38.1541,38.0932,38.1008,149373.0
2015-07-20 11:40:00,50.04,50.08,50.02,50.04,65660.0,38.1008,38.1313,38.0856,38.1008,65660.0
2015-07-20 11:50:00,50.04,50.05,49.98,50.04,92712.0,38.1008,38.1084,38.0551,38.1008,92712.0
2015-07-20 12:00:00,50.04,50.05,49.96,49.96,181169.0,38.1008,38.1084,38.0399,38.0399,181169.0
2015-07-20 12:10:00,49.96,50.04,49.95,50.02,139969.0,38.0399,38.1008,38.0323,38.0856,139969.0
2015-07-20 12:20:00,50.01,50.04,49.99,49.99,52585.0,38.078,38.1008,38.0627,38.0627,52585.0
2015-07-20 12:30:00,49.99,50.04,49.98,50.03,96228.0,38.0627,38.1008,38.0551,38.0932,96228.0
2015-07-20 12:40:00,50.03,50.07,49.99,50.01,142623.0,38.0932,38.1237,38.0627,38.078,142623.0
2015-07-20 12:50:00,50.01,50.05,50.01,50.04,98424.0,38.078,38.1084,38.078,38.1008,98424.0
2015-07-20 13:00:00,50.05,50.06,50.03,50.04,179029.0,38.1084,38.116,38.0932,38.1008,179029.0
2015-07-20 13:10:00,50.03,50.05,49.97,50.0,220565.0,38.0932,38.1084,38.0475,38.0704,220565.0
2015-07-20 13:20:00,50.01,50.05,50.0,50.03,107806.0,38.078,38.1084,38.0704,38.0932,107806.0
2015-07-20 13:30:00,50.03,50.06,50.02,50.03,157202.0,38.0932,38.116,38.0856,38.0932,157202.0
2015-07-20 13:40:00,50.03,50.08,50.02,50.06,180163.0,38.0932,38.1313,38.0856,38.116,180163.0
2015-07-20 13:50:00,50.07,50.08,50.05,50.08,72486.0,38.1237,38.1313,38.1084,38.1313,72486.0
2015-07-20 14:00:00,50.08,50.12,50.05,50.1,143493.0,38.1313,38.1617,38.1084,38.1465,143493.0
2015-07-20 14:10:00,50.11,50.17,50.09,50.16,113544.0,38.1541,38.1998,38.1389,38.1922,113544.0
2015-07-20 14:20:00,50.16,50.2,50.14,50.15,110909.0,38.1922,38.2226,38.177,38.1846,110909.0
2015-07-20 14:30:00,50.15,50.19,50.11,50.11,137642.0,38.1846,38.215,38.1541,38.1541,137642.0
2015-07-20 14:40:00,50.11,50.18,50.11,50.16,108667.0,38.1541,38.2074,38.1541,38.1922,108667.0
2015-07-20 14:50:00,50.16,50.17,50.12,50.13,90513.0,38.1922,38.1998,38.1617,38.1693,90513.0
2015-07-20 15:00:00,50.12,50.32,50.12,50.3,242924.0,38.1617,38.314,38.1617,38.2988,242924.0
2015-07-20 15:10:00,50.3,50.36,50.25,50.27,249138.0,38.2988,38.3445,38.2607,38.2759,249138.0
2015-07-20 15:20:00,50.27,50.36,50.27,50.34,394136.0,38.2759,38.3445,38.2759,38.3292,394136.0
2015-07-20 15:30:00,50.35,50.38,50.27,50.29,337308.0,38.3369,38.3597,38.2759,38.2912,337308.0
2015-07-20 15:40:00,50.29,50.3,50.14,50.15,375409.0,38.2912,38.2988,38.177,38.1846,375409.0
2015-07-20 15:50:00,50.15,50.2,50.08,50.1,648781.0,38.1846,38.2226,38.1313,38.1465,648781.0
2015-07-21 09:30:00,50.03,50.34,49.9,50.34,268756.0,38.0932,38.3292,37.9942,38.3292,268756.0
2015-07-21 09:40:00,50.34,50.84,50.34,50.55,418748.0,38.3292,38.7099,38.3292,38.4891,418748.0
2015-07-21 09:50:00,50.54,50.65,50.49,50.6,225171.0,38.4815,38.5653,38.4434,38.5272,225171.0
2015-07-21 10:00:00,50.63,50.83,50.62,50.75,289362.0,38.55,38.7023,38.5424,38.6414,289362.0
2015-07-21 10:10:00,50.74,50.79,50.72,50.77,213289.0,38.6338,38.6719,38.6186,38.6566,213289.0
2015-07-21 10:20:00,50.78,50.94,50.76,50.94,259534.0,38.6643,38.7861,38.649,38.7861,259534.0
2015-07-21 10:30:00,50.93,51.02,50.92,51.01,383589.0,38.7785,38.847,38.7709,38.8394,383589.0
2015-07-21 10:40:00,51.0,51.01,50.53,50.6,568063.0,38.8318,38.8394,38.4739,38.5272,568063.0
2015-07-21 10:50:00,50.59,50.77,50.58,50.74,265559.0,38.5196,38.6566,38.512,38.6338,265559.0
2015-07-21 11:00:00,50.73,50.74,50.68,50.74,207664.0,38.6262,38.6338,38.5881,38.6338,207664.0
2015-07-21 11:10:00,50.74,50.83,50.69,50.82,193971.0,38.6338,38.7023,38.5957,38.6947,193971.0
2015-07-21 11:20:00,50.81,50.9,50.81,50.89,171619.0,38.6871,38.7556,38.6871,38.748,171619.0
2015-07-21 11:30:00,50.88,50.94,50.81,50.91,235961.0,38.7404,38.7861,38.6871,38.7632,235961.0
2015-07-21 11:40:00,50.91,51.08,50.89,51.07,246545.0,38.7632,38.8927,38.748,38.8851,246545.0
2015-07-21 11:50:00,51.07,51.08,50.86,50.91,161117.0,38.8851,38.8927,38.7252,38.7632,161117.0
2015-07-21 12:00:00,50.91,50.98,50.9,50.96,174651.0,38.7632,38.8165,38.7556,38.8013,174651.0
2015-07-21 12:10:00,50.97,51.04,50.9,51.02,251078.0,38.8089,38.8622,38.7556,38.847,251078.0
2015-07-21 12:20:00,51.01,51.03,50.96,50.97,176814.0,38.8394,38.8546,38.8013,38.8089,176814.0
2015-07-21 12:30:00,50.98,50.99,50.79,50.83,246452.0,38.8165,38.8242,38.6719,38.7023,246452.0
2015-07-21 12:40:00,50.82,50.87,50.79,50.87,203712.0,38.6947,38.7328,38.6719,38.7328,203712.0
2015-07-21 12:50:00,50.87,50.93,50.85,50.89,214405.0,38.7328,38.7785,38.7176,38.748,214405.0
2015-07-21 13:00:00,50.89,50.89,50.74,50.74,207538.0,38.748,38.748,38.6338,38.6338,207538.0
2015-07-21 13:10:00,50.74,50.75,50.71,50.71,181733.0,38.6338,38.6414,38.611,38.611,181733.0
2015-07-21 13:20:00,50.71,50.71,50.66,50.68,162808.0,38.611,38.611,38.5729,38.5881,162808.0
2015-07-21 13:30:00,50.68,50.68,50.54,50.55,279865.0,38.5881,38.5881,38.4815,38.4891,279865.0
2015-07-21 13:40:00,50.56,50.56,50.45,50.47,220045.0,38.4967,38.4967,38.413,38.4282,220045.0
2015-07-21 13:50:00,50.47,50.48,50.4,50.4,206126.0,38.4282,38.4358,38.3749,38.3749,206126.0
2015-07-21 14:00:00,50.4,50.4,50.27,50.3,234493.0,38.3749,38.3749,38.2759,38.2988,234493.0
2015-07-21 14:10:00,50.29,50.31,50.24,50.31,275571.0,38.2912,38.3064,38.2531,38.3064,275571.0
2015-07-21 14:20:00,50.32,50.37,50.24,50.28,208288.0,38.314,38.3521,38.2531,38.2836,208288.0
2015-07-21 14:30:00,50.28,50.31,50.26,50.26,104275.0,38.2836,38.3064,38.2683,38.2683,104275.0
2015-07-21 14:40:00,50.26,50.3,50.25,50.27,130228.0,38.2683,38.2988,38.2607,38.2759,130228.0
2015-07-21 14:50:00,50.26,50.32,50.2,50.26,126065.0,38.2683,38.314,38.2226,38.2683,126065.0
2015-07-21 15:00:00,50.27,50.29,50.18,50.21,125568.0,38.2759,38.2912,38.2074,38.2303,125568.0
2015-07-21 15:10:00,50.21,50.27,50.19,50.25,153789.0,38.2303,38.2759,38.215,38.2607,153789.0
2015-07-21 15:20:00,50.26,50.26,50.17,50.19,203928.0,38.2683,38.2683,38.1998,38.215,203928.0
2015-07-21 15:30:00,50.2,50.3,50.19,50.29,213661.0,38.2226,38.2988,38.215,38.2912,213661.0
2015-07-21 15:40:00,50.3,50.3,50.18,50.27,377632.0,38.2988,38.2988,38.2074,38.2759,377632.0
2015-07-21 15:50:00,50.27,50.27,50.2,50.23,621846.0,38.2759,38.2759,38.2226,38.2455,621846.0
2015-07-22 09:30:00,48.3,49.06,48.0,48.47,1256816.0,36.776,37.3546,36.5475,36.9054,1256816.0
2015-07-22 09:40:00,48.49,48.52,48.24,48.44,1227387.0,36.9206,36.9435,36.7303,36.8826,1227387.0
2015-07-22 09:50:00,48.44,48.52,48.29,48.29,497233.0,36.8826,36.9435,36.7684,36.7684,497233.0
2015-07-22 10:00:00,48.3,48.37,48.23,48.33,333250.0,36.776,36.8293,36.7227,36.7988,333250.0
2015-07-22 10:10:00,48.34,48.8,48.33,48.74,721497.0,36.8064,37.1567,36.7988,37.111,721497.0
2015-07-22 10:20:00,48.73,48.88,48.6,48.66,348265.0,37.1034,37.2176,37.0044,37.0501,348265.0
2015-07-22 10:30:00,48.66,48.7,48.56,48.57,173603.0,37.0501,37.0805,36.9739,36.9815,173603.0
2015-07-22 10:40:00,48.58,48.7,48.41,48.45,365544.0,36.9892,37.0805,36.8597,36.8902,365544.0
2015-07-22 10:50:00,48.45,48.56,48.37,48.54,170691.0,36.8902,36.9739,36.8293,36.9587,170691.0
2015-07-22 11:00:00,48.55,48.61,48.39,48.4,211684.0,36.9663,37.012,36.8445,36.8521,211684.0
2015-07-22 11:10:00,48.4,48.4,48.22,48.24,240451.0,36.8521,36.8521,36.7151,36.7303,240451.0
2015-07-22 11:20:00,48.23,48.26,48.13,48.25,274878.0,36.7227,36.7455,36.6465,36.7379,274878.0
2015-07-22 11:30:00,48.25,48.32,48.22,48.27,271150.0,36.7379,36.7912,36.7151,36.7531,271150.0
2015-07-22 11:40:00,48.27,48.46,48.25,48.46,173445.0,36.7531,36.8978,36.7379,36.8978,173445.0
2015-07-22 11:50:00,48.46,48.6,48.44,48.59,259712.0,36.8978,37.0044,36.8826,36.9968,259712.0
2015-07-22 12:00:00,48.6,48.66,48.58,48.64,244466.0,37.0044,37.0501,36.9892,37.0348,244466.0
2015-07-22 12:10:00,48.64,48.72,48.63,48.66,257499.0,37.0348,37.0958,37.0272,37.0501,257499.0
2015-07-22 12:20:00,48.67,48.8,48.64,48.8,223478.0,37.0577,37.1567,37.0348,37.1567,223478.0
2015-07-22 12:30:00,48.8,48.82,48.55,48.61,236997.0,37.1567,37.1719,36.9663,37.012,236997.0
2015-07-22 12:40:00,48.61,48.62,48.5,48.59,151107.0,37.012,37.0196,36.9282,36.9968,151107.0
2015-07-22 12:50:00,48.59,48.75,48.59,48.72,153847.0,36.9968,37.1186,36.9968,37.0958,153847.0
2015-07-22 13:00:00,48.72,48.77,48.72,48.75,151995.0,37.0958,37.1338,37.0958,37.1186,151995.0
2015-07-22 13:10:00,48.75,48.97,48.74,48.96,212012.0,37.1186,37.2861,37.111,37.2785,212012.0
2015-07-22 13:20:00,48.96,48.97,48.9,48.95,135369.0,37.2785,37.2861,37.2328,37.2709,135369.0
2015-07-22 13:30:00,48.94,49.17,48.94,49.15,317551.0,37.2633,37.4384,37.2633,37.4232,317551.0
2015-07-22 13:40:00,49.15,49.36,49.14,49.22,407064.0,37.4232,37.5831,37.4155,37.4765,407064.0
2015-07-22 13:50:00,49.21,49.35,49.2,49.34,272762.0,37.4688,37.5754,37.4612,37.5678,272762.0
2015-07-22 14:00:00,49.35,49.35,49.1,49.11,197241.0,37.5754,37.5754,37.3851,37.3927,197241.0
2015-07-22 14:10:00,49.11,49.22,49.1,49.2,180725.0,37.3927,37.4765,37.3851,37.4612,180725.0
2015-07-22 14:20:00,49.21,49.31,49.19,49.19,144714.0,37.4688,37.545,37.4536,37.4536,144714.0
2015-07-22 14:30:00,49.2,49.26,49.16,49.26,154542.0,37.4612,37.5069,37.4308,37.5069,154542.0
2015-07-22 14:40:00,49.26,49.33,49.2,49.31,361380.0,37.5069,37.5602,37.4612,37.545,361380.0
2015-07-22 14:50:00,49.31,49.55,49.3,49.55,378739.0,37.545,37.7277,37.5374,37.7277,378739.0
2015-07-22 15:00:00,49.54,49.64,49.48,49.48,506171.0,37.7201,37.7963,37.6744,37.6744,506171.0
2015-07-22 15:10:00,49.47,49.48,49.31,49.32,432202.0,37.6668,37.6744,37.545,37.5526,432202.0
2015-07-22 15:20:00,49.32,49.32,49.22,49.3,255263.0,37.5526,37.5526,37.4765,37.5374,255263.0
2015-07-22 15:30:00,49.3,49.31,49.14,49.17,332878.0,37.5374,37.545,37.4155,37.4384,332878.0
2015-07-22 15:40:00,49.16,49.24,49.16,49.18,352272.0,37.4308,37.4917,37.4308,37.446,352272.0
2015-07-22 15:50:00,49.17,49.31,49.08,49.31,847334.0,37.4384,37.545,37.3699,37.545,847334.0
2015-07-23 09:30:00,49.96,50.38,49.58,50.24,800814.0,38.0399,38.3597,37.7506,38.2531,800814.0
2015-07-23 09:40:00,50.2,50.2,49.69,49.9,497799.0,38.2226,38.2226,37.8343,37.9942,497799.0
2015-07-23 09:50:00,49.91,50.54,49.88,50.29,329208.0,38.0018,38.4815,37.979,38.2912,329208.0
2015-07-23 10:00:00,50.28,50.49,50.19,50.38,262937.0,38.2836,38.4434,38.215,38.3597,262937.0
2015-07-23 10:10:00,50.38,50.56,50.26,50.5,468878.0,38.3597,38.4967,38.2683,38.4511,468878.0
2015-07-23 10:20:00,50.5,50.68,50.48,50.64,232896.0,38.4511,38.5881,38.4358,38.5577,232896.0
2015-07-23 10:30:00,50.64,50.78,50.62,50.75,266452.0,38.5577,38.6643,38.5424,38.6414,266452.0
2015-07-23 10:40:00,50.75,50.91,50.74,50.87,351962.0,38.6414,38.7632,38.6338,38.7328,351962.0
2015-07-23 10:50:00,50.87,51.05,50.8,51.02,267629.0,38.7328,38.8698,38.6795,38.847,267629.0
2015-07-23 11:00:00,51.03,51.26,51.0,51.18,460886.0,38.8546,39.0297,38.8318,38.9688,460886.0
2015-07-23 11:10:00,51.18,51.2,51.0,51.0,518619.0,38.9688,38.984,38.8318,38.8318,518619.0
2015-07-23 11:20:00,51.0,51.0,50.79,50.82,258377.0,38.8318,38.8318,38.6719,38.6947,258377.0
2015-07-23 11:30:00,50.82,50.83,50.53,50.57,223939.0,38.6947,38.7023,38.4739,38.5044,223939.0
2015-07-23 11:40:00,50.56,50.63,50.35,50.36,408158.0,38.4967,38.55,38.3369,38.3445,408158.0
2015-07-23 11:50:00,50.36,50.37,50.25,50.26,339733.0,38.3445,38.3521,38.2607,38.2683,339733.0
2015-07-23 12:00:00,50.25,50.3,49.98,50.03,346900.0,38.2607,38.2988,38.0551,38.0932,346900.0
2015-07-23 12:10:00,50.04,50.07,49.88,49.97,216436.0,38.1008,38.1237,37.979,38.0475,216436.0
2015-07-23 12:20:00,49.97,50.23,49.95,50.16,185744.0,38.0475,38.2455,38.0323,38.1922,185744.0
2015-07-23 12:30:00,50.16,50.23,50.09,50.12,158419.0,38.1922,38.2455,38.1389,38.1617,158419.0
2015-07-23 12:40:00,50.12,50.3,50.1,50.23,258112.0,38.1617,38.2988,38.1465,38.2455,258112.0
2015-07-23 12:50:00,50.23,50.33,50.2,50.29,149793.0,38.2455,38.3216,38.2226,38.2912,149793.0
2015-07-23 13:00:00,50.3,50.33,50.22,50.27,103063.0,38.2988,38.3216,38.2379,38.2759,103063.0
2015-07-23 13:10:00,50.28,50.32,50.22,50.29,106875.0,38.2836,38.314,38.2379,38.2912,106875.0
2015-07-23 13:20:00,50.28,50.38,50.24,50.35,109812.0,38.2836,38.3597,38.2531,38.3369,109812.0
2015-07-23 13:30:00,50.36,50.4,50.29,50.39,140221.0,38.3445,38.3749,38.2912,38.3673,140221.0
2015-07-23 13:40:00,50.39,50.43,50.37,50.43,128063.0,38.3673,38.3978,38.3521,38.3978,128063.0
2015-07-23 13:50:00,50.43,50.61,50.39,50.61,167454.0,38.3978,38.5348,38.3673,38.5348,167454.0
2015-07-23 14:00:00,50.61,50.61,50.49,50.51,182973.0,38.5348,38.5348,38.4434,38.4587,182973.0
2015-07-23 14:10:00,50.51,50.54,50.49,50.51,130890.0,38.4587,38.4815,38.4434,38.4587,130890.0
2015-07-23 14:20:00,50.52,50.52,50.48,50.52,129041.0,38.4663,38.4663,38.4358,38.4663,129041.0
2015-07-23 14:30:00,50.52,50.55,50.45,50.53,166508.0,38.4663,38.4891,38.413,38.4739,166508.0
2015-07-23 14:40:00,50.54,50.55,50.5,50.51,88961.0,38.4815,38.4891,38.4511,38.4587,88961.0
2015-07-23 14:50:00,50.51,50.52,50.33,50.4,231894.0,38.4587,38.4663,38.3216,38.3749,231894.0
2015-07-23 15:00:00,50.39,50.4,50.26,50.27,170841.0,38.3673,38.3749,38.2683,38.2759,170841.0
2015-07-23 15:10:00,50.27,50.29,50.17,50.25,213831.0,38.2759,38.2912,38.1998,38.2607,213831.0
2015-07-23 15:20:00,50.24,50.3,50.19,50.24,217025.0,38.2531,38.2988,38.215,38.2531,217025.0
2015-07-23 15:30:00,50.25,50.38,50.19,50.38,304636.0,38.2607,38.3597,38.215,38.3597,304636.0
2015-07-23 15:40:00,50.37,50.61,50.37,50.6,585872.0,38.3521,38.5348,38.3521,38.5272,585872.0
2015-07-23 15:50:00,50.6,50.61,50.5,50.51,1169051.0,38.5272,38.5348,38.4511,38.4587,1169051.0
2015-07-24 09:30:00,50.48,50.56,50.2,50.25,248392.0,38.4358,38.4967,38.2226,38.2607,248392.0
2015-07-24 09:40:00,50.25,50.29,50.08,50.15,200308.0,38.2607,38.2912,38.1313,38.1846,200308.0
2015-07-24 09:50:00,50.15,50.17,49.91,49.91,252311.0,38.1846,38.1998,38.0018,38.0018,252311.0
2015-07-24 10:00:00,49.91,49.92,49.74,49.75,300509.0,38.0018,38.0094,37.8724,37.88,300509.0
2015-07-24 10:10:00,49.75,49.78,49.31,49.36,367129.0,37.88,37.9028,37.545,37.5831,367129.0
2015-07-24 10:20:00,49.35,49.46,49.2,49.24,516443.0,37.5754,37.6592,37.4612,37.4917,516443.0
2015-07-24 10:30:00,49.25,49.38,49.22,49.33,459480.0,37.4993,37.5983,37.4765,37.5602,459480.0
2015-07-24 10:40:00,49.34,49.54,49.3,49.4,563717.0,37.5678,37.7201,37.5374,37.6135,563717.0
2015-07-24 10:50:00,49.4,49.44,49.34,49.35,188301.0,37.6135,37.644,37.5678,37.5754,188301.0
2015-07-24 11:00:00,49.35,49.69,49.34,49.62,237107.0,37.5754,37.8343,37.5678,37.781,237107.0
2015-07-24 11:10:00,49.61,49.62,49.4,49.46,209316.0,37.7734,37.781,37.6135,37.6592,209316.0
2015-07-24 11:20:00,49.47,49.63,49.45,49.5,142235.0,37.6668,37.7886,37.6516,37.6897,142235.0
2015-07-24 11:30:00,49.5,49.54,49.43,49.54,169826.0,37.6897,37.7201,37.6364,37.7201,169826.0
2015-07-24 11:40:00,49.54,49.6,49.38,49.39,200263.0,37.7201,37.7658,37.5983,37.6059,200263.0
2015-07-24 11:50:00,49.39,49.48,49.34,49.48,192903.0,37.6059,37.6744,37.5678,37.6744,192903.0
2015-07-24 12:00:00,49.48,49.48,49.36,49.41,112273.0,37.6744,37.6744,37.5831,37.6211,112273.0
2015-07-24 12:10:00,49.42,49.45,49.29,49.34,101339.0,37.6287,37.6516,37.5298,37.5678,101339.0
2015-07-24 12:20:00,49.34,49.42,49.32,49.41,163897.0,37.5678,37.6287,37.5526,37.6211,163897.0
2015-07-24 12:30:00,49.42,49.45,49.34,49.34,89220.0,37.6287,37.6516,37.5678,37.5678,89220.0
2015-07-24 12:40:00,49.34,49.35,49.15,49.18,243618.0,37.5678,37.5754,37.4232,37.446,243618.0
2015-07-24 12:50:00,49.18,49.29,49.15,49.28,159577.0,37.446,37.5298,37.4232,37.5221,159577.0
2015-07-24 13:00:00,49.27,49.34,49.23,49.24,146348.0,37.5145,37.5678,37.4841,37.4917,146348.0
2015-07-24 13:10:00,49.23,49.25,49.1,49.19,133244.0,37.4841,37.4993,37.3851,37.4536,133244.0
2015-07-24 13:20:00,49.19,49.28,49.14,49.19,133545.0,37.4536,37.5221,37.4155,37.4536,133545.0
2015-07-24 13:30:00,49.19,49.22,49.15,49.16,132948.0,37.4536,37.4765,37.4232,37.4308,132948.0
2015-07-24 13:40:00,49.16,49.22,49.04,49.2,271231.0,37.4308,37.4765,37.3394,37.4612,271231.0
2015-07-24 13:50:00,49.2,49.26,49.16,49.2,167270.0,37.4612,37.5069,37.4308,37.4612,167270.0
2015-07-24 14:00:00,49.2,49.2,49.01,49.04,266127.0,37.4612,37.4612,37.3166,37.3394,266127.0
2015-07-24 14:10:00,49.05,49.13,48.88,48.94,302464.0,37.347,37.4079,37.2176,37.2633,302464.0
2015-07-24 14:20:00,48.94,49.03,48.9,49.01,275265.0,37.2633,37.3318,37.2328,37.3166,275265.0
2015-07-24 14:30:00,49.02,49.1,49.01,49.07,214226.0,37.3242,37.3851,37.3166,37.3622,214226.0
2015-07-24 14:40:00,49.08,49.19,49.07,49.11,164565.0,37.3699,37.4536,37.3622,37.3927,164565.0
2015-07-24 14:50:00,49.11,49.13,49.04,49.11,215349.0,37.3927,37.4079,37.3394,37.3927,215349.0
2015-07-24 15:00:00,49.11,49.27,49.04,49.23,231685.0,37.3927,37.5145,37.3394,37.4841,231685.0
2015-07-24 15:10:00,49.23,49.29,49.18,49.2,170249.0,37.4841,37.5298,37.446,37.4612,170249.0
2015-07-24 15:20:00,49.2,49.26,49.04,49.05,227791.0,37.4612,37.5069,37.3394,37.347,227791.0
2015-07-24 15:30:00,49.06,49.11,49.03,49.05,270052.0,37.3546,37.3927,37.3318,37.347,270052.0
2015-07-24 15:40:00,49.05,49.15,49.01,49.09,375853.0,37.347,37.4232,37.3166,37.3775,375853.0
2015-07-24 15:50:00,49.1,49.1,49.0,49.03,737592.0,37.3851,37.3851,37.309,37.3318,737592.0
2015-07-27 09:30:00,48.92,48.99,48.47,48.63,368444.0,37.248,37.3013,36.9054,37.0272,368444.0
2015-07-27 09:40:00,48.64,48.7,48.48,48.66,270329.0,37.0348,37.0805,36.913,37.0501,270329.0
2015-07-27 09:50:00,48.65,49.01,48.63,48.91,242161.0,37.0425,37.3166,37.0272,37.2404,242161.0
2015-07-27 10:00:00,48.9,48.91,48.72,48.8,119227.0,37.2328,37.2404,37.0958,37.1567,119227.0
2015-07-27 10:10:00,48.8,49.08,48.8,49.07,156720.0,37.1567,37.3699,37.1567,37.3622,156720.0
2015-07-27 10:20:00,49.08,49.1,48.94,49.07,114549.0,37.3699,37.3851,37.2633,37.3622,114549.0
2015-07-27 10:30:00,49.07,49.28,49.06,49.27,257892.0,37.3622,37.5221,37.3546,37.5145,257892.0
2015-07-27 10:40:00,49.27,49.36,49.14,49.15,159856.0,37.5145,37.5831,37.4155,37.4232,159856.0
2015-07-27 10:50:00,49.16,49.16,48.94,49.05,182251.0,37.4308,37.4308,37.2633,37.347,182251.0
2015-07-27 11:00:00,49.05,49.28,49.03,49.22,167970.0,37.347,37.5221,37.3318,37.4765,167970.0
2015-07-27 11:10:00,49.22,49.27,49.11,49.2,269347.0,37.4765,37.5145,37.3927,37.4612,269347.0
2015-07-27 11:20:00,49.2,49.34,49.12,49.29,222781.0,37.4612,37.5678,37.4003,37.5298,222781.0
2015-07-27 11:30:00,49.29,49.33,49.14,49.22,129344.0,37.5298,37.5602,37.4155,37.4765,129344.0
2015-07-27 11:40:00,49.23,49.25,49.04,49.1,251870.0,37.4841,37.4993,37.3394,37.3851,251870.0
2015-07-27 11:50:00,49.1,49.12,49.06,49.07,118496.0,37.3851,37.4003,37.3546,37.3622,118496.0
2015-07-27 12:00:00,49.07,49.09,48.92,48.94,171739.0,37.3622,37.3775,37.248,37.2633,171739.0
2015-07-27 12:10:00,48.94,48.95,48.83,48.9,122436.0,37.2633,37.2709,37.1795,37.2328,122436.0
2015-07-27 12:20:00,48.91,48.98,48.89,48.9,147953.0,37.2404,37.2937,37.2252,37.2328,147953.0
2015-07-27 12:30:00,48.92,49.02,48.91,48.98,155743.0,37.248,37.3242,37.2404,37.2937,155743.0
2015-07-27 12:40:00,48.98,48.98,48.83,48.84,186607.0,37.2937,37.2937,37.1795,37.1871,186607.0
2015-07-27 12:50:00,48.84,48.9,48.82,48.9,74746.0,37.1871,37.2328,37.1719,37.2328,74746.0
2015-07-27 13:00:00,48.9,48.99,48.9,48.97,71798.0,37.2328,37.3013,37.2328,37.2861,71798.0
2015-07-27 13:10:00,48.97,49.03,48.95,49.02,141718.0,37.2861,37.3318,37.2709,37.3242,141718.0
2015-07-27 13:20:00,49.01,49.04,48.96,48.99,169780.0,37.3166,37.3394,37.2785,37.3013,169780.0
2015-07-27 13:30:00,49.0,49.03,48.91,48.94,147126.0,37.309,37.3318,37.2404,37.2633,147126.0
2015-07-27 13:40:00,48.93,49.06,48.9,49.01,190287.0,37.2557,37.3546,37.2328,37.3166,190287.0
2015-07-27 13:50:00,49.02,49.12,49.01,49.06,170835.0,37.3242,37.4003,37.3166,37.3546,170835.0
2015-07-27 14:00:00,49.06,49.1,49.0,49.0,99636.0,37.3546,37.3851,37.309,37.309,99636.0
2015-07-27 14:10:00,49.01,49.09,48.94,49.08,94312.0,37.3166,37.3775,37.2633,37.3699,94312.0
2015-07-27 14:20:00,49.08,49.12,49.05,49.09,241061.0,37.3699,37.4003,37.347,37.3775,241061.0
2015-07-27 14:30:00,49.09,49.1,48.99,49.08,96303.0,37.3775,37.3851,37.3013,37.3699,96303.0
2015-07-27 14:40:00,49.08,49.13,49.04,49.07,112788.0,37.3699,37.4079,37.3394,37.3622,112788.0
2015-07-27 14:50:00,49.07,49.14,49.04,49.11,168795.0,37.3622,37.4155,37.3394,37.3927,168795.0
2015-07-27 15:00:00,49.12,49.12,48.99,49.01,377985.0,37.4003,37.4003,37.3013,37.3166,377985.0
2015-07-27 15:10:00,49.01,49.02,48.88,48.91,128179.0,37.3166,37.3242,37.2176,37.2404,128179.0
2015-07-27 15:20:00,48.92,48.96,48.87,48.89,133216.0,37.248,37.2785,37.21,37.2252,133216.0
2015-07-27 15:30:00,48.89,48.9,48.84,48.88,227669.0,37.2252,37.2328,37.1871,37.2176,227669.0
2015-07-27 15:40:00,48.89,48.95,48.86,48.91,231436.0,37.2252,37.2709,37.2024,37.2404,231436.0
2015-07-27 15:50:00,48.9,49.04,48.9,49.02,745274.0,37.2328,37.3394,37.2328,37.3242,745274.0
2015-07-28 09:30:00,49.15,49.45,48.9,49.06,204452.0,37.4232,37.6516,37.2328,37.3546,204452.0
2015-07-28 09:40:00,49.04,49.26,48.99,49.07,159581.0,37.3394,37.5069,37.3013,37.3622,159581.0
2015-07-28 09:50:00,49.08,49.17,48.95,49.16,165871.0,37.3699,37.4384,37.2709,37.4308,165871.0
2015-07-28 10:00:00,49.15,49.3,49.11,49.18,126842.0,37.4232,37.5374,37.3927,37.446,126842.0
2015-07-28 10:10:00,49.19,49.2,49.0,49.01,93100.0,37.4536,37.4612,37.309,37.3166,93100.0
2015-07-28 10:20:00,49.01,49.09,48.85,48.99,94554.0,37.3166,37.3775,37.1947,37.3013,94554.0
2015-07-28 10:30:00,48.99,49.11,48.97,49.05,120357.0,37.3013,37.3927,37.2861,37.347,120357.0
2015-07-28 10:40:00,49.06,49.37,49.06,49.32,145485.0,37.3546,37.5907,37.3546,37.5526,145485.0
2015-07-28 10:50:00,49.32,49.54,49.3,49.51,199651.0,37.5526,37.7201,37.5374,37.6973,199651.0
2015-07-28 11:00:00,49.51,49.59,49.44,49.56,153231.0,37.6973,37.7582,37.644,37.7353,153231.0
2015-07-28 11:10:00,49.55,49.69,49.5,49.66,257068.0,37.7277,37.8343,37.6897,37.8115,257068.0
2015-07-28 11:20:00,49.65,49.8,49.58,49.76,114089.0,37.8039,37.9181,37.7506,37.8876,114089.0
2015-07-28 11:30:00,49.77,49.91,49.74,49.83,195153.0,37.8952,38.0018,37.8724,37.9409,195153.0
2015-07-28 11:40:00,49.83,50.01,49.82,49.98,185062.0,37.9409,38.078,37.9333,38.0551,185062.0
2015-07-28 11:50:00,49.98,50.06,49.87,49.91,142357.0,38.0551,38.116,37.9714,38.0018,142357.0
2015-07-28 12:00:00,49.9,49.98,49.87,49.94,133753.0,37.9942,38.0551,37.9714,38.0247,133753.0
2015-07-28 12:10:00,49.94,49.98,49.88,49.97,92310.0,38.0247,38.0551,37.979,38.0475,92310.0
2015-07-28 12:20:00,49.97,50.0,49.95,49.99,82759.0,38.0475,38.0704,38.0323,38.0627,82759.0
2015-07-28 12:30:00,50.0,50.09,49.96,49.97,227366.0,38.0704,38.1389,38.0399,38.0475,227366.0
2015-07-28 12:40:00,49.96,50.02,49.94,49.97,126198.0,38.0399,38.0856,38.0247,38.0475,126198.0
2015-07-28 12:50:00,49.98,50.03,49.94,49.97,112557.0,38.0551,38.0932,38.0247,38.0475,112557.0
2015-07-28 13:00:00,49.97,50.19,49.96,50.12,162992.0,38.0475,38.215,38.0399,38.1617,162992.0
2015-07-28 13:10:00,50.11,50.28,50.11,50.25,100238.0,38.1541,38.2836,38.1541,38.2607,100238.0
2015-07-28 13:20:00,50.25,50.4,50.21,50.34,157391.0,38.2607,38.3749,38.2303,38.3292,157391.0
2015-07-28 13:30:00,50.34,50.34,50.21,50.23,112017.0,38.3292,38.3292,38.2303,38.2455,112017.0
2015-07-28 13:40:00,50.24,50.32,50.23,50.29,145132.0,38.2531,38.314,38.2455,38.2912,145132.0
2015-07-28 13:50:00,50.29,50.43,50.27,50.41,133489.0,38.2912,38.3978,38.2759,38.3825,133489.0
2015-07-28 14:00:00,50.41,50.49,50.31,50.49,142716.0,38.3825,38.4434,38.3064,38.4434,142716.0
2015-07-28 14:10:00,50.48,50.5,50.4,50.49,144226.0,38.4358,38.4511,38.3749,38.4434,144226.0
2015-07-28 14:20:00,50.5,50.57,50.48,50.51,186474.0,38.4511,38.5044,38.4358,38.4587,186474.0
2015-07-28 14:30:00,50.5,50.51,50.25,50.26,220219.0,38.4511,38.4587,38.2607,38.2683,220219.0
2015-07-28 14:40:00,50.25,50.36,50.23,50.35,272146.0,38.2607,38.3445,38.2455,38.3369,272146.0
2015-07-28 14:50:00,50.34,50.4,50.26,50.39,131895.0,38.3292,38.3749,38.2683,38.3673,131895.0
2015-07-28 15:00:00,50.39,50.4,50.21,50.24,154202.0,38.3673,38.3749,38.2303,38.2531,154202.0
2015-07-28 15:10:00,50.23,50.29,50.19,50.29,154342.0,38.2455,38.2912,38.215,38.2912,154342.0
2015-07-28 15:20:00,50.29,50.29,50.12,50.17,133986.0,38.2912,38.2912,38.1617,38.1998,133986.0
2015-07-28 15:30:00,50.16,50.17,50.09,50.13,212565.0,38.1922,38.1998,38.1389,38.1693,212565.0
2015-07-28 15:40:00,50.13,50.18,50.07,50.16,256314.0,38.1693,38.2074,38.1237,38.1922,256314.0
2015-07-28 15:50:00,50.15,50.15,50.07,50.08,427318.0,38.1846,38.1846,38.1237,38.1313,427318.0
2015-07-29 09:30:00,49.72,49.88,49.53,49.76,251878.0,38.1148,38.2375,37.9691,38.1455,251878.0
2015-07-29 09:40:00,49.78,49.78,49.32,49.36,206728.0,38.1608,38.1608,37.8082,37.8388,206728.0
2015-07-29 09:50:00,49.37,49.52,49.18,49.52,232884.0,37.8465,37.9615,37.7008,37.9615,232884.0
2015-07-29 10:00:00,49.49,49.5,49.31,49.4,227380.0,37.9385,37.9461,37.8005,37.8695,227380.0
2015-07-29 10:10:00,49.41,49.46,49.29,49.38,121119.0,37.8772,37.9155,37.7852,37.8542,121119.0
2015-07-29 10:20:00,49.38,49.41,49.22,49.23,112544.0,37.8542,37.8772,37.7315,37.7392,112544.0
2015-07-29 10:30:00,49.25,49.59,49.25,49.58,101066.0,37.7545,38.0151,37.7545,38.0075,101066.0
2015-07-29 10:40:00,49.59,49.69,49.55,49.69,86685.0,38.0151,38.0918,37.9845,38.0918,86685.0
2015-07-29 10:50:00,49.69,49.73,49.63,49.65,101290.0,38.0918,38.1225,38.0458,38.0611,101290.0
2015-07-29 11:00:00,49.65,49.67,49.56,49.61,80718.0,38.0611,38.0765,37.9921,38.0305,80718.0
2015-07-29 11:10:00,49.62,49.84,49.62,49.8,63242.0,38.0381,38.2068,38.0381,38.1761,63242.0
2015-07-29 11:20:00,49.81,49.88,49.77,49.79,95801.0,38.1838,38.2375,38.1531,38.1685,95801.0
2015-07-29 11:30:00,49.8,49.94,49.78,49.91,77789.0,38.1761,38.2834,38.1608,38.2605,77789.0
2015-07-29 11:40:00,49.91,49.99,49.9,49.93,69402.0,38.2605,38.3218,38.2528,38.2758,69402.0
2015-07-29 11:50:00,49.93,49.95,49.85,49.87,79900.0,38.2758,38.2911,38.2145,38.2298,79900.0
2015-07-29 12:00:00,49.88,49.91,49.77,49.78,57580.0,38.2375,38.2605,38.1531,38.1608,57580.0
2015-07-29 12:10:00,49.77,49.81,49.74,49.81,46759.0,38.1531,38.1838,38.1301,38.1838,46759.0
2015-07-29 12:20:00,49.8,49.8,49.7,49.78,40540.0,38.1761,38.1761,38.0995,38.1608,40540.0
2015-07-29 12:30:00,49.8,49.84,49.76,49.84,48304.0,38.1761,38.2068,38.1455,38.2068,48304.0
2015-07-29 12:40:00,49.85,49.85,49.74,49.8,91094.0,38.2145,38.2145,38.1301,38.1761,91094.0
2015-07-29 12:50:00,49.8,49.85,49.75,49.81,61336.0,38.1761,38.2145,38.1378,38.1838,61336.0
2015-07-29 13:00:00,49.82,49.89,49.81,49.82,170483.0,38.1915,38.2451,38.1838,38.1915,170483.0
2015-07-29 13:10:00,49.82,49.85,49.75,49.79,69794.0,38.1915,38.2145,38.1378,38.1685,69794.0
2015-07-29 13:20:00,49.79,49.86,49.78,49.79,116518.0,38.1685,38.2221,38.1608,38.1685,116518.0
2015-07-29 13:30:00,49.79,49.9,49.79,49.88,67417.0,38.1685,38.2528,38.1685,38.2375,67417.0
2015-07-29 13:40:00,49.88,49.92,49.81,49.88,75948.0,38.2375,38.2681,38.1838,38.2375,75948.0
2015-07-29 13:50:00,49.88,49.97,49.86,49.91,120438.0,38.2375,38.3064,38.2221,38.2605,120438.0
2015-07-29 14:00:00,49.92,50.18,49.74,49.81,278239.0,38.2681,38.4674,38.1301,38.1838,278239.0
2015-07-29 14:10:00,49.8,50.06,49.77,50.02,144310.0,38.1761,38.3754,38.1531,38.3448,144310.0
2015-07-29 14:20:00,50.01,50.03,49.92,50.01,173089.0,38.3371,38.3524,38.2681,38.3371,173089.0
2015-07-29 14:30:00,50.02,50.09,50.0,50.08,98260.0,38.3448,38.3984,38.3294,38.3908,98260.0
2015-07-29 14:40:00,50.08,50.14,50.03,50.11,162563.0,38.3908,38.4368,38.3524,38.4138,162563.0
2015-07-29 14:50:00,50.12,50.2,50.07,50.16,116611.0,38.4214,38.4828,38.3831,38.4521,116611.0
2015-07-29 15:00:00,50.16,50.17,50.0,50.01,167465.0,38.4521,38.4598,38.3294,38.3371,167465.0
2015-07-29 15:10:00,50.01,50.08,49.99,50.02,122965.0,38.3371,38.3908,38.3218,38.3448,122965.0
2015-07-29 15:20:00,50.02,50.09,49.99,50.06,158440.0,38.3448,38.3984,38.3218,38.3754,158440.0
2015-07-29 15:30:00,50.05,50.09,49.97,50.05,236701.0,38.3678,38.3984,38.3064,38.3678,236701.0
2015-07-29 15:40:00,50.04,50.09,49.97,49.99,233018.0,38.3601,38.3984,38.3064,38.3218,233018.0
2015-07-29 15:50:00,49.99,50.05,49.95,49.95,374665.0,38.3218,38.3678,38.2911,38.2911,374665.0
2015-07-30 09:30:00,49.59,50.18,49.58,50.06,223127.0,38.0151,38.4674,38.0075,38.3754,223127.0
2015-07-30 09:40:00,50.08,50.17,49.94,49.95,198048.0,38.3908,38.4598,38.2834,38.2911,198048.0
2015-07-30 09:50:00,49.96,49.99,49.82,49.92,144056.0,38.2988,38.3218,38.1915,38.2681,144056.0
2015-07-30 10:00:00,49.91,50.01,49.86,49.9,230030.0,38.2605,38.3371,38.2221,38.2528,230030.0
2015-07-30 10:10:00,49.9,50.09,49.9,50.08,113943.0,38.2528,38.3984,38.2528,38.3908,113943.0
2015-07-30 10:20:00,50.08,50.11,49.93,50.02,78780.0,38.3908,38.4138,38.2758,38.3448,78780.0
2015-07-30 10:30:00,50.03,50.1,49.86,49.87,104787.0,38.3524,38.4061,38.2221,38.2298,104787.0
2015-07-30 10:40:00,49.85,49.9,49.75,49.75,65965.0,38.2145,38.2528,38.1378,38.1378,65965.0
2015-07-30 10:50:00,49.76,49.78,49.62,49.68,124420.0,38.1455,38.1608,38.0381,38.0841,124420.0
2015-07-30 11:00:00,49.67,49.68,49.5,49.54,113097.0,38.0765,38.0841,37.9461,37.9768,113097.0
2015-07-30 11:10:00,49.55,49.87,49.55,49.82,179303.0,37.9845,38.2298,37.9845,38.1915,179303.0
2015-07-30 11:20:00,49.81,49.99,49.81,49.91,78093.0,38.1838,38.3218,38.1838,38.2605,78093.0
2015-07-30 11:30:00,49.91,50.0,49.85,49.94,97616.0,38.2605,38.3294,38.2145,38.2834,97616.0
2015-07-30 11:40:00,49.94,50.01,49.92,49.97,174477.0,38.2834,38.3371,38.2681,38.3064,174477.0
2015-07-30 11:50:00,49.98,50.0,49.85,49.9,105414.0,38.3141,38.3294,38.2145,38.2528,105414.0
2015-07-30 12:00:00,49.9,49.98,49.9,49.93,82640.0,38.2528,38.3141,38.2528,38.2758,82640.0
2015-07-30 12:10:00,49.93,50.14,49.92,50.09,85571.0,38.2758,38.4368,38.2681,38.3984,85571.0
2015-07-30 12:20:00,50.1,50.19,50.08,50.15,90135.0,38.4061,38.4751,38.3908,38.4444,90135.0
2015-07-30 12:30:00,50.15,50.16,50.03,50.06,95235.0,38.4444,38.4521,38.3524,38.3754,95235.0
2015-07-30 12:40:00,50.06,50.12,50.06,50.12,107103.0,38.3754,38.4214,38.3754,38.4214,107103.0
2015-07-30 12:50:00,50.12,50.2,50.12,50.17,77553.0,38.4214,38.4828,38.4214,38.4598,77553.0
2015-07-30 13:00:00,50.17,50.19,50.09,50.15,81078.0,38.4598,38.4751,38.3984,38.4444,81078.0
2015-07-30 13:10:00,50.16,50.23,50.09,50.2,116973.0,38.4521,38.5058,38.3984,38.4828,116973.0
2015-07-30 13:20:00,50.2,50.21,50.09,50.16,56789.0,38.4828,38.4904,38.3984,38.4521,56789.0
2015-07-30 13:30:00,50.15,50.19,50.07,50.07,62753.0,38.4444,38.4751,38.3831,38.3831,62753.0
2015-07-30 13:40:00,50.06,50.13,50.01,50.06,86361.0,38.3754,38.4291,38.3371,38.3754,86361.0
2015-07-30 13:50:00,50.06,50.13,50.06,50.09,88759.0,38.3754,38.4291,38.3754,38.3984,88759.0
2015-07-30 14:00:00,50.1,50.26,50.09,50.21,160628.0,38.4061,38.5288,38.3984,38.4904,160628.0
2015-07-30 14:10:00,50.2,50.29,50.2,50.23,142699.0,38.4828,38.5518,38.4828,38.5058,142699.0
2015-07-30 14:20:00,50.23,50.3,50.23,50.28,118799.0,38.5058,38.5594,38.5058,38.5441,118799.0
2015-07-30 14:30:00,50.27,50.36,50.26,50.34,109725.0,38.5364,38.6054,38.5288,38.5901,109725.0
2015-07-30 14:40:00,50.34,50.37,50.3,50.32,196363.0,38.5901,38.6131,38.5594,38.5748,196363.0
2015-07-30 14:50:00,50.32,50.4,50.29,50.32,245298.0,38.5748,38.6361,38.5518,38.5748,245298.0
2015-07-30 15:00:00,50.32,50.38,50.29,50.34,109935.0,38.5748,38.6207,38.5518,38.5901,109935.0
2015-07-30 15:10:00,50.34,50.42,50.34,50.42,140058.0,38.5901,38.6514,38.5901,38.6514,140058.0
2015-07-30 15:20:00,50.41,50.43,50.35,50.38,155741.0,38.6437,38.6591,38.5977,38.6207,155741.0
2015-07-30 15:30:00,50.37,50.41,50.28,50.33,219053.0,38.6131,38.6437,38.5441,38.5824,219053.0
2015-07-30 15:40:00,50.32,50.34,50.26,50.28,108436.0,38.5748,38.5901,38.5288,38.5441,108436.0
2015-07-30 15:50:00,50.29,50.3,50.18,50.23,304722.0,38.5518,38.5594,38.4674,38.5058,304722.0
2015-07-31 09:30:00,50.38,50.38,49.81,50.03,311374.0,38.6207,38.6207,38.1838,38.3524,311374.0
2015-07-31 09:40:00,50.03,50.23,50.03,50.09,164054.0,38.3524,38.5058,38.3524,38.3984,164054.0
2015-07-31 09:50:00,50.09,50.15,49.96,49.99,84648.0,38.3984,38.4444,38.2988,38.3218,84648.0
2015-07-31 10:00:00,49.97,50.1,49.9,50.08,125264.0,38.3064,38.4061,38.2528,38.3908,125264.0
2015-07-31 10:10:00,50.08,50.11,49.94,49.98,72479.0,38.3908,38.4138,38.2834,38.3141,72479.0
2015-07-31 10:20:00,49.97,50.19,49.97,50.14,110437.0,38.3064,38.4751,38.3064,38.4368,110437.0
2015-07-31 10:30:00,50.14,50.21,50.07,50.12,232439.0,38.4368,38.4904,38.3831,38.4214,232439.0
2015-07-31 10:40:00,50.12,50.22,50.11,50.14,108839.0,38.4214,38.4981,38.4138,38.4368,108839.0
2015-07-31 10:50:00,50.13,50.2,50.11,50.18,74830.0,38.4291,38.4828,38.4138,38.4674,74830.0
2015-07-31 11:00:00,50.18,50.19,50.05,50.14,152059.0,38.4674,38.4751,38.3678,38.4368,152059.0
2015-07-31 11:10:00,50.13,50.13,50.07,50.12,94436.0,38.4291,38.4291,38.3831,38.4214,94436.0
2015-07-31 11:20:00,50.12,50.12,49.83,50.05,275862.0,38.4214,38.4214,38.1991,38.3678,275862.0
2015-07-31 11:30:00,50.04,50.1,50.03,50.1,68397.0,38.3601,38.4061,38.3524,38.4061,68397.0
2015-07-31 11:40:00,50.09,50.13,50.07,50.12,46882.0,38.3984,38.4291,38.3831,38.4214,46882.0
2015-07-31 11:50:00,50.11,50.14,50.03,50.08,51566.0,38.4138,38.4368,38.3524,38.3908,51566.0
2015-07-31 12:00:00,50.07,50.2,50.07,50.19,46549.0,38.3831,38.4828,38.3831,38.4751,46549.0
2015-07-31 12:10:00,50.19,50.23,50.15,50.16,67343.0,38.4751,38.5058,38.4444,38.4521,67343.0
2015-07-31 12:20:00,50.16,50.22,50.11,50.22,158245.0,38.4521,38.4981,38.4138,38.4981,158245.0
2015-07-31 12:30:00,50.21,50.27,50.17,50.19,194932.0,38.4904,38.5364,38.4598,38.4751,194932.0
2015-07-31 12:40:00,50.2,50.25,50.17,50.19,99222.0,38.4828,38.5211,38.4598,38.4751,99222.0
2015-07-31 12:50:00,50.19,50.23,50.12,50.15,66600.0,38.4751,38.5058,38.4214,38.4444,66600.0
2015-07-31 13:00:00,50.15,50.16,50.08,50.11,82990.0,38.4444,38.4521,38.3908,38.4138,82990.0
2015-07-31 13:10:00,50.11,50.13,50.08,50.1,158734.0,38.4138,38.4291,38.3908,38.4061,158734.0
2015-07-31 13:20:00,50.11,50.14,50.1,50.13,95042.0,38.4138,38.4368,38.4061,38.4291,95042.0
2015-07-31 13:30:00,50.13,50.15,50.08,50.09,118158.0,38.4291,38.4444,38.3908,38.3984,118158.0
2015-07-31 13:40:00,50.09,50.15,50.06,50.13,207678.0,38.3984,38.4444,38.3754,38.4291,207678.0
2015-07-31 13:50:00,50.13,50.16,50.13,50.14,99259.0,38.4291,38.4521,38.4291,38.4368,99259.0
2015-07-31 14:00:00,50.14,50.18,50.13,50.14,92896.0,38.4368,38.4674,38.4291,38.4368,92896.0
2015-07-31 14:10:00,50.14,50.17,50.13,50.16,97165.0,38.4368,38.4598,38.4291,38.4521,97165.0
2015-07-31 14:20:00,50.16,50.17,50.09,50.15,195215.0,38.4521,38.4598,38.3984,38.4444,195215.0
2015-07-31 14:30:00,50.14,50.18,50.1,50.16,189837.0,38.4368,38.4674,38.4061,38.4521,189837.0
2015-07-31 14:40:00,50.16,50.2,50.1,50.16,180738.0,38.4521,38.4828,38.4061,38.4521,180738.0
2015-07-31 14:50:00,50.16,50.24,50.14,50.22,123526.0,38.4521,38.5134,38.4368,38.4981,123526.0
2015-07-31 15:00:00,50.22,50.23,50.13,50.15,243287.0,38.4981,38.5058,38.4291,38.4444,243287.0
2015-07-31 15:10:00,50.15,50.2,50.07,50.07,242011.0,38.4444,38.4828,38.3831,38.3831,242011.0
2015-07-31 15:20:00,50.08,50.08,49.94,49.96,231174.0,38.3908,38.3908,38.2834,38.2988,231174.0
2015-07-31 15:30:00,49.97,50.03,49.95,49.96,177879.0,38.3064,38.3524,38.2911,38.2988,177879.0
2015-07-31 15:40:00,49.96,50.04,49.9,50.02,226849.0,38.2988,38.3601,38.2528,38.3448,226849.0
2015-07-31 15:50:00,50.01,50.05,49.91,50.01,1000681.0,38.3371,38.3678,38.2605,38.3371,1000681.0
2015-08-03 09:30:00,50.08,50.17,49.8,50.04,239895.0,38.3908,38.4598,38.1761,38.3601,239895.0
2015-08-03 09:40:00,50.01,50.05,49.7,49.83,206114.0,38.3371,38.3678,38.0995,38.1991,206114.0
2015-08-03 09:50:00,49.85,50.15,49.84,49.98,161983.0,38.2145,38.4444,38.2068,38.3141,161983.0
2015-08-03 10:00:00,49.99,50.1,49.98,50.0,153435.0,38.3218,38.4061,38.3141,38.3294,153435.0
2015-08-03 10:10:00,50.01,50.21,50.0,50.19,231886.0,38.3371,38.4904,38.3294,38.4751,231886.0
2015-08-03 10:20:00,50.18,50.22,49.98,50.1,96716.0,38.4674,38.4981,38.3141,38.4061,96716.0
2015-08-03 10:30:00,50.1,50.21,49.99,50.2,75832.0,38.4061,38.4904,38.3218,38.4828,75832.0
2015-08-03 10:40:00,50.19,50.24,50.13,50.17,89239.0,38.4751,38.5134,38.4291,38.4598,89239.0
2015-08-03 10:50:00,50.16,50.17,50.07,50.11,89769.0,38.4521,38.4598,38.3831,38.4138,89769.0
2015-08-03 11:00:00,50.12,50.15,50.02,50.1,63826.0,38.4214,38.4444,38.3448,38.4061,63826.0
2015-08-03 11:10:00,50.09,50.14,50.05,50.06,50334.0,38.3984,38.4368,38.3678,38.3754,50334.0
2015-08-03 11:20:00,50.06,50.11,50.01,50.01,83312.0,38.3754,38.4138,38.3371,38.3371,83312.0
2015-08-03 11:30:00,50.02,50.08,50.01,50.01,49923.0,38.3448,38.3908,38.3371,38.3371,49923.0
2015-08-03 11:40:00,50.01,50.07,49.99,50.02,110052.0,38.3371,38.3831,38.3218,38.3448,110052.0
2015-08-03 11:50:00,50.02,50.05,49.99,50.03,62818.0,38.3448,38.3678,38.3218,38.3524,62818.0
2015-08-03 12:00:00,50.04,50.06,49.98,50.02,82050.0,38.3601,38.3754,38.3141,38.3448,82050.0
2015-08-03 12:10:00,50.01,50.08,49.98,49.98,62162.0,38.3371,38.3908,38.3141,38.3141,62162.0
2015-08-03 12:20:00,49.99,50.08,49.98,50.08,53314.0,38.3218,38.3908,38.3141,38.3908,53314.0
2015-08-03 12:30:00,50.07,50.07,49.95,49.97,106359.0,38.3831,38.3831,38.2911,38.3064,106359.0
2015-08-03 12:40:00,49.97,49.99,49.86,49.88,142668.0,38.3064,38.3218,38.2221,38.2375,142668.0
2015-08-03 12:50:00,49.87,49.87,49.75,49.8,63914.0,38.2298,38.2298,38.1378,38.1761,63914.0
2015-08-03 13:00:00,49.8,49.81,49.7,49.72,65553.0,38.1761,38.1838,38.0995,38.1148,65553.0
2015-08-03 13:10:00,49.71,49.79,49.7,49.75,71521.0,38.1071,38.1685,38.0995,38.1378,71521.0
2015-08-03 13:20:00,49.75,49.84,49.75,49.81,77800.0,38.1378,38.2068,38.1378,38.1838,77800.0
2015-08-03 13:30:00,49.8,49.87,49.77,49.83,59173.0,38.1761,38.2298,38.1531,38.1991,59173.0
2015-08-03 13:40:00,49.83,49.95,49.83,49.94,66416.0,38.1991,38.2911,38.1991,38.2834,66416.0
2015-08-03 13:50:00,49.95,49.97,49.86,49.89,97008.0,38.2911,38.3064,38.2221,38.2451,97008.0
2015-08-03 14:00:00,49.89,49.96,49.86,49.91,82961.0,38.2451,38.2988,38.2221,38.2605,82961.0
2015-08-03 14:10:00,49.9,49.94,49.82,49.92,113721.0,38.2528,38.2834,38.1915,38.2681,113721.0
2015-08-03 14:20:00,49.91,49.93,49.86,49.92,137602.0,38.2605,38.2758,38.2221,38.2681,137602.0
2015-08-03 14:30:00,49.92,50.01,49.9,50.0,93150.0,38.2681,38.3371,38.2528,38.3294,93150.0
2015-08-03 14:40:00,50.0,50.0,49.96,49.98,116039.0,38.3294,38.3294,38.2988,38.3141,116039.0
2015-08-03 14:50:00,49.98,50.02,49.91,49.94,106586.0,38.3141,38.3448,38.2605,38.2834,106586.0
2015-08-03 15:00:00,49.94,50.03,49.93,50.0,156826.0,38.2834,38.3524,38.2758,38.3294,156826.0
2015-08-03 15:10:00,49.99,50.0,49.9,49.93,129378.0,38.3218,38.3294,38.2528,38.2758,129378.0
2015-08-03 15:20:00,49.94,49.95,49.89,49.92,126042.0,38.2834,38.2911,38.2451,38.2681,126042.0
2015-08-03 15:30:00,49.92,50.04,49.88,50.04,159489.0,38.2681,38.3601,38.2375,38.3601,159489.0
2015-08-03 15:40:00,50.03,50.1,49.99,50.0,155722.0,38.3524,38.4061,38.3218,38.3294,155722.0
2015-08-03 15:50:00,49.99,50.12,49.98,50.1,320304.0,38.3218,38.4214,38.3141,38.4061,320304.0
2015-08-04 09:30:00,50.18,50.2,49.72,49.72,193990.0,38.4674,38.4828,38.1148,38.1148,193990.0
2015-08-04 09:40:00,49.77,50.23,49.75,50.21,181846.0,38.1531,38.5058,38.1378,38.4904,181846.0
2015-08-04 09:50:00,50.21,50.29,50.16,50.19,205141.0,38.4904,38.5518,38.4521,38.4751,205141.0
2015-08-04 10:00:00,50.2,50.27,50.14,50.23,93170.0,38.4828,38.5364,38.4368,38.5058,93170.0
2015-08-04 10:10:00,50.23,50.37,50.13,50.26,174548.0,38.5058,38.6131,38.4291,38.5288,174548.0
2015-08-04 10:20:00,50.26,50.32,50.2,50.24,93883.0,38.5288,38.5748,38.4828,38.5134,93883.0
2015-08-04 10:30:00,50.25,50.27,49.9,49.92,183135.0,38.5211,38.5364,38.2528,38.2681,183135.0
2015-08-04 10:40:00,49.91,50.0,49.86,49.92,98110.0,38.2605,38.3294,38.2221,38.2681,98110.0
2015-08-04 10:50:00,49.91,49.91,49.62,49.65,185647.0,38.2605,38.2605,38.0381,38.0611,185647.0
2015-08-04 11:00:00,49.68,49.74,49.54,49.54,144308.0,38.0841,38.1301,37.9768,37.9768,144308.0
2015-08-04 11:10:00,49.55,49.62,49.51,49.6,241979.0,37.9845,38.0381,37.9538,38.0228,241979.0
2015-08-04 11:20:00,49.59,49.64,49.52,49.59,81152.0,38.0151,38.0535,37.9615,38.0151,81152.0
2015-08-04 11:30:00,49.59,49.61,49.53,49.6,74037.0,38.0151,38.0305,37.9691,38.0228,74037.0
2015-08-04 11:40:00,49.6,49.74,49.59,49.74,59163.0,38.0228,38.1301,38.0151,38.1301,59163.0
2015-08-04 11:50:00,49.73,49.74,49.65,49.7,78915.0,38.1225,38.1301,38.0611,38.0995,78915.0
2015-08-04 12:00:00,49.69,49.7,49.64,49.69,127278.0,38.0918,38.0995,38.0535,38.0918,127278.0
2015-08-04 12:10:00,49.69,49.74,49.65,49.65,106609.0,38.0918,38.1301,38.0611,38.0611,106609.0
2015-08-04 12:20:00,49.65,49.66,49.5,49.5,128829.0,38.0611,38.0688,37.9461,37.9461,128829.0
2015-08-04 12:30:00,49.5,49.5,49.4,49.48,169809.0,37.9461,37.9461,37.8695,37.9308,169809.0
2015-08-04 12:40:00,49.49,49.57,49.47,49.47,118953.0,37.9385,37.9998,37.9232,37.9232,118953.0
2015-08-04 12:50:00,49.48,49.48,49.37,49.42,72018.0,37.9308,37.9308,37.8465,37.8848,72018.0
2015-08-04 13:00:00,49.41,49.48,49.38,49.48,86515.0,37.8772,37.9308,37.8542,37.9308,86515.0
2015-08-04 13:10:00,49.48,49.57,49.48,49.55,40982.0,37.9308,37.9998,37.9308,37.9845,40982.0
2015-08-04 13:20:00,49.56,49.7,49.55,49.69,93501.0,37.9921,38.0995,37.9845,38.0918,93501.0
2015-08-04 13:30:00,49.7,49.78,49.69,49.71,57572.0,38.0995,38.1608,38.0918,38.1071,57572.0
2015-08-04 13:40:00,49.72,49.72,49.6,49.6,68692.0,38.1148,38.1148,38.0228,38.0228,68692.0
2015-08-04 13:50:00,49.6,49.61,49.49,49.53,80654.0,38.0228,38.0305,37.9385,37.9691,80654.0
2015-08-04 14:00:00,49.52,49.62,49.52,49.53,183043.0,37.9615,38.0381,37.9615,37.9691,183043.0
2015-08-04 14:10:00,49.53,49.62,49.5,49.62,68646.0,37.9691,38.0381,37.9461,38.0381,68646.0
2015-08-04 14:20:00,49.61,49.63,49.57,49.62,70640.0,38.0305,38.0458,37.9998,38.0381,70640.0
2015-08-04 14:30:00,49.62,49.74,49.61,49.72,81214.0,38.0381,38.1301,38.0305,38.1148,81214.0
2015-08-04 14:40:00,49.72,49.87,49.72,49.85,118813.0,38.1148,38.2298,38.1148,38.2145,118813.0
2015-08-04 14:50:00,49.85,49.85,49.78,49.8,72901.0,38.2145,38.2145,38.1608,38.1761,72901.0
2015-08-04 15:00:00,49.8,49.89,49.8,49.86,133803.0,38.1761,38.2451,38.1761,38.2221,133803.0
2015-08-04 15:10:00,49.86,49.89,49.83,49.86,114419.0,38.2221,38.2451,38.1991,38.2221,114419.0
2015-08-04 15:20:00,49.85,49.94,49.84,49.93,156192.0,38.2145,38.2834,38.2068,38.2758,156192.0
2015-08-04 15:30:00,49.93,50.0,49.89,49.89,171162.0,38.2758,38.3294,38.2451,38.2451,171162.0
2015-08-04 15:40:00,49.89,49.91,49.75,49.76,184093.0,38.2451,38.2605,38.1378,38.1455,184093.0
2015-08-04 15:50:00,49.75,49.87,49.73,49.85,376577.0,38.1378,38.2298,38.1225,38.2145,376577.0
2015-08-05 09:30:00,50.11,50.47,50.07,50.34,130998.0,38.4138,38.6897,38.3831,38.5901,130998.0
2015-08-05 09:40:00,50.36,50.76,50.36,50.76,126028.0,38.6054,38.9121,38.6054,38.9121,126028.0
2015-08-05 09:50:00,50.78,50.84,50.73,50.84,90406.0,38.9274,38.9734,38.8891,38.9734,90406.0
2015-08-05 10:00:00,50.84,50.91,50.75,50.89,142574.0,38.9734,39.027,38.9044,39.0117,142574.0
2015-08-05 10:10:00,50.89,50.99,50.8,50.81,180363.0,39.0117,39.0884,38.9427,38.9504,180363.0
2015-08-05 10:20:00,50.81,50.91,50.8,50.9,72758.0,38.9504,39.027,38.9427,39.0194,72758.0
2015-08-05 10:30:00,50.91,50.99,50.9,50.92,138575.0,39.027,39.0884,39.0194,39.0347,138575.0
2015-08-05 10:40:00,50.92,50.93,50.8,50.8,129495.0,39.0347,39.0424,38.9427,38.9427,129495.0
2015-08-05 10:50:00,50.81,50.92,50.8,50.88,145268.0,38.9504,39.0347,38.9427,39.004,145268.0
2015-08-05 11:00:00,50.87,50.95,50.87,50.94,102103.0,38.9964,39.0577,38.9964,39.05,102103.0
2015-08-05 11:10:00,50.94,51.0,50.85,50.89,244486.0,39.05,39.096,38.981,39.0117,244486.0
2015-08-05 11:20:00,50.89,51.1,50.89,51.09,146120.0,39.0117,39.1727,39.0117,39.165,146120.0
2015-08-05 11:30:00,51.09,51.12,50.99,51.0,113236.0,39.165,39.188,39.0884,39.096,113236.0
2015-08-05 11:40:00,51.0,51.0,50.9,50.98,122763.0,39.096,39.096,39.0194,39.0807,122763.0
2015-08-05 11:50:00,50.98,50.98,50.8,50.83,117766.0,39.0807,39.0807,38.9427,38.9657,117766.0
2015-08-05 12:00:00,50.83,50.83,50.68,50.69,131426.0,38.9657,38.9657,38.8507,38.8584,131426.0
2015-08-05 12:10:00,50.69,50.76,50.69,50.71,187233.0,38.8584,38.9121,38.8584,38.8737,187233.0
2015-08-05 12:20:00,50.71,50.74,50.57,50.66,84214.0,38.8737,38.8967,38.7664,38.8354,84214.0
2015-08-05 12:30:00,50.65,50.73,50.61,50.72,131502.0,38.8277,38.8891,38.7971,38.8814,131502.0
2015-08-05 12:40:00,50.73,50.79,50.66,50.77,90389.0,38.8891,38.935,38.8354,38.9197,90389.0
2015-08-05 12:50:00,50.77,50.81,50.64,50.81,105179.0,38.9197,38.9504,38.8201,38.9504,105179.0
2015-08-05 13:00:00,50.82,50.84,50.74,50.79,147529.0,38.958,38.9734,38.8967,38.935,147529.0
2015-08-05 13:10:00,50.78,50.79,50.6,50.65,94628.0,38.9274,38.935,38.7894,38.8277,94628.0
2015-08-05 13:20:00,50.65,50.76,50.64,50.76,55044.0,38.8277,38.9121,38.8201,38.9121,55044.0
2015-08-05 13:30:00,50.76,50.83,50.7,50.82,150173.0,38.9121,38.9657,38.8661,38.958,150173.0
2015-08-05 13:40:00,50.82,50.94,50.81,50.9,76835.0,38.958,39.05,38.9504,39.0194,76835.0
2015-08-05 13:50:00,50.9,50.9,50.77,50.83,120392.0,39.0194,39.0194,38.9197,38.9657,120392.0
2015-08-05 14:00:00,50.82,50.95,50.79,50.93,120030.0,38.958,39.0577,38.935,39.0424,120030.0
2015-08-05 14:10:00,50.92,50.94,50.84,50.94,198962.0,39.0347,39.05,38.9734,39.05,198962.0
2015-08-05 14:20:00,50.94,51.05,50.94,51.04,116138.0,39.05,39.1344,39.05,39.1267,116138.0
2015-08-05 14:30:00,51.04,51.08,50.97,51.04,164534.0,39.1267,39.1574,39.073,39.1267,164534.0
2015-08-05 14:40:00,51.05,51.05,50.94,51.03,221061.0,39.1344,39.1344,39.05,39.119,221061.0
2015-08-05 14:50:00,51.03,51.03,50.83,50.86,144162.0,39.119,39.119,38.9657,38.9887,144162.0
2015-08-05 15:00:00,50.87,51.01,50.86,51.0,377406.0,38.9964,39.1037,38.9887,39.096,377406.0
2015-08-05 15:10:00,51.01,51.07,50.9,50.9,176803.0,39.1037,39.1497,39.0194,39.0194,176803.0
2015-08-05 15:20:00,50.91,51.01,50.88,51.0,138563.0,39.027,39.1037,39.004,39.096,138563.0
2015-08-05 15:30:00,51.0,51.0,50.85,50.87,252299.0,39.096,39.096,38.981,38.9964,252299.0
2015-08-05 15:40:00,50.86,50.91,50.83,50.86,285196.0,38.9887,39.027,38.9657,38.9887,285196.0
2015-08-05 15:50:00,50.86,50.91,50.82,50.85,390520.0,38.9887,39.027,38.958,38.981,390520.0
2015-08-06 09:30:00,50.76,50.91,50.49,50.54,113458.0,38.9121,39.027,38.7051,38.7434,113458.0
2015-08-06 09:40:00,50.55,50.59,50.42,50.5,173960.0,38.7511,38.7817,38.6514,38.7127,173960.0
2015-08-06 09:50:00,50.48,50.53,50.35,50.43,230336.0,38.6974,38.7357,38.5977,38.6591,230336.0
2015-08-06 10:00:00,50.42,50.45,50.36,50.41,61952.0,38.6514,38.6744,38.6054,38.6437,61952.0
2015-08-06 10:10:00,50.41,50.52,50.36,50.41,102465.0,38.6437,38.7281,38.6054,38.6437,102465.0
2015-08-06 10:20:00,50.4,50.4,50.34,50.37,76998.0,38.6361,38.6361,38.5901,38.6131,76998.0
2015-08-06 10:30:00,50.37,50.54,50.36,50.52,105675.0,38.6131,38.7434,38.6054,38.7281,105675.0
2015-08-06 10:40:00,50.53,50.6,50.5,50.59,132772.0,38.7357,38.7894,38.7127,38.7817,132772.0
2015-08-06 10:50:00,50.58,50.6,50.43,50.44,281881.0,38.7741,38.7894,38.6591,38.6667,281881.0
2015-08-06 11:00:00,50.44,50.44,50.22,50.23,291778.0,38.6667,38.6667,38.4981,38.5058,291778.0
2015-08-06 11:10:00,50.23,50.28,50.11,50.22,149582.0,38.5058,38.5441,38.4138,38.4981,149582.0
2015-08-06 11:20:00,50.22,50.29,50.14,50.16,85196.0,38.4981,38.5518,38.4368,38.4521,85196.0
2015-08-06 11:30:00,50.17,50.17,50.02,50.1,116566.0,38.4598,38.4598,38.3448,38.4061,116566.0
2015-08-06 11:40:00,50.09,50.16,50.07,50.16,70201.0,38.3984,38.4521,38.3831,38.4521,70201.0
2015-08-06 11:50:00,50.16,50.16,50.0,50.02,84548.0,38.4521,38.4521,38.3294,38.3448,84548.0
2015-08-06 12:00:00,50.01,50.05,49.97,50.05,119873.0,38.3371,38.3678,38.3064,38.3678,119873.0
2015-08-06 12:10:00,50.05,50.05,49.99,50.02,79383.0,38.3678,38.3678,38.3218,38.3448,79383.0
2015-08-06 12:20:00,50.02,50.09,49.99,50.09,93314.0,38.3448,38.3984,38.3218,38.3984,93314.0
2015-08-06 12:30:00,50.09,50.09,49.99,50.01,136151.0,38.3984,38.3984,38.3218,38.3371,136151.0
2015-08-06 12:40:00,50.0,50.05,49.84,49.96,105097.0,38.3294,38.3678,38.2068,38.2988,105097.0
2015-08-06 12:50:00,49.96,49.97,49.84,49.88,86814.0,38.2988,38.3064,38.2068,38.2375,86814.0
2015-08-06 13:00:00,49.88,49.95,49.84,49.94,68389.0,38.2375,38.2911,38.2068,38.2834,68389.0
2015-08-06 13:10:00,49.95,50.15,49.95,50.14,100732.0,38.2911,38.4444,38.2911,38.4368,100732.0
2015-08-06 13:20:00,50.14,50.34,50.14,50.34,141885.0,38.4368,38.5901,38.4368,38.5901,141885.0
2015-08-06 13:30:00,50.33,50.35,50.25,50.28,55356.0,38.5824,38.5977,38.5211,38.5441,55356.0
2015-08-06 13:40:00,50.28,50.41,50.26,50.38,65229.0,38.5441,38.6437,38.5288,38.6207,65229.0
2015-08-06 13:50:00,50.38,50.38,50.31,50.36,125707.0,38.6207,38.6207,38.5671,38.6054,125707.0
2015-08-06 14:00:00,50.35,50.46,50.35,50.46,218156.0,38.5977,38.6821,38.5977,38.6821,218156.0
2015-08-06 14:10:00,50.45,50.51,50.38,50.4,150593.0,38.6744,38.7204,38.6207,38.6361,150593.0
2015-08-06 14:20:00,50.4,50.52,50.38,50.52,76525.0,38.6361,38.7281,38.6207,38.7281,76525.0
2015-08-06 14:30:00,50.52,50.53,50.37,50.39,58966.0,38.7281,38.7357,38.6131,38.6284,58966.0
2015-08-06 14:40:00,50.39,50.43,50.37,50.4,56341.0,38.6284,38.6591,38.6131,38.6361,56341.0
2015-08-06 14:50:00,50.4,50.41,50.29,50.31,69120.0,38.6361,38.6437,38.5518,38.5671,69120.0
2015-08-06 15:00:00,50.32,50.42,50.31,50.39,139034.0,38.5748,38.6514,38.5671,38.6284,139034.0
2015-08-06 15:10:00,50.39,50.4,50.26,50.28,104443.0,38.6284,38.6361,38.5288,38.5441,104443.0
2015-08-06 15:20:00,50.29,50.29,50.12,50.12,155084.0,38.5518,38.5518,38.4214,38.4214,155084.0
2015-08-06 15:30:00,50.12,50.2,50.09,50.2,130027.0,38.4214,38.4828,38.3984,38.4828,130027.0
2015-08-06 15:40:00,50.21,50.31,50.21,50.27,202025.0,38.4904,38.5671,38.4904,38.5364,202025.0
2015-08-06 15:50:00,50.27,50.31,50.23,50.25,285329.0,38.5364,38.5671,38.5058,38.5211,285329.0
2015-08-07 09:30:00,49.83,50.07,49.66,50.05,195424.0,38.1991,38.3831,38.0688,38.3678,195424.0
2015-08-07 09:40:00,50.04,50.17,49.92,50.02,84631.0,38.3601,38.4598,38.2681,38.3448,84631.0
2015-08-07 09:50:00,50.03,50.2,49.91,50.05,104889.0,38.3524,38.4828,38.2605,38.3678,104889.0
2015-08-07 10:00:00,50.04,50.2,49.98,50.14,90897.0,38.3601,38.4828,38.3141,38.4368,90897.0
2015-08-07 10:10:00,50.14,50.35,50.1,50.26,268434.0,38.4368,38.5977,38.4061,38.5288,268434.0
2015-08-07 10:20:00,50.26,50.26,50.13,50.18,266739.0,38.5288,38.5288,38.4291,38.4674,266739.0
2015-08-07 10:30:00,50.2,50.3,50.14,50.27,105010.0,38.4828,38.5594,38.4368,38.5364,105010.0
2015-08-07 10:40:00,50.27,50.31,50.17,50.27,67847.0,38.5364,38.5671,38.4598,38.5364,67847.0
2015-08-07 10:50:00,50.28,50.31,50.09,50.16,84735.0,38.5441,38.5671,38.3984,38.4521,84735.0
2015-08-07 11:00:00,50.16,50.17,50.08,50.12,76843.0,38.4521,38.4598,38.3908,38.4214,76843.0
2015-08-07 11:10:00,50.12,50.16,49.98,49.99,69817.0,38.4214,38.4521,38.3141,38.3218,69817.0
2015-08-07 11:20:00,50.0,50.06,50.0,50.03,64560.0,38.3294,38.3754,38.3294,38.3524,64560.0
2015-08-07 11:30:00,50.02,50.02,49.95,49.96,93264.0,38.3448,38.3448,38.2911,38.2988,93264.0
2015-08-07 11:40:00,49.97,50.08,49.97,50.0,204254.0,38.3064,38.3908,38.3064,38.3294,204254.0
2015-08-07 11:50:00,50.01,50.05,49.98,50.04,63640.0,38.3371,38.3678,38.3141,38.3601,63640.0
2015-08-07 12:00:00,50.04,50.05,49.98,50.03,68714.0,38.3601,38.3678,38.3141,38.3524,68714.0
2015-08-07 12:10:00,50.03,50.07,50.02,50.07,131866.0,38.3524,38.3831,38.3448,38.3831,131866.0
2015-08-07 12:20:00,50.06,50.09,49.98,50.03,73832.0,38.3754,38.3984,38.3141,38.3524,73832.0
2015-08-07 12:30:00,50.04,50.07,49.93,50.02,98032.0,38.3601,38.3831,38.2758,38.3448,98032.0
2015-08-07 12:40:00,50.01,50.09,49.98,50.05,80223.0,38.3371,38.3984,38.3141,38.3678,80223.0
2015-08-07 12:50:00,50.05,50.08,50.01,50.02,70934.0,38.3678,38.3908,38.3371,38.3448,70934.0
2015-08-07 13:00:00,50.02,50.07,50.01,50.04,47234.0,38.3448,38.3831,38.3371,38.3601,47234.0
2015-08-07 13:10:00,50.04,50.07,49.99,50.06,42126.0,38.3601,38.3831,38.3218,38.3754,42126.0
2015-08-07 13:20:00,50.06,50.08,50.04,50.08,53671.0,38.3754,38.3908,38.3601,38.3908,53671.0
2015-08-07 13:30:00,50.07,50.14,50.06,50.13,114955.0,38.3831,38.4368,38.3754,38.4291,114955.0
2015-08-07 13:40:00,50.12,50.16,50.07,50.11,80664.0,38.4214,38.4521,38.3831,38.4138,80664.0
2015-08-07 13:50:00,50.11,50.18,50.03,50.18,99806.0,38.4138,38.4674,38.3524,38.4674,99806.0
2015-08-07 14:00:00,50.18,50.24,50.18,50.22,113810.0,38.4674,38.5134,38.4674,38.4981,113810.0
2015-08-07 14:10:00,50.24,50.25,50.17,50.18,63773.0,38.5134,38.5211,38.4598,38.4674,63773.0
2015-08-07 14:20:00,50.17,50.18,50.07,50.12,89928.0,38.4598,38.4674,38.3831,38.4214,89928.0
2015-08-07 14:30:00,50.11,50.17,50.11,50.12,57656.0,38.4138,38.4598,38.4138,38.4214,57656.0
2015-08-07 14:40:00,50.11,50.18,50.08,50.18,130958.0,38.4138,38.4674,38.3908,38.4674,130958.0
2015-08-07 14:50:00,50.18,50.28,50.17,50.25,108158.0,38.4674,38.5441,38.4598,38.5211,108158.0
2015-08-07 15:00:00,50.25,50.25,50.1,50.14,183810.0,38.5211,38.5211,38.4061,38.4368,183810.0
2015-08-07 15:10:00,50.13,50.16,50.06,50.16,99254.0,38.4291,38.4521,38.3754,38.4521,99254.0
2015-08-07 15:20:00,50.17,50.34,50.17,50.24,266221.0,38.4598,38.5901,38.4598,38.5134,266221.0
2015-08-07 15:30:00,50.24,50.38,50.23,50.3,151128.0,38.5134,38.6207,38.5058,38.5594,151128.0
2015-08-07 15:40:00,50.31,50.34,50.24,50.32,219970.0,38.5671,38.5901,38.5134,38.5748,219970.0
2015-08-07 15:50:00,50.32,50.34,50.25,50.33,498218.0,38.5748,38.5901,38.5211,38.5824,498218.0
2015-08-10 09:30:00,52.24,52.3,51.44,51.51,744482.0,40.0466,40.0926,39.4333,39.487,744482.0
2015-08-10 09:40:00,51.52,51.53,51.05,51.31,410499.0,39.4947,39.5023,39.1344,39.3337,410499.0
2015-08-10 09:50:00,51.32,51.77,51.32,51.7,343519.0,39.3413,39.6863,39.3413,39.6326,343519.0
2015-08-10 10:00:00,51.7,51.8,51.52,51.7,392235.0,39.6326,39.7093,39.4947,39.6326,392235.0
2015-08-10 10:10:00,51.71,51.99,51.7,51.93,347955.0,39.6403,39.855,39.6326,39.809,347955.0
2015-08-10 10:20:00,51.93,52.07,51.9,52.03,376209.0,39.809,39.9163,39.786,39.8856,376209.0
2015-08-10 10:30:00,52.04,52.04,51.94,52.01,379618.0,39.8933,39.8933,39.8166,39.8703,379618.0
2015-08-10 10:40:00,52.01,52.01,51.83,51.89,246309.0,39.8703,39.8703,39.7323,39.7783,246309.0
2015-08-10 10:50:00,51.88,51.89,51.66,51.81,198095.0,39.7706,39.7783,39.602,39.717,198095.0
2015-08-10 11:00:00,51.81,51.98,51.76,51.97,169201.0,39.717,39.8473,39.6786,39.8396,169201.0
2015-08-10 11:10:00,51.98,51.99,51.87,51.95,160252.0,39.8473,39.855,39.763,39.8243,160252.0
2015-08-10 11:20:00,51.95,52.04,51.95,52.0,237163.0,39.8243,39.8933,39.8243,39.8626,237163.0
2015-08-10 11:30:00,52.0,52.08,51.99,52.04,196972.0,39.8626,39.9239,39.855,39.8933,196972.0
2015-08-10 11:40:00,52.04,52.06,51.98,52.02,162779.0,39.8933,39.9086,39.8473,39.878,162779.0
2015-08-10 11:50:00,52.01,52.09,51.98,52.03,186585.0,39.8703,39.9316,39.8473,39.8856,186585.0
2015-08-10 12:00:00,52.03,52.21,52.0,52.21,104520.0,39.8856,40.0236,39.8626,40.0236,104520.0
2015-08-10 12:10:00,52.22,52.28,52.16,52.27,236672.0,40.0313,40.0773,39.9853,40.0696,236672.0
2015-08-10 12:20:00,52.27,52.41,52.27,52.3,206827.0,40.0696,40.1769,40.0696,40.0926,206827.0
2015-08-10 12:30:00,52.31,52.44,52.31,52.44,92327.0,40.1003,40.1999,40.1003,40.1999,92327.0
2015-08-10 12:40:00,52.44,52.45,52.3,52.39,183973.0,40.1999,40.2076,40.0926,40.1616,183973.0
2015-08-10 12:50:00,52.38,52.39,52.18,52.21,264821.0,40.1539,40.1616,40.0006,40.0236,264821.0
2015-08-10 13:00:00,52.21,52.23,52.13,52.21,132500.0,40.0236,40.0389,39.9623,40.0236,132500.0
2015-08-10 13:10:00,52.21,52.27,52.14,52.25,94693.0,40.0236,40.0696,39.9699,40.0543,94693.0
2015-08-10 13:20:00,52.25,52.31,52.22,52.25,89766.0,40.0543,40.1003,40.0313,40.0543,89766.0
2015-08-10 13:30:00,52.25,52.28,52.16,52.23,67322.0,40.0543,40.0773,39.9853,40.0389,67322.0
2015-08-10 13:40:00,52.23,52.26,52.15,52.18,105682.0,40.0389,40.0619,39.9776,40.0006,105682.0
2015-08-10 13:50:00,52.19,52.21,52.15,52.17,89601.0,40.0083,40.0236,39.9776,39.9929,89601.0
2015-08-10 14:00:00,52.18,52.19,52.03,52.14,141219.0,40.0006,40.0083,39.8856,39.9699,141219.0
2015-08-10 14:10:00,52.14,52.23,52.08,52.22,74565.0,39.9699,40.0389,39.9239,40.0313,74565.0
2015-08-10 14:20:00,52.22,52.27,52.17,52.23,92661.0,40.0313,40.0696,39.9929,40.0389,92661.0
2015-08-10 14:30:00,52.23,52.27,52.2,52.23,141865.0,40.0389,40.0696,40.0159,40.0389,141865.0
2015-08-10 14:40:00,52.23,52.23,52.15,52.21,181884.0,40.0389,40.0389,39.9776,40.0236,181884.0
2015-08-10 14:50:00,52.21,52.28,52.19,52.24,165683.0,40.0236,40.0773,40.0083,40.0466,165683.0
2015-08-10 15:00:00,52.24,52.31,52.24,52.3,128971.0,40.0466,40.1003,40.0466,40.0926,128971.0
2015-08-10 15:10:00,52.3,52.32,52.2,52.23,154354.0,40.0926,40.1079,40.0159,40.0389,154354.0
2015-08-10 15:20:00,52.23,52.25,52.13,52.16,141749.0,40.0389,40.0543,39.9623,39.9853,141749.0
2015-08-10 15:30:00,52.15,52.21,52.1,52.12,239010.0,39.9776,40.0236,39.9393,39.9546,239010.0
2015-08-10 15:40:00,52.12,52.15,52.07,52.09,231712.0,39.9546,39.9776,39.9163,39.9316,231712.0
2015-08-10 15:50:00,52.09,52.11,52.04,52.08,624621.0,39.9316,39.9469,39.8933,39.9239,624621.0
2015-08-11 09:30:00,51.54,51.55,51.0,51.23,370439.0,39.51,39.5177,39.096,39.2723,370439.0
2015-08-11 09:40:00,51.24,51.37,51.09,51.23,307791.0,39.28,39.3797,39.165,39.2723,307791.0
2015-08-11 09:50:00,51.23,51.26,51.02,51.2,148191.0,39.2723,39.2953,39.1114,39.2494,148191.0
2015-08-11 10:00:00,51.2,51.23,51.08,51.21,143710.0,39.2494,39.2723,39.1574,39.257,143710.0
2015-08-11 10:10:00,51.21,51.38,51.17,51.31,174090.0,39.257,39.3873,39.2264,39.3337,174090.0
2015-08-11 10:20:00,51.32,51.4,51.24,51.28,132071.0,39.3413,39.4027,39.28,39.3107,132071.0
2015-08-11 10:30:00,51.28,51.29,51.18,51.24,123841.0,39.3107,39.3183,39.234,39.28,123841.0
2015-08-11 10:40:00,51.24,51.36,51.23,51.3,96461.0,39.28,39.372,39.2723,39.326,96461.0
2015-08-11 10:50:00,51.3,51.39,51.24,51.26,150291.0,39.326,39.395,39.28,39.2953,150291.0
2015-08-11 11:00:00,51.26,51.32,51.04,51.07,134239.0,39.2953,39.3413,39.1267,39.1497,134239.0
2015-08-11 11:10:00,51.07,51.14,50.97,50.98,121292.0,39.1497,39.2034,39.073,39.0807,121292.0
2015-08-11 11:20:00,50.97,51.0,50.87,50.89,102874.0,39.073,39.096,38.9964,39.0117,102874.0
2015-08-11 11:30:00,50.9,51.11,50.89,51.1,157409.0,39.0194,39.1804,39.0117,39.1727,157409.0
2015-08-11 11:40:00,51.1,51.14,50.93,50.94,113540.0,39.1727,39.2034,39.0424,39.05,113540.0
2015-08-11 11:50:00,50.94,50.99,50.88,50.9,93497.0,39.05,39.0884,39.004,39.0194,93497.0
2015-08-11 12:00:00,50.91,50.92,50.8,50.86,148767.0,39.027,39.0347,38.9427,38.9887,148767.0
2015-08-11 12:10:00,50.85,50.92,50.83,50.84,146519.0,38.981,39.0347,38.9657,38.9734,146519.0
2015-08-11 12:20:00,50.84,51.01,50.83,51.0,114883.0,38.9734,39.1037,38.9657,39.096,114883.0
2015-08-11 12:30:00,51.0,51.08,50.91,50.95,96098.0,39.096,39.1574,39.027,39.0577,96098.0
2015-08-11 12:40:00,50.95,50.96,50.77,50.78,67195.0,39.0577,39.0654,38.9197,38.9274,67195.0
2015-08-11 12:50:00,50.78,50.82,50.68,50.69,83097.0,38.9274,38.958,38.8507,38.8584,83097.0
2015-08-11 13:00:00,50.69,50.7,50.62,50.67,141335.0,38.8584,38.8661,38.8047,38.8431,141335.0
2015-08-11 13:10:00,50.67,50.69,50.61,50.63,101980.0,38.8431,38.8584,38.7971,38.8124,101980.0
2015-08-11 13:20:00,50.63,50.64,50.58,50.59,98600.0,38.8124,38.8201,38.7741,38.7817,98600.0
2015-08-11 13:30:00,50.59,50.69,50.54,50.68,104856.0,38.7817,38.8584,38.7434,38.8507,104856.0
2015-08-11 13:40:00,50.68,50.69,50.64,50.65,75976.0,38.8507,38.8584,38.8201,38.8277,75976.0
2015-08-11 13:50:00,50.65,50.67,50.58,50.59,91053.0,38.8277,38.8431,38.7741,38.7817,91053.0
2015-08-11 14:00:00,50.59,50.63,50.53,50.6,125884.0,38.7817,38.8124,38.7357,38.7894,125884.0
2015-08-11 14:10:00,50.6,50.63,50.55,50.58,84143.0,38.7894,38.8124,38.7511,38.7741,84143.0
2015-08-11 14:20:00,50.58,50.6,50.44,50.54,238493.0,38.7741,38.7894,38.6667,38.7434,238493.0
2015-08-11 14:30:00,50.53,50.63,50.46,50.62,193222.0,38.7357,38.8124,38.6821,38.8047,193222.0
2015-08-11 14:40:00,50.61,50.61,50.36,50.36,108685.0,38.7971,38.7971,38.6054,38.6054,108685.0
2015-08-11 14:50:00,50.34,50.54,50.34,50.42,169034.0,38.5901,38.7434,38.5901,38.6514,169034.0
2015-08-11 15:00:00,50.41,50.57,50.41,50.52,184738.0,38.6437,38.7664,38.6437,38.7281,184738.0
2015-08-11 15:10:00,50.53,50.74,50.51,50.65,176144.0,38.7357,38.8967,38.7204,38.8277,176144.0
2015-08-11 15:20:00,50.66,50.74,50.59,50.7,266402.0,38.8354,38.8967,38.7817,38.8661,266402.0
2015-08-11 15:30:00,50.7,50.71,50.61,50.69,254705.0,38.8661,38.8737,38.7971,38.8584,254705.0
2015-08-11 15:40:00,50.68,50.72,50.63,50.7,249966.0,38.8507,38.8814,38.8124,38.8661,249966.0
2015-08-11 15:50:00,50.69,50.72,50.62,50.64,634980.0,38.8584,38.8814,38.8047,38.8201,634980.0
2015-08-12 09:30:00,50.18,50.2,49.82,50.0,230811.0,38.4674,38.4828,38.1915,38.3294,230811.0
2015-08-12 09:40:00,49.99,50.24,49.96,49.98,212192.0,38.3218,38.5134,38.2988,38.3141,212192.0
2015-08-12 09:50:00,49.95,50.18,49.85,50.06,212623.0,38.2911,38.4674,38.2145,38.3754,212623.0
2015-08-12 10:00:00,50.05,50.13,49.86,49.86,134925.0,38.3678,38.4291,38.2221,38.2221,134925.0
2015-08-12 10:10:00,49.85,50.07,49.8,50.07,150838.0,38.2145,38.3831,38.1761,38.3831,150838.0
2015-08-12 10:20:00,50.05,50.22,49.84,50.01,252000.0,38.3678,38.4981,38.2068,38.3371,252000.0
2015-08-12 10:30:00,49.99,50.22,49.96,50.21,130048.0,38.3218,38.4981,38.2988,38.4904,130048.0
2015-08-12 10:40:00,50.21,50.24,50.07,50.08,151032.0,38.4904,38.5134,38.3831,38.3908,151032.0
2015-08-12 10:50:00,50.08,50.12,50.01,50.09,133386.0,38.3908,38.4214,38.3371,38.3984,133386.0
2015-08-12 11:00:00,50.09,50.32,50.08,50.28,122980.0,38.3984,38.5748,38.3908,38.5441,122980.0
2015-08-12 11:10:00,50.28,50.33,50.22,50.32,91328.0,38.5441,38.5824,38.4981,38.5748,91328.0
2015-08-12 11:20:00,50.32,50.44,50.3,50.38,160120.0,38.5748,38.6667,38.5594,38.6207,160120.0
2015-08-12 11:30:00,50.38,50.47,50.33,50.43,137085.0,38.6207,38.6897,38.5824,38.6591,137085.0
2015-08-12 11:40:00,50.45,50.48,50.42,50.43,167583.0,38.6744,38.6974,38.6514,38.6591,167583.0
2015-08-12 11:50:00,50.43,50.46,50.32,50.34,147935.0,38.6591,38.6821,38.5748,38.5901,147935.0
2015-08-12 12:00:00,50.33,50.36,50.27,50.33,86677.0,38.5824,38.6054,38.5364,38.5824,86677.0
2015-08-12 12:10:00,50.33,50.52,50.32,50.52,106557.0,38.5824,38.7281,38.5748,38.7281,106557.0
2015-08-12 12:20:00,50.51,50.62,50.44,50.62,202250.0,38.7204,38.8047,38.6667,38.8047,202250.0
2015-08-12 12:30:00,50.62,50.86,50.57,50.85,124721.0,38.8047,38.9887,38.7664,38.981,124721.0
2015-08-12 12:40:00,50.85,50.9,50.72,50.75,81889.0,38.981,39.0194,38.8814,38.9044,81889.0
2015-08-12 12:50:00,50.75,50.86,50.74,50.85,134691.0,38.9044,38.9887,38.8967,38.981,134691.0
2015-08-12 13:00:00,50.85,51.11,50.84,50.91,231823.0,38.981,39.1804,38.9734,39.027,231823.0
2015-08-12 13:10:00,50.91,50.94,50.79,50.89,194062.0,39.027,39.05,38.935,39.0117,194062.0
2015-08-12 13:20:00,50.89,50.96,50.83,50.83,108287.0,39.0117,39.0654,38.9657,38.9657,108287.0
2015-08-12 13:30:00,50.83,50.91,50.76,50.82,80050.0,38.9657,39.027,38.9121,38.958,80050.0
2015-08-12 13:40:00,50.82,51.02,50.81,51.02,80610.0,38.958,39.1114,38.9504,39.1114,80610.0
2015-08-12 13:50:00,51.01,51.25,51.01,51.13,186416.0,39.1037,39.2877,39.1037,39.1957,186416.0
2015-08-12 14:00:00,51.13,51.14,50.96,51.13,123121.0,39.1957,39.2034,39.0654,39.1957,123121.0
2015-08-12 14:10:00,51.14,51.24,51.13,51.23,114510.0,39.2034,39.28,39.1957,39.2723,114510.0
2015-08-12 14:20:00,51.22,51.25,51.02,51.07,114368.0,39.2647,39.2877,39.1114,39.1497,114368.0
2015-08-12 14:30:00,51.07,51.13,51.0,51.1,133798.0,39.1497,39.1957,39.096,39.1727,133798.0
2015-08-12 14:40:00,51.1,51.2,51.04,51.15,232598.0,39.1727,39.2494,39.1267,39.211,232598.0
2015-08-12 14:50:00,51.15,51.19,51.09,51.18,140728.0,39.211,39.2417,39.165,39.234,140728.0
2015-08-12 15:00:00,51.17,51.18,51.11,51.16,128908.0,39.2264,39.234,39.1804,39.2187,128908.0
2015-08-12 15:10:00,51.16,51.17,51.07,51.12,159139.0,39.2187,39.2264,39.1497,39.188,159139.0
2015-08-12 15:20:00,51.12,51.29,51.1,51.27,153228.0,39.188,39.3183,39.1727,39.303,153228.0
2015-08-12 15:30:00,51.28,51.36,51.19,51.2,223865.0,39.3107,39.372,39.2417,39.2494,223865.0
2015-08-12 15:40:00,51.21,51.27,51.18,51.2,250582.0,39.257,39.303,39.234,39.2494,250582.0
2015-08-12 15:50:00,51.19,51.22,51.07,51.11,514318.0,39.2417,39.2647,39.1497,39.1804,514318.0
2015-08-13 09:30:00,51.16,51.31,51.06,51.08,195741.0,39.2187,39.3337,39.142,39.1574,195741.0
2015-08-13 09:40:00,51.08,51.19,50.75,50.75,153911.0,39.1574,39.2417,38.9044,38.9044,153911.0
2015-08-13 09:50:00,50.75,50.99,50.73,50.89,61976.0,38.9044,39.0884,38.8891,39.0117,61976.0
2015-08-13 10:00:00,50.86,50.92,50.71,50.91,93280.0,38.9887,39.0347,38.8737,39.027,93280.0
2015-08-13 10:10:00,50.93,50.94,50.76,50.83,99512.0,39.0424,39.05,38.9121,38.9657,99512.0
2015-08-13 10:20:00,50.83,50.91,50.81,50.89,97371.0,38.9657,39.027,38.9504,39.0117,97371.0
2015-08-13 10:30:00,50.89,50.94,50.75,50.94,69608.0,39.0117,39.05,38.9044,39.05,69608.0
2015-08-13 10:40:00,50.95,51.0,50.77,50.78,58928.0,39.0577,39.096,38.9197,38.9274,58928.0
2015-08-13 10:50:00,50.77,50.91,50.69,50.71,163731.0,38.9197,39.027,38.8584,38.8737,163731.0
2015-08-13 11:00:00,50.71,50.76,50.53,50.56,106282.0,38.8737,38.9121,38.7357,38.7587,106282.0
2015-08-13 11:10:00,50.54,50.75,50.52,50.75,96440.0,38.7434,38.9044,38.7281,38.9044,96440.0
2015-08-13 11:20:00,50.74,50.74,50.59,50.64,47931.0,38.8967,38.8967,38.7817,38.8201,47931.0
2015-08-13 11:30:00,50.65,50.74,50.63,50.66,45973.0,38.8277,38.8967,38.8124,38.8354,45973.0
2015-08-13 11:40:00,50.66,50.74,50.63,50.74,84289.0,38.8354,38.8967,38.8124,38.8967,84289.0
2015-08-13 11:50:00,50.75,50.82,50.73,50.79,61756.0,38.9044,38.958,38.8891,38.935,61756.0
2015-08-13 12:00:00,50.79,50.92,50.77,50.9,49178.0,38.935,39.0347,38.9197,39.0194,49178.0
2015-08-13 12:10:00,50.89,50.94,50.89,50.91,36207.0,39.0117,39.05,39.0117,39.027,36207.0
2015-08-13 12:20:00,50.91,51.04,50.9,51.02,80500.0,39.027,39.1267,39.0194,39.1114,80500.0
2015-08-13 12:30:00,51.02,51.04,50.98,51.02,24486.0,39.1114,39.1267,39.0807,39.1114,24486.0
2015-08-13 12:40:00,51.01,51.02,50.96,50.97,48796.0,39.1037,39.1114,39.0654,39.073,48796.0
2015-08-13 12:50:00,50.97,51.0,50.93,50.93,51005.0,39.073,39.096,39.0424,39.0424,51005.0
2015-08-13 13:00:00,50.93,51.12,50.92,51.05,74185.0,39.0424,39.188,39.0347,39.1344,74185.0
2015-08-13 13:10:00,51.06,51.09,50.98,51.0,42903.0,39.142,39.165,39.0807,39.096,42903.0
2015-08-13 13:20:00,51.0,51.1,51.0,51.06,67790.0,39.096,39.1727,39.096,39.142,67790.0
2015-08-13 13:30:00,51.06,51.09,51.01,51.04,58844.0,39.142,39.165,39.1037,39.1267,58844.0
2015-08-13 13:40:00,51.04,51.04,50.97,51.01,37746.0,39.1267,39.1267,39.073,39.1037,37746.0
2015-08-13 13:50:00,51.0,51.0,50.88,50.95,34308.0,39.096,39.096,39.004,39.0577,34308.0
2015-08-13 14:00:00,50.96,50.98,50.92,50.95,39787.0,39.0654,39.0807,39.0347,39.0577,39787.0
2015-08-13 14:10:00,50.95,50.97,50.92,50.94,64654.0,39.0577,39.073,39.0347,39.05,64654.0
2015-08-13 14:20:00,50.93,50.99,50.92,50.93,32932.0,39.0424,39.0884,39.0347,39.0424,32932.0
2015-08-13 14:30:00,50.93,50.94,50.91,50.91,33464.0,39.0424,39.05,39.027,39.027,33464.0
2015-08-13 14:40:00,50.91,50.93,50.86,50.89,60808.0,39.027,39.0424,38.9887,39.0117,60808.0
2015-08-13 14:50:00,50.89,50.93,50.86,50.87,67358.0,39.0117,39.0424,38.9887,38.9964,67358.0
2015-08-13 15:00:00,50.87,50.89,50.75,50.75,148855.0,38.9964,39.0117,38.9044,38.9044,148855.0
2015-08-13 15:10:00,50.75,50.81,50.72,50.79,109082.0,38.9044,38.9504,38.8814,38.935,109082.0
2015-08-13 15:20:00,50.8,50.81,50.67,50.7,165193.0,38.9427,38.9504,38.8431,38.8661,165193.0
2015-08-13 15:30:00,50.69,50.7,50.57,50.66,144766.0,38.8584,38.8661,38.7664,38.8354,144766.0
2015-08-13 15:40:00,50.66,50.69,50.6,50.67,151662.0,38.8354,38.8584,38.7894,38.8431,151662.0
2015-08-13 15:50:00,50.66,50.7,50.6,50.63,243348.0,38.8354,38.8661,38.7894,38.8124,243348.0
2015-08-14 09:30:00,50.58,50.71,50.18,50.6,114844.0,38.7741,38.8737,38.4674,38.7894,114844.0
2015-08-14 09:40:00,50.6,50.73,50.48,50.5,115504.0,38.7894,38.8891,38.6974,38.7127,115504.0
2015-08-14 09:50:00,50.51,50.61,50.45,50.51,53227.0,38.7204,38.7971,38.6744,38.7204,53227.0
2015-08-14 10:00:00,50.51,50.52,50.35,50.42,80735.0,38.7204,38.7281,38.5977,38.6514,80735.0
2015-08-14 10:10:00,50.41,50.44,50.31,50.41,50374.0,38.6437,38.6667,38.5671,38.6437,50374.0
2015-08-14 10:20:00,50.41,50.42,50.23,50.23,88213.0,38.6437,38.6514,38.5058,38.5058,88213.0
2015-08-14 10:30:00,50.23,50.36,50.21,50.36,89030.0,38.5058,38.6054,38.4904,38.6054,89030.0
2015-08-14 10:40:00,50.36,50.41,50.16,50.21,77688.0,38.6054,38.6437,38.4521,38.4904,77688.0
2015-08-14 10:50:00,50.21,50.3,50.2,50.26,141173.0,38.4904,38.5594,38.4828,38.5288,141173.0
2015-08-14 11:00:00,50.25,50.27,50.11,50.13,105829.0,38.5211,38.5364,38.4138,38.4291,105829.0
2015-08-14 11:10:00,50.13,50.2,50.06,50.1,104624.0,38.4291,38.4828,38.3754,38.4061,104624.0
2015-08-14 11:20:00,50.11,50.35,50.11,50.32,77782.0,38.4138,38.5977,38.4138,38.5748,77782.0
2015-08-14 11:30:00,50.33,50.35,50.23,50.35,122458.0,38.5824,38.5977,38.5058,38.5977,122458.0
2015-08-14 11:40:00,50.34,50.41,50.33,50.35,127518.0,38.5901,38.6437,38.5824,38.5977,127518.0
2015-08-14 11:50:00,50.35,50.52,50.35,50.46,69813.0,38.5977,38.7281,38.5977,38.6821,69813.0
2015-08-14 12:00:00,50.45,50.48,50.41,50.46,58433.0,38.6744,38.6974,38.6437,38.6821,58433.0
2015-08-14 12:10:00,50.45,50.52,50.4,50.49,79537.0,38.6744,38.7281,38.6361,38.7051,79537.0
2015-08-14 12:20:00,50.5,50.5,50.36,50.39,31105.0,38.7127,38.7127,38.6054,38.6284,31105.0
2015-08-14 12:30:00,50.4,50.47,50.35,50.38,69708.0,38.6361,38.6897,38.5977,38.6207,69708.0
2015-08-14 12:40:00,50.38,50.43,50.34,50.35,50330.0,38.6207,38.6591,38.5901,38.5977,50330.0
2015-08-14 12:50:00,50.35,50.45,50.34,50.41,101548.0,38.5977,38.6744,38.5901,38.6437,101548.0
2015-08-14 13:00:00,50.41,50.55,50.4,50.53,69555.0,38.6437,38.7511,38.6361,38.7357,69555.0
2015-08-14 13:10:00,50.53,50.68,50.49,50.64,108578.0,38.7357,38.8507,38.7051,38.8201,108578.0
2015-08-14 13:20:00,50.65,50.78,50.64,50.72,158212.0,38.8277,38.9274,38.8201,38.8814,158212.0
2015-08-14 13:30:00,50.72,50.79,50.69,50.72,55336.0,38.8814,38.935,38.8584,38.8814,55336.0
2015-08-14 13:40:00,50.72,50.76,50.64,50.64,46331.0,38.8814,38.9121,38.8201,38.8201,46331.0
2015-08-14 13:50:00,50.65,50.7,50.63,50.69,65417.0,38.8277,38.8661,38.8124,38.8584,65417.0
2015-08-14 14:00:00,50.68,50.73,50.66,50.71,45574.0,38.8507,38.8891,38.8354,38.8737,45574.0
2015-08-14 14:10:00,50.72,50.78,50.69,50.71,53836.0,38.8814,38.9274,38.8584,38.8737,53836.0
2015-08-14 14:20:00,50.71,50.71,50.59,50.6,163312.0,38.8737,38.8737,38.7817,38.7894,163312.0
2015-08-14 14:30:00,50.59,50.64,50.57,50.62,72074.0,38.7817,38.8201,38.7664,38.8047,72074.0
2015-08-14 14:40:00,50.62,50.66,50.6,50.65,70820.0,38.8047,38.8354,38.7894,38.8277,70820.0
2015-08-14 14:50:00,50.64,50.67,50.61,50.62,74952.0,38.8201,38.8431,38.7971,38.8047,74952.0
2015-08-14 15:00:00,50.62,50.75,50.62,50.73,66116.0,38.8047,38.9044,38.8047,38.8891,66116.0
2015-08-14 15:10:00,50.74,50.84,50.74,50.79,69074.0,38.8967,38.9734,38.8967,38.935,69074.0
2015-08-14 15:20:00,50.78,50.83,50.73,50.83,144334.0,38.9274,38.9657,38.8891,38.9657,144334.0
2015-08-14 15:30:00,50.82,50.83,50.7,50.7,80501.0,38.958,38.9657,38.8661,38.8661,80501.0
2015-08-14 15:40:00,50.69,50.7,50.64,50.64,113610.0,38.8584,38.8661,38.8201,38.8201,113610.0
2015-08-14 15:50:00,50.65,50.67,50.62,50.63,296910.0,38.8277,38.8431,38.8047,38.8124,296910.0
2015-08-17 09:30:00,50.45,50.63,50.26,50.36,88229.0,38.6744,38.8124,38.5288,38.6054,88229.0
2015-08-17 09:40:00,50.36,50.36,50.18,50.23,98528.0,38.6054,38.6054,38.4674,38.5058,98528.0
2015-08-17 09:50:00,50.23,50.38,50.2,50.27,45266.0,38.5058,38.6207,38.4828,38.5364,45266.0
2015-08-17 10:00:00,50.26,50.41,50.25,50.31,61291.0,38.5288,38.6437,38.5211,38.5671,61291.0
2015-08-17 10:10:00,50.32,50.58,50.28,50.56,66154.0,38.5748,38.7741,38.5441,38.7587,66154.0
2015-08-17 10:20:00,50.56,50.61,50.44,50.44,44728.0,38.7587,38.7971,38.6667,38.6667,44728.0
2015-08-17 10:30:00,50.45,50.52,50.41,50.44,55176.0,38.6744,38.7281,38.6437,38.6667,55176.0
2015-08-17 10:40:00,50.43,50.61,50.41,50.55,52062.0,38.6591,38.7971,38.6437,38.7511,52062.0
2015-08-17 10:50:00,50.54,50.61,50.51,50.61,79572.0,38.7434,38.7971,38.7204,38.7971,79572.0
2015-08-17 11:00:00,50.61,50.75,50.61,50.75,94858.0,38.7971,38.9044,38.7971,38.9044,94858.0
2015-08-17 11:10:00,50.75,50.83,50.65,50.69,70917.0,38.9044,38.9657,38.8277,38.8584,70917.0
2015-08-17 11:20:00,50.69,50.77,50.64,50.7,80263.0,38.8584,38.9197,38.8201,38.8661,80263.0
2015-08-17 11:30:00,50.7,50.84,50.67,50.81,54287.0,38.8661,38.9734,38.8431,38.9504,54287.0
2015-08-17 11:40:00,50.82,50.84,50.73,50.79,37376.0,38.958,38.9734,38.8891,38.935,37376.0
2015-08-17 11:50:00,50.8,50.81,50.61,50.71,45596.0,38.9427,38.9504,38.7971,38.8737,45596.0
2015-08-17 12:00:00,50.71,50.83,50.7,50.8,39727.0,38.8737,38.9657,38.8661,38.9427,39727.0
2015-08-17 12:10:00,50.8,50.81,50.72,50.72,39477.0,38.9427,38.9504,38.8814,38.8814,39477.0
2015-08-17 12:20:00,50.74,50.82,50.73,50.77,28762.0,38.8967,38.958,38.8891,38.9197,28762.0
2015-08-17 12:30:00,50.75,50.81,50.7,50.78,58725.0,38.9044,38.9504,38.8661,38.9274,58725.0
2015-08-17 12:40:00,50.78,50.8,50.7,50.75,19538.0,38.9274,38.9427,38.8661,38.9044,19538.0
2015-08-17 12:50:00,50.75,50.89,50.75,50.85,29025.0,38.9044,39.0117,38.9044,38.981,29025.0
2015-08-17 13:00:00,50.86,50.9,50.84,50.87,26221.0,38.9887,39.0194,38.9734,38.9964,26221.0
2015-08-17 13:10:00,50.87,50.91,50.83,50.91,60270.0,38.9964,39.027,38.9657,39.027,60270.0
2015-08-17 13:20:00,50.91,51.01,50.89,51.0,52600.0,39.027,39.1037,39.0117,39.096,52600.0
2015-08-17 13:30:00,51.0,51.03,50.84,50.85,42961.0,39.096,39.119,38.9734,38.981,42961.0
2015-08-17 13:40:00,50.85,50.85,50.77,50.77,23076.0,38.981,38.981,38.9197,38.9197,23076.0
2015-08-17 13:50:00,50.78,50.8,50.73,50.73,55457.0,38.9274,38.9427,38.8891,38.8891,55457.0
2015-08-17 14:00:00,50.73,50.82,50.73,50.8,49951.0,38.8891,38.958,38.8891,38.9427,49951.0
2015-08-17 14:10:00,50.8,50.89,50.8,50.88,135447.0,38.9427,39.0117,38.9427,39.004,135447.0
2015-08-17 14:20:00,50.87,50.92,50.87,50.91,61188.0,38.9964,39.0347,38.9964,39.027,61188.0
2015-08-17 14:30:00,50.91,50.91,50.8,50.89,53234.0,39.027,39.027,38.9427,39.0117,53234.0
2015-08-17 14:40:00,50.89,50.92,50.84,50.84,24080.0,39.0117,39.0347,38.9734,38.9734,24080.0
2015-08-17 14:50:00,50.85,50.88,50.79,50.86,55483.0,38.981,39.004,38.935,38.9887,55483.0
2015-08-17 15:00:00,50.86,50.87,50.83,50.84,33533.0,38.9887,38.9964,38.9657,38.9734,33533.0
2015-08-17 15:10:00,50.84,50.85,50.79,50.8,43694.0,38.9734,38.981,38.935,38.9427,43694.0
2015-08-17 15:20:00,50.81,50.82,50.79,50.79,31283.0,38.9504,38.958,38.935,38.935,31283.0
2015-08-17 15:30:00,50.8,50.9,50.79,50.84,58551.0,38.9427,39.0194,38.935,38.9734,58551.0
2015-08-17 15:40:00,50.85,50.86,50.81,50.83,139951.0,38.981,38.9887,38.9504,38.9657,139951.0
2015-08-17 15:50:00,50.84,50.93,50.83,50.9,147989.0,38.9734,39.0424,38.9657,39.0194,147989.0
2015-08-18 09:30:00,50.46,50.77,50.09,50.12,273396.0,38.6821,38.9197,38.3984,38.4214,273396.0
2015-08-18 09:40:00,50.16,50.17,49.91,50.05,263340.0,38.4521,38.4598,38.2605,38.3678,263340.0
2015-08-18 09:50:00,50.05,50.05,49.86,49.93,384880.0,38.3678,38.3678,38.2221,38.2758,384880.0
2015-08-18 10:00:00,49.93,50.18,49.89,50.06,195514.0,38.2758,38.4674,38.2451,38.3754,195514.0
2015-08-18 10:10:00,50.07,50.21,49.99,50.19,105984.0,38.3831,38.4904,38.3218,38.4751,105984.0
2015-08-18 10:20:00,50.2,50.31,50.04,50.11,93036.0,38.4828,38.5671,38.3601,38.4138,93036.0
2015-08-18 10:30:00,50.11,50.21,50.1,50.16,73648.0,38.4138,38.4904,38.4061,38.4521,73648.0
2015-08-18 10:40:00,50.16,50.17,50.07,50.07,98809.0,38.4521,38.4598,38.3831,38.3831,98809.0
2015-08-18 10:50:00,50.07,50.14,50.03,50.05,127546.0,38.3831,38.4368,38.3524,38.3678,127546.0
2015-08-18 11:00:00,50.05,50.07,49.99,50.04,85572.0,38.3678,38.3831,38.3218,38.3601,85572.0
2015-08-18 11:10:00,50.04,50.09,49.99,50.04,115308.0,38.3601,38.3984,38.3218,38.3601,115308.0
2015-08-18 11:20:00,50.05,50.06,50.0,50.02,97583.0,38.3678,38.3754,38.3294,38.3448,97583.0
2015-08-18 11:30:00,50.02,50.03,49.96,50.0,80408.0,38.3448,38.3524,38.2988,38.3294,80408.0
2015-08-18 11:40:00,49.99,50.01,49.94,49.98,85040.0,38.3218,38.3371,38.2834,38.3141,85040.0
2015-08-18 11:50:00,49.98,50.07,49.97,50.07,130885.0,38.3141,38.3831,38.3064,38.3831,130885.0
2015-08-18 12:00:00,50.07,50.2,50.07,50.2,44697.0,38.3831,38.4828,38.3831,38.4828,44697.0
2015-08-18 12:10:00,50.2,50.26,50.14,50.15,69973.0,38.4828,38.5288,38.4368,38.4444,69973.0
2015-08-18 12:20:00,50.14,50.15,50.04,50.1,111024.0,38.4368,38.4444,38.3601,38.4061,111024.0
2015-08-18 12:30:00,50.1,50.1,49.99,50.05,156892.0,38.4061,38.4061,38.3218,38.3678,156892.0
2015-08-18 12:40:00,50.04,50.04,49.99,50.01,107042.0,38.3601,38.3601,38.3218,38.3371,107042.0
2015-08-18 12:50:00,50.0,50.01,49.86,49.9,102985.0,38.3294,38.3371,38.2221,38.2528,102985.0
2015-08-18 13:00:00,49.89,49.93,49.82,49.91,74974.0,38.2451,38.2758,38.1915,38.2605,74974.0
2015-08-18 13:10:00,49.91,49.91,49.8,49.83,89834.0,38.2605,38.2605,38.1761,38.1991,89834.0
2015-08-18 13:20:00,49.82,49.91,49.81,49.86,95552.0,38.1915,38.2605,38.1838,38.2221,95552.0
2015-08-18 13:30:00,49.85,49.86,49.79,49.8,58817.0,38.2145,38.2221,38.1685,38.1761,58817.0
2015-08-18 13:40:00,49.81,49.85,49.77,49.78,84851.0,38.1838,38.2145,38.1531,38.1608,84851.0
2015-08-18 13:50:00,49.77,49.77,49.67,49.7,207644.0,38.1531,38.1531,38.0765,38.0995,207644.0
2015-08-18 14:00:00,49.71,49.73,49.67,49.72,123642.0,38.1071,38.1225,38.0765,38.1148,123642.0
2015-08-18 14:10:00,49.73,49.85,49.72,49.85,89822.0,38.1225,38.2145,38.1148,38.2145,89822.0
2015-08-18 14:20:00,49.85,49.89,49.84,49.88,46788.0,38.2145,38.2451,38.2068,38.2375,46788.0
2015-08-18 14:30:00,49.89,49.93,49.85,49.92,122462.0,38.2451,38.2758,38.2145,38.2681,122462.0
2015-08-18 14:40:00,49.93,49.93,49.84,49.85,84996.0,38.2758,38.2758,38.2068,38.2145,84996.0
2015-08-18 14:50:00,49.85,49.85,49.71,49.72,124673.0,38.2145,38.2145,38.1071,38.1148,124673.0
2015-08-18 15:00:00,49.72,49.83,49.69,49.79,150348.0,38.1148,38.1991,38.0918,38.1685,150348.0
2015-08-18 15:10:00,49.79,49.88,49.77,49.85,233874.0,38.1685,38.2375,38.1531,38.2145,233874.0
2015-08-18 15:20:00,49.85,49.86,49.8,49.82,167740.0,38.2145,38.2221,38.1761,38.1915,167740.0
2015-08-18 15:30:00,49.83,49.86,49.79,49.84,134392.0,38.1991,38.2221,38.1685,38.2068,134392.0
2015-08-18 15:40:00,49.84,49.85,49.77,49.85,185469.0,38.2068,38.2145,38.1531,38.2145,185469.0
2015-08-18 15:50:00,49.84,49.92,49.84,49.91,501220.0,38.2068,38.2681,38.2068,38.2605,501220.0
2015-08-19 09:30:00,49.99,50.15,49.54,49.66,309826.0,38.3218,38.4444,37.9768,38.0688,309826.0
2015-08-19 09:40:00,49.69,49.7,49.44,49.55,203106.0,38.0918,38.0995,37.9002,37.9845,203106.0
2015-08-19 09:50:00,49.54,49.6,49.36,49.36,233958.0,37.9768,38.0228,37.8388,37.8388,233958.0
2015-08-19 10:00:00,49.37,49.71,49.36,49.71,166191.0,37.8465,38.1071,37.8388,38.1071,166191.0
2015-08-19 10:10:00,49.7,49.93,49.7,49.85,267288.0,38.0995,38.2758,38.0995,38.2145,267288.0
2015-08-19 10:20:00,49.84,49.88,49.72,49.75,174610.0,38.2068,38.2375,38.1148,38.1378,174610.0
2015-08-19 10:30:00,49.74,49.75,49.49,49.52,138635.0,38.1301,38.1378,37.9385,37.9615,138635.0
2015-08-19 10:40:00,49.53,49.54,49.38,49.46,138642.0,37.9691,37.9768,37.8542,37.9155,138642.0
2015-08-19 10:50:00,49.45,49.46,49.33,49.39,137885.0,37.9078,37.9155,37.8158,37.8618,137885.0
2015-08-19 11:00:00,49.4,49.46,49.3,49.34,51143.0,37.8695,37.9155,37.7928,37.8235,51143.0
2015-08-19 11:10:00,49.33,49.38,49.27,49.27,88869.0,37.8158,37.8542,37.7698,37.7698,88869.0
2015-08-19 11:20:00,49.27,49.36,49.18,49.19,82427.0,37.7698,37.8388,37.7008,37.7085,82427.0
2015-08-19 11:30:00,49.19,49.33,49.14,49.31,75785.0,37.7085,37.8158,37.6702,37.8005,75785.0
2015-08-19 11:40:00,49.32,49.33,49.06,49.09,125299.0,37.8082,37.8158,37.6089,37.6318,125299.0
2015-08-19 11:50:00,49.08,49.23,49.06,49.14,121284.0,37.6242,37.7392,37.6089,37.6702,121284.0
2015-08-19 12:00:00,49.14,49.21,49.12,49.17,100031.0,37.6702,37.7238,37.6548,37.6932,100031.0
2015-08-19 12:10:00,49.16,49.16,49.04,49.1,69435.0,37.6855,37.6855,37.5935,37.6395,69435.0
2015-08-19 12:20:00,49.11,49.15,49.08,49.11,64590.0,37.6472,37.6778,37.6242,37.6472,64590.0
2015-08-19 12:30:00,49.12,49.28,49.11,49.19,88606.0,37.6548,37.7775,37.6472,37.7085,88606.0
2015-08-19 12:40:00,49.2,49.25,49.13,49.13,83056.0,37.7162,37.7545,37.6625,37.6625,83056.0
2015-08-19 12:50:00,49.14,49.18,49.05,49.16,68967.0,37.6702,37.7008,37.6012,37.6855,68967.0
2015-08-19 13:00:00,49.17,49.33,49.16,49.26,69263.0,37.6932,37.8158,37.6855,37.7622,69263.0
2015-08-19 13:10:00,49.25,49.33,49.23,49.33,55649.0,37.7545,37.8158,37.7392,37.8158,55649.0
2015-08-19 13:20:00,49.33,49.39,49.25,49.26,77879.0,37.8158,37.8618,37.7545,37.7622,77879.0
2015-08-19 13:30:00,49.27,49.34,49.24,49.33,106841.0,37.7698,37.8235,37.7468,37.8158,106841.0
2015-08-19 13:40:00,49.32,49.57,49.3,49.5,110920.0,37.8082,37.9998,37.7928,37.9461,110920.0
2015-08-19 13:50:00,49.49,49.51,49.36,49.43,86365.0,37.9385,37.9538,37.8388,37.8925,86365.0
2015-08-19 14:00:00,49.42,49.78,49.41,49.76,136098.0,37.8848,38.1608,37.8772,38.1455,136098.0
2015-08-19 14:10:00,49.75,49.94,49.75,49.82,194397.0,38.1378,38.2834,38.1378,38.1915,194397.0
2015-08-19 14:20:00,49.81,49.85,49.73,49.75,134370.0,38.1838,38.2145,38.1225,38.1378,134370.0
2015-08-19 14:30:00,49.74,49.77,49.63,49.65,84419.0,38.1301,38.1531,38.0458,38.0611,84419.0
2015-08-19 14:40:00,49.66,49.68,49.5,49.5,115019.0,38.0688,38.0841,37.9461,37.9461,115019.0
2015-08-19 14:50:00,49.5,49.53,49.36,49.38,123129.0,37.9461,37.9691,37.8388,37.8542,123129.0
2015-08-19 15:00:00,49.38,49.38,49.27,49.35,221437.0,37.8542,37.8542,37.7698,37.8312,221437.0
2015-08-19 15:10:00,49.36,49.36,49.23,49.31,191210.0,37.8388,37.8388,37.7392,37.8005,191210.0
2015-08-19 15:20:00,49.3,49.39,49.27,49.3,187281.0,37.7928,37.8618,37.7698,37.7928,187281.0
2015-08-19 15:30:00,49.3,49.35,49.23,49.25,234754.0,37.7928,37.8312,37.7392,37.7545,234754.0
2015-08-19 15:40:00,49.25,49.41,49.24,49.38,222584.0,37.7545,37.8772,37.7468,37.8542,222584.0
2015-08-19 15:50:00,49.37,49.39,49.18,49.2,454682.0,37.8465,37.8618,37.7008,37.7162,454682.0
2015-08-20 09:30:00,48.67,48.78,48.16,48.24,475590.0,37.3099,37.3942,36.9189,36.9802,475590.0
2015-08-20 09:40:00,48.24,48.64,48.21,48.29,701896.0,36.9802,37.2869,36.9572,37.0186,701896.0
2015-08-20 09:50:00,48.28,48.3,48.07,48.11,309492.0,37.0109,37.0262,36.8499,36.8806,309492.0
2015-08-20 10:00:00,48.12,48.17,47.93,48.05,304824.0,36.8883,36.9266,36.7426,36.8346,304824.0
2015-08-20 10:10:00,48.05,48.23,47.97,48.03,249211.0,36.8346,36.9726,36.7733,36.8193,249211.0
2015-08-20 10:20:00,48.02,48.07,47.87,48.0,225817.0,36.8116,36.8499,36.6966,36.7963,225817.0
2015-08-20 10:30:00,48.0,48.19,47.92,48.19,259523.0,36.7963,36.9419,36.7349,36.9419,259523.0
2015-08-20 10:40:00,48.19,48.26,48.14,48.26,209545.0,36.9419,36.9956,36.9036,36.9956,209545.0
2015-08-20 10:50:00,48.25,48.26,48.03,48.05,226640.0,36.9879,36.9956,36.8193,36.8346,226640.0
2015-08-20 11:00:00,48.05,48.11,47.94,47.98,261372.0,36.8346,36.8806,36.7503,36.7809,261372.0
2015-08-20 11:10:00,47.98,48.04,47.89,47.9,244778.0,36.7809,36.8269,36.7119,36.7196,244778.0
2015-08-20 11:20:00,47.9,48.11,47.89,48.04,135672.0,36.7196,36.8806,36.7119,36.8269,135672.0
2015-08-20 11:30:00,48.06,48.08,47.95,48.07,108789.0,36.8423,36.8576,36.7579,36.8499,108789.0
2015-08-20 11:40:00,48.06,48.2,48.04,48.18,87236.0,36.8423,36.9496,36.8269,36.9343,87236.0
2015-08-20 11:50:00,48.17,48.29,48.09,48.27,108997.0,36.9266,37.0186,36.8653,37.0032,108997.0
2015-08-20 12:00:00,48.28,48.33,48.14,48.31,176299.0,37.0109,37.0492,36.9036,37.0339,176299.0
2015-08-20 12:10:00,48.31,48.32,48.12,48.17,249847.0,37.0339,37.0416,36.8883,36.9266,249847.0
2015-08-20 12:20:00,48.16,48.16,48.03,48.13,111676.0,36.9189,36.9189,36.8193,36.8959,111676.0
2015-08-20 12:30:00,48.13,48.16,48.06,48.07,118736.0,36.8959,36.9189,36.8423,36.8499,118736.0
2015-08-20 12:40:00,48.07,48.07,47.87,47.91,135941.0,36.8499,36.8499,36.6966,36.7273,135941.0
2015-08-20 12:50:00,47.9,47.92,47.73,47.84,203721.0,36.7196,36.7349,36.5893,36.6736,203721.0
2015-08-20 13:00:00,47.84,47.91,47.81,47.86,117656.0,36.6736,36.7273,36.6506,36.6889,117656.0
2015-08-20 13:10:00,47.85,47.88,47.76,47.87,101667.0,36.6813,36.7043,36.6123,36.6966,101667.0
2015-08-20 13:20:00,47.87,47.96,47.84,47.9,138685.0,36.6966,36.7656,36.6736,36.7196,138685.0
2015-08-20 13:30:00,47.89,47.96,47.87,47.91,89821.0,36.7119,36.7656,36.6966,36.7273,89821.0
2015-08-20 13:40:00,47.91,48.0,47.82,48.0,130614.0,36.7273,36.7963,36.6583,36.7963,130614.0
2015-08-20 13:50:00,48.01,48.03,47.97,48.01,119383.0,36.8039,36.8193,36.7733,36.8039,119383.0
2015-08-20 14:00:00,48.01,48.02,47.81,47.82,88268.0,36.8039,36.8116,36.6506,36.6583,88268.0
2015-08-20 14:10:00,47.82,47.86,47.72,47.77,129626.0,36.6583,36.6889,36.5816,36.62,129626.0
2015-08-20 14:20:00,47.77,47.89,47.7,47.7,134678.0,36.62,36.7119,36.5663,36.5663,134678.0
2015-08-20 14:30:00,47.7,47.74,47.63,47.64,115072.0,36.5663,36.597,36.5126,36.5203,115072.0
2015-08-20 14:40:00,47.64,47.66,47.54,47.55,199556.0,36.5203,36.5356,36.4436,36.4513,199556.0
2015-08-20 14:50:00,47.55,47.64,47.52,47.55,163968.0,36.4513,36.5203,36.4283,36.4513,163968.0
2015-08-20 15:00:00,47.55,47.68,47.48,47.66,208725.0,36.4513,36.551,36.3976,36.5356,208725.0
2015-08-20 15:10:00,47.66,47.71,47.56,47.58,240275.0,36.5356,36.574,36.459,36.4743,240275.0
2015-08-20 15:20:00,47.58,47.76,47.58,47.75,281312.0,36.4743,36.6123,36.4743,36.6046,281312.0
2015-08-20 15:30:00,47.75,47.8,47.68,47.69,369415.0,36.6046,36.6429,36.551,36.5586,369415.0
2015-08-20 15:40:00,47.69,47.71,47.56,47.57,410819.0,36.5586,36.574,36.459,36.4666,410819.0
2015-08-20 15:50:00,47.57,47.57,47.37,47.43,717580.0,36.4666,36.4666,36.3133,36.3593,717580.0
2015-08-21 09:30:00,46.97,47.41,46.58,47.35,710738.0,36.0067,36.344,35.7077,36.298,710738.0
2015-08-21 09:40:00,47.36,47.42,47.15,47.4,187687.0,36.3056,36.3516,36.1447,36.3363,187687.0
2015-08-21 09:50:00,47.39,47.54,47.3,47.5,368102.0,36.3286,36.4436,36.2597,36.413,368102.0
2015-08-21 10:00:00,47.5,47.63,47.43,47.53,275688.0,36.413,36.5126,36.3593,36.436,275688.0
2015-08-21 10:10:00,47.52,47.52,47.34,47.34,186327.0,36.4283,36.4283,36.2903,36.2903,186327.0
2015-08-21 10:20:00,47.34,47.48,47.18,47.23,260631.0,36.2903,36.3976,36.1677,36.206,260631.0
2015-08-21 10:30:00,47.22,47.26,47.01,47.13,275982.0,36.1983,36.229,36.0373,36.1293,275982.0
2015-08-21 10:40:00,47.14,47.28,47.1,47.16,192936.0,36.137,36.2443,36.1063,36.1523,192936.0
2015-08-21 10:50:00,47.16,47.33,47.16,47.22,237176.0,36.1523,36.2827,36.1523,36.1983,237176.0
2015-08-21 11:00:00,47.21,47.21,46.93,46.98,229281.0,36.1907,36.1907,35.976,36.0143,229281.0
2015-08-21 11:10:00,46.97,47.05,46.8,47.01,215523.0,36.0067,36.068,35.8764,36.0373,215523.0
2015-08-21 11:20:00,47.0,47.01,46.76,46.83,177415.0,36.0297,36.0373,35.8457,35.8994,177415.0
2015-08-21 11:30:00,46.82,46.94,46.61,46.62,277227.0,35.8917,35.9837,35.7307,35.7384,277227.0
2015-08-21 11:40:00,46.61,46.8,46.6,46.8,183181.0,35.7307,35.8764,35.723,35.8764,183181.0
2015-08-21 11:50:00,46.8,46.91,46.72,46.85,136715.0,35.8764,35.9607,35.815,35.9147,136715.0
2015-08-21 12:00:00,46.85,47.2,46.79,47.15,170480.0,35.9147,36.183,35.8687,36.1447,170480.0
2015-08-21 12:10:00,47.14,47.18,46.9,46.96,132898.0,36.137,36.1677,35.953,35.999,132898.0
2015-08-21 12:20:00,46.96,46.96,46.77,46.82,173789.0,35.999,35.999,35.8534,35.8917,173789.0
2015-08-21 12:30:00,46.83,46.95,46.81,46.82,162179.0,35.8994,35.9913,35.884,35.8917,162179.0
2015-08-21 12:40:00,46.82,46.82,46.66,46.77,151049.0,35.8917,35.8917,35.769,35.8534,151049.0
2015-08-21 12:50:00,46.77,46.77,46.43,46.43,232257.0,35.8534,35.8534,35.5927,35.5927,232257.0
2015-08-21 13:00:00,46.43,46.59,46.42,46.53,172473.0,35.5927,35.7154,35.5851,35.6694,172473.0
2015-08-21 13:10:00,46.54,46.61,46.49,46.53,77327.0,35.677,35.7307,35.6387,35.6694,77327.0
2015-08-21 13:20:00,46.53,46.77,46.51,46.77,142052.0,35.6694,35.8534,35.654,35.8534,142052.0
2015-08-21 13:30:00,46.77,46.88,46.63,46.84,345639.0,35.8534,35.9377,35.746,35.907,345639.0
2015-08-21 13:40:00,46.83,46.96,46.8,46.82,124028.0,35.8994,35.999,35.8764,35.8917,124028.0
2015-08-21 13:50:00,46.82,47.05,46.72,47.01,178119.0,35.8917,36.068,35.815,36.0373,178119.0
2015-08-21 14:00:00,47.0,47.1,46.96,46.96,147583.0,36.0297,36.1063,35.999,35.999,147583.0
2015-08-21 14:10:00,46.96,47.05,46.87,46.97,225436.0,35.999,36.068,35.93,36.0067,225436.0
2015-08-21 14:20:00,46.97,47.0,46.91,46.97,112592.0,36.0067,36.0297,35.9607,36.0067,112592.0
2015-08-21 14:30:00,46.98,47.03,46.78,46.81,116363.0,36.0143,36.0527,35.861,35.884,116363.0
2015-08-21 14:40:00,46.81,46.83,46.5,46.51,189593.0,35.884,35.8994,35.6464,35.654,189593.0
2015-08-21 14:50:00,46.5,46.59,46.42,46.53,237550.0,35.6464,35.7154,35.5851,35.6694,237550.0
2015-08-21 15:00:00,46.53,46.57,46.37,46.4,187417.0,35.6694,35.7,35.5467,35.5697,187417.0
2015-08-21 15:10:00,46.4,46.4,46.15,46.37,323763.0,35.5697,35.5697,35.3781,35.5467,323763.0
2015-08-21 15:20:00,46.37,46.37,46.06,46.11,488546.0,35.5467,35.5467,35.3091,35.3474,488546.0
2015-08-21 15:30:00,46.12,46.15,45.97,46.14,380106.0,35.3551,35.3781,35.2401,35.3704,380106.0
2015-08-21 15:40:00,46.14,46.33,46.12,46.31,422209.0,35.3704,35.5161,35.3551,35.5007,422209.0
2015-08-21 15:50:00,46.3,46.31,45.96,45.96,1570199.0,35.4931,35.5007,35.2324,35.2324,1570199.0
2015-08-24 09:30:00,45.01,45.02,43.75,44.85,709372.0,34.5042,34.5118,33.5383,34.3815,709372.0
2015-08-24 09:40:00,44.85,45.78,44.61,44.69,379868.0,34.3815,35.0944,34.1975,34.2589,379868.0
2015-08-24 09:50:00,44.63,44.91,43.8,44.86,261903.0,34.2129,34.4275,33.5766,34.3892,261903.0
2015-08-24 10:00:00,44.85,45.29,44.56,45.03,423062.0,34.3815,34.7188,34.1592,34.5195,423062.0
2015-08-24 10:10:00,45.01,45.21,44.77,45.19,495936.0,34.5042,34.6575,34.3202,34.6422,495936.0
2015-08-24 10:20:00,45.18,45.67,45.11,45.17,498445.0,34.6345,35.0101,34.5808,34.6268,498445.0
2015-08-24 10:30:00,45.16,45.89,45.02,45.64,490020.0,34.6192,35.1788,34.5118,34.9871,490020.0
2015-08-24 10:40:00,45.64,45.81,45.2,45.73,374868.0,34.9871,35.1174,34.6498,35.0561,374868.0
2015-08-24 10:50:00,45.73,46.14,45.6,45.84,370671.0,35.0561,35.3704,34.9565,35.1404,370671.0
2015-08-24 11:00:00,45.85,45.96,45.48,45.62,249369.0,35.1481,35.2324,34.8645,34.9718,249369.0
2015-08-24 11:10:00,45.62,45.63,45.4,45.59,200362.0,34.9718,34.9795,34.8031,34.9488,200362.0
2015-08-24 11:20:00,45.59,45.63,45.32,45.48,192318.0,34.9488,34.9795,34.7418,34.8645,192318.0
2015-08-24 11:30:00,45.47,45.86,45.42,45.84,216122.0,34.8568,35.1558,34.8185,35.1404,216122.0
2015-08-24 11:40:00,45.84,46.18,45.82,46.05,315534.0,35.1404,35.4011,35.1251,35.3014,315534.0
2015-08-24 11:50:00,46.04,46.58,46.02,46.42,249697.0,35.2938,35.7077,35.2784,35.5851,249697.0
2015-08-24 12:00:00,46.39,46.51,46.05,46.45,173201.0,35.5621,35.654,35.3014,35.6081,173201.0
2015-08-24 12:10:00,46.46,46.71,46.41,46.71,520354.0,35.6157,35.8074,35.5774,35.8074,520354.0
2015-08-24 12:20:00,46.71,47.04,46.65,46.86,345514.0,35.8074,36.0603,35.7614,35.9224,345514.0
2015-08-24 12:30:00,46.86,46.97,46.63,46.85,209449.0,35.9224,36.0067,35.746,35.9147,209449.0
2015-08-24 12:40:00,46.85,46.94,46.49,46.54,191607.0,35.9147,35.9837,35.6387,35.677,191607.0
2015-08-24 12:50:00,46.54,46.85,46.47,46.71,251475.0,35.677,35.9147,35.6234,35.8074,251475.0
2015-08-24 13:00:00,46.72,46.86,46.7,46.84,159229.0,35.815,35.9224,35.7997,35.907,159229.0
2015-08-24 13:10:00,46.84,46.86,46.66,46.78,231151.0,35.907,35.9224,35.769,35.861,231151.0
2015-08-24 13:20:00,46.78,46.81,46.42,46.48,330303.0,35.861,35.884,35.5851,35.6311,330303.0
2015-08-24 13:30:00,46.48,46.48,46.06,46.08,249569.0,35.6311,35.6311,35.3091,35.3244,249569.0
2015-08-24 13:40:00,46.09,46.41,46.01,46.37,183238.0,35.3321,35.5774,35.2708,35.5467,183238.0
2015-08-24 13:50:00,46.37,46.39,46.05,46.05,209670.0,35.5467,35.5621,35.3014,35.3014,209670.0
2015-08-24 14:00:00,46.07,46.21,45.93,45.99,156773.0,35.3167,35.4241,35.2094,35.2554,156773.0
2015-08-24 14:10:00,45.98,46.12,45.73,46.11,244121.0,35.2478,35.3551,35.0561,35.3474,244121.0
2015-08-24 14:20:00,46.1,46.2,45.87,45.93,193897.0,35.3397,35.4164,35.1634,35.2094,193897.0
2015-08-24 14:30:00,45.94,46.18,45.88,46.05,180252.0,35.2171,35.4011,35.1711,35.3014,180252.0
2015-08-24 14:40:00,46.04,46.04,45.6,45.73,316760.0,35.2938,35.2938,34.9565,35.0561,316760.0
2015-08-24 14:50:00,45.73,45.78,45.08,45.18,370752.0,35.0561,35.0944,34.5578,34.6345,370752.0
2015-08-24 15:00:00,45.17,45.47,44.86,45.43,361357.0,34.6268,34.8568,34.3892,34.8261,361357.0
2015-08-24 15:10:00,45.42,45.43,44.76,44.79,437805.0,34.8185,34.8261,34.3125,34.3355,437805.0
2015-08-24 15:20:00,44.79,44.92,44.53,44.68,352263.0,34.3355,34.4352,34.1362,34.2512,352263.0
2015-08-24 15:30:00,44.67,45.59,44.54,45.56,393193.0,34.2435,34.9488,34.1439,34.9258,393193.0
2015-08-24 15:40:00,45.53,46.04,45.21,45.43,631721.0,34.9028,35.2938,34.6575,34.8261,631721.0
2015-08-24 15:50:00,45.43,45.63,44.88,44.89,912369.0,34.8261,34.9795,34.4045,34.4122,912369.0
2015-08-25 09:30:00,46.02,46.32,45.62,45.89,1100287.0,35.2784,35.5084,34.9718,35.1788,1100287.0
2015-08-25 09:40:00,45.87,46.0,45.69,45.69,356341.0,35.1634,35.2631,35.0254,35.0254,356341.0
2015-08-25 09:50:00,45.69,46.0,45.48,45.55,459953.0,35.0254,35.2631,34.8645,34.9181,459953.0
2015-08-25 10:00:00,45.59,45.71,45.49,45.56,335900.0,34.9488,35.0408,34.8721,34.9258,335900.0
2015-08-25 10:10:00,45.56,45.81,45.52,45.64,410608.0,34.9258,35.1174,34.8951,34.9871,410608.0
2015-08-25 10:20:00,45.65,45.66,45.47,45.59,431958.0,34.9948,35.0024,34.8568,34.9488,431958.0
2015-08-25 10:30:00,45.59,45.59,45.36,45.42,230154.0,34.9488,34.9488,34.7725,34.8185,230154.0
2015-08-25 10:40:00,45.42,45.57,45.37,45.48,233024.0,34.8185,34.9335,34.7801,34.8645,233024.0
2015-08-25 10:50:00,45.48,45.55,45.38,45.41,169191.0,34.8645,34.9181,34.7878,34.8108,169191.0
2015-08-25 11:00:00,45.41,45.66,45.41,45.66,235911.0,34.8108,35.0024,34.8108,35.0024,235911.0
2015-08-25 11:10:00,45.66,45.9,45.66,45.82,596698.0,35.0024,35.1864,35.0024,35.1251,596698.0
2015-08-25 11:20:00,45.83,45.96,45.75,45.81,182805.0,35.1328,35.2324,35.0714,35.1174,182805.0
2015-08-25 11:30:00,45.82,45.87,45.67,45.69,182840.0,35.1251,35.1634,35.0101,35.0254,182840.0
2015-08-25 11:40:00,45.7,45.78,45.6,45.75,154083.0,35.0331,35.0944,34.9565,35.0714,154083.0
2015-08-25 11:50:00,45.75,45.75,45.53,45.55,158462.0,35.0714,35.0714,34.9028,34.9181,158462.0
2015-08-25 12:00:00,45.54,45.73,45.5,45.73,177549.0,34.9105,35.0561,34.8798,35.0561,177549.0
2015-08-25 12:10:00,45.72,45.75,45.56,45.6,129807.0,35.0484,35.0714,34.9258,34.9565,129807.0
2015-08-25 12:20:00,45.6,45.74,45.6,45.65,142928.0,34.9565,35.0638,34.9565,34.9948,142928.0
2015-08-25 12:30:00,45.64,45.7,45.5,45.53,163673.0,34.9871,35.0331,34.8798,34.9028,163673.0
2015-08-25 12:40:00,45.53,45.56,45.41,45.47,181853.0,34.9028,34.9258,34.8108,34.8568,181853.0
2015-08-25 12:50:00,45.48,45.53,45.34,45.37,149459.0,34.8645,34.9028,34.7571,34.7801,149459.0
2015-08-25 13:00:00,45.37,45.48,45.29,45.39,122740.0,34.7801,34.8645,34.7188,34.7955,122740.0
2015-08-25 13:10:00,45.4,45.41,45.18,45.2,155093.0,34.8031,34.8108,34.6345,34.6498,155093.0
2015-08-25 13:20:00,45.2,45.26,44.84,44.85,287645.0,34.6498,34.6958,34.3738,34.3815,287645.0
2015-08-25 13:30:00,44.86,45.03,44.82,44.91,227155.0,34.3892,34.5195,34.3585,34.4275,227155.0
2015-08-25 13:40:00,44.91,44.91,44.67,44.77,222430.0,34.4275,34.4275,34.2435,34.3202,222430.0
2015-08-25 13:50:00,44.76,45.04,44.71,44.91,165147.0,34.3125,34.5272,34.2742,34.4275,165147.0
2015-08-25 14:00:00,44.91,44.96,44.73,44.74,195130.0,34.4275,34.4658,34.2895,34.2972,195130.0
2015-08-25 14:10:00,44.73,44.8,44.63,44.77,179727.0,34.2895,34.3432,34.2129,34.3202,179727.0
2015-08-25 14:20:00,44.76,44.88,44.72,44.79,209203.0,34.3125,34.4045,34.2819,34.3355,209203.0
2015-08-25 14:30:00,44.78,44.94,44.68,44.75,203028.0,34.3278,34.4505,34.2512,34.3049,203028.0
2015-08-25 14:40:00,44.75,44.92,44.68,44.91,185828.0,34.3049,34.4352,34.2512,34.4275,185828.0
2015-08-25 14:50:00,44.91,45.04,44.88,44.95,199147.0,34.4275,34.5272,34.4045,34.4582,199147.0
2015-08-25 15:00:00,44.95,45.0,44.77,44.84,256380.0,34.4582,34.4965,34.3202,34.3738,256380.0
2015-08-25 15:10:00,44.83,44.88,44.54,44.59,310169.0,34.3662,34.4045,34.1439,34.1822,310169.0
2015-08-25 15:20:00,44.59,44.65,44.33,44.38,458675.0,34.1822,34.2282,33.9829,34.0212,458675.0
2015-08-25 15:30:00,44.38,44.46,44.02,44.06,555825.0,34.0212,34.0825,33.7452,33.7759,555825.0
2015-08-25 15:40:00,44.05,44.22,43.69,43.79,724484.0,33.7682,33.8986,33.4923,33.5689,724484.0
2015-08-25 15:50:00,43.78,44.12,43.49,43.52,1611952.0,33.5613,33.8219,33.339,33.3619,1611952.0
2015-08-26 09:30:00,44.84,45.07,44.32,44.4,546190.0,34.3738,34.5502,33.9752,34.0365,546190.0
2015-08-26 09:40:00,44.4,44.43,43.85,44.11,595302.0,34.0365,34.0595,33.6149,33.8142,595302.0
2015-08-26 09:50:00,44.13,44.14,43.75,44.03,249148.0,33.8296,33.8372,33.5383,33.7529,249148.0
2015-08-26 10:00:00,44.05,44.28,43.96,44.14,905398.0,33.7682,33.9446,33.6992,33.8372,905398.0
2015-08-26 10:10:00,44.16,44.25,43.75,43.77,294129.0,33.8526,33.9216,33.5383,33.5536,294129.0
2015-08-26 10:20:00,43.79,44.18,43.76,44.13,166728.0,33.5689,33.8679,33.5459,33.8296,166728.0
2015-08-26 10:30:00,44.13,44.41,43.99,44.17,322404.0,33.8296,34.0442,33.7222,33.8602,322404.0
2015-08-26 10:40:00,44.17,44.18,43.88,43.98,256758.0,33.8602,33.8679,33.6379,33.7146,256758.0
2015-08-26 10:50:00,43.98,44.32,43.92,43.98,238579.0,33.7146,33.9752,33.6686,33.7146,238579.0
2015-08-26 11:00:00,43.98,44.13,43.83,44.0,204190.0,33.7146,33.8296,33.5996,33.7299,204190.0
2015-08-26 11:10:00,43.99,44.18,43.9,44.15,230419.0,33.7222,33.8679,33.6533,33.8449,230419.0
2015-08-26 11:20:00,44.14,44.22,44.07,44.18,302237.0,33.8372,33.8986,33.7836,33.8679,302237.0
2015-08-26 11:30:00,44.18,44.23,43.83,43.83,263532.0,33.8679,33.9062,33.5996,33.5996,263532.0
2015-08-26 11:40:00,43.83,44.21,43.83,44.16,276314.0,33.5996,33.8909,33.5996,33.8526,276314.0
2015-08-26 11:50:00,44.17,44.3,43.96,44.03,471596.0,33.8602,33.9599,33.6992,33.7529,471596.0
2015-08-26 12:00:00,44.02,44.12,43.93,44.09,1095590.0,33.7452,33.8219,33.6762,33.7989,1095590.0
2015-08-26 12:10:00,44.09,44.26,44.06,44.22,185836.0,33.7989,33.9292,33.7759,33.8986,185836.0
2015-08-26 12:20:00,44.23,44.25,44.03,44.07,212419.0,33.9062,33.9216,33.7529,33.7836,212419.0
2015-08-26 12:30:00,44.08,44.1,43.87,43.87,166252.0,33.7912,33.8066,33.6303,33.6303,166252.0
2015-08-26 12:40:00,43.87,43.94,43.77,43.92,180901.0,33.6303,33.6839,33.5536,33.6686,180901.0
2015-08-26 12:50:00,43.91,44.06,43.84,44.05,160278.0,33.6609,33.7759,33.6073,33.7682,160278.0
2015-08-26 13:00:00,44.06,44.19,44.0,44.04,192595.0,33.7759,33.8756,33.7299,33.7606,192595.0
2015-08-26 13:10:00,44.03,44.13,44.01,44.07,203194.0,33.7529,33.8296,33.7376,33.7836,203194.0
2015-08-26 13:20:00,44.08,44.34,44.07,44.33,446694.0,33.7912,33.9906,33.7836,33.9829,446694.0
2015-08-26 13:30:00,44.33,44.48,44.18,44.43,331757.0,33.9829,34.0979,33.8679,34.0595,331757.0
2015-08-26 13:40:00,44.43,44.47,44.3,44.35,378927.0,34.0595,34.0902,33.9599,33.9982,378927.0
2015-08-26 13:50:00,44.34,44.49,44.32,44.42,296318.0,33.9906,34.1055,33.9752,34.0519,296318.0
2015-08-26 14:00:00,44.43,44.51,44.33,44.51,247796.0,34.0595,34.1209,33.9829,34.1209,247796.0
2015-08-26 14:10:00,44.52,44.53,44.13,44.18,221878.0,34.1285,34.1362,33.8296,33.8679,221878.0
2015-08-26 14:20:00,44.18,44.35,44.15,44.3,195001.0,33.8679,33.9982,33.8449,33.9599,195001.0
2015-08-26 14:30:00,44.31,44.49,44.24,44.48,265123.0,33.9676,34.1055,33.9139,34.0979,265123.0
2015-08-26 14:40:00,44.49,44.71,44.48,44.63,558475.0,34.1055,34.2742,34.0979,34.2129,558475.0
2015-08-26 14:50:00,44.63,44.82,44.61,44.8,423207.0,34.2129,34.3585,34.1975,34.3432,423207.0
2015-08-26 15:00:00,44.8,45.03,44.62,45.0,1008609.0,34.3432,34.5195,34.2052,34.4965,1008609.0
2015-08-26 15:10:00,45.0,45.34,45.0,45.33,995368.0,34.4965,34.7571,34.4965,34.7495,995368.0
2015-08-26 15:20:00,45.33,45.41,45.07,45.12,500806.0,34.7495,34.8108,34.5502,34.5885,500806.0
2015-08-26 15:30:00,45.13,45.35,45.1,45.15,564797.0,34.5962,34.7648,34.5732,34.6115,564797.0
2015-08-26 15:40:00,45.15,45.47,45.14,45.19,605372.0,34.6115,34.8568,34.6038,34.6422,605372.0
2015-08-26 15:50:00,45.18,45.44,45.18,45.39,1143579.0,34.6345,34.8338,34.6345,34.7955,1143579.0
2015-08-27 09:30:00,45.78,46.1,45.5,46.1,376043.0,35.0944,35.3397,34.8798,35.3397,376043.0
2015-08-27 09:40:00,46.11,46.22,45.91,45.95,208626.0,35.3474,35.4317,35.1941,35.2248,208626.0
2015-08-27 09:50:00,45.96,46.13,45.92,46.04,194051.0,35.2324,35.3627,35.2018,35.2938,194051.0
2015-08-27 10:00:00,46.05,46.17,45.91,46.16,263449.0,35.3014,35.3934,35.1941,35.3857,263449.0
2015-08-27 10:10:00,46.17,46.28,46.08,46.26,266081.0,35.3934,35.4777,35.3244,35.4624,266081.0
2015-08-27 10:20:00,46.25,46.32,46.17,46.29,259536.0,35.4547,35.5084,35.3934,35.4854,259536.0
2015-08-27 10:30:00,46.29,46.38,46.17,46.35,162861.0,35.4854,35.5544,35.3934,35.5314,162861.0
2015-08-27 10:40:00,46.36,46.65,46.35,46.59,304952.0,35.5391,35.7614,35.5314,35.7154,304952.0
2015-08-27 10:50:00,46.59,46.65,46.52,46.63,182301.0,35.7154,35.7614,35.6617,35.746,182301.0
2015-08-27 11:00:00,46.62,46.84,46.58,46.83,314601.0,35.7384,35.907,35.7077,35.8994,314601.0
2015-08-27 11:10:00,46.83,46.95,46.71,46.78,337083.0,35.8994,35.9913,35.8074,35.861,337083.0
2015-08-27 11:20:00,46.79,46.9,46.74,46.79,129754.0,35.8687,35.953,35.8304,35.8687,129754.0
2015-08-27 11:30:00,46.8,46.85,46.63,46.66,117556.0,35.8764,35.9147,35.746,35.769,117556.0
2015-08-27 11:40:00,46.65,46.79,46.63,46.79,79067.0,35.7614,35.8687,35.746,35.8687,79067.0
2015-08-27 11:50:00,46.79,46.85,46.76,46.85,94271.0,35.8687,35.9147,35.8457,35.9147,94271.0
2015-08-27 12:00:00,46.84,47.04,46.82,46.96,207415.0,35.907,36.0603,35.8917,35.999,207415.0
2015-08-27 12:10:00,46.96,47.05,46.9,46.96,149667.0,35.999,36.068,35.953,35.999,149667.0
2015-08-27 12:20:00,46.96,47.04,46.94,47.03,92596.0,35.999,36.0603,35.9837,36.0527,92596.0
2015-08-27 12:30:00,47.03,47.08,46.97,47.04,109218.0,36.0527,36.091,36.0067,36.0603,109218.0
2015-08-27 12:40:00,47.04,47.04,46.91,47.03,92127.0,36.0603,36.0603,35.9607,36.0527,92127.0
2015-08-27 12:50:00,47.03,47.15,47.02,47.11,72957.0,36.0527,36.1447,36.045,36.114,72957.0
2015-08-27 13:00:00,47.11,47.13,47.01,47.1,66199.0,36.114,36.1293,36.0373,36.1063,66199.0
2015-08-27 13:10:00,47.1,47.15,47.04,47.04,68781.0,36.1063,36.1447,36.0603,36.0603,68781.0
2015-08-27 13:20:00,47.04,47.06,46.91,46.98,127518.0,36.0603,36.0757,35.9607,36.0143,127518.0
2015-08-27 13:30:00,46.99,47.07,46.8,46.81,117660.0,36.022,36.0833,35.8764,35.884,117660.0
2015-08-27 13:40:00,46.82,46.9,46.75,46.77,136655.0,35.8917,35.953,35.838,35.8534,136655.0
2015-08-27 13:50:00,46.77,46.89,46.72,46.89,146976.0,35.8534,35.9454,35.815,35.9454,146976.0
2015-08-27 14:00:00,46.89,46.91,46.83,46.84,84571.0,35.9454,35.9607,35.8994,35.907,84571.0
2015-08-27 14:10:00,46.83,46.87,46.57,46.62,159027.0,35.8994,35.93,35.7,35.7384,159027.0
2015-08-27 14:20:00,46.61,46.68,46.4,46.49,136380.0,35.7307,35.7844,35.5697,35.6387,136380.0
2015-08-27 14:30:00,46.48,46.68,46.4,46.63,147335.0,35.6311,35.7844,35.5697,35.746,147335.0
2015-08-27 14:40:00,46.62,46.63,46.37,46.39,239183.0,35.7384,35.746,35.5467,35.5621,239183.0
2015-08-27 14:50:00,46.39,46.45,46.09,46.15,274292.0,35.5621,35.6081,35.3321,35.3781,274292.0
2015-08-27 15:00:00,46.15,46.28,45.92,46.21,460655.0,35.3781,35.4777,35.2018,35.4241,460655.0
2015-08-27 15:10:00,46.19,46.29,46.01,46.22,385615.0,35.4087,35.4854,35.2708,35.4317,385615.0
2015-08-27 15:20:00,46.21,46.49,46.09,46.47,261690.0,35.4241,35.6387,35.3321,35.6234,261690.0
2015-08-27 15:30:00,46.47,46.68,46.38,46.49,422368.0,35.6234,35.7844,35.5544,35.6387,422368.0
2015-08-27 15:40:00,46.49,46.84,46.45,46.82,432893.0,35.6387,35.907,35.6081,35.8917,432893.0
2015-08-27 15:50:00,46.82,47.09,46.76,47.06,899509.0,35.8917,36.0987,35.8457,36.0757,899509.0
2015-08-28 09:30:00,46.82,47.38,46.5,47.37,162074.0,35.8917,36.321,35.6464,36.3133,162074.0
2015-08-28 09:40:00,47.38,47.39,47.15,47.19,294390.0,36.321,36.3286,36.1447,36.1753,294390.0
2015-08-28 09:50:00,47.18,47.34,47.14,47.28,361545.0,36.1677,36.2903,36.137,36.2443,361545.0
2015-08-28 10:00:00,47.27,47.33,47.06,47.1,198837.0,36.2367,36.2827,36.0757,36.1063,198837.0
2015-08-28 10:10:00,47.11,47.3,46.99,47.22,154578.0,36.114,36.2597,36.022,36.1983,154578.0
2015-08-28 10:20:00,47.22,47.39,47.13,47.33,113762.0,36.1983,36.3286,36.1293,36.2827,113762.0
2015-08-28 10:30:00,47.34,47.41,47.25,47.28,146059.0,36.2903,36.344,36.2213,36.2443,146059.0
2015-08-28 10:40:00,47.27,47.3,47.14,47.23,139529.0,36.2367,36.2597,36.137,36.206,139529.0
2015-08-28 10:50:00,47.23,47.39,47.22,47.3,80547.0,36.206,36.3286,36.1983,36.2597,80547.0
2015-08-28 11:00:00,47.3,47.4,47.27,47.37,89205.0,36.2597,36.3363,36.2367,36.3133,89205.0
2015-08-28 11:10:00,47.37,47.44,47.34,47.43,116549.0,36.3133,36.367,36.2903,36.3593,116549.0
2015-08-28 11:20:00,47.44,47.58,47.4,47.54,166262.0,36.367,36.4743,36.3363,36.4436,166262.0
2015-08-28 11:30:00,47.54,47.63,47.46,47.56,135091.0,36.4436,36.5126,36.3823,36.459,135091.0
2015-08-28 11:40:00,47.57,47.57,47.44,47.52,160688.0,36.4666,36.4666,36.367,36.4283,160688.0
2015-08-28 11:50:00,47.51,47.62,47.34,47.43,210662.0,36.4206,36.505,36.2903,36.3593,210662.0
2015-08-28 12:00:00,47.43,47.54,47.39,47.48,132899.0,36.3593,36.4436,36.3286,36.3976,132899.0
2015-08-28 12:10:00,47.48,47.65,47.41,47.6,121668.0,36.3976,36.528,36.344,36.4896,121668.0
2015-08-28 12:20:00,47.6,47.74,47.57,47.72,148195.0,36.4896,36.597,36.4666,36.5816,148195.0
2015-08-28 12:30:00,47.72,47.79,47.67,47.69,151675.0,36.5816,36.6353,36.5433,36.5586,151675.0
2015-08-28 12:40:00,47.68,47.75,47.61,47.75,68766.0,36.551,36.6046,36.4973,36.6046,68766.0
2015-08-28 12:50:00,47.74,47.8,47.68,47.71,94509.0,36.597,36.6429,36.551,36.574,94509.0
2015-08-28 13:00:00,47.7,47.78,47.63,47.73,102559.0,36.5663,36.6276,36.5126,36.5893,102559.0
2015-08-28 13:10:00,47.73,47.77,47.67,47.76,76557.0,36.5893,36.62,36.5433,36.6123,76557.0
2015-08-28 13:20:00,47.77,47.8,47.57,47.58,166128.0,36.62,36.6429,36.4666,36.4743,166128.0
2015-08-28 13:30:00,47.58,47.64,47.48,47.52,211724.0,36.4743,36.5203,36.3976,36.4283,211724.0
2015-08-28 13:40:00,47.52,47.68,47.47,47.62,159520.0,36.4283,36.551,36.39,36.505,159520.0
2015-08-28 13:50:00,47.62,47.82,47.62,47.74,189414.0,36.505,36.6583,36.505,36.597,189414.0
2015-08-28 14:00:00,47.74,47.98,47.74,47.94,227012.0,36.597,36.7809,36.597,36.7503,227012.0
2015-08-28 14:10:00,47.95,47.97,47.76,47.8,116210.0,36.7579,36.7733,36.6123,36.6429,116210.0
2015-08-28 14:20:00,47.81,47.91,47.77,47.84,109993.0,36.6506,36.7273,36.62,36.6736,109993.0
2015-08-28 14:30:00,47.84,47.89,47.73,47.88,289412.0,36.6736,36.7119,36.5893,36.7043,289412.0
2015-08-28 14:40:00,47.87,48.0,47.8,47.9,125040.0,36.6966,36.7963,36.6429,36.7196,125040.0
2015-08-28 14:50:00,47.9,47.94,47.83,47.93,108700.0,36.7196,36.7503,36.6659,36.7426,108700.0
2015-08-28 15:00:00,47.93,47.93,47.78,47.88,182516.0,36.7426,36.7426,36.6276,36.7043,182516.0
2015-08-28 15:10:00,47.87,47.95,47.82,47.87,294021.0,36.6966,36.7579,36.6583,36.6966,294021.0
2015-08-28 15:20:00,47.87,47.89,47.77,47.82,197008.0,36.6966,36.7119,36.62,36.6583,197008.0
2015-08-28 15:30:00,47.82,47.84,47.66,47.71,280424.0,36.6583,36.6736,36.5356,36.574,280424.0
2015-08-28 15:40:00,47.7,47.81,47.61,47.75,312841.0,36.5663,36.6506,36.4973,36.6046,312841.0
2015-08-28 15:50:00,47.76,48.0,47.75,47.98,675911.0,36.6123,36.7963,36.6046,36.7809,675911.0
2015-08-31 09:30:00,47.75,47.78,47.42,47.47,146296.0,36.6046,36.6276,36.3516,36.39,146296.0
2015-08-31 09:40:00,47.47,47.59,47.37,47.42,119682.0,36.39,36.482,36.3133,36.3516,119682.0
2015-08-31 09:50:00,47.42,47.61,47.41,47.45,134570.0,36.3516,36.4973,36.344,36.3746,134570.0
2015-08-31 10:00:00,47.45,47.54,47.31,47.5,173522.0,36.3746,36.4436,36.2673,36.413,173522.0
2015-08-31 10:10:00,47.49,47.53,47.38,47.46,131892.0,36.4053,36.436,36.321,36.3823,131892.0
2015-08-31 10:20:00,47.45,47.54,47.43,47.5,123476.0,36.3746,36.4436,36.3593,36.413,123476.0
2015-08-31 10:30:00,47.51,47.7,47.48,47.7,254305.0,36.4206,36.5663,36.3976,36.5663,254305.0
2015-08-31 10:40:00,47.7,47.71,47.55,47.64,140616.0,36.5663,36.574,36.4513,36.5203,140616.0
2015-08-31 10:50:00,47.65,47.7,47.6,47.65,150453.0,36.528,36.5663,36.4896,36.528,150453.0
2015-08-31 11:00:00,47.65,47.66,47.55,47.63,292948.0,36.528,36.5356,36.4513,36.5126,292948.0
2015-08-31 11:10:00,47.63,47.79,47.6,47.79,121139.0,36.5126,36.6353,36.4896,36.6353,121139.0
2015-08-31 11:20:00,47.79,47.99,47.77,47.99,102133.0,36.6353,36.7886,36.62,36.7886,102133.0
2015-08-31 11:30:00,47.98,48.03,47.92,48.01,206703.0,36.7809,36.8193,36.7349,36.8039,206703.0
2015-08-31 11:40:00,48.0,48.19,48.0,48.18,234121.0,36.7963,36.9419,36.7963,36.9343,234121.0
2015-08-31 11:50:00,48.18,48.23,48.12,48.22,301175.0,36.9343,36.9726,36.8883,36.9649,301175.0
2015-08-31 12:00:00,48.22,48.27,48.18,48.23,165856.0,36.9649,37.0032,36.9343,36.9726,165856.0
2015-08-31 12:10:00,48.23,48.34,48.21,48.34,319764.0,36.9726,37.0569,36.9572,37.0569,319764.0
2015-08-31 12:20:00,48.34,48.42,48.32,48.38,123860.0,37.0569,37.1182,37.0416,37.0876,123860.0
2015-08-31 12:30:00,48.37,48.4,48.33,48.4,153751.0,37.0799,37.1029,37.0492,37.1029,153751.0
2015-08-31 12:40:00,48.39,48.4,48.34,48.4,158713.0,37.0952,37.1029,37.0569,37.1029,158713.0
2015-08-31 12:50:00,48.4,48.44,48.37,48.38,206254.0,37.1029,37.1336,37.0799,37.0876,206254.0
2015-08-31 13:00:00,48.38,48.4,48.34,48.39,123816.0,37.0876,37.1029,37.0569,37.0952,123816.0
2015-08-31 13:10:00,48.38,48.43,48.31,48.32,154787.0,37.0876,37.1259,37.0339,37.0416,154787.0
2015-08-31 13:20:00,48.32,48.35,48.17,48.32,347888.0,37.0416,37.0646,36.9266,37.0416,347888.0
2015-08-31 13:30:00,48.31,48.36,48.07,48.1,243576.0,37.0339,37.0722,36.8499,36.8729,243576.0
2015-08-31 13:40:00,48.1,48.13,47.91,47.91,205263.0,36.8729,36.8959,36.7273,36.7273,205263.0
2015-08-31 13:50:00,47.91,47.93,47.79,47.8,240304.0,36.7273,36.7426,36.6353,36.6429,240304.0
2015-08-31 14:00:00,47.81,47.87,47.74,47.78,320894.0,36.6506,36.6966,36.597,36.6276,320894.0
2015-08-31 14:10:00,47.77,47.79,47.66,47.71,216794.0,36.62,36.6353,36.5356,36.574,216794.0
2015-08-31 14:20:00,47.71,47.94,47.71,47.9,137040.0,36.574,36.7503,36.574,36.7196,137040.0
2015-08-31 14:30:00,47.91,47.97,47.86,47.91,131722.0,36.7273,36.7733,36.6889,36.7273,131722.0
2015-08-31 14:40:00,47.91,47.99,47.86,47.9,138637.0,36.7273,36.7886,36.6889,36.7196,138637.0
2015-08-31 14:50:00,47.88,47.89,47.76,47.79,226491.0,36.7043,36.7119,36.6123,36.6353,226491.0
2015-08-31 15:00:00,47.79,48.02,47.77,47.98,163367.0,36.6353,36.8116,36.62,36.7809,163367.0
2015-08-31 15:10:00,47.98,48.03,47.91,47.93,116455.0,36.7809,36.8193,36.7273,36.7426,116455.0
2015-08-31 15:20:00,47.92,47.94,47.78,47.84,277604.0,36.7349,36.7503,36.6276,36.6736,277604.0
2015-08-31 15:30:00,47.83,48.03,47.82,47.85,347478.0,36.6659,36.8193,36.6583,36.6813,347478.0
2015-08-31 15:40:00,47.84,48.02,47.84,47.94,432741.0,36.6736,36.8116,36.6736,36.7503,432741.0
2015-08-31 15:50:00,47.94,47.98,47.83,47.84,782905.0,36.7503,36.7809,36.6659,36.6736,782905.0
2015-09-01 09:30:00,46.4,47.18,46.01,47.15,632430.0,35.5697,36.1677,35.2708,36.1447,632430.0
2015-09-01 09:40:00,47.16,47.32,46.9,47.25,452191.0,36.1523,36.275,35.953,36.2213,452191.0
2015-09-01 09:50:00,47.24,47.33,47.2,47.23,410754.0,36.2137,36.2827,36.183,36.206,410754.0
2015-09-01 10:00:00,47.22,47.27,46.98,47.03,557953.0,36.1983,36.2367,36.0143,36.0527,557953.0
2015-09-01 10:10:00,47.03,47.29,46.98,47.14,177933.0,36.0527,36.252,36.0143,36.137,177933.0
2015-09-01 10:20:00,47.14,47.34,47.06,47.33,171081.0,36.137,36.2903,36.0757,36.2827,171081.0
2015-09-01 10:30:00,47.33,47.57,47.14,47.53,409442.0,36.2827,36.4666,36.137,36.436,409442.0
2015-09-01 10:40:00,47.54,47.56,47.17,47.25,235281.0,36.4436,36.459,36.16,36.2213,235281.0
2015-09-01 10:50:00,47.24,47.26,47.0,47.1,205459.0,36.2137,36.229,36.0297,36.1063,205459.0
2015-09-01 11:00:00,47.11,47.18,47.01,47.16,203486.0,36.114,36.1677,36.0373,36.1523,203486.0
2015-09-01 11:10:00,47.15,47.39,47.15,47.36,147728.0,36.1447,36.3286,36.1447,36.3056,147728.0
2015-09-01 11:20:00,47.36,47.37,47.13,47.14,185108.0,36.3056,36.3133,36.1293,36.137,185108.0
2015-09-01 11:30:00,47.14,47.22,47.11,47.21,154566.0,36.137,36.1983,36.114,36.1907,154566.0
2015-09-01 11:40:00,47.2,47.2,47.01,47.19,257741.0,36.183,36.183,36.0373,36.1753,257741.0
2015-09-01 11:50:00,47.19,47.2,47.05,47.1,244690.0,36.1753,36.183,36.068,36.1063,244690.0
2015-09-01 12:00:00,47.09,47.14,46.92,46.98,429567.0,36.0987,36.137,35.9683,36.0143,429567.0
2015-09-01 12:10:00,46.97,47.01,46.89,46.98,204846.0,36.0067,36.0373,35.9454,36.0143,204846.0
2015-09-01 12:20:00,46.98,47.03,46.98,47.0,391283.0,36.0143,36.0527,36.0143,36.0297,391283.0
2015-09-01 12:30:00,47.0,47.0,46.86,46.93,141161.0,36.0297,36.0297,35.9224,35.976,141161.0
2015-09-01 12:40:00,46.94,46.98,46.64,46.65,189210.0,35.9837,36.0143,35.7537,35.7614,189210.0
2015-09-01 12:50:00,46.65,46.71,46.55,46.6,389421.0,35.7614,35.8074,35.6847,35.723,389421.0
2015-09-01 13:00:00,46.6,46.71,46.54,46.54,476859.0,35.723,35.8074,35.677,35.677,476859.0
2015-09-01 13:10:00,46.53,46.55,46.39,46.45,328649.0,35.6694,35.6847,35.5621,35.6081,328649.0
2015-09-01 13:20:00,46.46,46.76,46.44,46.72,271066.0,35.6157,35.8457,35.6004,35.815,271066.0
2015-09-01 13:30:00,46.71,46.85,46.69,46.75,158651.0,35.8074,35.9147,35.792,35.838,158651.0
2015-09-01 13:40:00,46.76,46.86,46.7,46.81,119581.0,35.8457,35.9224,35.7997,35.884,119581.0
2015-09-01 13:50:00,46.81,46.86,46.75,46.8,104777.0,35.884,35.9224,35.838,35.8764,104777.0
2015-09-01 14:00:00,46.8,46.8,46.59,46.59,149135.0,35.8764,35.8764,35.7154,35.7154,149135.0
2015-09-01 14:10:00,46.58,46.61,46.32,46.32,252764.0,35.7077,35.7307,35.5084,35.5084,252764.0
2015-09-01 14:20:00,46.32,46.51,46.31,46.43,179419.0,35.5084,35.654,35.5007,35.5927,179419.0
2015-09-01 14:30:00,46.43,46.74,46.41,46.73,226145.0,35.5927,35.8304,35.5774,35.8227,226145.0
2015-09-01 14:40:00,46.74,46.76,46.58,46.61,173833.0,35.8304,35.8457,35.7077,35.7307,173833.0
2015-09-01 14:50:00,46.61,46.75,46.53,46.55,137933.0,35.7307,35.838,35.6694,35.6847,137933.0
2015-09-01 15:00:00,46.57,46.62,46.41,46.51,190769.0,35.7,35.7384,35.5774,35.654,190769.0
2015-09-01 15:10:00,46.5,46.58,46.44,46.46,164935.0,35.6464,35.7077,35.6004,35.6157,164935.0
2015-09-01 15:20:00,46.46,46.55,46.31,46.35,209362.0,35.6157,35.6847,35.5007,35.5314,209362.0
2015-09-01 15:30:00,46.35,46.42,46.21,46.25,223923.0,35.5314,35.5851,35.4241,35.4547,223923.0
2015-09-01 15:40:00,46.25,46.32,46.01,46.23,438637.0,35.4547,35.5084,35.2708,35.4394,438637.0
2015-09-01 15:50:00,46.21,46.48,46.18,46.35,1215067.0,35.4241,35.6311,35.4011,35.5314,1215067.0
2015-09-02 09:30:00,47.24,47.24,46.59,46.79,262790.0,36.2137,36.2137,35.7154,35.8687,262790.0
2015-09-02 09:40:00,46.79,46.84,46.55,46.75,134945.0,35.8687,35.907,35.6847,35.838,134945.0
2015-09-02 09:50:00,46.75,46.97,46.69,46.71,200823.0,35.838,36.0067,35.792,35.8074,200823.0
2015-09-02 10:00:00,46.71,46.84,46.7,46.79,129312.0,35.8074,35.907,35.7997,35.8687,129312.0
2015-09-02 10:10:00,46.79,46.84,46.56,46.56,144794.0,35.8687,35.907,35.6924,35.6924,144794.0
2015-09-02 10:20:00,46.55,46.73,46.53,46.53,153589.0,35.6847,35.8227,35.6694,35.6694,153589.0
2015-09-02 10:30:00,46.53,46.59,46.41,46.48,132563.0,35.6694,35.7154,35.5774,35.6311,132563.0
2015-09-02 10:40:00,46.48,46.58,46.41,46.45,83374.0,35.6311,35.7077,35.5774,35.6081,83374.0
2015-09-02 10:50:00,46.45,46.66,46.45,46.64,58980.0,35.6081,35.769,35.6081,35.7537,58980.0
2015-09-02 11:00:00,46.65,46.77,46.63,46.76,97960.0,35.7614,35.8534,35.746,35.8457,97960.0
2015-09-02 11:10:00,46.76,46.83,46.64,46.78,117341.0,35.8457,35.8994,35.7537,35.861,117341.0
2015-09-02 11:20:00,46.79,46.91,46.76,46.85,79958.0,35.8687,35.9607,35.8457,35.9147,79958.0
2015-09-02 11:30:00,46.85,46.86,46.64,46.69,91168.0,35.9147,35.9224,35.7537,35.792,91168.0
2015-09-02 11:40:00,46.69,46.79,46.67,46.68,71670.0,35.792,35.8687,35.7767,35.7844,71670.0
2015-09-02 11:50:00,46.67,46.68,46.54,46.66,75431.0,35.7767,35.7844,35.677,35.769,75431.0
2015-09-02 12:00:00,46.66,46.66,46.54,46.58,60888.0,35.769,35.769,35.677,35.7077,60888.0
2015-09-02 12:10:00,46.58,46.62,46.53,46.58,46829.0,35.7077,35.7384,35.6694,35.7077,46829.0
2015-09-02 12:20:00,46.57,46.71,46.55,46.65,58992.0,35.7,35.8074,35.6847,35.7614,58992.0
2015-09-02 12:30:00,46.65,46.76,46.64,46.76,51469.0,35.7614,35.8457,35.7537,35.8457,51469.0
2015-09-02 12:40:00,46.75,46.84,46.71,46.83,75932.0,35.838,35.907,35.8074,35.8994,75932.0
2015-09-02 12:50:00,46.82,46.92,46.72,46.89,74765.0,35.8917,35.9683,35.815,35.9454,74765.0
2015-09-02 13:00:00,46.88,46.95,46.83,46.88,77398.0,35.9377,35.9913,35.8994,35.9377,77398.0
2015-09-02 13:10:00,46.88,46.96,46.86,46.86,48171.0,35.9377,35.999,35.9224,35.9224,48171.0
2015-09-02 13:20:00,46.85,47.03,46.83,47.03,107569.0,35.9147,36.0527,35.8994,36.0527,107569.0
2015-09-02 13:30:00,47.03,47.05,46.94,46.96,203326.0,36.0527,36.068,35.9837,35.999,203326.0
2015-09-02 13:40:00,46.97,47.06,46.97,47.02,130536.0,36.0067,36.0757,36.0067,36.045,130536.0
2015-09-02 13:50:00,47.03,47.04,46.93,47.0,60189.0,36.0527,36.0603,35.976,36.0297,60189.0
2015-09-02 14:00:00,46.99,47.08,46.91,47.0,106142.0,36.022,36.091,35.9607,36.0297,106142.0
2015-09-02 14:10:00,47.01,47.08,46.99,47.01,122452.0,36.0373,36.091,36.022,36.0373,122452.0
2015-09-02 14:20:00,47.01,47.09,46.99,47.03,119311.0,36.0373,36.0987,36.022,36.0527,119311.0
2015-09-02 14:30:00,47.03,47.04,46.88,46.89,98095.0,36.0527,36.0603,35.9377,35.9454,98095.0
2015-09-02 14:40:00,46.9,46.91,46.74,46.8,107857.0,35.953,35.9607,35.8304,35.8764,107857.0
2015-09-02 14:50:00,46.82,46.94,46.81,46.94,66549.0,35.8917,35.9837,35.884,35.9837,66549.0
2015-09-02 15:00:00,46.93,47.02,46.85,46.86,86337.0,35.976,36.045,35.9147,35.9224,86337.0
2015-09-02 15:10:00,46.86,46.9,46.69,46.83,261548.0,35.9224,35.953,35.792,35.8994,261548.0
2015-09-02 15:20:00,46.84,47.05,46.83,47.01,320127.0,35.907,36.068,35.8994,36.0373,320127.0
2015-09-02 15:30:00,47.01,47.07,46.96,47.02,168478.0,36.0373,36.0833,35.999,36.045,168478.0
2015-09-02 15:40:00,47.02,47.11,46.97,47.03,139610.0,36.045,36.114,36.0067,36.0527,139610.0
2015-09-02 15:50:00,47.03,47.35,47.02,47.35,437742.0,36.0527,36.298,36.045,36.298,437742.0
2015-09-03 09:30:00,47.67,47.75,47.36,47.74,130574.0,36.5433,36.6046,36.3056,36.597,130574.0
2015-09-03 09:40:00,47.75,47.98,47.72,47.92,139636.0,36.6046,36.7809,36.5816,36.7349,139636.0
2015-09-03 09:50:00,47.93,48.02,47.77,47.77,198141.0,36.7426,36.8116,36.62,36.62,198141.0
2015-09-03 10:00:00,47.78,47.83,47.66,47.75,103644.0,36.6276,36.6659,36.5356,36.6046,103644.0
2015-09-03 10:10:00,47.74,47.89,47.66,47.89,194802.0,36.597,36.7119,36.5356,36.7119,194802.0
2015-09-03 10:20:00,47.9,47.91,47.84,47.9,81559.0,36.7196,36.7273,36.6736,36.7196,81559.0
2015-09-03 10:30:00,47.9,47.91,47.73,47.75,89153.0,36.7196,36.7273,36.5893,36.6046,89153.0
2015-09-03 10:40:00,47.76,47.9,47.76,47.88,116403.0,36.6123,36.7196,36.6123,36.7043,116403.0
2015-09-03 10:50:00,47.88,47.99,47.87,47.94,127102.0,36.7043,36.7886,36.6966,36.7503,127102.0
2015-09-03 11:00:00,47.95,47.97,47.84,47.87,174146.0,36.7579,36.7733,36.6736,36.6966,174146.0
2015-09-03 11:10:00,47.88,47.91,47.79,47.83,58085.0,36.7043,36.7273,36.6353,36.6659,58085.0
2015-09-03 11:20:00,47.84,47.88,47.77,47.83,53919.0,36.6736,36.7043,36.62,36.6659,53919.0
2015-09-03 11:30:00,47.84,47.86,47.76,47.81,78109.0,36.6736,36.6889,36.6123,36.6506,78109.0
2015-09-03 11:40:00,47.81,47.87,47.79,47.84,66189.0,36.6506,36.6966,36.6353,36.6736,66189.0
2015-09-03 11:50:00,47.83,47.83,47.74,47.78,60125.0,36.6659,36.6659,36.597,36.6276,60125.0
2015-09-03 12:00:00,47.78,47.86,47.76,47.84,47979.0,36.6276,36.6889,36.6123,36.6736,47979.0
2015-09-03 12:10:00,47.85,47.87,47.78,47.82,51208.0,36.6813,36.6966,36.6276,36.6583,51208.0
2015-09-03 12:20:00,47.82,47.85,47.77,47.83,69834.0,36.6583,36.6813,36.62,36.6659,69834.0
2015-09-03 12:30:00,47.83,47.85,47.69,47.7,165454.0,36.6659,36.6813,36.5586,36.5663,165454.0
2015-09-03 12:40:00,47.7,47.8,47.64,47.77,77969.0,36.5663,36.6429,36.5203,36.62,77969.0
2015-09-03 12:50:00,47.78,47.81,47.72,47.74,92584.0,36.6276,36.6506,36.5816,36.597,92584.0
2015-09-03 13:00:00,47.74,47.75,47.52,47.54,116342.0,36.597,36.6046,36.4283,36.4436,116342.0
2015-09-03 13:10:00,47.54,47.66,47.47,47.66,86772.0,36.4436,36.5356,36.39,36.5356,86772.0
2015-09-03 13:20:00,47.66,47.74,47.62,47.69,75357.0,36.5356,36.597,36.505,36.5586,75357.0
2015-09-03 13:30:00,47.7,47.7,47.57,47.58,61189.0,36.5663,36.5663,36.4666,36.4743,61189.0
2015-09-03 13:40:00,47.58,47.6,47.49,47.59,56681.0,36.4743,36.4896,36.4053,36.482,56681.0
2015-09-03 13:50:00,47.59,47.59,47.4,47.4,99460.0,36.482,36.482,36.3363,36.3363,99460.0
2015-09-03 14:00:00,47.4,47.51,47.35,47.38,103634.0,36.3363,36.4206,36.298,36.321,103634.0
2015-09-03 14:10:00,47.38,47.49,47.37,47.48,90580.0,36.321,36.4053,36.3133,36.3976,90580.0
2015-09-03 14:20:00,47.48,47.57,47.42,47.57,80551.0,36.3976,36.4666,36.3516,36.4666,80551.0
2015-09-03 14:30:00,47.57,47.64,47.49,47.63,78518.0,36.4666,36.5203,36.4053,36.5126,78518.0
2015-09-03 14:40:00,47.63,47.65,47.53,47.59,120464.0,36.5126,36.528,36.436,36.482,120464.0
2015-09-03 14:50:00,47.59,47.6,47.47,47.55,120774.0,36.482,36.4896,36.39,36.4513,120774.0
2015-09-03 15:00:00,47.55,47.61,47.42,47.45,131562.0,36.4513,36.4973,36.3516,36.3746,131562.0
2015-09-03 15:10:00,47.46,47.61,47.44,47.51,118112.0,36.3823,36.4973,36.367,36.4206,118112.0
2015-09-03 15:20:00,47.52,47.57,47.43,47.45,158734.0,36.4283,36.4666,36.3593,36.3746,158734.0
2015-09-03 15:30:00,47.46,47.52,47.29,47.35,240365.0,36.3823,36.4283,36.252,36.298,240365.0
2015-09-03 15:40:00,47.34,47.55,47.28,47.45,236764.0,36.2903,36.4513,36.2443,36.3746,236764.0
2015-09-03 15:50:00,47.44,47.61,47.42,47.45,419923.0,36.367,36.4973,36.3516,36.3746,419923.0
2015-09-04 09:30:00,46.69,46.98,46.57,46.87,182836.0,35.792,36.0143,35.7,35.93,182836.0
2015-09-04 09:40:00,46.88,47.01,46.76,46.79,192440.0,35.9377,36.0373,35.8457,35.8687,192440.0
2015-09-04 09:50:00,46.8,46.8,46.66,46.76,146326.0,35.8764,35.8764,35.769,35.8457,146326.0
2015-09-04 10:00:00,46.75,46.85,46.68,46.75,115189.0,35.838,35.9147,35.7844,35.838,115189.0
2015-09-04 10:10:00,46.76,46.82,46.69,46.73,176644.0,35.8457,35.8917,35.792,35.8227,176644.0
2015-09-04 10:20:00,46.74,46.94,46.7,46.92,135984.0,35.8304,35.9837,35.7997,35.9683,135984.0
2015-09-04 10:30:00,46.92,47.06,46.91,47.06,116198.0,35.9683,36.0757,35.9607,36.0757,116198.0
2015-09-04 10:40:00,47.06,47.12,46.99,47.03,216129.0,36.0757,36.1217,36.022,36.0527,216129.0
2015-09-04 10:50:00,47.03,47.13,46.99,47.1,162389.0,36.0527,36.1293,36.022,36.1063,162389.0
2015-09-04 11:00:00,47.11,47.17,46.95,46.95,82723.0,36.114,36.16,35.9913,35.9913,82723.0
2015-09-04 11:10:00,46.96,47.13,46.93,47.1,62864.0,35.999,36.1293,35.976,36.1063,62864.0
2015-09-04 11:20:00,47.09,47.13,47.04,47.1,58921.0,36.0987,36.1293,36.0603,36.1063,58921.0
2015-09-04 11:30:00,47.1,47.11,46.96,47.01,61267.0,36.1063,36.114,35.999,36.0373,61267.0
2015-09-04 11:40:00,47.02,47.1,47.01,47.08,47696.0,36.045,36.1063,36.0373,36.091,47696.0
2015-09-04 11:50:00,47.08,47.18,47.08,47.13,67190.0,36.091,36.1677,36.091,36.1293,67190.0
2015-09-04 12:00:00,47.12,47.17,47.07,47.17,48798.0,36.1217,36.16,36.0833,36.16,48798.0
2015-09-04 12:10:00,47.17,47.19,47.03,47.04,55400.0,36.16,36.1753,36.0527,36.0603,55400.0
2015-09-04 12:20:00,47.03,47.03,46.86,46.9,61023.0,36.0527,36.0527,35.9224,35.953,61023.0
2015-09-04 12:30:00,46.9,46.98,46.87,46.95,71188.0,35.953,36.0143,35.93,35.9913,71188.0
2015-09-04 12:40:00,46.96,46.99,46.85,46.97,74888.0,35.999,36.022,35.9147,36.0067,74888.0
2015-09-04 12:50:00,46.97,46.98,46.87,46.87,96779.0,36.0067,36.0143,35.93,35.93,96779.0
2015-09-04 13:00:00,46.87,46.88,46.76,46.78,99434.0,35.93,35.9377,35.8457,35.861,99434.0
2015-09-04 13:10:00,46.79,46.82,46.75,46.81,75182.0,35.8687,35.8917,35.838,35.884,75182.0
2015-09-04 13:20:00,46.81,46.81,46.69,46.76,71278.0,35.884,35.884,35.792,35.8457,71278.0
2015-09-04 13:30:00,46.76,46.85,46.74,46.83,63716.0,35.8457,35.9147,35.8304,35.8994,63716.0
2015-09-04 13:40:00,46.83,46.83,46.7,46.71,58367.0,35.8994,35.8994,35.7997,35.8074,58367.0
2015-09-04 13:50:00,46.71,46.74,46.62,46.64,74360.0,35.8074,35.8304,35.7384,35.7537,74360.0
2015-09-04 14:00:00,46.63,46.67,46.58,46.61,79225.0,35.746,35.7767,35.7077,35.7307,79225.0
2015-09-04 14:10:00,46.6,46.65,46.53,46.55,78031.0,35.723,35.7614,35.6694,35.6847,78031.0
2015-09-04 14:20:00,46.55,46.56,46.41,46.47,105855.0,35.6847,35.6924,35.5774,35.6234,105855.0
2015-09-04 14:30:00,46.47,46.52,46.46,46.52,81115.0,35.6234,35.6617,35.6157,35.6617,81115.0
2015-09-04 14:40:00,46.53,46.76,46.53,46.7,128905.0,35.6694,35.8457,35.6694,35.7997,128905.0
2015-09-04 14:50:00,46.71,46.71,46.58,46.66,151641.0,35.8074,35.8074,35.7077,35.769,151641.0
2015-09-04 15:00:00,46.66,46.68,46.58,46.59,411343.0,35.769,35.7844,35.7077,35.7154,411343.0
2015-09-04 15:10:00,46.59,46.6,46.47,46.57,230119.0,35.7154,35.723,35.6234,35.7,230119.0
2015-09-04 15:20:00,46.56,46.57,46.51,46.57,213565.0,35.6924,35.7,35.654,35.7,213565.0
2015-09-04 15:30:00,46.57,46.72,46.55,46.62,331924.0,35.7,35.815,35.6847,35.7384,331924.0
2015-09-04 15:40:00,46.61,46.8,46.6,46.77,472169.0,35.7307,35.8764,35.723,35.8534,472169.0
2015-09-04 15:50:00,46.78,46.79,46.5,46.52,570487.0,35.861,35.8687,35.6464,35.6617,570487.0
2015-09-08 09:30:00,47.63,48.0,47.54,47.97,400693.0,36.5126,36.7963,36.4436,36.7733,400693.0
2015-09-08 09:40:00,47.99,48.16,47.98,48.08,424536.0,36.7886,36.9189,36.7809,36.8576,424536.0
2015-09-08 09:50:00,48.08,48.14,48.01,48.05,400921.0,36.8576,36.9036,36.8039,36.8346,400921.0
2015-09-08 10:00:00,48.06,48.08,47.83,47.86,263137.0,36.8423,36.8576,36.6659,36.6889,263137.0
2015-09-08 10:10:00,47.88,47.91,47.8,47.85,266436.0,36.7043,36.7273,36.6429,36.6813,266436.0
2015-09-08 10:20:00,47.84,47.92,47.75,47.9,163014.0,36.6736,36.7349,36.6046,36.7196,163014.0
2015-09-08 10:30:00,47.91,47.98,47.86,47.88,111691.0,36.7273,36.7809,36.6889,36.7043,111691.0
2015-09-08 10:40:00,47.88,47.89,47.73,47.84,142504.0,36.7043,36.7119,36.5893,36.6736,142504.0
2015-09-08 10:50:00,47.83,48.0,47.81,48.0,89932.0,36.6659,36.7963,36.6506,36.7963,89932.0
2015-09-08 11:00:00,47.98,48.06,47.95,48.0,153222.0,36.7809,36.8423,36.7579,36.7963,153222.0
2015-09-08 11:10:00,48.01,48.17,48.01,48.07,163647.0,36.8039,36.9266,36.8039,36.8499,163647.0
2015-09-08 11:20:00,48.07,48.35,48.05,48.31,261187.0,36.8499,37.0646,36.8346,37.0339,261187.0
2015-09-08 11:30:00,48.3,48.31,48.13,48.17,134994.0,37.0262,37.0339,36.8959,36.9266,134994.0
2015-09-08 11:40:00,48.18,48.31,48.16,48.25,136504.0,36.9343,37.0339,36.9189,36.9879,136504.0
2015-09-08 11:50:00,48.26,48.27,48.16,48.21,133079.0,36.9956,37.0032,36.9189,36.9572,133079.0
2015-09-08 12:00:00,48.21,48.29,48.16,48.29,43066.0,36.9572,37.0186,36.9189,37.0186,43066.0
2015-09-08 12:10:00,48.29,48.43,48.27,48.37,137737.0,37.0186,37.1259,37.0032,37.0799,137737.0
2015-09-08 12:20:00,48.38,48.41,48.28,48.37,186675.0,37.0876,37.1106,37.0109,37.0799,186675.0
2015-09-08 12:30:00,48.37,48.51,48.35,48.5,137196.0,37.0799,37.1872,37.0646,37.1796,137196.0
2015-09-08 12:40:00,48.48,48.52,48.46,48.46,180215.0,37.1642,37.1949,37.1489,37.1489,180215.0
2015-09-08 12:50:00,48.46,48.46,48.37,48.39,74966.0,37.1489,37.1489,37.0799,37.0952,74966.0
2015-09-08 13:00:00,48.39,48.43,48.26,48.29,134856.0,37.0952,37.1259,36.9956,37.0186,134856.0
2015-09-08 13:10:00,48.3,48.37,48.3,48.33,58892.0,37.0262,37.0799,37.0262,37.0492,58892.0
2015-09-08 13:20:00,48.32,48.32,48.21,48.24,56921.0,37.0416,37.0416,36.9572,36.9802,56921.0
2015-09-08 13:30:00,48.25,48.33,48.21,48.3,88407.0,36.9879,37.0492,36.9572,37.0262,88407.0
2015-09-08 13:40:00,48.29,48.32,48.27,48.29,108575.0,37.0186,37.0416,37.0032,37.0186,108575.0
2015-09-08 13:50:00,48.3,48.45,48.29,48.44,88488.0,37.0262,37.1412,37.0186,37.1336,88488.0
2015-09-08 14:00:00,48.45,48.48,48.4,48.42,85612.0,37.1412,37.1642,37.1029,37.1182,85612.0
2015-09-08 14:10:00,48.43,48.45,48.39,48.45,105238.0,37.1259,37.1412,37.0952,37.1412,105238.0
2015-09-08 14:20:00,48.45,48.55,48.45,48.49,109447.0,37.1412,37.2179,37.1412,37.1719,109447.0
2015-09-08 14:30:00,48.5,48.6,48.48,48.55,190162.0,37.1796,37.2562,37.1642,37.2179,190162.0
2015-09-08 14:40:00,48.55,48.62,48.54,48.57,55611.0,37.2179,37.2716,37.2102,37.2332,55611.0
2015-09-08 14:50:00,48.56,48.62,48.5,48.55,73098.0,37.2256,37.2716,37.1796,37.2179,73098.0
2015-09-08 15:00:00,48.55,48.62,48.52,48.57,77542.0,37.2179,37.2716,37.1949,37.2332,77542.0
2015-09-08 15:10:00,48.57,48.62,48.53,48.53,88023.0,37.2332,37.2716,37.2026,37.2026,88023.0
2015-09-08 15:20:00,48.53,48.61,48.46,48.61,108234.0,37.2026,37.2639,37.1489,37.2639,108234.0
2015-09-08 15:30:00,48.6,48.71,48.57,48.7,272256.0,37.2562,37.3405,37.2332,37.3329,272256.0
2015-09-08 15:40:00,48.7,48.72,48.66,48.72,238981.0,37.3329,37.3482,37.3022,37.3482,238981.0
2015-09-08 15:50:00,48.72,48.76,48.63,48.69,779099.0,37.3482,37.3789,37.2792,37.3252,779099.0
2015-09-09 09:30:00,49.15,49.63,48.96,49.41,542725.0,37.6778,38.0458,37.5322,37.8772,542725.0
2015-09-09 09:40:00,49.41,49.43,48.92,48.93,283195.0,37.8772,37.8925,37.5015,37.5092,283195.0
2015-09-09 09:50:00,48.93,49.09,48.92,48.93,236893.0,37.5092,37.6318,37.5015,37.5092,236893.0
2015-09-09 10:00:00,48.93,48.98,48.71,48.79,230747.0,37.5092,37.5475,37.3405,37.4019,230747.0
2015-09-09 10:10:00,48.78,48.81,48.51,48.54,165844.0,37.3942,37.4172,37.1872,37.2102,165844.0
2015-09-09 10:20:00,48.55,48.63,48.39,48.49,405715.0,37.2179,37.2792,37.0952,37.1719,405715.0
2015-09-09 10:30:00,48.5,48.54,48.29,48.3,316967.0,37.1796,37.2102,37.0186,37.0262,316967.0
2015-09-09 10:40:00,48.3,48.4,48.24,48.4,184477.0,37.0262,37.1029,36.9802,37.1029,184477.0
2015-09-09 10:50:00,48.4,48.41,48.18,48.3,169518.0,37.1029,37.1106,36.9343,37.0262,169518.0
2015-09-09 11:00:00,48.3,48.36,48.24,48.34,142913.0,37.0262,37.0722,36.9802,37.0569,142913.0
2015-09-09 11:10:00,48.35,48.55,48.34,48.54,119283.0,37.0646,37.2179,37.0569,37.2102,119283.0
2015-09-09 11:20:00,48.54,48.56,48.4,48.42,121016.0,37.2102,37.2256,37.1029,37.1182,121016.0
2015-09-09 11:30:00,48.43,48.62,48.43,48.44,92103.0,37.1259,37.2716,37.1259,37.1336,92103.0
2015-09-09 11:40:00,48.43,48.43,48.26,48.26,90994.0,37.1259,37.1259,36.9956,36.9956,90994.0
2015-09-09 11:50:00,48.27,48.42,48.23,48.35,102233.0,37.0032,37.1182,36.9726,37.0646,102233.0
2015-09-09 12:00:00,48.36,48.39,48.24,48.37,117790.0,37.0722,37.0952,36.9802,37.0799,117790.0
2015-09-09 12:10:00,48.37,48.48,48.35,48.46,59614.0,37.0799,37.1642,37.0646,37.1489,59614.0
2015-09-09 12:20:00,48.46,48.58,48.45,48.57,89095.0,37.1489,37.2409,37.1412,37.2332,89095.0
2015-09-09 12:30:00,48.57,48.6,48.45,48.47,70376.0,37.2332,37.2562,37.1412,37.1566,70376.0
2015-09-09 12:40:00,48.48,48.59,48.42,48.49,91467.0,37.1642,37.2486,37.1182,37.1719,91467.0
2015-09-09 12:50:00,48.49,48.52,48.37,48.41,88130.0,37.1719,37.1949,37.0799,37.1106,88130.0
2015-09-09 13:00:00,48.41,48.48,48.35,48.44,80519.0,37.1106,37.1642,37.0646,37.1336,80519.0
2015-09-09 13:10:00,48.45,48.59,48.43,48.59,84849.0,37.1412,37.2486,37.1259,37.2486,84849.0
2015-09-09 13:20:00,48.6,48.64,48.31,48.37,169527.0,37.2562,37.2869,37.0339,37.0799,169527.0
2015-09-09 13:30:00,48.36,48.38,48.21,48.29,111928.0,37.0722,37.0876,36.9572,37.0186,111928.0
2015-09-09 13:40:00,48.28,48.33,48.23,48.3,88161.0,37.0109,37.0492,36.9726,37.0262,88161.0
2015-09-09 13:50:00,48.29,48.3,48.08,48.11,121397.0,37.0186,37.0262,36.8576,36.8806,121397.0
2015-09-09 14:00:00,48.12,48.21,48.06,48.2,94273.0,36.8883,36.9572,36.8423,36.9496,94273.0
2015-09-09 14:10:00,48.2,48.29,48.17,48.2,69312.0,36.9496,37.0186,36.9266,36.9496,69312.0
2015-09-09 14:20:00,48.2,48.2,48.05,48.1,97877.0,36.9496,36.9496,36.8346,36.8729,97877.0
2015-09-09 14:30:00,48.11,48.15,48.03,48.1,99600.0,36.8806,36.9113,36.8193,36.8729,99600.0
2015-09-09 14:40:00,48.1,48.11,47.94,48.03,122470.0,36.8729,36.8806,36.7503,36.8193,122470.0
2015-09-09 14:50:00,48.04,48.17,48.02,48.12,133854.0,36.8269,36.9266,36.8116,36.8883,133854.0
2015-09-09 15:00:00,48.11,48.24,48.02,48.17,177660.0,36.8806,36.9802,36.8116,36.9266,177660.0
2015-09-09 15:10:00,48.17,48.22,48.0,48.13,219322.0,36.9266,36.9649,36.7963,36.8959,219322.0
2015-09-09 15:20:00,48.13,48.19,47.92,47.96,178709.0,36.8959,36.9419,36.7349,36.7656,178709.0
2015-09-09 15:30:00,47.97,47.97,47.81,47.86,286629.0,36.7733,36.7733,36.6506,36.6889,286629.0
2015-09-09 15:40:00,47.85,47.85,47.62,47.69,340440.0,36.6813,36.6813,36.505,36.5586,340440.0
2015-09-09 15:50:00,47.69,47.72,47.47,47.62,806566.0,36.5586,36.5816,36.39,36.505,806566.0
2015-09-10 09:30:00,47.36,47.6,47.18,47.57,213391.0,36.3056,36.4896,36.1677,36.4666,213391.0
2015-09-10 09:40:00,47.58,47.69,47.36,47.46,309015.0,36.4743,36.5586,36.3056,36.3823,309015.0
2015-09-10 09:50:00,47.46,47.57,47.1,47.1,166770.0,36.3823,36.4666,36.1063,36.1063,166770.0
2015-09-10 10:00:00,47.13,47.17,46.89,47.05,383296.0,36.1293,36.16,35.9454,36.068,383296.0
2015-09-10 10:10:00,47.04,47.3,46.95,47.29,521923.0,36.0603,36.2597,35.9913,36.252,521923.0
2015-09-10 10:20:00,47.3,47.42,47.27,47.41,166752.0,36.2597,36.3516,36.2367,36.344,166752.0
2015-09-10 10:30:00,47.4,47.72,47.39,47.67,225526.0,36.3363,36.5816,36.3286,36.5433,225526.0
2015-09-10 10:40:00,47.67,47.84,47.66,47.81,197316.0,36.5433,36.6736,36.5356,36.6506,197316.0
2015-09-10 10:50:00,47.8,47.9,47.73,47.74,264980.0,36.6429,36.7196,36.5893,36.597,264980.0
2015-09-10 11:00:00,47.74,47.76,47.54,47.57,123976.0,36.597,36.6123,36.4436,36.4666,123976.0
2015-09-10 11:10:00,47.55,47.59,47.25,47.29,324225.0,36.4513,36.482,36.2213,36.252,324225.0
2015-09-10 11:20:00,47.3,47.35,47.16,47.31,289436.0,36.2597,36.298,36.1523,36.2673,289436.0
2015-09-10 11:30:00,47.32,47.57,47.32,47.55,148617.0,36.275,36.4666,36.275,36.4513,148617.0
2015-09-10 11:40:00,47.55,47.61,47.47,47.52,150823.0,36.4513,36.4973,36.39,36.4283,150823.0
2015-09-10 11:50:00,47.53,47.66,47.48,47.63,131751.0,36.436,36.5356,36.3976,36.5126,131751.0
2015-09-10 12:00:00,47.63,47.84,47.58,47.82,103428.0,36.5126,36.6736,36.4743,36.6583,103428.0
2015-09-10 12:10:00,47.83,47.85,47.59,47.59,53728.0,36.6659,36.6813,36.482,36.482,53728.0
2015-09-10 12:20:00,47.58,47.64,47.5,47.54,59483.0,36.4743,36.5203,36.413,36.4436,59483.0
2015-09-10 12:30:00,47.54,47.66,47.49,47.65,63842.0,36.4436,36.5356,36.4053,36.528,63842.0
2015-09-10 12:40:00,47.65,47.72,47.56,47.71,61701.0,36.528,36.5816,36.459,36.574,61701.0
2015-09-10 12:50:00,47.71,47.72,47.56,47.6,66350.0,36.574,36.5816,36.459,36.4896,66350.0
2015-09-10 13:00:00,47.59,47.6,47.5,47.53,72361.0,36.482,36.4896,36.413,36.436,72361.0
2015-09-10 13:10:00,47.54,47.58,47.45,47.52,86909.0,36.4436,36.4743,36.3746,36.4283,86909.0
2015-09-10 13:20:00,47.53,47.83,47.47,47.8,119514.0,36.436,36.6659,36.39,36.6429,119514.0
2015-09-10 13:30:00,47.81,47.96,47.8,47.86,163225.0,36.6506,36.7656,36.6429,36.6889,163225.0
2015-09-10 13:40:00,47.87,47.9,47.75,47.85,83686.0,36.6966,36.7196,36.6046,36.6813,83686.0
2015-09-10 13:50:00,47.84,47.91,47.73,47.84,84015.0,36.6736,36.7273,36.5893,36.6736,84015.0
2015-09-10 14:00:00,47.85,47.92,47.72,47.72,123492.0,36.6813,36.7349,36.5816,36.5816,123492.0
2015-09-10 14:10:00,47.72,47.79,47.61,47.69,223958.0,36.5816,36.6353,36.4973,36.5586,223958.0
2015-09-10 14:20:00,47.69,47.7,47.6,47.65,93201.0,36.5586,36.5663,36.4896,36.528,93201.0
2015-09-10 14:30:00,47.64,47.7,47.6,47.62,96965.0,36.5203,36.5663,36.4896,36.505,96965.0
2015-09-10 14:40:00,47.62,47.72,47.55,47.55,96614.0,36.505,36.5816,36.4513,36.4513,96614.0
2015-09-10 14:50:00,47.55,47.61,47.41,47.43,150037.0,36.4513,36.4973,36.344,36.3593,150037.0
2015-09-10 15:00:00,47.42,47.43,47.29,47.37,195949.0,36.3516,36.3593,36.252,36.3133,195949.0
2015-09-10 15:10:00,47.36,47.47,47.29,47.36,215133.0,36.3056,36.39,36.252,36.3056,215133.0
2015-09-10 15:20:00,47.36,47.45,47.25,47.28,313532.0,36.3056,36.3746,36.2213,36.2443,313532.0
2015-09-10 15:30:00,47.27,47.32,47.15,47.26,299547.0,36.2367,36.275,36.1447,36.229,299547.0
2015-09-10 15:40:00,47.26,47.35,47.17,47.3,379389.0,36.229,36.298,36.16,36.2597,379389.0
2015-09-10 15:50:00,47.31,47.48,47.3,47.42,541596.0,36.2673,36.3976,36.2597,36.3516,541596.0
2015-09-11 09:30:00,47.2,47.43,47.02,47.33,115510.0,36.183,36.3593,36.045,36.2827,115510.0
2015-09-11 09:40:00,47.31,47.34,47.19,47.24,150650.0,36.2673,36.2903,36.1753,36.2137,150650.0
2015-09-11 09:50:00,47.25,47.26,46.98,47.01,88954.0,36.2213,36.229,36.0143,36.0373,88954.0
2015-09-11 10:00:00,47.0,47.08,46.97,47.03,132378.0,36.0297,36.091,36.0067,36.0527,132378.0
2015-09-11 10:10:00,47.02,47.06,46.91,46.99,176011.0,36.045,36.0757,35.9607,36.022,176011.0
2015-09-11 10:20:00,46.99,47.0,46.94,46.98,161603.0,36.022,36.0297,35.9837,36.0143,161603.0
2015-09-11 10:30:00,46.97,47.01,46.9,47.01,148883.0,36.0067,36.0373,35.953,36.0373,148883.0
2015-09-11 10:40:00,47.02,47.1,46.98,46.99,231723.0,36.045,36.1063,36.0143,36.022,231723.0
2015-09-11 10:50:00,46.99,46.99,46.81,46.91,79025.0,36.022,36.022,35.884,35.9607,79025.0
2015-09-11 11:00:00,46.92,46.96,46.84,46.95,136227.0,35.9683,35.999,35.907,35.9913,136227.0
2015-09-11 11:10:00,46.94,47.02,46.88,46.93,79653.0,35.9837,36.045,35.9377,35.976,79653.0
2015-09-11 11:20:00,46.92,47.08,46.91,47.08,49992.0,35.9683,36.091,35.9607,36.091,49992.0
2015-09-11 11:30:00,47.07,47.17,47.03,47.17,63368.0,36.0833,36.16,36.0527,36.16,63368.0
2015-09-11 11:40:00,47.17,47.2,47.07,47.14,53783.0,36.16,36.183,36.0833,36.137,53783.0
2015-09-11 11:50:00,47.13,47.31,47.13,47.25,68466.0,36.1293,36.2673,36.1293,36.2213,68466.0
2015-09-11 12:00:00,47.25,47.44,47.23,47.41,182072.0,36.2213,36.367,36.206,36.344,182072.0
2015-09-11 12:10:00,47.4,47.47,47.31,47.33,127141.0,36.3363,36.39,36.2673,36.2827,127141.0
2015-09-11 12:20:00,47.32,47.37,47.27,47.37,83192.0,36.275,36.3133,36.2367,36.3133,83192.0
2015-09-11 12:30:00,47.36,47.45,47.29,47.29,120719.0,36.3056,36.3746,36.252,36.252,120719.0
2015-09-11 12:40:00,47.3,47.5,47.29,47.5,114790.0,36.2597,36.413,36.252,36.413,114790.0
2015-09-11 12:50:00,47.5,47.56,47.42,47.46,102732.0,36.413,36.459,36.3516,36.3823,102732.0
2015-09-11 13:00:00,47.46,47.48,47.41,47.43,88078.0,36.3823,36.3976,36.344,36.3593,88078.0
2015-09-11 13:10:00,47.43,47.46,47.33,47.33,63331.0,36.3593,36.3823,36.2827,36.2827,63331.0
2015-09-11 13:20:00,47.33,47.33,47.2,47.27,72567.0,36.2827,36.2827,36.183,36.2367,72567.0
2015-09-11 13:30:00,47.26,47.33,47.25,47.32,104485.0,36.229,36.2827,36.2213,36.275,104485.0
2015-09-11 13:40:00,47.33,47.41,47.32,47.34,70382.0,36.2827,36.344,36.275,36.2903,70382.0
2015-09-11 13:50:00,47.35,47.38,47.31,47.35,98799.0,36.298,36.321,36.2673,36.298,98799.0
2015-09-11 14:00:00,47.35,47.35,47.25,47.33,82059.0,36.298,36.298,36.2213,36.2827,82059.0
2015-09-11 14:10:00,47.33,47.39,47.31,47.38,89321.0,36.2827,36.3286,36.2673,36.321,89321.0
2015-09-11 14:20:00,47.38,47.47,47.37,47.4,94005.0,36.321,36.39,36.3133,36.3363,94005.0
2015-09-11 14:30:00,47.4,47.57,47.4,47.52,82685.0,36.3363,36.4666,36.3363,36.4283,82685.0
2015-09-11 14:40:00,47.51,47.51,47.43,47.47,92854.0,36.4206,36.4206,36.3593,36.39,92854.0
2015-09-11 14:50:00,47.46,47.5,47.4,47.46,123862.0,36.3823,36.413,36.3363,36.3823,123862.0
2015-09-11 15:00:00,47.46,47.61,47.46,47.53,163906.0,36.3823,36.4973,36.3823,36.436,163906.0
2015-09-11 15:10:00,47.54,47.63,47.53,47.54,181925.0,36.4436,36.5126,36.436,36.4436,181925.0
2015-09-11 15:20:00,47.53,47.56,47.45,47.53,107121.0,36.436,36.459,36.3746,36.436,107121.0
2015-09-11 15:30:00,47.52,47.59,47.46,47.59,140157.0,36.4283,36.482,36.3823,36.482,140157.0
2015-09-11 15:40:00,47.58,47.58,47.44,47.44,298235.0,36.4743,36.4743,36.367,36.367,298235.0
2015-09-11 15:50:00,47.44,47.62,47.44,47.57,616034.0,36.367,36.505,36.367,36.4666,616034.0
2015-09-14 09:30:00,47.87,47.99,47.61,47.78,164421.0,36.6966,36.7886,36.4973,36.6276,164421.0
2015-09-14 09:40:00,47.77,47.82,47.57,47.61,100080.0,36.62,36.6583,36.4666,36.4973,100080.0
2015-09-14 09:50:00,47.6,47.72,47.55,47.66,95686.0,36.4896,36.5816,36.4513,36.5356,95686.0
2015-09-14 10:00:00,47.65,47.78,47.63,47.74,112792.0,36.528,36.6276,36.5126,36.597,112792.0
2015-09-14 10:10:00,47.75,47.8,47.67,47.67,65630.0,36.6046,36.6429,36.5433,36.5433,65630.0
2015-09-14 10:20:00,47.68,47.75,47.6,47.64,65753.0,36.551,36.6046,36.4896,36.5203,65753.0
2015-09-14 10:30:00,47.65,47.88,47.64,47.87,104252.0,36.528,36.7043,36.5203,36.6966,104252.0
2015-09-14 10:40:00,47.88,47.97,47.87,47.94,121423.0,36.7043,36.7733,36.6966,36.7503,121423.0
2015-09-14 10:50:00,47.94,47.97,47.87,47.96,122650.0,36.7503,36.7733,36.6966,36.7656,122650.0
2015-09-14 11:00:00,47.95,48.0,47.93,47.95,74497.0,36.7579,36.7963,36.7426,36.7579,74497.0
2015-09-14 11:10:00,47.95,47.98,47.87,47.96,96113.0,36.7579,36.7809,36.6966,36.7656,96113.0
2015-09-14 11:20:00,47.97,47.99,47.79,47.82,113362.0,36.7733,36.7886,36.6353,36.6583,113362.0
2015-09-14 11:30:00,47.81,47.81,47.67,47.71,61348.0,36.6506,36.6506,36.5433,36.574,61348.0
2015-09-14 11:40:00,47.7,47.74,47.61,47.66,54330.0,36.5663,36.597,36.4973,36.5356,54330.0
2015-09-14 11:50:00,47.66,47.81,47.65,47.78,49160.0,36.5356,36.6506,36.528,36.6276,49160.0
2015-09-14 12:00:00,47.78,47.82,47.66,47.69,117228.0,36.6276,36.6583,36.5356,36.5586,117228.0
2015-09-14 12:10:00,47.68,47.72,47.61,47.7,67548.0,36.551,36.5816,36.4973,36.5663,67548.0
2015-09-14 12:20:00,47.7,47.87,47.66,47.82,94807.0,36.5663,36.6966,36.5356,36.6583,94807.0
2015-09-14 12:30:00,47.81,47.96,47.77,47.95,74984.0,36.6506,36.7656,36.62,36.7579,74984.0
2015-09-14 12:40:00,47.94,47.99,47.89,47.96,88609.0,36.7503,36.7886,36.7119,36.7656,88609.0
2015-09-14 12:50:00,47.96,47.98,47.84,47.85,51112.0,36.7656,36.7809,36.6736,36.6813,51112.0
2015-09-14 13:00:00,47.84,47.85,47.78,47.85,42966.0,36.6736,36.6813,36.6276,36.6813,42966.0
2015-09-14 13:10:00,47.84,47.88,47.79,47.85,51077.0,36.6736,36.7043,36.6353,36.6813,51077.0
2015-09-14 13:20:00,47.85,47.85,47.78,47.79,44485.0,36.6813,36.6813,36.6276,36.6353,44485.0
2015-09-14 13:30:00,47.79,47.87,47.78,47.87,45712.0,36.6353,36.6966,36.6276,36.6966,45712.0
2015-09-14 13:40:00,47.88,47.93,47.86,47.91,51903.0,36.7043,36.7426,36.6889,36.7273,51903.0
2015-09-14 13:50:00,47.91,47.91,47.77,47.85,72604.0,36.7273,36.7273,36.62,36.6813,72604.0
2015-09-14 14:00:00,47.83,47.85,47.75,47.79,54012.0,36.6659,36.6813,36.6046,36.6353,54012.0
2015-09-14 14:10:00,47.79,47.81,47.72,47.75,47821.0,36.6353,36.6506,36.5816,36.6046,47821.0
2015-09-14 14:20:00,47.76,47.84,47.7,47.71,58169.0,36.6123,36.6736,36.5663,36.574,58169.0
2015-09-14 14:30:00,47.7,47.79,47.69,47.79,55098.0,36.5663,36.6353,36.5586,36.6353,55098.0
2015-09-14 14:40:00,47.79,47.85,47.77,47.79,72604.0,36.6353,36.6813,36.62,36.6353,72604.0
2015-09-14 14:50:00,47.79,47.94,47.78,47.91,126291.0,36.6353,36.7503,36.6276,36.7273,126291.0
2015-09-14 15:00:00,47.9,47.94,47.82,47.83,238990.0,36.7196,36.7503,36.6583,36.6659,238990.0
2015-09-14 15:10:00,47.84,47.91,47.8,47.81,82138.0,36.6736,36.7273,36.6429,36.6506,82138.0
2015-09-14 15:20:00,47.81,47.87,47.72,47.79,113127.0,36.6506,36.6966,36.5816,36.6353,113127.0
2015-09-14 15:30:00,47.79,47.81,47.65,47.68,124035.0,36.6353,36.6506,36.528,36.551,124035.0
2015-09-14 15:40:00,47.69,47.76,47.64,47.7,114091.0,36.5586,36.6123,36.5203,36.5663,114091.0
2015-09-14 15:50:00,47.71,47.87,47.7,47.83,268254.0,36.574,36.6966,36.5663,36.6659,268254.0
2015-09-15 09:30:00,48.0,48.28,47.66,48.19,90036.0,36.7963,37.0109,36.5356,36.9419,90036.0
2015-09-15 09:40:00,48.17,48.28,48.12,48.22,155751.0,36.9266,37.0109,36.8883,36.9649,155751.0
2015-09-15 09:50:00,48.23,48.51,48.23,48.47,257985.0,36.9726,37.1872,36.9726,37.1566,257985.0
2015-09-15 10:00:00,48.47,48.49,48.35,48.37,151416.0,37.1566,37.1719,37.0646,37.0799,151416.0
2015-09-15 10:10:00,48.38,48.55,48.33,48.53,129403.0,37.0876,37.2179,37.0492,37.2026,129403.0
2015-09-15 10:20:00,48.54,48.69,48.53,48.69,130694.0,37.2102,37.3252,37.2026,37.3252,130694.0
2015-09-15 10:30:00,48.68,48.74,48.54,48.54,174438.0,37.3175,37.3635,37.2102,37.2102,174438.0
2015-09-15 10:40:00,48.55,48.67,48.54,48.65,186503.0,37.2179,37.3099,37.2102,37.2945,186503.0
2015-09-15 10:50:00,48.66,48.68,48.53,48.53,264107.0,37.3022,37.3175,37.2026,37.2026,264107.0
2015-09-15 11:00:00,48.54,48.55,48.41,48.44,161997.0,37.2102,37.2179,37.1106,37.1336,161997.0
2015-09-15 11:10:00,48.44,48.44,48.32,48.33,101889.0,37.1336,37.1336,37.0416,37.0492,101889.0
2015-09-15 11:20:00,48.33,48.36,48.29,48.35,83267.0,37.0492,37.0722,37.0186,37.0646,83267.0
2015-09-15 11:30:00,48.35,48.37,48.2,48.2,303737.0,37.0646,37.0799,36.9496,36.9496,303737.0
2015-09-15 11:40:00,48.2,48.22,48.17,48.19,225709.0,36.9496,36.9649,36.9266,36.9419,225709.0
2015-09-15 11:50:00,48.2,48.23,48.17,48.17,119063.0,36.9496,36.9726,36.9266,36.9266,119063.0
2015-09-15 12:00:00,48.17,48.22,48.17,48.2,180400.0,36.9266,36.9649,36.9266,36.9496,180400.0
2015-09-15 12:10:00,48.19,48.38,48.18,48.38,105030.0,36.9419,37.0876,36.9343,37.0876,105030.0
2015-09-15 12:20:00,48.39,48.42,48.27,48.31,192007.0,37.0952,37.1182,37.0032,37.0339,192007.0
2015-09-15 12:30:00,48.31,48.34,48.23,48.26,129269.0,37.0339,37.0569,36.9726,36.9956,129269.0
2015-09-15 12:40:00,48.27,48.3,48.21,48.26,60468.0,37.0032,37.0262,36.9572,36.9956,60468.0
2015-09-15 12:50:00,48.26,48.26,48.14,48.18,103463.0,36.9956,36.9956,36.9036,36.9343,103463.0
2015-09-15 13:00:00,48.17,48.2,48.14,48.18,130493.0,36.9266,36.9496,36.9036,36.9343,130493.0
2015-09-15 13:10:00,48.18,48.26,48.15,48.23,118810.0,36.9343,36.9956,36.9113,36.9726,118810.0
2015-09-15 13:20:00,48.24,48.32,48.2,48.32,184459.0,36.9802,37.0416,36.9496,37.0416,184459.0
2015-09-15 13:30:00,48.32,48.42,48.31,48.41,117185.0,37.0416,37.1182,37.0339,37.1106,117185.0
2015-09-15 13:40:00,48.41,48.46,48.39,48.43,103575.0,37.1106,37.1489,37.0952,37.1259,103575.0
2015-09-15 13:50:00,48.43,48.45,48.41,48.43,129398.0,37.1259,37.1412,37.1106,37.1259,129398.0
2015-09-15 14:00:00,48.43,48.44,48.38,48.44,110037.0,37.1259,37.1336,37.0876,37.1336,110037.0
2015-09-15 14:10:00,48.44,48.51,48.42,48.51,173471.0,37.1336,37.1872,37.1182,37.1872,173471.0
2015-09-15 14:20:00,48.49,48.5,48.36,48.38,82073.0,37.1719,37.1796,37.0722,37.0876,82073.0
2015-09-15 14:30:00,48.38,48.44,48.37,48.43,106632.0,37.0876,37.1336,37.0799,37.1259,106632.0
2015-09-15 14:40:00,48.43,48.45,48.37,48.42,140718.0,37.1259,37.1412,37.0799,37.1182,140718.0
2015-09-15 14:50:00,48.42,48.45,48.36,48.4,131812.0,37.1182,37.1412,37.0722,37.1029,131812.0
2015-09-15 15:00:00,48.41,48.45,48.39,48.43,133277.0,37.1106,37.1412,37.0952,37.1259,133277.0
2015-09-15 15:10:00,48.43,48.48,48.4,48.4,112316.0,37.1259,37.1642,37.1029,37.1029,112316.0
2015-09-15 15:20:00,48.4,48.43,48.37,48.4,167679.0,37.1029,37.1259,37.0799,37.1029,167679.0
2015-09-15 15:30:00,48.41,48.46,48.36,48.37,166477.0,37.1106,37.1489,37.0722,37.0799,166477.0
2015-09-15 15:40:00,48.37,48.43,48.32,48.36,278695.0,37.0799,37.1259,37.0416,37.0722,278695.0
2015-09-15 15:50:00,48.36,48.39,48.29,48.31,490843.0,37.0722,37.0952,37.0186,37.0339,490843.0
2015-09-16 09:30:00,48.33,48.35,48.02,48.11,145184.0,37.0492,37.0646,36.8116,36.8806,145184.0
2015-09-16 09:40:00,48.11,48.15,47.98,48.0,253747.0,36.8806,36.9113,36.7809,36.7963,253747.0
2015-09-16 09:50:00,48.01,48.04,47.84,47.84,246979.0,36.8039,36.8269,36.6736,36.6736,246979.0
2015-09-16 10:00:00,47.85,48.05,47.8,48.04,118258.0,36.6813,36.8346,36.6429,36.8269,118258.0
2015-09-16 10:10:00,48.05,48.18,48.04,48.16,91932.0,36.8346,36.9343,36.8269,36.9189,91932.0
2015-09-16 10:20:00,48.17,48.2,48.0,48.05,99024.0,36.9266,36.9496,36.7963,36.8346,99024.0
2015-09-16 10:30:00,48.04,48.06,47.95,48.02,235367.0,36.8269,36.8423,36.7579,36.8116,235367.0
2015-09-16 10:40:00,48.02,48.04,47.96,48.01,113223.0,36.8116,36.8269,36.7656,36.8039,113223.0
2015-09-16 10:50:00,48.01,48.06,47.97,48.04,119096.0,36.8039,36.8423,36.7733,36.8269,119096.0
2015-09-16 11:00:00,48.04,48.1,48.02,48.09,143518.0,36.8269,36.8729,36.8116,36.8653,143518.0
2015-09-16 11:10:00,48.09,48.24,48.08,48.22,106120.0,36.8653,36.9802,36.8576,36.9649,106120.0
2015-09-16 11:20:00,48.23,48.34,48.22,48.31,75049.0,36.9726,37.0569,36.9649,37.0339,75049.0
2015-09-16 11:30:00,48.32,48.37,48.29,48.31,47404.0,37.0416,37.0799,37.0186,37.0339,47404.0
2015-09-16 11:40:00,48.31,48.42,48.29,48.42,82275.0,37.0339,37.1182,37.0186,37.1182,82275.0
2015-09-16 11:50:00,48.42,48.47,48.38,48.46,48987.0,37.1182,37.1566,37.0876,37.1489,48987.0
2015-09-16 12:00:00,48.46,48.52,48.39,48.43,55519.0,37.1489,37.1949,37.0952,37.1259,55519.0
2015-09-16 12:10:00,48.42,48.5,48.41,48.48,49426.0,37.1182,37.1796,37.1106,37.1642,49426.0
2015-09-16 12:20:00,48.48,48.54,48.48,48.53,45569.0,37.1642,37.2102,37.1642,37.2026,45569.0
2015-09-16 12:30:00,48.54,48.57,48.46,48.56,66977.0,37.2102,37.2332,37.1489,37.2256,66977.0
2015-09-16 12:40:00,48.55,48.56,48.46,48.48,49457.0,37.2179,37.2256,37.1489,37.1642,49457.0
2015-09-16 12:50:00,48.48,48.58,48.47,48.58,48294.0,37.1642,37.2409,37.1566,37.2409,48294.0
2015-09-16 13:00:00,48.56,48.57,48.47,48.54,45970.0,37.2256,37.2332,37.1566,37.2102,45970.0
2015-09-16 13:10:00,48.54,48.63,48.52,48.54,198319.0,37.2102,37.2792,37.1949,37.2102,198319.0
2015-09-16 13:20:00,48.54,48.59,48.51,48.58,53098.0,37.2102,37.2486,37.1872,37.2409,53098.0
2015-09-16 13:30:00,48.57,48.64,48.54,48.59,69150.0,37.2332,37.2869,37.2102,37.2486,69150.0
2015-09-16 13:40:00,48.59,48.66,48.56,48.65,75404.0,37.2486,37.3022,37.2256,37.2945,75404.0
2015-09-16 13:50:00,48.66,48.68,48.65,48.68,58773.0,37.3022,37.3175,37.2945,37.3175,58773.0
2015-09-16 14:00:00,48.68,48.69,48.63,48.66,62796.0,37.3175,37.3252,37.2792,37.3022,62796.0
2015-09-16 14:10:00,48.66,48.66,48.45,48.51,98462.0,37.3022,37.3022,37.1412,37.1872,98462.0
2015-09-16 14:20:00,48.5,48.53,48.41,48.44,64978.0,37.1796,37.2026,37.1106,37.1336,64978.0
2015-09-16 14:30:00,48.44,48.51,48.42,48.47,86802.0,37.1336,37.1872,37.1182,37.1566,86802.0
2015-09-16 14:40:00,48.47,48.6,48.47,48.6,63803.0,37.1566,37.2562,37.1566,37.2562,63803.0
2015-09-16 14:50:00,48.59,48.69,48.57,48.66,69735.0,37.2486,37.3252,37.2332,37.3022,69735.0
2015-09-16 15:00:00,48.66,48.72,48.64,48.68,96519.0,37.3022,37.3482,37.2869,37.3175,96519.0
2015-09-16 15:10:00,48.69,48.74,48.67,48.72,110144.0,37.3252,37.3635,37.3099,37.3482,110144.0
2015-09-16 15:20:00,48.71,48.76,48.67,48.72,128502.0,37.3405,37.3789,37.3099,37.3482,128502.0
2015-09-16 15:30:00,48.72,48.76,48.68,48.71,122359.0,37.3482,37.3789,37.3175,37.3405,122359.0
2015-09-16 15:40:00,48.71,48.77,48.66,48.68,145637.0,37.3405,37.3865,37.3022,37.3175,145637.0
2015-09-16 15:50:00,48.69,48.76,48.68,48.71,269785.0,37.3252,37.3789,37.3175,37.3405,269785.0
2015-09-17 09:30:00,48.63,48.71,48.39,48.45,114872.0,37.2792,37.3405,37.0952,37.1412,114872.0
2015-09-17 09:40:00,48.44,48.66,48.33,48.58,114667.0,37.1336,37.3022,37.0492,37.2409,114667.0
2015-09-17 09:50:00,48.59,48.65,48.49,48.52,58860.0,37.2486,37.2945,37.1719,37.1949,58860.0
2015-09-17 10:00:00,48.49,48.52,48.34,48.34,72885.0,37.1719,37.1949,37.0569,37.0569,72885.0
2015-09-17 10:10:00,48.34,48.41,48.32,48.34,225479.0,37.0569,37.1106,37.0416,37.0569,225479.0
2015-09-17 10:20:00,48.33,48.35,48.27,48.33,102791.0,37.0492,37.0646,37.0032,37.0492,102791.0
2015-09-17 10:30:00,48.33,48.38,48.23,48.24,95585.0,37.0492,37.0876,36.9726,36.9802,95585.0
2015-09-17 10:40:00,48.23,48.25,48.19,48.21,86585.0,36.9726,36.9879,36.9419,36.9572,86585.0
2015-09-17 10:50:00,48.22,48.27,48.21,48.27,117041.0,36.9649,37.0032,36.9572,37.0032,117041.0
2015-09-17 11:00:00,48.28,48.41,48.25,48.36,60884.0,37.0109,37.1106,36.9879,37.0722,60884.0
2015-09-17 11:10:00,48.35,48.4,48.32,48.33,41188.0,37.0646,37.1029,37.0416,37.0492,41188.0
2015-09-17 11:20:00,48.33,48.36,48.3,48.35,45951.0,37.0492,37.0722,37.0262,37.0646,45951.0
2015-09-17 11:30:00,48.36,48.36,48.29,48.34,48441.0,37.0722,37.0722,37.0186,37.0569,48441.0
2015-09-17 11:40:00,48.34,48.38,48.34,48.36,37030.0,37.0569,37.0876,37.0569,37.0722,37030.0
2015-09-17 11:50:00,48.36,48.38,48.33,48.35,46949.0,37.0722,37.0876,37.0492,37.0646,46949.0
2015-09-17 12:00:00,48.35,48.35,48.26,48.3,35154.0,37.0646,37.0646,36.9956,37.0262,35154.0
2015-09-17 12:10:00,48.3,48.4,48.3,48.36,45748.0,37.0262,37.1029,37.0262,37.0722,45748.0
2015-09-17 12:20:00,48.37,48.39,48.33,48.38,26814.0,37.0799,37.0952,37.0492,37.0876,26814.0
2015-09-17 12:30:00,48.39,48.44,48.37,48.42,35755.0,37.0952,37.1336,37.0799,37.1182,35755.0
2015-09-17 12:40:00,48.41,48.42,48.34,48.41,33253.0,37.1106,37.1182,37.0569,37.1106,33253.0
2015-09-17 12:50:00,48.4,48.47,48.39,48.46,27963.0,37.1029,37.1566,37.0952,37.1489,27963.0
2015-09-17 13:00:00,48.46,48.47,48.42,48.44,31688.0,37.1489,37.1566,37.1182,37.1336,31688.0
2015-09-17 13:10:00,48.44,48.52,48.42,48.51,47503.0,37.1336,37.1949,37.1182,37.1872,47503.0
2015-09-17 13:20:00,48.52,48.56,48.47,48.51,46146.0,37.1949,37.2256,37.1566,37.1872,46146.0
2015-09-17 13:30:00,48.51,48.56,48.48,48.51,45471.0,37.1872,37.2256,37.1642,37.1872,45471.0
2015-09-17 13:40:00,48.5,48.53,48.44,48.46,103644.0,37.1796,37.2026,37.1336,37.1489,103644.0
2015-09-17 13:50:00,48.46,48.5,48.36,48.37,60216.0,37.1489,37.1796,37.0722,37.0799,60216.0
2015-09-17 14:00:00,48.38,48.6,48.13,48.37,428818.0,37.0876,37.2562,36.8959,37.0799,428818.0
2015-09-17 14:10:00,48.38,48.67,48.38,48.55,123656.0,37.0876,37.3099,37.0876,37.2179,123656.0
2015-09-17 14:20:00,48.56,48.58,48.45,48.48,102353.0,37.2256,37.2409,37.1412,37.1642,102353.0
2015-09-17 14:30:00,48.5,48.64,48.46,48.54,145722.0,37.1796,37.2869,37.1489,37.2102,145722.0
2015-09-17 14:40:00,48.54,49.03,48.53,48.94,217420.0,37.2102,37.5859,37.2026,37.5169,217420.0
2015-09-17 14:50:00,48.94,49.03,48.9,48.95,181145.0,37.5169,37.5859,37.4862,37.5245,181145.0
2015-09-17 15:00:00,48.96,49.03,48.74,48.75,139602.0,37.5322,37.5859,37.3635,37.3712,139602.0
2015-09-17 15:10:00,48.74,48.77,48.48,48.6,273800.0,37.3635,37.3865,37.1642,37.2562,273800.0
2015-09-17 15:20:00,48.6,48.6,48.18,48.42,463199.0,37.2562,37.2562,36.9343,37.1182,463199.0
2015-09-17 15:30:00,48.41,48.54,48.25,48.35,285876.0,37.1106,37.2102,36.9879,37.0646,285876.0
2015-09-17 15:40:00,48.35,48.43,48.28,48.32,293028.0,37.0646,37.1259,37.0109,37.0416,293028.0
2015-09-17 15:50:00,48.31,48.33,48.09,48.15,458006.0,37.0339,37.0492,36.8653,36.9113,458006.0
2015-09-18 09:30:00,47.61,47.89,47.1,47.75,2481409.0,36.4973,36.7119,36.1063,36.6046,2481409.0
2015-09-18 09:40:00,47.78,47.93,47.54,47.78,557857.0,36.6276,36.7426,36.4436,36.6276,557857.0
2015-09-18 09:50:00,47.77,48.05,47.66,47.96,457147.0,36.62,36.8346,36.5356,36.7656,457147.0
2015-09-18 10:00:00,47.96,48.44,47.87,48.27,547775.0,36.7656,37.1336,36.6966,37.0032,547775.0
2015-09-18 10:10:00,48.27,48.39,48.13,48.16,296696.0,37.0032,37.0952,36.8959,36.9189,296696.0
2015-09-18 10:20:00,48.15,48.4,48.1,48.32,362131.0,36.9113,37.1029,36.8729,37.0416,362131.0
2015-09-18 10:30:00,48.33,48.38,48.16,48.17,567565.0,37.0492,37.0876,36.9189,36.9266,567565.0
2015-09-18 10:40:00,48.17,48.49,48.17,48.49,340033.0,36.9266,37.1719,36.9266,37.1719,340033.0
2015-09-18 10:50:00,48.49,48.61,48.45,48.54,431575.0,37.1719,37.2639,37.1412,37.2102,431575.0
2015-09-18 11:00:00,48.54,48.59,48.46,48.48,147570.0,37.2102,37.2486,37.1489,37.1642,147570.0
2015-09-18 11:10:00,48.49,48.5,48.35,48.43,108718.0,37.1719,37.1796,37.0646,37.1259,108718.0
2015-09-18 11:20:00,48.43,48.55,48.38,48.4,73125.0,37.1259,37.2179,37.0876,37.1029,73125.0
2015-09-18 11:30:00,48.39,48.51,48.33,48.51,121055.0,37.0952,37.1872,37.0492,37.1872,121055.0
2015-09-18 11:40:00,48.51,48.64,48.47,48.62,186996.0,37.1872,37.2869,37.1566,37.2716,186996.0
2015-09-18 11:50:00,48.62,48.62,48.45,48.48,138539.0,37.2716,37.2716,37.1412,37.1642,138539.0
2015-09-18 12:00:00,48.48,48.5,48.37,48.41,304682.0,37.1642,37.1796,37.0799,37.1106,304682.0
2015-09-18 12:10:00,48.4,48.44,48.33,48.41,402572.0,37.1029,37.1336,37.0492,37.1106,402572.0
2015-09-18 12:20:00,48.4,48.4,48.25,48.26,331254.0,37.1029,37.1029,36.9879,36.9956,331254.0
2015-09-18 12:30:00,48.26,48.3,48.17,48.25,166561.0,36.9956,37.0262,36.9266,36.9879,166561.0
2015-09-18 12:40:00,48.25,48.27,48.15,48.2,118778.0,36.9879,37.0032,36.9113,36.9496,118778.0
2015-09-18 12:50:00,48.19,48.23,48.13,48.16,90838.0,36.9419,36.9726,36.8959,36.9189,90838.0
2015-09-18 13:00:00,48.16,48.29,48.1,48.21,132845.0,36.9189,37.0186,36.8729,36.9572,132845.0
2015-09-18 13:10:00,48.21,48.21,48.12,48.18,79050.0,36.9572,36.9572,36.8883,36.9343,79050.0
2015-09-18 13:20:00,48.17,48.17,48.04,48.17,313060.0,36.9266,36.9266,36.8269,36.9266,313060.0
2015-09-18 13:30:00,48.17,48.17,48.04,48.06,208586.0,36.9266,36.9266,36.8269,36.8423,208586.0
2015-09-18 13:40:00,48.05,48.12,48.04,48.06,119257.0,36.8346,36.8883,36.8269,36.8423,119257.0
2015-09-18 13:50:00,48.05,48.07,47.88,47.92,163625.0,36.8346,36.8499,36.7043,36.7349,163625.0
2015-09-18 14:00:00,47.9,48.03,47.87,48.02,163172.0,36.7196,36.8193,36.6966,36.8116,163172.0
2015-09-18 14:10:00,48.02,48.11,48.0,48.04,156618.0,36.8116,36.8806,36.7963,36.8269,156618.0
2015-09-18 14:20:00,48.04,48.18,48.03,48.13,128864.0,36.8269,36.9343,36.8193,36.8959,128864.0
2015-09-18 14:30:00,48.12,48.12,48.03,48.08,96404.0,36.8883,36.8883,36.8193,36.8576,96404.0
2015-09-18 14:40:00,48.09,48.14,48.0,48.02,163033.0,36.8653,36.9036,36.7963,36.8116,163033.0
2015-09-18 14:50:00,48.02,48.17,47.95,48.16,282315.0,36.8116,36.9266,36.7579,36.9189,282315.0
2015-09-18 15:00:00,48.15,48.21,47.94,47.95,369277.0,36.9113,36.9572,36.7503,36.7579,369277.0
2015-09-18 15:10:00,47.95,48.06,47.9,47.91,298980.0,36.7579,36.8423,36.7196,36.7273,298980.0
2015-09-18 15:20:00,47.92,47.93,47.84,47.89,286159.0,36.7349,36.7426,36.6736,36.7119,286159.0
2015-09-18 15:30:00,47.88,47.91,47.83,47.85,236384.0,36.7043,36.7273,36.6659,36.6813,236384.0
2015-09-18 15:40:00,47.85,47.86,47.74,47.79,404421.0,36.6813,36.6889,36.597,36.6353,404421.0
2015-09-18 15:50:00,47.79,47.9,47.74,47.82,1200176.0,36.6353,36.7196,36.597,36.6583,1200176.0
2015-09-21 09:30:00,48.03,48.08,47.69,47.71,411225.0,36.8193,36.8576,36.5586,36.574,411225.0
2015-09-21 09:40:00,47.71,47.89,47.66,47.72,224667.0,36.574,36.7119,36.5356,36.5816,224667.0
2015-09-21 09:50:00,47.73,47.82,47.68,47.73,157573.0,36.5893,36.6583,36.551,36.5893,157573.0
2015-09-21 10:00:00,47.75,47.86,47.62,47.81,125783.0,36.6046,36.6889,36.505,36.6506,125783.0
2015-09-21 10:10:00,47.81,47.88,47.7,47.75,121912.0,36.6506,36.7043,36.5663,36.6046,121912.0
2015-09-21 10:20:00,47.74,47.83,47.73,47.81,114267.0,36.597,36.6659,36.5893,36.6506,114267.0
2015-09-21 10:30:00,47.81,48.02,47.81,47.98,76174.0,36.6506,36.8116,36.6506,36.7809,76174.0
2015-09-21 10:40:00,47.97,48.0,47.87,47.87,127317.0,36.7733,36.7963,36.6966,36.6966,127317.0
2015-09-21 10:50:00,47.88,47.94,47.79,47.79,142650.0,36.7043,36.7503,36.6353,36.6353,142650.0
2015-09-21 11:00:00,47.79,47.85,47.78,47.82,97408.0,36.6353,36.6813,36.6276,36.6583,97408.0
2015-09-21 11:10:00,47.81,47.87,47.81,47.86,81845.0,36.6506,36.6966,36.6506,36.6889,81845.0
2015-09-21 11:20:00,47.86,47.86,47.74,47.74,125217.0,36.6889,36.6889,36.597,36.597,125217.0
2015-09-21 11:30:00,47.74,47.74,47.5,47.5,130106.0,36.597,36.597,36.413,36.413,130106.0
2015-09-21 11:40:00,47.5,47.53,47.43,47.46,61120.0,36.413,36.436,36.3593,36.3823,61120.0
2015-09-21 11:50:00,47.46,47.52,47.41,47.44,73480.0,36.3823,36.4283,36.344,36.367,73480.0
2015-09-21 12:00:00,47.43,47.45,47.28,47.33,83457.0,36.3593,36.3746,36.2443,36.2827,83457.0
2015-09-21 12:10:00,47.33,47.36,47.28,47.33,54673.0,36.2827,36.3056,36.2443,36.2827,54673.0
2015-09-21 12:20:00,47.33,47.4,47.31,47.37,112076.0,36.2827,36.3363,36.2673,36.3133,112076.0
2015-09-21 12:30:00,47.37,47.37,47.26,47.29,109564.0,36.3133,36.3133,36.229,36.252,109564.0
2015-09-21 12:40:00,47.29,47.33,47.27,47.3,117551.0,36.252,36.2827,36.2367,36.2597,117551.0
2015-09-21 12:50:00,47.3,47.3,47.09,47.13,156246.0,36.2597,36.2597,36.0987,36.1293,156246.0
2015-09-21 13:00:00,47.12,47.16,47.09,47.11,85219.0,36.1217,36.1523,36.0987,36.114,85219.0
2015-09-21 13:10:00,47.1,47.15,47.05,47.13,112202.0,36.1063,36.1447,36.068,36.1293,112202.0
2015-09-21 13:20:00,47.13,47.26,47.12,47.24,105298.0,36.1293,36.229,36.1217,36.2137,105298.0
2015-09-21 13:30:00,47.24,47.33,47.2,47.31,91972.0,36.2137,36.2827,36.183,36.2673,91972.0
2015-09-21 13:40:00,47.31,47.35,47.27,47.27,65547.0,36.2673,36.298,36.2367,36.2367,65547.0
2015-09-21 13:50:00,47.27,47.28,47.18,47.19,80999.0,36.2367,36.2443,36.1677,36.1753,80999.0
2015-09-21 14:00:00,47.19,47.27,47.18,47.22,111807.0,36.1753,36.2367,36.1677,36.1983,111807.0
2015-09-21 14:10:00,47.23,47.27,47.15,47.23,88955.0,36.206,36.2367,36.1447,36.206,88955.0
2015-09-21 14:20:00,47.24,47.3,47.23,47.25,77190.0,36.2137,36.2597,36.206,36.2213,77190.0
2015-09-21 14:30:00,47.25,47.34,47.15,47.34,106139.0,36.2213,36.2903,36.1447,36.2903,106139.0
2015-09-21 14:40:00,47.33,47.34,47.27,47.33,82116.0,36.2827,36.2903,36.2367,36.2827,82116.0
2015-09-21 14:50:00,47.33,47.5,47.33,47.48,121143.0,36.2827,36.413,36.2827,36.3976,121143.0
2015-09-21 15:00:00,47.48,47.53,47.46,47.53,175389.0,36.3976,36.436,36.3823,36.436,175389.0
2015-09-21 15:10:00,47.54,47.57,47.51,47.54,145633.0,36.4436,36.4666,36.4206,36.4436,145633.0
2015-09-21 15:20:00,47.53,47.55,47.48,47.53,244786.0,36.436,36.4513,36.3976,36.436,244786.0
2015-09-21 15:30:00,47.52,47.55,47.31,47.34,249738.0,36.4283,36.4513,36.2673,36.2903,249738.0
2015-09-21 15:40:00,47.33,47.38,47.31,47.34,171254.0,36.2827,36.321,36.2673,36.2903,171254.0
2015-09-21 15:50:00,47.34,47.45,47.31,47.45,475003.0,36.2903,36.3746,36.2673,36.3746,475003.0
2015-09-22 09:30:00,46.68,46.99,46.51,46.62,183236.0,35.7844,36.022,35.654,35.7384,183236.0
2015-09-22 09:40:00,46.62,46.72,46.53,46.66,524711.0,35.7384,35.815,35.6694,35.769,524711.0
2015-09-22 09:50:00,46.66,46.85,46.57,46.8,300822.0,35.769,35.9147,35.7,35.8764,300822.0
2015-09-22 10:00:00,46.8,46.91,46.71,46.71,87723.0,35.8764,35.9607,35.8074,35.8074,87723.0
2015-09-22 10:10:00,46.7,46.72,46.41,46.44,157253.0,35.7997,35.815,35.5774,35.6004,157253.0
2015-09-22 10:20:00,46.43,46.51,46.34,46.48,85535.0,35.5927,35.654,35.5237,35.6311,85535.0
2015-09-22 10:30:00,46.47,46.5,46.37,46.42,75883.0,35.6234,35.6464,35.5467,35.5851,75883.0
2015-09-22 10:40:00,46.42,46.42,46.28,46.34,98022.0,35.5851,35.5851,35.4777,35.5237,98022.0
2015-09-22 10:50:00,46.35,46.57,46.34,46.56,114494.0,35.5314,35.7,35.5237,35.6924,114494.0
2015-09-22 11:00:00,46.57,46.63,46.52,46.57,63558.0,35.7,35.746,35.6617,35.7,63558.0
2015-09-22 11:10:00,46.57,46.68,46.56,46.65,95393.0,35.7,35.7844,35.6924,35.7614,95393.0
2015-09-22 11:20:00,46.66,46.66,46.54,46.61,90957.0,35.769,35.769,35.677,35.7307,90957.0
2015-09-22 11:30:00,46.61,46.71,46.6,46.62,72354.0,35.7307,35.8074,35.723,35.7384,72354.0
2015-09-22 11:40:00,46.62,46.63,46.56,46.63,125501.0,35.7384,35.746,35.6924,35.746,125501.0
2015-09-22 11:50:00,46.63,46.76,46.62,46.74,78248.0,35.746,35.8457,35.7384,35.8304,78248.0
2015-09-22 12:00:00,46.74,46.87,46.65,46.87,99582.0,35.8304,35.93,35.7614,35.93,99582.0
2015-09-22 12:10:00,46.87,46.93,46.83,46.87,130604.0,35.93,35.976,35.8994,35.93,130604.0
2015-09-22 12:20:00,46.88,46.91,46.8,46.87,64251.0,35.9377,35.9607,35.8764,35.93,64251.0
2015-09-22 12:30:00,46.87,46.87,46.67,46.68,152809.0,35.93,35.93,35.7767,35.7844,152809.0
2015-09-22 12:40:00,46.69,46.69,46.57,46.57,151138.0,35.792,35.792,35.7,35.7,151138.0
2015-09-22 12:50:00,46.57,46.59,46.45,46.55,113856.0,35.7,35.7154,35.6081,35.6847,113856.0
2015-09-22 13:00:00,46.55,46.75,46.54,46.65,117620.0,35.6847,35.838,35.677,35.7614,117620.0
2015-09-22 13:10:00,46.65,46.7,46.59,46.67,157747.0,35.7614,35.7997,35.7154,35.7767,157747.0
2015-09-22 13:20:00,46.67,46.7,46.52,46.54,98917.0,35.7767,35.7997,35.6617,35.677,98917.0
2015-09-22 13:30:00,46.53,46.58,46.51,46.55,58540.0,35.6694,35.7077,35.654,35.6847,58540.0
2015-09-22 13:40:00,46.55,46.63,46.54,46.55,78099.0,35.6847,35.746,35.677,35.6847,78099.0
2015-09-22 13:50:00,46.55,46.55,46.45,46.52,59571.0,35.6847,35.6847,35.6081,35.6617,59571.0
2015-09-22 14:00:00,46.52,46.59,46.46,46.47,148746.0,35.6617,35.7154,35.6157,35.6234,148746.0
2015-09-22 14:10:00,46.47,46.51,46.39,46.47,76024.0,35.6234,35.654,35.5621,35.6234,76024.0
2015-09-22 14:20:00,46.47,46.5,46.36,46.46,86251.0,35.6234,35.6464,35.5391,35.6157,86251.0
2015-09-22 14:30:00,46.47,46.59,46.45,46.53,86208.0,35.6234,35.7154,35.6081,35.6694,86208.0
2015-09-22 14:40:00,46.53,46.53,46.37,46.39,89040.0,35.6694,35.6694,35.5467,35.5621,89040.0
2015-09-22 14:50:00,46.4,46.55,46.39,46.54,85915.0,35.5697,35.6847,35.5621,35.677,85915.0
2015-09-22 15:00:00,46.55,46.56,46.45,46.49,160367.0,35.6847,35.6924,35.6081,35.6387,160367.0
2015-09-22 15:10:00,46.49,46.52,46.41,46.45,126768.0,35.6387,35.6617,35.5774,35.6081,126768.0
2015-09-22 15:20:00,46.46,46.63,46.44,46.62,164441.0,35.6157,35.746,35.6004,35.7384,164441.0
2015-09-22 15:30:00,46.63,46.74,46.61,46.7,213363.0,35.746,35.8304,35.7307,35.7997,213363.0
2015-09-22 15:40:00,46.7,46.73,46.57,46.59,174744.0,35.7997,35.8227,35.7,35.7154,174744.0
2015-09-22 15:50:00,46.59,46.69,46.53,46.61,432880.0,35.7154,35.792,35.6694,35.7307,432880.0
2015-09-23 09:30:00,46.61,46.8,46.44,46.48,181297.0,35.7307,35.8764,35.6004,35.6311,181297.0
2015-09-23 09:40:00,46.49,46.62,46.47,46.6,133822.0,35.6387,35.7384,35.6234,35.723,133822.0
2015-09-23 09:50:00,46.61,46.73,46.56,46.66,137009.0,35.7307,35.8227,35.6924,35.769,137009.0
2015-09-23 10:00:00,46.67,46.69,46.58,46.59,93116.0,35.7767,35.792,35.7077,35.7154,93116.0
2015-09-23 10:10:00,46.59,46.72,46.58,46.72,73535.0,35.7154,35.815,35.7077,35.815,73535.0
2015-09-23 10:20:00,46.72,46.72,46.6,46.7,108730.0,35.815,35.815,35.723,35.7997,108730.0
2015-09-23 10:30:00,46.71,46.78,46.66,46.7,53100.0,35.8074,35.861,35.769,35.7997,53100.0
2015-09-23 10:40:00,46.69,46.71,46.62,46.69,88208.0,35.792,35.8074,35.7384,35.792,88208.0
2015-09-23 10:50:00,46.7,46.79,46.69,46.74,94741.0,35.7997,35.8687,35.792,35.8304,94741.0
2015-09-23 11:00:00,46.74,46.77,46.65,46.71,73071.0,35.8304,35.8534,35.7614,35.8074,73071.0
2015-09-23 11:10:00,46.7,46.7,46.59,46.63,123563.0,35.7997,35.7997,35.7154,35.746,123563.0
2015-09-23 11:20:00,46.63,46.63,46.55,46.62,111225.0,35.746,35.746,35.6847,35.7384,111225.0
2015-09-23 11:30:00,46.62,46.64,46.51,46.54,234094.0,35.7384,35.7537,35.654,35.677,234094.0
2015-09-23 11:40:00,46.54,46.55,46.39,46.41,57042.0,35.677,35.6847,35.5621,35.5774,57042.0
2015-09-23 11:50:00,46.4,46.4,46.3,46.4,55622.0,35.5697,35.5697,35.4931,35.5697,55622.0
2015-09-23 12:00:00,46.39,46.4,46.26,46.31,51433.0,35.5621,35.5697,35.4624,35.5007,51433.0
2015-09-23 12:10:00,46.31,46.36,46.3,46.35,28401.0,35.5007,35.5391,35.4931,35.5314,28401.0
2015-09-23 12:20:00,46.36,46.38,46.3,46.38,35579.0,35.5391,35.5544,35.4931,35.5544,35579.0
2015-09-23 12:30:00,46.38,46.48,46.37,46.41,96448.0,35.5544,35.6311,35.5467,35.5774,96448.0
2015-09-23 12:40:00,46.41,46.46,46.4,46.45,52887.0,35.5774,35.6157,35.5697,35.6081,52887.0
2015-09-23 12:50:00,46.46,46.53,46.45,46.47,48697.0,35.6157,35.6694,35.6081,35.6234,48697.0
2015-09-23 13:00:00,46.46,46.57,46.43,46.55,44442.0,35.6157,35.7,35.5927,35.6847,44442.0
2015-09-23 13:10:00,46.54,46.56,46.51,46.54,36288.0,35.677,35.6924,35.654,35.677,36288.0
2015-09-23 13:20:00,46.55,46.55,46.44,46.48,90508.0,35.6847,35.6847,35.6004,35.6311,90508.0
2015-09-23 13:30:00,46.48,46.5,46.43,46.47,42198.0,35.6311,35.6464,35.5927,35.6234,42198.0
2015-09-23 13:40:00,46.47,46.63,46.45,46.61,48774.0,35.6234,35.746,35.6081,35.7307,48774.0
2015-09-23 13:50:00,46.6,46.61,46.54,46.56,52509.0,35.723,35.7307,35.677,35.6924,52509.0
2015-09-23 14:00:00,46.56,46.69,46.55,46.64,60705.0,35.6924,35.792,35.6847,35.7537,60705.0
2015-09-23 14:10:00,46.63,46.68,46.58,46.59,45090.0,35.746,35.7844,35.7077,35.7154,45090.0
2015-09-23 14:20:00,46.58,46.61,46.54,46.59,74899.0,35.7077,35.7307,35.677,35.7154,74899.0
2015-09-23 14:30:00,46.58,46.65,46.5,46.52,75788.0,35.7077,35.7614,35.6464,35.6617,75788.0
2015-09-23 14:40:00,46.52,46.56,46.49,46.55,77225.0,35.6617,35.6924,35.6387,35.6847,77225.0
2015-09-23 14:50:00,46.55,46.57,46.48,46.53,85443.0,35.6847,35.7,35.6311,35.6694,85443.0
2015-09-23 15:00:00,46.54,46.61,46.49,46.6,114209.0,35.677,35.7307,35.6387,35.723,114209.0
2015-09-23 15:10:00,46.6,46.62,46.5,46.58,197500.0,35.723,35.7384,35.6464,35.7077,197500.0
2015-09-23 15:20:00,46.59,46.6,46.49,46.55,131164.0,35.7154,35.723,35.6387,35.6847,131164.0
2015-09-23 15:30:00,46.56,46.62,46.51,46.61,163756.0,35.6924,35.7384,35.654,35.7307,163756.0
2015-09-23 15:40:00,46.61,46.63,46.57,46.6,187382.0,35.7307,35.746,35.7,35.723,187382.0
2015-09-23 15:50:00,46.59,46.62,46.56,46.58,313923.0,35.7154,35.7384,35.6924,35.7077,313923.0
2015-09-24 09:30:00,46.17,46.47,45.73,45.73,189394.0,35.3934,35.6234,35.0561,35.0561,189394.0
2015-09-24 09:40:00,45.73,45.75,45.4,45.44,174800.0,35.0561,35.0714,34.8031,34.8338,174800.0
2015-09-24 09:50:00,45.44,45.85,45.33,45.82,365763.0,34.8338,35.1481,34.7495,35.1251,365763.0
2015-09-24 10:00:00,45.84,46.03,45.82,45.98,298468.0,35.1404,35.2861,35.1251,35.2478,298468.0
2015-09-24 10:10:00,45.98,46.05,45.82,45.88,99308.0,35.2478,35.3014,35.1251,35.1711,99308.0
2015-09-24 10:20:00,45.87,45.88,45.71,45.71,155041.0,35.1634,35.1711,35.0408,35.0408,155041.0
2015-09-24 10:30:00,45.71,45.73,45.62,45.64,202335.0,35.0408,35.0561,34.9718,34.9871,202335.0
2015-09-24 10:40:00,45.64,45.76,45.57,45.74,216287.0,34.9871,35.0791,34.9335,35.0638,216287.0
2015-09-24 10:50:00,45.74,45.79,45.65,45.76,132964.0,35.0638,35.1021,34.9948,35.0791,132964.0
2015-09-24 11:00:00,45.76,45.78,45.69,45.78,134335.0,35.0791,35.0944,35.0254,35.0944,134335.0
2015-09-24 11:10:00,45.78,45.83,45.74,45.79,278120.0,35.0944,35.1328,35.0638,35.1021,278120.0
2015-09-24 11:20:00,45.8,45.89,45.75,45.76,79037.0,35.1098,35.1788,35.0714,35.0791,79037.0
2015-09-24 11:30:00,45.76,45.95,45.76,45.95,63065.0,35.0791,35.2248,35.0791,35.2248,63065.0
2015-09-24 11:40:00,45.95,46.0,45.87,45.89,58975.0,35.2248,35.2631,35.1634,35.1788,58975.0
2015-09-24 11:50:00,45.89,46.1,45.87,46.07,74769.0,35.1788,35.3397,35.1634,35.3167,74769.0
2015-09-24 12:00:00,46.07,46.15,46.02,46.03,111755.0,35.3167,35.3781,35.2784,35.2861,111755.0
2015-09-24 12:10:00,46.04,46.13,46.01,46.11,59506.0,35.2938,35.3627,35.2708,35.3474,59506.0
2015-09-24 12:20:00,46.1,46.18,46.07,46.13,47834.0,35.3397,35.4011,35.3167,35.3627,47834.0
2015-09-24 12:30:00,46.13,46.32,46.12,46.19,99142.0,35.3627,35.5084,35.3551,35.4087,99142.0
2015-09-24 12:40:00,46.2,46.22,46.09,46.13,54941.0,35.4164,35.4317,35.3321,35.3627,54941.0
2015-09-24 12:50:00,46.12,46.14,46.01,46.02,81573.0,35.3551,35.3704,35.2708,35.2784,81573.0
2015-09-24 13:00:00,46.02,46.13,46.0,46.12,151798.0,35.2784,35.3627,35.2631,35.3551,151798.0
2015-09-24 13:10:00,46.14,46.2,46.02,46.04,85524.0,35.3704,35.4164,35.2784,35.2938,85524.0
2015-09-24 13:20:00,46.04,46.09,45.93,46.0,84064.0,35.2938,35.3321,35.2094,35.2631,84064.0
2015-09-24 13:30:00,46.01,46.03,45.96,45.96,63816.0,35.2708,35.2861,35.2324,35.2324,63816.0
2015-09-24 13:40:00,45.95,46.14,45.93,46.14,101717.0,35.2248,35.3704,35.2094,35.3704,101717.0
2015-09-24 13:50:00,46.14,46.26,46.14,46.25,126235.0,35.3704,35.4624,35.3704,35.4547,126235.0
2015-09-24 14:00:00,46.24,46.31,46.22,46.26,126700.0,35.4471,35.5007,35.4317,35.4624,126700.0
2015-09-24 14:10:00,46.27,46.44,46.26,46.42,81938.0,35.4701,35.6004,35.4624,35.5851,81938.0
2015-09-24 14:20:00,46.42,46.56,46.41,46.47,92799.0,35.5851,35.6924,35.5774,35.6234,92799.0
2015-09-24 14:30:00,46.47,46.49,46.38,46.45,92598.0,35.6234,35.6387,35.5544,35.6081,92598.0
2015-09-24 14:40:00,46.45,46.76,46.39,46.75,183718.0,35.6081,35.8457,35.5621,35.838,183718.0
2015-09-24 14:50:00,46.75,46.92,46.64,46.76,204045.0,35.838,35.9683,35.7537,35.8457,204045.0
2015-09-24 15:00:00,46.76,46.81,46.5,46.53,437436.0,35.8457,35.884,35.6464,35.6694,437436.0
2015-09-24 15:10:00,46.53,46.69,46.44,46.66,278353.0,35.6694,35.792,35.6004,35.769,278353.0
2015-09-24 15:20:00,46.67,46.8,46.6,46.73,158405.0,35.7767,35.8764,35.723,35.8227,158405.0
2015-09-24 15:30:00,46.73,46.75,46.62,46.67,354339.0,35.8227,35.838,35.7384,35.7767,354339.0
2015-09-24 15:40:00,46.67,46.8,46.66,46.72,685342.0,35.7767,35.8764,35.769,35.815,685342.0
2015-09-24 15:50:00,46.71,46.79,46.65,46.75,1126890.0,35.8074,35.8687,35.7614,35.838,1126890.0
2015-09-25 09:30:00,47.38,47.42,46.99,47.06,291158.0,36.321,36.3516,36.022,36.0757,291158.0
2015-09-25 09:40:00,47.05,47.37,47.02,47.37,149736.0,36.068,36.3133,36.045,36.3133,149736.0
2015-09-25 09:50:00,47.37,47.55,47.31,47.33,232153.0,36.3133,36.4513,36.2673,36.2827,232153.0
2015-09-25 10:00:00,47.32,47.37,47.18,47.21,113549.0,36.275,36.3133,36.1677,36.1907,113549.0
2015-09-25 10:10:00,47.21,47.25,47.12,47.12,256764.0,36.1907,36.2213,36.1217,36.1217,256764.0
2015-09-25 10:20:00,47.11,47.22,46.97,46.99,380644.0,36.114,36.1983,36.0067,36.022,380644.0
2015-09-25 10:30:00,46.98,47.2,46.95,47.16,175201.0,36.0143,36.183,35.9913,36.1523,175201.0
2015-09-25 10:40:00,47.16,47.24,47.1,47.24,127673.0,36.1523,36.2137,36.1063,36.2137,127673.0
2015-09-25 10:50:00,47.24,47.31,47.21,47.3,68002.0,36.2137,36.2673,36.1907,36.2597,68002.0
2015-09-25 11:00:00,47.3,47.32,47.2,47.21,67921.0,36.2597,36.275,36.183,36.1907,67921.0
2015-09-25 11:10:00,47.21,47.28,47.2,47.2,94809.0,36.1907,36.2443,36.183,36.183,94809.0
2015-09-25 11:20:00,47.21,47.29,47.2,47.22,86971.0,36.1907,36.252,36.183,36.1983,86971.0
2015-09-25 11:30:00,47.22,47.25,47.19,47.21,171089.0,36.1983,36.2213,36.1753,36.1907,171089.0
2015-09-25 11:40:00,47.2,47.37,47.2,47.32,72876.0,36.183,36.3133,36.183,36.275,72876.0
2015-09-25 11:50:00,47.32,47.35,47.25,47.31,96634.0,36.275,36.298,36.2213,36.2673,96634.0
2015-09-25 12:00:00,47.32,47.32,47.2,47.22,77445.0,36.275,36.275,36.183,36.1983,77445.0
2015-09-25 12:10:00,47.21,47.3,47.19,47.21,100019.0,36.1907,36.2597,36.1753,36.1907,100019.0
2015-09-25 12:20:00,47.21,47.25,47.2,47.22,104290.0,36.1907,36.2213,36.183,36.1983,104290.0
2015-09-25 12:30:00,47.22,47.35,47.22,47.33,121451.0,36.1983,36.298,36.1983,36.2827,121451.0
2015-09-25 12:40:00,47.33,47.47,47.32,47.44,145023.0,36.2827,36.39,36.275,36.367,145023.0
2015-09-25 12:50:00,47.43,47.48,47.38,47.4,139822.0,36.3593,36.3976,36.321,36.3363,139822.0
2015-09-25 13:00:00,47.41,47.5,47.4,47.48,148547.0,36.344,36.413,36.3363,36.3976,148547.0
2015-09-25 13:10:00,47.48,47.53,47.47,47.49,87071.0,36.3976,36.436,36.39,36.4053,87071.0
2015-09-25 13:20:00,47.5,47.53,47.4,47.44,103254.0,36.413,36.436,36.3363,36.367,103254.0
2015-09-25 13:30:00,47.43,47.45,47.31,47.32,131145.0,36.3593,36.3746,36.2673,36.275,131145.0
2015-09-25 13:40:00,47.33,47.4,47.31,47.4,210455.0,36.2827,36.3363,36.2673,36.3363,210455.0
2015-09-25 13:50:00,47.4,47.48,47.39,47.46,101940.0,36.3363,36.3976,36.3286,36.3823,101940.0
2015-09-25 14:00:00,47.45,47.53,47.44,47.48,122283.0,36.3746,36.436,36.367,36.3976,122283.0
2015-09-25 14:10:00,47.49,47.5,47.19,47.19,139764.0,36.4053,36.413,36.1753,36.1753,139764.0
2015-09-25 14:20:00,47.19,47.23,47.14,47.17,398747.0,36.1753,36.206,36.137,36.16,398747.0
2015-09-25 14:30:00,47.16,47.23,47.08,47.19,277667.0,36.1523,36.206,36.091,36.1753,277667.0
2015-09-25 14:40:00,47.19,47.21,47.0,47.01,349084.0,36.1753,36.1907,36.0297,36.0373,349084.0
2015-09-25 14:50:00,47.02,47.24,47.01,47.2,269208.0,36.045,36.2137,36.0373,36.183,269208.0
2015-09-25 15:00:00,47.2,47.21,46.89,46.91,351507.0,36.183,36.1907,35.9454,35.9607,351507.0
2015-09-25 15:10:00,46.91,47.01,46.8,46.99,422989.0,35.9607,36.0373,35.8764,36.022,422989.0
2015-09-25 15:20:00,47.0,47.15,46.98,47.05,292385.0,36.0297,36.1447,36.0143,36.068,292385.0
2015-09-25 15:30:00,47.06,47.23,47.02,47.14,407880.0,36.0757,36.206,36.045,36.137,407880.0
2015-09-25 15:40:00,47.14,47.34,47.08,47.33,394748.0,36.137,36.2903,36.091,36.2827,394748.0
2015-09-25 15:50:00,47.33,47.33,47.15,47.17,516364.0,36.2827,36.2827,36.1447,36.16,516364.0
2015-09-28 09:30:00,47.05,47.31,46.98,47.21,259994.0,36.068,36.2673,36.0143,36.1907,259994.0
2015-09-28 09:40:00,47.22,47.45,47.2,47.29,251157.0,36.1983,36.3746,36.183,36.252,251157.0
2015-09-28 09:50:00,47.3,47.3,47.1,47.22,222440.0,36.2597,36.2597,36.1063,36.1983,222440.0
2015-09-28 10:00:00,47.21,47.38,47.15,47.25,391735.0,36.1907,36.321,36.1447,36.2213,391735.0
2015-09-28 10:10:00,47.25,47.33,47.19,47.24,395949.0,36.2213,36.2827,36.1753,36.2137,395949.0
2015-09-28 10:20:00,47.24,47.37,47.22,47.35,225806.0,36.2137,36.3133,36.1983,36.298,225806.0
2015-09-28 10:30:00,47.35,47.37,47.24,47.27,247518.0,36.298,36.3133,36.2137,36.2367,247518.0
2015-09-28 10:40:00,47.27,47.38,47.18,47.26,128329.0,36.2367,36.321,36.1677,36.229,128329.0
2015-09-28 10:50:00,47.26,47.34,47.2,47.3,161066.0,36.229,36.2903,36.183,36.2597,161066.0
2015-09-28 11:00:00,47.31,47.33,47.25,47.29,111156.0,36.2673,36.2827,36.2213,36.252,111156.0
2015-09-28 11:10:00,47.29,47.32,47.19,47.23,225444.0,36.252,36.275,36.1753,36.206,225444.0
2015-09-28 11:20:00,47.24,47.31,47.05,47.14,226688.0,36.2137,36.2673,36.068,36.137,226688.0
2015-09-28 11:30:00,47.14,47.25,47.1,47.22,204782.0,36.137,36.2213,36.1063,36.1983,204782.0
2015-09-28 11:40:00,47.21,47.32,47.17,47.19,119800.0,36.1907,36.275,36.16,36.1753,119800.0
2015-09-28 11:50:00,47.18,47.19,47.09,47.15,228645.0,36.1677,36.1753,36.0987,36.1447,228645.0
2015-09-28 12:00:00,47.15,47.18,47.1,47.15,162571.0,36.1447,36.1677,36.1063,36.1447,162571.0
2015-09-28 12:10:00,47.16,47.16,47.03,47.11,133423.0,36.1523,36.1523,36.0527,36.114,133423.0
2015-09-28 12:20:00,47.11,47.23,47.08,47.21,133250.0,36.114,36.206,36.091,36.1907,133250.0
2015-09-28 12:30:00,47.21,47.23,47.09,47.13,163601.0,36.1907,36.206,36.0987,36.1293,163601.0
2015-09-28 12:40:00,47.12,47.13,46.99,47.04,266347.0,36.1217,36.1293,36.022,36.0603,266347.0
2015-09-28 12:50:00,47.04,47.23,47.01,47.14,183297.0,36.0603,36.206,36.0373,36.137,183297.0
2015-09-28 13:00:00,47.14,47.26,47.13,47.22,139892.0,36.137,36.229,36.1293,36.1983,139892.0
2015-09-28 13:10:00,47.22,47.22,47.0,47.07,89421.0,36.1983,36.1983,36.0297,36.0833,89421.0
2015-09-28 13:20:00,47.07,47.12,47.02,47.12,116376.0,36.0833,36.1217,36.045,36.1217,116376.0
2015-09-28 13:30:00,47.11,47.22,47.08,47.17,126298.0,36.114,36.1983,36.091,36.16,126298.0
2015-09-28 13:40:00,47.17,47.23,47.13,47.15,96829.0,36.16,36.206,36.1293,36.1447,96829.0
2015-09-28 13:50:00,47.14,47.22,47.11,47.12,185314.0,36.137,36.1983,36.114,36.1217,185314.0
2015-09-28 14:00:00,47.12,47.18,47.03,47.13,190723.0,36.1217,36.1677,36.0527,36.1293,190723.0
2015-09-28 14:10:00,47.13,47.13,46.9,46.95,201392.0,36.1293,36.1293,35.953,35.9913,201392.0
2015-09-28 14:20:00,46.95,47.09,46.88,47.08,171602.0,35.9913,36.0987,35.9377,36.091,171602.0
2015-09-28 14:30:00,47.09,47.25,47.04,47.25,165300.0,36.0987,36.2213,36.0603,36.2213,165300.0
2015-09-28 14:40:00,47.25,47.26,47.15,47.2,186164.0,36.2213,36.229,36.1447,36.183,186164.0
2015-09-28 14:50:00,47.2,47.21,47.11,47.13,275961.0,36.183,36.1907,36.114,36.1293,275961.0
2015-09-28 15:00:00,47.13,47.14,47.04,47.06,253725.0,36.1293,36.137,36.0603,36.0757,253725.0
2015-09-28 15:10:00,47.06,47.23,47.05,47.18,362640.0,36.0757,36.206,36.068,36.1677,362640.0
2015-09-28 15:20:00,47.19,47.21,47.08,47.12,540774.0,36.1753,36.1907,36.091,36.1217,540774.0
2015-09-28 15:30:00,47.11,47.32,47.1,47.19,447030.0,36.114,36.275,36.1063,36.1753,447030.0
2015-09-28 15:40:00,47.19,47.31,47.13,47.16,488786.0,36.1753,36.2673,36.1293,36.1523,488786.0
2015-09-28 15:50:00,47.15,47.2,46.95,46.95,977569.0,36.1447,36.183,35.9913,35.9913,977569.0
2015-09-29 09:30:00,47.16,47.22,46.99,47.08,191635.0,36.1523,36.1983,36.022,36.091,191635.0
2015-09-29 09:40:00,47.06,47.06,46.83,46.83,178194.0,36.0757,36.0757,35.8994,35.8994,178194.0
2015-09-29 09:50:00,46.82,47.08,46.79,46.98,150091.0,35.8917,36.091,35.8687,36.0143,150091.0
2015-09-29 10:00:00,47.0,47.15,46.95,47.1,143177.0,36.0297,36.1447,35.9913,36.1063,143177.0
2015-09-29 10:10:00,47.09,47.28,47.08,47.26,104671.0,36.0987,36.2443,36.091,36.229,104671.0
2015-09-29 10:20:00,47.26,47.45,47.24,47.44,155412.0,36.229,36.3746,36.2137,36.367,155412.0
2015-09-29 10:30:00,47.45,47.54,47.41,47.46,243868.0,36.3746,36.4436,36.344,36.3823,243868.0
2015-09-29 10:40:00,47.45,47.45,47.24,47.24,206335.0,36.3746,36.3746,36.2137,36.2137,206335.0
2015-09-29 10:50:00,47.25,47.37,47.21,47.37,145410.0,36.2213,36.3133,36.1907,36.3133,145410.0
2015-09-29 11:00:00,47.37,47.43,47.31,47.37,155071.0,36.3133,36.3593,36.2673,36.3133,155071.0
2015-09-29 11:10:00,47.38,47.41,47.1,47.15,226183.0,36.321,36.344,36.1063,36.1447,226183.0
2015-09-29 11:20:00,47.16,47.3,47.13,47.25,65813.0,36.1523,36.2597,36.1293,36.2213,65813.0
2015-09-29 11:30:00,47.26,47.28,47.08,47.24,132473.0,36.229,36.2443,36.091,36.2137,132473.0
2015-09-29 11:40:00,47.23,47.3,47.11,47.26,77292.0,36.206,36.2597,36.114,36.229,77292.0
2015-09-29 11:50:00,47.27,47.32,47.21,47.21,107081.0,36.2367,36.275,36.1907,36.1907,107081.0
2015-09-29 12:00:00,47.21,47.25,47.14,47.14,94308.0,36.1907,36.2213,36.137,36.137,94308.0
2015-09-29 12:10:00,47.13,47.23,47.05,47.19,204559.0,36.1293,36.206,36.068,36.1753,204559.0
2015-09-29 12:20:00,47.19,47.32,47.19,47.28,99061.0,36.1753,36.275,36.1753,36.2443,99061.0
2015-09-29 12:30:00,47.29,47.3,47.21,47.23,66576.0,36.252,36.2597,36.1907,36.206,66576.0
2015-09-29 12:40:00,47.22,47.27,47.14,47.23,58711.0,36.1983,36.2367,36.137,36.206,58711.0
2015-09-29 12:50:00,47.24,47.24,47.04,47.05,59376.0,36.2137,36.2137,36.0603,36.068,59376.0
2015-09-29 13:00:00,47.06,47.21,47.04,47.16,83924.0,36.0757,36.1907,36.0603,36.1523,83924.0
2015-09-29 13:10:00,47.14,47.21,47.1,47.18,66972.0,36.137,36.1907,36.1063,36.1677,66972.0
2015-09-29 13:20:00,47.19,47.23,47.14,47.2,76368.0,36.1753,36.206,36.137,36.183,76368.0
2015-09-29 13:30:00,47.2,47.33,47.2,47.28,78679.0,36.183,36.2827,36.183,36.2443,78679.0
2015-09-29 13:40:00,47.28,47.41,47.28,47.36,85981.0,36.2443,36.344,36.2443,36.3056,85981.0
2015-09-29 13:50:00,47.36,47.45,47.36,47.44,106321.0,36.3056,36.3746,36.3056,36.367,106321.0
2015-09-29 14:00:00,47.43,47.44,47.29,47.31,93928.0,36.3593,36.367,36.252,36.2673,93928.0
2015-09-29 14:10:00,47.31,47.36,47.25,47.31,70249.0,36.2673,36.3056,36.2213,36.2673,70249.0
2015-09-29 14:20:00,47.31,47.47,47.27,47.45,118338.0,36.2673,36.39,36.2367,36.3746,118338.0
2015-09-29 14:30:00,47.44,47.51,47.38,47.44,159931.0,36.367,36.4206,36.321,36.367,159931.0
2015-09-29 14:40:00,47.44,47.47,47.29,47.31,123707.0,36.367,36.39,36.252,36.2673,123707.0
2015-09-29 14:50:00,47.32,47.35,47.25,47.26,171615.0,36.275,36.298,36.2213,36.229,171615.0
2015-09-29 15:00:00,47.26,47.29,47.15,47.23,192914.0,36.229,36.252,36.1447,36.206,192914.0
2015-09-29 15:10:00,47.22,47.32,47.18,47.25,225818.0,36.1983,36.275,36.1677,36.2213,225818.0
2015-09-29 15:20:00,47.25,47.25,47.13,47.2,230719.0,36.2213,36.2213,36.1293,36.183,230719.0
2015-09-29 15:30:00,47.2,47.47,47.2,47.37,224997.0,36.183,36.39,36.183,36.3133,224997.0
2015-09-29 15:40:00,47.36,47.44,47.28,47.44,204794.0,36.3056,36.367,36.2443,36.367,204794.0
2015-09-29 15:50:00,47.44,47.61,47.43,47.53,546619.0,36.367,36.4973,36.3593,36.436,546619.0
2015-09-30 09:30:00,48.09,48.76,47.92,48.74,297906.0,36.8653,37.3789,36.7349,37.3635,297906.0
2015-09-30 09:40:00,48.75,48.75,48.5,48.67,166071.0,37.3712,37.3712,37.1796,37.3099,166071.0
2015-09-30 09:50:00,48.66,48.69,48.59,48.65,156643.0,37.3022,37.3252,37.2486,37.2945,156643.0
2015-09-30 10:00:00,48.65,49.08,48.65,49.06,287215.0,37.2945,37.6242,37.2945,37.6089,287215.0
2015-09-30 10:10:00,49.05,49.26,49.0,49.24,208758.0,37.6012,37.7622,37.5629,37.7468,208758.0
2015-09-30 10:20:00,49.24,49.4,49.24,49.36,206701.0,37.7468,37.8695,37.7468,37.8388,206701.0
2015-09-30 10:30:00,49.35,49.48,49.24,49.35,282343.0,37.8312,37.9308,37.7468,37.8312,282343.0
2015-09-30 10:40:00,49.34,49.35,49.19,49.2,168306.0,37.8235,37.8312,37.7085,37.7162,168306.0
2015-09-30 10:50:00,49.19,49.22,48.98,48.99,169937.0,37.7085,37.7315,37.5475,37.5552,169937.0
2015-09-30 11:00:00,48.98,48.99,48.88,48.92,248018.0,37.5475,37.5552,37.4709,37.5015,248018.0
2015-09-30 11:10:00,48.93,49.14,48.93,49.14,122720.0,37.5092,37.6702,37.5092,37.6702,122720.0
2015-09-30 11:20:00,49.13,49.19,49.05,49.12,69522.0,37.6625,37.7085,37.6012,37.6548,69522.0
2015-09-30 11:30:00,49.11,49.22,49.1,49.14,131143.0,37.6472,37.7315,37.6395,37.6702,131143.0
2015-09-30 11:40:00,49.14,49.16,48.93,48.96,74922.0,37.6702,37.6855,37.5092,37.5322,74922.0
2015-09-30 11:50:00,48.95,48.99,48.88,48.97,123467.0,37.5245,37.5552,37.4709,37.5399,123467.0
2015-09-30 12:00:00,48.98,49.05,48.94,48.95,116979.0,37.5475,37.6012,37.5169,37.5245,116979.0
2015-09-30 12:10:00,48.95,49.01,48.94,49.0,113245.0,37.5245,37.5705,37.5169,37.5629,113245.0
2015-09-30 12:20:00,49.01,49.1,48.95,49.07,70064.0,37.5705,37.6395,37.5245,37.6165,70064.0
2015-09-30 12:30:00,49.07,49.08,48.96,48.97,61802.0,37.6165,37.6242,37.5322,37.5399,61802.0
2015-09-30 12:40:00,48.96,49.02,48.92,48.95,224741.0,37.5322,37.5782,37.5015,37.5245,224741.0
2015-09-30 12:50:00,48.96,49.0,48.92,48.97,87196.0,37.5322,37.5629,37.5015,37.5399,87196.0
2015-09-30 13:00:00,48.97,49.06,48.96,49.04,70327.0,37.5399,37.6089,37.5322,37.5935,70327.0
2015-09-30 13:10:00,49.04,49.18,48.99,49.17,81322.0,37.5935,37.7008,37.5552,37.6932,81322.0
2015-09-30 13:20:00,49.18,49.23,49.1,49.23,148359.0,37.7008,37.7392,37.6395,37.7392,148359.0
2015-09-30 13:30:00,49.22,49.25,49.09,49.19,134034.0,37.7315,37.7545,37.6318,37.7085,134034.0
2015-09-30 13:40:00,49.19,49.41,49.19,49.39,215785.0,37.7085,37.8772,37.7085,37.8618,215785.0
2015-09-30 13:50:00,49.4,49.5,49.37,49.48,155760.0,37.8695,37.9461,37.8465,37.9308,155760.0
2015-09-30 14:00:00,49.47,49.48,49.28,49.28,98383.0,37.9232,37.9308,37.7775,37.7775,98383.0
2015-09-30 14:10:00,49.28,49.28,49.21,49.24,147524.0,37.7775,37.7775,37.7238,37.7468,147524.0
2015-09-30 14:20:00,49.25,49.34,49.24,49.29,112658.0,37.7545,37.8235,37.7468,37.7852,112658.0
2015-09-30 14:30:00,49.3,49.36,49.28,49.34,264488.0,37.7928,37.8388,37.7775,37.8235,264488.0
2015-09-30 14:40:00,49.34,49.42,49.33,49.38,110634.0,37.8235,37.8848,37.8158,37.8542,110634.0
2015-09-30 14:50:00,49.39,49.43,49.29,49.42,117948.0,37.8618,37.8925,37.7852,37.8848,117948.0
2015-09-30 15:00:00,49.42,49.47,49.33,49.39,267063.0,37.8848,37.9232,37.8158,37.8618,267063.0
2015-09-30 15:10:00,49.39,49.44,49.35,49.38,231870.0,37.8618,37.9002,37.8312,37.8542,231870.0
2015-09-30 15:20:00,49.37,49.41,49.29,49.32,247377.0,37.8465,37.8772,37.7852,37.8082,247377.0
2015-09-30 15:30:00,49.33,49.51,49.32,49.39,264975.0,37.8158,37.9538,37.8082,37.8618,264975.0
2015-09-30 15:40:00,49.38,49.45,49.34,49.43,316103.0,37.8542,37.9078,37.8235,37.8925,316103.0
2015-09-30 15:50:00,49.45,49.55,49.43,49.5,977654.0,37.9078,37.9845,37.8925,37.9461,977654.0
2015-10-01 09:30:00,49.84,49.87,49.17,49.26,293863.0,38.2068,38.2298,37.6932,37.7622,293863.0
2015-10-01 09:40:00,49.26,49.32,48.96,49.01,277962.0,37.7622,37.8082,37.5322,37.5705,277962.0
2015-10-01 09:50:00,49.02,49.02,48.69,48.7,444971.0,37.5782,37.5782,37.3252,37.3329,444971.0
2015-10-01 10:00:00,48.7,48.79,48.51,48.77,411509.0,37.3329,37.4019,37.1872,37.3865,411509.0
2015-10-01 10:10:00,48.77,48.92,48.72,48.82,216130.0,37.3865,37.5015,37.3482,37.4249,216130.0
2015-10-01 10:20:00,48.81,48.83,48.44,48.55,392698.0,37.4172,37.4325,37.1336,37.2179,392698.0
2015-10-01 10:30:00,48.55,48.63,48.34,48.41,167366.0,37.2179,37.2792,37.0569,37.1106,167366.0
2015-10-01 10:40:00,48.4,48.43,48.24,48.36,161554.0,37.1029,37.1259,36.9802,37.0722,161554.0
2015-10-01 10:50:00,48.36,48.36,48.12,48.14,261120.0,37.0722,37.0722,36.8883,36.9036,261120.0
2015-10-01 11:00:00,48.14,48.25,48.09,48.18,162834.0,36.9036,36.9879,36.8653,36.9343,162834.0
2015-10-01 11:10:00,48.19,48.36,48.18,48.34,238457.0,36.9419,37.0722,36.9343,37.0569,238457.0
2015-10-01 11:20:00,48.35,48.51,48.25,48.46,214746.0,37.0646,37.1872,36.9879,37.1489,214746.0
2015-10-01 11:30:00,48.47,48.49,48.13,48.24,141002.0,37.1566,37.1719,36.8959,36.9802,141002.0
2015-10-01 11:40:00,48.23,48.24,48.09,48.17,155937.0,36.9726,36.9802,36.8653,36.9266,155937.0
2015-10-01 11:50:00,48.17,48.19,47.9,48.01,204832.0,36.9266,36.9419,36.7196,36.8039,204832.0
2015-10-01 12:00:00,48.02,48.05,47.89,47.94,156218.0,36.8116,36.8346,36.7119,36.7503,156218.0
2015-10-01 12:10:00,47.94,48.07,47.93,48.06,101843.0,36.7503,36.8499,36.7426,36.8423,101843.0
2015-10-01 12:20:00,48.07,48.14,47.97,48.1,166712.0,36.8499,36.9036,36.7733,36.8729,166712.0
2015-10-01 12:30:00,48.1,48.12,48.03,48.09,112513.0,36.8729,36.8883,36.8193,36.8653,112513.0
2015-10-01 12:40:00,48.09,48.09,48.01,48.03,146649.0,36.8653,36.8653,36.8039,36.8193,146649.0
2015-10-01 12:50:00,48.04,48.13,47.98,48.11,123912.0,36.8269,36.8959,36.7809,36.8806,123912.0
2015-10-01 13:00:00,48.11,48.12,47.98,48.04,121459.0,36.8806,36.8883,36.7809,36.8269,121459.0
2015-10-01 13:10:00,48.04,48.16,47.94,48.09,204334.0,36.8269,36.9189,36.7503,36.8653,204334.0
2015-10-01 13:20:00,48.08,48.12,48.0,48.06,141971.0,36.8576,36.8883,36.7963,36.8423,141971.0
2015-10-01 13:30:00,48.07,48.15,48.01,48.07,121362.0,36.8499,36.9113,36.8039,36.8499,121362.0
2015-10-01 13:40:00,48.07,48.19,47.99,48.19,123910.0,36.8499,36.9419,36.7886,36.9419,123910.0
2015-10-01 13:50:00,48.19,48.22,48.1,48.2,188563.0,36.9419,36.9649,36.8729,36.9496,188563.0
2015-10-01 14:00:00,48.2,48.37,48.19,48.35,198801.0,36.9496,37.0799,36.9419,37.0646,198801.0
2015-10-01 14:10:00,48.35,48.43,48.28,48.33,163184.0,37.0646,37.1259,37.0109,37.0492,163184.0
2015-10-01 14:20:00,48.33,48.33,48.19,48.25,121810.0,37.0492,37.0492,36.9419,36.9879,121810.0
2015-10-01 14:30:00,48.25,48.34,48.22,48.3,159573.0,36.9879,37.0569,36.9649,37.0262,159573.0
2015-10-01 14:40:00,48.3,48.35,48.1,48.11,153839.0,37.0262,37.0646,36.8729,36.8806,153839.0
2015-10-01 14:50:00,48.11,48.38,48.11,48.34,151129.0,36.8806,37.0876,36.8806,37.0569,151129.0
2015-10-01 15:00:00,48.35,48.41,48.27,48.28,215843.0,37.0646,37.1106,37.0032,37.0109,215843.0
2015-10-01 15:10:00,48.28,48.42,48.28,48.4,179905.0,37.0109,37.1182,37.0109,37.1029,179905.0
2015-10-01 15:20:00,48.4,48.4,48.26,48.27,248297.0,37.1029,37.1029,36.9956,37.0032,248297.0
2015-10-01 15:30:00,48.26,48.3,48.18,48.2,315402.0,36.9956,37.0262,36.9343,36.9496,315402.0
2015-10-01 15:40:00,48.2,48.38,48.19,48.34,337141.0,36.9496,37.0876,36.9419,37.0569,337141.0
2015-10-01 15:50:00,48.33,48.48,48.33,48.44,735969.0,37.0492,37.1642,37.0492,37.1336,735969.0
2015-10-02 09:30:00,47.78,48.0,47.6,47.7,284257.0,36.6276,36.7963,36.4896,36.5663,284257.0
2015-10-02 09:40:00,47.72,47.86,47.43,47.43,360995.0,36.5816,36.6889,36.3593,36.3593,360995.0
2015-10-02 09:50:00,47.43,47.53,47.22,47.48,383225.0,36.3593,36.436,36.1983,36.3976,383225.0
2015-10-02 10:00:00,47.47,47.52,47.12,47.51,231435.0,36.39,36.4283,36.1217,36.4206,231435.0
2015-10-02 10:10:00,47.51,47.71,47.42,47.64,225284.0,36.4206,36.574,36.3516,36.5203,225284.0
2015-10-02 10:20:00,47.65,47.7,47.41,47.41,133562.0,36.528,36.5663,36.344,36.344,133562.0
2015-10-02 10:30:00,47.41,47.61,47.37,47.61,167126.0,36.344,36.4973,36.3133,36.4973,167126.0
2015-10-02 10:40:00,47.6,47.69,47.57,47.68,181046.0,36.4896,36.5586,36.4666,36.551,181046.0
2015-10-02 10:50:00,47.67,47.81,47.58,47.8,121562.0,36.5433,36.6506,36.4743,36.6429,121562.0
2015-10-02 11:00:00,47.8,47.93,47.73,47.9,129531.0,36.6429,36.7426,36.5893,36.7196,129531.0
2015-10-02 11:10:00,47.9,47.92,47.67,47.67,133643.0,36.7196,36.7349,36.5433,36.5433,133643.0
2015-10-02 11:20:00,47.67,47.78,47.5,47.74,136113.0,36.5433,36.6276,36.413,36.597,136113.0
2015-10-02 11:30:00,47.74,47.93,47.74,47.75,110169.0,36.597,36.7426,36.597,36.6046,110169.0
2015-10-02 11:40:00,47.74,47.82,47.68,47.69,122553.0,36.597,36.6583,36.551,36.5586,122553.0
2015-10-02 11:50:00,47.69,47.9,47.65,47.86,119210.0,36.5586,36.7196,36.528,36.6889,119210.0
2015-10-02 12:00:00,47.86,47.98,47.85,47.93,98879.0,36.6889,36.7809,36.6813,36.7426,98879.0
2015-10-02 12:10:00,47.94,48.03,47.94,48.01,122189.0,36.7503,36.8193,36.7503,36.8039,122189.0
2015-10-02 12:20:00,47.99,48.02,47.94,47.97,75827.0,36.7886,36.8116,36.7503,36.7733,75827.0
2015-10-02 12:30:00,47.97,48.15,47.92,47.93,176033.0,36.7733,36.9113,36.7349,36.7426,176033.0
2015-10-02 12:40:00,47.93,47.94,47.82,47.87,194493.0,36.7426,36.7503,36.6583,36.6966,194493.0
2015-10-02 12:50:00,47.88,48.11,47.84,48.08,191558.0,36.7043,36.8806,36.6736,36.8576,191558.0
2015-10-02 13:00:00,48.08,48.22,48.04,48.17,109349.0,36.8576,36.9649,36.8269,36.9266,109349.0
2015-10-02 13:10:00,48.17,48.29,48.16,48.18,144442.0,36.9266,37.0186,36.9189,36.9343,144442.0
2015-10-02 13:20:00,48.18,48.33,48.17,48.27,176614.0,36.9343,37.0492,36.9266,37.0032,176614.0
2015-10-02 13:30:00,48.27,48.35,48.19,48.21,155670.0,37.0032,37.0646,36.9419,36.9572,155670.0
2015-10-02 13:40:00,48.21,48.28,48.17,48.27,108440.0,36.9572,37.0109,36.9266,37.0032,108440.0
2015-10-02 13:50:00,48.27,48.29,48.1,48.12,106031.0,37.0032,37.0186,36.8729,36.8883,106031.0
2015-10-02 14:00:00,48.13,48.32,48.1,48.32,89198.0,36.8959,37.0416,36.8729,37.0416,89198.0
2015-10-02 14:10:00,48.32,48.32,47.99,48.0,221940.0,37.0416,37.0416,36.7886,36.7963,221940.0
2015-10-02 14:20:00,48.0,48.25,47.98,48.17,133829.0,36.7963,36.9879,36.7809,36.9266,133829.0
2015-10-02 14:30:00,48.17,48.32,48.17,48.32,85259.0,36.9266,37.0416,36.9266,37.0416,85259.0
2015-10-02 14:40:00,48.33,48.34,48.18,48.2,128788.0,37.0492,37.0569,36.9343,36.9496,128788.0
2015-10-02 14:50:00,48.2,48.29,48.17,48.18,116047.0,36.9496,37.0186,36.9266,36.9343,116047.0
2015-10-02 15:00:00,48.18,48.41,48.17,48.4,133961.0,36.9343,37.1106,36.9266,37.1029,133961.0
2015-10-02 15:10:00,48.39,48.55,48.38,48.54,182329.0,37.0952,37.2179,37.0876,37.2102,182329.0
2015-10-02 15:20:00,48.53,48.64,48.48,48.62,195695.0,37.2026,37.2869,37.1642,37.2716,195695.0
2015-10-02 15:30:00,48.62,48.72,48.59,48.63,204761.0,37.2716,37.3482,37.2486,37.2792,204761.0
2015-10-02 15:40:00,48.63,48.75,48.59,48.75,201891.0,37.2792,37.3712,37.2486,37.3712,201891.0
2015-10-02 15:50:00,48.75,48.79,48.66,48.77,542069.0,37.3712,37.4019,37.3022,37.3865,542069.0
2015-10-05 09:30:00,49.04,49.59,49.04,49.55,201919.0,37.5935,38.0151,37.5935,37.9845,201919.0
2015-10-05 09:40:00,49.55,49.66,49.41,49.6,245178.0,37.9845,38.0688,37.8772,38.0228,245178.0
2015-10-05 09:50:00,49.6,49.64,49.0,49.33,250609.0,38.0228,38.0535,37.5629,37.8158,250609.0
2015-10-05 10:00:00,49.34,49.54,49.13,49.53,177616.0,37.8235,37.9768,37.6625,37.9691,177616.0
2015-10-05 10:10:00,49.52,49.6,49.39,49.5,146148.0,37.9615,38.0228,37.8618,37.9461,146148.0
2015-10-05 10:20:00,49.5,49.76,49.5,49.75,114581.0,37.9461,38.1455,37.9461,38.1378,114581.0
2015-10-05 10:30:00,49.75,49.84,49.63,49.7,134830.0,38.1378,38.2068,38.0458,38.0995,134830.0
2015-10-05 10:40:00,49.69,49.69,49.41,49.44,160022.0,38.0918,38.0918,37.8772,37.9002,160022.0
2015-10-05 10:50:00,49.43,49.52,49.34,49.5,237552.0,37.8925,37.9615,37.8235,37.9461,237552.0
2015-10-05 11:00:00,49.49,49.64,49.48,49.62,60530.0,37.9385,38.0535,37.9308,38.0381,60530.0
2015-10-05 11:10:00,49.62,49.68,49.59,49.63,62826.0,38.0381,38.0841,38.0151,38.0458,62826.0
2015-10-05 11:20:00,49.64,49.66,49.48,49.52,131985.0,38.0535,38.0688,37.9308,37.9615,131985.0
2015-10-05 11:30:00,49.52,49.73,49.51,49.66,170557.0,37.9615,38.1225,37.9538,38.0688,170557.0
2015-10-05 11:40:00,49.66,49.75,49.65,49.75,63397.0,38.0688,38.1378,38.0611,38.1378,63397.0
2015-10-05 11:50:00,49.76,49.81,49.71,49.78,98772.0,38.1455,38.1838,38.1071,38.1608,98772.0
2015-10-05 12:00:00,49.77,49.81,49.71,49.76,60231.0,38.1531,38.1838,38.1071,38.1455,60231.0
2015-10-05 12:10:00,49.75,49.88,49.7,49.82,88605.0,38.1378,38.2375,38.0995,38.1915,88605.0
2015-10-05 12:20:00,49.82,49.83,49.68,49.74,67864.0,38.1915,38.1991,38.0841,38.1301,67864.0
2015-10-05 12:30:00,49.75,49.85,49.75,49.82,47636.0,38.1378,38.2145,38.1378,38.1915,47636.0
2015-10-05 12:40:00,49.81,49.88,49.78,49.85,92663.0,38.1838,38.2375,38.1608,38.2145,92663.0
2015-10-05 12:50:00,49.86,49.88,49.76,49.83,120158.0,38.2221,38.2375,38.1455,38.1991,120158.0
2015-10-05 13:00:00,49.83,49.84,49.76,49.82,72010.0,38.1991,38.2068,38.1455,38.1915,72010.0
2015-10-05 13:10:00,49.82,49.97,49.81,49.93,149955.0,38.1915,38.3064,38.1838,38.2758,149955.0
2015-10-05 13:20:00,49.94,49.99,49.92,49.95,85318.0,38.2834,38.3218,38.2681,38.2911,85318.0
2015-10-05 13:30:00,49.95,50.0,49.88,49.99,80883.0,38.2911,38.3294,38.2375,38.3218,80883.0
2015-10-05 13:40:00,49.99,50.05,49.9,50.04,123642.0,38.3218,38.3678,38.2528,38.3601,123642.0
2015-10-05 13:50:00,50.03,50.07,49.99,50.02,96679.0,38.3524,38.3831,38.3218,38.3448,96679.0
2015-10-05 14:00:00,50.02,50.03,49.94,50.0,129726.0,38.3448,38.3524,38.2834,38.3294,129726.0
2015-10-05 14:10:00,49.99,50.19,49.99,50.14,163986.0,38.3218,38.4751,38.3218,38.4368,163986.0
2015-10-05 14:20:00,50.15,50.19,50.1,50.16,82044.0,38.4444,38.4751,38.4061,38.4521,82044.0
2015-10-05 14:30:00,50.16,50.3,50.16,50.3,152312.0,38.4521,38.5594,38.4521,38.5594,152312.0
2015-10-05 14:40:00,50.29,50.35,50.25,50.32,172256.0,38.5518,38.5977,38.5211,38.5748,172256.0
2015-10-05 14:50:00,50.32,50.4,50.32,50.32,232150.0,38.5748,38.6361,38.5748,38.5748,232150.0
2015-10-05 15:00:00,50.32,50.41,50.28,50.41,173369.0,38.5748,38.6437,38.5441,38.6437,173369.0
2015-10-05 15:10:00,50.4,50.4,50.13,50.13,228761.0,38.6361,38.6361,38.4291,38.4291,228761.0
2015-10-05 15:20:00,50.13,50.15,50.07,50.14,180538.0,38.4291,38.4444,38.3831,38.4368,180538.0
2015-10-05 15:30:00,50.14,50.27,50.13,50.18,229224.0,38.4368,38.5364,38.4291,38.4674,229224.0
2015-10-05 15:40:00,50.18,50.19,50.06,50.19,237825.0,38.4674,38.4751,38.3754,38.4751,237825.0
2015-10-05 15:50:00,50.19,50.23,50.09,50.12,515861.0,38.4751,38.5058,38.3984,38.4214,515861.0
2015-10-06 09:30:00,50.12,50.46,49.23,50.17,181632.0,38.4214,38.6821,37.7392,38.4598,181632.0
2015-10-06 09:40:00,50.17,50.49,50.14,50.41,152643.0,38.4598,38.7051,38.4368,38.6437,152643.0
2015-10-06 09:50:00,50.4,50.53,50.26,50.53,182702.0,38.6361,38.7357,38.5288,38.7357,182702.0
2015-10-06 10:00:00,50.54,50.55,50.19,50.32,124805.0,38.7434,38.7511,38.4751,38.5748,124805.0
2015-10-06 10:10:00,50.33,50.4,50.12,50.16,126010.0,38.5824,38.6361,38.4214,38.4521,126010.0
2015-10-06 10:20:00,50.16,50.19,49.98,49.99,138619.0,38.4521,38.4751,38.3141,38.3218,138619.0
2015-10-06 10:30:00,49.99,50.06,49.85,49.98,127579.0,38.3218,38.3754,38.2145,38.3141,127579.0
2015-10-06 10:40:00,49.98,50.21,49.97,50.1,128701.0,38.3141,38.4904,38.3064,38.4061,128701.0
2015-10-06 10:50:00,50.1,50.1,49.94,50.03,139295.0,38.4061,38.4061,38.2834,38.3524,139295.0
2015-10-06 11:00:00,50.03,50.08,49.91,50.04,182091.0,38.3524,38.3908,38.2605,38.3601,182091.0
2015-10-06 11:10:00,50.03,50.14,49.94,50.14,141112.0,38.3524,38.4368,38.2834,38.4368,141112.0
2015-10-06 11:20:00,50.14,50.18,50.01,50.08,92667.0,38.4368,38.4674,38.3371,38.3908,92667.0
2015-10-06 11:30:00,50.09,50.11,49.94,49.96,109273.0,38.3984,38.4138,38.2834,38.2988,109273.0
2015-10-06 11:40:00,49.95,49.98,49.85,49.93,105176.0,38.2911,38.3141,38.2145,38.2758,105176.0
2015-10-06 11:50:00,49.93,50.05,49.84,49.92,102237.0,38.2758,38.3678,38.2068,38.2681,102237.0
2015-10-06 12:00:00,49.93,49.98,49.85,49.91,107590.0,38.2758,38.3141,38.2145,38.2605,107590.0
2015-10-06 12:10:00,49.91,50.0,49.89,49.91,72860.0,38.2605,38.3294,38.2451,38.2605,72860.0
2015-10-06 12:20:00,49.93,50.01,49.91,49.95,96590.0,38.2758,38.3371,38.2605,38.2911,96590.0
2015-10-06 12:30:00,49.94,49.95,49.79,49.89,68305.0,38.2834,38.2911,38.1685,38.2451,68305.0
2015-10-06 12:40:00,49.89,49.91,49.79,49.83,84735.0,38.2451,38.2605,38.1685,38.1991,84735.0
2015-10-06 12:50:00,49.83,49.93,49.83,49.91,80587.0,38.1991,38.2758,38.1991,38.2605,80587.0
2015-10-06 13:00:00,49.91,49.99,49.86,49.98,159098.0,38.2605,38.3218,38.2221,38.3141,159098.0
2015-10-06 13:10:00,49.98,50.03,49.92,50.0,104513.0,38.3141,38.3524,38.2681,38.3294,104513.0
2015-10-06 13:20:00,50.01,50.08,49.99,50.04,108338.0,38.3371,38.3908,38.3218,38.3601,108338.0
2015-10-06 13:30:00,50.04,50.1,50.02,50.08,90529.0,38.3601,38.4061,38.3448,38.3908,90529.0
2015-10-06 13:40:00,50.07,50.14,50.01,50.12,61688.0,38.3831,38.4368,38.3371,38.4214,61688.0
2015-10-06 13:50:00,50.12,50.22,50.08,50.19,67909.0,38.4214,38.4981,38.3908,38.4751,67909.0
2015-10-06 14:00:00,50.18,50.22,50.15,50.19,56853.0,38.4674,38.4981,38.4444,38.4751,56853.0
2015-10-06 14:10:00,50.2,50.44,50.19,50.41,128482.0,38.4828,38.6667,38.4751,38.6437,128482.0
2015-10-06 14:20:00,50.41,50.44,50.31,50.41,64419.0,38.6437,38.6667,38.5671,38.6437,64419.0
2015-10-06 14:30:00,50.4,50.42,50.29,50.37,66399.0,38.6361,38.6514,38.5518,38.6131,66399.0
2015-10-06 14:40:00,50.37,50.38,50.23,50.34,67688.0,38.6131,38.6207,38.5058,38.5901,67688.0
2015-10-06 14:50:00,50.34,50.39,50.27,50.34,73727.0,38.5901,38.6284,38.5364,38.5901,73727.0
2015-10-06 15:00:00,50.33,50.4,50.24,50.38,75484.0,38.5824,38.6361,38.5134,38.6207,75484.0
2015-10-06 15:10:00,50.38,50.46,50.26,50.44,132042.0,38.6207,38.6821,38.5288,38.6667,132042.0
2015-10-06 15:20:00,50.44,50.54,50.36,50.54,149019.0,38.6667,38.7434,38.6054,38.7434,149019.0
2015-10-06 15:30:00,50.54,50.64,50.54,50.56,249971.0,38.7434,38.8201,38.7434,38.7587,249971.0
2015-10-06 15:40:00,50.55,50.56,50.45,50.45,175099.0,38.7511,38.7587,38.6744,38.6744,175099.0
2015-10-06 15:50:00,50.45,50.51,50.4,50.46,349042.0,38.6744,38.7204,38.6361,38.6821,349042.0
2015-10-07 09:30:00,51.0,51.54,50.91,51.53,476247.0,39.096,39.51,39.027,39.5023,476247.0
2015-10-07 09:40:00,51.53,51.6,51.26,51.29,188547.0,39.5023,39.556,39.2953,39.3183,188547.0
2015-10-07 09:50:00,51.29,51.42,51.23,51.33,146795.0,39.3183,39.418,39.2723,39.349,146795.0
2015-10-07 10:00:00,51.34,51.44,51.29,51.29,117729.0,39.3567,39.4333,39.3183,39.3183,117729.0
2015-10-07 10:10:00,51.3,51.4,51.27,51.35,105105.0,39.326,39.4027,39.303,39.3643,105105.0
2015-10-07 10:20:00,51.35,51.41,51.11,51.23,203905.0,39.3643,39.4103,39.1804,39.2723,203905.0
2015-10-07 10:30:00,51.22,51.22,51.0,51.09,149168.0,39.2647,39.2647,39.096,39.165,149168.0
2015-10-07 10:40:00,51.08,51.08,50.76,50.78,246638.0,39.1574,39.1574,38.9121,38.9274,246638.0
2015-10-07 10:50:00,50.79,50.91,50.72,50.8,126617.0,38.935,39.027,38.8814,38.9427,126617.0
2015-10-07 11:00:00,50.79,50.79,50.52,50.63,181118.0,38.935,38.935,38.7281,38.8124,181118.0
2015-10-07 11:10:00,50.63,50.67,50.33,50.47,244902.0,38.8124,38.8431,38.5824,38.6897,244902.0
2015-10-07 11:20:00,50.46,50.52,50.33,50.37,338532.0,38.6821,38.7281,38.5824,38.6131,338532.0
2015-10-07 11:30:00,50.37,50.59,50.31,50.54,177390.0,38.6131,38.7817,38.5671,38.7434,177390.0
2015-10-07 11:40:00,50.54,50.54,50.34,50.35,236817.0,38.7434,38.7434,38.5901,38.5977,236817.0
2015-10-07 11:50:00,50.36,50.62,50.36,50.58,175519.0,38.6054,38.8047,38.6054,38.7741,175519.0
2015-10-07 12:00:00,50.58,50.67,50.5,50.51,71753.0,38.7741,38.8431,38.7127,38.7204,71753.0
2015-10-07 12:10:00,50.51,50.61,50.48,50.6,88814.0,38.7204,38.7971,38.6974,38.7894,88814.0
2015-10-07 12:20:00,50.6,50.6,50.31,50.36,58909.0,38.7894,38.7894,38.5671,38.6054,58909.0
2015-10-07 12:30:00,50.37,50.51,50.36,50.44,66578.0,38.6131,38.7204,38.6054,38.6667,66578.0
2015-10-07 12:40:00,50.44,50.61,50.38,50.61,80472.0,38.6667,38.7971,38.6207,38.7971,80472.0
2015-10-07 12:50:00,50.59,50.61,50.44,50.49,72065.0,38.7817,38.7971,38.6667,38.7051,72065.0
2015-10-07 13:00:00,50.5,50.63,50.44,50.6,83885.0,38.7127,38.8124,38.6667,38.7894,83885.0
2015-10-07 13:10:00,50.6,50.68,50.57,50.57,111657.0,38.7894,38.8507,38.7664,38.7664,111657.0
2015-10-07 13:20:00,50.57,50.68,50.53,50.59,102345.0,38.7664,38.8507,38.7357,38.7817,102345.0
2015-10-07 13:30:00,50.59,50.71,50.58,50.66,101753.0,38.7817,38.8737,38.7741,38.8354,101753.0
2015-10-07 13:40:00,50.66,50.76,50.63,50.7,128021.0,38.8354,38.9121,38.8124,38.8661,128021.0
2015-10-07 13:50:00,50.7,50.77,50.61,50.7,97795.0,38.8661,38.9197,38.7971,38.8661,97795.0
2015-10-07 14:00:00,50.7,50.85,50.7,50.73,134198.0,38.8661,38.981,38.8661,38.8891,134198.0
2015-10-07 14:10:00,50.73,50.74,50.6,50.66,108210.0,38.8891,38.8967,38.7894,38.8354,108210.0
2015-10-07 14:20:00,50.66,50.72,50.61,50.71,72173.0,38.8354,38.8814,38.7971,38.8737,72173.0
2015-10-07 14:30:00,50.71,50.78,50.62,50.71,108569.0,38.8737,38.9274,38.8047,38.8737,108569.0
2015-10-07 14:40:00,50.7,50.84,50.69,50.72,94511.0,38.8661,38.9734,38.8584,38.8814,94511.0
2015-10-07 14:50:00,50.73,50.81,50.68,50.72,141765.0,38.8891,38.9504,38.8507,38.8814,141765.0
2015-10-07 15:00:00,50.72,50.86,50.68,50.83,149559.0,38.8814,38.9887,38.8507,38.9657,149559.0
2015-10-07 15:10:00,50.84,50.98,50.83,50.92,175787.0,38.9734,39.0807,38.9657,39.0347,175787.0
2015-10-07 15:20:00,50.92,50.95,50.81,50.85,143585.0,39.0347,39.0577,38.9504,38.981,143585.0
2015-10-07 15:30:00,50.85,50.96,50.85,50.96,206711.0,38.981,39.0654,38.981,39.0654,206711.0
2015-10-07 15:40:00,50.95,50.99,50.88,50.92,205601.0,39.0577,39.0884,39.004,39.0347,205601.0
2015-10-07 15:50:00,50.93,51.05,50.92,51.04,569548.0,39.0424,39.1344,39.0347,39.1267,569548.0
2015-10-08 09:30:00,50.68,50.93,50.56,50.64,150853.0,38.8507,39.0424,38.7587,38.8201,150853.0
2015-10-08 09:40:00,50.63,50.88,50.51,50.76,176930.0,38.8124,39.004,38.7204,38.9121,176930.0
2015-10-08 09:50:00,50.76,50.78,50.63,50.74,124876.0,38.9121,38.9274,38.8124,38.8967,124876.0
2015-10-08 10:00:00,50.74,50.85,50.68,50.81,118337.0,38.8967,38.981,38.8507,38.9504,118337.0
2015-10-08 10:10:00,50.82,50.91,50.74,50.74,96550.0,38.958,39.027,38.8967,38.8967,96550.0
2015-10-08 10:20:00,50.72,50.72,50.51,50.53,199556.0,38.8814,38.8814,38.7204,38.7357,199556.0
2015-10-08 10:30:00,50.53,50.7,50.52,50.69,168640.0,38.7357,38.8661,38.7281,38.8584,168640.0
2015-10-08 10:40:00,50.7,50.82,50.61,50.73,141709.0,38.8661,38.958,38.7971,38.8891,141709.0
2015-10-08 10:50:00,50.74,50.86,50.74,50.84,163815.0,38.8967,38.9887,38.8967,38.9734,163815.0
2015-10-08 11:00:00,50.83,50.97,50.78,50.97,156253.0,38.9657,39.073,38.9274,39.073,156253.0
2015-10-08 11:10:00,50.96,51.03,50.85,50.93,124997.0,39.0654,39.119,38.981,39.0424,124997.0
2015-10-08 11:20:00,50.92,51.03,50.85,50.96,146055.0,39.0347,39.119,38.981,39.0654,146055.0
2015-10-08 11:30:00,50.95,51.07,50.9,50.91,102205.0,39.0577,39.1497,39.0194,39.027,102205.0
2015-10-08 11:40:00,50.91,50.97,50.83,50.83,107109.0,39.027,39.073,38.9657,38.9657,107109.0
2015-10-08 11:50:00,50.84,50.96,50.84,50.89,58318.0,38.9734,39.0654,38.9734,39.0117,58318.0
2015-10-08 12:00:00,50.89,51.0,50.84,50.92,52013.0,39.0117,39.096,38.9734,39.0347,52013.0
2015-10-08 12:10:00,50.93,50.93,50.77,50.78,105340.0,39.0424,39.0424,38.9197,38.9274,105340.0
2015-10-08 12:20:00,50.79,50.8,50.57,50.61,92292.0,38.935,38.9427,38.7664,38.7971,92292.0
2015-10-08 12:30:00,50.6,50.7,50.53,50.57,181418.0,38.7894,38.8661,38.7357,38.7664,181418.0
2015-10-08 12:40:00,50.58,50.62,50.52,50.55,92972.0,38.7741,38.8047,38.7281,38.7511,92972.0
2015-10-08 12:50:00,50.54,50.69,50.52,50.56,54877.0,38.7434,38.8584,38.7281,38.7587,54877.0
2015-10-08 13:00:00,50.56,50.6,50.41,50.42,133336.0,38.7587,38.7894,38.6437,38.6514,133336.0
2015-10-08 13:10:00,50.43,50.45,50.36,50.44,110058.0,38.6591,38.6744,38.6054,38.6667,110058.0
2015-10-08 13:20:00,50.45,50.54,50.41,50.52,91355.0,38.6744,38.7434,38.6437,38.7281,91355.0
2015-10-08 13:30:00,50.52,50.66,50.51,50.65,63043.0,38.7281,38.8354,38.7204,38.8277,63043.0
2015-10-08 13:40:00,50.64,50.65,50.57,50.64,63718.0,38.8201,38.8277,38.7664,38.8201,63718.0
2015-10-08 13:50:00,50.64,50.72,50.63,50.67,71101.0,38.8201,38.8814,38.8124,38.8431,71101.0
2015-10-08 14:00:00,50.68,50.91,50.62,50.77,206706.0,38.8507,39.027,38.8047,38.9197,206706.0
2015-10-08 14:10:00,50.78,50.94,50.77,50.9,133519.0,38.9274,39.05,38.9197,39.0194,133519.0
2015-10-08 14:20:00,50.91,50.97,50.82,50.97,118796.0,39.027,39.073,38.958,39.073,118796.0
2015-10-08 14:30:00,50.97,51.08,50.96,51.05,97516.0,39.073,39.1574,39.0654,39.1344,97516.0
2015-10-08 14:40:00,51.05,51.15,51.04,51.06,114913.0,39.1344,39.211,39.1267,39.142,114913.0
2015-10-08 14:50:00,51.06,51.08,50.97,51.05,212489.0,39.142,39.1574,39.073,39.1344,212489.0
2015-10-08 15:00:00,51.05,51.33,51.04,51.31,188817.0,39.1344,39.349,39.1267,39.3337,188817.0
2015-10-08 15:10:00,51.31,51.41,51.29,51.4,170105.0,39.3337,39.4103,39.3183,39.4027,170105.0
2015-10-08 15:20:00,51.4,51.44,51.3,51.44,201891.0,39.4027,39.4333,39.326,39.4333,201891.0
2015-10-08 15:30:00,51.44,51.49,51.35,51.36,259801.0,39.4333,39.4717,39.3643,39.372,259801.0
2015-10-08 15:40:00,51.36,51.54,51.36,51.44,300199.0,39.372,39.51,39.372,39.4333,300199.0
2015-10-08 15:50:00,51.44,51.53,51.43,51.52,433610.0,39.4333,39.5023,39.4257,39.4947,433610.0
2015-10-09 09:30:00,51.35,51.76,51.13,51.7,131336.0,39.3643,39.6786,39.1957,39.6326,131336.0
2015-10-09 09:40:00,51.71,51.73,51.5,51.54,149562.0,39.6403,39.6556,39.4793,39.51,149562.0
2015-10-09 09:50:00,51.56,51.6,51.2,51.3,187071.0,39.5253,39.556,39.2494,39.326,187071.0
2015-10-09 10:00:00,51.3,51.31,50.8,50.86,272498.0,39.326,39.3337,38.9427,38.9887,272498.0
2015-10-09 10:10:00,50.86,51.13,50.85,51.04,222181.0,38.9887,39.1957,38.981,39.1267,222181.0
2015-10-09 10:20:00,51.04,51.06,50.86,51.03,165876.0,39.1267,39.142,38.9887,39.119,165876.0
2015-10-09 10:30:00,51.02,51.16,51.01,51.15,160217.0,39.1114,39.2187,39.1037,39.211,160217.0
2015-10-09 10:40:00,51.15,51.2,51.09,51.14,155342.0,39.211,39.2494,39.165,39.2034,155342.0
2015-10-09 10:50:00,51.14,51.24,51.09,51.23,100642.0,39.2034,39.28,39.165,39.2723,100642.0
2015-10-09 11:00:00,51.22,51.28,51.09,51.11,64959.0,39.2647,39.3107,39.165,39.1804,64959.0
2015-10-09 11:10:00,51.12,51.23,51.1,51.16,62265.0,39.188,39.2723,39.1727,39.2187,62265.0
2015-10-09 11:20:00,51.16,51.2,51.08,51.2,60372.0,39.2187,39.2494,39.1574,39.2494,60372.0
2015-10-09 11:30:00,51.19,51.19,51.1,51.14,53830.0,39.2417,39.2417,39.1727,39.2034,53830.0
2015-10-09 11:40:00,51.14,51.15,51.07,51.13,73597.0,39.2034,39.211,39.1497,39.1957,73597.0
2015-10-09 11:50:00,51.13,51.17,51.09,51.16,64391.0,39.1957,39.2264,39.165,39.2187,64391.0
2015-10-09 12:00:00,51.16,51.24,51.14,51.21,64723.0,39.2187,39.28,39.2034,39.257,64723.0
2015-10-09 12:10:00,51.21,51.23,51.09,51.1,52217.0,39.257,39.2723,39.165,39.1727,52217.0
2015-10-09 12:20:00,51.1,51.1,51.06,51.09,68157.0,39.1727,39.1727,39.142,39.165,68157.0
2015-10-09 12:30:00,51.08,51.09,50.96,51.02,288546.0,39.1574,39.165,39.0654,39.1114,288546.0
2015-10-09 12:40:00,51.03,51.04,50.95,51.0,54105.0,39.119,39.1267,39.0577,39.096,54105.0
2015-10-09 12:50:00,51.01,51.06,50.99,51.02,85779.0,39.1037,39.142,39.0884,39.1114,85779.0
2015-10-09 13:00:00,51.03,51.04,50.98,50.98,48730.0,39.119,39.1267,39.0807,39.0807,48730.0
2015-10-09 13:10:00,50.98,50.98,50.9,50.94,58031.0,39.0807,39.0807,39.0194,39.05,58031.0
2015-10-09 13:20:00,50.94,51.0,50.91,50.93,57458.0,39.05,39.096,39.027,39.0424,57458.0
2015-10-09 13:30:00,50.93,50.94,50.77,50.83,168662.0,39.0424,39.05,38.9197,38.9657,168662.0
2015-10-09 13:40:00,50.84,50.94,50.77,50.77,187470.0,38.9734,39.05,38.9197,38.9197,187470.0
2015-10-09 13:50:00,50.77,50.79,50.69,50.75,119298.0,38.9197,38.935,38.8584,38.9044,119298.0
2015-10-09 14:00:00,50.75,50.8,50.75,50.77,70916.0,38.9044,38.9427,38.9044,38.9197,70916.0
2015-10-09 14:10:00,50.78,50.82,50.67,50.67,98756.0,38.9274,38.958,38.8431,38.8431,98756.0
2015-10-09 14:20:00,50.68,50.72,50.64,50.69,151156.0,38.8507,38.8814,38.8201,38.8584,151156.0
2015-10-09 14:30:00,50.68,50.8,50.65,50.79,113621.0,38.8507,38.9427,38.8277,38.935,113621.0
2015-10-09 14:40:00,50.79,50.81,50.72,50.78,92161.0,38.935,38.9504,38.8814,38.9274,92161.0
2015-10-09 14:50:00,50.79,50.86,50.76,50.84,92550.0,38.935,38.9887,38.9121,38.9734,92550.0
2015-10-09 15:00:00,50.84,50.85,50.78,50.83,144573.0,38.9734,38.981,38.9274,38.9657,144573.0
2015-10-09 15:10:00,50.84,50.86,50.75,50.77,106642.0,38.9734,38.9887,38.9044,38.9197,106642.0
2015-10-09 15:20:00,50.77,50.82,50.76,50.79,111628.0,38.9197,38.958,38.9121,38.935,111628.0
2015-10-09 15:30:00,50.79,50.91,50.78,50.83,195097.0,38.935,39.027,38.9274,38.9657,195097.0
2015-10-09 15:40:00,50.83,50.92,50.82,50.88,198136.0,38.9657,39.0347,38.958,39.004,198136.0
2015-10-09 15:50:00,50.88,50.9,50.8,50.87,400299.0,39.004,39.0194,38.9427,38.9964,400299.0
2015-10-12 09:30:00,50.73,50.92,50.56,50.69,78776.0,38.8891,39.0347,38.7587,38.8584,78776.0
2015-10-12 09:40:00,50.7,50.88,50.68,50.88,64591.0,38.8661,39.004,38.8507,39.004,64591.0
2015-10-12 09:50:00,50.89,50.96,50.72,50.93,74952.0,39.0117,39.0654,38.8814,39.0424,74952.0
2015-10-12 10:00:00,50.93,51.04,50.85,51.0,65061.0,39.0424,39.1267,38.981,39.096,65061.0
2015-10-12 10:10:00,51.01,51.02,50.91,50.95,61141.0,39.1037,39.1114,39.027,39.0577,61141.0
2015-10-12 10:20:00,50.95,51.05,50.88,51.03,47613.0,39.0577,39.1344,39.004,39.119,47613.0
2015-10-12 10:30:00,51.03,51.15,51.0,51.14,118432.0,39.119,39.211,39.096,39.2034,118432.0
2015-10-12 10:40:00,51.15,51.18,51.09,51.18,162036.0,39.211,39.234,39.165,39.234,162036.0
2015-10-12 10:50:00,51.18,51.42,51.18,51.35,195054.0,39.234,39.418,39.234,39.3643,195054.0
2015-10-12 11:00:00,51.34,51.41,51.33,51.38,117302.0,39.3567,39.4103,39.349,39.3873,117302.0
2015-10-12 11:10:00,51.38,51.38,51.18,51.22,81445.0,39.3873,39.3873,39.234,39.2647,81445.0
2015-10-12 11:20:00,51.22,51.3,51.21,51.23,59540.0,39.2647,39.326,39.257,39.2723,59540.0
2015-10-12 11:30:00,51.23,51.26,51.15,51.24,48493.0,39.2723,39.2953,39.211,39.28,48493.0
2015-10-12 11:40:00,51.23,51.36,51.19,51.31,70526.0,39.2723,39.372,39.2417,39.3337,70526.0
2015-10-12 11:50:00,51.3,51.36,51.25,51.27,48827.0,39.326,39.372,39.2877,39.303,48827.0
2015-10-12 12:00:00,51.28,51.35,51.24,51.34,59218.0,39.3107,39.3643,39.28,39.3567,59218.0
2015-10-12 12:10:00,51.34,51.35,51.28,51.33,35495.0,39.3567,39.3643,39.3107,39.349,35495.0
2015-10-12 12:20:00,51.33,51.33,51.21,51.25,62152.0,39.349,39.349,39.257,39.2877,62152.0
2015-10-12 12:30:00,51.25,51.37,51.24,51.37,53602.0,39.2877,39.3797,39.28,39.3797,53602.0
2015-10-12 12:40:00,51.36,51.38,51.32,51.33,110125.0,39.372,39.3873,39.3413,39.349,110125.0
2015-10-12 12:50:00,51.33,51.38,51.33,51.37,54346.0,39.349,39.3873,39.349,39.3797,54346.0
2015-10-12 13:00:00,51.37,51.37,51.24,51.26,55488.0,39.3797,39.3797,39.28,39.2953,55488.0
2015-10-12 13:10:00,51.25,51.27,51.2,51.26,54576.0,39.2877,39.303,39.2494,39.2953,54576.0
2015-10-12 13:20:00,51.27,51.34,51.26,51.33,72084.0,39.303,39.3567,39.2953,39.349,72084.0
2015-10-12 13:30:00,51.33,51.39,51.33,51.37,74266.0,39.349,39.395,39.349,39.3797,74266.0
2015-10-12 13:40:00,51.38,51.39,51.29,51.36,51728.0,39.3873,39.395,39.3183,39.372,51728.0
2015-10-12 13:50:00,51.37,51.38,51.3,51.37,66079.0,39.3797,39.3873,39.326,39.3797,66079.0
2015-10-12 14:00:00,51.37,51.39,51.31,51.34,79311.0,39.3797,39.395,39.3337,39.3567,79311.0
2015-10-12 14:10:00,51.34,51.37,51.31,51.32,54875.0,39.3567,39.3797,39.3337,39.3413,54875.0
2015-10-12 14:20:00,51.33,51.37,51.3,51.34,80677.0,39.349,39.3797,39.326,39.3567,80677.0
2015-10-12 14:30:00,51.33,51.41,51.29,51.41,111418.0,39.349,39.4103,39.3183,39.4103,111418.0
2015-10-12 14:40:00,51.41,51.42,51.32,51.33,78118.0,39.4103,39.418,39.3413,39.349,78118.0
2015-10-12 14:50:00,51.34,51.41,51.34,51.4,85281.0,39.3567,39.4103,39.3567,39.4027,85281.0
2015-10-12 15:00:00,51.41,51.42,51.32,51.34,153437.0,39.4103,39.418,39.3413,39.3567,153437.0
2015-10-12 15:10:00,51.34,51.38,51.33,51.33,104237.0,39.3567,39.3873,39.349,39.349,104237.0
2015-10-12 15:20:00,51.33,51.35,51.26,51.3,105559.0,39.349,39.3643,39.2953,39.326,105559.0
2015-10-12 15:30:00,51.3,51.36,51.3,51.34,142843.0,39.326,39.372,39.326,39.3567,142843.0
2015-10-12 15:40:00,51.34,51.34,51.23,51.27,207610.0,39.3567,39.3567,39.2723,39.303,207610.0
2015-10-12 15:50:00,51.27,51.35,51.25,51.34,319798.0,39.303,39.3643,39.2877,39.3567,319798.0
2015-10-13 09:30:00,50.97,51.07,50.81,51.06,220973.0,39.073,39.1497,38.9504,39.142,220973.0
2015-10-13 09:40:00,51.07,51.14,51.01,51.11,170062.0,39.1497,39.2034,39.1037,39.1804,170062.0
2015-10-13 09:50:00,51.12,51.19,51.07,51.1,130470.0,39.188,39.2417,39.1497,39.1727,130470.0
2015-10-13 10:00:00,51.09,51.3,51.05,51.25,127782.0,39.165,39.326,39.1344,39.2877,127782.0
2015-10-13 10:10:00,51.26,51.36,51.19,51.33,156208.0,39.2953,39.372,39.2417,39.349,156208.0
2015-10-13 10:20:00,51.34,51.37,51.21,51.36,116927.0,39.3567,39.3797,39.257,39.372,116927.0
2015-10-13 10:30:00,51.36,51.39,51.25,51.26,92331.0,39.372,39.395,39.2877,39.2953,92331.0
2015-10-13 10:40:00,51.25,51.29,51.21,51.22,94704.0,39.2877,39.3183,39.257,39.2647,94704.0
2015-10-13 10:50:00,51.22,51.33,51.22,51.3,95781.0,39.2647,39.349,39.2647,39.326,95781.0
2015-10-13 11:00:00,51.3,51.42,51.26,51.4,224475.0,39.326,39.418,39.2953,39.4027,224475.0
2015-10-13 11:10:00,51.4,51.42,51.3,51.37,108498.0,39.4027,39.418,39.326,39.3797,108498.0
2015-10-13 11:20:00,51.37,51.39,51.24,51.28,97809.0,39.3797,39.395,39.28,39.3107,97809.0
2015-10-13 11:30:00,51.28,51.36,51.28,51.36,81707.0,39.3107,39.372,39.3107,39.372,81707.0
2015-10-13 11:40:00,51.36,51.36,51.31,51.34,61594.0,39.372,39.372,39.3337,39.3567,61594.0
2015-10-13 11:50:00,51.34,51.34,51.22,51.23,69747.0,39.3567,39.3567,39.2647,39.2723,69747.0
2015-10-13 12:00:00,51.23,51.27,51.22,51.26,52232.0,39.2723,39.303,39.2647,39.2953,52232.0
2015-10-13 12:10:00,51.26,51.3,51.22,51.26,68986.0,39.2953,39.326,39.2647,39.2953,68986.0
2015-10-13 12:20:00,51.26,51.27,51.24,51.26,31290.0,39.2953,39.303,39.28,39.2953,31290.0
2015-10-13 12:30:00,51.26,51.31,51.24,51.3,53910.0,39.2953,39.3337,39.28,39.326,53910.0
2015-10-13 12:40:00,51.3,51.33,51.21,51.24,44304.0,39.326,39.349,39.257,39.28,44304.0
2015-10-13 12:50:00,51.23,51.26,51.19,51.19,100341.0,39.2723,39.2953,39.2417,39.2417,100341.0
2015-10-13 13:00:00,51.19,51.19,51.15,51.16,76901.0,39.2417,39.2417,39.211,39.2187,76901.0
2015-10-13 13:10:00,51.16,51.25,51.16,51.25,67388.0,39.2187,39.2877,39.2187,39.2877,67388.0
2015-10-13 13:20:00,51.24,51.26,51.19,51.22,53736.0,39.28,39.2953,39.2417,39.2647,53736.0
2015-10-13 13:30:00,51.23,51.23,51.13,51.16,111912.0,39.2723,39.2723,39.1957,39.2187,111912.0
2015-10-13 13:40:00,51.16,51.21,51.13,51.17,52824.0,39.2187,39.257,39.1957,39.2264,52824.0
2015-10-13 13:50:00,51.17,51.18,51.09,51.1,50026.0,39.2264,39.234,39.165,39.1727,50026.0
2015-10-13 14:00:00,51.1,51.11,51.04,51.07,137862.0,39.1727,39.1804,39.1267,39.1497,137862.0
2015-10-13 14:10:00,51.07,51.12,51.03,51.07,199494.0,39.1497,39.188,39.119,39.1497,199494.0
2015-10-13 14:20:00,51.06,51.07,51.03,51.06,531716.0,39.142,39.1497,39.119,39.142,531716.0
2015-10-13 14:30:00,51.06,51.12,51.04,51.12,131350.0,39.142,39.188,39.1267,39.188,131350.0
2015-10-13 14:40:00,51.12,51.13,51.04,51.05,165115.0,39.188,39.1957,39.1267,39.1344,165115.0
2015-10-13 14:50:00,51.05,51.16,51.02,51.15,742894.0,39.1344,39.2187,39.1114,39.211,742894.0
2015-10-13 15:00:00,51.15,51.17,51.09,51.15,94206.0,39.211,39.2264,39.165,39.211,94206.0
2015-10-13 15:10:00,51.15,51.18,51.01,51.04,100859.0,39.211,39.234,39.1037,39.1267,100859.0
2015-10-13 15:20:00,51.03,51.08,51.01,51.07,171825.0,39.119,39.1574,39.1037,39.1497,171825.0
2015-10-13 15:30:00,51.07,51.11,50.98,50.99,133946.0,39.1497,39.1804,39.0807,39.0884,133946.0
2015-10-13 15:40:00,51.0,51.01,50.95,50.98,154019.0,39.096,39.1037,39.0577,39.0807,154019.0
2015-10-13 15:50:00,50.98,51.01,50.91,50.91,379170.0,39.0807,39.1037,39.027,39.027,379170.0
2015-10-14 09:30:00,51.12,51.47,51.03,51.4,405326.0,39.188,39.4563,39.119,39.4027,405326.0
2015-10-14 09:40:00,51.4,51.74,51.37,51.65,196468.0,39.4027,39.6633,39.3797,39.5943,196468.0
2015-10-14 09:50:00,51.65,51.75,51.63,51.66,266675.0,39.5943,39.671,39.579,39.602,266675.0
2015-10-14 10:00:00,51.68,51.72,51.43,51.48,200054.0,39.6173,39.648,39.4257,39.464,200054.0
2015-10-14 10:10:00,51.47,51.5,51.36,51.36,151746.0,39.4563,39.4793,39.372,39.372,151746.0
2015-10-14 10:20:00,51.35,51.45,51.28,51.45,152929.0,39.3643,39.441,39.3107,39.441,152929.0
2015-10-14 10:30:00,51.45,51.45,51.3,51.32,152981.0,39.441,39.441,39.326,39.3413,152981.0
2015-10-14 10:40:00,51.33,51.36,51.27,51.3,92180.0,39.349,39.372,39.303,39.326,92180.0
2015-10-14 10:50:00,51.3,51.41,51.19,51.36,113429.0,39.326,39.4103,39.2417,39.372,113429.0
2015-10-14 11:00:00,51.37,51.44,51.32,51.43,99899.0,39.3797,39.4333,39.3413,39.4257,99899.0
2015-10-14 11:10:00,51.43,51.46,51.31,51.32,107085.0,39.4257,39.4487,39.3337,39.3413,107085.0
2015-10-14 11:20:00,51.32,51.4,51.26,51.31,111878.0,39.3413,39.4027,39.2953,39.3337,111878.0
2015-10-14 11:30:00,51.31,51.65,51.29,51.65,188807.0,39.3337,39.5943,39.3183,39.5943,188807.0
2015-10-14 11:40:00,51.66,51.9,51.65,51.79,642311.0,39.602,39.786,39.5943,39.7016,642311.0
2015-10-14 11:50:00,51.79,52.07,51.76,52.06,288635.0,39.7016,39.9163,39.6786,39.9086,288635.0
2015-10-14 12:00:00,52.05,52.11,51.98,52.11,362508.0,39.901,39.9469,39.8473,39.9469,362508.0
2015-10-14 12:10:00,52.1,52.32,52.06,52.32,375939.0,39.9393,40.1079,39.9086,40.1079,375939.0
2015-10-14 12:20:00,52.32,52.68,52.28,52.6,296564.0,40.1079,40.3839,40.0773,40.3226,296564.0
2015-10-14 12:30:00,52.6,52.68,52.44,52.58,299514.0,40.3226,40.3839,40.1999,40.3072,299514.0
2015-10-14 12:40:00,52.58,52.8,52.58,52.69,135014.0,40.3072,40.4759,40.3072,40.3916,135014.0
2015-10-14 12:50:00,52.7,52.98,52.61,52.84,294764.0,40.3992,40.6139,40.3302,40.5066,294764.0
2015-10-14 13:00:00,52.85,52.9,52.69,52.82,178629.0,40.5142,40.5526,40.3916,40.4912,178629.0
2015-10-14 13:10:00,52.82,52.97,52.76,52.76,131607.0,40.4912,40.6062,40.4452,40.4452,131607.0
2015-10-14 13:20:00,52.75,52.76,52.64,52.7,128880.0,40.4376,40.4452,40.3532,40.3992,128880.0
2015-10-14 13:30:00,52.69,52.74,52.63,52.67,201164.0,40.3916,40.4299,40.3456,40.3762,201164.0
2015-10-14 13:40:00,52.66,52.7,52.55,52.56,244901.0,40.3686,40.3992,40.2842,40.2919,244901.0
2015-10-14 13:50:00,52.56,52.68,52.49,52.59,125494.0,40.2919,40.3839,40.2382,40.3149,125494.0
2015-10-14 14:00:00,52.59,52.64,52.47,52.55,201039.0,40.3149,40.3532,40.2229,40.2842,201039.0
2015-10-14 14:10:00,52.54,52.6,52.47,52.49,213794.0,40.2766,40.3226,40.2229,40.2382,213794.0
2015-10-14 14:20:00,52.49,52.58,52.39,52.41,126311.0,40.2382,40.3072,40.1616,40.1769,126311.0
2015-10-14 14:30:00,52.41,52.52,52.39,52.52,131916.0,40.1769,40.2612,40.1616,40.2612,131916.0
2015-10-14 14:40:00,52.51,52.61,52.36,52.47,149829.0,40.2536,40.3302,40.1386,40.2229,149829.0
2015-10-14 14:50:00,52.47,52.51,52.35,52.39,113541.0,40.2229,40.2536,40.1309,40.1616,113541.0
2015-10-14 15:00:00,52.39,52.45,52.34,52.44,146698.0,40.1616,40.2076,40.1233,40.1999,146698.0
2015-10-14 15:10:00,52.43,52.54,52.37,52.39,146280.0,40.1923,40.2766,40.1463,40.1616,146280.0
2015-10-14 15:20:00,52.38,52.89,52.28,52.88,622905.0,40.1539,40.5449,40.0773,40.5372,622905.0
2015-10-14 15:30:00,52.89,53.15,52.69,52.69,624379.0,40.5449,40.7442,40.3916,40.3916,624379.0
2015-10-14 15:40:00,52.69,52.88,52.61,52.67,465535.0,40.3916,40.5372,40.3302,40.3762,465535.0
2015-10-14 15:50:00,52.66,52.68,52.48,52.65,586376.0,40.3686,40.3839,40.2306,40.3609,586376.0
2015-10-15 09:30:00,52.95,53.01,52.49,52.52,408700.0,40.5909,40.6369,40.2382,40.2612,408700.0
2015-10-15 09:40:00,52.52,52.79,52.38,52.65,179775.0,40.2612,40.4682,40.1539,40.3609,179775.0
2015-10-15 09:50:00,52.66,52.94,52.61,52.94,182753.0,40.3686,40.5832,40.3302,40.5832,182753.0
2015-10-15 10:00:00,52.93,52.93,52.65,52.79,131337.0,40.5755,40.5755,40.3609,40.4682,131337.0
2015-10-15 10:10:00,52.8,52.9,52.68,52.89,146994.0,40.4759,40.5526,40.3839,40.5449,146994.0
2015-10-15 10:20:00,52.9,53.0,52.8,52.89,163521.0,40.5526,40.6292,40.4759,40.5449,163521.0
2015-10-15 10:30:00,52.88,53.0,52.84,52.94,156782.0,40.5372,40.6292,40.5066,40.5832,156782.0
2015-10-15 10:40:00,52.94,53.07,52.84,53.06,111432.0,40.5832,40.6829,40.5066,40.6752,111432.0
2015-10-15 10:50:00,53.06,53.1,52.95,53.03,117454.0,40.6752,40.7059,40.5909,40.6522,117454.0
2015-10-15 11:00:00,53.02,53.02,52.91,52.98,168794.0,40.6445,40.6445,40.5602,40.6139,168794.0
2015-10-15 11:10:00,52.98,53.02,52.76,52.78,141730.0,40.6139,40.6445,40.4452,40.4606,141730.0
2015-10-15 11:20:00,52.78,52.87,52.66,52.82,121949.0,40.4606,40.5296,40.3686,40.4912,121949.0
2015-10-15 11:30:00,52.81,52.85,52.71,52.72,91376.0,40.4836,40.5142,40.4069,40.4146,91376.0
2015-10-15 11:40:00,52.72,52.72,52.55,52.56,99959.0,40.4146,40.4146,40.2842,40.2919,99959.0
2015-10-15 11:50:00,52.55,52.57,52.41,52.42,124574.0,40.2842,40.2996,40.1769,40.1846,124574.0
2015-10-15 12:00:00,52.42,52.47,52.4,52.42,148154.0,40.1846,40.2229,40.1693,40.1846,148154.0
2015-10-15 12:10:00,52.43,52.47,52.35,52.44,108270.0,40.1923,40.2229,40.1309,40.1999,108270.0
2015-10-15 12:20:00,52.45,52.45,52.34,52.36,95508.0,40.2076,40.2076,40.1233,40.1386,95508.0
2015-10-15 12:30:00,52.36,52.45,52.31,52.4,100633.0,40.1386,40.2076,40.1003,40.1693,100633.0
2015-10-15 12:40:00,52.39,52.48,52.35,52.47,101546.0,40.1616,40.2306,40.1309,40.2229,101546.0
2015-10-15 12:50:00,52.47,52.5,52.4,52.4,132385.0,40.2229,40.2459,40.1693,40.1693,132385.0
2015-10-15 13:00:00,52.41,52.52,52.41,52.48,109401.0,40.1769,40.2612,40.1769,40.2306,109401.0
2015-10-15 13:10:00,52.48,52.53,52.39,52.43,183173.0,40.2306,40.2689,40.1616,40.1923,183173.0
2015-10-15 13:20:00,52.42,52.49,52.4,52.44,110216.0,40.1846,40.2382,40.1693,40.1999,110216.0
2015-10-15 13:30:00,52.43,52.51,52.43,52.47,124059.0,40.1923,40.2536,40.1923,40.2229,124059.0
2015-10-15 13:40:00,52.47,52.49,52.39,52.4,83779.0,40.2229,40.2382,40.1616,40.1693,83779.0
2015-10-15 13:50:00,52.41,52.42,52.36,52.37,123668.0,40.1769,40.1846,40.1386,40.1463,123668.0
2015-10-15 14:00:00,52.37,52.45,52.37,52.42,106266.0,40.1463,40.2076,40.1463,40.1846,106266.0
2015-10-15 14:10:00,52.41,52.48,52.4,52.44,139620.0,40.1769,40.2306,40.1693,40.1999,139620.0
2015-10-15 14:20:00,52.44,52.46,52.4,52.43,126360.0,40.1999,40.2153,40.1693,40.1923,126360.0
2015-10-15 14:30:00,52.43,52.49,52.41,52.43,149183.0,40.1923,40.2382,40.1769,40.1923,149183.0
2015-10-15 14:40:00,52.44,52.49,52.38,52.45,172906.0,40.1999,40.2382,40.1539,40.2076,172906.0
2015-10-15 14:50:00,52.44,52.51,52.43,52.44,174895.0,40.1999,40.2536,40.1923,40.1999,174895.0
2015-10-15 15:00:00,52.45,52.52,52.42,52.44,214174.0,40.2076,40.2612,40.1846,40.1999,214174.0
2015-10-15 15:10:00,52.43,52.49,52.43,52.47,120219.0,40.1923,40.2382,40.1923,40.2229,120219.0
2015-10-15 15:20:00,52.47,52.57,52.44,52.48,251814.0,40.2229,40.2996,40.1999,40.2306,251814.0
2015-10-15 15:30:00,52.48,52.48,52.38,52.4,325319.0,40.2306,40.2306,40.1539,40.1693,325319.0
2015-10-15 15:40:00,52.4,52.45,52.36,52.44,281369.0,40.1693,40.2076,40.1386,40.1999,281369.0
2015-10-15 15:50:00,52.45,52.48,52.39,52.42,566206.0,40.2076,40.2306,40.1616,40.1846,566206.0
2015-10-16 09:30:00,52.29,52.61,52.25,52.4,522003.0,40.0849,40.3302,40.0543,40.1693,522003.0
2015-10-16 09:40:00,52.4,52.4,52.07,52.07,160318.0,40.1693,40.1693,39.9163,39.9163,160318.0
2015-10-16 09:50:00,52.08,52.1,52.0,52.0,185728.0,39.9239,39.9393,39.8626,39.8626,185728.0
2015-10-16 10:00:00,52.01,52.1,52.0,52.04,225351.0,39.8703,39.9393,39.8626,39.8933,225351.0
2015-10-16 10:10:00,52.05,52.11,52.01,52.06,114929.0,39.901,39.9469,39.8703,39.9086,114929.0
2015-10-16 10:20:00,52.06,52.32,52.06,52.32,65749.0,39.9086,40.1079,39.9086,40.1079,65749.0
2015-10-16 10:30:00,52.31,52.35,52.22,52.29,87489.0,40.1003,40.1309,40.0313,40.0849,87489.0
2015-10-16 10:40:00,52.3,52.33,52.26,52.27,126571.0,40.0926,40.1156,40.0619,40.0696,126571.0
2015-10-16 10:50:00,52.27,52.45,52.25,52.41,112267.0,40.0696,40.2076,40.0543,40.1769,112267.0
2015-10-16 11:00:00,52.41,52.43,52.38,52.42,95048.0,40.1769,40.1923,40.1539,40.1846,95048.0
2015-10-16 11:10:00,52.43,52.45,52.39,52.45,88333.0,40.1923,40.2076,40.1616,40.2076,88333.0
2015-10-16 11:20:00,52.44,52.5,52.43,52.47,61540.0,40.1999,40.2459,40.1923,40.2229,61540.0
2015-10-16 11:30:00,52.49,52.52,52.42,52.45,78496.0,40.2382,40.2612,40.1846,40.2076,78496.0
2015-10-16 11:40:00,52.45,52.47,52.34,52.4,204733.0,40.2076,40.2229,40.1233,40.1693,204733.0
2015-10-16 11:50:00,52.4,52.45,52.4,52.41,75728.0,40.1693,40.2076,40.1693,40.1769,75728.0
2015-10-16 12:00:00,52.42,52.43,52.34,52.38,81394.0,40.1846,40.1923,40.1233,40.1539,81394.0
2015-10-16 12:10:00,52.37,52.44,52.34,52.44,102743.0,40.1463,40.1999,40.1233,40.1999,102743.0
2015-10-16 12:20:00,52.45,52.45,52.35,52.35,88303.0,40.2076,40.2076,40.1309,40.1309,88303.0
2015-10-16 12:30:00,52.35,52.42,52.29,52.32,89129.0,40.1309,40.1846,40.0849,40.1079,89129.0
2015-10-16 12:40:00,52.32,52.36,52.29,52.34,36373.0,40.1079,40.1386,40.0849,40.1233,36373.0
2015-10-16 12:50:00,52.34,52.37,52.32,52.37,86668.0,40.1233,40.1463,40.1079,40.1463,86668.0
2015-10-16 13:00:00,52.38,52.39,52.33,52.36,28774.0,40.1539,40.1616,40.1156,40.1386,28774.0
2015-10-16 13:10:00,52.36,52.37,52.32,52.36,52043.0,40.1386,40.1463,40.1079,40.1386,52043.0
2015-10-16 13:20:00,52.36,52.37,52.3,52.35,64740.0,40.1386,40.1463,40.0926,40.1309,64740.0
2015-10-16 13:30:00,52.34,52.43,52.33,52.38,119744.0,40.1233,40.1923,40.1156,40.1539,119744.0
2015-10-16 13:40:00,52.38,52.4,52.36,52.38,58282.0,40.1539,40.1693,40.1386,40.1539,58282.0
2015-10-16 13:50:00,52.38,52.4,52.27,52.33,154749.0,40.1539,40.1693,40.0696,40.1156,154749.0
2015-10-16 14:00:00,52.33,52.34,52.23,52.26,57357.0,40.1156,40.1233,40.0389,40.0619,57357.0
2015-10-16 14:10:00,52.25,52.33,52.22,52.29,66744.0,40.0543,40.1156,40.0313,40.0849,66744.0
2015-10-16 14:20:00,52.29,52.36,52.26,52.36,66854.0,40.0849,40.1386,40.0619,40.1386,66854.0
2015-10-16 14:30:00,52.37,52.44,52.33,52.42,63446.0,40.1463,40.1999,40.1156,40.1846,63446.0
2015-10-16 14:40:00,52.42,52.45,52.35,52.36,62784.0,40.1846,40.2076,40.1309,40.1386,62784.0
2015-10-16 14:50:00,52.36,52.42,52.35,52.35,49437.0,40.1386,40.1846,40.1309,40.1309,49437.0
2015-10-16 15:00:00,52.35,52.44,52.35,52.4,119066.0,40.1309,40.1999,40.1309,40.1693,119066.0
2015-10-16 15:10:00,52.4,52.43,52.34,52.43,211465.0,40.1693,40.1923,40.1233,40.1923,211465.0
2015-10-16 15:20:00,52.44,52.54,52.43,52.5,183883.0,40.1999,40.2766,40.1923,40.2459,183883.0
2015-10-16 15:30:00,52.5,52.61,52.5,52.59,114614.0,40.2459,40.3302,40.2459,40.3149,114614.0
2015-10-16 15:40:00,52.6,52.62,52.54,52.61,203849.0,40.3226,40.3379,40.2766,40.3302,203849.0
2015-10-16 15:50:00,52.61,52.66,52.55,52.57,394336.0,40.3302,40.3686,40.2842,40.2996,394336.0
2015-10-19 09:30:00,52.56,52.56,52.27,52.31,153034.0,40.2919,40.2919,40.0696,40.1003,153034.0
2015-10-19 09:40:00,52.3,52.47,52.24,52.43,97713.0,40.0926,40.2229,40.0466,40.1923,97713.0
2015-10-19 09:50:00,52.44,52.59,52.43,52.52,151304.0,40.1999,40.3149,40.1923,40.2612,151304.0
2015-10-19 10:00:00,52.53,52.7,52.53,52.69,90087.0,40.2689,40.3992,40.2689,40.3916,90087.0
2015-10-19 10:10:00,52.69,52.88,52.66,52.74,207001.0,40.3916,40.5372,40.3686,40.4299,207001.0
2015-10-19 10:20:00,52.75,52.78,52.67,52.69,104004.0,40.4376,40.4606,40.3762,40.3916,104004.0
2015-10-19 10:30:00,52.69,52.69,52.59,52.64,90787.0,40.3916,40.3916,40.3149,40.3532,90787.0
2015-10-19 10:40:00,52.64,52.76,52.64,52.75,59059.0,40.3532,40.4452,40.3532,40.4376,59059.0
2015-10-19 10:50:00,52.76,52.8,52.62,52.75,86958.0,40.4452,40.4759,40.3379,40.4376,86958.0
2015-10-19 11:00:00,52.74,52.75,52.61,52.71,68479.0,40.4299,40.4376,40.3302,40.4069,68479.0
2015-10-19 11:10:00,52.71,52.82,52.71,52.79,69333.0,40.4069,40.4912,40.4069,40.4682,69333.0
2015-10-19 11:20:00,52.79,52.8,52.68,52.72,81926.0,40.4682,40.4759,40.3839,40.4146,81926.0
2015-10-19 11:30:00,52.74,52.83,52.7,52.81,63290.0,40.4299,40.4989,40.3992,40.4836,63290.0
2015-10-19 11:40:00,52.82,52.85,52.76,52.76,50408.0,40.4912,40.5142,40.4452,40.4452,50408.0
2015-10-19 11:50:00,52.76,52.91,52.76,52.91,65309.0,40.4452,40.5602,40.4452,40.5602,65309.0
2015-10-19 12:00:00,52.91,52.93,52.84,52.85,97763.0,40.5602,40.5755,40.5066,40.5142,97763.0
2015-10-19 12:10:00,52.86,52.88,52.77,52.77,81187.0,40.5219,40.5372,40.4529,40.4529,81187.0
2015-10-19 12:20:00,52.77,52.81,52.67,52.68,113671.0,40.4529,40.4836,40.3762,40.3839,113671.0
2015-10-19 12:30:00,52.67,52.67,52.59,52.6,86070.0,40.3762,40.3762,40.3149,40.3226,86070.0
2015-10-19 12:40:00,52.59,52.78,52.59,52.64,152346.0,40.3149,40.4606,40.3149,40.3532,152346.0
2015-10-19 12:50:00,52.64,52.69,52.6,52.61,41498.0,40.3532,40.3916,40.3226,40.3302,41498.0
2015-10-19 13:00:00,52.62,52.69,52.59,52.64,62500.0,40.3379,40.3916,40.3149,40.3532,62500.0
2015-10-19 13:10:00,52.63,52.64,52.53,52.55,110262.0,40.3456,40.3532,40.2689,40.2842,110262.0
2015-10-19 13:20:00,52.55,52.59,52.49,52.54,79274.0,40.2842,40.3149,40.2382,40.2766,79274.0
2015-10-19 13:30:00,52.54,52.57,52.44,52.5,78580.0,40.2766,40.2996,40.1999,40.2459,78580.0
2015-10-19 13:40:00,52.5,52.56,52.47,52.55,81575.0,40.2459,40.2919,40.2229,40.2842,81575.0
2015-10-19 13:50:00,52.54,52.59,52.5,52.51,78740.0,40.2766,40.3149,40.2459,40.2536,78740.0
2015-10-19 14:00:00,52.5,52.57,52.46,52.53,68465.0,40.2459,40.2996,40.2153,40.2689,68465.0
2015-10-19 14:10:00,52.53,52.55,52.46,52.48,69030.0,40.2689,40.2842,40.2153,40.2306,69030.0
2015-10-19 14:20:00,52.49,52.49,52.37,52.4,148844.0,40.2382,40.2382,40.1463,40.1693,148844.0
2015-10-19 14:30:00,52.4,52.51,52.39,52.49,159560.0,40.1693,40.2536,40.1616,40.2382,159560.0
2015-10-19 14:40:00,52.49,52.65,52.48,52.62,128524.0,40.2382,40.3609,40.2306,40.3379,128524.0
2015-10-19 14:50:00,52.62,52.66,52.61,52.63,99720.0,40.3379,40.3686,40.3302,40.3456,99720.0
2015-10-19 15:00:00,52.62,52.74,52.6,52.72,120480.0,40.3379,40.4299,40.3226,40.4146,120480.0
2015-10-19 15:10:00,52.71,52.73,52.65,52.68,93671.0,40.4069,40.4222,40.3609,40.3839,93671.0
2015-10-19 15:20:00,52.69,52.8,52.69,52.73,85032.0,40.3916,40.4759,40.3916,40.4222,85032.0
2015-10-19 15:30:00,52.73,52.74,52.63,52.68,156074.0,40.4222,40.4299,40.3456,40.3839,156074.0
2015-10-19 15:40:00,52.67,52.67,52.61,52.63,175334.0,40.3762,40.3762,40.3302,40.3456,175334.0
2015-10-19 15:50:00,52.63,52.68,52.6,52.63,517589.0,40.3456,40.3839,40.3226,40.3456,517589.0
2015-10-20 09:30:00,52.61,52.62,52.33,52.47,127688.0,40.3302,40.3379,40.1156,40.2229,127688.0
2015-10-20 09:40:00,52.49,52.56,52.41,52.45,302488.0,40.2382,40.2919,40.1769,40.2076,302488.0
2015-10-20 09:50:00,52.46,52.49,52.28,52.41,243594.0,40.2153,40.2382,40.0773,40.1769,243594.0
2015-10-20 10:00:00,52.41,52.58,52.36,52.5,165080.0,40.1769,40.3072,40.1386,40.2459,165080.0
2015-10-20 10:10:00,52.5,52.52,52.4,52.47,95656.0,40.2459,40.2612,40.1693,40.2229,95656.0
2015-10-20 10:20:00,52.46,52.47,52.3,52.37,103674.0,40.2153,40.2229,40.0926,40.1463,103674.0
2015-10-20 10:30:00,52.38,52.47,52.34,52.39,133517.0,40.1539,40.2229,40.1233,40.1616,133517.0
2015-10-20 10:40:00,52.39,52.43,52.34,52.43,196179.0,40.1616,40.1923,40.1233,40.1923,196179.0
2015-10-20 10:50:00,52.44,52.46,52.37,52.46,112330.0,40.1999,40.2153,40.1463,40.2153,112330.0
2015-10-20 11:00:00,52.46,52.48,52.3,52.38,74283.0,40.2153,40.2306,40.0926,40.1539,74283.0
2015-10-20 11:10:00,52.38,52.41,52.26,52.39,62106.0,40.1539,40.1769,40.0619,40.1616,62106.0
2015-10-20 11:20:00,52.38,52.48,52.36,52.44,102176.0,40.1539,40.2306,40.1386,40.1999,102176.0
2015-10-20 11:30:00,52.45,52.49,52.37,52.43,72876.0,40.2076,40.2382,40.1463,40.1923,72876.0
2015-10-20 11:40:00,52.42,52.49,52.39,52.43,76511.0,40.1846,40.2382,40.1616,40.1923,76511.0
2015-10-20 11:50:00,52.44,52.5,52.41,52.5,46330.0,40.1999,40.2459,40.1769,40.2459,46330.0
2015-10-20 12:00:00,52.5,52.52,52.45,52.5,85056.0,40.2459,40.2612,40.2076,40.2459,85056.0
2015-10-20 12:10:00,52.51,52.58,52.5,52.53,80259.0,40.2536,40.3072,40.2459,40.2689,80259.0
2015-10-20 12:20:00,52.54,52.57,52.48,52.53,69267.0,40.2766,40.2996,40.2306,40.2689,69267.0
2015-10-20 12:30:00,52.52,52.55,52.45,52.49,76685.0,40.2612,40.2842,40.2076,40.2382,76685.0
2015-10-20 12:40:00,52.49,52.51,52.44,52.45,43706.0,40.2382,40.2536,40.1999,40.2076,43706.0
2015-10-20 12:50:00,52.45,52.49,52.45,52.48,46722.0,40.2076,40.2382,40.2076,40.2306,46722.0
2015-10-20 13:00:00,52.49,52.51,52.47,52.48,40523.0,40.2382,40.2536,40.2229,40.2306,40523.0
2015-10-20 13:10:00,52.49,52.54,52.48,52.51,57953.0,40.2382,40.2766,40.2306,40.2536,57953.0
2015-10-20 13:20:00,52.5,52.5,52.38,52.4,130914.0,40.2459,40.2459,40.1539,40.1693,130914.0
2015-10-20 13:30:00,52.4,52.41,52.31,52.35,75910.0,40.1693,40.1769,40.1003,40.1309,75910.0
2015-10-20 13:40:00,52.35,52.36,52.23,52.28,110610.0,40.1309,40.1386,40.0389,40.0773,110610.0
2015-10-20 13:50:00,52.28,52.32,52.24,52.25,55779.0,40.0773,40.1079,40.0466,40.0543,55779.0
2015-10-20 14:00:00,52.24,52.28,52.19,52.23,91745.0,40.0466,40.0773,40.0083,40.0389,91745.0
2015-10-20 14:10:00,52.23,52.32,52.2,52.22,148513.0,40.0389,40.1079,40.0159,40.0313,148513.0
2015-10-20 14:20:00,52.22,52.31,52.18,52.3,148160.0,40.0313,40.1003,40.0006,40.0926,148160.0
2015-10-20 14:30:00,52.3,52.52,52.29,52.43,131963.0,40.0926,40.2612,40.0849,40.1923,131963.0
2015-10-20 14:40:00,52.44,52.46,52.34,52.38,70525.0,40.1999,40.2153,40.1233,40.1539,70525.0
2015-10-20 14:50:00,52.38,52.46,52.37,52.39,105167.0,40.1539,40.2153,40.1463,40.1616,105167.0
2015-10-20 15:00:00,52.39,52.46,52.34,52.44,351715.0,40.1616,40.2153,40.1233,40.1999,351715.0
2015-10-20 15:10:00,52.45,52.47,52.36,52.37,166370.0,40.2076,40.2229,40.1386,40.1463,166370.0
2015-10-20 15:20:00,52.37,52.46,52.35,52.44,123867.0,40.1463,40.2153,40.1309,40.1999,123867.0
2015-10-20 15:30:00,52.44,52.46,52.36,52.45,144366.0,40.1999,40.2153,40.1386,40.2076,144366.0
2015-10-20 15:40:00,52.45,52.45,52.33,52.34,173974.0,40.2076,40.2076,40.1156,40.1233,173974.0
2015-10-20 15:50:00,52.35,52.44,52.34,52.43,331082.0,40.1309,40.1999,40.1233,40.1923,331082.0
2015-10-21 09:30:00,52.58,52.85,52.49,52.58,182156.0,40.3072,40.5142,40.2382,40.3072,182156.0
2015-10-21 09:40:00,52.57,52.67,52.39,52.64,156032.0,40.2996,40.3762,40.1616,40.3532,156032.0
2015-10-21 09:50:00,52.64,52.76,52.54,52.69,131607.0,40.3532,40.4452,40.2766,40.3916,131607.0
2015-10-21 10:00:00,52.69,52.69,52.58,52.68,135341.0,40.3916,40.3916,40.3072,40.3839,135341.0
2015-10-21 10:10:00,52.67,52.68,52.55,52.59,160254.0,40.3762,40.3839,40.2842,40.3149,160254.0
2015-10-21 10:20:00,52.58,52.71,52.54,52.64,188404.0,40.3072,40.4069,40.2766,40.3532,188404.0
2015-10-21 10:30:00,52.65,52.93,52.64,52.87,200997.0,40.3609,40.5755,40.3532,40.5296,200997.0
2015-10-21 10:40:00,52.87,52.97,52.82,52.82,131351.0,40.5296,40.6062,40.4912,40.4912,131351.0
2015-10-21 10:50:00,52.82,52.96,52.79,52.89,143464.0,40.4912,40.5985,40.4682,40.5449,143464.0
2015-10-21 11:00:00,52.9,52.94,52.8,52.9,148283.0,40.5526,40.5832,40.4759,40.5526,148283.0
2015-10-21 11:10:00,52.9,52.91,52.81,52.87,122484.0,40.5526,40.5602,40.4836,40.5296,122484.0
2015-10-21 11:20:00,52.86,52.92,52.81,52.91,150123.0,40.5219,40.5679,40.4836,40.5602,150123.0
2015-10-21 11:30:00,52.92,52.92,52.79,52.84,186754.0,40.5679,40.5679,40.4682,40.5066,186754.0
2015-10-21 11:40:00,52.84,52.84,52.75,52.76,141998.0,40.5066,40.5066,40.4376,40.4452,141998.0
2015-10-21 11:50:00,52.76,52.85,52.71,52.82,151589.0,40.4452,40.5142,40.4069,40.4912,151589.0
2015-10-21 12:00:00,52.81,52.94,52.8,52.93,89688.0,40.4836,40.5832,40.4759,40.5755,89688.0
2015-10-21 12:10:00,52.93,52.94,52.83,52.9,67440.0,40.5755,40.5832,40.4989,40.5526,67440.0
2015-10-21 12:20:00,52.9,52.98,52.89,52.96,83048.0,40.5526,40.6139,40.5449,40.5985,83048.0
2015-10-21 12:30:00,52.96,53.16,52.93,53.16,168896.0,40.5985,40.7519,40.5755,40.7519,168896.0
2015-10-21 12:40:00,53.16,53.18,53.06,53.12,107982.0,40.7519,40.7672,40.6752,40.7212,107982.0
2015-10-21 12:50:00,53.13,53.17,53.04,53.04,79337.0,40.7289,40.7595,40.6599,40.6599,79337.0
2015-10-21 13:00:00,53.03,53.04,52.9,52.91,106320.0,40.6522,40.6599,40.5526,40.5602,106320.0
2015-10-21 13:10:00,52.91,52.91,52.64,52.64,108866.0,40.5602,40.5602,40.3532,40.3532,108866.0
2015-10-21 13:20:00,52.63,52.65,52.43,52.44,166132.0,40.3456,40.3609,40.1923,40.1999,166132.0
2015-10-21 13:30:00,52.43,52.7,52.42,52.65,179823.0,40.1923,40.3992,40.1846,40.3609,179823.0
2015-10-21 13:40:00,52.65,52.69,52.51,52.53,122562.0,40.3609,40.3916,40.2536,40.2689,122562.0
2015-10-21 13:50:00,52.52,52.56,52.39,52.4,109515.0,40.2612,40.2919,40.1616,40.1693,109515.0
2015-10-21 14:00:00,52.4,52.46,52.28,52.4,218431.0,40.1693,40.2153,40.0773,40.1693,218431.0
2015-10-21 14:10:00,52.41,52.44,52.22,52.29,184932.0,40.1769,40.1999,40.0313,40.0849,184932.0
2015-10-21 14:20:00,52.29,52.34,52.25,52.34,143044.0,40.0849,40.1233,40.0543,40.1233,143044.0
2015-10-21 14:30:00,52.35,52.43,52.28,52.35,195769.0,40.1309,40.1923,40.0773,40.1309,195769.0
2015-10-21 14:40:00,52.36,52.42,52.33,52.34,152084.0,40.1386,40.1846,40.1156,40.1233,152084.0
2015-10-21 14:50:00,52.35,52.37,52.18,52.26,292305.0,40.1309,40.1463,40.0006,40.0619,292305.0
2015-10-21 15:00:00,52.26,52.35,52.24,52.29,297327.0,40.0619,40.1309,40.0466,40.0849,297327.0
2015-10-21 15:10:00,52.29,52.29,52.01,52.07,372655.0,40.0849,40.0849,39.8703,39.9163,372655.0
2015-10-21 15:20:00,52.06,52.18,52.05,52.08,319160.0,39.9086,40.0006,39.901,39.9239,319160.0
2015-10-21 15:30:00,52.08,52.16,52.07,52.1,250632.0,39.9239,39.9853,39.9163,39.9393,250632.0
2015-10-21 15:40:00,52.1,52.12,51.86,51.92,450207.0,39.9393,39.9546,39.7553,39.8013,450207.0
2015-10-21 15:50:00,51.92,51.93,51.8,51.9,874903.0,39.8013,39.809,39.7093,39.786,874903.0
2015-10-22 09:30:00,56.1,57.06,55.74,56.85,1703703.0,43.0056,43.7416,42.7297,43.5806,1703703.0
2015-10-22 09:40:00,56.85,56.88,55.97,56.83,1011932.0,43.5806,43.6036,42.906,43.5652,1011932.0
2015-10-22 09:50:00,56.83,57.2,56.77,57.17,808370.0,43.5652,43.8489,43.5193,43.8259,808370.0
2015-10-22 10:00:00,57.17,57.39,57.09,57.39,691119.0,43.8259,43.9945,43.7646,43.9945,691119.0
2015-10-22 10:10:00,57.39,57.78,57.36,57.67,865223.0,43.9945,44.2935,43.9715,44.2092,865223.0
2015-10-22 10:20:00,57.68,57.69,57.31,57.45,813580.0,44.2168,44.2245,43.9332,44.0405,813580.0
2015-10-22 10:30:00,57.46,57.73,57.4,57.49,589114.0,44.0482,44.2552,44.0022,44.0712,589114.0
2015-10-22 10:40:00,57.49,57.6,57.36,57.54,442716.0,44.0712,44.1555,43.9715,44.1095,442716.0
2015-10-22 10:50:00,57.53,57.54,57.08,57.16,606656.0,44.1019,44.1095,43.7569,43.8182,606656.0
2015-10-22 11:00:00,57.16,57.55,56.93,57.09,498883.0,43.8182,44.1172,43.6419,43.7646,498883.0
2015-10-22 11:10:00,57.09,57.1,56.95,57.05,502257.0,43.7646,43.7722,43.6572,43.7339,502257.0
2015-10-22 11:20:00,57.05,57.11,56.99,57.05,342782.0,43.7339,43.7799,43.6879,43.7339,342782.0
2015-10-22 11:30:00,57.05,57.18,57.0,57.17,445626.0,43.7339,43.8336,43.6956,43.8259,445626.0
2015-10-22 11:40:00,57.17,57.4,57.16,57.31,344292.0,43.8259,44.0022,43.8182,43.9332,344292.0
2015-10-22 11:50:00,57.31,57.33,57.18,57.24,199950.0,43.9332,43.9485,43.8336,43.8795,199950.0
2015-10-22 12:00:00,57.24,57.26,57.13,57.22,281414.0,43.8795,43.8949,43.7952,43.8642,281414.0
2015-10-22 12:10:00,57.22,57.26,57.19,57.24,255393.0,43.8642,43.8949,43.8412,43.8795,255393.0
2015-10-22 12:20:00,57.25,57.38,57.22,57.35,253756.0,43.8872,43.9869,43.8642,43.9639,253756.0
2015-10-22 12:30:00,57.35,57.43,57.35,57.41,262069.0,43.9639,44.0252,43.9639,44.0099,262069.0
2015-10-22 12:40:00,57.41,57.64,57.38,57.56,312695.0,44.0099,44.1862,43.9869,44.1249,312695.0
2015-10-22 12:50:00,57.55,57.71,57.55,57.7,239773.0,44.1172,44.2398,44.1172,44.2322,239773.0
2015-10-22 13:00:00,57.69,57.89,57.64,57.88,239346.0,44.2245,44.3778,44.1862,44.3702,239346.0
2015-10-22 13:10:00,57.89,57.95,57.85,57.89,221079.0,44.3778,44.4238,44.3472,44.3778,221079.0
2015-10-22 13:20:00,57.94,57.94,57.81,57.85,361760.0,44.4162,44.4162,44.3165,44.3472,361760.0
2015-10-22 13:30:00,57.85,57.88,57.75,57.77,299729.0,44.3472,44.3702,44.2705,44.2858,299729.0
2015-10-22 13:40:00,57.77,57.79,57.57,57.59,800948.0,44.2858,44.3012,44.1325,44.1479,800948.0
2015-10-22 13:50:00,57.59,57.76,57.56,57.76,274738.0,44.1479,44.2782,44.1249,44.2782,274738.0
2015-10-22 14:00:00,57.76,57.91,57.74,57.78,299717.0,44.2782,44.3932,44.2628,44.2935,299717.0
2015-10-22 14:10:00,57.79,57.83,57.42,57.48,361643.0,44.3012,44.3318,44.0175,44.0635,361643.0
2015-10-22 14:20:00,57.49,57.74,57.48,57.61,305876.0,44.0712,44.2628,44.0635,44.1632,305876.0
2015-10-22 14:30:00,57.62,57.85,57.61,57.85,206550.0,44.1709,44.3472,44.1632,44.3472,206550.0
2015-10-22 14:40:00,57.85,58.04,57.82,58.04,339512.0,44.3472,44.4928,44.3242,44.4928,339512.0
2015-10-22 14:50:00,58.02,58.08,57.9,58.0,328073.0,44.4775,44.5235,44.3855,44.4622,328073.0
2015-10-22 15:00:00,58.0,58.01,57.84,57.86,360474.0,44.4622,44.4698,44.3395,44.3548,360474.0
2015-10-22 15:10:00,57.85,57.92,57.78,57.86,419122.0,44.3472,44.4008,44.2935,44.3548,419122.0
2015-10-22 15:20:00,57.85,57.98,57.83,57.98,432111.0,44.3472,44.4468,44.3318,44.4468,432111.0
2015-10-22 15:30:00,57.98,58.0,57.71,57.85,496383.0,44.4468,44.4622,44.2398,44.3472,496383.0
2015-10-22 15:40:00,57.85,58.03,57.82,57.93,525036.0,44.3472,44.4852,44.3242,44.4085,525036.0
2015-10-22 15:50:00,57.92,58.12,57.88,58.09,869414.0,44.4008,44.5541,44.3702,44.5311,869414.0
2015-10-23 09:30:00,58.15,58.16,57.68,57.84,615823.0,44.5771,44.5848,44.2168,44.3395,615823.0
2015-10-23 09:40:00,57.85,57.91,57.57,57.88,392155.0,44.3472,44.3932,44.1325,44.3702,392155.0
2015-10-23 09:50:00,57.89,58.23,57.77,58.12,717306.0,44.3778,44.6385,44.2858,44.5541,717306.0
2015-10-23 10:00:00,58.12,58.33,57.98,58.24,361452.0,44.5541,44.7151,44.4468,44.6461,361452.0
2015-10-23 10:10:00,58.24,58.37,58.1,58.34,262299.0,44.6461,44.7458,44.5388,44.7228,262299.0
2015-10-23 10:20:00,58.33,58.63,58.33,58.48,293124.0,44.7151,44.9451,44.7151,44.8301,293124.0
2015-10-23 10:30:00,58.5,58.82,58.48,58.8,345775.0,44.8454,45.0908,44.8301,45.0754,345775.0
2015-10-23 10:40:00,58.79,58.86,58.7,58.76,489005.0,45.0678,45.1214,44.9988,45.0448,489005.0
2015-10-23 10:50:00,58.76,58.83,58.7,58.78,418485.0,45.0448,45.0984,44.9988,45.0601,418485.0
2015-10-23 11:00:00,58.78,59.07,58.77,58.95,341547.0,45.0601,45.2824,45.0524,45.1904,341547.0
2015-10-23 11:10:00,58.95,58.95,58.64,58.64,317255.0,45.1904,45.1904,44.9528,44.9528,317255.0
2015-10-23 11:20:00,58.63,58.85,58.59,58.72,175603.0,44.9451,45.1138,44.9144,45.0141,175603.0
2015-10-23 11:30:00,58.72,58.77,58.52,58.58,166124.0,45.0141,45.0524,44.8608,44.9068,166124.0
2015-10-23 11:40:00,58.59,58.68,58.55,58.68,243731.0,44.9144,44.9834,44.8838,44.9834,243731.0
2015-10-23 11:50:00,58.67,58.79,58.59,58.71,187620.0,44.9758,45.0678,44.9144,45.0064,187620.0
2015-10-23 12:00:00,58.71,58.87,58.67,58.85,141791.0,45.0064,45.1291,44.9758,45.1138,141791.0
2015-10-23 12:10:00,58.85,58.94,58.78,58.9,148966.0,45.1138,45.1827,45.0601,45.1521,148966.0
2015-10-23 12:20:00,58.89,59.09,58.88,59.08,197563.0,45.1444,45.2977,45.1368,45.2901,197563.0
2015-10-23 12:30:00,59.09,59.14,58.94,58.97,165644.0,45.2977,45.3361,45.1827,45.2057,165644.0
2015-10-23 12:40:00,58.98,59.07,58.94,59.03,194422.0,45.2134,45.2824,45.1827,45.2517,194422.0
2015-10-23 12:50:00,59.01,59.25,58.99,59.21,140803.0,45.2364,45.4204,45.2211,45.3897,140803.0
2015-10-23 13:00:00,59.21,59.27,59.1,59.2,137354.0,45.3897,45.4357,45.3054,45.3821,137354.0
2015-10-23 13:10:00,59.19,59.48,59.15,59.46,288835.0,45.3744,45.5967,45.3437,45.5814,288835.0
2015-10-23 13:20:00,59.47,59.54,59.29,59.39,504675.0,45.589,45.6427,45.4511,45.5277,504675.0
2015-10-23 13:30:00,59.4,59.6,59.4,59.54,409847.0,45.5354,45.6887,45.5354,45.6427,409847.0
2015-10-23 13:40:00,59.54,59.6,59.5,59.59,249732.0,45.6427,45.6887,45.612,45.681,249732.0
2015-10-23 13:50:00,59.59,59.67,59.48,59.51,228233.0,45.681,45.7424,45.5967,45.6197,228233.0
2015-10-23 14:00:00,59.51,59.52,59.33,59.35,224246.0,45.6197,45.6274,45.4817,45.497,224246.0
2015-10-23 14:10:00,59.36,59.37,59.14,59.2,307677.0,45.5047,45.5124,45.3361,45.3821,307677.0
2015-10-23 14:20:00,59.2,59.28,58.99,59.0,371389.0,45.3821,45.4434,45.2211,45.2287,371389.0
2015-10-23 14:30:00,59.0,59.19,58.99,59.1,176186.0,45.2287,45.3744,45.2211,45.3054,176186.0
2015-10-23 14:40:00,59.1,59.18,59.06,59.16,179118.0,45.3054,45.3667,45.2747,45.3514,179118.0
2015-10-23 14:50:00,59.16,59.2,59.08,59.1,165354.0,45.3514,45.3821,45.2901,45.3054,165354.0
2015-10-23 15:00:00,59.1,59.15,58.98,59.11,233347.0,45.3054,45.3437,45.2134,45.3131,233347.0
2015-10-23 15:10:00,59.11,59.11,58.9,58.92,386689.0,45.3131,45.3131,45.1521,45.1674,386689.0
2015-10-23 15:20:00,58.93,58.96,58.79,58.87,297766.0,45.1751,45.1981,45.0678,45.1291,297766.0
2015-10-23 15:30:00,58.87,59.0,58.86,59.0,425328.0,45.1291,45.2287,45.1214,45.2287,425328.0
2015-10-23 15:40:00,59.0,59.02,58.9,58.96,575024.0,45.2287,45.2441,45.1521,45.1981,575024.0
2015-10-23 15:50:00,58.96,59.0,58.9,58.97,742826.0,45.1981,45.2287,45.1521,45.2057,742826.0
2015-10-26 09:30:00,58.9,58.9,58.53,58.57,210143.0,45.1521,45.1521,44.8684,44.8991,210143.0
2015-10-26 09:40:00,58.58,58.61,58.48,58.55,168618.0,44.9068,44.9298,44.8301,44.8838,168618.0
2015-10-26 09:50:00,58.55,58.72,58.4,58.64,212831.0,44.8838,45.0141,44.7688,44.9528,212831.0
2015-10-26 10:00:00,58.65,58.8,58.56,58.67,195238.0,44.9604,45.0754,44.8914,44.9758,195238.0
2015-10-26 10:10:00,58.67,58.67,58.54,58.6,134515.0,44.9758,44.9758,44.8761,44.9221,134515.0
2015-10-26 10:20:00,58.59,58.75,58.54,58.7,193764.0,44.9144,45.0371,44.8761,44.9988,193764.0
2015-10-26 10:30:00,58.7,58.76,58.64,58.73,171599.0,44.9988,45.0448,44.9528,45.0218,171599.0
2015-10-26 10:40:00,58.73,59.03,58.73,59.01,223849.0,45.0218,45.2517,45.0218,45.2364,223849.0
2015-10-26 10:50:00,59.01,59.08,58.83,58.85,182209.0,45.2364,45.2901,45.0984,45.1138,182209.0
2015-10-26 11:00:00,58.85,58.89,58.77,58.78,119371.0,45.1138,45.1444,45.0524,45.0601,119371.0
2015-10-26 11:10:00,58.78,58.84,58.68,58.68,108580.0,45.0601,45.1061,44.9834,44.9834,108580.0
2015-10-26 11:20:00,58.69,58.86,58.68,58.81,144002.0,44.9911,45.1214,44.9834,45.0831,144002.0
2015-10-26 11:30:00,58.82,58.88,58.77,58.84,81180.0,45.0908,45.1368,45.0524,45.1061,81180.0
2015-10-26 11:40:00,58.85,59.05,58.83,59.04,192549.0,45.1138,45.2671,45.0984,45.2594,192549.0
2015-10-26 11:50:00,59.04,59.06,58.98,59.05,158565.0,45.2594,45.2747,45.2134,45.2671,158565.0
2015-10-26 12:00:00,59.05,59.06,58.93,59.0,143461.0,45.2671,45.2747,45.1751,45.2287,143461.0
2015-10-26 12:10:00,59.0,59.07,58.98,59.06,74188.0,45.2287,45.2824,45.2134,45.2747,74188.0
2015-10-26 12:20:00,59.07,59.15,59.06,59.14,169754.0,45.2824,45.3437,45.2747,45.3361,169754.0
2015-10-26 12:30:00,59.14,59.18,59.1,59.12,95466.0,45.3361,45.3667,45.3054,45.3207,95466.0
2015-10-26 12:40:00,59.12,59.21,59.12,59.2,61844.0,45.3207,45.3897,45.3207,45.3821,61844.0
2015-10-26 12:50:00,59.21,59.23,59.07,59.11,81905.0,45.3897,45.4051,45.2824,45.3131,81905.0
2015-10-26 13:00:00,59.11,59.22,59.07,59.16,161697.0,45.3131,45.3974,45.2824,45.3514,161697.0
2015-10-26 13:10:00,59.17,59.18,59.09,59.12,60238.0,45.3591,45.3667,45.2977,45.3207,60238.0
2015-10-26 13:20:00,59.11,59.12,59.03,59.05,64824.0,45.3131,45.3207,45.2517,45.2671,64824.0
2015-10-26 13:30:00,59.05,59.08,59.01,59.04,72744.0,45.2671,45.2901,45.2364,45.2594,72744.0
2015-10-26 13:40:00,59.05,59.06,58.97,58.98,110282.0,45.2671,45.2747,45.2057,45.2134,110282.0
2015-10-26 13:50:00,58.97,58.98,58.88,58.89,74792.0,45.2057,45.2134,45.1368,45.1444,74792.0
2015-10-26 14:00:00,58.89,58.93,58.84,58.9,78046.0,45.1444,45.1751,45.1061,45.1521,78046.0
2015-10-26 14:10:00,58.89,58.9,58.79,58.85,99874.0,45.1444,45.1521,45.0678,45.1138,99874.0
2015-10-26 14:20:00,58.85,58.9,58.78,58.85,165058.0,45.1138,45.1521,45.0601,45.1138,165058.0
2015-10-26 14:30:00,58.84,58.91,58.82,58.9,160303.0,45.1061,45.1598,45.0908,45.1521,160303.0
2015-10-26 14:40:00,58.9,59.06,58.88,58.98,168704.0,45.1521,45.2747,45.1368,45.2134,168704.0
2015-10-26 14:50:00,58.98,59.01,58.91,58.98,146159.0,45.2134,45.2364,45.1598,45.2134,146159.0
2015-10-26 15:00:00,58.97,59.01,58.92,59.0,85097.0,45.2057,45.2364,45.1674,45.2287,85097.0
2015-10-26 15:10:00,59.0,59.01,58.92,58.97,125168.0,45.2287,45.2364,45.1674,45.2057,125168.0
2015-10-26 15:20:00,58.97,59.0,58.91,58.96,204402.0,45.2057,45.2287,45.1598,45.1981,204402.0
2015-10-26 15:30:00,58.96,58.99,58.88,58.94,224638.0,45.1981,45.2211,45.1368,45.1827,224638.0
2015-10-26 15:40:00,58.94,58.95,58.86,58.89,240054.0,45.1827,45.1904,45.1214,45.1444,240054.0
2015-10-26 15:50:00,58.89,58.91,58.8,58.82,510022.0,45.1444,45.1598,45.0754,45.0908,510022.0
2015-10-27 09:30:00,58.39,58.84,58.22,58.81,165299.0,44.7611,45.1061,44.6308,45.0831,165299.0
2015-10-27 09:40:00,58.81,58.91,58.73,58.84,120843.0,45.0831,45.1598,45.0218,45.1061,120843.0
2015-10-27 09:50:00,58.84,59.01,58.84,58.92,124637.0,45.1061,45.2364,45.1061,45.1674,124637.0
2015-10-27 10:00:00,58.92,59.11,58.87,59.03,342551.0,45.1674,45.3131,45.1291,45.2517,342551.0
2015-10-27 10:10:00,59.02,59.1,58.87,58.89,132241.0,45.2441,45.3054,45.1291,45.1444,132241.0
2015-10-27 10:20:00,58.89,58.89,58.78,58.86,140464.0,45.1444,45.1444,45.0601,45.1214,140464.0
2015-10-27 10:30:00,58.86,58.95,58.73,58.95,197678.0,45.1214,45.1904,45.0218,45.1904,197678.0
2015-10-27 10:40:00,58.94,59.05,58.92,58.97,146412.0,45.1827,45.2671,45.1674,45.2057,146412.0
2015-10-27 10:50:00,58.97,59.04,58.8,58.82,160060.0,45.2057,45.2594,45.0754,45.0908,160060.0
2015-10-27 11:00:00,58.82,59.03,58.77,58.99,117061.0,45.0908,45.2517,45.0524,45.2211,117061.0
2015-10-27 11:10:00,58.99,59.0,58.91,58.94,110327.0,45.2211,45.2287,45.1598,45.1827,110327.0
2015-10-27 11:20:00,58.93,59.08,58.86,59.08,139670.0,45.1751,45.2901,45.1214,45.2901,139670.0
2015-10-27 11:30:00,59.08,59.15,59.03,59.12,97714.0,45.2901,45.3437,45.2517,45.3207,97714.0
2015-10-27 11:40:00,59.12,59.33,59.12,59.28,175935.0,45.3207,45.4817,45.3207,45.4434,175935.0
2015-10-27 11:50:00,59.27,59.3,59.13,59.15,173695.0,45.4357,45.4587,45.3284,45.3437,173695.0
2015-10-27 12:00:00,59.15,59.21,59.01,59.11,193347.0,45.3437,45.3897,45.2364,45.3131,193347.0
2015-10-27 12:10:00,59.11,59.11,58.95,58.96,199576.0,45.3131,45.3131,45.1904,45.1981,199576.0
2015-10-27 12:20:00,58.96,59.06,58.95,59.02,122802.0,45.1981,45.2747,45.1904,45.2441,122802.0
2015-10-27 12:30:00,59.02,59.09,59.01,59.08,122162.0,45.2441,45.2977,45.2364,45.2901,122162.0
2015-10-27 12:40:00,59.07,59.09,59.03,59.07,231773.0,45.2824,45.2977,45.2517,45.2824,231773.0
2015-10-27 12:50:00,59.08,59.11,59.01,59.04,106266.0,45.2901,45.3131,45.2364,45.2594,106266.0
2015-10-27 13:00:00,59.04,59.06,58.92,58.98,85909.0,45.2594,45.2747,45.1674,45.2134,85909.0
2015-10-27 13:10:00,58.99,59.0,58.88,58.9,79454.0,45.2211,45.2287,45.1368,45.1521,79454.0
2015-10-27 13:20:00,58.9,58.9,58.8,58.84,71517.0,45.1521,45.1521,45.0754,45.1061,71517.0
2015-10-27 13:30:00,58.84,58.9,58.77,58.77,97615.0,45.1061,45.1521,45.0524,45.0524,97615.0
2015-10-27 13:40:00,58.77,58.78,58.64,58.65,70171.0,45.0524,45.0601,44.9528,44.9604,70171.0
2015-10-27 13:50:00,58.65,58.68,58.6,58.63,93212.0,44.9604,44.9834,44.9221,44.9451,93212.0
2015-10-27 14:00:00,58.62,58.76,58.62,58.68,71109.0,44.9374,45.0448,44.9374,44.9834,71109.0
2015-10-27 14:10:00,58.68,58.77,58.65,58.66,141197.0,44.9834,45.0524,44.9604,44.9681,141197.0
2015-10-27 14:20:00,58.66,58.71,58.59,58.66,160870.0,44.9681,45.0064,44.9144,44.9681,160870.0
2015-10-27 14:30:00,58.66,58.69,58.61,58.67,157324.0,44.9681,44.9911,44.9298,44.9758,157324.0
2015-10-27 14:40:00,58.67,58.67,58.55,58.61,124159.0,44.9758,44.9758,44.8838,44.9298,124159.0
2015-10-27 14:50:00,58.61,58.62,58.51,58.54,247724.0,44.9298,44.9374,44.8531,44.8761,247724.0
2015-10-27 15:00:00,58.53,58.62,58.49,58.51,254162.0,44.8684,44.9374,44.8378,44.8531,254162.0
2015-10-27 15:10:00,58.51,58.58,58.43,58.45,224591.0,44.8531,44.9068,44.7918,44.8071,224591.0
2015-10-27 15:20:00,58.45,58.53,58.4,58.49,245691.0,44.8071,44.8684,44.7688,44.8378,245691.0
2015-10-27 15:30:00,58.49,58.53,58.38,58.39,209323.0,44.8378,44.8684,44.7535,44.7611,209323.0
2015-10-27 15:40:00,58.39,58.5,58.38,58.42,242624.0,44.7611,44.8454,44.7535,44.7841,242624.0
2015-10-27 15:50:00,58.43,58.49,58.37,58.43,686993.0,44.7918,44.8378,44.7458,44.7918,686993.0
2015-10-28 09:30:00,58.52,58.55,58.27,58.39,182572.0,45.1513,45.1745,44.9585,45.051,182572.0
2015-10-28 09:40:00,58.4,58.57,58.39,58.4,126276.0,45.0588,45.1899,45.051,45.0588,126276.0
2015-10-28 09:50:00,58.4,58.49,58.27,58.42,121455.0,45.0588,45.1282,44.9585,45.0742,121455.0
2015-10-28 10:00:00,58.41,58.45,58.31,58.36,101683.0,45.0665,45.0973,44.9893,45.0279,101683.0
2015-10-28 10:10:00,58.36,58.36,58.12,58.12,197034.0,45.0279,45.0279,44.8427,44.8427,197034.0
2015-10-28 10:20:00,58.12,58.16,58.07,58.15,312295.0,44.8427,44.8736,44.8041,44.8659,312295.0
2015-10-28 10:30:00,58.15,58.28,58.12,58.18,238725.0,44.8659,44.9662,44.8427,44.889,238725.0
2015-10-28 10:40:00,58.17,58.26,58.15,58.22,137298.0,44.8813,44.9507,44.8659,44.9199,137298.0
2015-10-28 10:50:00,58.22,58.29,58.1,58.28,133944.0,44.9199,44.9739,44.8273,44.9662,133944.0
2015-10-28 11:00:00,58.28,58.37,58.24,58.33,137223.0,44.9662,45.0356,44.9353,45.0047,137223.0
2015-10-28 11:10:00,58.32,58.34,57.87,58.12,299639.0,44.997,45.0125,44.6498,44.8427,299639.0
2015-10-28 11:20:00,58.12,58.18,58.05,58.14,125487.0,44.8427,44.889,44.7887,44.8581,125487.0
2015-10-28 11:30:00,58.13,58.2,58.11,58.2,59726.0,44.8504,44.9044,44.835,44.9044,59726.0
2015-10-28 11:40:00,58.19,58.3,58.18,58.27,56119.0,44.8967,44.9816,44.889,44.9585,56119.0
2015-10-28 11:50:00,58.27,58.33,58.17,58.32,73096.0,44.9585,45.0047,44.8813,44.997,73096.0
2015-10-28 12:00:00,58.32,58.33,58.23,58.24,117932.0,44.997,45.0047,44.9276,44.9353,117932.0
2015-10-28 12:10:00,58.25,58.28,58.17,58.18,71128.0,44.943,44.9662,44.8813,44.889,71128.0
2015-10-28 12:20:00,58.18,58.22,58.14,58.21,61228.0,44.889,44.9199,44.8581,44.9122,61228.0
2015-10-28 12:30:00,58.21,58.22,58.1,58.12,49921.0,44.9122,44.9199,44.8273,44.8427,49921.0
2015-10-28 12:40:00,58.11,58.13,58.04,58.06,211973.0,44.835,44.8504,44.781,44.7964,211973.0
2015-10-28 12:50:00,58.07,58.14,58.07,58.1,87728.0,44.8041,44.8581,44.8041,44.8273,87728.0
2015-10-28 13:00:00,58.1,58.11,58.04,58.05,86535.0,44.8273,44.835,44.781,44.7887,86535.0
2015-10-28 13:10:00,58.05,58.15,58.04,58.13,57017.0,44.7887,44.8659,44.781,44.8504,57017.0
2015-10-28 13:20:00,58.12,58.12,58.02,58.02,139516.0,44.8427,44.8427,44.7656,44.7656,139516.0
2015-10-28 13:30:00,58.03,58.78,57.19,58.32,2525525.0,44.7733,45.3519,44.1252,44.997,2525525.0
2015-10-28 13:40:00,58.29,58.32,57.93,57.98,500909.0,44.9739,44.997,44.6961,44.7347,500909.0
2015-10-28 13:50:00,58.0,58.3,57.96,58.21,518978.0,44.7501,44.9816,44.7193,44.9122,518978.0
2015-10-28 14:00:00,58.2,58.24,57.54,57.76,499096.0,44.9044,44.9353,44.3952,44.565,499096.0
2015-10-28 14:10:00,57.74,57.79,57.3,57.69,436270.0,44.5495,44.5881,44.21,44.5109,436270.0
2015-10-28 14:20:00,57.68,57.91,57.65,57.72,240747.0,44.5032,44.6807,44.4801,44.5341,240747.0
2015-10-28 14:30:00,57.71,57.73,57.57,57.73,194883.0,44.5264,44.5418,44.4184,44.5418,194883.0
2015-10-28 14:40:00,57.72,57.83,57.69,57.72,240359.0,44.5341,44.619,44.5109,44.5341,240359.0
2015-10-28 14:50:00,57.73,57.96,57.66,57.93,152034.0,44.5418,44.7193,44.4878,44.6961,152034.0
2015-10-28 15:00:00,57.94,58.03,57.87,57.98,300107.0,44.7038,44.7733,44.6498,44.7347,300107.0
2015-10-28 15:10:00,57.97,58.07,57.95,58.01,190127.0,44.727,44.8041,44.7116,44.7578,190127.0
2015-10-28 15:20:00,58.01,58.13,57.96,58.11,197848.0,44.7578,44.8504,44.7193,44.835,197848.0
2015-10-28 15:30:00,58.12,58.42,58.12,58.38,457411.0,44.8427,45.0742,44.8427,45.0433,457411.0
2015-10-28 15:40:00,58.37,58.49,58.34,58.47,815858.0,45.0356,45.1282,45.0125,45.1128,815858.0
2015-10-28 15:50:00,58.47,58.69,58.46,58.67,910511.0,45.1128,45.2825,45.105,45.2671,910511.0
2015-10-29 09:30:00,57.74,57.83,57.32,57.69,653989.0,44.5495,44.619,44.2255,44.5109,653989.0
2015-10-29 09:40:00,57.68,57.7,57.43,57.44,281581.0,44.5032,44.5187,44.3103,44.3181,281581.0
2015-10-29 09:50:00,57.45,57.46,57.04,57.07,370046.0,44.3258,44.3335,44.0094,44.0326,370046.0
2015-10-29 10:00:00,57.07,57.15,56.94,57.04,387297.0,44.0326,44.0943,43.9323,44.0094,387297.0
2015-10-29 10:10:00,57.04,57.22,57.03,57.18,310376.0,44.0094,44.1483,44.0017,44.1175,310376.0
2015-10-29 10:20:00,57.18,57.21,56.92,56.98,270253.0,44.1175,44.1406,43.9169,43.9631,270253.0
2015-10-29 10:30:00,56.98,56.99,56.81,56.84,285905.0,43.9631,43.9709,43.832,43.8551,285905.0
2015-10-29 10:40:00,56.84,57.29,56.83,57.23,228796.0,43.8551,44.2023,43.8474,44.156,228796.0
2015-10-29 10:50:00,57.22,57.28,57.14,57.16,168650.0,44.1483,44.1946,44.0866,44.102,168650.0
2015-10-29 11:00:00,57.17,57.25,57.12,57.23,242000.0,44.1097,44.1715,44.0712,44.156,242000.0
2015-10-29 11:10:00,57.24,57.24,57.05,57.05,221686.0,44.1638,44.1638,44.0172,44.0172,221686.0
2015-10-29 11:20:00,57.05,57.06,56.98,57.0,172487.0,44.0172,44.0249,43.9631,43.9786,172487.0
2015-10-29 11:30:00,57.01,57.07,56.95,57.03,202238.0,43.9863,44.0326,43.94,44.0017,202238.0
2015-10-29 11:40:00,57.03,57.03,56.88,56.94,211472.0,44.0017,44.0017,43.886,43.9323,211472.0
2015-10-29 11:50:00,56.94,57.0,56.87,57.0,109775.0,43.9323,43.9786,43.8783,43.9786,109775.0
2015-10-29 12:00:00,57.0,57.01,56.94,57.0,124887.0,43.9786,43.9863,43.9323,43.9786,124887.0
2015-10-29 12:10:00,57.01,57.01,56.92,56.99,91093.0,43.9863,43.9863,43.9169,43.9709,91093.0
2015-10-29 12:20:00,56.99,57.01,56.88,56.91,118657.0,43.9709,43.9863,43.886,43.9091,118657.0
2015-10-29 12:30:00,56.91,56.92,56.85,56.88,116434.0,43.9091,43.9169,43.8628,43.886,116434.0
2015-10-29 12:40:00,56.88,56.89,56.81,56.81,105341.0,43.886,43.8937,43.832,43.832,105341.0
2015-10-29 12:50:00,56.82,56.82,56.71,56.8,122799.0,43.8397,43.8397,43.7548,43.8243,122799.0
2015-10-29 13:00:00,56.8,56.81,56.72,56.76,109942.0,43.8243,43.832,43.7625,43.7934,109942.0
2015-10-29 13:10:00,56.76,56.81,56.73,56.8,215140.0,43.7934,43.832,43.7703,43.8243,215140.0
2015-10-29 13:20:00,56.8,56.81,56.74,56.8,151003.0,43.8243,43.832,43.778,43.8243,151003.0
2015-10-29 13:30:00,56.81,56.87,56.71,56.71,127111.0,43.832,43.8783,43.7548,43.7548,127111.0
2015-10-29 13:40:00,56.71,56.72,56.64,56.64,202119.0,43.7548,43.7625,43.7008,43.7008,202119.0
2015-10-29 13:50:00,56.64,56.65,56.5,56.53,270371.0,43.7008,43.7085,43.5928,43.6159,270371.0
2015-10-29 14:00:00,56.53,56.54,56.35,56.47,322845.0,43.6159,43.6237,43.4771,43.5697,322845.0
2015-10-29 14:10:00,56.47,56.5,56.38,56.42,237623.0,43.5697,43.5928,43.5002,43.5311,237623.0
2015-10-29 14:20:00,56.42,56.51,56.41,56.48,198654.0,43.5311,43.6005,43.5234,43.5774,198654.0
2015-10-29 14:30:00,56.48,56.51,56.45,56.49,112659.0,43.5774,43.6005,43.5542,43.5851,112659.0
2015-10-29 14:40:00,56.49,56.49,56.44,56.44,139063.0,43.5851,43.5851,43.5465,43.5465,139063.0
2015-10-29 14:50:00,56.45,56.52,56.44,56.48,110161.0,43.5542,43.6082,43.5465,43.5774,110161.0
2015-10-29 15:00:00,56.48,56.48,56.31,56.48,210638.0,43.5774,43.5774,43.4462,43.5774,210638.0
2015-10-29 15:10:00,56.48,56.54,56.45,56.53,240714.0,43.5774,43.6237,43.5542,43.6159,240714.0
2015-10-29 15:20:00,56.53,56.56,56.45,56.53,253425.0,43.6159,43.6391,43.5542,43.6159,253425.0
2015-10-29 15:30:00,56.53,56.68,56.48,56.66,335192.0,43.6159,43.7317,43.5774,43.7162,335192.0
2015-10-29 15:40:00,56.66,56.75,56.58,56.59,357199.0,43.7162,43.7857,43.6545,43.6622,357199.0
2015-10-29 15:50:00,56.59,56.61,56.46,56.57,747617.0,43.6622,43.6777,43.5619,43.6468,747617.0
2015-10-30 09:30:00,56.99,57.0,56.62,56.74,268529.0,43.9709,43.9786,43.6854,43.778,268529.0
2015-10-30 09:40:00,56.73,56.82,56.6,56.8,192295.0,43.7703,43.8397,43.67,43.8243,192295.0
2015-10-30 09:50:00,56.81,56.89,56.67,56.73,182670.0,43.832,43.8937,43.724,43.7703,182670.0
2015-10-30 10:00:00,56.73,56.74,56.59,56.61,165525.0,43.7703,43.778,43.6622,43.6777,165525.0
2015-10-30 10:10:00,56.61,56.65,56.53,56.65,125093.0,43.6777,43.7085,43.6159,43.7085,125093.0
2015-10-30 10:20:00,56.65,56.65,56.53,56.58,233922.0,43.7085,43.7085,43.6159,43.6545,233922.0
2015-10-30 10:30:00,56.58,56.73,56.56,56.73,111157.0,43.6545,43.7703,43.6391,43.7703,111157.0
2015-10-30 10:40:00,56.74,56.85,56.72,56.85,141574.0,43.778,43.8628,43.7625,43.8628,141574.0
2015-10-30 10:50:00,56.85,56.88,56.77,56.78,70436.0,43.8628,43.886,43.8011,43.8088,70436.0
2015-10-30 11:00:00,56.79,56.83,56.72,56.73,87382.0,43.8166,43.8474,43.7625,43.7703,87382.0
2015-10-30 11:10:00,56.74,56.74,56.49,56.54,164039.0,43.778,43.778,43.5851,43.6237,164039.0
2015-10-30 11:20:00,56.54,56.55,56.47,56.49,129680.0,43.6237,43.6314,43.5697,43.5851,129680.0
2015-10-30 11:30:00,56.48,56.5,56.4,56.5,151191.0,43.5774,43.5928,43.5156,43.5928,151191.0
2015-10-30 11:40:00,56.51,56.58,56.5,56.51,81162.0,43.6005,43.6545,43.5928,43.6005,81162.0
2015-10-30 11:50:00,56.52,56.57,56.5,56.51,80766.0,43.6082,43.6468,43.5928,43.6005,80766.0
2015-10-30 12:00:00,56.51,56.52,56.45,56.5,84886.0,43.6005,43.6082,43.5542,43.5928,84886.0
2015-10-30 12:10:00,56.51,56.51,56.46,56.46,76498.0,43.6005,43.6005,43.5619,43.5619,76498.0
2015-10-30 12:20:00,56.47,56.51,56.46,56.48,74986.0,43.5697,43.6005,43.5619,43.5774,74986.0
2015-10-30 12:30:00,56.48,56.54,56.47,56.49,139672.0,43.5774,43.6237,43.5697,43.5851,139672.0
2015-10-30 12:40:00,56.5,56.5,56.43,56.46,109537.0,43.5928,43.5928,43.5388,43.5619,109537.0
2015-10-30 12:50:00,56.46,56.53,56.45,56.48,118853.0,43.5619,43.6159,43.5542,43.5774,118853.0
2015-10-30 13:00:00,56.48,56.6,56.46,56.6,94190.0,43.5774,43.67,43.5619,43.67,94190.0
2015-10-30 13:10:00,56.59,56.61,56.57,56.59,85225.0,43.6622,43.6777,43.6468,43.6622,85225.0
2015-10-30 13:20:00,56.6,56.63,56.58,56.6,78313.0,43.67,43.6931,43.6545,43.67,78313.0
2015-10-30 13:30:00,56.6,56.61,56.54,56.55,105010.0,43.67,43.6777,43.6237,43.6314,105010.0
2015-10-30 13:40:00,56.55,56.58,56.51,56.52,84689.0,43.6314,43.6545,43.6005,43.6082,84689.0
2015-10-30 13:50:00,56.53,56.56,56.51,56.54,57924.0,43.6159,43.6391,43.6005,43.6237,57924.0
2015-10-30 14:00:00,56.55,56.61,56.52,56.55,98877.0,43.6314,43.6777,43.6082,43.6314,98877.0
2015-10-30 14:10:00,56.54,56.57,56.5,56.52,111326.0,43.6237,43.6468,43.5928,43.6082,111326.0
2015-10-30 14:20:00,56.52,56.53,56.45,56.47,94311.0,43.6082,43.6159,43.5542,43.5697,94311.0
2015-10-30 14:30:00,56.46,56.54,56.43,56.52,104945.0,43.5619,43.6237,43.5388,43.6082,104945.0
2015-10-30 14:40:00,56.51,56.54,56.49,56.51,140421.0,43.6005,43.6237,43.5851,43.6005,140421.0
2015-10-30 14:50:00,56.52,56.58,56.47,56.47,156054.0,43.6082,43.6545,43.5697,43.5697,156054.0
2015-10-30 15:00:00,56.47,56.55,56.45,56.54,157034.0,43.5697,43.6314,43.5542,43.6237,157034.0
2015-10-30 15:10:00,56.54,56.57,56.49,56.53,202668.0,43.6237,43.6468,43.5851,43.6159,202668.0
2015-10-30 15:20:00,56.53,56.56,56.52,56.53,141663.0,43.6159,43.6391,43.6082,43.6159,141663.0
2015-10-30 15:30:00,56.53,56.7,56.5,56.66,274982.0,43.6159,43.7471,43.5928,43.7162,274982.0
2015-10-30 15:40:00,56.66,56.86,56.63,56.8,372043.0,43.7162,43.8706,43.6931,43.8243,372043.0
2015-10-30 15:50:00,56.81,56.86,56.7,56.72,747163.0,43.832,43.8706,43.7471,43.7625,747163.0
2015-11-02 09:30:00,56.9,57.0,56.73,56.95,135593.0,43.9014,43.9786,43.7703,43.94,135593.0
2015-11-02 09:40:00,56.94,57.04,56.93,57.03,239566.0,43.9323,44.0094,43.9246,44.0017,239566.0
2015-11-02 09:50:00,57.04,57.19,56.99,57.05,150359.0,44.0094,44.1252,43.9709,44.0172,150359.0
2015-11-02 10:00:00,57.05,57.11,56.97,57.06,198514.0,44.0172,44.0634,43.9554,44.0249,198514.0
2015-11-02 10:10:00,57.06,57.11,56.96,57.05,234899.0,44.0249,44.0634,43.9477,44.0172,234899.0
2015-11-02 10:20:00,57.05,57.12,56.95,56.95,98864.0,44.0172,44.0712,43.94,43.94,98864.0
2015-11-02 10:30:00,56.96,56.99,56.89,56.91,98564.0,43.9477,43.9709,43.8937,43.9091,98564.0
2015-11-02 10:40:00,56.92,56.96,56.84,56.87,68678.0,43.9169,43.9477,43.8551,43.8783,68678.0
2015-11-02 10:50:00,56.88,56.94,56.84,56.86,69489.0,43.886,43.9323,43.8551,43.8706,69489.0
2015-11-02 11:00:00,56.86,56.99,56.82,56.94,114033.0,43.8706,43.9709,43.8397,43.9323,114033.0
2015-11-02 11:10:00,56.94,56.94,56.87,56.89,60549.0,43.9323,43.9323,43.8783,43.8937,60549.0
2015-11-02 11:20:00,56.89,56.94,56.86,56.89,80606.0,43.8937,43.9323,43.8706,43.8937,80606.0
2015-11-02 11:30:00,56.89,56.92,56.87,56.88,60719.0,43.8937,43.9169,43.8783,43.886,60719.0
2015-11-02 11:40:00,56.88,56.9,56.82,56.82,50049.0,43.886,43.9014,43.8397,43.8397,50049.0
2015-11-02 11:50:00,56.81,56.82,56.73,56.79,50624.0,43.832,43.8397,43.7703,43.8166,50624.0
2015-11-02 12:00:00,56.79,56.81,56.77,56.78,31162.0,43.8166,43.832,43.8011,43.8088,31162.0
2015-11-02 12:10:00,56.78,56.81,56.72,56.73,77100.0,43.8088,43.832,43.7625,43.7703,77100.0
2015-11-02 12:20:00,56.73,56.8,56.72,56.78,66481.0,43.7703,43.8243,43.7625,43.8088,66481.0
2015-11-02 12:30:00,56.77,56.81,56.76,56.78,42330.0,43.8011,43.832,43.7934,43.8088,42330.0
2015-11-02 12:40:00,56.78,56.79,56.71,56.75,107180.0,43.8088,43.8166,43.7548,43.7857,107180.0
2015-11-02 12:50:00,56.75,56.77,56.73,56.77,110880.0,43.7857,43.8011,43.7703,43.8011,110880.0
2015-11-02 13:00:00,56.78,56.82,56.77,56.81,54849.0,43.8088,43.8397,43.8011,43.832,54849.0
2015-11-02 13:10:00,56.82,56.89,56.79,56.83,143465.0,43.8397,43.8937,43.8166,43.8474,143465.0
2015-11-02 13:20:00,56.83,56.91,56.83,56.91,58369.0,43.8474,43.9091,43.8474,43.9091,58369.0
2015-11-02 13:30:00,56.91,56.93,56.88,56.91,79336.0,43.9091,43.9246,43.886,43.9091,79336.0
2015-11-02 13:40:00,56.9,56.96,56.9,56.96,75136.0,43.9014,43.9477,43.9014,43.9477,75136.0
2015-11-02 13:50:00,56.96,56.97,56.93,56.96,70401.0,43.9477,43.9554,43.9246,43.9477,70401.0
2015-11-02 14:00:00,56.97,57.08,56.96,57.03,195351.0,43.9554,44.0403,43.9477,44.0017,195351.0
2015-11-02 14:10:00,57.03,57.08,56.94,56.95,97423.0,44.0017,44.0403,43.9323,43.94,97423.0
2015-11-02 14:20:00,56.96,57.0,56.95,56.99,60757.0,43.9477,43.9786,43.94,43.9709,60757.0
2015-11-02 14:30:00,56.99,57.0,56.96,56.98,44956.0,43.9709,43.9786,43.9477,43.9631,44956.0
2015-11-02 14:40:00,56.98,57.0,56.97,56.97,56885.0,43.9631,43.9786,43.9554,43.9554,56885.0
2015-11-02 14:50:00,56.97,57.09,56.96,57.07,76993.0,43.9554,44.048,43.9477,44.0326,76993.0
2015-11-02 15:00:00,57.07,57.08,56.96,56.98,96267.0,44.0326,44.0403,43.9477,43.9631,96267.0
2015-11-02 15:10:00,56.98,57.0,56.97,56.99,38038.0,43.9631,43.9786,43.9554,43.9709,38038.0
2015-11-02 15:20:00,56.99,57.05,56.98,57.0,128109.0,43.9709,44.0172,43.9631,43.9786,128109.0
2015-11-02 15:30:00,57.0,57.05,56.98,57.0,140030.0,43.9786,44.0172,43.9631,43.9786,140030.0
2015-11-02 15:40:00,57.0,57.02,56.98,56.99,192954.0,43.9786,43.994,43.9631,43.9709,192954.0
2015-11-02 15:50:00,56.99,57.0,56.94,56.99,429592.0,43.9709,43.9786,43.9323,43.9709,429592.0
2015-11-03 09:30:00,56.99,57.24,56.81,57.11,137599.0,43.9709,44.1638,43.832,44.0634,137599.0
2015-11-03 09:40:00,57.12,57.18,56.99,57.02,220212.0,44.0712,44.1175,43.9709,43.994,220212.0
2015-11-03 09:50:00,57.03,57.08,56.99,56.99,132174.0,44.0017,44.0403,43.9709,43.9709,132174.0
2015-11-03 10:00:00,56.99,57.1,56.99,57.08,132318.0,43.9709,44.0557,43.9709,44.0403,132318.0
2015-11-03 10:10:00,57.07,57.11,57.01,57.1,92670.0,44.0326,44.0634,43.9863,44.0557,92670.0
2015-11-03 10:20:00,57.1,57.12,57.03,57.07,87839.0,44.0557,44.0712,44.0017,44.0326,87839.0
2015-11-03 10:30:00,57.06,57.2,57.06,57.12,117397.0,44.0249,44.1329,44.0249,44.0712,117397.0
2015-11-03 10:40:00,57.12,57.13,57.03,57.05,64469.0,44.0712,44.0789,44.0017,44.0172,64469.0
2015-11-03 10:50:00,57.06,57.11,56.92,56.92,70780.0,44.0249,44.0634,43.9169,43.9169,70780.0
2015-11-03 11:00:00,56.92,56.99,56.89,56.92,81815.0,43.9169,43.9709,43.8937,43.9169,81815.0
2015-11-03 11:10:00,56.92,56.96,56.89,56.93,52542.0,43.9169,43.9477,43.8937,43.9246,52542.0
2015-11-03 11:20:00,56.93,57.11,56.91,57.1,70227.0,43.9246,44.0634,43.9091,44.0557,70227.0
2015-11-03 11:30:00,57.1,57.18,57.09,57.16,96832.0,44.0557,44.1175,44.048,44.102,96832.0
2015-11-03 11:40:00,57.15,57.15,57.08,57.09,89970.0,44.0943,44.0943,44.0403,44.048,89970.0
2015-11-03 11:50:00,57.11,57.22,57.1,57.16,83845.0,44.0634,44.1483,44.0557,44.102,83845.0
2015-11-03 12:00:00,57.15,57.23,57.13,57.18,42319.0,44.0943,44.156,44.0789,44.1175,42319.0
2015-11-03 12:10:00,57.18,57.18,57.08,57.09,87584.0,44.1175,44.1175,44.0403,44.048,87584.0
2015-11-03 12:20:00,57.08,57.14,57.06,57.14,55469.0,44.0403,44.0866,44.0249,44.0866,55469.0
2015-11-03 12:30:00,57.14,57.2,57.12,57.14,37903.0,44.0866,44.1329,44.0712,44.0866,37903.0
2015-11-03 12:40:00,57.14,57.26,57.14,57.24,44999.0,44.0866,44.1792,44.0866,44.1638,44999.0
2015-11-03 12:50:00,57.23,57.25,57.17,57.19,48701.0,44.156,44.1715,44.1097,44.1252,48701.0
2015-11-03 13:00:00,57.2,57.22,57.14,57.16,60984.0,44.1329,44.1483,44.0866,44.102,60984.0
2015-11-03 13:10:00,57.16,57.2,57.11,57.17,80950.0,44.102,44.1329,44.0634,44.1097,80950.0
2015-11-03 13:20:00,57.17,57.22,57.15,57.18,53791.0,44.1097,44.1483,44.0943,44.1175,53791.0
2015-11-03 13:30:00,57.17,57.24,57.13,57.23,51897.0,44.1097,44.1638,44.0789,44.156,51897.0
2015-11-03 13:40:00,57.23,57.24,57.2,57.24,31787.0,44.156,44.1638,44.1329,44.1638,31787.0
2015-11-03 13:50:00,57.24,57.3,57.21,57.27,58267.0,44.1638,44.21,44.1406,44.1869,58267.0
2015-11-03 14:00:00,57.27,57.37,57.24,57.35,90429.0,44.1869,44.2641,44.1638,44.2486,90429.0
2015-11-03 14:10:00,57.35,57.43,57.34,57.36,70396.0,44.2486,44.3103,44.2409,44.2563,70396.0
2015-11-03 14:20:00,57.36,57.42,57.35,57.42,117276.0,44.2563,44.3026,44.2486,44.3026,117276.0
2015-11-03 14:30:00,57.42,57.43,57.35,57.38,71567.0,44.3026,44.3103,44.2486,44.2718,71567.0
2015-11-03 14:40:00,57.38,57.39,57.36,57.39,129470.0,44.2718,44.2795,44.2563,44.2795,129470.0
2015-11-03 14:50:00,57.39,57.39,57.32,57.36,73713.0,44.2795,44.2795,44.2255,44.2563,73713.0
2015-11-03 15:00:00,57.36,57.36,57.27,57.28,78798.0,44.2563,44.2563,44.1869,44.1946,78798.0
2015-11-03 15:10:00,57.28,57.37,57.25,57.32,94719.0,44.1946,44.2641,44.1715,44.2255,94719.0
2015-11-03 15:20:00,57.32,57.33,57.23,57.26,112144.0,44.2255,44.2332,44.156,44.1792,112144.0
2015-11-03 15:30:00,57.27,57.28,57.2,57.2,100355.0,44.1869,44.1946,44.1329,44.1329,100355.0
2015-11-03 15:40:00,57.21,57.21,57.13,57.18,108252.0,44.1406,44.1406,44.0789,44.1175,108252.0
2015-11-03 15:50:00,57.19,57.2,57.07,57.15,241399.0,44.1252,44.1329,44.0326,44.0943,241399.0
2015-11-04 09:30:00,57.21,57.32,56.99,57.0,128999.0,44.1406,44.2255,43.9709,43.9786,128999.0
2015-11-04 09:40:00,56.99,57.06,56.91,57.0,171948.0,43.9709,44.0249,43.9091,43.9786,171948.0
2015-11-04 09:50:00,57.02,57.07,56.88,56.89,163110.0,43.994,44.0326,43.886,43.8937,163110.0
2015-11-04 10:00:00,56.89,57.14,56.8,57.14,135954.0,43.8937,44.0866,43.8243,44.0866,135954.0
2015-11-04 10:10:00,57.14,57.19,57.01,57.19,95466.0,44.0866,44.1252,43.9863,44.1252,95466.0
2015-11-04 10:20:00,57.2,57.26,57.19,57.24,86839.0,44.1329,44.1792,44.1252,44.1638,86839.0
2015-11-04 10:30:00,57.25,57.37,57.22,57.31,110561.0,44.1715,44.2641,44.1483,44.2178,110561.0
2015-11-04 10:40:00,57.31,57.34,57.24,57.32,69182.0,44.2178,44.2409,44.1638,44.2255,69182.0
2015-11-04 10:50:00,57.31,57.33,57.17,57.22,85868.0,44.2178,44.2332,44.1097,44.1483,85868.0
2015-11-04 11:00:00,57.22,57.27,57.16,57.2,91593.0,44.1483,44.1869,44.102,44.1329,91593.0
2015-11-04 11:10:00,57.19,57.41,57.18,57.34,124252.0,44.1252,44.2949,44.1175,44.2409,124252.0
2015-11-04 11:20:00,57.34,57.4,57.27,57.34,80798.0,44.2409,44.2872,44.1869,44.2409,80798.0
2015-11-04 11:30:00,57.34,57.35,57.21,57.25,69077.0,44.2409,44.2486,44.1406,44.1715,69077.0
2015-11-04 11:40:00,57.25,57.27,57.18,57.25,57223.0,44.1715,44.1869,44.1175,44.1715,57223.0
2015-11-04 11:50:00,57.24,57.25,57.16,57.21,52819.0,44.1638,44.1715,44.102,44.1406,52819.0
2015-11-04 12:00:00,57.22,57.25,57.2,57.24,58019.0,44.1483,44.1715,44.1329,44.1638,58019.0
2015-11-04 12:10:00,57.24,57.26,57.19,57.2,78757.0,44.1638,44.1792,44.1252,44.1329,78757.0
2015-11-04 12:20:00,57.19,57.22,57.14,57.14,62292.0,44.1252,44.1483,44.0866,44.0866,62292.0
2015-11-04 12:30:00,57.14,57.16,57.07,57.13,85002.0,44.0866,44.102,44.0326,44.0789,85002.0
2015-11-04 12:40:00,57.13,57.17,57.1,57.13,50865.0,44.0789,44.1097,44.0557,44.0789,50865.0
2015-11-04 12:50:00,57.12,57.16,57.09,57.15,36638.0,44.0712,44.102,44.048,44.0943,36638.0
2015-11-04 13:00:00,57.16,57.17,57.03,57.03,68104.0,44.102,44.1097,44.0017,44.0017,68104.0
2015-11-04 13:10:00,57.03,57.11,57.03,57.05,42533.0,44.0017,44.0634,44.0017,44.0172,42533.0
2015-11-04 13:20:00,57.05,57.11,57.01,57.03,121379.0,44.0172,44.0634,43.9863,44.0017,121379.0
2015-11-04 13:30:00,57.03,57.05,56.96,57.04,101921.0,44.0017,44.0172,43.9477,44.0094,101921.0
2015-11-04 13:40:00,57.05,57.05,56.94,56.96,62071.0,44.0172,44.0172,43.9323,43.9477,62071.0
2015-11-04 13:50:00,56.96,57.03,56.96,57.01,80956.0,43.9477,44.0017,43.9477,43.9863,80956.0
2015-11-04 14:00:00,57.01,57.05,56.99,57.01,129912.0,43.9863,44.0172,43.9709,43.9863,129912.0
2015-11-04 14:10:00,57.02,57.11,57.0,57.08,126532.0,43.994,44.0634,43.9786,44.0403,126532.0
2015-11-04 14:20:00,57.08,57.09,56.97,57.01,94961.0,44.0403,44.048,43.9554,43.9863,94961.0
2015-11-04 14:30:00,57.01,57.11,57.0,57.05,117015.0,43.9863,44.0634,43.9786,44.0172,117015.0
2015-11-04 14:40:00,57.06,57.07,56.97,56.99,142498.0,44.0249,44.0326,43.9554,43.9709,142498.0
2015-11-04 14:50:00,56.99,57.02,56.94,56.98,146331.0,43.9709,43.994,43.9323,43.9631,146331.0
2015-11-04 15:00:00,56.98,57.0,56.89,56.91,155417.0,43.9631,43.9786,43.8937,43.9091,155417.0
2015-11-04 15:10:00,56.92,56.95,56.88,56.93,97443.0,43.9169,43.94,43.886,43.9246,97443.0
2015-11-04 15:20:00,56.93,57.0,56.93,56.96,107184.0,43.9246,43.9786,43.9246,43.9477,107184.0
2015-11-04 15:30:00,56.96,56.99,56.9,56.96,125430.0,43.9477,43.9709,43.9014,43.9477,125430.0
2015-11-04 15:40:00,56.96,56.96,56.86,56.89,169582.0,43.9477,43.9477,43.8706,43.8937,169582.0
2015-11-04 15:50:00,56.89,56.96,56.83,56.96,400882.0,43.8937,43.9477,43.8474,43.9477,400882.0
2015-11-05 09:30:00,57.01,57.25,56.95,57.19,184489.0,43.9863,44.1715,43.94,44.1252,184489.0
2015-11-05 09:40:00,57.18,57.26,57.1,57.23,149791.0,44.1175,44.1792,44.0557,44.156,149791.0
2015-11-05 09:50:00,57.23,57.34,57.17,57.33,77793.0,44.156,44.2409,44.1097,44.2332,77793.0
2015-11-05 10:00:00,57.33,57.36,57.23,57.23,154648.0,44.2332,44.2563,44.156,44.156,154648.0
2015-11-05 10:10:00,57.23,57.25,57.07,57.11,140676.0,44.156,44.1715,44.0326,44.0634,140676.0
2015-11-05 10:20:00,57.11,57.2,57.02,57.03,95094.0,44.0634,44.1329,43.994,44.0017,95094.0
2015-11-05 10:30:00,57.03,57.11,56.95,57.04,87490.0,44.0017,44.0634,43.94,44.0094,87490.0
2015-11-05 10:40:00,57.03,57.11,56.94,57.04,70310.0,44.0017,44.0634,43.9323,44.0094,70310.0
2015-11-05 10:50:00,57.04,57.04,56.83,56.91,86107.0,44.0094,44.0094,43.8474,43.9091,86107.0
2015-11-05 11:00:00,56.92,56.98,56.85,56.89,68758.0,43.9169,43.9631,43.8628,43.8937,68758.0
2015-11-05 11:10:00,56.89,56.94,56.84,56.88,93999.0,43.8937,43.9323,43.8551,43.886,93999.0
2015-11-05 11:20:00,56.88,57.03,56.88,56.97,176240.0,43.886,44.0017,43.886,43.9554,176240.0
2015-11-05 11:30:00,56.97,57.03,56.94,56.98,91611.0,43.9554,44.0017,43.9323,43.9631,91611.0
2015-11-05 11:40:00,56.97,57.2,56.95,57.19,95308.0,43.9554,44.1329,43.94,44.1252,95308.0
2015-11-05 11:50:00,57.19,57.27,57.19,57.25,94026.0,44.1252,44.1869,44.1252,44.1715,94026.0
2015-11-05 12:00:00,57.26,57.38,57.22,57.35,95360.0,44.1792,44.2718,44.1483,44.2486,95360.0
2015-11-05 12:10:00,57.35,57.4,57.31,57.36,104089.0,44.2486,44.2872,44.2178,44.2563,104089.0
2015-11-05 12:20:00,57.36,57.52,57.3,57.52,152371.0,44.2563,44.3798,44.21,44.3798,152371.0
2015-11-05 12:30:00,57.53,57.57,57.45,57.49,160339.0,44.3875,44.4184,44.3258,44.3566,160339.0
2015-11-05 12:40:00,57.49,57.59,57.45,57.49,105076.0,44.3566,44.4338,44.3258,44.3566,105076.0
2015-11-05 12:50:00,57.5,57.59,57.45,57.57,77332.0,44.3644,44.4338,44.3258,44.4184,77332.0
2015-11-05 13:00:00,57.57,57.67,57.57,57.6,100690.0,44.4184,44.4955,44.4184,44.4415,100690.0
2015-11-05 13:10:00,57.61,57.62,57.53,57.55,76971.0,44.4492,44.4569,44.3875,44.4029,76971.0
2015-11-05 13:20:00,57.55,57.63,57.53,57.58,74134.0,44.4029,44.4647,44.3875,44.4261,74134.0
2015-11-05 13:30:00,57.57,57.66,57.56,57.66,61798.0,44.4184,44.4878,44.4106,44.4878,61798.0
2015-11-05 13:40:00,57.65,57.68,57.61,57.67,83081.0,44.4801,44.5032,44.4492,44.4955,83081.0
2015-11-05 13:50:00,57.68,57.73,57.62,57.7,81606.0,44.5032,44.5418,44.4569,44.5187,81606.0
2015-11-05 14:00:00,57.71,57.74,57.58,57.6,116198.0,44.5264,44.5495,44.4261,44.4415,116198.0
2015-11-05 14:10:00,57.6,57.61,57.47,57.48,88061.0,44.4415,44.4492,44.3412,44.3489,88061.0
2015-11-05 14:20:00,57.47,57.54,57.45,57.46,101481.0,44.3412,44.3952,44.3258,44.3335,101481.0
2015-11-05 14:30:00,57.46,57.48,57.35,57.4,129177.0,44.3335,44.3489,44.2486,44.2872,129177.0
2015-11-05 14:40:00,57.4,57.48,57.38,57.46,123503.0,44.2872,44.3489,44.2718,44.3335,123503.0
2015-11-05 14:50:00,57.47,57.55,57.44,57.52,174660.0,44.3412,44.4029,44.3181,44.3798,174660.0
2015-11-05 15:00:00,57.52,57.56,57.44,57.48,137255.0,44.3798,44.4106,44.3181,44.3489,137255.0
2015-11-05 15:10:00,57.47,57.57,57.41,57.51,147091.0,44.3412,44.4184,44.2949,44.3721,147091.0
2015-11-05 15:20:00,57.52,57.55,57.43,57.52,169944.0,44.3798,44.4029,44.3103,44.3798,169944.0
2015-11-05 15:30:00,57.52,57.52,57.4,57.42,145255.0,44.3798,44.3798,44.2872,44.3026,145255.0
2015-11-05 15:40:00,57.42,57.49,57.34,57.37,225329.0,44.3026,44.3566,44.2409,44.2641,225329.0
2015-11-05 15:50:00,57.36,57.43,57.32,57.4,312955.0,44.2563,44.3103,44.2255,44.2872,312955.0
2015-11-06 09:30:00,57.25,57.39,56.7,57.28,212041.0,44.1715,44.2795,43.7471,44.1946,212041.0
2015-11-06 09:40:00,57.28,57.59,57.28,57.57,147711.0,44.1946,44.4338,44.1946,44.4184,147711.0
2015-11-06 09:50:00,57.56,57.68,57.5,57.62,197560.0,44.4106,44.5032,44.3644,44.4569,197560.0
2015-11-06 10:00:00,57.62,57.62,57.21,57.43,149765.0,44.4569,44.4569,44.1406,44.3103,149765.0
2015-11-06 10:10:00,57.43,57.44,57.3,57.33,163783.0,44.3103,44.3181,44.21,44.2332,163783.0
2015-11-06 10:20:00,57.33,57.4,57.26,57.39,150265.0,44.2332,44.2872,44.1792,44.2795,150265.0
2015-11-06 10:30:00,57.39,57.6,57.35,57.57,148744.0,44.2795,44.4415,44.2486,44.4184,148744.0
2015-11-06 10:40:00,57.57,57.74,57.57,57.74,192171.0,44.4184,44.5495,44.4184,44.5495,192171.0
2015-11-06 10:50:00,57.74,57.8,57.7,57.76,92940.0,44.5495,44.5958,44.5187,44.565,92940.0
2015-11-06 11:00:00,57.76,57.81,57.63,57.7,101194.0,44.565,44.6035,44.4647,44.5187,101194.0
2015-11-06 11:10:00,57.7,57.7,57.6,57.63,128680.0,44.5187,44.5187,44.4415,44.4647,128680.0
2015-11-06 11:20:00,57.63,57.68,57.56,57.62,131141.0,44.4647,44.5032,44.4106,44.4569,131141.0
2015-11-06 11:30:00,57.63,57.76,57.63,57.72,85337.0,44.4647,44.565,44.4647,44.5341,85337.0
2015-11-06 11:40:00,57.73,57.81,57.72,57.8,98538.0,44.5418,44.6035,44.5341,44.5958,98538.0
2015-11-06 11:50:00,57.81,57.85,57.76,57.76,78942.0,44.6035,44.6344,44.565,44.565,78942.0
2015-11-06 12:00:00,57.76,57.81,57.74,57.8,93448.0,44.565,44.6035,44.5495,44.5958,93448.0
2015-11-06 12:10:00,57.8,57.8,57.62,57.64,286278.0,44.5958,44.5958,44.4569,44.4724,286278.0
2015-11-06 12:20:00,57.64,57.65,57.55,57.62,166385.0,44.4724,44.4801,44.4029,44.4569,166385.0
2015-11-06 12:30:00,57.62,57.62,57.54,57.56,59123.0,44.4569,44.4569,44.3952,44.4106,59123.0
2015-11-06 12:40:00,57.56,57.61,57.53,57.6,51810.0,44.4106,44.4492,44.3875,44.4415,51810.0
2015-11-06 12:50:00,57.6,57.63,57.55,57.58,67880.0,44.4415,44.4647,44.4029,44.4261,67880.0
2015-11-06 13:00:00,57.59,57.63,57.57,57.6,49053.0,44.4338,44.4647,44.4184,44.4415,49053.0
2015-11-06 13:10:00,57.6,57.63,57.59,57.61,79622.0,44.4415,44.4647,44.4338,44.4492,79622.0
2015-11-06 13:20:00,57.61,57.65,57.58,57.65,115962.0,44.4492,44.4801,44.4261,44.4801,115962.0
2015-11-06 13:30:00,57.65,57.69,57.61,57.62,125778.0,44.4801,44.5109,44.4492,44.4569,125778.0
2015-11-06 13:40:00,57.62,57.67,57.53,57.66,63441.0,44.4569,44.4955,44.3875,44.4878,63441.0
2015-11-06 13:50:00,57.68,57.76,57.67,57.74,71490.0,44.5032,44.565,44.4955,44.5495,71490.0
2015-11-06 14:00:00,57.75,57.76,57.69,57.73,122074.0,44.5572,44.565,44.5109,44.5418,122074.0
2015-11-06 14:10:00,57.73,57.75,57.56,57.59,58271.0,44.5418,44.5572,44.4106,44.4338,58271.0
2015-11-06 14:20:00,57.6,57.62,57.5,57.55,58351.0,44.4415,44.4569,44.3644,44.4029,58351.0
2015-11-06 14:30:00,57.56,57.59,57.5,57.52,91770.0,44.4106,44.4338,44.3644,44.3798,91770.0
2015-11-06 14:40:00,57.51,57.61,57.5,57.59,67020.0,44.3721,44.4492,44.3644,44.4338,67020.0
2015-11-06 14:50:00,57.59,57.61,57.55,57.58,68997.0,44.4338,44.4492,44.4029,44.4261,68997.0
2015-11-06 15:00:00,57.58,57.62,57.56,57.61,76099.0,44.4261,44.4569,44.4106,44.4492,76099.0
2015-11-06 15:10:00,57.61,57.64,57.57,57.58,84083.0,44.4492,44.4724,44.4184,44.4261,84083.0
2015-11-06 15:20:00,57.58,57.65,57.56,57.57,163030.0,44.4261,44.4801,44.4106,44.4184,163030.0
2015-11-06 15:30:00,57.58,57.59,57.52,57.52,268707.0,44.4261,44.4338,44.3798,44.3798,268707.0
2015-11-06 15:40:00,57.52,57.63,57.48,57.59,282807.0,44.3798,44.4647,44.3489,44.4338,282807.0
2015-11-06 15:50:00,57.6,57.63,57.53,57.63,516547.0,44.4415,44.4647,44.3875,44.4647,516547.0
2015-11-09 09:30:00,57.23,57.65,57.13,57.36,100011.0,44.156,44.4801,44.0789,44.2563,100011.0
2015-11-09 09:40:00,57.37,57.39,57.19,57.25,127296.0,44.2641,44.2795,44.1252,44.1715,127296.0
2015-11-09 09:50:00,57.25,57.37,57.19,57.24,77404.0,44.1715,44.2641,44.1252,44.1638,77404.0
2015-11-09 10:00:00,57.23,57.36,57.19,57.29,98738.0,44.156,44.2563,44.1252,44.2023,98738.0
2015-11-09 10:10:00,57.3,57.35,57.21,57.27,68324.0,44.21,44.2486,44.1406,44.1869,68324.0
2015-11-09 10:20:00,57.27,57.27,57.13,57.17,58915.0,44.1869,44.1869,44.0789,44.1097,58915.0
2015-11-09 10:30:00,57.16,57.28,57.13,57.28,55701.0,44.102,44.1946,44.0789,44.1946,55701.0
2015-11-09 10:40:00,57.27,57.43,57.24,57.37,47968.0,44.1869,44.3103,44.1638,44.2641,47968.0
2015-11-09 10:50:00,57.38,57.41,57.34,57.41,44040.0,44.2718,44.2949,44.2409,44.2949,44040.0
2015-11-09 11:00:00,57.41,57.41,57.28,57.4,161434.0,44.2949,44.2949,44.1946,44.2872,161434.0
2015-11-09 11:10:00,57.4,57.5,57.34,57.49,76814.0,44.2872,44.3644,44.2409,44.3566,76814.0
2015-11-09 11:20:00,57.49,57.53,57.35,57.35,99067.0,44.3566,44.3875,44.2486,44.2486,99067.0
2015-11-09 11:30:00,57.34,57.4,57.23,57.28,100708.0,44.2409,44.2872,44.156,44.1946,100708.0
2015-11-09 11:40:00,57.27,57.29,57.11,57.14,65205.0,44.1869,44.2023,44.0634,44.0866,65205.0
2015-11-09 11:50:00,57.15,57.18,57.11,57.14,42155.0,44.0943,44.1175,44.0634,44.0866,42155.0
2015-11-09 12:00:00,57.13,57.23,57.08,57.16,71253.0,44.0789,44.156,44.0403,44.102,71253.0
2015-11-09 12:10:00,57.18,57.19,57.08,57.13,37268.0,44.1175,44.1252,44.0403,44.0789,37268.0
2015-11-09 12:20:00,57.13,57.22,57.11,57.17,48094.0,44.0789,44.1483,44.0634,44.1097,48094.0
2015-11-09 12:30:00,57.17,57.18,57.03,57.08,53262.0,44.1097,44.1175,44.0017,44.0403,53262.0
2015-11-09 12:40:00,57.08,57.13,57.06,57.06,45708.0,44.0403,44.0789,44.0249,44.0249,45708.0
2015-11-09 12:50:00,57.07,57.14,57.05,57.11,139799.0,44.0326,44.0866,44.0172,44.0634,139799.0
2015-11-09 13:00:00,57.12,57.14,57.03,57.05,108252.0,44.0712,44.0866,44.0017,44.0172,108252.0
2015-11-09 13:10:00,57.05,57.08,56.9,56.9,112188.0,44.0172,44.0403,43.9014,43.9014,112188.0
2015-11-09 13:20:00,56.91,57.05,56.9,57.02,94174.0,43.9091,44.0172,43.9014,43.994,94174.0
2015-11-09 13:30:00,57.03,57.1,56.96,57.1,58822.0,44.0017,44.0557,43.9477,44.0557,58822.0
2015-11-09 13:40:00,57.1,57.18,57.05,57.09,44637.0,44.0557,44.1175,44.0172,44.048,44637.0
2015-11-09 13:50:00,57.09,57.17,57.06,57.13,67119.0,44.048,44.1097,44.0249,44.0789,67119.0
2015-11-09 14:00:00,57.15,57.19,57.1,57.12,103118.0,44.0943,44.1252,44.0557,44.0712,103118.0
2015-11-09 14:10:00,57.12,57.13,56.99,57.04,92656.0,44.0712,44.0789,43.9709,44.0094,92656.0
2015-11-09 14:20:00,57.03,57.07,57.0,57.04,68968.0,44.0017,44.0326,43.9786,44.0094,68968.0
2015-11-09 14:30:00,57.03,57.1,57.0,57.03,54919.0,44.0017,44.0557,43.9786,44.0017,54919.0
2015-11-09 14:40:00,57.02,57.04,56.95,57.02,73513.0,43.994,44.0094,43.94,43.994,73513.0
2015-11-09 14:50:00,57.02,57.07,57.01,57.04,54564.0,43.994,44.0326,43.9863,44.0094,54564.0
2015-11-09 15:00:00,57.04,57.04,56.97,56.98,70743.0,44.0094,44.0094,43.9554,43.9631,70743.0
2015-11-09 15:10:00,56.99,57.0,56.85,56.92,90044.0,43.9709,43.9786,43.8628,43.9169,90044.0
2015-11-09 15:20:00,56.92,57.01,56.91,56.96,71918.0,43.9169,43.9863,43.9091,43.9477,71918.0
2015-11-09 15:30:00,56.96,57.16,56.96,57.15,102551.0,43.9477,44.102,43.9477,44.0943,102551.0
2015-11-09 15:40:00,57.15,57.22,57.09,57.2,122733.0,44.0943,44.1483,44.048,44.1329,122733.0
2015-11-09 15:50:00,57.2,57.24,57.18,57.2,270167.0,44.1329,44.1638,44.1175,44.1329,270167.0
2015-11-10 09:30:00,56.49,56.77,56.38,56.68,156042.0,43.5851,43.8011,43.5002,43.7317,156042.0
2015-11-10 09:40:00,56.68,56.72,56.5,56.72,144748.0,43.7317,43.7625,43.5928,43.7625,144748.0
2015-11-10 09:50:00,56.72,56.77,56.55,56.74,92407.0,43.7625,43.8011,43.6314,43.778,92407.0
2015-11-10 10:00:00,56.75,56.79,56.7,56.76,136491.0,43.7857,43.8166,43.7471,43.7934,136491.0
2015-11-10 10:10:00,56.76,56.76,56.52,56.58,142707.0,43.7934,43.7934,43.6082,43.6545,142707.0
2015-11-10 10:20:00,56.58,56.72,56.57,56.72,103483.0,43.6545,43.7625,43.6468,43.7625,103483.0
2015-11-10 10:30:00,56.71,56.78,56.66,56.76,86132.0,43.7548,43.8088,43.7162,43.7934,86132.0
2015-11-10 10:40:00,56.75,56.82,56.73,56.78,62420.0,43.7857,43.8397,43.7703,43.8088,62420.0
2015-11-10 10:50:00,56.79,56.9,56.78,56.87,88779.0,43.8166,43.9014,43.8088,43.8783,88779.0
2015-11-10 11:00:00,56.88,56.9,56.67,56.68,150100.0,43.886,43.9014,43.724,43.7317,150100.0
2015-11-10 11:10:00,56.68,56.75,56.6,56.69,54539.0,43.7317,43.7857,43.67,43.7394,54539.0
2015-11-10 11:20:00,56.68,56.78,56.66,56.69,49244.0,43.7317,43.8088,43.7162,43.7394,49244.0
2015-11-10 11:30:00,56.68,56.76,56.65,56.66,46487.0,43.7317,43.7934,43.7085,43.7162,46487.0
2015-11-10 11:40:00,56.66,56.9,56.66,56.86,108428.0,43.7162,43.9014,43.7162,43.8706,108428.0
2015-11-10 11:50:00,56.87,56.94,56.84,56.92,59008.0,43.8783,43.9323,43.8551,43.9169,59008.0
2015-11-10 12:00:00,56.92,56.92,56.79,56.82,52729.0,43.9169,43.9169,43.8166,43.8397,52729.0
2015-11-10 12:10:00,56.83,56.93,56.79,56.89,107617.0,43.8474,43.9246,43.8166,43.8937,107617.0
2015-11-10 12:20:00,56.89,56.91,56.85,56.88,42813.0,43.8937,43.9091,43.8628,43.886,42813.0
2015-11-10 12:30:00,56.88,56.89,56.76,56.84,33599.0,43.886,43.8937,43.7934,43.8551,33599.0
2015-11-10 12:40:00,56.84,56.86,56.78,56.86,37936.0,43.8551,43.8706,43.8088,43.8706,37936.0
2015-11-10 12:50:00,56.86,56.93,56.83,56.89,45876.0,43.8706,43.9246,43.8474,43.8937,45876.0
2015-11-10 13:00:00,56.89,56.9,56.82,56.86,47145.0,43.8937,43.9014,43.8397,43.8706,47145.0
2015-11-10 13:10:00,56.87,56.93,56.84,56.85,32629.0,43.8783,43.9246,43.8551,43.8628,32629.0
2015-11-10 13:20:00,56.85,56.95,56.84,56.94,53444.0,43.8628,43.94,43.8551,43.9323,53444.0
2015-11-10 13:30:00,56.95,56.98,56.9,56.91,40914.0,43.94,43.9631,43.9014,43.9091,40914.0
2015-11-10 13:40:00,56.9,57.01,56.9,56.97,84955.0,43.9014,43.9863,43.9014,43.9554,84955.0
2015-11-10 13:50:00,56.98,57.1,56.97,57.1,94046.0,43.9631,44.0557,43.9554,44.0557,94046.0
2015-11-10 14:00:00,57.09,57.12,57.05,57.06,75845.0,44.048,44.0712,44.0172,44.0249,75845.0
2015-11-10 14:10:00,57.06,57.11,57.05,57.06,111379.0,44.0249,44.0634,44.0172,44.0249,111379.0
2015-11-10 14:20:00,57.06,57.06,56.93,57.0,138546.0,44.0249,44.0249,43.9246,43.9786,138546.0
2015-11-10 14:30:00,57.0,57.07,56.97,56.99,80074.0,43.9786,44.0326,43.9554,43.9709,80074.0
2015-11-10 14:40:00,57.0,57.22,56.96,57.19,93364.0,43.9786,44.1483,43.9477,44.1252,93364.0
2015-11-10 14:50:00,57.19,57.22,57.11,57.13,96243.0,44.1252,44.1483,44.0634,44.0789,96243.0
2015-11-10 15:00:00,57.14,57.18,57.09,57.17,82635.0,44.0866,44.1175,44.048,44.1097,82635.0
2015-11-10 15:10:00,57.17,57.17,57.08,57.09,62775.0,44.1097,44.1097,44.0403,44.048,62775.0
2015-11-10 15:20:00,57.09,57.12,57.01,57.02,67477.0,44.048,44.0712,43.9863,43.994,67477.0
2015-11-10 15:30:00,57.02,57.11,57.02,57.05,158965.0,43.994,44.0634,43.994,44.0172,158965.0
2015-11-10 15:40:00,57.06,57.1,57.01,57.06,146739.0,44.0249,44.0557,43.9863,44.0249,146739.0
2015-11-10 15:50:00,57.06,57.06,56.91,57.03,403105.0,44.0249,44.0249,43.9091,44.0017,403105.0
2015-11-11 09:30:00,57.47,57.47,57.04,57.37,132900.0,44.3412,44.3412,44.0094,44.2641,132900.0
2015-11-11 09:40:00,57.38,57.61,57.3,57.53,155999.0,44.2718,44.4492,44.21,44.3875,155999.0
2015-11-11 09:50:00,57.53,57.77,57.42,57.5,149209.0,44.3875,44.5727,44.3026,44.3644,149209.0
2015-11-11 10:00:00,57.5,57.67,57.49,57.64,129965.0,44.3644,44.4955,44.3566,44.4724,129965.0
2015-11-11 10:10:00,57.64,57.74,57.59,57.74,77546.0,44.4724,44.5495,44.4338,44.5495,77546.0
2015-11-11 10:20:00,57.74,57.96,57.74,57.95,216936.0,44.5495,44.7193,44.5495,44.7116,216936.0
2015-11-11 10:30:00,57.97,58.05,57.78,57.83,210035.0,44.727,44.7887,44.5804,44.619,210035.0
2015-11-11 10:40:00,57.83,57.88,57.73,57.75,134608.0,44.619,44.6575,44.5418,44.5572,134608.0
2015-11-11 10:50:00,57.75,57.79,57.64,57.77,120229.0,44.5572,44.5881,44.4724,44.5727,120229.0
2015-11-11 11:00:00,57.77,57.77,57.6,57.64,71093.0,44.5727,44.5727,44.4415,44.4724,71093.0
2015-11-11 11:10:00,57.64,57.65,57.53,57.6,102179.0,44.4724,44.4801,44.3875,44.4415,102179.0
2015-11-11 11:20:00,57.6,57.69,57.57,57.67,72729.0,44.4415,44.5109,44.4184,44.4955,72729.0
2015-11-11 11:30:00,57.67,57.81,57.66,57.77,72527.0,44.4955,44.6035,44.4878,44.5727,72527.0
2015-11-11 11:40:00,57.78,57.89,57.77,57.88,94313.0,44.5804,44.6653,44.5727,44.6575,94313.0
2015-11-11 11:50:00,57.87,58.07,57.85,58.05,99725.0,44.6498,44.8041,44.6344,44.7887,99725.0
2015-11-11 12:00:00,58.05,58.16,58.05,58.14,129028.0,44.7887,44.8736,44.7887,44.8581,129028.0
2015-11-11 12:10:00,58.14,58.25,58.14,58.18,180659.0,44.8581,44.943,44.8581,44.889,180659.0
2015-11-11 12:20:00,58.17,58.51,58.16,58.4,329808.0,44.8813,45.1436,44.8736,45.0588,329808.0
2015-11-11 12:30:00,58.41,58.44,58.31,58.38,156053.0,45.0665,45.0896,44.9893,45.0433,156053.0
2015-11-11 12:40:00,58.38,58.39,58.2,58.2,129746.0,45.0433,45.051,44.9044,44.9044,129746.0
2015-11-11 12:50:00,58.2,58.21,58.12,58.14,161861.0,44.9044,44.9122,44.8427,44.8581,161861.0
2015-11-11 13:00:00,58.14,58.14,58.01,58.07,116658.0,44.8581,44.8581,44.7578,44.8041,116658.0
2015-11-11 13:10:00,58.07,58.12,58.02,58.06,90030.0,44.8041,44.8427,44.7656,44.7964,90030.0
2015-11-11 13:20:00,58.07,58.1,57.89,57.91,175624.0,44.8041,44.8273,44.6653,44.6807,175624.0
2015-11-11 13:30:00,57.91,57.91,57.78,57.88,81877.0,44.6807,44.6807,44.5804,44.6575,81877.0
2015-11-11 13:40:00,57.88,57.99,57.86,57.99,105369.0,44.6575,44.7424,44.6421,44.7424,105369.0
2015-11-11 13:50:00,57.98,58.04,57.91,57.92,83234.0,44.7347,44.781,44.6807,44.6884,83234.0
2015-11-11 14:00:00,57.92,57.97,57.88,57.89,55332.0,44.6884,44.727,44.6575,44.6653,55332.0
2015-11-11 14:10:00,57.88,57.94,57.86,57.92,92543.0,44.6575,44.7038,44.6421,44.6884,92543.0
2015-11-11 14:20:00,57.92,58.0,57.89,57.98,94213.0,44.6884,44.7501,44.6653,44.7347,94213.0
2015-11-11 14:30:00,57.98,58.06,57.95,58.01,86065.0,44.7347,44.7964,44.7116,44.7578,86065.0
2015-11-11 14:40:00,58.01,58.02,57.87,57.93,74160.0,44.7578,44.7656,44.6498,44.6961,74160.0
2015-11-11 14:50:00,57.93,57.93,57.58,57.6,288753.0,44.6961,44.6961,44.4261,44.4415,288753.0
2015-11-11 15:00:00,57.6,57.66,57.55,57.57,134386.0,44.4415,44.4878,44.4029,44.4184,134386.0
2015-11-11 15:10:00,57.56,57.68,57.55,57.63,92647.0,44.4106,44.5032,44.4029,44.4647,92647.0
2015-11-11 15:20:00,57.64,57.68,57.62,57.65,113206.0,44.4724,44.5032,44.4569,44.4801,113206.0
2015-11-11 15:30:00,57.66,57.68,57.56,57.62,142519.0,44.4878,44.5032,44.4106,44.4569,142519.0
2015-11-11 15:40:00,57.62,57.65,57.58,57.59,176131.0,44.4569,44.4801,44.4261,44.4338,176131.0
2015-11-11 15:50:00,57.58,57.64,57.57,57.6,354215.0,44.4261,44.4724,44.4184,44.4415,354215.0
2015-11-12 09:30:00,57.14,57.28,56.81,57.03,281052.0,44.0866,44.1946,43.832,44.0017,281052.0
2015-11-12 09:40:00,57.04,57.14,56.86,57.14,107801.0,44.0094,44.0866,43.8706,44.0866,107801.0
2015-11-12 09:50:00,57.14,57.18,57.05,57.14,79975.0,44.0866,44.1175,44.0172,44.0866,79975.0
2015-11-12 10:00:00,57.14,57.14,57.0,57.14,73912.0,44.0866,44.0866,43.9786,44.0866,73912.0
2015-11-12 10:10:00,57.14,57.27,57.11,57.27,112859.0,44.0866,44.1869,44.0634,44.1869,112859.0
2015-11-12 10:20:00,57.27,57.33,57.23,57.24,67064.0,44.1869,44.2332,44.156,44.1638,67064.0
2015-11-12 10:30:00,57.24,57.33,57.17,57.31,75499.0,44.1638,44.2332,44.1097,44.2178,75499.0
2015-11-12 10:40:00,57.32,57.37,57.22,57.24,61710.0,44.2255,44.2641,44.1483,44.1638,61710.0
2015-11-12 10:50:00,57.23,57.34,57.2,57.29,84649.0,44.156,44.2409,44.1329,44.2023,84649.0
2015-11-12 11:00:00,57.29,57.35,57.23,57.32,69748.0,44.2023,44.2486,44.156,44.2255,69748.0
2015-11-12 11:10:00,57.32,57.33,57.2,57.23,56600.0,44.2255,44.2332,44.1329,44.156,56600.0
2015-11-12 11:20:00,57.22,57.28,57.18,57.24,61089.0,44.1483,44.1946,44.1175,44.1638,61089.0
2015-11-12 11:30:00,57.24,57.24,57.13,57.18,59898.0,44.1638,44.1638,44.0789,44.1175,59898.0
2015-11-12 11:40:00,57.18,57.25,57.06,57.12,62095.0,44.1175,44.1715,44.0249,44.0712,62095.0
2015-11-12 11:50:00,57.11,57.25,57.08,57.2,70850.0,44.0634,44.1715,44.0403,44.1329,70850.0
2015-11-12 12:00:00,57.2,57.25,57.13,57.18,78649.0,44.1329,44.1715,44.0789,44.1175,78649.0
2015-11-12 12:10:00,57.18,57.2,56.97,56.99,63801.0,44.1175,44.1329,43.9554,43.9709,63801.0
2015-11-12 12:20:00,56.99,57.0,56.91,56.97,50590.0,43.9709,43.9786,43.9091,43.9554,50590.0
2015-11-12 12:30:00,56.96,57.03,56.94,57.03,52447.0,43.9477,44.0017,43.9323,44.0017,52447.0
2015-11-12 12:40:00,57.03,57.14,57.02,57.13,51292.0,44.0017,44.0866,43.994,44.0789,51292.0
2015-11-12 12:50:00,57.14,57.23,57.14,57.16,50207.0,44.0866,44.156,44.0866,44.102,50207.0
2015-11-12 13:00:00,57.16,57.26,57.14,57.16,124076.0,44.102,44.1792,44.0866,44.102,124076.0
2015-11-12 13:10:00,57.17,57.25,57.16,57.24,90885.0,44.1097,44.1715,44.102,44.1638,90885.0
2015-11-12 13:20:00,57.23,57.24,57.11,57.16,126610.0,44.156,44.1638,44.0634,44.102,126610.0
2015-11-12 13:30:00,57.16,57.17,57.1,57.16,65418.0,44.102,44.1097,44.0557,44.102,65418.0
2015-11-12 13:40:00,57.16,57.18,57.08,57.14,53806.0,44.102,44.1175,44.0403,44.0866,53806.0
2015-11-12 13:50:00,57.14,57.19,57.11,57.13,34210.0,44.0866,44.1252,44.0634,44.0789,34210.0
2015-11-12 14:00:00,57.14,57.15,57.09,57.15,67370.0,44.0866,44.0943,44.048,44.0943,67370.0
2015-11-12 14:10:00,57.14,57.14,57.0,57.0,58756.0,44.0866,44.0866,43.9786,43.9786,58756.0
2015-11-12 14:20:00,57.01,57.08,56.94,57.04,121515.0,43.9863,44.0403,43.9323,44.0094,121515.0
2015-11-12 14:30:00,57.05,57.07,56.97,57.0,133831.0,44.0172,44.0326,43.9554,43.9786,133831.0
2015-11-12 14:40:00,57.0,57.0,56.83,56.86,110692.0,43.9786,43.9786,43.8474,43.8706,110692.0
2015-11-12 14:50:00,56.87,56.87,56.66,56.78,116586.0,43.8783,43.8783,43.7162,43.8088,116586.0
2015-11-12 15:00:00,56.77,56.85,56.76,56.84,88130.0,43.8011,43.8628,43.7934,43.8551,88130.0
2015-11-12 15:10:00,56.83,56.95,56.73,56.95,121074.0,43.8474,43.94,43.7703,43.94,121074.0
2015-11-12 15:20:00,56.95,56.95,56.84,56.86,90261.0,43.94,43.94,43.8551,43.8706,90261.0
2015-11-12 15:30:00,56.86,56.88,56.78,56.84,143654.0,43.8706,43.886,43.8088,43.8551,143654.0
2015-11-12 15:40:00,56.83,56.83,56.72,56.73,181478.0,43.8474,43.8474,43.7625,43.7703,181478.0
2015-11-12 15:50:00,56.73,56.78,56.66,56.67,341129.0,43.7703,43.8088,43.7162,43.724,341129.0
2015-11-13 09:30:00,56.67,57.12,56.62,56.75,145047.0,43.724,44.0712,43.6854,43.7857,145047.0
2015-11-13 09:40:00,56.75,56.85,56.6,56.68,76978.0,43.7857,43.8628,43.67,43.7317,76978.0
2015-11-13 09:50:00,56.69,56.72,56.48,56.53,94930.0,43.7394,43.7625,43.5774,43.6159,94930.0
2015-11-13 10:00:00,56.52,56.52,56.01,56.13,308705.0,43.6082,43.6082,43.2147,43.3073,308705.0
2015-11-13 10:10:00,56.14,56.25,56.06,56.23,310537.0,43.315,43.3999,43.2533,43.3845,310537.0
2015-11-13 10:20:00,56.22,56.38,56.21,56.22,108916.0,43.3768,43.5002,43.3691,43.3768,108916.0
2015-11-13 10:30:00,56.22,56.28,56.15,56.25,124758.0,43.3768,43.4231,43.3228,43.3999,124758.0
2015-11-13 10:40:00,56.24,56.42,56.19,56.42,80533.0,43.3922,43.5311,43.3536,43.5311,80533.0
2015-11-13 10:50:00,56.42,56.49,56.39,56.48,88748.0,43.5311,43.5851,43.5079,43.5774,88748.0
2015-11-13 11:00:00,56.48,56.49,56.3,56.3,98197.0,43.5774,43.5851,43.4385,43.4385,98197.0
2015-11-13 11:10:00,56.3,56.36,56.24,56.34,87545.0,43.4385,43.4848,43.3922,43.4694,87545.0
2015-11-13 11:20:00,56.35,56.47,56.32,56.4,69478.0,43.4771,43.5697,43.4539,43.5156,69478.0
2015-11-13 11:30:00,56.41,56.44,56.35,56.37,78103.0,43.5234,43.5465,43.4771,43.4925,78103.0
2015-11-13 11:40:00,56.39,56.39,56.32,56.34,89004.0,43.5079,43.5079,43.4539,43.4694,89004.0
2015-11-13 11:50:00,56.34,56.62,56.33,56.6,102200.0,43.4694,43.6854,43.4616,43.67,102200.0
2015-11-13 12:00:00,56.6,56.6,56.5,56.56,45645.0,43.67,43.67,43.5928,43.6391,45645.0
2015-11-13 12:10:00,56.56,56.75,56.55,56.73,56968.0,43.6391,43.7857,43.6314,43.7703,56968.0
2015-11-13 12:20:00,56.73,56.77,56.56,56.56,53357.0,43.7703,43.8011,43.6391,43.6391,53357.0
2015-11-13 12:30:00,56.56,56.63,56.53,56.55,52209.0,43.6391,43.6931,43.6159,43.6314,52209.0
2015-11-13 12:40:00,56.54,56.55,56.43,56.44,37647.0,43.6237,43.6314,43.5388,43.5465,37647.0
2015-11-13 12:50:00,56.44,56.49,56.42,56.44,33897.0,43.5465,43.5851,43.5311,43.5465,33897.0
2015-11-13 13:00:00,56.44,56.49,56.35,56.36,35511.0,43.5465,43.5851,43.4771,43.4848,35511.0
2015-11-13 13:10:00,56.36,56.39,56.31,56.33,42659.0,43.4848,43.5079,43.4462,43.4616,42659.0
2015-11-13 13:20:00,56.33,56.35,56.29,56.32,85373.0,43.4616,43.4771,43.4308,43.4539,85373.0
2015-11-13 13:30:00,56.32,56.37,56.28,56.3,125893.0,43.4539,43.4925,43.4231,43.4385,125893.0
2015-11-13 13:40:00,56.3,56.38,56.3,56.34,76728.0,43.4385,43.5002,43.4385,43.4694,76728.0
2015-11-13 13:50:00,56.33,56.44,56.31,56.32,71483.0,43.4616,43.5465,43.4462,43.4539,71483.0
2015-11-13 14:00:00,56.31,56.33,56.18,56.18,107862.0,43.4462,43.4616,43.3459,43.3459,107862.0
2015-11-13 14:10:00,56.19,56.33,56.15,56.3,168445.0,43.3536,43.4616,43.3228,43.4385,168445.0
2015-11-13 14:20:00,56.3,56.34,56.27,56.32,124101.0,43.4385,43.4694,43.4153,43.4539,124101.0
2015-11-13 14:30:00,56.31,56.33,56.18,56.23,142358.0,43.4462,43.4616,43.3459,43.3845,142358.0
2015-11-13 14:40:00,56.23,56.24,56.15,56.24,97646.0,43.3845,43.3922,43.3228,43.3922,97646.0
2015-11-13 14:50:00,56.24,56.26,56.14,56.19,120085.0,43.3922,43.4076,43.315,43.3536,120085.0
2015-11-13 15:00:00,56.19,56.26,56.17,56.21,100169.0,43.3536,43.4076,43.3382,43.3691,100169.0
2015-11-13 15:10:00,56.21,56.29,56.18,56.18,106435.0,43.3691,43.4308,43.3459,43.3459,106435.0
2015-11-13 15:20:00,56.17,56.18,56.03,56.05,123041.0,43.3382,43.3459,43.2302,43.2456,123041.0
2015-11-13 15:30:00,56.05,56.21,56.05,56.2,152813.0,43.2456,43.3691,43.2456,43.3613,152813.0
2015-11-13 15:40:00,56.19,56.25,56.13,56.2,268500.0,43.3536,43.3999,43.3073,43.3613,268500.0
2015-11-13 15:50:00,56.2,56.22,56.1,56.14,371031.0,43.3613,43.3768,43.2842,43.315,371031.0
2015-11-16 09:30:00,56.02,56.39,56.0,56.38,152643.0,43.2225,43.5079,43.207,43.5002,152643.0
2015-11-16 09:40:00,56.38,56.65,56.28,56.49,107851.0,43.5002,43.7085,43.4231,43.5851,107851.0
2015-11-16 09:50:00,56.49,56.69,56.49,56.62,155269.0,43.5851,43.7394,43.5851,43.6854,155269.0
2015-11-16 10:00:00,56.6,56.6,56.29,56.4,122318.0,43.67,43.67,43.4308,43.5156,122318.0
2015-11-16 10:10:00,56.41,56.53,56.35,56.44,107883.0,43.5234,43.6159,43.4771,43.5465,107883.0
2015-11-16 10:20:00,56.44,56.46,56.31,56.41,248610.0,43.5465,43.5619,43.4462,43.5234,248610.0
2015-11-16 10:30:00,56.41,56.52,56.39,56.5,84740.0,43.5234,43.6082,43.5079,43.5928,84740.0
2015-11-16 10:40:00,56.5,56.62,56.48,56.58,82378.0,43.5928,43.6854,43.5774,43.6545,82378.0
2015-11-16 10:50:00,56.57,56.57,56.39,56.44,56271.0,43.6468,43.6468,43.5079,43.5465,56271.0
2015-11-16 11:00:00,56.43,56.48,56.33,56.38,99651.0,43.5388,43.5774,43.4616,43.5002,99651.0
2015-11-16 11:10:00,56.39,56.48,56.32,56.41,50083.0,43.5079,43.5774,43.4539,43.5234,50083.0
2015-11-16 11:20:00,56.41,56.5,56.22,56.23,101509.0,43.5234,43.5928,43.3768,43.3845,101509.0
2015-11-16 11:30:00,56.24,56.38,56.23,56.31,57037.0,43.3922,43.5002,43.3845,43.4462,57037.0
2015-11-16 11:40:00,56.3,56.41,56.27,56.34,94610.0,43.4385,43.5234,43.4153,43.4694,94610.0
2015-11-16 11:50:00,56.34,56.34,56.2,56.23,46768.0,43.4694,43.4694,43.3613,43.3845,46768.0
2015-11-16 12:00:00,56.24,56.31,56.2,56.3,42799.0,43.3922,43.4462,43.3613,43.4385,42799.0
2015-11-16 12:10:00,56.31,56.38,56.26,56.32,58120.0,43.4462,43.5002,43.4076,43.4539,58120.0
2015-11-16 12:20:00,56.33,56.51,56.32,56.46,43452.0,43.4616,43.6005,43.4539,43.5619,43452.0
2015-11-16 12:30:00,56.46,56.56,56.41,56.52,54985.0,43.5619,43.6391,43.5234,43.6082,54985.0
2015-11-16 12:40:00,56.52,56.58,56.48,56.53,74819.0,43.6082,43.6545,43.5774,43.6159,74819.0
2015-11-16 12:50:00,56.53,56.58,56.5,56.53,57379.0,43.6159,43.6545,43.5928,43.6159,57379.0
2015-11-16 13:00:00,56.53,56.6,56.5,56.57,50230.0,43.6159,43.67,43.5928,43.6468,50230.0
2015-11-16 13:10:00,56.58,56.63,56.5,56.62,52061.0,43.6545,43.6931,43.5928,43.6854,52061.0
2015-11-16 13:20:00,56.62,56.68,56.55,56.55,93274.0,43.6854,43.7317,43.6314,43.6314,93274.0
2015-11-16 13:30:00,56.55,56.59,56.5,56.51,56424.0,43.6314,43.6622,43.5928,43.6005,56424.0
2015-11-16 13:40:00,56.51,56.58,56.49,56.51,81215.0,43.6005,43.6545,43.5851,43.6005,81215.0
2015-11-16 13:50:00,56.51,56.58,56.5,56.55,165959.0,43.6005,43.6545,43.5928,43.6314,165959.0
2015-11-16 14:00:00,56.55,56.58,56.47,56.48,82378.0,43.6314,43.6545,43.5697,43.5774,82378.0
2015-11-16 14:10:00,56.49,56.59,56.48,56.56,108293.0,43.5851,43.6622,43.5774,43.6391,108293.0
2015-11-16 14:20:00,56.57,56.64,56.56,56.62,47610.0,43.6468,43.7008,43.6391,43.6854,47610.0
2015-11-16 14:30:00,56.62,56.71,56.59,56.68,66408.0,43.6854,43.7548,43.6622,43.7317,66408.0
2015-11-16 14:40:00,56.68,56.7,56.63,56.65,56029.0,43.7317,43.7471,43.6931,43.7085,56029.0
2015-11-16 14:50:00,56.65,56.69,56.59,56.65,71246.0,43.7085,43.7394,43.6622,43.7085,71246.0
2015-11-16 15:00:00,56.65,56.78,56.64,56.73,81097.0,43.7085,43.8088,43.7008,43.7703,81097.0
2015-11-16 15:10:00,56.73,56.8,56.72,56.73,121390.0,43.7703,43.8243,43.7625,43.7703,121390.0
2015-11-16 15:20:00,56.73,56.83,56.72,56.8,120422.0,43.7703,43.8474,43.7625,43.8243,120422.0
2015-11-16 15:30:00,56.8,56.82,56.76,56.79,177046.0,43.8243,43.8397,43.7934,43.8166,177046.0
2015-11-16 15:40:00,56.79,56.81,56.66,56.77,221897.0,43.8166,43.832,43.7162,43.8011,221897.0
2015-11-16 15:50:00,56.78,56.89,56.75,56.88,304992.0,43.8088,43.8937,43.7857,43.886,304992.0
2015-11-17 09:30:00,56.9,57.08,56.75,56.94,226462.0,43.9014,44.0403,43.7857,43.9323,226462.0
2015-11-17 09:40:00,56.93,57.21,56.93,57.11,121088.0,43.9246,44.1406,43.9246,44.0634,121088.0
2015-11-17 09:50:00,57.1,57.16,56.99,57.07,115530.0,44.0557,44.102,43.9709,44.0326,115530.0
2015-11-17 10:00:00,57.05,57.13,56.93,57.12,98423.0,44.0172,44.0789,43.9246,44.0712,98423.0
2015-11-17 10:10:00,57.13,57.15,57.01,57.03,81099.0,44.0789,44.0943,43.9863,44.0017,81099.0
2015-11-17 10:20:00,57.04,57.05,56.93,56.99,121518.0,44.0094,44.0172,43.9246,43.9709,121518.0
2015-11-17 10:30:00,56.99,57.18,56.99,57.11,129638.0,43.9709,44.1175,43.9709,44.0634,129638.0
2015-11-17 10:40:00,57.11,57.27,57.08,57.27,103067.0,44.0634,44.1869,44.0403,44.1869,103067.0
2015-11-17 10:50:00,57.27,57.31,57.16,57.18,92298.0,44.1869,44.2178,44.102,44.1175,92298.0
2015-11-17 11:00:00,57.17,57.26,57.13,57.16,65893.0,44.1097,44.1792,44.0789,44.102,65893.0
2015-11-17 11:10:00,57.16,57.22,57.1,57.2,148488.0,44.102,44.1483,44.0557,44.1329,148488.0
2015-11-17 11:20:00,57.2,57.3,57.19,57.28,39718.0,44.1329,44.21,44.1252,44.1946,39718.0
2015-11-17 11:30:00,57.28,57.39,57.26,57.36,90678.0,44.1946,44.2795,44.1792,44.2563,90678.0
2015-11-17 11:40:00,57.35,57.36,57.22,57.32,60720.0,44.2486,44.2563,44.1483,44.2255,60720.0
2015-11-17 11:50:00,57.32,57.37,57.29,57.35,56281.0,44.2255,44.2641,44.2023,44.2486,56281.0
2015-11-17 12:00:00,57.36,57.48,57.36,57.46,63306.0,44.2563,44.3489,44.2563,44.3335,63306.0
2015-11-17 12:10:00,57.46,57.47,57.35,57.4,95148.0,44.3335,44.3412,44.2486,44.2872,95148.0
2015-11-17 12:20:00,57.41,57.43,57.25,57.34,59395.0,44.2949,44.3103,44.1715,44.2409,59395.0
2015-11-17 12:30:00,57.34,57.39,57.2,57.24,50581.0,44.2409,44.2795,44.1329,44.1638,50581.0
2015-11-17 12:40:00,57.23,57.26,57.16,57.2,55859.0,44.156,44.1792,44.102,44.1329,55859.0
2015-11-17 12:50:00,57.21,57.23,57.15,57.17,54894.0,44.1406,44.156,44.0943,44.1097,54894.0
2015-11-17 13:00:00,57.18,57.32,57.17,57.27,56688.0,44.1175,44.2255,44.1097,44.1869,56688.0
2015-11-17 13:10:00,57.27,57.35,57.22,57.24,39841.0,44.1869,44.2486,44.1483,44.1638,39841.0
2015-11-17 13:20:00,57.24,57.25,57.06,57.09,66945.0,44.1638,44.1715,44.0249,44.048,66945.0
2015-11-17 13:30:00,57.09,57.19,57.06,57.19,57663.0,44.048,44.1252,44.0249,44.1252,57663.0
2015-11-17 13:40:00,57.19,57.23,57.15,57.22,83139.0,44.1252,44.156,44.0943,44.1483,83139.0
2015-11-17 13:50:00,57.21,57.32,57.19,57.3,58764.0,44.1406,44.2255,44.1252,44.21,58764.0
2015-11-17 14:00:00,57.3,57.42,57.28,57.38,80451.0,44.21,44.3026,44.1946,44.2718,80451.0
2015-11-17 14:10:00,57.39,57.47,57.32,57.34,56220.0,44.2795,44.3412,44.2255,44.2409,56220.0
2015-11-17 14:20:00,57.33,57.33,57.23,57.24,64630.0,44.2332,44.2332,44.156,44.1638,64630.0
2015-11-17 14:30:00,57.24,57.26,57.18,57.22,65462.0,44.1638,44.1792,44.1175,44.1483,65462.0
2015-11-17 14:40:00,57.22,57.24,57.01,57.1,80666.0,44.1483,44.1638,43.9863,44.0557,80666.0
2015-11-17 14:50:00,57.1,57.22,57.04,57.19,54615.0,44.0557,44.1483,44.0094,44.1252,54615.0
2015-11-17 15:00:00,57.2,57.22,57.05,57.06,79488.0,44.1329,44.1483,44.0172,44.0249,79488.0
2015-11-17 15:10:00,57.06,57.09,56.95,57.02,80985.0,44.0249,44.048,43.94,43.994,80985.0
2015-11-17 15:20:00,57.02,57.12,56.98,57.08,99638.0,43.994,44.0712,43.9631,44.0403,99638.0
2015-11-17 15:30:00,57.08,57.14,57.02,57.06,108787.0,44.0403,44.0866,43.994,44.0249,108787.0
2015-11-17 15:40:00,57.05,57.22,57.0,57.01,145522.0,44.0172,44.1483,43.9786,43.9863,145522.0
2015-11-17 15:50:00,57.01,57.12,56.99,57.07,215432.0,43.9863,44.0712,43.9709,44.0326,215432.0
2015-11-18 09:30:00,57.21,57.31,57.04,57.12,92453.0,44.1406,44.2178,44.0094,44.0712,92453.0
2015-11-18 09:40:00,57.11,57.14,56.97,57.13,75710.0,44.0634,44.0866,43.9554,44.0789,75710.0
2015-11-18 09:50:00,57.14,57.15,56.94,56.97,70751.0,44.0866,44.0943,43.9323,43.9554,70751.0
2015-11-18 10:00:00,56.97,57.15,56.97,57.15,68536.0,43.9554,44.0943,43.9554,44.0943,68536.0
2015-11-18 10:10:00,57.14,57.15,56.95,56.99,48524.0,44.0866,44.0943,43.94,43.9709,48524.0
2015-11-18 10:20:00,56.98,57.08,56.9,56.98,39531.0,43.9631,44.0403,43.9014,43.9631,39531.0
2015-11-18 10:30:00,56.98,57.01,56.88,56.96,60776.0,43.9631,43.9863,43.886,43.9477,60776.0
2015-11-18 10:40:00,56.97,57.08,56.95,57.03,51038.0,43.9554,44.0403,43.94,44.0017,51038.0
2015-11-18 10:50:00,57.03,57.2,56.97,57.17,55959.0,44.0017,44.1329,43.9554,44.1097,55959.0
2015-11-18 11:00:00,57.17,57.19,57.08,57.12,86382.0,44.1097,44.1252,44.0403,44.0712,86382.0
2015-11-18 11:10:00,57.13,57.21,57.07,57.1,58004.0,44.0789,44.1406,44.0326,44.0557,58004.0
2015-11-18 11:20:00,57.1,57.15,57.07,57.14,53750.0,44.0557,44.0943,44.0326,44.0866,53750.0
2015-11-18 11:30:00,57.14,57.16,57.09,57.13,58044.0,44.0866,44.102,44.048,44.0789,58044.0
2015-11-18 11:40:00,57.13,57.25,57.11,57.22,43845.0,44.0789,44.1715,44.0634,44.1483,43845.0
2015-11-18 11:50:00,57.22,57.29,57.22,57.29,55067.0,44.1483,44.2023,44.1483,44.2023,55067.0
2015-11-18 12:00:00,57.28,57.35,57.26,57.32,70971.0,44.1946,44.2486,44.1792,44.2255,70971.0
2015-11-18 12:10:00,57.33,57.42,57.32,57.41,49387.0,44.2332,44.3026,44.2255,44.2949,49387.0
2015-11-18 12:20:00,57.42,57.46,57.4,57.46,57561.0,44.3026,44.3335,44.2872,44.3335,57561.0
2015-11-18 12:30:00,57.46,57.48,57.39,57.44,57026.0,44.3335,44.3489,44.2795,44.3181,57026.0
2015-11-18 12:40:00,57.43,57.45,57.37,57.4,43370.0,44.3103,44.3258,44.2641,44.2872,43370.0
2015-11-18 12:50:00,57.39,57.45,57.37,57.41,31502.0,44.2795,44.3258,44.2641,44.2949,31502.0
2015-11-18 13:00:00,57.41,57.49,57.4,57.49,27046.0,44.2949,44.3566,44.2872,44.3566,27046.0
2015-11-18 13:10:00,57.48,57.48,57.43,57.47,54864.0,44.3489,44.3489,44.3103,44.3412,54864.0
2015-11-18 13:20:00,57.47,57.55,57.46,57.47,73757.0,44.3412,44.4029,44.3335,44.3412,73757.0
2015-11-18 13:30:00,57.48,57.5,57.42,57.45,61568.0,44.3489,44.3644,44.3026,44.3258,61568.0
2015-11-18 13:40:00,57.46,57.56,57.45,57.52,34075.0,44.3335,44.4106,44.3258,44.3798,34075.0
2015-11-18 13:50:00,57.52,57.54,57.45,57.49,46164.0,44.3798,44.3952,44.3258,44.3566,46164.0
2015-11-18 14:00:00,57.48,57.65,57.4,57.6,178715.0,44.3489,44.4801,44.2872,44.4415,178715.0
2015-11-18 14:10:00,57.59,57.75,57.58,57.68,127585.0,44.4338,44.5572,44.4261,44.5032,127585.0
2015-11-18 14:20:00,57.67,57.73,57.65,57.71,82884.0,44.4955,44.5418,44.4801,44.5264,82884.0
2015-11-18 14:30:00,57.71,57.78,57.64,57.74,94755.0,44.5264,44.5804,44.4724,44.5495,94755.0
2015-11-18 14:40:00,57.74,57.81,57.73,57.8,71322.0,44.5495,44.6035,44.5418,44.5958,71322.0
2015-11-18 14:50:00,57.79,57.91,57.74,57.91,85643.0,44.5881,44.6807,44.5495,44.6807,85643.0
2015-11-18 15:00:00,57.9,57.91,57.82,57.82,85001.0,44.673,44.6807,44.6113,44.6113,85001.0
2015-11-18 15:10:00,57.82,57.9,57.8,57.88,68904.0,44.6113,44.673,44.5958,44.6575,68904.0
2015-11-18 15:20:00,57.87,57.92,57.84,57.91,94189.0,44.6498,44.6884,44.6267,44.6807,94189.0
2015-11-18 15:30:00,57.9,57.95,57.89,57.91,140378.0,44.673,44.7116,44.6653,44.6807,140378.0
2015-11-18 15:40:00,57.91,57.98,57.88,57.98,159167.0,44.6807,44.7347,44.6575,44.7347,159167.0
2015-11-18 15:50:00,57.98,58.01,57.92,57.96,356289.0,44.7347,44.7578,44.6884,44.7193,356289.0
2015-11-19 09:30:00,58.1,58.1,57.72,57.73,162322.0,44.8273,44.8273,44.5341,44.5418,162322.0
2015-11-19 09:40:00,57.73,57.88,57.72,57.87,89157.0,44.5418,44.6575,44.5341,44.6498,89157.0
2015-11-19 09:50:00,57.87,57.92,57.68,57.7,74260.0,44.6498,44.6884,44.5032,44.5187,74260.0
2015-11-19 10:00:00,57.68,57.82,57.63,57.82,105941.0,44.5032,44.6113,44.4647,44.6113,105941.0
2015-11-19 10:10:00,57.81,57.84,57.62,57.66,88438.0,44.6035,44.6267,44.4569,44.4878,88438.0
2015-11-19 10:20:00,57.65,57.69,57.57,57.66,60291.0,44.4801,44.5109,44.4184,44.4878,60291.0
2015-11-19 10:30:00,57.66,57.76,57.54,57.55,129974.0,44.4878,44.565,44.3952,44.4029,129974.0
2015-11-19 10:40:00,57.54,57.67,57.51,57.65,84150.0,44.3952,44.4955,44.3721,44.4801,84150.0
2015-11-19 10:50:00,57.64,57.66,57.55,57.65,61642.0,44.4724,44.4878,44.4029,44.4801,61642.0
2015-11-19 11:00:00,57.64,57.66,57.54,57.62,62431.0,44.4724,44.4878,44.3952,44.4569,62431.0
2015-11-19 11:10:00,57.62,57.63,57.51,57.55,52965.0,44.4569,44.4647,44.3721,44.4029,52965.0
2015-11-19 11:20:00,57.55,57.63,57.53,57.61,50390.0,44.4029,44.4647,44.3875,44.4492,50390.0
2015-11-19 11:30:00,57.6,57.67,57.53,57.55,55217.0,44.4415,44.4955,44.3875,44.4029,55217.0
2015-11-19 11:40:00,57.55,57.63,57.51,57.55,85464.0,44.4029,44.4647,44.3721,44.4029,85464.0
2015-11-19 11:50:00,57.55,57.63,57.5,57.6,36169.0,44.4029,44.4647,44.3644,44.4415,36169.0
2015-11-19 12:00:00,57.6,57.74,57.6,57.65,40101.0,44.4415,44.5495,44.4415,44.4801,40101.0
2015-11-19 12:10:00,57.66,57.76,57.65,57.65,41779.0,44.4878,44.565,44.4801,44.4801,41779.0
2015-11-19 12:20:00,57.64,57.8,57.61,57.72,83448.0,44.4724,44.5958,44.4492,44.5341,83448.0
2015-11-19 12:30:00,57.73,57.89,57.71,57.81,49816.0,44.5418,44.6653,44.5264,44.6035,49816.0
2015-11-19 12:40:00,57.82,57.94,57.77,57.9,45796.0,44.6113,44.7038,44.5727,44.673,45796.0
2015-11-19 12:50:00,57.9,58.19,57.9,58.17,113225.0,44.673,44.8967,44.673,44.8813,113225.0
2015-11-19 13:00:00,58.17,58.19,58.09,58.14,72210.0,44.8813,44.8967,44.8196,44.8581,72210.0
2015-11-19 13:10:00,58.15,58.22,58.08,58.2,58887.0,44.8659,44.9199,44.8119,44.9044,58887.0
2015-11-19 13:20:00,58.2,58.29,58.18,58.21,68463.0,44.9044,44.9739,44.889,44.9122,68463.0
2015-11-19 13:30:00,58.21,58.23,58.16,58.22,74443.0,44.9122,44.9276,44.8736,44.9199,74443.0
2015-11-19 13:40:00,58.21,58.23,58.11,58.14,71118.0,44.9122,44.9276,44.835,44.8581,71118.0
2015-11-19 13:50:00,58.15,58.16,58.07,58.09,59527.0,44.8659,44.8736,44.8041,44.8196,59527.0
2015-11-19 14:00:00,58.09,58.11,57.96,57.99,34320.0,44.8196,44.835,44.7193,44.7424,34320.0
2015-11-19 14:10:00,58.0,58.01,57.89,57.96,42858.0,44.7501,44.7578,44.6653,44.7193,42858.0
2015-11-19 14:20:00,57.95,57.99,57.88,57.94,39839.0,44.7116,44.7424,44.6575,44.7038,39839.0
2015-11-19 14:30:00,57.94,58.0,57.94,57.94,61191.0,44.7038,44.7501,44.7038,44.7038,61191.0
2015-11-19 14:40:00,57.95,58.0,57.93,57.98,39671.0,44.7116,44.7501,44.6961,44.7347,39671.0
2015-11-19 14:50:00,57.99,58.08,57.98,58.03,68845.0,44.7424,44.8119,44.7347,44.7733,68845.0
2015-11-19 15:00:00,58.01,58.05,57.97,57.99,49068.0,44.7578,44.7887,44.727,44.7424,49068.0
2015-11-19 15:10:00,57.99,58.05,57.97,57.98,76526.0,44.7424,44.7887,44.727,44.7347,76526.0
2015-11-19 15:20:00,57.99,58.11,57.97,58.07,61933.0,44.7424,44.835,44.727,44.8041,61933.0
2015-11-19 15:30:00,58.08,58.12,57.96,57.97,93121.0,44.8119,44.8427,44.7193,44.727,93121.0
2015-11-19 15:40:00,57.98,58.04,57.97,57.98,96086.0,44.7347,44.781,44.727,44.7347,96086.0
2015-11-19 15:50:00,57.98,58.02,57.92,57.93,226530.0,44.7347,44.7656,44.6884,44.6961,226530.0
2015-11-20 09:30:00,58.35,58.35,57.83,57.97,428735.0,45.0202,45.0202,44.619,44.727,428735.0
2015-11-20 09:40:00,57.99,57.99,57.81,57.9,138477.0,44.7424,44.7424,44.6035,44.673,138477.0
2015-11-20 09:50:00,57.92,57.94,57.83,57.91,129593.0,44.6884,44.7038,44.619,44.6807,129593.0
2015-11-20 10:00:00,57.92,58.14,57.91,58.14,76175.0,44.6884,44.8581,44.6807,44.8581,76175.0
2015-11-20 10:10:00,58.14,58.21,58.09,58.14,70505.0,44.8581,44.9122,44.8196,44.8581,70505.0
2015-11-20 10:20:00,58.16,58.18,58.08,58.13,61965.0,44.8736,44.889,44.8119,44.8504,61965.0
2015-11-20 10:30:00,58.14,58.2,58.1,58.2,72450.0,44.8581,44.9044,44.8273,44.9044,72450.0
2015-11-20 10:40:00,58.2,58.21,58.07,58.12,58927.0,44.9044,44.9122,44.8041,44.8427,58927.0
2015-11-20 10:50:00,58.12,58.15,58.06,58.1,114686.0,44.8427,44.8659,44.7964,44.8273,114686.0
2015-11-20 11:00:00,58.1,58.19,58.09,58.14,96832.0,44.8273,44.8967,44.8196,44.8581,96832.0
2015-11-20 11:10:00,58.14,58.18,58.09,58.11,60469.0,44.8581,44.889,44.8196,44.835,60469.0
2015-11-20 11:20:00,58.11,58.15,58.08,58.11,76139.0,44.835,44.8659,44.8119,44.835,76139.0
2015-11-20 11:30:00,58.12,58.14,58.05,58.06,105084.0,44.8427,44.8581,44.7887,44.7964,105084.0
2015-11-20 11:40:00,58.07,58.13,58.05,58.09,62324.0,44.8041,44.8504,44.7887,44.8196,62324.0
2015-11-20 11:50:00,58.09,58.1,58.03,58.05,42122.0,44.8196,44.8273,44.7733,44.7887,42122.0
2015-11-20 12:00:00,58.05,58.08,58.01,58.08,69443.0,44.7887,44.8119,44.7578,44.8119,69443.0
2015-11-20 12:10:00,58.07,58.08,57.97,58.0,47504.0,44.8041,44.8119,44.727,44.7501,47504.0
2015-11-20 12:20:00,58.02,58.02,57.91,57.92,44855.0,44.7656,44.7656,44.6807,44.6884,44855.0
2015-11-20 12:30:00,57.92,58.04,57.91,58.0,60715.0,44.6884,44.781,44.6807,44.7501,60715.0
2015-11-20 12:40:00,58.0,58.03,57.97,57.98,45283.0,44.7501,44.7733,44.727,44.7347,45283.0
2015-11-20 12:50:00,57.99,58.0,57.93,57.94,50194.0,44.7424,44.7501,44.6961,44.7038,50194.0
2015-11-20 13:00:00,57.95,58.03,57.95,58.0,39725.0,44.7116,44.7733,44.7116,44.7501,39725.0
2015-11-20 13:10:00,58.01,58.01,57.94,57.96,41955.0,44.7578,44.7578,44.7038,44.7193,41955.0
2015-11-20 13:20:00,57.95,58.03,57.94,57.97,43917.0,44.7116,44.7733,44.7038,44.727,43917.0
2015-11-20 13:30:00,57.97,58.01,57.93,57.96,37875.0,44.727,44.7578,44.6961,44.7193,37875.0
2015-11-20 13:40:00,57.96,58.01,57.95,58.0,68669.0,44.7193,44.7578,44.7116,44.7501,68669.0
2015-11-20 13:50:00,58.0,58.03,57.97,58.01,30910.0,44.7501,44.7733,44.727,44.7578,30910.0
2015-11-20 14:00:00,58.0,58.02,57.99,58.01,35693.0,44.7501,44.7656,44.7424,44.7578,35693.0
2015-11-20 14:10:00,58.0,58.03,57.94,58.03,92379.0,44.7501,44.7733,44.7038,44.7733,92379.0
2015-11-20 14:20:00,58.04,58.04,57.96,57.99,45554.0,44.781,44.781,44.7193,44.7424,45554.0
2015-11-20 14:30:00,57.99,58.02,57.98,57.99,43949.0,44.7424,44.7656,44.7347,44.7424,43949.0
2015-11-20 14:40:00,57.99,58.05,57.99,58.0,49124.0,44.7424,44.7887,44.7424,44.7501,49124.0
2015-11-20 14:50:00,58.0,58.05,57.92,57.93,65544.0,44.7501,44.7887,44.6884,44.6961,65544.0
2015-11-20 15:00:00,57.93,57.99,57.9,57.98,94871.0,44.6961,44.7424,44.673,44.7347,94871.0
2015-11-20 15:10:00,57.97,58.04,57.95,58.0,63779.0,44.727,44.781,44.7116,44.7501,63779.0
2015-11-20 15:20:00,58.0,58.02,57.96,58.01,77861.0,44.7501,44.7656,44.7193,44.7578,77861.0
2015-11-20 15:30:00,58.01,58.02,57.93,57.95,209435.0,44.7578,44.7656,44.6961,44.7116,209435.0
2015-11-20 15:40:00,57.95,58.02,57.91,57.98,115546.0,44.7116,44.7656,44.6807,44.7347,115546.0
2015-11-20 15:50:00,57.98,58.14,57.97,58.11,438764.0,44.7347,44.8581,44.727,44.835,438764.0
2015-11-23 09:30:00,58.2,58.25,57.52,57.54,223284.0,44.9044,44.943,44.3798,44.3952,223284.0
2015-11-23 09:40:00,57.58,57.63,57.44,57.62,84560.0,44.4261,44.4647,44.3181,44.4569,84560.0
2015-11-23 09:50:00,57.62,57.64,57.48,57.57,55370.0,44.4569,44.4724,44.3489,44.4184,55370.0
2015-11-23 10:00:00,57.56,57.58,57.44,57.57,81002.0,44.4106,44.4261,44.3181,44.4184,81002.0
2015-11-23 10:10:00,57.56,57.69,57.55,57.69,43795.0,44.4106,44.5109,44.4029,44.5109,43795.0
2015-11-23 10:20:00,57.68,57.76,57.66,57.72,52191.0,44.5032,44.565,44.4878,44.5341,52191.0
2015-11-23 10:30:00,57.72,57.77,57.65,57.68,59605.0,44.5341,44.5727,44.4801,44.5032,59605.0
2015-11-23 10:40:00,57.68,57.82,57.67,57.77,73815.0,44.5032,44.6113,44.4955,44.5727,73815.0
2015-11-23 10:50:00,57.77,57.82,57.72,57.82,42860.0,44.5727,44.6113,44.5341,44.6113,42860.0
2015-11-23 11:00:00,57.81,57.87,57.76,57.77,93619.0,44.6035,44.6498,44.565,44.5727,93619.0
2015-11-23 11:10:00,57.76,57.77,57.61,57.65,111309.0,44.565,44.5727,44.4492,44.4801,111309.0
2015-11-23 11:20:00,57.65,57.67,57.58,57.63,68795.0,44.4801,44.4955,44.4261,44.4647,68795.0
2015-11-23 11:30:00,57.63,57.64,57.49,57.51,60935.0,44.4647,44.4724,44.3566,44.3721,60935.0
2015-11-23 11:40:00,57.51,57.6,57.49,57.52,50833.0,44.3721,44.4415,44.3566,44.3798,50833.0
2015-11-23 11:50:00,57.52,57.63,57.51,57.61,31360.0,44.3798,44.4647,44.3721,44.4492,31360.0
2015-11-23 12:00:00,57.61,57.61,57.5,57.51,33768.0,44.4492,44.4492,44.3644,44.3721,33768.0
2015-11-23 12:10:00,57.51,57.56,57.39,57.39,74924.0,44.3721,44.4106,44.2795,44.2795,74924.0
2015-11-23 12:20:00,57.4,57.41,57.33,57.39,49911.0,44.2872,44.2949,44.2332,44.2795,49911.0
2015-11-23 12:30:00,57.39,57.41,57.31,57.41,41526.0,44.2795,44.2949,44.2178,44.2949,41526.0
2015-11-23 12:40:00,57.4,57.58,57.38,57.58,67974.0,44.2872,44.4261,44.2718,44.4261,67974.0
2015-11-23 12:50:00,57.58,57.61,57.49,57.55,74946.0,44.4261,44.4492,44.3566,44.4029,74946.0
2015-11-23 13:00:00,57.55,57.55,57.49,57.53,29373.0,44.4029,44.4029,44.3566,44.3875,29373.0
2015-11-23 13:10:00,57.52,57.57,57.46,57.57,78642.0,44.3798,44.4184,44.3335,44.4184,78642.0
2015-11-23 13:20:00,57.56,57.59,57.5,57.59,39305.0,44.4106,44.4338,44.3644,44.4338,39305.0
2015-11-23 13:30:00,57.58,57.58,57.47,57.55,64493.0,44.4261,44.4261,44.3412,44.4029,64493.0
2015-11-23 13:40:00,57.55,57.57,57.5,57.52,69159.0,44.4029,44.4184,44.3644,44.3798,69159.0
2015-11-23 13:50:00,57.53,57.62,57.53,57.55,61147.0,44.3875,44.4569,44.3875,44.4029,61147.0
2015-11-23 14:00:00,57.56,57.57,57.38,57.41,74127.0,44.4106,44.4184,44.2718,44.2949,74127.0
2015-11-23 14:10:00,57.4,57.46,57.39,57.43,86439.0,44.2872,44.3335,44.2795,44.3103,86439.0
2015-11-23 14:20:00,57.43,57.47,57.42,57.45,79595.0,44.3103,44.3412,44.3026,44.3258,79595.0
2015-11-23 14:30:00,57.45,57.47,57.42,57.47,111199.0,44.3258,44.3412,44.3026,44.3412,111199.0
2015-11-23 14:40:00,57.46,57.47,57.36,57.4,138017.0,44.3335,44.3412,44.2563,44.2872,138017.0
2015-11-23 14:50:00,57.4,57.41,57.36,57.4,95807.0,44.2872,44.2949,44.2563,44.2872,95807.0
2015-11-23 15:00:00,57.4,57.45,57.38,57.42,132420.0,44.2872,44.3258,44.2718,44.3026,132420.0
2015-11-23 15:10:00,57.42,57.5,57.41,57.45,84399.0,44.3026,44.3644,44.2949,44.3258,84399.0
2015-11-23 15:20:00,57.44,57.51,57.44,57.51,90578.0,44.3181,44.3721,44.3181,44.3721,90578.0
2015-11-23 15:30:00,57.51,57.54,57.5,57.52,89288.0,44.3721,44.3952,44.3644,44.3798,89288.0
2015-11-23 15:40:00,57.51,57.52,57.43,57.43,147166.0,44.3721,44.3798,44.3103,44.3103,147166.0
2015-11-23 15:50:00,57.43,57.44,57.32,57.35,311526.0,44.3103,44.3181,44.2255,44.2486,311526.0
2015-11-24 09:30:00,57.3,57.44,57.01,57.28,203345.0,44.21,44.3181,43.9863,44.1946,203345.0
2015-11-24 09:40:00,57.29,57.61,57.29,57.36,236411.0,44.2023,44.4492,44.2023,44.2563,236411.0
2015-11-24 09:50:00,57.37,57.56,57.35,57.53,62172.0,44.2641,44.4106,44.2486,44.3875,62172.0
2015-11-24 10:00:00,57.52,57.66,57.49,57.62,92698.0,44.3798,44.4878,44.3566,44.4569,92698.0
2015-11-24 10:10:00,57.62,57.68,57.5,57.52,83647.0,44.4569,44.5032,44.3644,44.3798,83647.0
2015-11-24 10:20:00,57.52,57.52,57.26,57.26,99090.0,44.3798,44.3798,44.1792,44.1792,99090.0
2015-11-24 10:30:00,57.26,57.26,56.9,57.04,164935.0,44.1792,44.1792,43.9014,44.0094,164935.0
2015-11-24 10:40:00,57.04,57.1,56.87,56.95,63996.0,44.0094,44.0557,43.8783,43.94,63996.0
2015-11-24 10:50:00,56.95,57.03,56.91,56.99,52188.0,43.94,44.0017,43.9091,43.9709,52188.0
2015-11-24 11:00:00,56.99,57.13,56.86,57.11,91744.0,43.9709,44.0789,43.8706,44.0634,91744.0
2015-11-24 11:10:00,57.11,57.18,57.07,57.14,44617.0,44.0634,44.1175,44.0326,44.0866,44617.0
2015-11-24 11:20:00,57.15,57.27,57.11,57.23,59459.0,44.0943,44.1869,44.0634,44.156,59459.0
2015-11-24 11:30:00,57.24,57.44,57.24,57.39,56996.0,44.1638,44.3181,44.1638,44.2795,56996.0
2015-11-24 11:40:00,57.4,57.41,57.29,57.33,31382.0,44.2872,44.2949,44.2023,44.2332,31382.0
2015-11-24 11:50:00,57.34,57.44,57.32,57.44,41802.0,44.2409,44.3181,44.2255,44.3181,41802.0
2015-11-24 12:00:00,57.44,57.55,57.4,57.46,114150.0,44.3181,44.4029,44.2872,44.3335,114150.0
2015-11-24 12:10:00,57.46,57.51,57.45,57.47,45461.0,44.3335,44.3721,44.3258,44.3412,45461.0
2015-11-24 12:20:00,57.46,57.49,57.43,57.47,26662.0,44.3335,44.3566,44.3103,44.3412,26662.0
2015-11-24 12:30:00,57.47,57.49,57.45,57.47,25268.0,44.3412,44.3566,44.3258,44.3412,25268.0
2015-11-24 12:40:00,57.47,57.52,57.45,57.47,38187.0,44.3412,44.3798,44.3258,44.3412,38187.0
2015-11-24 12:50:00,57.46,57.54,57.45,57.53,34282.0,44.3335,44.3952,44.3258,44.3875,34282.0
2015-11-24 13:00:00,57.53,57.68,57.52,57.68,36430.0,44.3875,44.5032,44.3798,44.5032,36430.0
2015-11-24 13:10:00,57.68,57.7,57.58,57.61,31784.0,44.5032,44.5187,44.4261,44.4492,31784.0
2015-11-24 13:20:00,57.61,57.78,57.61,57.78,72676.0,44.4492,44.5804,44.4492,44.5804,72676.0
2015-11-24 13:30:00,57.78,57.85,57.72,57.73,46420.0,44.5804,44.6344,44.5341,44.5418,46420.0
2015-11-24 13:40:00,57.73,57.77,57.67,57.74,120894.0,44.5418,44.5727,44.4955,44.5495,120894.0
2015-11-24 13:50:00,57.74,57.77,57.68,57.75,45043.0,44.5495,44.5727,44.5032,44.5572,45043.0
2015-11-24 14:00:00,57.75,57.86,57.73,57.83,73796.0,44.5572,44.6421,44.5418,44.619,73796.0
2015-11-24 14:10:00,57.84,57.91,57.79,57.91,156528.0,44.6267,44.6807,44.5881,44.6807,156528.0
2015-11-24 14:20:00,57.92,57.95,57.88,57.93,57748.0,44.6884,44.7116,44.6575,44.6961,57748.0
2015-11-24 14:30:00,57.93,57.94,57.82,57.83,96964.0,44.6961,44.7038,44.6113,44.619,96964.0
2015-11-24 14:40:00,57.83,57.89,57.81,57.88,56845.0,44.619,44.6653,44.6035,44.6575,56845.0
2015-11-24 14:50:00,57.87,57.9,57.85,57.89,55153.0,44.6498,44.673,44.6344,44.6653,55153.0
2015-11-24 15:00:00,57.89,57.9,57.81,57.86,120014.0,44.6653,44.673,44.6035,44.6421,120014.0
2015-11-24 15:10:00,57.85,57.88,57.81,57.83,104674.0,44.6344,44.6575,44.6035,44.619,104674.0
2015-11-24 15:20:00,57.83,57.86,57.8,57.83,67819.0,44.619,44.6421,44.5958,44.619,67819.0
2015-11-24 15:30:00,57.83,57.84,57.75,57.78,59587.0,44.619,44.6267,44.5572,44.5804,59587.0
2015-11-24 15:40:00,57.78,57.84,57.71,57.72,106340.0,44.5804,44.6267,44.5264,44.5341,106340.0
2015-11-24 15:50:00,57.73,57.86,57.7,57.85,383497.0,44.5418,44.6421,44.5187,44.6344,383497.0
2015-11-25 09:30:00,57.85,57.86,57.49,57.65,78900.0,44.6344,44.6421,44.3566,44.4801,78900.0
2015-11-25 09:40:00,57.65,57.69,57.43,57.54,53815.0,44.4801,44.5109,44.3103,44.3952,53815.0
2015-11-25 09:50:00,57.52,57.72,57.5,57.62,54248.0,44.3798,44.5341,44.3644,44.4569,54248.0
2015-11-25 10:00:00,57.62,57.65,57.53,57.58,89449.0,44.4569,44.4801,44.3875,44.4261,89449.0
2015-11-25 10:10:00,57.59,57.65,57.54,57.61,80042.0,44.4338,44.4801,44.3952,44.4492,80042.0
2015-11-25 10:20:00,57.61,57.62,57.47,57.47,61328.0,44.4492,44.4569,44.3412,44.3412,61328.0
2015-11-25 10:30:00,57.48,57.71,57.47,57.68,103410.0,44.3489,44.5264,44.3412,44.5032,103410.0
2015-11-25 10:40:00,57.68,57.71,57.62,57.64,107046.0,44.5032,44.5264,44.4569,44.4724,107046.0
2015-11-25 10:50:00,57.63,57.63,57.48,57.48,51737.0,44.4647,44.4647,44.3489,44.3489,51737.0
2015-11-25 11:00:00,57.49,57.62,57.48,57.59,50824.0,44.3566,44.4569,44.3489,44.4338,50824.0
2015-11-25 11:10:00,57.59,57.6,57.52,57.58,37336.0,44.4338,44.4415,44.3798,44.4261,37336.0
2015-11-25 11:20:00,57.58,57.71,57.57,57.59,50997.0,44.4261,44.5264,44.4184,44.4338,50997.0
2015-11-25 11:30:00,57.59,57.61,57.52,57.52,44184.0,44.4338,44.4492,44.3798,44.3798,44184.0
2015-11-25 11:40:00,57.52,57.58,57.49,57.57,41865.0,44.3798,44.4261,44.3566,44.4184,41865.0
2015-11-25 11:50:00,57.57,57.64,57.57,57.61,39417.0,44.4184,44.4724,44.4184,44.4492,39417.0
2015-11-25 12:00:00,57.62,57.62,57.52,57.53,37857.0,44.4569,44.4569,44.3798,44.3875,37857.0
2015-11-25 12:10:00,57.52,57.57,57.5,57.55,25296.0,44.3798,44.4184,44.3644,44.4029,25296.0
2015-11-25 12:20:00,57.54,57.55,57.48,57.5,26639.0,44.3952,44.4029,44.3489,44.3644,26639.0
2015-11-25 12:30:00,57.5,57.52,57.47,57.48,46353.0,44.3644,44.3798,44.3412,44.3489,46353.0
2015-11-25 12:40:00,57.48,57.6,57.48,57.52,58404.0,44.3489,44.4415,44.3489,44.3798,58404.0
2015-11-25 12:50:00,57.52,57.52,57.42,57.44,45037.0,44.3798,44.3798,44.3026,44.3181,45037.0
2015-11-25 13:00:00,57.44,57.48,57.4,57.43,65686.0,44.3181,44.3489,44.2872,44.3103,65686.0
2015-11-25 13:10:00,57.43,57.43,57.35,57.38,37935.0,44.3103,44.3103,44.2486,44.2718,37935.0
2015-11-25 13:20:00,57.37,57.43,57.32,57.32,58509.0,44.2641,44.3103,44.2255,44.2255,58509.0
2015-11-25 13:30:00,57.32,57.42,57.31,57.42,89225.0,44.2255,44.3026,44.2178,44.3026,89225.0
2015-11-25 13:40:00,57.41,57.42,57.38,57.39,67253.0,44.2949,44.3026,44.2718,44.2795,67253.0
2015-11-25 13:50:00,57.4,57.43,57.36,57.36,49299.0,44.2872,44.3103,44.2563,44.2563,49299.0
2015-11-25 14:00:00,57.37,57.41,57.35,57.37,56314.0,44.2641,44.2949,44.2486,44.2641,56314.0
2015-11-25 14:10:00,57.37,57.43,57.35,57.41,46718.0,44.2641,44.3103,44.2486,44.2949,46718.0
2015-11-25 14:20:00,57.41,57.45,57.38,57.42,32384.0,44.2949,44.3258,44.2718,44.3026,32384.0
2015-11-25 14:30:00,57.42,57.45,57.35,57.45,73314.0,44.3026,44.3258,44.2486,44.3258,73314.0
2015-11-25 14:40:00,57.45,57.45,57.35,57.38,57475.0,44.3258,44.3258,44.2486,44.2718,57475.0
2015-11-25 14:50:00,57.38,57.39,57.34,57.39,44028.0,44.2718,44.2795,44.2409,44.2795,44028.0
2015-11-25 15:00:00,57.39,57.4,57.37,57.39,50483.0,44.2795,44.2872,44.2641,44.2795,50483.0
2015-11-25 15:10:00,57.39,57.39,57.34,57.35,73095.0,44.2795,44.2795,44.2409,44.2486,73095.0
2015-11-25 15:20:00,57.35,57.38,57.32,57.38,52537.0,44.2486,44.2718,44.2255,44.2718,52537.0
2015-11-25 15:30:00,57.38,57.39,57.3,57.32,63416.0,44.2718,44.2795,44.21,44.2255,63416.0
2015-11-25 15:40:00,57.32,57.35,57.26,57.35,93069.0,44.2255,44.2486,44.1792,44.2486,93069.0
2015-11-25 15:50:00,57.34,57.34,57.23,57.28,182628.0,44.2409,44.2409,44.156,44.1946,182628.0
2015-11-27 09:30:00,57.28,57.69,57.01,57.69,110722.0,44.1946,44.5109,43.9863,44.5109,110722.0
2015-11-27 09:40:00,57.67,57.72,57.52,57.58,49072.0,44.4955,44.5341,44.3798,44.4261,49072.0
2015-11-27 09:50:00,57.56,57.77,57.54,57.7,86762.0,44.4106,44.5727,44.3952,44.5187,86762.0
2015-11-27 10:00:00,57.7,57.7,57.52,57.58,70167.0,44.5187,44.5187,44.3798,44.4261,70167.0
2015-11-27 10:10:00,57.57,57.57,57.47,57.56,50336.0,44.4184,44.4184,44.3412,44.4106,50336.0
2015-11-27 10:20:00,57.56,57.61,57.54,57.55,32055.0,44.4106,44.4492,44.3952,44.4029,32055.0
2015-11-27 10:30:00,57.55,57.57,57.45,57.45,49868.0,44.4029,44.4184,44.3258,44.3258,49868.0
2015-11-27 10:40:00,57.45,57.56,57.45,57.52,37788.0,44.3258,44.4106,44.3258,44.3798,37788.0
2015-11-27 10:50:00,57.52,57.52,57.43,57.45,50601.0,44.3798,44.3798,44.3103,44.3258,50601.0
2015-11-27 11:00:00,57.45,57.56,57.44,57.51,54507.0,44.3258,44.4106,44.3181,44.3721,54507.0
2015-11-27 11:10:00,57.51,57.55,57.45,57.55,43747.0,44.3721,44.4029,44.3258,44.4029,43747.0
2015-11-27 11:20:00,57.56,57.6,57.54,57.56,48485.0,44.4106,44.4415,44.3952,44.4106,48485.0
2015-11-27 11:30:00,57.56,57.65,57.56,57.61,46056.0,44.4106,44.4801,44.4106,44.4492,46056.0
2015-11-27 11:40:00,57.61,57.63,57.53,57.57,54397.0,44.4492,44.4647,44.3875,44.4184,54397.0
2015-11-27 11:50:00,57.58,57.61,57.5,57.51,55373.0,44.4261,44.4492,44.3644,44.3721,55373.0
2015-11-27 12:00:00,57.51,57.55,57.5,57.54,45749.0,44.3721,44.4029,44.3644,44.3952,45749.0
2015-11-27 12:10:00,57.53,57.6,57.53,57.6,29232.0,44.3875,44.4415,44.3875,44.4415,29232.0
2015-11-27 12:20:00,57.6,57.65,57.59,57.63,38221.0,44.4415,44.4801,44.4338,44.4647,38221.0
2015-11-27 12:30:00,57.62,57.68,57.58,57.58,62529.0,44.4569,44.5032,44.4261,44.4261,62529.0
2015-11-27 12:40:00,57.58,57.61,57.55,57.59,66177.0,44.4261,44.4492,44.4029,44.4338,66177.0
2015-11-27 12:50:00,57.58,57.6,57.54,57.55,164945.0,44.4261,44.4415,44.3952,44.4029,164945.0
2015-11-30 09:30:00,57.62,57.93,57.62,57.82,176862.0,44.4569,44.6961,44.4569,44.6113,176862.0
2015-11-30 09:40:00,57.81,57.87,57.7,57.73,113802.0,44.6035,44.6498,44.5187,44.5418,113802.0
2015-11-30 09:50:00,57.71,57.79,57.61,57.66,96137.0,44.5264,44.5881,44.4492,44.4878,96137.0
2015-11-30 10:00:00,57.68,57.76,57.63,57.68,110030.0,44.5032,44.565,44.4647,44.5032,110030.0
2015-11-30 10:10:00,57.69,57.72,57.5,57.52,93461.0,44.5109,44.5341,44.3644,44.3798,93461.0
2015-11-30 10:20:00,57.52,57.68,57.5,57.63,53639.0,44.3798,44.5032,44.3644,44.4647,53639.0
2015-11-30 10:30:00,57.64,57.77,57.62,57.71,80563.0,44.4724,44.5727,44.4569,44.5264,80563.0
2015-11-30 10:40:00,57.71,57.86,57.7,57.84,69873.0,44.5264,44.6421,44.5187,44.6267,69873.0
2015-11-30 10:50:00,57.85,57.85,57.77,57.8,75703.0,44.6344,44.6344,44.5727,44.5958,75703.0
2015-11-30 11:00:00,57.79,57.9,57.78,57.89,80947.0,44.5881,44.673,44.5804,44.6653,80947.0
2015-11-30 11:10:00,57.89,57.94,57.88,57.9,66765.0,44.6653,44.7038,44.6575,44.673,66765.0
2015-11-30 11:20:00,57.9,57.96,57.79,57.84,93689.0,44.673,44.7193,44.5881,44.6267,93689.0
2015-11-30 11:30:00,57.84,57.98,57.84,57.93,37273.0,44.6267,44.7347,44.6267,44.6961,37273.0
2015-11-30 11:40:00,57.93,57.95,57.85,57.85,36094.0,44.6961,44.7116,44.6344,44.6344,36094.0
2015-11-30 11:50:00,57.84,57.84,57.71,57.74,55087.0,44.6267,44.6267,44.5264,44.5495,55087.0
2015-11-30 12:00:00,57.73,57.88,57.7,57.83,56707.0,44.5418,44.6575,44.5187,44.619,56707.0
2015-11-30 12:10:00,57.83,57.86,57.76,57.86,25546.0,44.619,44.6421,44.565,44.6421,25546.0
2015-11-30 12:20:00,57.87,57.9,57.85,57.86,30039.0,44.6498,44.673,44.6344,44.6421,30039.0
2015-11-30 12:30:00,57.87,57.9,57.85,57.86,24040.0,44.6498,44.673,44.6344,44.6421,24040.0
2015-11-30 12:40:00,57.85,57.89,57.81,57.87,25320.0,44.6344,44.6653,44.6035,44.6498,25320.0
2015-11-30 12:50:00,57.87,57.89,57.84,57.86,29895.0,44.6498,44.6653,44.6267,44.6421,29895.0
2015-11-30 13:00:00,57.86,57.94,57.84,57.9,29639.0,44.6421,44.7038,44.6267,44.673,29639.0
2015-11-30 13:10:00,57.89,57.94,57.87,57.93,28892.0,44.6653,44.7038,44.6498,44.6961,28892.0
2015-11-30 13:20:00,57.93,58.05,57.91,58.05,63727.0,44.6961,44.7887,44.6807,44.7887,63727.0
2015-11-30 13:30:00,58.06,58.08,58.0,58.08,57024.0,44.7964,44.8119,44.7501,44.8119,57024.0
2015-11-30 13:40:00,58.08,58.18,58.07,58.17,66404.0,44.8119,44.889,44.8041,44.8813,66404.0
2015-11-30 13:50:00,58.17,58.34,58.16,58.32,105653.0,44.8813,45.0125,44.8736,44.997,105653.0
2015-11-30 14:00:00,58.33,58.34,58.24,58.25,97647.0,45.0047,45.0125,44.9353,44.943,97647.0
2015-11-30 14:10:00,58.25,58.29,58.23,58.24,83942.0,44.943,44.9739,44.9276,44.9353,83942.0
2015-11-30 14:20:00,58.24,58.26,58.19,58.22,70866.0,44.9353,44.9507,44.8967,44.9199,70866.0
2015-11-30 14:30:00,58.23,58.26,58.19,58.23,55894.0,44.9276,44.9507,44.8967,44.9276,55894.0
2015-11-30 14:40:00,58.22,58.28,58.21,58.27,53210.0,44.9199,44.9662,44.9122,44.9585,53210.0
2015-11-30 14:50:00,58.27,58.29,58.19,58.21,92282.0,44.9585,44.9739,44.8967,44.9122,92282.0
2015-11-30 15:00:00,58.21,58.21,58.14,58.16,92208.0,44.9122,44.9122,44.8581,44.8736,92208.0
2015-11-30 15:10:00,58.15,58.2,58.1,58.14,139236.0,44.8659,44.9044,44.8273,44.8581,139236.0
2015-11-30 15:20:00,58.14,58.15,58.1,58.15,112471.0,44.8581,44.8659,44.8273,44.8659,112471.0
2015-11-30 15:30:00,58.15,58.2,58.11,58.12,304478.0,44.8659,44.9044,44.835,44.8427,304478.0
2015-11-30 15:40:00,58.12,58.17,58.06,58.17,285376.0,44.8427,44.8813,44.7964,44.8813,285376.0
2015-11-30 15:50:00,58.16,58.22,58.11,58.14,677748.0,44.8736,44.9199,44.835,44.8581,677748.0
2015-12-01 09:30:00,57.43,58.71,57.42,58.64,346017.0,44.3103,45.2979,44.3026,45.2439,346017.0
2015-12-01 09:40:00,58.65,58.8,58.6,58.71,148194.0,45.2516,45.3674,45.2131,45.2979,148194.0
2015-12-01 09:50:00,58.71,58.85,58.6,58.79,146675.0,45.2979,45.406,45.2131,45.3597,146675.0
2015-12-01 10:00:00,58.79,58.79,58.67,58.73,152098.0,45.3597,45.3597,45.2671,45.3134,152098.0
2015-12-01 10:10:00,58.74,58.75,58.44,58.47,210402.0,45.3211,45.3288,45.0896,45.1128,210402.0
2015-12-01 10:20:00,58.48,58.56,58.38,58.49,103780.0,45.1205,45.1822,45.0433,45.1282,103780.0
2015-12-01 10:30:00,58.49,58.63,58.35,58.62,100060.0,45.1282,45.2362,45.0202,45.2285,100060.0
2015-12-01 10:40:00,58.62,58.67,58.56,58.64,97319.0,45.2285,45.2671,45.1822,45.2439,97319.0
2015-12-01 10:50:00,58.65,58.7,58.58,58.61,71279.0,45.2516,45.2902,45.1976,45.2208,71279.0
2015-12-01 11:00:00,58.62,58.74,58.61,58.63,57323.0,45.2285,45.3211,45.2208,45.2362,57323.0
2015-12-01 11:10:00,58.63,58.65,58.48,58.52,60280.0,45.2362,45.2516,45.1205,45.1513,60280.0
2015-12-01 11:20:00,58.5,58.57,58.45,58.48,49892.0,45.1359,45.1899,45.0973,45.1205,49892.0
2015-12-01 11:30:00,58.49,58.51,58.35,58.35,43010.0,45.1282,45.1436,45.0202,45.0202,43010.0
2015-12-01 11:40:00,58.36,58.57,58.35,58.56,68175.0,45.0279,45.1899,45.0202,45.1822,68175.0
2015-12-01 11:50:00,58.55,58.57,58.47,58.5,47731.0,45.1745,45.1899,45.1128,45.1359,47731.0
2015-12-01 12:00:00,58.49,58.51,58.4,58.44,49823.0,45.1282,45.1436,45.0588,45.0896,49823.0
2015-12-01 12:10:00,58.43,58.49,58.35,58.37,48475.0,45.0819,45.1282,45.0202,45.0356,48475.0
2015-12-01 12:20:00,58.37,58.43,58.37,58.4,44989.0,45.0356,45.0819,45.0356,45.0588,44989.0
2015-12-01 12:30:00,58.4,58.42,58.31,58.33,53016.0,45.0588,45.0742,44.9893,45.0047,53016.0
2015-12-01 12:40:00,58.32,58.34,58.27,58.3,69800.0,44.997,45.0125,44.9585,44.9816,69800.0
2015-12-01 12:50:00,58.3,58.3,58.23,58.23,60407.0,44.9816,44.9816,44.9276,44.9276,60407.0
2015-12-01 13:00:00,58.24,58.24,58.12,58.16,47547.0,44.9353,44.9353,44.8427,44.8736,47547.0
2015-12-01 13:10:00,58.16,58.16,58.0,58.01,94896.0,44.8736,44.8736,44.7501,44.7578,94896.0
2015-12-01 13:20:00,58.01,58.02,57.81,57.81,147175.0,44.7578,44.7656,44.6035,44.6035,147175.0
2015-12-01 13:30:00,57.79,57.8,57.63,57.78,265029.0,44.5881,44.5958,44.4647,44.5804,265029.0
2015-12-01 13:40:00,57.78,57.92,57.78,57.82,83009.0,44.5804,44.6884,44.5804,44.6113,83009.0
2015-12-01 13:50:00,57.82,57.92,57.82,57.9,51416.0,44.6113,44.6884,44.6113,44.673,51416.0
2015-12-01 14:00:00,57.9,58.03,57.89,58.01,71618.0,44.673,44.7733,44.6653,44.7578,71618.0
2015-12-01 14:10:00,58.02,58.08,58.0,58.04,60552.0,44.7656,44.8119,44.7501,44.781,60552.0
2015-12-01 14:20:00,58.05,58.12,58.01,58.02,77759.0,44.7887,44.8427,44.7578,44.7656,77759.0
2015-12-01 14:30:00,58.03,58.08,58.02,58.08,66111.0,44.7733,44.8119,44.7656,44.8119,66111.0
2015-12-01 14:40:00,58.08,58.13,58.04,58.06,94189.0,44.8119,44.8504,44.781,44.7964,94189.0
2015-12-01 14:50:00,58.06,58.07,58.01,58.01,61289.0,44.7964,44.8041,44.7578,44.7578,61289.0
2015-12-01 15:00:00,58.02,58.06,58.0,58.04,76531.0,44.7656,44.7964,44.7501,44.781,76531.0
2015-12-01 15:10:00,58.05,58.07,58.03,58.04,92579.0,44.7887,44.8041,44.7733,44.781,92579.0
2015-12-01 15:20:00,58.03,58.1,58.03,58.1,96362.0,44.7733,44.8273,44.7733,44.8273,96362.0
2015-12-01 15:30:00,58.09,58.14,58.08,58.11,104369.0,44.8196,44.8581,44.8119,44.835,104369.0
2015-12-01 15:40:00,58.12,58.16,58.11,58.15,110466.0,44.8427,44.8736,44.835,44.8659,110466.0
2015-12-01 15:50:00,58.15,58.35,58.14,58.3,481625.0,44.8659,45.0202,44.8581,44.9816,481625.0
2015-12-02 09:30:00,58.2,58.3,57.9,58.22,169906.0,44.9044,44.9816,44.673,44.9199,169906.0
2015-12-02 09:40:00,58.24,58.3,58.18,58.22,50094.0,44.9353,44.9816,44.889,44.9199,50094.0
2015-12-02 09:50:00,58.22,58.33,58.2,58.22,74567.0,44.9199,45.0047,44.9044,44.9199,74567.0
2015-12-02 10:00:00,58.23,58.25,58.16,58.16,98786.0,44.9276,44.943,44.8736,44.8736,98786.0
2015-12-02 10:10:00,58.15,58.18,58.03,58.07,115726.0,44.8659,44.889,44.7733,44.8041,115726.0
2015-12-02 10:20:00,58.06,58.07,57.91,57.92,119720.0,44.7964,44.8041,44.6807,44.6884,119720.0
2015-12-02 10:30:00,57.92,58.1,57.92,58.09,99974.0,44.6884,44.8273,44.6884,44.8196,99974.0
2015-12-02 10:40:00,58.1,58.16,58.03,58.04,68670.0,44.8273,44.8736,44.7733,44.781,68670.0
2015-12-02 10:50:00,58.04,58.09,57.95,58.01,52484.0,44.781,44.8196,44.7116,44.7578,52484.0
2015-12-02 11:00:00,58.02,58.02,57.85,57.95,75284.0,44.7656,44.7656,44.6344,44.7116,75284.0
2015-12-02 11:10:00,57.95,57.98,57.9,57.92,48320.0,44.7116,44.7347,44.673,44.6884,48320.0
2015-12-02 11:20:00,57.92,57.96,57.9,57.91,53997.0,44.6884,44.7193,44.673,44.6807,53997.0
2015-12-02 11:30:00,57.91,57.97,57.9,57.96,42607.0,44.6807,44.727,44.673,44.7193,42607.0
2015-12-02 11:40:00,57.97,58.04,57.92,58.04,77290.0,44.727,44.781,44.6884,44.781,77290.0
2015-12-02 11:50:00,58.04,58.09,57.99,58.02,57851.0,44.781,44.8196,44.7424,44.7656,57851.0
2015-12-02 12:00:00,58.01,58.11,58.01,58.1,48895.0,44.7578,44.835,44.7578,44.8273,48895.0
2015-12-02 12:10:00,58.1,58.15,58.09,58.12,48186.0,44.8273,44.8659,44.8196,44.8427,48186.0
2015-12-02 12:20:00,58.11,58.22,58.11,58.2,55683.0,44.835,44.9199,44.835,44.9044,55683.0
2015-12-02 12:30:00,58.21,58.24,58.17,58.23,79309.0,44.9122,44.9353,44.8813,44.9276,79309.0
2015-12-02 12:40:00,58.22,58.26,58.19,58.26,55512.0,44.9199,44.9507,44.8967,44.9507,55512.0
2015-12-02 12:50:00,58.25,58.28,58.22,58.23,43354.0,44.943,44.9662,44.9199,44.9276,43354.0
2015-12-02 13:00:00,58.23,58.28,58.22,58.27,76401.0,44.9276,44.9662,44.9199,44.9585,76401.0
2015-12-02 13:10:00,58.27,58.27,58.13,58.13,34486.0,44.9585,44.9585,44.8504,44.8504,34486.0
2015-12-02 13:20:00,58.13,58.2,58.12,58.17,103794.0,44.8504,44.9044,44.8427,44.8813,103794.0
2015-12-02 13:30:00,58.17,58.19,58.1,58.12,108812.0,44.8813,44.8967,44.8273,44.8427,108812.0
2015-12-02 13:40:00,58.12,58.13,57.99,58.02,80510.0,44.8427,44.8504,44.7424,44.7656,80510.0
2015-12-02 13:50:00,58.02,58.03,57.88,57.94,61758.0,44.7656,44.7733,44.6575,44.7038,61758.0
2015-12-02 14:00:00,57.95,57.96,57.71,57.72,110246.0,44.7116,44.7193,44.5264,44.5341,110246.0
2015-12-02 14:10:00,57.71,57.73,57.59,57.63,153787.0,44.5264,44.5418,44.4338,44.4647,153787.0
2015-12-02 14:20:00,57.62,57.7,57.61,57.68,84029.0,44.4569,44.5187,44.4492,44.5032,84029.0
2015-12-02 14:30:00,57.67,57.71,57.61,57.68,159374.0,44.4955,44.5264,44.4492,44.5032,159374.0
2015-12-02 14:40:00,57.68,57.69,57.48,57.55,174770.0,44.5032,44.5109,44.3489,44.4029,174770.0
2015-12-02 14:50:00,57.55,57.66,57.54,57.64,107692.0,44.4029,44.4878,44.3952,44.4724,107692.0
2015-12-02 15:00:00,57.65,57.73,57.61,57.71,82159.0,44.4801,44.5418,44.4492,44.5264,82159.0
2015-12-02 15:10:00,57.72,57.74,57.68,57.74,111392.0,44.5341,44.5495,44.5032,44.5495,111392.0
2015-12-02 15:20:00,57.75,57.77,57.71,57.71,93028.0,44.5572,44.5727,44.5264,44.5264,93028.0
2015-12-02 15:30:00,57.72,57.74,57.59,57.64,125967.0,44.5341,44.5495,44.4338,44.4724,125967.0
2015-12-02 15:40:00,57.64,57.66,57.51,57.54,192915.0,44.4724,44.4878,44.3721,44.3952,192915.0
2015-12-02 15:50:00,57.55,57.58,57.44,57.55,637995.0,44.4029,44.4261,44.3181,44.4029,637995.0
2015-12-03 09:30:00,57.97,58.16,57.69,58.1,159409.0,44.727,44.8736,44.5109,44.8273,159409.0
2015-12-03 09:40:00,58.1,58.22,58.06,58.17,228072.0,44.8273,44.9199,44.7964,44.8813,228072.0
2015-12-03 09:50:00,58.16,58.2,58.08,58.12,117191.0,44.8736,44.9044,44.8119,44.8427,117191.0
2015-12-03 10:00:00,58.11,58.12,57.72,57.75,159339.0,44.835,44.8427,44.5341,44.5572,159339.0
2015-12-03 10:10:00,57.76,57.83,57.68,57.78,134804.0,44.565,44.619,44.5032,44.5804,134804.0
2015-12-03 10:20:00,57.77,57.78,57.57,57.61,277288.0,44.5727,44.5804,44.4184,44.4492,277288.0
2015-12-03 10:30:00,57.6,57.67,57.46,57.48,149110.0,44.4415,44.4955,44.3335,44.3489,149110.0
2015-12-03 10:40:00,57.47,57.68,57.46,57.65,213214.0,44.3412,44.5032,44.3335,44.4801,213214.0
2015-12-03 10:50:00,57.66,57.7,57.62,57.65,109139.0,44.4878,44.5187,44.4569,44.4801,109139.0
2015-12-03 11:00:00,57.65,57.83,57.61,57.82,103969.0,44.4801,44.619,44.4492,44.6113,103969.0
2015-12-03 11:10:00,57.83,57.92,57.78,57.92,94650.0,44.619,44.6884,44.5804,44.6884,94650.0
2015-12-03 11:20:00,57.92,57.97,57.88,57.95,68612.0,44.6884,44.727,44.6575,44.7116,68612.0
2015-12-03 11:30:00,57.96,58.0,57.94,57.98,248491.0,44.7193,44.7501,44.7038,44.7347,248491.0
2015-12-03 11:40:00,57.98,57.99,57.79,57.81,134354.0,44.7347,44.7424,44.5881,44.6035,134354.0
2015-12-03 11:50:00,57.81,57.84,57.79,57.8,125088.0,44.6035,44.6267,44.5881,44.5958,125088.0
2015-12-03 12:00:00,57.79,57.81,57.67,57.67,137467.0,44.5881,44.6035,44.4955,44.4955,137467.0
2015-12-03 12:10:00,57.68,57.69,57.5,57.53,69058.0,44.5032,44.5109,44.3644,44.3875,69058.0
2015-12-03 12:20:00,57.52,57.52,57.35,57.39,205505.0,44.3798,44.3798,44.2486,44.2795,205505.0
2015-12-03 12:30:00,57.39,57.53,57.34,57.51,166033.0,44.2795,44.3875,44.2409,44.3721,166033.0
2015-12-03 12:40:00,57.51,57.51,57.4,57.5,75120.0,44.3721,44.3721,44.2872,44.3644,75120.0
2015-12-03 12:50:00,57.5,57.55,57.38,57.39,98330.0,44.3644,44.4029,44.2718,44.2795,98330.0
2015-12-03 13:00:00,57.39,57.42,57.27,57.38,74585.0,44.2795,44.3026,44.1869,44.2718,74585.0
2015-12-03 13:10:00,57.39,57.54,57.39,57.54,97100.0,44.2795,44.3952,44.2795,44.3952,97100.0
2015-12-03 13:20:00,57.54,57.65,57.49,57.65,111358.0,44.3952,44.4801,44.3566,44.4801,111358.0
2015-12-03 13:30:00,57.65,57.65,57.58,57.62,212297.0,44.4801,44.4801,44.4261,44.4569,212297.0
2015-12-03 13:40:00,57.61,57.7,57.5,57.53,122324.0,44.4492,44.5187,44.3644,44.3875,122324.0
2015-12-03 13:50:00,57.53,57.55,57.33,57.38,139757.0,44.3875,44.4029,44.2332,44.2718,139757.0
2015-12-03 14:00:00,57.38,57.38,57.22,57.25,225628.0,44.2718,44.2718,44.1483,44.1715,225628.0
2015-12-03 14:10:00,57.26,57.32,57.24,57.3,176175.0,44.1792,44.2255,44.1638,44.21,176175.0
2015-12-03 14:20:00,57.3,57.33,57.12,57.2,162993.0,44.21,44.2332,44.0712,44.1329,162993.0
2015-12-03 14:30:00,57.21,57.28,57.12,57.27,163763.0,44.1406,44.1946,44.0712,44.1869,163763.0
2015-12-03 14:40:00,57.28,57.3,57.14,57.26,150198.0,44.1946,44.21,44.0866,44.1792,150198.0
2015-12-03 14:50:00,57.26,57.36,57.25,57.33,117366.0,44.1792,44.2563,44.1715,44.2332,117366.0
2015-12-03 15:00:00,57.33,57.42,57.29,57.32,253606.0,44.2332,44.3026,44.2023,44.2255,253606.0
2015-12-03 15:10:00,57.32,57.36,57.25,57.34,446233.0,44.2255,44.2563,44.1715,44.2409,446233.0
2015-12-03 15:20:00,57.34,57.45,57.29,57.34,275020.0,44.2409,44.3258,44.2023,44.2409,275020.0
2015-12-03 15:30:00,57.34,57.46,57.27,57.45,285535.0,44.2409,44.3335,44.1869,44.3258,285535.0
2015-12-03 15:40:00,57.45,57.52,57.36,57.51,373297.0,44.3258,44.3798,44.2563,44.3721,373297.0
2015-12-03 15:50:00,57.52,57.7,57.5,57.69,1011624.0,44.3798,44.5187,44.3644,44.5109,1011624.0
2015-12-04 09:30:00,57.52,57.83,57.49,57.8,186753.0,44.3798,44.619,44.3566,44.5958,186753.0
2015-12-04 09:40:00,57.82,58.0,57.75,57.97,132571.0,44.6113,44.7501,44.5572,44.727,132571.0
2015-12-04 09:50:00,57.98,58.24,57.98,58.2,167461.0,44.7347,44.9353,44.7347,44.9044,167461.0
2015-12-04 10:00:00,58.2,58.23,58.06,58.07,106834.0,44.9044,44.9276,44.7964,44.8041,106834.0
2015-12-04 10:10:00,58.07,58.25,58.07,58.2,138065.0,44.8041,44.943,44.8041,44.9044,138065.0
2015-12-04 10:20:00,58.2,58.36,58.2,58.29,156403.0,44.9044,45.0279,44.9044,44.9739,156403.0
2015-12-04 10:30:00,58.3,58.37,58.18,58.36,77629.0,44.9816,45.0356,44.889,45.0279,77629.0
2015-12-04 10:40:00,58.36,58.38,58.23,58.27,86300.0,45.0279,45.0433,44.9276,44.9585,86300.0
2015-12-04 10:50:00,58.28,58.42,58.24,58.41,76624.0,44.9662,45.0742,44.9353,45.0665,76624.0
2015-12-04 11:00:00,58.4,58.41,58.27,58.32,82728.0,45.0588,45.0665,44.9585,44.997,82728.0
2015-12-04 11:10:00,58.31,58.37,58.24,58.34,139061.0,44.9893,45.0356,44.9353,45.0125,139061.0
2015-12-04 11:20:00,58.34,58.34,58.24,58.24,78833.0,45.0125,45.0125,44.9353,44.9353,78833.0
2015-12-04 11:30:00,58.24,58.35,58.23,58.3,110744.0,44.9353,45.0202,44.9276,44.9816,110744.0
2015-12-04 11:40:00,58.29,58.3,58.12,58.15,99691.0,44.9739,44.9816,44.8427,44.8659,99691.0
2015-12-04 11:50:00,58.16,58.28,58.16,58.21,70315.0,44.8736,44.9662,44.8736,44.9122,70315.0
2015-12-04 12:00:00,58.2,58.21,58.12,58.21,41740.0,44.9044,44.9122,44.8427,44.9122,41740.0
2015-12-04 12:10:00,58.21,58.33,58.2,58.25,58231.0,44.9122,45.0047,44.9044,44.943,58231.0
2015-12-04 12:20:00,58.25,58.32,58.24,58.3,91578.0,44.943,44.997,44.9353,44.9816,91578.0
2015-12-04 12:30:00,58.29,58.53,58.28,58.53,130456.0,44.9739,45.1591,44.9662,45.1591,130456.0
2015-12-04 12:40:00,58.53,58.63,58.52,58.62,80151.0,45.1591,45.2362,45.1513,45.2285,80151.0
2015-12-04 12:50:00,58.63,58.69,58.6,58.67,85199.0,45.2362,45.2825,45.2131,45.2671,85199.0
2015-12-04 13:00:00,58.68,58.88,58.65,58.87,109205.0,45.2748,45.4291,45.2516,45.4214,109205.0
2015-12-04 13:10:00,58.86,58.91,58.77,58.82,123470.0,45.4137,45.4522,45.3442,45.3828,123470.0
2015-12-04 13:20:00,58.81,58.85,58.75,58.81,82388.0,45.3751,45.406,45.3288,45.3751,82388.0
2015-12-04 13:30:00,58.82,58.83,58.72,58.78,121170.0,45.3828,45.3905,45.3057,45.3519,121170.0
2015-12-04 13:40:00,58.77,58.86,58.72,58.84,101937.0,45.3442,45.4137,45.3057,45.3982,101937.0
2015-12-04 13:50:00,58.84,58.95,58.84,58.95,97289.0,45.3982,45.4831,45.3982,45.4831,97289.0
2015-12-04 14:00:00,58.94,58.96,58.91,58.94,98017.0,45.4754,45.4908,45.4522,45.4754,98017.0
2015-12-04 14:10:00,58.93,58.95,58.72,58.74,208524.0,45.4677,45.4831,45.3057,45.3211,208524.0
2015-12-04 14:20:00,58.74,58.87,58.74,58.85,113413.0,45.3211,45.4214,45.3211,45.406,113413.0
2015-12-04 14:30:00,58.86,58.86,58.76,58.77,129316.0,45.4137,45.4137,45.3365,45.3442,129316.0
2015-12-04 14:40:00,58.77,58.86,58.74,58.86,93606.0,45.3442,45.4137,45.3211,45.4137,93606.0
2015-12-04 14:50:00,58.86,58.88,58.82,58.84,99628.0,45.4137,45.4291,45.3828,45.3982,99628.0
2015-12-04 15:00:00,58.84,58.91,58.76,58.9,114426.0,45.3982,45.4522,45.3365,45.4445,114426.0
2015-12-04 15:10:00,58.9,58.95,58.86,58.88,149815.0,45.4445,45.4831,45.4137,45.4291,149815.0
2015-12-04 15:20:00,58.89,58.95,58.86,58.92,172773.0,45.4368,45.4831,45.4137,45.46,172773.0
2015-12-04 15:30:00,58.93,58.93,58.78,58.81,137683.0,45.4677,45.4677,45.3519,45.3751,137683.0
2015-12-04 15:40:00,58.81,58.88,58.77,58.77,162881.0,45.3751,45.4291,45.3442,45.3442,162881.0
2015-12-04 15:50:00,58.77,58.88,58.77,58.88,500487.0,45.3442,45.4291,45.3442,45.4291,500487.0
2015-12-07 09:30:00,58.8,58.83,58.24,58.57,173450.0,45.3674,45.3905,44.9353,45.1899,173450.0
2015-12-07 09:40:00,58.57,58.58,58.29,58.42,119642.0,45.1899,45.1976,44.9739,45.0742,119642.0
2015-12-07 09:50:00,58.4,58.59,58.29,58.54,100903.0,45.0588,45.2053,44.9739,45.1668,100903.0
2015-12-07 10:00:00,58.55,58.61,58.39,58.46,94989.0,45.1745,45.2208,45.051,45.105,94989.0
2015-12-07 10:10:00,58.46,58.54,58.39,58.53,73543.0,45.105,45.1668,45.051,45.1591,73543.0
2015-12-07 10:20:00,58.53,58.54,58.43,58.45,73491.0,45.1591,45.1668,45.0819,45.0973,73491.0
2015-12-07 10:30:00,58.44,58.47,58.36,58.45,117412.0,45.0896,45.1128,45.0279,45.0973,117412.0
2015-12-07 10:40:00,58.44,58.6,58.4,58.6,150200.0,45.0896,45.2131,45.0588,45.2131,150200.0
2015-12-07 10:50:00,58.6,58.63,58.45,58.51,92242.0,45.2131,45.2362,45.0973,45.1436,92242.0
2015-12-07 11:00:00,58.5,58.5,58.33,58.38,61251.0,45.1359,45.1359,45.0047,45.0433,61251.0
2015-12-07 11:10:00,58.37,58.4,58.21,58.24,63515.0,45.0356,45.0588,44.9122,44.9353,63515.0
2015-12-07 11:20:00,58.25,58.25,58.11,58.14,69347.0,44.943,44.943,44.835,44.8581,69347.0
2015-12-07 11:30:00,58.14,58.2,58.12,58.17,114621.0,44.8581,44.9044,44.8427,44.8813,114621.0
2015-12-07 11:40:00,58.17,58.18,58.13,58.15,91308.0,44.8813,44.889,44.8504,44.8659,91308.0
2015-12-07 11:50:00,58.17,58.33,58.14,58.29,62990.0,44.8813,45.0047,44.8581,44.9739,62990.0
2015-12-07 12:00:00,58.28,58.3,58.16,58.17,34655.0,44.9662,44.9816,44.8736,44.8813,34655.0
2015-12-07 12:10:00,58.17,58.26,58.17,58.23,30764.0,44.8813,44.9507,44.8813,44.9276,30764.0
2015-12-07 12:20:00,58.23,58.26,58.18,58.21,49935.0,44.9276,44.9507,44.889,44.9122,49935.0
2015-12-07 12:30:00,58.21,58.22,58.13,58.15,58729.0,44.9122,44.9199,44.8504,44.8659,58729.0
2015-12-07 12:40:00,58.16,58.18,58.11,58.18,84627.0,44.8736,44.889,44.835,44.889,84627.0
2015-12-07 12:50:00,58.17,58.2,58.14,58.17,106677.0,44.8813,44.9044,44.8581,44.8813,106677.0
2015-12-07 13:00:00,58.18,58.3,58.15,58.27,56330.0,44.889,44.9816,44.8659,44.9585,56330.0
2015-12-07 13:10:00,58.28,58.28,58.14,58.23,63422.0,44.9662,44.9662,44.8581,44.9276,63422.0
2015-12-07 13:20:00,58.23,58.26,58.15,58.23,61584.0,44.9276,44.9507,44.8659,44.9276,61584.0
2015-12-07 13:30:00,58.24,58.26,58.18,58.18,62197.0,44.9353,44.9507,44.889,44.889,62197.0
2015-12-07 13:40:00,58.18,58.19,58.14,58.15,58095.0,44.889,44.8967,44.8581,44.8659,58095.0
2015-12-07 13:50:00,58.16,58.29,58.14,58.29,43681.0,44.8736,44.9739,44.8581,44.9739,43681.0
2015-12-07 14:00:00,58.29,58.36,58.23,58.34,68954.0,44.9739,45.0279,44.9276,45.0125,68954.0
2015-12-07 14:10:00,58.34,58.36,58.31,58.35,46732.0,45.0125,45.0279,44.9893,45.0202,46732.0
2015-12-07 14:20:00,58.35,58.43,58.33,58.43,64763.0,45.0202,45.0819,45.0047,45.0819,64763.0
2015-12-07 14:30:00,58.43,58.5,58.35,58.39,55555.0,45.0819,45.1359,45.0202,45.051,55555.0
2015-12-07 14:40:00,58.39,58.39,58.28,58.29,78012.0,45.051,45.051,44.9662,44.9739,78012.0
2015-12-07 14:50:00,58.29,58.36,58.28,58.3,55379.0,44.9739,45.0279,44.9662,44.9816,55379.0
2015-12-07 15:00:00,58.29,58.3,58.18,58.29,67575.0,44.9739,44.9816,44.889,44.9739,67575.0
2015-12-07 15:10:00,58.29,58.29,58.19,58.28,50196.0,44.9739,44.9739,44.8967,44.9662,50196.0
2015-12-07 15:20:00,58.28,58.33,58.24,58.32,106261.0,44.9662,45.0047,44.9353,44.997,106261.0
2015-12-07 15:30:00,58.33,58.36,58.26,58.32,101749.0,45.0047,45.0279,44.9507,44.997,101749.0
2015-12-07 15:40:00,58.32,58.43,58.28,58.41,116228.0,44.997,45.0819,44.9662,45.0665,116228.0
2015-12-07 15:50:00,58.41,58.44,58.33,58.36,244266.0,45.0665,45.0896,45.0047,45.0279,244266.0
2015-12-08 09:30:00,57.76,57.89,57.35,57.46,90724.0,44.565,44.6653,44.2486,44.3335,90724.0
2015-12-08 09:40:00,57.47,57.7,57.37,57.7,131209.0,44.3412,44.5187,44.2641,44.5187,131209.0
2015-12-08 09:50:00,57.69,57.69,57.45,57.45,108965.0,44.5109,44.5109,44.3258,44.3258,108965.0
2015-12-08 10:00:00,57.45,57.53,57.38,57.4,119364.0,44.3258,44.3875,44.2718,44.2872,119364.0
2015-12-08 10:10:00,57.41,57.44,57.21,57.23,92401.0,44.2949,44.3181,44.1406,44.156,92401.0
2015-12-08 10:20:00,57.22,57.23,57.05,57.05,132064.0,44.1483,44.156,44.0172,44.0172,132064.0
2015-12-08 10:30:00,57.04,57.35,57.02,57.27,143411.0,44.0094,44.2486,43.994,44.1869,143411.0
2015-12-08 10:40:00,57.26,57.37,57.26,57.31,127512.0,44.1792,44.2641,44.1792,44.2178,127512.0
2015-12-08 10:50:00,57.32,57.41,57.28,57.41,94116.0,44.2255,44.2949,44.1946,44.2949,94116.0
2015-12-08 11:00:00,57.41,57.71,57.4,57.7,147590.0,44.2949,44.5264,44.2872,44.5187,147590.0
2015-12-08 11:10:00,57.71,57.76,57.66,57.76,112157.0,44.5264,44.565,44.4878,44.565,112157.0
2015-12-08 11:20:00,57.77,57.9,57.64,57.65,85074.0,44.5727,44.673,44.4724,44.4801,85074.0
2015-12-08 11:30:00,57.65,57.66,57.54,57.58,59820.0,44.4801,44.4878,44.3952,44.4261,59820.0
2015-12-08 11:40:00,57.57,57.68,57.56,57.64,66431.0,44.4184,44.5032,44.4106,44.4724,66431.0
2015-12-08 11:50:00,57.64,57.71,57.62,57.69,57289.0,44.4724,44.5264,44.4569,44.5109,57289.0
2015-12-08 12:00:00,57.69,57.69,57.52,57.6,35151.0,44.5109,44.5109,44.3798,44.4415,35151.0
2015-12-08 12:10:00,57.61,57.61,57.47,57.53,43730.0,44.4492,44.4492,44.3412,44.3875,43730.0
2015-12-08 12:20:00,57.53,57.6,57.51,57.59,26766.0,44.3875,44.4415,44.3721,44.4338,26766.0
2015-12-08 12:30:00,57.59,57.59,57.53,57.57,21109.0,44.4338,44.4338,44.3875,44.4184,21109.0
2015-12-08 12:40:00,57.58,57.61,57.49,57.51,29012.0,44.4261,44.4492,44.3566,44.3721,29012.0
2015-12-08 12:50:00,57.51,57.64,57.51,57.64,33509.0,44.3721,44.4724,44.3721,44.4724,33509.0
2015-12-08 13:00:00,57.65,57.7,57.62,57.64,29385.0,44.4801,44.5187,44.4569,44.4724,29385.0
2015-12-08 13:10:00,57.63,57.7,57.52,57.52,35990.0,44.4647,44.5187,44.3798,44.3798,35990.0
2015-12-08 13:20:00,57.52,57.58,57.48,57.56,37064.0,44.3798,44.4261,44.3489,44.4106,37064.0
2015-12-08 13:30:00,57.58,57.69,57.58,57.65,36992.0,44.4261,44.5109,44.4261,44.4801,36992.0
2015-12-08 13:40:00,57.65,57.7,57.63,57.68,29516.0,44.4801,44.5187,44.4647,44.5032,29516.0
2015-12-08 13:50:00,57.67,57.78,57.65,57.75,30866.0,44.4955,44.5804,44.4801,44.5572,30866.0
2015-12-08 14:00:00,57.74,57.87,57.74,57.86,51557.0,44.5495,44.6498,44.5495,44.6421,51557.0
2015-12-08 14:10:00,57.86,57.91,57.84,57.87,90007.0,44.6421,44.6807,44.6267,44.6498,90007.0
2015-12-08 14:20:00,57.87,57.88,57.78,57.81,39755.0,44.6498,44.6575,44.5804,44.6035,39755.0
2015-12-08 14:30:00,57.81,57.87,57.8,57.84,27673.0,44.6035,44.6498,44.5958,44.6267,27673.0
2015-12-08 14:40:00,57.83,57.89,57.77,57.85,35425.0,44.619,44.6653,44.5727,44.6344,35425.0
2015-12-08 14:50:00,57.86,57.9,57.77,57.77,50980.0,44.6421,44.673,44.5727,44.5727,50980.0
2015-12-08 15:00:00,57.77,57.78,57.69,57.74,57194.0,44.5727,44.5804,44.5109,44.5495,57194.0
2015-12-08 15:10:00,57.74,57.76,57.59,57.59,64029.0,44.5495,44.565,44.4338,44.4338,64029.0
2015-12-08 15:20:00,57.59,57.67,57.55,57.55,93648.0,44.4338,44.4955,44.4029,44.4029,93648.0
2015-12-08 15:30:00,57.56,57.71,57.51,57.66,98954.0,44.4106,44.5264,44.3721,44.4878,98954.0
2015-12-08 15:40:00,57.67,57.74,57.59,57.72,130504.0,44.4955,44.5495,44.4338,44.5341,130504.0
2015-12-08 15:50:00,57.71,57.78,57.65,57.66,253927.0,44.5264,44.5804,44.4801,44.4878,253927.0
2015-12-09 09:30:00,57.5,57.67,57.21,57.35,82558.0,44.3644,44.4955,44.1406,44.2486,82558.0
2015-12-09 09:40:00,57.36,57.55,57.36,57.54,61256.0,44.2563,44.4029,44.2563,44.3952,61256.0
2015-12-09 09:50:00,57.54,57.59,57.35,57.45,78807.0,44.3952,44.4338,44.2486,44.3258,78807.0
2015-12-09 10:00:00,57.44,57.52,57.33,57.48,115097.0,44.3181,44.3798,44.2332,44.3489,115097.0
2015-12-09 10:10:00,57.49,57.56,57.38,57.42,122969.0,44.3566,44.4106,44.2718,44.3026,122969.0
2015-12-09 10:20:00,57.42,57.47,57.36,57.38,72992.0,44.3026,44.3412,44.2563,44.2718,72992.0
2015-12-09 10:30:00,57.39,57.55,57.39,57.54,104570.0,44.2795,44.4029,44.2795,44.3952,104570.0
2015-12-09 10:40:00,57.54,57.61,57.48,57.53,94901.0,44.3952,44.4492,44.3489,44.3875,94901.0
2015-12-09 10:50:00,57.54,57.59,57.52,57.58,60206.0,44.3952,44.4338,44.3798,44.4261,60206.0
2015-12-09 11:00:00,57.58,57.59,57.45,57.46,56767.0,44.4261,44.4338,44.3258,44.3335,56767.0
2015-12-09 11:10:00,57.46,57.48,57.28,57.3,66716.0,44.3335,44.3489,44.1946,44.21,66716.0
2015-12-09 11:20:00,57.28,57.36,57.24,57.27,45566.0,44.1946,44.2563,44.1638,44.1869,45566.0
2015-12-09 11:30:00,57.27,57.35,57.25,57.29,56090.0,44.1869,44.2486,44.1715,44.2023,56090.0
2015-12-09 11:40:00,57.29,57.32,56.98,57.02,65774.0,44.2023,44.2255,43.9631,43.994,65774.0
2015-12-09 11:50:00,57.02,57.11,57.0,57.08,42117.0,43.994,44.0634,43.9786,44.0403,42117.0
2015-12-09 12:00:00,57.08,57.13,56.96,56.99,92387.0,44.0403,44.0789,43.9477,43.9709,92387.0
2015-12-09 12:10:00,56.98,57.03,56.87,56.87,55690.0,43.9631,44.0017,43.8783,43.8783,55690.0
2015-12-09 12:20:00,56.87,56.87,56.61,56.67,87299.0,43.8783,43.8783,43.6777,43.724,87299.0
2015-12-09 12:30:00,56.65,56.75,56.54,56.57,91697.0,43.7085,43.7857,43.6237,43.6468,91697.0
2015-12-09 12:40:00,56.56,56.65,56.49,56.64,103359.0,43.6391,43.7085,43.5851,43.7008,103359.0
2015-12-09 12:50:00,56.65,56.7,56.55,56.6,150370.0,43.7085,43.7471,43.6314,43.67,150370.0
2015-12-09 13:00:00,56.58,56.77,56.46,56.65,93306.0,43.6545,43.8011,43.5619,43.7085,93306.0
2015-12-09 13:10:00,56.63,56.76,56.59,56.67,79034.0,43.6931,43.7934,43.6622,43.724,79034.0
2015-12-09 13:20:00,56.67,56.71,56.57,56.67,64461.0,43.724,43.7548,43.6468,43.724,64461.0
2015-12-09 13:30:00,56.68,56.68,56.55,56.61,55395.0,43.7317,43.7317,43.6314,43.6777,55395.0
2015-12-09 13:40:00,56.61,56.64,56.5,56.61,69936.0,43.6777,43.7008,43.5928,43.6777,69936.0
2015-12-09 13:50:00,56.61,56.68,56.54,56.54,70730.0,43.6777,43.7317,43.6237,43.6237,70730.0
2015-12-09 14:00:00,56.54,56.62,56.54,56.59,71332.0,43.6237,43.6854,43.6237,43.6622,71332.0
2015-12-09 14:10:00,56.58,56.66,56.53,56.54,62403.0,43.6545,43.7162,43.6159,43.6237,62403.0
2015-12-09 14:20:00,56.54,56.54,56.42,56.46,49405.0,43.6237,43.6237,43.5311,43.5619,49405.0
2015-12-09 14:30:00,56.46,56.5,56.42,56.45,47289.0,43.5619,43.5928,43.5311,43.5542,47289.0
2015-12-09 14:40:00,56.45,56.47,56.32,56.38,92701.0,43.5542,43.5697,43.4539,43.5002,92701.0
2015-12-09 14:50:00,56.37,56.39,56.29,56.31,91887.0,43.4925,43.5079,43.4308,43.4462,91887.0
2015-12-09 15:00:00,56.3,56.56,56.29,56.54,103588.0,43.4385,43.6391,43.4308,43.6237,103588.0
2015-12-09 15:10:00,56.54,56.57,56.47,56.5,115906.0,43.6237,43.6468,43.5697,43.5928,115906.0
2015-12-09 15:20:00,56.5,56.71,56.5,56.63,110724.0,43.5928,43.7548,43.5928,43.6931,110724.0
2015-12-09 15:30:00,56.63,56.82,56.63,56.73,102375.0,43.6931,43.8397,43.6931,43.7703,102375.0
2015-12-09 15:40:00,56.73,56.78,56.65,56.65,158672.0,43.7703,43.8088,43.7085,43.7085,158672.0
2015-12-09 15:50:00,56.66,56.78,56.65,56.76,395911.0,43.7162,43.8088,43.7085,43.7934,395911.0
2015-12-10 09:30:00,56.98,57.11,56.63,56.85,128986.0,43.9631,44.0634,43.6931,43.8628,128986.0
2015-12-10 09:40:00,56.86,57.09,56.85,56.93,84408.0,43.8706,44.048,43.8628,43.9246,84408.0
2015-12-10 09:50:00,56.92,56.99,56.81,56.82,62207.0,43.9169,43.9709,43.832,43.8397,62207.0
2015-12-10 10:00:00,56.8,56.92,56.74,56.82,121544.0,43.8243,43.9169,43.778,43.8397,121544.0
2015-12-10 10:10:00,56.82,56.98,56.72,56.88,128189.0,43.8397,43.9631,43.7625,43.886,128189.0
2015-12-10 10:20:00,56.9,56.98,56.81,56.93,79255.0,43.9014,43.9631,43.832,43.9246,79255.0
2015-12-10 10:30:00,56.92,57.06,56.91,57.06,46714.0,43.9169,44.0249,43.9091,44.0249,46714.0
2015-12-10 10:40:00,57.06,57.23,57.0,57.21,85686.0,44.0249,44.156,43.9786,44.1406,85686.0
2015-12-10 10:50:00,57.21,57.24,57.13,57.13,61120.0,44.1406,44.1638,44.0789,44.0789,61120.0
2015-12-10 11:00:00,57.13,57.15,57.04,57.04,68105.0,44.0789,44.0943,44.0094,44.0094,68105.0
2015-12-10 11:10:00,57.05,57.15,57.02,57.13,78368.0,44.0172,44.0943,43.994,44.0789,78368.0
2015-12-10 11:20:00,57.13,57.19,57.03,57.03,48820.0,44.0789,44.1252,44.0017,44.0017,48820.0
2015-12-10 11:30:00,57.02,57.07,56.95,57.04,53528.0,43.994,44.0326,43.94,44.0094,53528.0
2015-12-10 11:40:00,57.04,57.06,56.93,57.05,62854.0,44.0094,44.0249,43.9246,44.0172,62854.0
2015-12-10 11:50:00,57.06,57.11,56.97,57.02,104342.0,44.0249,44.0634,43.9554,43.994,104342.0
2015-12-10 12:00:00,57.02,57.2,57.02,57.12,41343.0,43.994,44.1329,43.994,44.0712,41343.0
2015-12-10 12:10:00,57.1,57.11,56.99,57.03,38676.0,44.0557,44.0634,43.9709,44.0017,38676.0
2015-12-10 12:20:00,57.02,57.09,56.99,57.08,39884.0,43.994,44.048,43.9709,44.0403,39884.0
2015-12-10 12:30:00,57.08,57.1,56.99,57.02,48909.0,44.0403,44.0557,43.9709,43.994,48909.0
2015-12-10 12:40:00,57.03,57.15,57.0,57.14,39858.0,44.0017,44.0943,43.9786,44.0866,39858.0
2015-12-10 12:50:00,57.14,57.3,57.14,57.26,58474.0,44.0866,44.21,44.0866,44.1792,58474.0
2015-12-10 13:00:00,57.26,57.26,57.18,57.26,36937.0,44.1792,44.1792,44.1175,44.1792,36937.0
2015-12-10 13:10:00,57.26,57.3,57.22,57.27,41763.0,44.1792,44.21,44.1483,44.1869,41763.0
2015-12-10 13:20:00,57.28,57.35,57.28,57.31,49889.0,44.1946,44.2486,44.1946,44.2178,49889.0
2015-12-10 13:30:00,57.3,57.34,57.3,57.32,42636.0,44.21,44.2409,44.21,44.2255,42636.0
2015-12-10 13:40:00,57.31,57.32,57.2,57.22,50629.0,44.2178,44.2255,44.1329,44.1483,50629.0
2015-12-10 13:50:00,57.23,57.23,57.13,57.14,38434.0,44.156,44.156,44.0789,44.0866,38434.0
2015-12-10 14:00:00,57.13,57.25,57.12,57.24,47551.0,44.0789,44.1715,44.0712,44.1638,47551.0
2015-12-10 14:10:00,57.25,57.32,57.21,57.32,50570.0,44.1715,44.2255,44.1406,44.2255,50570.0
2015-12-10 14:20:00,57.32,57.46,57.27,57.45,48986.0,44.2255,44.3335,44.1869,44.3258,48986.0
2015-12-10 14:30:00,57.46,57.47,57.33,57.35,60964.0,44.3335,44.3412,44.2332,44.2486,60964.0
2015-12-10 14:40:00,57.35,57.42,57.34,57.34,76868.0,44.2486,44.3026,44.2409,44.2409,76868.0
2015-12-10 14:50:00,57.34,57.34,57.19,57.2,135571.0,44.2409,44.2409,44.1252,44.1329,135571.0
2015-12-10 15:00:00,57.2,57.22,57.12,57.12,142957.0,44.1329,44.1483,44.0712,44.0712,142957.0
2015-12-10 15:10:00,57.12,57.16,57.03,57.04,115450.0,44.0712,44.102,44.0017,44.0094,115450.0
2015-12-10 15:20:00,57.05,57.14,56.97,57.14,69234.0,44.0172,44.0866,43.9554,44.0866,69234.0
2015-12-10 15:30:00,57.14,57.14,57.0,57.06,70573.0,44.0866,44.0866,43.9786,44.0249,70573.0
2015-12-10 15:40:00,57.07,57.17,57.0,57.02,136819.0,44.0326,44.1097,43.9786,43.994,136819.0
2015-12-10 15:50:00,57.0,57.0,56.87,56.93,535483.0,43.9786,43.9786,43.8783,43.9246,535483.0
2015-12-11 09:30:00,56.18,56.59,56.11,56.32,163177.0,43.3459,43.6622,43.2919,43.4539,163177.0
2015-12-11 09:40:00,56.33,56.39,56.24,56.25,72412.0,43.4616,43.5079,43.3922,43.3999,72412.0
2015-12-11 09:50:00,56.26,56.43,56.24,56.35,101610.0,43.4076,43.5388,43.3922,43.4771,101610.0
2015-12-11 10:00:00,56.35,56.62,56.32,56.51,114019.0,43.4771,43.6854,43.4539,43.6005,114019.0
2015-12-11 10:10:00,56.51,56.56,56.48,56.51,146449.0,43.6005,43.6391,43.5774,43.6005,146449.0
2015-12-11 10:20:00,56.52,56.61,56.46,56.6,124136.0,43.6082,43.6777,43.5619,43.67,124136.0
2015-12-11 10:30:00,56.59,56.67,56.56,56.61,177744.0,43.6622,43.724,43.6391,43.6777,177744.0
2015-12-11 10:40:00,56.61,56.63,56.5,56.53,94867.0,43.6777,43.6931,43.5928,43.6159,94867.0
2015-12-11 10:50:00,56.53,56.62,56.49,56.52,124475.0,43.6159,43.6854,43.5851,43.6082,124475.0
2015-12-11 11:00:00,56.52,56.68,56.49,56.63,92518.0,43.6082,43.7317,43.5851,43.6931,92518.0
2015-12-11 11:10:00,56.62,56.71,56.59,56.71,80978.0,43.6854,43.7548,43.6622,43.7548,80978.0
2015-12-11 11:20:00,56.7,56.75,56.59,56.61,90397.0,43.7471,43.7857,43.6622,43.6777,90397.0
2015-12-11 11:30:00,56.61,56.62,56.5,56.55,116712.0,43.6777,43.6854,43.5928,43.6314,116712.0
2015-12-11 11:40:00,56.56,56.72,56.56,56.71,72045.0,43.6391,43.7625,43.6391,43.7548,72045.0
2015-12-11 11:50:00,56.71,56.74,56.61,56.61,71337.0,43.7548,43.778,43.6777,43.6777,71337.0
2015-12-11 12:00:00,56.62,56.67,56.51,56.52,110034.0,43.6854,43.724,43.6005,43.6082,110034.0
2015-12-11 12:10:00,56.53,56.58,56.37,56.44,155626.0,43.6159,43.6545,43.4925,43.5465,155626.0
2015-12-11 12:20:00,56.44,56.47,56.33,56.42,100704.0,43.5465,43.5697,43.4616,43.5311,100704.0
2015-12-11 12:30:00,56.41,56.54,56.39,56.46,94816.0,43.5234,43.6237,43.5079,43.5619,94816.0
2015-12-11 12:40:00,56.45,56.45,56.37,56.43,87951.0,43.5542,43.5542,43.4925,43.5388,87951.0
2015-12-11 12:50:00,56.42,56.43,56.31,56.4,133291.0,43.5311,43.5388,43.4462,43.5156,133291.0
2015-12-11 13:00:00,56.41,56.49,56.37,56.48,41729.0,43.5234,43.5851,43.4925,43.5774,41729.0
2015-12-11 13:10:00,56.48,56.61,56.46,56.59,40032.0,43.5774,43.6777,43.5619,43.6622,40032.0
2015-12-11 13:20:00,56.6,56.6,56.44,56.46,42148.0,43.67,43.67,43.5465,43.5619,42148.0
2015-12-11 13:30:00,56.46,56.55,56.42,56.55,44636.0,43.5619,43.6314,43.5311,43.6314,44636.0
2015-12-11 13:40:00,56.55,56.62,56.5,56.57,50371.0,43.6314,43.6854,43.5928,43.6468,50371.0
2015-12-11 13:50:00,56.57,56.63,56.54,56.59,41266.0,43.6468,43.6931,43.6237,43.6622,41266.0
2015-12-11 14:00:00,56.6,56.65,56.59,56.64,60021.0,43.67,43.7085,43.6622,43.7008,60021.0
2015-12-11 14:10:00,56.64,56.76,56.59,56.61,147442.0,43.7008,43.7934,43.6622,43.6777,147442.0
2015-12-11 14:20:00,56.6,56.61,56.49,56.57,69776.0,43.67,43.6777,43.5851,43.6468,69776.0
2015-12-11 14:30:00,56.58,56.59,56.5,56.59,59879.0,43.6545,43.6622,43.5928,43.6622,59879.0
2015-12-11 14:40:00,56.59,56.59,56.48,56.5,63782.0,43.6622,43.6622,43.5774,43.5928,63782.0
2015-12-11 14:50:00,56.5,56.55,56.42,56.43,77377.0,43.5928,43.6314,43.5311,43.5388,77377.0
2015-12-11 15:00:00,56.44,56.47,56.36,56.37,110082.0,43.5465,43.5697,43.4848,43.4925,110082.0
2015-12-11 15:10:00,56.36,56.41,56.31,56.33,104744.0,43.4848,43.5234,43.4462,43.4616,104744.0
2015-12-11 15:20:00,56.32,56.32,56.23,56.28,91965.0,43.4539,43.4539,43.3845,43.4231,91965.0
2015-12-11 15:30:00,56.27,56.33,56.19,56.19,182634.0,43.4153,43.4616,43.3536,43.3536,182634.0
2015-12-11 15:40:00,56.19,56.26,56.1,56.25,237434.0,43.3536,43.4076,43.2842,43.3999,237434.0
2015-12-11 15:50:00,56.25,56.28,56.14,56.21,334890.0,43.3999,43.4231,43.315,43.3691,334890.0
2015-12-14 09:30:00,56.45,56.72,56.11,56.32,171686.0,43.5542,43.7625,43.2919,43.4539,171686.0
2015-12-14 09:40:00,56.32,56.38,56.19,56.32,104194.0,43.4539,43.5002,43.3536,43.4539,104194.0
2015-12-14 09:50:00,56.33,56.47,56.29,56.31,120905.0,43.4616,43.5697,43.4308,43.4462,120905.0
2015-12-14 10:00:00,56.32,56.48,56.24,56.37,238008.0,43.4539,43.5774,43.3922,43.4925,238008.0
2015-12-14 10:10:00,56.38,56.6,56.03,56.21,310933.0,43.5002,43.67,43.2302,43.3691,310933.0
2015-12-14 10:20:00,56.18,56.3,56.03,56.07,259081.0,43.3459,43.4385,43.2302,43.261,259081.0
2015-12-14 10:30:00,56.06,56.26,56.01,56.25,88045.0,43.2533,43.4076,43.2147,43.3999,88045.0
2015-12-14 10:40:00,56.26,56.35,56.2,56.2,68329.0,43.4076,43.4771,43.3613,43.3613,68329.0
2015-12-14 10:50:00,56.2,56.3,56.1,56.18,74023.0,43.3613,43.4385,43.2842,43.3459,74023.0
2015-12-14 11:00:00,56.17,56.18,56.03,56.03,56650.0,43.3382,43.3459,43.2302,43.2302,56650.0
2015-12-14 11:10:00,56.02,56.06,55.84,55.91,99186.0,43.2225,43.2533,43.0836,43.1376,99186.0
2015-12-14 11:20:00,55.91,56.07,55.91,56.04,54500.0,43.1376,43.261,43.1376,43.2379,54500.0
2015-12-14 11:30:00,56.03,56.03,55.84,55.91,68616.0,43.2302,43.2302,43.0836,43.1376,68616.0
2015-12-14 11:40:00,55.92,55.97,55.83,55.86,69474.0,43.1453,43.1839,43.0759,43.099,69474.0
2015-12-14 11:50:00,55.87,56.16,55.87,56.15,81886.0,43.1067,43.3305,43.1067,43.3228,81886.0
2015-12-14 12:00:00,56.16,56.18,56.01,56.18,72462.0,43.3305,43.3459,43.2147,43.3459,72462.0
2015-12-14 12:10:00,56.18,56.31,56.1,56.18,140267.0,43.3459,43.4462,43.2842,43.3459,140267.0
2015-12-14 12:20:00,56.19,56.28,56.09,56.27,131349.0,43.3536,43.4231,43.2765,43.4153,131349.0
2015-12-14 12:30:00,56.28,56.3,56.16,56.16,88766.0,43.4231,43.4385,43.3305,43.3305,88766.0
2015-12-14 12:40:00,56.16,56.16,55.94,55.95,71164.0,43.3305,43.3305,43.1607,43.1684,71164.0
2015-12-14 12:50:00,55.95,56.21,55.95,56.18,97760.0,43.1684,43.3691,43.1684,43.3459,97760.0
2015-12-14 13:00:00,56.16,56.23,56.09,56.11,100821.0,43.3305,43.3845,43.2765,43.2919,100821.0
2015-12-14 13:10:00,56.1,56.13,55.97,55.97,66084.0,43.2842,43.3073,43.1839,43.1839,66084.0
2015-12-14 13:20:00,55.97,56.0,55.85,55.94,65113.0,43.1839,43.207,43.0913,43.1607,65113.0
2015-12-14 13:30:00,55.93,56.0,55.89,55.91,54921.0,43.153,43.207,43.1222,43.1376,54921.0
2015-12-14 13:40:00,55.91,55.96,55.86,55.93,58455.0,43.1376,43.1762,43.099,43.153,58455.0
2015-12-14 13:50:00,55.92,55.98,55.88,55.95,51294.0,43.1453,43.1916,43.1144,43.1684,51294.0
2015-12-14 14:00:00,55.96,55.97,55.84,55.92,59108.0,43.1762,43.1839,43.0836,43.1453,59108.0
2015-12-14 14:10:00,55.9,56.04,55.9,55.97,57908.0,43.1299,43.2379,43.1299,43.1839,57908.0
2015-12-14 14:20:00,55.98,55.98,55.86,55.89,47293.0,43.1916,43.1916,43.099,43.1222,47293.0
2015-12-14 14:30:00,55.89,55.9,55.85,55.89,52001.0,43.1222,43.1299,43.0913,43.1222,52001.0
2015-12-14 14:40:00,55.9,55.93,55.87,55.93,62575.0,43.1299,43.153,43.1067,43.153,62575.0
2015-12-14 14:50:00,55.92,56.11,55.91,56.05,109506.0,43.1453,43.2919,43.1376,43.2456,109506.0
2015-12-14 15:00:00,56.05,56.05,55.88,55.91,98175.0,43.2456,43.2456,43.1144,43.1376,98175.0
2015-12-14 15:10:00,55.91,55.96,55.86,55.94,72647.0,43.1376,43.1762,43.099,43.1607,72647.0
2015-12-14 15:20:00,55.94,56.01,55.91,55.97,89358.0,43.1607,43.2147,43.1376,43.1839,89358.0
2015-12-14 15:30:00,55.97,56.05,55.92,55.98,100220.0,43.1839,43.2456,43.1453,43.1916,100220.0
2015-12-14 15:40:00,55.97,56.08,55.87,56.08,171341.0,43.1839,43.2687,43.1067,43.2687,171341.0
2015-12-14 15:50:00,56.07,56.24,56.03,56.21,340620.0,43.261,43.3922,43.2302,43.3691,340620.0
2015-12-15 09:30:00,57.3,57.63,56.85,57.58,474301.0,44.21,44.4647,43.8628,44.4261,474301.0
2015-12-15 09:40:00,57.59,57.82,57.39,57.5,348262.0,44.4338,44.6113,44.2795,44.3644,348262.0
2015-12-15 09:50:00,57.5,57.73,57.47,57.57,138641.0,44.3644,44.5418,44.3412,44.4184,138641.0
2015-12-15 10:00:00,57.58,57.85,57.53,57.83,188210.0,44.4261,44.6344,44.3875,44.619,188210.0
2015-12-15 10:10:00,57.82,57.87,57.75,57.79,233669.0,44.6113,44.6498,44.5572,44.5881,233669.0
2015-12-15 10:20:00,57.79,57.9,57.71,57.86,191302.0,44.5881,44.673,44.5264,44.6421,191302.0
2015-12-15 10:30:00,57.85,57.86,57.76,57.86,165186.0,44.6344,44.6421,44.565,44.6421,165186.0
2015-12-15 10:40:00,57.86,57.94,57.83,57.92,149344.0,44.6421,44.7038,44.619,44.6884,149344.0
2015-12-15 10:50:00,57.91,57.94,57.84,57.88,126250.0,44.6807,44.7038,44.6267,44.6575,126250.0
2015-12-15 11:00:00,57.88,57.91,57.8,57.82,224072.0,44.6575,44.6807,44.5958,44.6113,224072.0
2015-12-15 11:10:00,57.82,57.82,57.69,57.75,256625.0,44.6113,44.6113,44.5109,44.5572,256625.0
2015-12-15 11:20:00,57.75,57.79,57.71,57.74,137475.0,44.5572,44.5881,44.5264,44.5495,137475.0
2015-12-15 11:30:00,57.75,57.79,57.65,57.65,58271.0,44.5572,44.5881,44.4801,44.4801,58271.0
2015-12-15 11:40:00,57.64,57.66,57.44,57.48,159535.0,44.4724,44.4878,44.3181,44.3489,159535.0
2015-12-15 11:50:00,57.48,57.57,57.47,57.51,156062.0,44.3489,44.4184,44.3412,44.3721,156062.0
2015-12-15 12:00:00,57.5,57.56,57.48,57.54,110384.0,44.3644,44.4106,44.3489,44.3952,110384.0
2015-12-15 12:10:00,57.54,57.64,57.5,57.58,90901.0,44.3952,44.4724,44.3644,44.4261,90901.0
2015-12-15 12:20:00,57.59,57.71,57.58,57.67,74646.0,44.4338,44.5264,44.4261,44.4955,74646.0
2015-12-15 12:30:00,57.66,57.78,57.64,57.78,99327.0,44.4878,44.5804,44.4724,44.5804,99327.0
2015-12-15 12:40:00,57.78,57.9,57.73,57.85,68888.0,44.5804,44.673,44.5418,44.6344,68888.0
2015-12-15 12:50:00,57.86,57.87,57.81,57.86,178444.0,44.6421,44.6498,44.6035,44.6421,178444.0
2015-12-15 13:00:00,57.85,57.87,57.8,57.82,119407.0,44.6344,44.6498,44.5958,44.6113,119407.0
2015-12-15 13:10:00,57.82,57.91,57.79,57.85,73432.0,44.6113,44.6807,44.5881,44.6344,73432.0
2015-12-15 13:20:00,57.85,57.87,57.79,57.79,104225.0,44.6344,44.6498,44.5881,44.5881,104225.0
2015-12-15 13:30:00,57.8,57.89,57.78,57.88,56689.0,44.5958,44.6653,44.5804,44.6575,56689.0
2015-12-15 13:40:00,57.88,57.9,57.82,57.86,50199.0,44.6575,44.673,44.6113,44.6421,50199.0
2015-12-15 13:50:00,57.86,57.92,57.82,57.85,116842.0,44.6421,44.6884,44.6113,44.6344,116842.0
2015-12-15 14:00:00,57.86,57.92,57.84,57.88,80851.0,44.6421,44.6884,44.6267,44.6575,80851.0
2015-12-15 14:10:00,57.88,57.93,57.87,57.91,115649.0,44.6575,44.6961,44.6498,44.6807,115649.0
2015-12-15 14:20:00,57.91,57.92,57.71,57.72,189243.0,44.6807,44.6884,44.5264,44.5341,189243.0
2015-12-15 14:30:00,57.72,57.75,57.65,57.68,164262.0,44.5341,44.5572,44.4801,44.5032,164262.0
2015-12-15 14:40:00,57.69,57.78,57.6,57.69,141692.0,44.5109,44.5804,44.4415,44.5109,141692.0
2015-12-15 14:50:00,57.69,57.76,57.69,57.71,98643.0,44.5109,44.565,44.5109,44.5264,98643.0
2015-12-15 15:00:00,57.71,57.73,57.61,57.64,128964.0,44.5264,44.5418,44.4492,44.4724,128964.0
2015-12-15 15:10:00,57.63,57.65,57.57,57.62,126838.0,44.4647,44.4801,44.4184,44.4569,126838.0
2015-12-15 15:20:00,57.62,57.63,57.53,57.57,212630.0,44.4569,44.4647,44.3875,44.4184,212630.0
2015-12-15 15:30:00,57.56,57.57,57.47,57.55,207028.0,44.4106,44.4184,44.3412,44.4029,207028.0
2015-12-15 15:40:00,57.55,57.68,57.54,57.65,184937.0,44.4029,44.5032,44.3952,44.4801,184937.0
2015-12-15 15:50:00,57.65,57.65,57.55,57.56,486487.0,44.4801,44.4801,44.4029,44.4106,486487.0
2015-12-16 09:30:00,58.26,58.26,57.58,57.82,151826.0,44.9507,44.9507,44.4261,44.6113,151826.0
2015-12-16 09:40:00,57.82,57.86,57.64,57.73,91463.0,44.6113,44.6421,44.4724,44.5418,91463.0
2015-12-16 09:50:00,57.74,57.76,57.39,57.41,79536.0,44.5495,44.565,44.2795,44.2949,79536.0
2015-12-16 10:00:00,57.42,57.47,57.37,57.39,85431.0,44.3026,44.3412,44.2641,44.2795,85431.0
2015-12-16 10:10:00,57.39,57.39,57.22,57.3,111650.0,44.2795,44.2795,44.1483,44.21,111650.0
2015-12-16 10:20:00,57.3,57.35,57.22,57.27,83910.0,44.21,44.2486,44.1483,44.1869,83910.0
2015-12-16 10:30:00,57.28,57.33,57.17,57.24,105669.0,44.1946,44.2332,44.1097,44.1638,105669.0
2015-12-16 10:40:00,57.23,57.33,57.16,57.3,77158.0,44.156,44.2332,44.102,44.21,77158.0
2015-12-16 10:50:00,57.3,57.32,57.2,57.23,73899.0,44.21,44.2255,44.1329,44.156,73899.0
2015-12-16 11:00:00,57.22,57.27,57.17,57.27,99788.0,44.1483,44.1869,44.1097,44.1869,99788.0
2015-12-16 11:10:00,57.27,57.29,57.16,57.2,94894.0,44.1869,44.2023,44.102,44.1329,94894.0
2015-12-16 11:20:00,57.2,57.23,57.07,57.11,49287.0,44.1329,44.156,44.0326,44.0634,49287.0
2015-12-16 11:30:00,57.13,57.27,57.12,57.23,60397.0,44.0789,44.1869,44.0712,44.156,60397.0
2015-12-16 11:40:00,57.23,57.42,57.23,57.42,75446.0,44.156,44.3026,44.156,44.3026,75446.0
2015-12-16 11:50:00,57.42,57.49,57.39,57.46,63324.0,44.3026,44.3566,44.2795,44.3335,63324.0
2015-12-16 12:00:00,57.48,57.57,57.46,57.55,62838.0,44.3489,44.4184,44.3335,44.4029,62838.0
2015-12-16 12:10:00,57.56,57.68,57.55,57.58,107298.0,44.4106,44.5032,44.4029,44.4261,107298.0
2015-12-16 12:20:00,57.58,57.67,57.57,57.62,59266.0,44.4261,44.4955,44.4184,44.4569,59266.0
2015-12-16 12:30:00,57.62,57.77,57.59,57.77,95608.0,44.4569,44.5727,44.4338,44.5727,95608.0
2015-12-16 12:40:00,57.77,57.77,57.56,57.57,63694.0,44.5727,44.5727,44.4106,44.4184,63694.0
2015-12-16 12:50:00,57.57,57.57,57.4,57.42,115890.0,44.4184,44.4184,44.2872,44.3026,115890.0
2015-12-16 13:00:00,57.43,57.46,57.38,57.42,92423.0,44.3103,44.3335,44.2718,44.3026,92423.0
2015-12-16 13:10:00,57.43,57.43,57.33,57.33,59574.0,44.3103,44.3103,44.2332,44.2332,59574.0
2015-12-16 13:20:00,57.34,57.43,57.32,57.34,58744.0,44.2409,44.3103,44.2255,44.2409,58744.0
2015-12-16 13:30:00,57.34,57.35,57.23,57.25,95503.0,44.2409,44.2486,44.156,44.1715,95503.0
2015-12-16 13:40:00,57.25,57.29,57.18,57.28,175744.0,44.1715,44.2023,44.1175,44.1946,175744.0
2015-12-16 13:50:00,57.28,57.5,57.23,57.41,137837.0,44.1946,44.3644,44.156,44.2949,137837.0
2015-12-16 14:00:00,57.35,57.55,56.9,57.41,128649.0,44.2486,44.4029,43.9014,44.2949,128649.0
2015-12-16 14:10:00,57.39,57.56,57.27,57.42,153857.0,44.2795,44.4106,44.1869,44.3026,153857.0
2015-12-16 14:20:00,57.4,57.53,57.32,57.45,140914.0,44.2872,44.3875,44.2255,44.3258,140914.0
2015-12-16 14:30:00,57.46,57.6,57.29,57.45,113718.0,44.3335,44.4415,44.2023,44.3258,113718.0
2015-12-16 14:40:00,57.45,57.59,57.4,57.52,87693.0,44.3258,44.4338,44.2872,44.3798,87693.0
2015-12-16 14:50:00,57.54,57.86,57.54,57.81,118518.0,44.3952,44.6421,44.3952,44.6035,118518.0
2015-12-16 15:00:00,57.81,57.86,57.74,57.74,149977.0,44.6035,44.6421,44.5495,44.5495,149977.0
2015-12-16 15:10:00,57.74,57.85,57.72,57.85,112544.0,44.5495,44.6344,44.5341,44.6344,112544.0
2015-12-16 15:20:00,57.85,57.92,57.78,57.88,75993.0,44.6344,44.6884,44.5804,44.6575,75993.0
2015-12-16 15:30:00,57.88,58.04,57.83,58.02,115419.0,44.6575,44.781,44.619,44.7656,115419.0
2015-12-16 15:40:00,58.02,58.1,57.92,57.93,181348.0,44.7656,44.8273,44.6884,44.6961,181348.0
2015-12-16 15:50:00,57.93,58.09,57.93,58.07,659704.0,44.6961,44.8196,44.6961,44.8041,659704.0
2015-12-17 09:30:00,58.19,58.24,57.91,57.95,198241.0,44.8967,44.9353,44.6807,44.7116,198241.0
2015-12-17 09:40:00,57.95,58.12,57.91,58.01,123545.0,44.7116,44.8427,44.6807,44.7578,123545.0
2015-12-17 09:50:00,58.01,58.1,57.89,58.07,116890.0,44.7578,44.8273,44.6653,44.8041,116890.0
2015-12-17 10:00:00,58.08,58.08,57.76,57.77,120460.0,44.8119,44.8119,44.565,44.5727,120460.0
2015-12-17 10:10:00,57.77,57.87,57.65,57.68,179590.0,44.5727,44.6498,44.4801,44.5032,179590.0
2015-12-17 10:20:00,57.68,57.8,57.67,57.76,123569.0,44.5032,44.5958,44.4955,44.565,123569.0
2015-12-17 10:30:00,57.76,57.89,57.67,57.68,77371.0,44.565,44.6653,44.4955,44.5032,77371.0
2015-12-17 10:40:00,57.67,57.67,57.39,57.4,107102.0,44.4955,44.4955,44.2795,44.2872,107102.0
2015-12-17 10:50:00,57.4,57.41,57.19,57.32,157909.0,44.2872,44.2949,44.1252,44.2255,157909.0
2015-12-17 11:00:00,57.3,57.42,57.29,57.4,100534.0,44.21,44.3026,44.2023,44.2872,100534.0
2015-12-17 11:10:00,57.4,57.5,57.26,57.28,85156.0,44.2872,44.3644,44.1792,44.1946,85156.0
2015-12-17 11:20:00,57.28,57.29,57.09,57.12,91672.0,44.1946,44.2023,44.048,44.0712,91672.0
2015-12-17 11:30:00,57.12,57.21,57.02,57.21,89349.0,44.0712,44.1406,43.994,44.1406,89349.0
2015-12-17 11:40:00,57.2,57.24,57.1,57.19,52719.0,44.1329,44.1638,44.0557,44.1252,52719.0
2015-12-17 11:50:00,57.19,57.22,57.12,57.17,67630.0,44.1252,44.1483,44.0712,44.1097,67630.0
2015-12-17 12:00:00,57.16,57.17,57.07,57.16,72681.0,44.102,44.1097,44.0326,44.102,72681.0
2015-12-17 12:10:00,57.16,57.31,57.14,57.3,71407.0,44.102,44.2178,44.0866,44.21,71407.0
2015-12-17 12:20:00,57.31,57.32,57.15,57.15,54769.0,44.2178,44.2255,44.0943,44.0943,54769.0
2015-12-17 12:30:00,57.15,57.15,57.03,57.05,124296.0,44.0943,44.0943,44.0017,44.0172,124296.0
2015-12-17 12:40:00,57.05,57.06,56.9,56.91,129690.0,44.0172,44.0249,43.9014,43.9091,129690.0
2015-12-17 12:50:00,56.91,57.03,56.9,57.02,80229.0,43.9091,44.0017,43.9014,43.994,80229.0
2015-12-17 13:00:00,57.01,57.06,56.98,57.02,53372.0,43.9863,44.0249,43.9631,43.994,53372.0
2015-12-17 13:10:00,57.02,57.07,56.99,57.03,56682.0,43.994,44.0326,43.9709,44.0017,56682.0
2015-12-17 13:20:00,57.03,57.16,56.99,57.05,80101.0,44.0017,44.102,43.9709,44.0172,80101.0
2015-12-17 13:30:00,57.05,57.09,57.0,57.05,109959.0,44.0172,44.048,43.9786,44.0172,109959.0
2015-12-17 13:40:00,57.05,57.22,57.05,57.15,123041.0,44.0172,44.1483,44.0172,44.0943,123041.0
2015-12-17 13:50:00,57.14,57.17,57.04,57.07,71949.0,44.0866,44.1097,44.0094,44.0326,71949.0
2015-12-17 14:00:00,57.07,57.1,56.99,57.0,52757.0,44.0326,44.0557,43.9709,43.9786,52757.0
2015-12-17 14:10:00,57.0,57.07,56.94,57.06,83729.0,43.9786,44.0326,43.9323,44.0249,83729.0
2015-12-17 14:20:00,57.06,57.08,56.95,56.97,55756.0,44.0249,44.0403,43.94,43.9554,55756.0
2015-12-17 14:30:00,56.97,56.97,56.87,56.89,64246.0,43.9554,43.9554,43.8783,43.8937,64246.0
2015-12-17 14:40:00,56.88,56.88,56.74,56.76,89112.0,43.886,43.886,43.778,43.7934,89112.0
2015-12-17 14:50:00,56.76,56.81,56.69,56.8,105520.0,43.7934,43.832,43.7394,43.8243,105520.0
2015-12-17 15:00:00,56.8,56.86,56.7,56.77,119988.0,43.8243,43.8706,43.7471,43.8011,119988.0
2015-12-17 15:10:00,56.77,56.84,56.72,56.73,123227.0,43.8011,43.8551,43.7625,43.7703,123227.0
2015-12-17 15:20:00,56.73,56.87,56.68,56.83,132862.0,43.7703,43.8783,43.7317,43.8474,132862.0
2015-12-17 15:30:00,56.84,56.98,56.81,56.86,154050.0,43.8551,43.9631,43.832,43.8706,154050.0
2015-12-17 15:40:00,56.86,56.91,56.75,56.76,180145.0,43.8706,43.9091,43.7857,43.7934,180145.0
2015-12-17 15:50:00,56.75,56.78,56.5,56.52,490933.0,43.7857,43.8088,43.5928,43.6082,490933.0
2015-12-18 09:30:00,56.04,56.49,55.66,55.91,1469501.0,43.2379,43.5851,42.9447,43.1376,1469501.0
2015-12-18 09:40:00,55.92,56.07,55.8,56.05,270367.0,43.1453,43.261,43.0527,43.2456,270367.0
2015-12-18 09:50:00,56.04,56.09,55.81,55.87,80767.0,43.2379,43.2765,43.0604,43.1067,80767.0
2015-12-18 10:00:00,55.88,55.91,55.51,55.55,296906.0,43.1144,43.1376,42.829,42.8598,296906.0
2015-12-18 10:10:00,55.55,55.55,55.33,55.37,208997.0,42.8598,42.8598,42.6901,42.7209,208997.0
2015-12-18 10:20:00,55.37,55.57,55.37,55.57,246592.0,42.7209,42.8753,42.7209,42.8753,246592.0
2015-12-18 10:30:00,55.57,55.61,55.44,55.59,175581.0,42.8753,42.9061,42.775,42.8907,175581.0
2015-12-18 10:40:00,55.59,55.64,55.55,55.6,199377.0,42.8907,42.9293,42.8598,42.8984,199377.0
2015-12-18 10:50:00,55.61,55.66,55.54,55.66,311863.0,42.9061,42.9447,42.8521,42.9447,311863.0
2015-12-18 11:00:00,55.66,55.71,55.6,55.67,154394.0,42.9447,42.9833,42.8984,42.9524,154394.0
2015-12-18 11:10:00,55.67,55.87,55.66,55.77,89750.0,42.9524,43.1067,42.9447,43.0296,89750.0
2015-12-18 11:20:00,55.76,55.88,55.74,55.78,63629.0,43.0219,43.1144,43.0064,43.0373,63629.0
2015-12-18 11:30:00,55.79,55.79,55.59,55.63,94090.0,43.045,43.045,42.8907,42.9215,94090.0
2015-12-18 11:40:00,55.63,55.65,55.42,55.51,128445.0,42.9215,42.937,42.7595,42.829,128445.0
2015-12-18 11:50:00,55.52,55.59,55.42,55.43,139853.0,42.8367,42.8907,42.7595,42.7672,139853.0
2015-12-18 12:00:00,55.43,55.51,55.37,55.42,74770.0,42.7672,42.829,42.7209,42.7595,74770.0
2015-12-18 12:10:00,55.42,55.5,55.26,55.27,79019.0,42.7595,42.8212,42.6361,42.6438,79019.0
2015-12-18 12:20:00,55.26,55.31,55.05,55.07,131866.0,42.6361,42.6747,42.474,42.4895,131866.0
2015-12-18 12:30:00,55.07,55.08,54.87,54.93,168603.0,42.4895,42.4972,42.3352,42.3815,168603.0
2015-12-18 12:40:00,54.92,55.03,54.89,55.01,132537.0,42.3737,42.4586,42.3506,42.4432,132537.0
2015-12-18 12:50:00,55.02,55.03,54.83,54.92,116043.0,42.4509,42.4586,42.3043,42.3737,116043.0
2015-12-18 13:00:00,54.92,55.02,54.8,54.98,275927.0,42.3737,42.4509,42.2812,42.42,275927.0
2015-12-18 13:10:00,54.98,55.15,54.93,55.12,87794.0,42.42,42.5512,42.3815,42.5281,87794.0
2015-12-18 13:20:00,55.11,55.12,54.98,54.99,143907.0,42.5203,42.5281,42.42,42.4278,143907.0
2015-12-18 13:30:00,54.99,55.2,54.95,55.07,86270.0,42.4278,42.5898,42.3969,42.4895,86270.0
2015-12-18 13:40:00,55.07,55.24,55.07,55.16,67861.0,42.4895,42.6206,42.4895,42.5589,67861.0
2015-12-18 13:50:00,55.16,55.2,55.1,55.14,166551.0,42.5589,42.5898,42.5126,42.5435,166551.0
2015-12-18 14:00:00,55.15,55.32,55.15,55.27,86918.0,42.5512,42.6824,42.5512,42.6438,86918.0
2015-12-18 14:10:00,55.27,55.31,55.15,55.19,106038.0,42.6438,42.6747,42.5512,42.5821,106038.0
2015-12-18 14:20:00,55.21,55.46,55.2,55.43,97614.0,42.5975,42.7904,42.5898,42.7672,97614.0
2015-12-18 14:30:00,55.44,55.48,55.37,55.38,98730.0,42.775,42.8058,42.7209,42.7287,98730.0
2015-12-18 14:40:00,55.39,55.41,55.25,55.29,169665.0,42.7364,42.7518,42.6284,42.6592,169665.0
2015-12-18 14:50:00,55.29,55.41,55.28,55.33,92791.0,42.6592,42.7518,42.6515,42.6901,92791.0
2015-12-18 15:00:00,55.33,55.4,55.28,55.38,125770.0,42.6901,42.7441,42.6515,42.7287,125770.0
2015-12-18 15:10:00,55.39,55.39,55.1,55.17,206624.0,42.7364,42.7364,42.5126,42.5666,206624.0
2015-12-18 15:20:00,55.18,55.23,55.05,55.14,209850.0,42.5743,42.6129,42.474,42.5435,209850.0
2015-12-18 15:30:00,55.13,55.25,55.12,55.17,293803.0,42.5358,42.6284,42.5281,42.5666,293803.0
2015-12-18 15:40:00,55.17,55.25,55.11,55.11,370914.0,42.5666,42.6284,42.5203,42.5203,370914.0
2015-12-18 15:50:00,55.11,55.15,54.92,54.93,830653.0,42.5203,42.5512,42.3737,42.3815,830653.0
2015-12-21 09:30:00,55.35,55.58,54.93,55.46,123695.0,42.7055,42.883,42.3815,42.7904,123695.0
2015-12-21 09:40:00,55.45,55.59,55.38,55.57,116699.0,42.7827,42.8907,42.7287,42.8753,116699.0
2015-12-21 09:50:00,55.57,55.58,55.42,55.48,122491.0,42.8753,42.883,42.7595,42.8058,122491.0
2015-12-21 10:00:00,55.5,55.53,55.42,55.5,95786.0,42.8212,42.8444,42.7595,42.8212,95786.0
2015-12-21 10:10:00,55.5,55.55,55.41,55.45,83499.0,42.8212,42.8598,42.7518,42.7827,83499.0
2015-12-21 10:20:00,55.45,55.53,55.43,55.47,91959.0,42.7827,42.8444,42.7672,42.7981,91959.0
2015-12-21 10:30:00,55.48,55.52,55.46,55.5,109341.0,42.8058,42.8367,42.7904,42.8212,109341.0
2015-12-21 10:40:00,55.5,55.54,55.44,55.44,110288.0,42.8212,42.8521,42.775,42.775,110288.0
2015-12-21 10:50:00,55.44,55.51,55.43,55.49,70063.0,42.775,42.829,42.7672,42.8135,70063.0
2015-12-21 11:00:00,55.49,55.56,55.47,55.5,103796.0,42.8135,42.8675,42.7981,42.8212,103796.0
2015-12-21 11:10:00,55.5,55.51,55.41,55.45,84607.0,42.8212,42.829,42.7518,42.7827,84607.0
2015-12-21 11:20:00,55.45,55.53,55.42,55.47,113265.0,42.7827,42.8444,42.7595,42.7981,113265.0
2015-12-21 11:30:00,55.46,55.47,55.37,55.39,85236.0,42.7904,42.7981,42.7209,42.7364,85236.0
2015-12-21 11:40:00,55.4,55.45,55.35,55.35,66075.0,42.7441,42.7827,42.7055,42.7055,66075.0
2015-12-21 11:50:00,55.36,55.46,55.31,55.41,98478.0,42.7132,42.7904,42.6747,42.7518,98478.0
2015-12-21 12:00:00,55.41,55.46,55.39,55.4,62007.0,42.7518,42.7904,42.7364,42.7441,62007.0
2015-12-21 12:10:00,55.41,55.45,55.33,55.35,51877.0,42.7518,42.7827,42.6901,42.7055,51877.0
2015-12-21 12:20:00,55.35,55.44,55.35,55.39,58681.0,42.7055,42.775,42.7055,42.7364,58681.0
2015-12-21 12:30:00,55.38,55.5,55.38,55.42,48332.0,42.7287,42.8212,42.7287,42.7595,48332.0
2015-12-21 12:40:00,55.42,55.47,55.39,55.42,59004.0,42.7595,42.7981,42.7364,42.7595,59004.0
2015-12-21 12:50:00,55.42,55.54,55.42,55.52,165521.0,42.7595,42.8521,42.7595,42.8367,165521.0
2015-12-21 13:00:00,55.52,55.62,55.52,55.56,45879.0,42.8367,42.9138,42.8367,42.8675,45879.0
2015-12-21 13:10:00,55.56,55.66,55.55,55.57,34357.0,42.8675,42.9447,42.8598,42.8753,34357.0
2015-12-21 13:20:00,55.57,55.69,55.57,55.63,39450.0,42.8753,42.9678,42.8753,42.9215,39450.0
2015-12-21 13:30:00,55.62,55.65,55.6,55.61,37514.0,42.9138,42.937,42.8984,42.9061,37514.0
2015-12-21 13:40:00,55.61,55.65,55.58,55.6,27885.0,42.9061,42.937,42.883,42.8984,27885.0
2015-12-21 13:50:00,55.59,55.62,55.55,55.58,29658.0,42.8907,42.9138,42.8598,42.883,29658.0
2015-12-21 14:00:00,55.58,55.66,55.57,55.65,40986.0,42.883,42.9447,42.8753,42.937,40986.0
2015-12-21 14:10:00,55.65,55.65,55.55,55.57,70881.0,42.937,42.937,42.8598,42.8753,70881.0
2015-12-21 14:20:00,55.57,55.61,55.53,55.55,102078.0,42.8753,42.9061,42.8444,42.8598,102078.0
2015-12-21 14:30:00,55.54,55.54,55.41,55.42,68799.0,42.8521,42.8521,42.7518,42.7595,68799.0
2015-12-21 14:40:00,55.42,55.45,55.36,55.43,318810.0,42.7595,42.7827,42.7132,42.7672,318810.0
2015-12-21 14:50:00,55.43,55.51,55.42,55.47,48090.0,42.7672,42.829,42.7595,42.7981,48090.0
2015-12-21 15:00:00,55.46,55.51,55.4,55.41,57350.0,42.7904,42.829,42.7441,42.7518,57350.0
2015-12-21 15:10:00,55.4,55.41,55.35,55.4,107129.0,42.7441,42.7518,42.7055,42.7441,107129.0
2015-12-21 15:20:00,55.4,55.44,55.37,55.44,102195.0,42.7441,42.775,42.7209,42.775,102195.0
2015-12-21 15:30:00,55.43,55.56,55.42,55.5,78171.0,42.7672,42.8675,42.7595,42.8212,78171.0
2015-12-21 15:40:00,55.51,55.64,55.48,55.62,121206.0,42.829,42.9293,42.8058,42.9138,121206.0
2015-12-21 15:50:00,55.62,55.83,55.61,55.81,314040.0,42.9138,43.0759,42.9061,43.0604,314040.0
2015-12-22 09:30:00,56.19,56.42,55.82,55.86,154791.0,43.3536,43.5311,43.0681,43.099,154791.0
2015-12-22 09:40:00,55.85,55.95,55.65,55.65,144702.0,43.0913,43.1684,42.937,42.937,144702.0
2015-12-22 09:50:00,55.65,55.75,55.57,55.6,153775.0,42.937,43.0141,42.8753,42.8984,153775.0
2015-12-22 10:00:00,55.6,55.63,55.5,55.57,111174.0,42.8984,42.9215,42.8212,42.8753,111174.0
2015-12-22 10:10:00,55.57,55.75,55.55,55.68,107204.0,42.8753,43.0141,42.8598,42.9601,107204.0
2015-12-22 10:20:00,55.69,55.78,55.67,55.75,59622.0,42.9678,43.0373,42.9524,43.0141,59622.0
2015-12-22 10:30:00,55.76,55.83,55.62,55.66,59483.0,43.0219,43.0759,42.9138,42.9447,59483.0
2015-12-22 10:40:00,55.66,55.71,55.57,55.6,65603.0,42.9447,42.9833,42.8753,42.8984,65603.0
2015-12-22 10:50:00,55.6,55.61,55.42,55.43,76614.0,42.8984,42.9061,42.7595,42.7672,76614.0
2015-12-22 11:00:00,55.43,55.56,55.38,55.55,79561.0,42.7672,42.8675,42.7287,42.8598,79561.0
2015-12-22 11:10:00,55.54,55.54,55.37,55.37,90132.0,42.8521,42.8521,42.7209,42.7209,90132.0
2015-12-22 11:20:00,55.37,55.37,55.24,55.28,93023.0,42.7209,42.7209,42.6206,42.6515,93023.0
2015-12-22 11:30:00,55.28,55.48,55.27,55.45,83048.0,42.6515,42.8058,42.6438,42.7827,83048.0
2015-12-22 11:40:00,55.44,55.52,55.33,55.35,97295.0,42.775,42.8367,42.6901,42.7055,97295.0
2015-12-22 11:50:00,55.35,55.35,55.21,55.32,105620.0,42.7055,42.7055,42.5975,42.6824,105620.0
2015-12-22 12:00:00,55.33,55.39,55.24,55.38,54604.0,42.6901,42.7364,42.6206,42.7287,54604.0
2015-12-22 12:10:00,55.37,55.43,55.32,55.38,37906.0,42.7209,42.7672,42.6824,42.7287,37906.0
2015-12-22 12:20:00,55.38,55.41,55.31,55.4,47966.0,42.7287,42.7518,42.6747,42.7441,47966.0
2015-12-22 12:30:00,55.4,55.51,55.39,55.51,43192.0,42.7441,42.829,42.7364,42.829,43192.0
2015-12-22 12:40:00,55.51,55.56,55.46,55.46,42735.0,42.829,42.8675,42.7904,42.7904,42735.0
2015-12-22 12:50:00,55.47,55.51,55.45,55.51,92094.0,42.7981,42.829,42.7827,42.829,92094.0
2015-12-22 13:00:00,55.51,55.58,55.46,55.47,53025.0,42.829,42.883,42.7904,42.7981,53025.0
2015-12-22 13:10:00,55.47,55.49,55.38,55.47,55683.0,42.7981,42.8135,42.7287,42.7981,55683.0
2015-12-22 13:20:00,55.5,55.52,55.41,55.46,33231.0,42.8212,42.8367,42.7518,42.7904,33231.0
2015-12-22 13:30:00,55.46,55.48,55.39,55.46,49974.0,42.7904,42.8058,42.7364,42.7904,49974.0
2015-12-22 13:40:00,55.46,55.55,55.38,55.55,52916.0,42.7904,42.8598,42.7287,42.8598,52916.0
2015-12-22 13:50:00,55.55,55.57,55.49,55.55,86274.0,42.8598,42.8753,42.8135,42.8598,86274.0
2015-12-22 14:00:00,55.55,55.59,55.49,55.52,56143.0,42.8598,42.8907,42.8135,42.8367,56143.0
2015-12-22 14:10:00,55.53,55.58,55.51,55.54,59425.0,42.8444,42.883,42.829,42.8521,59425.0
2015-12-22 14:20:00,55.55,55.6,55.5,55.51,90596.0,42.8598,42.8984,42.8212,42.829,90596.0
2015-12-22 14:30:00,55.51,55.54,55.48,55.5,69341.0,42.829,42.8521,42.8058,42.8212,69341.0
2015-12-22 14:40:00,55.5,55.51,55.46,55.48,103755.0,42.8212,42.829,42.7904,42.8058,103755.0
2015-12-22 14:50:00,55.48,55.6,55.46,55.59,80366.0,42.8058,42.8984,42.7904,42.8907,80366.0
2015-12-22 15:00:00,55.59,55.64,55.55,55.59,101050.0,42.8907,42.9293,42.8598,42.8907,101050.0
2015-12-22 15:10:00,55.59,55.68,55.58,55.68,117072.0,42.8907,42.9601,42.883,42.9601,117072.0
2015-12-22 15:20:00,55.68,55.71,55.62,55.66,159854.0,42.9601,42.9833,42.9138,42.9447,159854.0
2015-12-22 15:30:00,55.66,55.66,55.54,55.58,131325.0,42.9447,42.9447,42.8521,42.883,131325.0
2015-12-22 15:40:00,55.57,55.6,55.48,55.53,173503.0,42.8753,42.8984,42.8058,42.8444,173503.0
2015-12-22 15:50:00,55.54,55.62,55.51,55.61,343205.0,42.8521,42.9138,42.829,42.9061,343205.0
2015-12-23 09:30:00,56.04,56.17,55.17,56.1,262402.0,43.2379,43.3382,42.5666,43.2842,262402.0
2015-12-23 09:40:00,56.1,56.2,56.07,56.12,179690.0,43.2842,43.3613,43.261,43.2996,179690.0
2015-12-23 09:50:00,56.12,56.21,56.08,56.1,183507.0,43.2996,43.3691,43.2687,43.2842,183507.0
2015-12-23 10:00:00,56.1,56.16,55.98,56.07,423003.0,43.2842,43.3305,43.1916,43.261,423003.0
2015-12-23 10:10:00,56.08,56.17,56.07,56.07,54482.0,43.2687,43.3382,43.261,43.261,54482.0
2015-12-23 10:20:00,56.07,56.12,56.04,56.09,78761.0,43.261,43.2996,43.2379,43.2765,78761.0
2015-12-23 10:30:00,56.1,56.15,56.05,56.11,74376.0,43.2842,43.3228,43.2456,43.2919,74376.0
2015-12-23 10:40:00,56.12,56.29,56.11,56.27,101513.0,43.2996,43.4308,43.2919,43.4153,101513.0
2015-12-23 10:50:00,56.26,56.38,56.26,56.38,83842.0,43.4076,43.5002,43.4076,43.5002,83842.0
2015-12-23 11:00:00,56.38,56.4,56.33,56.34,79410.0,43.5002,43.5156,43.4616,43.4694,79410.0
2015-12-23 11:10:00,56.34,56.41,56.33,56.4,38822.0,43.4694,43.5234,43.4616,43.5156,38822.0
2015-12-23 11:20:00,56.4,56.46,56.26,56.3,456059.0,43.5156,43.5619,43.4076,43.4385,456059.0
2015-12-23 11:30:00,56.31,56.32,56.21,56.24,78033.0,43.4462,43.4539,43.3691,43.3922,78033.0
2015-12-23 11:40:00,56.25,56.26,56.14,56.16,80702.0,43.3999,43.4076,43.315,43.3305,80702.0
2015-12-23 11:50:00,56.15,56.2,56.14,56.19,47590.0,43.3228,43.3613,43.315,43.3536,47590.0
2015-12-23 12:00:00,56.2,56.27,56.18,56.19,126927.0,43.3613,43.4153,43.3459,43.3536,126927.0
2015-12-23 12:10:00,56.2,56.25,56.18,56.24,37018.0,43.3613,43.3999,43.3459,43.3922,37018.0
2015-12-23 12:20:00,56.24,56.35,56.23,56.3,45780.0,43.3922,43.4771,43.3845,43.4385,45780.0
2015-12-23 12:30:00,56.3,56.37,56.3,56.31,39855.0,43.4385,43.4925,43.4385,43.4462,39855.0
2015-12-23 12:40:00,56.31,56.42,56.31,56.42,35283.0,43.4462,43.5311,43.4462,43.5311,35283.0
2015-12-23 12:50:00,56.41,56.5,56.41,56.47,37893.0,43.5234,43.5928,43.5234,43.5697,37893.0
2015-12-23 13:00:00,56.46,56.48,56.38,56.42,44657.0,43.5619,43.5774,43.5002,43.5311,44657.0
2015-12-23 13:10:00,56.42,56.45,56.39,56.42,23686.0,43.5311,43.5542,43.5079,43.5311,23686.0
2015-12-23 13:20:00,56.43,56.47,56.41,56.44,48391.0,43.5388,43.5697,43.5234,43.5465,48391.0
2015-12-23 13:30:00,56.43,56.46,56.34,56.35,68068.0,43.5388,43.5619,43.4694,43.4771,68068.0
2015-12-23 13:40:00,56.36,56.47,56.36,56.43,51705.0,43.4848,43.5697,43.4848,43.5388,51705.0
2015-12-23 13:50:00,56.44,56.47,56.4,56.45,38587.0,43.5465,43.5697,43.5156,43.5542,38587.0
2015-12-23 14:00:00,56.46,56.51,56.43,56.49,77028.0,43.5619,43.6005,43.5388,43.5851,77028.0
2015-12-23 14:10:00,56.49,56.6,56.45,56.55,64946.0,43.5851,43.67,43.5542,43.6314,64946.0
2015-12-23 14:20:00,56.56,56.59,56.51,56.57,74766.0,43.6391,43.6622,43.6005,43.6468,74766.0
2015-12-23 14:30:00,56.56,56.64,56.56,56.64,162895.0,43.6391,43.7008,43.6391,43.7008,162895.0
2015-12-23 14:40:00,56.64,56.66,56.6,56.66,73025.0,43.7008,43.7162,43.67,43.7162,73025.0
2015-12-23 14:50:00,56.66,56.68,56.58,56.62,101638.0,43.7162,43.7317,43.6545,43.6854,101638.0
2015-12-23 15:00:00,56.62,56.67,56.58,56.6,132546.0,43.6854,43.724,43.6545,43.67,132546.0
2015-12-23 15:10:00,56.6,56.62,56.54,56.6,69250.0,43.67,43.6854,43.6237,43.67,69250.0
2015-12-23 15:20:00,56.61,56.67,56.6,56.64,141512.0,43.6777,43.724,43.67,43.7008,141512.0
2015-12-23 15:30:00,56.64,56.67,56.55,56.58,200509.0,43.7008,43.724,43.6314,43.6545,200509.0
2015-12-23 15:40:00,56.57,56.64,56.57,56.63,203302.0,43.6468,43.7008,43.6468,43.6931,203302.0
2015-12-23 15:50:00,56.63,56.71,56.62,56.7,518438.0,43.6931,43.7548,43.6854,43.7471,518438.0
2015-12-24 09:30:00,56.95,56.97,56.53,56.76,120865.0,43.94,43.9554,43.6159,43.7934,120865.0
2015-12-24 09:40:00,56.77,56.82,56.67,56.72,91035.0,43.8011,43.8397,43.724,43.7625,91035.0
2015-12-24 09:50:00,56.7,56.79,56.67,56.73,70067.0,43.7471,43.8166,43.724,43.7703,70067.0
2015-12-24 10:00:00,56.73,56.75,56.69,56.72,63931.0,43.7703,43.7857,43.7394,43.7625,63931.0
2015-12-24 10:10:00,56.72,56.79,56.69,56.78,73644.0,43.7625,43.8166,43.7394,43.8088,73644.0
2015-12-24 10:20:00,56.78,56.84,56.73,56.84,89575.0,43.8088,43.8551,43.7703,43.8551,89575.0
2015-12-24 10:30:00,56.84,56.86,56.78,56.8,81024.0,43.8551,43.8706,43.8088,43.8243,81024.0
2015-12-24 10:40:00,56.81,56.86,56.8,56.85,53460.0,43.832,43.8706,43.8243,43.8628,53460.0
2015-12-24 10:50:00,56.86,56.86,56.78,56.83,72439.0,43.8706,43.8706,43.8088,43.8474,72439.0
2015-12-24 11:00:00,56.83,56.89,56.81,56.89,62876.0,43.8474,43.8937,43.832,43.8937,62876.0
2015-12-24 11:10:00,56.88,56.89,56.78,56.79,50510.0,43.886,43.8937,43.8088,43.8166,50510.0
2015-12-24 11:20:00,56.79,56.81,56.69,56.72,38671.0,43.8166,43.832,43.7394,43.7625,38671.0
2015-12-24 11:30:00,56.71,56.74,56.69,56.74,46873.0,43.7548,43.778,43.7394,43.778,46873.0
2015-12-24 11:40:00,56.74,56.85,56.73,56.82,41177.0,43.778,43.8628,43.7703,43.8397,41177.0
2015-12-24 11:50:00,56.82,56.86,56.79,56.8,52230.0,43.8397,43.8706,43.8166,43.8243,52230.0
2015-12-24 12:00:00,56.8,56.83,56.79,56.8,23234.0,43.8243,43.8474,43.8166,43.8243,23234.0
2015-12-24 12:10:00,56.79,56.81,56.75,56.8,32991.0,43.8166,43.832,43.7857,43.8243,32991.0
2015-12-24 12:20:00,56.8,56.82,56.78,56.78,26326.0,43.8243,43.8397,43.8088,43.8088,26326.0
2015-12-24 12:30:00,56.78,56.84,56.78,56.8,29232.0,43.8088,43.8551,43.8088,43.8243,29232.0
2015-12-24 12:40:00,56.79,56.83,56.78,56.83,43021.0,43.8166,43.8474,43.8088,43.8474,43021.0
2015-12-24 12:50:00,56.83,56.85,56.74,56.75,169935.0,43.8474,43.8628,43.778,43.7857,169935.0
2015-12-28 09:30:00,56.41,56.67,56.17,56.32,81510.0,43.5234,43.724,43.3382,43.4539,81510.0
2015-12-28 09:40:00,56.33,56.36,56.21,56.33,53571.0,43.4616,43.4848,43.3691,43.4616,53571.0
2015-12-28 09:50:00,56.33,56.39,56.29,56.37,49461.0,43.4616,43.5079,43.4308,43.4925,49461.0
2015-12-28 10:00:00,56.37,56.38,56.14,56.21,85933.0,43.4925,43.5002,43.315,43.3691,85933.0
2015-12-28 10:10:00,56.2,56.2,56.08,56.09,44517.0,43.3613,43.3613,43.2687,43.2765,44517.0
2015-12-28 10:20:00,56.09,56.14,56.02,56.12,59199.0,43.2765,43.315,43.2225,43.2996,59199.0
2015-12-28 10:30:00,56.12,56.12,56.05,56.05,101755.0,43.2996,43.2996,43.2456,43.2456,101755.0
2015-12-28 10:40:00,56.06,56.08,55.86,55.86,41622.0,43.2533,43.2687,43.099,43.099,41622.0
2015-12-28 10:50:00,55.86,55.92,55.81,55.87,41352.0,43.099,43.1453,43.0604,43.1067,41352.0
2015-12-28 11:00:00,55.86,55.86,55.78,55.82,53995.0,43.099,43.099,43.0373,43.0681,53995.0
2015-12-28 11:10:00,55.81,55.85,55.77,55.83,39821.0,43.0604,43.0913,43.0296,43.0759,39821.0
2015-12-28 11:20:00,55.83,55.88,55.82,55.85,29747.0,43.0759,43.1144,43.0681,43.0913,29747.0
2015-12-28 11:30:00,55.85,55.9,55.8,55.88,28209.0,43.0913,43.1299,43.0527,43.1144,28209.0
2015-12-28 11:40:00,55.87,55.95,55.86,55.95,17948.0,43.1067,43.1684,43.099,43.1684,17948.0
2015-12-28 11:50:00,55.94,56.01,55.93,55.93,34311.0,43.1607,43.2147,43.153,43.153,34311.0
2015-12-28 12:00:00,55.92,55.99,55.91,55.98,27306.0,43.1453,43.1993,43.1376,43.1916,27306.0
2015-12-28 12:10:00,55.98,56.04,55.94,56.01,27720.0,43.1916,43.2379,43.1607,43.2147,27720.0
2015-12-28 12:20:00,56.0,56.02,55.93,56.0,25827.0,43.207,43.2225,43.153,43.207,25827.0
2015-12-28 12:30:00,56.02,56.02,55.92,55.96,31632.0,43.2225,43.2225,43.1453,43.1762,31632.0
2015-12-28 12:40:00,55.97,55.97,55.92,55.96,47594.0,43.1839,43.1839,43.1453,43.1762,47594.0
2015-12-28 12:50:00,55.96,56.04,55.95,56.0,42378.0,43.1762,43.2379,43.1684,43.207,42378.0
2015-12-28 13:00:00,55.99,56.03,55.98,55.98,67598.0,43.1993,43.2302,43.1916,43.1916,67598.0
2015-12-28 13:10:00,55.99,56.14,55.98,56.14,59600.0,43.1993,43.315,43.1916,43.315,59600.0
2015-12-28 13:20:00,56.14,56.15,56.06,56.12,48530.0,43.315,43.3228,43.2533,43.2996,48530.0
2015-12-28 13:30:00,56.12,56.21,56.12,56.15,49973.0,43.2996,43.3691,43.2996,43.3228,49973.0
2015-12-28 13:40:00,56.16,56.18,56.08,56.15,46384.0,43.3305,43.3459,43.2687,43.3228,46384.0
2015-12-28 13:50:00,56.15,56.19,56.1,56.11,61128.0,43.3228,43.3536,43.2842,43.2919,61128.0
2015-12-28 14:00:00,56.1,56.14,56.06,56.13,43636.0,43.2842,43.315,43.2533,43.3073,43636.0
2015-12-28 14:10:00,56.14,56.14,56.06,56.09,56057.0,43.315,43.315,43.2533,43.2765,56057.0
2015-12-28 14:20:00,56.09,56.19,56.09,56.18,58664.0,43.2765,43.3536,43.2765,43.3459,58664.0
2015-12-28 14:30:00,56.19,56.22,56.13,56.18,58868.0,43.3536,43.3768,43.3073,43.3459,58868.0
2015-12-28 14:40:00,56.18,56.21,56.14,56.18,51030.0,43.3459,43.3691,43.315,43.3459,51030.0
2015-12-28 14:50:00,56.19,56.24,56.17,56.17,51726.0,43.3536,43.3922,43.3382,43.3382,51726.0
2015-12-28 15:00:00,56.18,56.22,56.17,56.22,67856.0,43.3459,43.3768,43.3382,43.3768,67856.0
2015-12-28 15:10:00,56.21,56.25,56.18,56.18,74478.0,43.3691,43.3999,43.3459,43.3459,74478.0
2015-12-28 15:20:00,56.19,56.28,56.19,56.25,82715.0,43.3536,43.4231,43.3536,43.3999,82715.0
2015-12-28 15:30:00,56.25,56.29,56.22,56.27,70130.0,43.3999,43.4308,43.3768,43.4153,70130.0
2015-12-28 15:40:00,56.27,56.3,56.24,56.29,105506.0,43.4153,43.4385,43.3922,43.4308,105506.0
2015-12-28 15:50:00,56.29,56.43,56.29,56.42,394031.0,43.4308,43.5388,43.4308,43.5311,394031.0
2015-12-29 09:30:00,56.75,56.86,56.42,56.8,97076.0,43.7857,43.8706,43.5311,43.8243,97076.0
2015-12-29 09:40:00,56.8,56.98,56.68,56.98,82186.0,43.8243,43.9631,43.7317,43.9631,82186.0
2015-12-29 09:50:00,56.98,57.04,56.93,56.96,77487.0,43.9631,44.0094,43.9246,43.9477,77487.0
2015-12-29 10:00:00,56.97,57.06,56.96,57.04,91341.0,43.9554,44.0249,43.9477,44.0094,91341.0
2015-12-29 10:10:00,57.04,57.06,56.9,57.01,96130.0,44.0094,44.0249,43.9014,43.9863,96130.0
2015-12-29 10:20:00,57.02,57.07,56.99,57.04,42722.0,43.994,44.0326,43.9709,44.0094,42722.0
2015-12-29 10:30:00,57.06,57.16,57.06,57.13,42095.0,44.0249,44.102,44.0249,44.0789,42095.0
2015-12-29 10:40:00,57.14,57.25,57.14,57.24,41245.0,44.0866,44.1715,44.0866,44.1638,41245.0
2015-12-29 10:50:00,57.25,57.31,57.24,57.27,34056.0,44.1715,44.2178,44.1638,44.1869,34056.0
2015-12-29 11:00:00,57.27,57.38,57.26,57.37,39366.0,44.1869,44.2718,44.1792,44.2641,39366.0
2015-12-29 11:10:00,57.37,57.44,57.34,57.44,32551.0,44.2641,44.3181,44.2409,44.3181,32551.0
2015-12-29 11:20:00,57.43,57.43,57.37,57.39,32277.0,44.3103,44.3103,44.2641,44.2795,32277.0
2015-12-29 11:30:00,57.38,57.4,57.29,57.33,29984.0,44.2718,44.2872,44.2023,44.2332,29984.0
2015-12-29 11:40:00,57.33,57.33,57.23,57.23,48405.0,44.2332,44.2332,44.156,44.156,48405.0
2015-12-29 11:50:00,57.23,57.27,57.21,57.26,34667.0,44.156,44.1869,44.1406,44.1792,34667.0
2015-12-29 12:00:00,57.25,57.27,57.18,57.21,30455.0,44.1715,44.1869,44.1175,44.1406,30455.0
2015-12-29 12:10:00,57.21,57.25,57.17,57.23,23080.0,44.1406,44.1715,44.1097,44.156,23080.0
2015-12-29 12:20:00,57.23,57.28,57.23,57.26,19090.0,44.156,44.1946,44.156,44.1792,19090.0
2015-12-29 12:30:00,57.25,57.29,57.21,57.24,24347.0,44.1715,44.2023,44.1406,44.1638,24347.0
2015-12-29 12:40:00,57.24,57.24,57.13,57.13,23778.0,44.1638,44.1638,44.0789,44.0789,23778.0
2015-12-29 12:50:00,57.13,57.17,57.1,57.17,22092.0,44.0789,44.1097,44.0557,44.1097,22092.0
2015-12-29 13:00:00,57.18,57.2,57.14,57.17,27028.0,44.1175,44.1329,44.0866,44.1097,27028.0
2015-12-29 13:10:00,57.18,57.25,57.16,57.25,56881.0,44.1175,44.1715,44.102,44.1715,56881.0
2015-12-29 13:20:00,57.24,57.26,57.22,57.26,30053.0,44.1638,44.1792,44.1483,44.1792,30053.0
2015-12-29 13:30:00,57.26,57.29,57.23,57.25,34911.0,44.1792,44.2023,44.156,44.1715,34911.0
2015-12-29 13:40:00,57.24,57.3,57.24,57.3,40336.0,44.1638,44.21,44.1638,44.21,40336.0
2015-12-29 13:50:00,57.3,57.32,57.26,57.3,79076.0,44.21,44.2255,44.1792,44.21,79076.0
2015-12-29 14:00:00,57.3,57.31,57.26,57.26,75436.0,44.21,44.2178,44.1792,44.1792,75436.0
2015-12-29 14:10:00,57.26,57.28,57.2,57.26,58794.0,44.1792,44.1946,44.1329,44.1792,58794.0
2015-12-29 14:20:00,57.25,57.33,57.25,57.32,63815.0,44.1715,44.2332,44.1715,44.2255,63815.0
2015-12-29 14:30:00,57.32,57.32,57.25,57.25,36949.0,44.2255,44.2255,44.1715,44.1715,36949.0
2015-12-29 14:40:00,57.26,57.33,57.25,57.29,29940.0,44.1792,44.2332,44.1715,44.2023,29940.0
2015-12-29 14:50:00,57.3,57.34,57.28,57.33,49084.0,44.21,44.2409,44.1946,44.2332,49084.0
2015-12-29 15:00:00,57.33,57.35,57.29,57.32,57178.0,44.2332,44.2486,44.2023,44.2255,57178.0
2015-12-29 15:10:00,57.32,57.33,57.25,57.27,44835.0,44.2255,44.2332,44.1715,44.1869,44835.0
2015-12-29 15:20:00,57.28,57.28,57.24,57.25,65605.0,44.1946,44.1946,44.1638,44.1715,65605.0
2015-12-29 15:30:00,57.25,57.25,57.08,57.09,85543.0,44.1715,44.1715,44.0403,44.048,85543.0
2015-12-29 15:40:00,57.09,57.1,57.03,57.05,111761.0,44.048,44.0557,44.0017,44.0172,111761.0
2015-12-29 15:50:00,57.06,57.1,56.97,57.02,325968.0,44.0249,44.0557,43.9554,43.994,325968.0
2015-12-30 09:30:00,57.02,57.18,56.82,56.82,53111.0,43.994,44.1175,43.8397,43.8397,53111.0
2015-12-30 09:40:00,56.82,56.9,56.71,56.77,21362.0,43.8397,43.9014,43.7548,43.8011,21362.0
2015-12-30 09:50:00,56.77,56.84,56.73,56.79,23052.0,43.8011,43.8551,43.7703,43.8166,23052.0
2015-12-30 10:00:00,56.81,56.85,56.74,56.76,31559.0,43.832,43.8628,43.778,43.7934,31559.0
2015-12-30 10:10:00,56.76,56.79,56.68,56.68,67236.0,43.7934,43.8166,43.7317,43.7317,67236.0
2015-12-30 10:20:00,56.67,56.67,56.53,56.53,43189.0,43.724,43.724,43.6159,43.6159,43189.0
2015-12-30 10:30:00,56.53,56.61,56.51,56.53,37128.0,43.6159,43.6777,43.6005,43.6159,37128.0
2015-12-30 10:40:00,56.54,56.73,56.52,56.73,61259.0,43.6237,43.7703,43.6082,43.7703,61259.0
2015-12-30 10:50:00,56.72,56.73,56.69,56.7,26631.0,43.7625,43.7703,43.7394,43.7471,26631.0
2015-12-30 11:00:00,56.71,56.74,56.7,56.73,22251.0,43.7548,43.778,43.7471,43.7703,22251.0
2015-12-30 11:10:00,56.72,56.72,56.62,56.62,47554.0,43.7625,43.7625,43.6854,43.6854,47554.0
2015-12-30 11:20:00,56.62,56.66,56.51,56.61,30243.0,43.6854,43.7162,43.6005,43.6777,30243.0
2015-12-30 11:30:00,56.62,56.62,56.51,56.55,41538.0,43.6854,43.6854,43.6005,43.6314,41538.0
2015-12-30 11:40:00,56.55,56.55,56.37,56.37,40438.0,43.6314,43.6314,43.4925,43.4925,40438.0
2015-12-30 11:50:00,56.38,56.43,56.33,56.33,39421.0,43.5002,43.5388,43.4616,43.4616,39421.0
2015-12-30 12:00:00,56.33,56.47,56.31,56.47,45402.0,43.4616,43.5697,43.4462,43.5697,45402.0
2015-12-30 12:10:00,56.47,56.48,56.41,56.45,27031.0,43.5697,43.5774,43.5234,43.5542,27031.0
2015-12-30 12:20:00,56.45,56.45,56.38,56.43,33234.0,43.5542,43.5542,43.5002,43.5388,33234.0
2015-12-30 12:30:00,56.43,56.43,56.34,56.35,24381.0,43.5388,43.5388,43.4694,43.4771,24381.0
2015-12-30 12:40:00,56.35,56.35,56.31,56.33,29359.0,43.4771,43.4771,43.4462,43.4616,29359.0
2015-12-30 12:50:00,56.33,56.41,56.31,56.4,25820.0,43.4616,43.5234,43.4462,43.5156,25820.0
2015-12-30 13:00:00,56.41,56.46,56.4,56.41,21969.0,43.5234,43.5619,43.5156,43.5234,21969.0
2015-12-30 13:10:00,56.41,56.45,56.37,56.42,29075.0,43.5234,43.5542,43.4925,43.5311,29075.0
2015-12-30 13:20:00,56.42,56.42,56.37,56.41,22121.0,43.5311,43.5311,43.4925,43.5234,22121.0
2015-12-30 13:30:00,56.41,56.44,56.38,56.38,27184.0,43.5234,43.5465,43.5002,43.5002,27184.0
2015-12-30 13:40:00,56.38,56.41,56.35,56.37,67288.0,43.5002,43.5234,43.4771,43.4925,67288.0
2015-12-30 13:50:00,56.37,56.39,56.34,56.36,88825.0,43.4925,43.5079,43.4694,43.4848,88825.0
2015-12-30 14:00:00,56.36,56.38,56.34,56.36,56964.0,43.4848,43.5002,43.4694,43.4848,56964.0
2015-12-30 14:10:00,56.36,56.37,56.33,56.36,83823.0,43.4848,43.4925,43.4616,43.4848,83823.0
2015-12-30 14:20:00,56.36,56.38,56.31,56.32,64225.0,43.4848,43.5002,43.4462,43.4539,64225.0
2015-12-30 14:30:00,56.31,56.32,56.29,56.3,33140.0,43.4462,43.4539,43.4308,43.4385,33140.0
2015-12-30 14:40:00,56.3,56.31,56.25,56.29,69794.0,43.4385,43.4462,43.3999,43.4308,69794.0
2015-12-30 14:50:00,56.29,56.3,56.25,56.3,76788.0,43.4308,43.4385,43.3999,43.4385,76788.0
2015-12-30 15:00:00,56.29,56.32,56.28,56.3,69413.0,43.4308,43.4539,43.4231,43.4385,69413.0
2015-12-30 15:10:00,56.3,56.34,56.29,56.33,120121.0,43.4385,43.4694,43.4308,43.4616,120121.0
2015-12-30 15:20:00,56.33,56.35,56.31,56.33,94361.0,43.4616,43.4771,43.4462,43.4616,94361.0
2015-12-30 15:30:00,56.33,56.33,56.09,56.18,164501.0,43.4616,43.4616,43.2765,43.3459,164501.0
2015-12-30 15:40:00,56.18,56.23,56.13,56.23,212408.0,43.3459,43.3845,43.3073,43.3845,212408.0
2015-12-30 15:50:00,56.23,56.26,56.14,56.16,283275.0,43.3845,43.4076,43.315,43.3305,283275.0
2015-12-31 09:30:00,56.3,56.3,55.73,55.85,100651.0,43.4385,43.4385,42.9987,43.0913,100651.0
2015-12-31 09:40:00,55.85,55.92,55.73,55.8,43472.0,43.0913,43.1453,42.9987,43.0527,43472.0
2015-12-31 09:50:00,55.8,55.81,55.6,55.61,161932.0,43.0527,43.0604,42.8984,42.9061,161932.0
2015-12-31 10:00:00,55.62,55.67,55.47,55.53,133143.0,42.9138,42.9524,42.7981,42.8444,133143.0
2015-12-31 10:10:00,55.53,55.56,55.48,55.5,148907.0,42.8444,42.8675,42.8058,42.8212,148907.0
2015-12-31 10:20:00,55.49,55.5,55.26,55.34,197063.0,42.8135,42.8212,42.6361,42.6978,197063.0
2015-12-31 10:30:00,55.35,55.35,55.24,55.25,126285.0,42.7055,42.7055,42.6206,42.6284,126285.0
2015-12-31 10:40:00,55.26,55.43,55.22,55.4,164416.0,42.6361,42.7672,42.6052,42.7441,164416.0
2015-12-31 10:50:00,55.4,55.53,55.4,55.51,98007.0,42.7441,42.8444,42.7441,42.829,98007.0
2015-12-31 11:00:00,55.5,55.54,55.44,55.51,119238.0,42.8212,42.8521,42.775,42.829,119238.0
2015-12-31 11:10:00,55.51,55.51,55.46,55.51,90191.0,42.829,42.829,42.7904,42.829,90191.0
2015-12-31 11:20:00,55.5,55.5,55.41,55.44,98145.0,42.8212,42.8212,42.7518,42.775,98145.0
2015-12-31 11:30:00,55.44,55.58,55.41,55.58,94817.0,42.775,42.883,42.7518,42.883,94817.0
2015-12-31 11:40:00,55.58,55.66,55.58,55.63,165386.0,42.883,42.9447,42.883,42.9215,165386.0
2015-12-31 11:50:00,55.62,55.63,55.52,55.55,143431.0,42.9138,42.9215,42.8367,42.8598,143431.0
2015-12-31 12:00:00,55.56,55.68,55.55,55.66,108405.0,42.8675,42.9601,42.8598,42.9447,108405.0
2015-12-31 12:10:00,55.67,55.72,55.64,55.71,68858.0,42.9524,42.991,42.9293,42.9833,68858.0
2015-12-31 12:20:00,55.72,55.83,55.71,55.79,89083.0,42.991,43.0759,42.9833,43.045,89083.0
2015-12-31 12:30:00,55.8,55.81,55.77,55.8,55620.0,43.0527,43.0604,43.0296,43.0527,55620.0
2015-12-31 12:40:00,55.8,55.82,55.75,55.75,109428.0,43.0527,43.0681,43.0141,43.0141,109428.0
2015-12-31 12:50:00,55.75,55.76,55.64,55.65,76265.0,43.0141,43.0219,42.9293,42.937,76265.0
2015-12-31 13:00:00,55.64,55.64,55.46,55.47,82327.0,42.9293,42.9293,42.7904,42.7981,82327.0
2015-12-31 13:10:00,55.47,55.59,55.46,55.47,91213.0,42.7981,42.8907,42.7904,42.7981,91213.0
2015-12-31 13:20:00,55.47,55.51,55.38,55.38,104518.0,42.7981,42.829,42.7287,42.7287,104518.0
2015-12-31 13:30:00,55.39,55.41,55.31,55.36,114621.0,42.7364,42.7518,42.6747,42.7132,114621.0
2015-12-31 13:40:00,55.36,55.49,55.33,55.45,161653.0,42.7132,42.8135,42.6901,42.7827,161653.0
2015-12-31 13:50:00,55.44,55.5,55.42,55.42,114572.0,42.775,42.8212,42.7595,42.7595,114572.0
2015-12-31 14:00:00,55.43,55.44,55.25,55.25,121711.0,42.7672,42.775,42.6284,42.6284,121711.0
2015-12-31 14:10:00,55.25,55.28,55.15,55.19,267195.0,42.6284,42.6515,42.5512,42.5821,267195.0
2015-12-31 14:20:00,55.19,55.2,55.04,55.11,151296.0,42.5821,42.5898,42.4663,42.5203,151296.0
2015-12-31 14:30:00,55.11,55.16,55.06,55.1,136489.0,42.5203,42.5589,42.4818,42.5126,136489.0
2015-12-31 14:40:00,55.1,55.17,55.05,55.15,138650.0,42.5126,42.5666,42.474,42.5512,138650.0
2015-12-31 14:50:00,55.15,55.17,55.05,55.07,138599.0,42.5512,42.5666,42.474,42.4895,138599.0
2015-12-31 15:00:00,55.07,55.08,54.99,55.0,96920.0,42.4895,42.4972,42.4278,42.4355,96920.0
2015-12-31 15:10:00,55.0,55.16,54.97,55.1,156213.0,42.4355,42.5589,42.4123,42.5126,156213.0
2015-12-31 15:20:00,55.1,55.11,55.01,55.01,110921.0,42.5126,42.5203,42.4432,42.4432,110921.0
2015-12-31 15:30:00,55.01,55.11,55.01,55.03,171247.0,42.4432,42.5203,42.4432,42.4586,171247.0
2015-12-31 15:40:00,55.03,55.06,55.0,55.04,177223.0,42.4586,42.4818,42.4355,42.4663,177223.0
2015-12-31 15:50:00,55.04,55.04,54.81,54.81,559661.0,42.4663,42.4663,42.2889,42.2889,559661.0
2016-01-04 09:30:00,53.59,54.01,53.37,53.92,406751.0,41.3476,41.6716,41.1778,41.6022,406751.0
2016-01-04 09:40:00,53.91,54.06,53.65,53.81,238927.0,41.5945,41.7102,41.3939,41.5173,238927.0
2016-01-04 09:50:00,53.81,53.88,53.66,53.85,161124.0,41.5173,41.5713,41.4016,41.5482,161124.0
2016-01-04 10:00:00,53.85,53.85,53.54,53.7,174693.0,41.5482,41.5482,41.309,41.4324,174693.0
2016-01-04 10:10:00,53.7,53.77,53.66,53.77,158827.0,41.4324,41.4865,41.4016,41.4865,158827.0
2016-01-04 10:20:00,53.76,53.85,53.68,53.78,148772.0,41.4787,41.5482,41.417,41.4942,148772.0
2016-01-04 10:30:00,53.78,53.81,53.71,53.81,117151.0,41.4942,41.5173,41.4402,41.5173,117151.0
2016-01-04 10:40:00,53.81,53.87,53.72,53.84,137412.0,41.5173,41.5636,41.4479,41.5405,137412.0
2016-01-04 10:50:00,53.85,53.87,53.67,53.73,150013.0,41.5482,41.5636,41.4093,41.4556,150013.0
2016-01-04 11:00:00,53.74,53.74,53.57,53.66,165029.0,41.4633,41.4633,41.3321,41.4016,165029.0
2016-01-04 11:10:00,53.67,53.77,53.62,53.74,116989.0,41.4093,41.4865,41.3707,41.4633,116989.0
2016-01-04 11:20:00,53.74,53.93,53.7,53.92,130043.0,41.4633,41.6099,41.4324,41.6022,130043.0
2016-01-04 11:30:00,53.92,53.99,53.86,53.93,104341.0,41.6022,41.6562,41.5559,41.6099,104341.0
2016-01-04 11:40:00,53.93,54.07,53.92,54.05,126723.0,41.6099,41.7179,41.6022,41.7025,126723.0
2016-01-04 11:50:00,54.06,54.06,53.9,53.94,179793.0,41.7102,41.7102,41.5868,41.6176,179793.0
2016-01-04 12:00:00,53.92,53.93,53.77,53.82,112150.0,41.6022,41.6099,41.4865,41.525,112150.0
2016-01-04 12:10:00,53.82,53.89,53.75,53.87,85432.0,41.525,41.579,41.471,41.5636,85432.0
2016-01-04 12:20:00,53.87,53.94,53.81,53.87,175536.0,41.5636,41.6176,41.5173,41.5636,175536.0
2016-01-04 12:30:00,53.86,53.87,53.76,53.83,110910.0,41.5559,41.5636,41.4787,41.5328,110910.0
2016-01-04 12:40:00,53.83,54.03,53.79,54.0,134761.0,41.5328,41.6871,41.5019,41.6639,134761.0
2016-01-04 12:50:00,54.0,54.09,53.99,54.04,99762.0,41.6639,41.7334,41.6562,41.6948,99762.0
2016-01-04 13:00:00,54.03,54.15,54.0,54.09,90328.0,41.6871,41.7796,41.6639,41.7334,90328.0
2016-01-04 13:10:00,54.09,54.23,54.09,54.13,208874.0,41.7334,41.8414,41.7334,41.7642,208874.0
2016-01-04 13:20:00,54.14,54.2,54.09,54.16,114995.0,41.7719,41.8182,41.7334,41.7874,114995.0
2016-01-04 13:30:00,54.16,54.19,54.08,54.19,77126.0,41.7874,41.8105,41.7256,41.8105,77126.0
2016-01-04 13:40:00,54.18,54.26,54.14,54.19,190471.0,41.8028,41.8645,41.7719,41.8105,190471.0
2016-01-04 13:50:00,54.18,54.22,54.07,54.11,109368.0,41.8028,41.8337,41.7179,41.7488,109368.0
2016-01-04 14:00:00,54.1,54.11,53.96,54.07,139164.0,41.7411,41.7488,41.6331,41.7179,139164.0
2016-01-04 14:10:00,54.06,54.13,54.01,54.11,121033.0,41.7102,41.7642,41.6716,41.7488,121033.0
2016-01-04 14:20:00,54.12,54.18,54.07,54.08,132868.0,41.7565,41.8028,41.7179,41.7256,132868.0
2016-01-04 14:30:00,54.09,54.09,53.87,53.91,152722.0,41.7334,41.7334,41.5636,41.5945,152722.0
2016-01-04 14:40:00,53.92,53.93,53.84,53.89,168770.0,41.6022,41.6099,41.5405,41.579,168770.0
2016-01-04 14:50:00,53.89,54.01,53.84,54.0,156045.0,41.579,41.6716,41.5405,41.6639,156045.0
2016-01-04 15:00:00,54.0,54.0,53.8,53.85,153240.0,41.6639,41.6639,41.5096,41.5482,153240.0
2016-01-04 15:10:00,53.84,53.87,53.75,53.85,186775.0,41.5405,41.5636,41.471,41.5482,186775.0
2016-01-04 15:20:00,53.85,53.85,53.7,53.78,193362.0,41.5482,41.5482,41.4324,41.4942,193362.0
2016-01-04 15:30:00,53.78,53.87,53.78,53.87,301960.0,41.4942,41.5636,41.4942,41.5636,301960.0
2016-01-04 15:40:00,53.87,54.17,53.86,54.15,240962.0,41.5636,41.7951,41.5559,41.7796,240962.0
2016-01-04 15:50:00,54.16,54.34,54.07,54.33,519322.0,41.7874,41.9262,41.7179,41.9185,519322.0
2016-01-05 09:30:00,54.27,54.47,54.12,54.13,181471.0,41.8722,42.0265,41.7565,41.7642,181471.0
2016-01-05 09:40:00,54.12,54.29,54.02,54.12,137017.0,41.7565,41.8877,41.6793,41.7565,137017.0
2016-01-05 09:50:00,54.12,54.16,54.0,54.01,77712.0,41.7565,41.7874,41.6639,41.6716,77712.0
2016-01-05 10:00:00,54.01,54.02,53.87,53.91,120576.0,41.6716,41.6793,41.5636,41.5945,120576.0
2016-01-05 10:10:00,53.92,54.01,53.89,53.98,118711.0,41.6022,41.6716,41.579,41.6485,118711.0
2016-01-05 10:20:00,53.98,53.98,53.77,53.77,91895.0,41.6485,41.6485,41.4865,41.4865,91895.0
2016-01-05 10:30:00,53.78,53.99,53.73,53.98,98734.0,41.4942,41.6562,41.4556,41.6485,98734.0
2016-01-05 10:40:00,53.99,54.2,53.97,54.2,63125.0,41.6562,41.8182,41.6408,41.8182,63125.0
2016-01-05 10:50:00,54.2,54.25,54.17,54.22,87980.0,41.8182,41.8568,41.7951,41.8337,87980.0
2016-01-05 11:00:00,54.21,54.22,54.14,54.14,59757.0,41.8259,41.8337,41.7719,41.7719,59757.0
2016-01-05 11:10:00,54.13,54.13,53.99,54.02,44796.0,41.7642,41.7642,41.6562,41.6793,44796.0
2016-01-05 11:20:00,54.02,54.2,54.02,54.16,107720.0,41.6793,41.8182,41.6793,41.7874,107720.0
2016-01-05 11:30:00,54.15,54.26,54.12,54.23,59197.0,41.7796,41.8645,41.7565,41.8414,59197.0
2016-01-05 11:40:00,54.24,54.29,54.2,54.27,55671.0,41.8491,41.8877,41.8182,41.8722,55671.0
2016-01-05 11:50:00,54.29,54.31,54.24,54.28,58142.0,41.8877,41.9031,41.8491,41.88,58142.0
2016-01-05 12:00:00,54.28,54.29,53.9,53.94,155121.0,41.88,41.8877,41.5868,41.6176,155121.0
2016-01-05 12:10:00,53.94,53.99,53.8,53.93,235691.0,41.6176,41.6562,41.5096,41.6099,235691.0
2016-01-05 12:20:00,53.92,53.98,53.88,53.95,77241.0,41.6022,41.6485,41.5713,41.6253,77241.0
2016-01-05 12:30:00,53.95,53.97,53.88,53.92,75041.0,41.6253,41.6408,41.5713,41.6022,75041.0
2016-01-05 12:40:00,53.92,53.92,53.66,53.7,254656.0,41.6022,41.6022,41.4016,41.4324,254656.0
2016-01-05 12:50:00,53.7,53.82,53.63,53.81,297163.0,41.4324,41.525,41.3784,41.5173,297163.0
2016-01-05 13:00:00,53.82,53.88,53.78,53.81,258548.0,41.525,41.5713,41.4942,41.5173,258548.0
2016-01-05 13:10:00,53.8,53.84,53.58,53.58,119046.0,41.5096,41.5405,41.3399,41.3399,119046.0
2016-01-05 13:20:00,53.58,53.78,53.56,53.78,82914.0,41.3399,41.4942,41.3244,41.4942,82914.0
2016-01-05 13:30:00,53.79,53.79,53.71,53.76,118912.0,41.5019,41.5019,41.4402,41.4787,118912.0
2016-01-05 13:40:00,53.75,53.9,53.74,53.89,144933.0,41.471,41.5868,41.4633,41.579,144933.0
2016-01-05 13:50:00,53.89,53.92,53.83,53.89,126475.0,41.579,41.6022,41.5328,41.579,126475.0
2016-01-05 14:00:00,53.89,53.9,53.72,53.81,126656.0,41.579,41.5868,41.4479,41.5173,126656.0
2016-01-05 14:10:00,53.81,53.94,53.78,53.94,68012.0,41.5173,41.6176,41.4942,41.6176,68012.0
2016-01-05 14:20:00,53.94,54.03,53.94,53.97,122097.0,41.6176,41.6871,41.6176,41.6408,122097.0
2016-01-05 14:30:00,53.97,53.98,53.81,53.84,108171.0,41.6408,41.6485,41.5173,41.5405,108171.0
2016-01-05 14:40:00,53.84,53.91,53.73,53.75,120513.0,41.5405,41.5945,41.4556,41.471,120513.0
2016-01-05 14:50:00,53.75,53.8,53.69,53.72,82284.0,41.471,41.5096,41.4247,41.4479,82284.0
2016-01-05 15:00:00,53.72,53.73,53.62,53.7,85821.0,41.4479,41.4556,41.3707,41.4324,85821.0
2016-01-05 15:10:00,53.7,53.77,53.64,53.67,165892.0,41.4324,41.4865,41.3862,41.4093,165892.0
2016-01-05 15:20:00,53.66,53.76,53.55,53.73,186521.0,41.4016,41.4787,41.3167,41.4556,186521.0
2016-01-05 15:30:00,53.73,53.83,53.67,53.77,161532.0,41.4556,41.5328,41.4093,41.4865,161532.0
2016-01-05 15:40:00,53.78,53.89,53.75,53.81,220033.0,41.4942,41.579,41.471,41.5173,220033.0
2016-01-05 15:50:00,53.81,53.84,53.73,53.76,596269.0,41.5173,41.5405,41.4556,41.4787,596269.0
2016-01-06 09:30:00,52.95,53.21,52.72,53.19,318301.0,40.8538,41.0544,40.6763,41.039,318301.0
2016-01-06 09:40:00,53.21,53.41,53.13,53.41,251131.0,41.0544,41.2087,40.9927,41.2087,251131.0
2016-01-06 09:50:00,53.41,53.45,53.2,53.26,156190.0,41.2087,41.2396,41.0467,41.093,156190.0
2016-01-06 10:00:00,53.25,53.37,53.15,53.36,245401.0,41.0853,41.1778,41.0081,41.1701,245401.0
2016-01-06 10:10:00,53.37,53.52,53.32,53.51,138821.0,41.1778,41.2936,41.1393,41.2859,138821.0
2016-01-06 10:20:00,53.52,53.65,53.51,53.58,139120.0,41.2936,41.3939,41.2859,41.3399,139120.0
2016-01-06 10:30:00,53.57,53.58,53.44,53.46,210222.0,41.3321,41.3399,41.2318,41.2473,210222.0
2016-01-06 10:40:00,53.46,53.52,53.4,53.43,312259.0,41.2473,41.2936,41.201,41.2241,312259.0
2016-01-06 10:50:00,53.43,53.52,53.36,53.5,121136.0,41.2241,41.2936,41.1701,41.2781,121136.0
2016-01-06 11:00:00,53.49,53.65,53.47,53.48,143369.0,41.2704,41.3939,41.255,41.2627,143369.0
2016-01-06 11:10:00,53.48,53.64,53.47,53.63,112063.0,41.2627,41.3862,41.255,41.3784,112063.0
2016-01-06 11:20:00,53.64,53.8,53.63,53.75,133023.0,41.3862,41.5096,41.3784,41.471,133023.0
2016-01-06 11:30:00,53.75,53.84,53.67,53.82,137754.0,41.471,41.5405,41.4093,41.525,137754.0
2016-01-06 11:40:00,53.82,53.89,53.7,53.7,150229.0,41.525,41.579,41.4324,41.4324,150229.0
2016-01-06 11:50:00,53.7,53.76,53.63,53.64,190111.0,41.4324,41.4787,41.3784,41.3862,190111.0
2016-01-06 12:00:00,53.64,53.68,53.56,53.68,144546.0,41.3862,41.417,41.3244,41.417,144546.0
2016-01-06 12:10:00,53.68,53.76,53.64,53.68,122134.0,41.417,41.4787,41.3862,41.417,122134.0
2016-01-06 12:20:00,53.66,53.71,53.59,53.64,104642.0,41.4016,41.4402,41.3476,41.3862,104642.0
2016-01-06 12:30:00,53.63,53.76,53.59,53.75,175119.0,41.3784,41.4787,41.3476,41.471,175119.0
2016-01-06 12:40:00,53.73,53.73,53.6,53.62,77381.0,41.4556,41.4556,41.3553,41.3707,77381.0
2016-01-06 12:50:00,53.63,53.67,53.62,53.65,101268.0,41.3784,41.4093,41.3707,41.3939,101268.0
2016-01-06 13:00:00,53.64,53.66,53.57,53.59,115713.0,41.3862,41.4016,41.3321,41.3476,115713.0
2016-01-06 13:10:00,53.59,53.59,53.42,53.47,141816.0,41.3476,41.3476,41.2164,41.255,141816.0
2016-01-06 13:20:00,53.46,53.59,53.44,53.56,155412.0,41.2473,41.3476,41.2318,41.3244,155412.0
2016-01-06 13:30:00,53.56,53.66,53.54,53.64,168379.0,41.3244,41.4016,41.309,41.3862,168379.0
2016-01-06 13:40:00,53.65,53.66,53.46,53.48,125061.0,41.3939,41.4016,41.2473,41.2627,125061.0
2016-01-06 13:50:00,53.46,53.58,53.45,53.51,164141.0,41.2473,41.3399,41.2396,41.2859,164141.0
2016-01-06 14:00:00,53.51,53.59,53.45,53.58,150478.0,41.2859,41.3476,41.2396,41.3399,150478.0
2016-01-06 14:10:00,53.58,53.61,53.5,53.61,121866.0,41.3399,41.363,41.2781,41.363,121866.0
2016-01-06 14:20:00,53.62,53.63,53.51,53.55,159560.0,41.3707,41.3784,41.2859,41.3167,159560.0
2016-01-06 14:30:00,53.54,53.58,53.49,53.51,113742.0,41.309,41.3399,41.2704,41.2859,113742.0
2016-01-06 14:40:00,53.52,53.52,53.11,53.21,478116.0,41.2936,41.2936,40.9772,41.0544,478116.0
2016-01-06 14:50:00,53.2,53.25,53.18,53.23,255118.0,41.0467,41.0853,41.0312,41.0698,255118.0
2016-01-06 15:00:00,53.24,53.35,53.15,53.34,170094.0,41.0775,41.1624,41.0081,41.1547,170094.0
2016-01-06 15:10:00,53.35,53.4,53.3,53.38,179462.0,41.1624,41.201,41.1238,41.1856,179462.0
2016-01-06 15:20:00,53.38,53.48,53.36,53.44,136245.0,41.1856,41.2627,41.1701,41.2318,136245.0
2016-01-06 15:30:00,53.44,53.54,53.43,53.48,275396.0,41.2318,41.309,41.2241,41.2627,275396.0
2016-01-06 15:40:00,53.49,53.5,53.33,53.37,313266.0,41.2704,41.2781,41.147,41.1778,313266.0
2016-01-06 15:50:00,53.37,53.44,53.28,53.42,705166.0,41.1778,41.2318,41.1084,41.2164,705166.0
2016-01-07 09:30:00,52.39,52.44,51.66,52.32,843962.0,40.4217,40.4603,39.8585,40.3677,843962.0
2016-01-07 09:40:00,52.31,52.55,52.2,52.53,571034.0,40.36,40.5452,40.2751,40.5297,571034.0
2016-01-07 09:50:00,52.51,52.67,52.49,52.65,331523.0,40.5143,40.6377,40.4989,40.6223,331523.0
2016-01-07 10:00:00,52.65,52.66,52.36,52.47,243488.0,40.6223,40.63,40.3986,40.4834,243488.0
2016-01-07 10:10:00,52.47,52.51,52.4,52.49,232880.0,40.4834,40.5143,40.4294,40.4989,232880.0
2016-01-07 10:20:00,52.48,52.55,52.38,52.5,186265.0,40.4912,40.5452,40.414,40.5066,186265.0
2016-01-07 10:30:00,52.5,52.66,52.49,52.65,214454.0,40.5066,40.63,40.4989,40.6223,214454.0
2016-01-07 10:40:00,52.65,52.81,52.62,52.78,141183.0,40.6223,40.7458,40.5992,40.7226,141183.0
2016-01-07 10:50:00,52.78,52.95,52.78,52.93,131383.0,40.7226,40.8538,40.7226,40.8384,131383.0
2016-01-07 11:00:00,52.94,52.94,52.76,52.77,164182.0,40.8461,40.8461,40.7072,40.7149,164182.0
2016-01-07 11:10:00,52.77,52.83,52.69,52.74,89714.0,40.7149,40.7612,40.6532,40.6918,89714.0
2016-01-07 11:20:00,52.75,52.78,52.62,52.67,116114.0,40.6995,40.7226,40.5992,40.6377,116114.0
2016-01-07 11:30:00,52.66,52.75,52.63,52.66,92861.0,40.63,40.6995,40.6069,40.63,92861.0
2016-01-07 11:40:00,52.65,52.67,52.43,52.44,140225.0,40.6223,40.6377,40.4526,40.4603,140225.0
2016-01-07 11:50:00,52.43,52.57,52.38,52.53,99956.0,40.4526,40.5606,40.414,40.5297,99956.0
2016-01-07 12:00:00,52.53,52.63,52.51,52.58,124300.0,40.5297,40.6069,40.5143,40.5683,124300.0
2016-01-07 12:10:00,52.58,52.6,52.47,52.56,80410.0,40.5683,40.5837,40.4834,40.5529,80410.0
2016-01-07 12:20:00,52.57,52.59,52.37,52.4,164860.0,40.5606,40.576,40.4063,40.4294,164860.0
2016-01-07 12:30:00,52.41,52.45,52.25,52.29,103963.0,40.4371,40.468,40.3137,40.3446,103963.0
2016-01-07 12:40:00,52.29,52.43,52.28,52.4,100090.0,40.3446,40.4526,40.3368,40.4294,100090.0
2016-01-07 12:50:00,52.4,52.46,52.28,52.33,82664.0,40.4294,40.4757,40.3368,40.3754,82664.0
2016-01-07 13:00:00,52.34,52.35,52.1,52.13,164417.0,40.3831,40.3909,40.198,40.2211,164417.0
2016-01-07 13:10:00,52.13,52.14,51.97,52.01,222377.0,40.2211,40.2288,40.0977,40.1285,222377.0
2016-01-07 13:20:00,52.02,52.03,51.91,51.93,222727.0,40.1362,40.144,40.0514,40.0668,222727.0
2016-01-07 13:30:00,51.93,51.93,51.69,51.78,207457.0,40.0668,40.0668,39.8816,39.9511,207457.0
2016-01-07 13:40:00,51.78,51.96,51.68,51.95,208968.0,39.9511,40.0899,39.8739,40.0822,208968.0
2016-01-07 13:50:00,51.95,51.97,51.72,51.74,144684.0,40.0822,40.0977,39.9048,39.9202,144684.0
2016-01-07 14:00:00,51.74,51.76,51.63,51.64,142914.0,39.9202,39.9356,39.8353,39.843,142914.0
2016-01-07 14:10:00,51.64,51.71,51.53,51.7,221915.0,39.843,39.8971,39.7582,39.8893,221915.0
2016-01-07 14:20:00,51.7,51.73,51.43,51.44,217548.0,39.8893,39.9125,39.681,39.6887,217548.0
2016-01-07 14:30:00,51.44,51.56,51.37,51.53,269004.0,39.6887,39.7813,39.6347,39.7582,269004.0
2016-01-07 14:40:00,51.55,51.83,51.48,51.81,336834.0,39.7736,39.9896,39.7196,39.9742,336834.0
2016-01-07 14:50:00,51.8,51.87,51.57,51.6,320508.0,39.9665,40.0205,39.789,39.8122,320508.0
2016-01-07 15:00:00,51.6,51.71,51.5,51.71,240708.0,39.8122,39.8971,39.735,39.8971,240708.0
2016-01-07 15:10:00,51.72,51.81,51.62,51.69,233527.0,39.9048,39.9742,39.8276,39.8816,233527.0
2016-01-07 15:20:00,51.69,51.7,51.47,51.47,213925.0,39.8816,39.8893,39.7119,39.7119,213925.0
2016-01-07 15:30:00,51.47,51.98,51.47,51.93,329426.0,39.7119,40.1054,39.7119,40.0668,329426.0
2016-01-07 15:40:00,51.94,52.0,51.79,51.95,394771.0,40.0745,40.1208,39.9588,40.0822,394771.0
2016-01-07 15:50:00,51.95,51.96,51.69,51.69,861574.0,40.0822,40.0899,39.8816,39.8816,861574.0
2016-01-08 09:30:00,51.54,51.98,51.5,51.62,478352.0,39.7659,40.1054,39.735,39.8276,478352.0
2016-01-08 09:40:00,51.61,51.68,51.49,51.66,165065.0,39.8199,39.8739,39.7273,39.8585,165065.0
2016-01-08 09:50:00,51.66,51.67,51.5,51.6,370313.0,39.8585,39.8662,39.735,39.8122,370313.0
2016-01-08 10:00:00,51.6,51.62,51.24,51.27,210198.0,39.8122,39.8276,39.5344,39.5576,210198.0
2016-01-08 10:10:00,51.27,51.33,51.16,51.27,237578.0,39.5576,39.6039,39.4727,39.5576,237578.0
2016-01-08 10:20:00,51.27,51.33,51.21,51.25,200380.0,39.5576,39.6039,39.5113,39.5421,200380.0
2016-01-08 10:30:00,51.25,51.37,51.13,51.15,157366.0,39.5421,39.6347,39.4496,39.465,157366.0
2016-01-08 10:40:00,51.15,51.22,51.01,51.12,180742.0,39.465,39.519,39.357,39.4418,180742.0
2016-01-08 10:50:00,51.11,51.11,50.89,50.95,249812.0,39.4341,39.4341,39.2644,39.3107,249812.0
2016-01-08 11:00:00,50.95,51.05,50.74,50.78,380933.0,39.3107,39.3878,39.1486,39.1795,380933.0
2016-01-08 11:10:00,50.78,50.79,50.49,50.55,258821.0,39.1795,39.1872,38.9558,39.0021,258821.0
2016-01-08 11:20:00,50.55,50.65,50.47,50.49,137587.0,39.0021,39.0792,38.9403,38.9558,137587.0
2016-01-08 11:30:00,50.49,50.51,50.3,50.39,255277.0,38.9558,38.9712,38.8092,38.8786,255277.0
2016-01-08 11:40:00,50.4,50.53,50.28,50.53,226269.0,38.8863,38.9866,38.7937,38.9866,226269.0
2016-01-08 11:50:00,50.53,50.81,50.51,50.77,273593.0,38.9866,39.2027,38.9712,39.1718,273593.0
2016-01-08 12:00:00,50.78,51.02,50.61,50.99,402207.0,39.1795,39.3647,39.0483,39.3415,402207.0
2016-01-08 12:10:00,50.99,51.03,50.88,50.94,215483.0,39.3415,39.3724,39.2567,39.303,215483.0
2016-01-08 12:20:00,50.95,51.03,50.87,51.0,213545.0,39.3107,39.3724,39.249,39.3493,213545.0
2016-01-08 12:30:00,51.0,51.0,50.78,50.78,102520.0,39.3493,39.3493,39.1795,39.1795,102520.0
2016-01-08 12:40:00,50.78,50.9,50.78,50.86,178377.0,39.1795,39.2721,39.1795,39.2412,178377.0
2016-01-08 12:50:00,50.86,50.86,50.74,50.79,118376.0,39.2412,39.2412,39.1486,39.1872,118376.0
2016-01-08 13:00:00,50.78,50.84,50.68,50.74,145291.0,39.1795,39.2258,39.1024,39.1486,145291.0
2016-01-08 13:10:00,50.75,50.85,50.72,50.85,145239.0,39.1564,39.2335,39.1332,39.2335,145239.0
2016-01-08 13:20:00,50.85,50.91,50.78,50.88,176789.0,39.2335,39.2798,39.1795,39.2567,176789.0
2016-01-08 13:30:00,50.87,51.04,50.82,51.0,123269.0,39.249,39.3801,39.2104,39.3493,123269.0
2016-01-08 13:40:00,51.0,51.02,50.89,50.91,109432.0,39.3493,39.3647,39.2644,39.2798,109432.0
2016-01-08 13:50:00,50.91,50.95,50.84,50.9,124779.0,39.2798,39.3107,39.2258,39.2721,124779.0
2016-01-08 14:00:00,50.89,50.97,50.87,50.87,105097.0,39.2644,39.3261,39.249,39.249,105097.0
2016-01-08 14:10:00,50.86,50.86,50.7,50.82,146738.0,39.2412,39.2412,39.1178,39.2104,146738.0
2016-01-08 14:20:00,50.82,50.83,50.67,50.71,106984.0,39.2104,39.2181,39.0946,39.1255,106984.0
2016-01-08 14:30:00,50.7,50.8,50.64,50.71,116029.0,39.1178,39.1949,39.0715,39.1255,116029.0
2016-01-08 14:40:00,50.7,50.93,50.64,50.77,210910.0,39.1178,39.2952,39.0715,39.1718,210910.0
2016-01-08 14:50:00,50.77,50.79,50.62,50.63,121763.0,39.1718,39.1872,39.0561,39.0638,121763.0
2016-01-08 15:00:00,50.64,50.74,50.63,50.72,234087.0,39.0715,39.1486,39.0638,39.1332,234087.0
2016-01-08 15:10:00,50.71,50.83,50.64,50.67,304961.0,39.1255,39.2181,39.0715,39.0946,304961.0
2016-01-08 15:20:00,50.66,50.79,50.64,50.65,223230.0,39.0869,39.1872,39.0715,39.0792,223230.0
2016-01-08 15:30:00,50.65,50.72,50.55,50.63,284268.0,39.0792,39.1332,39.0021,39.0638,284268.0
2016-01-08 15:40:00,50.62,50.65,50.3,50.3,284786.0,39.0561,39.0792,38.8092,38.8092,284786.0
2016-01-08 15:50:00,50.3,50.41,50.24,50.37,459094.0,38.8092,38.894,38.7629,38.8632,459094.0
2016-01-11 09:30:00,50.83,51.05,50.68,50.75,164125.0,39.2181,39.3878,39.1024,39.1564,164125.0
2016-01-11 09:40:00,50.75,50.92,50.62,50.73,173281.0,39.1564,39.2875,39.0561,39.1409,173281.0
2016-01-11 09:50:00,50.74,50.88,50.71,50.88,94209.0,39.1486,39.2567,39.1255,39.2567,94209.0
2016-01-11 10:00:00,50.86,51.03,50.81,51.0,89742.0,39.2412,39.3724,39.2027,39.3493,89742.0
2016-01-11 10:10:00,51.0,51.08,50.95,50.99,132157.0,39.3493,39.411,39.3107,39.3415,132157.0
2016-01-11 10:20:00,51.0,51.14,50.98,51.04,171857.0,39.3493,39.4573,39.3338,39.3801,171857.0
2016-01-11 10:30:00,51.04,51.21,51.04,51.07,135726.0,39.3801,39.5113,39.3801,39.4033,135726.0
2016-01-11 10:40:00,51.08,51.11,51.04,51.07,400226.0,39.411,39.4341,39.3801,39.4033,400226.0
2016-01-11 10:50:00,51.07,51.09,50.91,51.01,346671.0,39.4033,39.4187,39.2798,39.357,346671.0
2016-01-11 11:00:00,51.0,51.06,50.92,50.97,172808.0,39.3493,39.3955,39.2875,39.3261,172808.0
2016-01-11 11:10:00,50.95,51.02,50.84,50.84,129226.0,39.3107,39.3647,39.2258,39.2258,129226.0
2016-01-11 11:20:00,50.84,50.84,50.73,50.81,130089.0,39.2258,39.2258,39.1409,39.2027,130089.0
2016-01-11 11:30:00,50.8,50.91,50.67,50.82,88688.0,39.1949,39.2798,39.0946,39.2104,88688.0
2016-01-11 11:40:00,50.82,51.04,50.82,51.03,117117.0,39.2104,39.3801,39.2104,39.3724,117117.0
2016-01-11 11:50:00,51.03,51.19,51.01,51.16,136824.0,39.3724,39.4958,39.357,39.4727,136824.0
2016-01-11 12:00:00,51.15,51.17,51.07,51.09,155558.0,39.465,39.4804,39.4033,39.4187,155558.0
2016-01-11 12:10:00,51.09,51.09,50.91,50.93,68249.0,39.4187,39.4187,39.2798,39.2952,68249.0
2016-01-11 12:20:00,50.92,50.94,50.81,50.85,68549.0,39.2875,39.303,39.2027,39.2335,68549.0
2016-01-11 12:30:00,50.85,50.92,50.75,50.75,62906.0,39.2335,39.2875,39.1564,39.1564,62906.0
2016-01-11 12:40:00,50.74,50.9,50.7,50.87,55103.0,39.1486,39.2721,39.1178,39.249,55103.0
2016-01-11 12:50:00,50.87,50.97,50.84,50.97,109515.0,39.249,39.3261,39.2258,39.3261,109515.0
2016-01-11 13:00:00,50.97,51.08,50.94,50.99,85965.0,39.3261,39.411,39.303,39.3415,85965.0
2016-01-11 13:10:00,51.0,51.02,50.8,50.98,88796.0,39.3493,39.3647,39.1949,39.3338,88796.0
2016-01-11 13:20:00,50.97,51.0,50.8,50.83,110240.0,39.3261,39.3493,39.1949,39.2181,110240.0
2016-01-11 13:30:00,50.83,50.87,50.65,50.75,126648.0,39.2181,39.249,39.0792,39.1564,126648.0
2016-01-11 13:40:00,50.74,50.74,50.54,50.55,82724.0,39.1486,39.1486,38.9943,39.0021,82724.0
2016-01-11 13:50:00,50.55,50.61,50.48,50.56,76199.0,39.0021,39.0483,38.948,39.0098,76199.0
2016-01-11 14:00:00,50.56,50.77,50.55,50.72,159069.0,39.0098,39.1718,39.0021,39.1332,159069.0
2016-01-11 14:10:00,50.72,50.83,50.65,50.78,158586.0,39.1332,39.2181,39.0792,39.1795,158586.0
2016-01-11 14:20:00,50.79,50.98,50.73,50.94,112280.0,39.1872,39.3338,39.1409,39.303,112280.0
2016-01-11 14:30:00,50.92,50.99,50.82,50.97,112447.0,39.2875,39.3415,39.2104,39.3261,112447.0
2016-01-11 14:40:00,50.97,51.06,50.94,50.97,185178.0,39.3261,39.3955,39.303,39.3261,185178.0
2016-01-11 14:50:00,50.96,50.99,50.87,50.97,155309.0,39.3184,39.3415,39.249,39.3261,155309.0
2016-01-11 15:00:00,50.96,51.01,50.83,50.92,229634.0,39.3184,39.357,39.2181,39.2875,229634.0
2016-01-11 15:10:00,50.93,50.94,50.79,50.89,253721.0,39.2952,39.303,39.1872,39.2644,253721.0
2016-01-11 15:20:00,50.88,51.38,50.85,51.33,257278.0,39.2567,39.6424,39.2335,39.6039,257278.0
2016-01-11 15:30:00,51.32,51.49,51.28,51.39,261647.0,39.5962,39.7273,39.5653,39.6502,261647.0
2016-01-11 15:40:00,51.38,51.5,51.27,51.32,228149.0,39.6424,39.735,39.5576,39.5962,228149.0
2016-01-11 15:50:00,51.31,51.44,51.2,51.21,526049.0,39.5884,39.6887,39.5036,39.5113,526049.0
2016-01-12 09:30:00,51.73,51.82,51.44,51.77,243580.0,39.9125,39.9819,39.6887,39.9434,243580.0
2016-01-12 09:40:00,51.76,51.84,51.54,51.55,117395.0,39.9356,39.9974,39.7659,39.7736,117395.0
2016-01-12 09:50:00,51.57,51.66,51.51,51.55,78267.0,39.789,39.8585,39.7427,39.7736,78267.0
2016-01-12 10:00:00,51.56,51.61,51.36,51.4,128969.0,39.7813,39.8199,39.627,39.6579,128969.0
2016-01-12 10:10:00,51.4,51.5,51.34,51.49,121742.0,39.6579,39.735,39.6116,39.7273,121742.0
2016-01-12 10:20:00,51.49,51.52,51.4,51.46,101319.0,39.7273,39.7505,39.6579,39.7042,101319.0
2016-01-12 10:30:00,51.45,51.62,51.43,51.45,90503.0,39.6965,39.8276,39.681,39.6965,90503.0
2016-01-12 10:40:00,51.46,51.48,51.28,51.29,123405.0,39.7042,39.7196,39.5653,39.573,123405.0
2016-01-12 10:50:00,51.29,51.37,51.24,51.35,96040.0,39.573,39.6347,39.5344,39.6193,96040.0
2016-01-12 11:00:00,51.35,51.35,51.17,51.2,90284.0,39.6193,39.6193,39.4804,39.5036,90284.0
2016-01-12 11:10:00,51.2,51.21,51.09,51.18,99567.0,39.5036,39.5113,39.4187,39.4881,99567.0
2016-01-12 11:20:00,51.19,51.25,51.07,51.13,122354.0,39.4958,39.5421,39.4033,39.4496,122354.0
2016-01-12 11:30:00,51.12,51.13,50.95,51.0,96299.0,39.4418,39.4496,39.3107,39.3493,96299.0
2016-01-12 11:40:00,51.01,51.18,50.97,51.16,187263.0,39.357,39.4881,39.3261,39.4727,187263.0
2016-01-12 11:50:00,51.15,51.16,51.04,51.09,71502.0,39.465,39.4727,39.3801,39.4187,71502.0
2016-01-12 12:00:00,51.09,51.24,51.09,51.23,181771.0,39.4187,39.5344,39.4187,39.5267,181771.0
2016-01-12 12:10:00,51.23,51.24,51.03,51.05,70863.0,39.5267,39.5344,39.3724,39.3878,70863.0
2016-01-12 12:20:00,51.05,51.1,50.97,51.06,69786.0,39.3878,39.4264,39.3261,39.3955,69786.0
2016-01-12 12:30:00,51.05,51.09,50.84,50.92,56227.0,39.3878,39.4187,39.2258,39.2875,56227.0
2016-01-12 12:40:00,50.92,50.99,50.82,50.96,64284.0,39.2875,39.3415,39.2104,39.3184,64284.0
2016-01-12 12:50:00,50.96,51.05,50.96,50.99,61827.0,39.3184,39.3878,39.3184,39.3415,61827.0
2016-01-12 13:00:00,50.98,51.13,50.98,51.06,62294.0,39.3338,39.4496,39.3338,39.3955,62294.0
2016-01-12 13:10:00,51.06,51.22,51.04,51.1,51745.0,39.3955,39.519,39.3801,39.4264,51745.0
2016-01-12 13:20:00,51.09,51.09,50.97,51.04,47037.0,39.4187,39.4187,39.3261,39.3801,47037.0
2016-01-12 13:30:00,51.03,51.12,50.98,51.04,51133.0,39.3724,39.4418,39.3338,39.3801,51133.0
2016-01-12 13:40:00,51.05,51.21,51.03,51.18,82699.0,39.3878,39.5113,39.3724,39.4881,82699.0
2016-01-12 13:50:00,51.18,51.23,51.06,51.06,52686.0,39.4881,39.5267,39.3955,39.3955,52686.0
2016-01-12 14:00:00,51.06,51.09,50.86,50.92,93083.0,39.3955,39.4187,39.2412,39.2875,93083.0
2016-01-12 14:10:00,50.92,51.02,50.89,50.94,80744.0,39.2875,39.3647,39.2644,39.303,80744.0
2016-01-12 14:20:00,50.93,51.17,50.91,51.12,127078.0,39.2952,39.4804,39.2798,39.4418,127078.0
2016-01-12 14:30:00,51.12,51.37,51.1,51.35,99500.0,39.4418,39.6347,39.4264,39.6193,99500.0
2016-01-12 14:40:00,51.36,51.37,51.23,51.24,104178.0,39.627,39.6347,39.5267,39.5344,104178.0
2016-01-12 14:50:00,51.25,51.35,51.17,51.34,98991.0,39.5421,39.6193,39.4804,39.6116,98991.0
2016-01-12 15:00:00,51.35,51.35,51.22,51.24,170986.0,39.6193,39.6193,39.519,39.5344,170986.0
2016-01-12 15:10:00,51.24,51.38,51.23,51.37,107875.0,39.5344,39.6424,39.5267,39.6347,107875.0
2016-01-12 15:20:00,51.38,51.52,51.37,51.45,102109.0,39.6424,39.7505,39.6347,39.6965,102109.0
2016-01-12 15:30:00,51.43,51.55,51.35,51.38,124687.0,39.681,39.7736,39.6193,39.6424,124687.0
2016-01-12 15:40:00,51.39,51.67,51.33,51.59,179203.0,39.6502,39.8662,39.6039,39.8045,179203.0
2016-01-12 15:50:00,51.59,51.63,51.52,51.52,297835.0,39.8045,39.8353,39.7505,39.7505,297835.0
2016-01-13 09:30:00,51.52,51.62,51.3,51.62,204364.0,39.7505,39.8276,39.5807,39.8276,204364.0
2016-01-13 09:40:00,51.61,51.77,51.55,51.73,152438.0,39.8199,39.9434,39.7736,39.9125,152438.0
2016-01-13 09:50:00,51.73,51.78,51.67,51.73,119043.0,39.9125,39.9511,39.8662,39.9125,119043.0
2016-01-13 10:00:00,51.73,51.76,51.59,51.7,163198.0,39.9125,39.9356,39.8045,39.8893,163198.0
2016-01-13 10:10:00,51.71,51.78,51.64,51.7,486106.0,39.8971,39.9511,39.843,39.8893,486106.0
2016-01-13 10:20:00,51.71,51.81,51.66,51.75,86942.0,39.8971,39.9742,39.8585,39.9279,86942.0
2016-01-13 10:30:00,51.74,51.74,51.46,51.48,148183.0,39.9202,39.9202,39.7042,39.7196,148183.0
2016-01-13 10:40:00,51.47,51.57,51.46,51.52,98509.0,39.7119,39.789,39.7042,39.7505,98509.0
2016-01-13 10:50:00,51.53,51.59,51.43,51.56,102453.0,39.7582,39.8045,39.681,39.7813,102453.0
2016-01-13 11:00:00,51.56,51.56,51.24,51.24,118290.0,39.7813,39.7813,39.5344,39.5344,118290.0
2016-01-13 11:10:00,51.24,51.51,51.23,51.51,76832.0,39.5344,39.7427,39.5267,39.7427,76832.0
2016-01-13 11:20:00,51.5,51.52,51.35,51.39,65437.0,39.735,39.7505,39.6193,39.6502,65437.0
2016-01-13 11:30:00,51.38,51.48,51.29,51.36,110149.0,39.6424,39.7196,39.573,39.627,110149.0
2016-01-13 11:40:00,51.36,51.4,51.19,51.21,103897.0,39.627,39.6579,39.4958,39.5113,103897.0
2016-01-13 11:50:00,51.21,51.27,51.02,51.06,115479.0,39.5113,39.5576,39.3647,39.3955,115479.0
2016-01-13 12:00:00,51.07,51.14,51.03,51.1,108806.0,39.4033,39.4573,39.3724,39.4264,108806.0
2016-01-13 12:10:00,51.1,51.24,51.06,51.15,72449.0,39.4264,39.5344,39.3955,39.465,72449.0
2016-01-13 12:20:00,51.15,51.25,51.09,51.22,51208.0,39.465,39.5421,39.4187,39.519,51208.0
2016-01-13 12:30:00,51.21,51.21,50.98,50.98,84129.0,39.5113,39.5113,39.3338,39.3338,84129.0
2016-01-13 12:40:00,50.98,51.03,50.91,50.96,76948.0,39.3338,39.3724,39.2798,39.3184,76948.0
2016-01-13 12:50:00,50.96,50.96,50.75,50.81,94510.0,39.3184,39.3184,39.1564,39.2027,94510.0
2016-01-13 13:00:00,50.8,50.96,50.78,50.93,81093.0,39.1949,39.3184,39.1795,39.2952,81093.0
2016-01-13 13:10:00,50.92,50.97,50.83,50.84,70737.0,39.2875,39.3261,39.2181,39.2258,70737.0
2016-01-13 13:20:00,50.84,50.88,50.78,50.79,105442.0,39.2258,39.2567,39.1795,39.1872,105442.0
2016-01-13 13:30:00,50.78,50.84,50.68,50.68,83318.0,39.1795,39.2258,39.1024,39.1024,83318.0
2016-01-13 13:40:00,50.67,50.72,50.57,50.57,93651.0,39.0946,39.1332,39.0175,39.0175,93651.0
2016-01-13 13:50:00,50.56,50.62,50.34,50.38,124949.0,39.0098,39.0561,38.84,38.8709,124949.0
2016-01-13 14:00:00,50.38,50.53,50.31,50.43,172424.0,38.8709,38.9866,38.8169,38.9095,172424.0
2016-01-13 14:10:00,50.43,50.51,50.27,50.34,183224.0,38.9095,38.9712,38.786,38.84,183224.0
2016-01-13 14:20:00,50.34,50.42,50.24,50.39,140030.0,38.84,38.9018,38.7629,38.8786,140030.0
2016-01-13 14:30:00,50.39,50.39,50.0,50.19,150268.0,38.8786,38.8786,38.5777,38.7243,150268.0
2016-01-13 14:40:00,50.19,50.19,49.84,49.94,151638.0,38.7243,38.7243,38.4543,38.5314,151638.0
2016-01-13 14:50:00,49.95,50.18,49.95,50.11,94914.0,38.5391,38.7166,38.5391,38.6626,94914.0
2016-01-13 15:00:00,50.12,50.26,50.07,50.18,153372.0,38.6703,38.7783,38.6317,38.7166,153372.0
2016-01-13 15:10:00,50.17,50.35,50.0,50.31,186077.0,38.7089,38.8477,38.5777,38.8169,186077.0
2016-01-13 15:20:00,50.3,50.45,50.23,50.27,228771.0,38.8092,38.9249,38.7552,38.786,228771.0
2016-01-13 15:30:00,50.26,50.33,50.1,50.18,149601.0,38.7783,38.8323,38.6549,38.7166,149601.0
2016-01-13 15:40:00,50.19,50.28,49.88,49.9,318540.0,38.7243,38.7937,38.4851,38.5005,318540.0
2016-01-13 15:50:00,49.89,49.95,49.8,49.83,686828.0,38.4928,38.5391,38.4234,38.4465,686828.0
2016-01-14 09:30:00,49.98,50.22,49.81,49.96,165523.0,38.5623,38.7474,38.4311,38.5468,165523.0
2016-01-14 09:40:00,49.98,50.08,49.88,49.9,201025.0,38.5623,38.6394,38.4851,38.5005,201025.0
2016-01-14 09:50:00,49.91,49.92,49.53,49.6,162909.0,38.5083,38.516,38.2151,38.2691,162909.0
2016-01-14 10:00:00,49.6,49.82,49.55,49.79,281387.0,38.2691,38.4388,38.2305,38.4157,281387.0
2016-01-14 10:10:00,49.78,50.24,49.77,50.24,350544.0,38.408,38.7629,38.4002,38.7629,350544.0
2016-01-14 10:20:00,50.25,50.46,50.11,50.41,257936.0,38.7706,38.9326,38.6626,38.894,257936.0
2016-01-14 10:30:00,50.41,50.67,50.34,50.58,194189.0,38.894,39.0946,38.84,39.0252,194189.0
2016-01-14 10:40:00,50.59,50.62,50.37,50.47,359391.0,39.0329,39.0561,38.8632,38.9403,359391.0
2016-01-14 10:50:00,50.47,50.48,50.14,50.15,160674.0,38.9403,38.948,38.6857,38.6934,160674.0
2016-01-14 11:00:00,50.16,50.2,49.9,49.94,198187.0,38.7011,38.732,38.5005,38.5314,198187.0
2016-01-14 11:10:00,49.94,50.01,49.79,49.79,154324.0,38.5314,38.5854,38.4157,38.4157,154324.0
2016-01-14 11:20:00,49.79,49.81,49.67,49.72,138561.0,38.4157,38.4311,38.3231,38.3617,138561.0
2016-01-14 11:30:00,49.73,49.79,49.64,49.73,131678.0,38.3694,38.4157,38.2999,38.3694,131678.0
2016-01-14 11:40:00,49.74,49.95,49.73,49.92,73760.0,38.3771,38.5391,38.3694,38.516,73760.0
2016-01-14 11:50:00,49.92,50.04,49.87,49.97,74829.0,38.516,38.6086,38.4774,38.5546,74829.0
2016-01-14 12:00:00,49.97,50.17,49.97,50.1,100204.0,38.5546,38.7089,38.5546,38.6549,100204.0
2016-01-14 12:10:00,50.1,50.17,49.97,50.17,140636.0,38.6549,38.7089,38.5546,38.7089,140636.0
2016-01-14 12:20:00,50.17,50.27,50.15,50.22,78687.0,38.7089,38.786,38.6934,38.7474,78687.0
2016-01-14 12:30:00,50.23,50.32,50.18,50.32,85509.0,38.7552,38.8246,38.7166,38.8246,85509.0
2016-01-14 12:40:00,50.33,50.45,50.24,50.28,116333.0,38.8323,38.9249,38.7629,38.7937,116333.0
2016-01-14 12:50:00,50.29,50.36,50.21,50.21,82931.0,38.8015,38.8555,38.7397,38.7397,82931.0
2016-01-14 13:00:00,50.19,50.29,50.18,50.26,235658.0,38.7243,38.8015,38.7166,38.7783,235658.0
2016-01-14 13:10:00,50.26,50.3,50.12,50.2,122045.0,38.7783,38.8092,38.6703,38.732,122045.0
2016-01-14 13:20:00,50.21,50.32,50.21,50.3,188352.0,38.7397,38.8246,38.7397,38.8092,188352.0
2016-01-14 13:30:00,50.3,50.35,50.24,50.25,404383.0,38.8092,38.8477,38.7629,38.7706,404383.0
2016-01-14 13:40:00,50.24,50.28,50.12,50.24,126626.0,38.7629,38.7937,38.6703,38.7629,126626.0
2016-01-14 13:50:00,50.24,50.34,50.21,50.28,193750.0,38.7629,38.84,38.7397,38.7937,193750.0
2016-01-14 14:00:00,50.29,50.3,50.2,50.26,146318.0,38.8015,38.8092,38.732,38.7783,146318.0
2016-01-14 14:10:00,50.27,50.33,50.24,50.25,388722.0,38.786,38.8323,38.7629,38.7706,388722.0
2016-01-14 14:20:00,50.26,50.32,50.2,50.32,173261.0,38.7783,38.8246,38.732,38.8246,173261.0
2016-01-14 14:30:00,50.31,50.33,50.23,50.24,241987.0,38.8169,38.8323,38.7552,38.7629,241987.0
2016-01-14 14:40:00,50.24,50.32,50.23,50.28,136264.0,38.7629,38.8246,38.7552,38.7937,136264.0
2016-01-14 14:50:00,50.28,50.36,50.28,50.34,297891.0,38.7937,38.8555,38.7937,38.84,297891.0
2016-01-14 15:00:00,50.34,50.35,50.28,50.33,282133.0,38.84,38.8477,38.7937,38.8323,282133.0
2016-01-14 15:10:00,50.33,50.36,50.27,50.32,164674.0,38.8323,38.8555,38.786,38.8246,164674.0
2016-01-14 15:20:00,50.32,50.35,50.28,50.28,420357.0,38.8246,38.8477,38.7937,38.7937,420357.0
2016-01-14 15:30:00,50.29,50.3,50.04,50.07,304563.0,38.8015,38.8092,38.6086,38.6317,304563.0
2016-01-14 15:40:00,50.07,50.16,49.98,49.99,472764.0,38.6317,38.7011,38.5623,38.57,472764.0
2016-01-14 15:50:00,49.99,50.1,49.93,50.03,841647.0,38.57,38.6549,38.5237,38.6008,841647.0
2016-01-15 09:30:00,47.89,48.14,46.73,48.07,1442229.0,36.9497,37.1426,36.0547,37.0886,1442229.0
2016-01-15 09:40:00,48.07,48.37,47.74,48.18,454549.0,37.0886,37.3201,36.834,37.1735,454549.0
2016-01-15 09:50:00,48.21,48.29,47.88,48.12,480661.0,37.1966,37.2583,36.942,37.1272,480661.0
2016-01-15 10:00:00,48.12,48.32,47.92,48.31,405580.0,37.1272,37.2815,36.9729,37.2738,405580.0
2016-01-15 10:10:00,48.31,48.48,48.17,48.42,398240.0,37.2738,37.4049,37.1658,37.3586,398240.0
2016-01-15 10:20:00,48.42,48.64,48.37,48.38,372615.0,37.3586,37.5284,37.3201,37.3278,372615.0
2016-01-15 10:30:00,48.37,48.68,48.32,48.62,255338.0,37.3201,37.5592,37.2815,37.513,255338.0
2016-01-15 10:40:00,48.62,48.69,48.41,48.52,241734.0,37.513,37.567,37.3509,37.4358,241734.0
2016-01-15 10:50:00,48.53,48.54,48.24,48.35,333054.0,37.4435,37.4512,37.2198,37.3046,333054.0
2016-01-15 11:00:00,48.35,48.44,48.16,48.16,286333.0,37.3046,37.3741,37.158,37.158,286333.0
2016-01-15 11:10:00,48.16,48.28,48.09,48.12,315059.0,37.158,37.2506,37.104,37.1272,315059.0
2016-01-15 11:20:00,48.13,48.34,48.07,48.3,115823.0,37.1349,37.2969,37.0886,37.2661,115823.0
2016-01-15 11:30:00,48.3,48.42,48.23,48.28,125749.0,37.2661,37.3586,37.212,37.2506,125749.0
2016-01-15 11:40:00,48.27,48.66,48.26,48.55,362654.0,37.2429,37.5438,37.2352,37.4589,362654.0
2016-01-15 11:50:00,48.55,48.61,48.43,48.51,175125.0,37.4589,37.5052,37.3664,37.4281,175125.0
2016-01-15 12:00:00,48.5,48.53,48.38,48.51,90220.0,37.4204,37.4435,37.3278,37.4281,90220.0
2016-01-15 12:10:00,48.51,48.6,48.26,48.3,164529.0,37.4281,37.4975,37.2352,37.2661,164529.0
2016-01-15 12:20:00,48.3,48.3,48.07,48.11,286541.0,37.2661,37.2661,37.0886,37.1195,286541.0
2016-01-15 12:30:00,48.11,48.11,47.77,47.87,186048.0,37.1195,37.1195,36.8571,36.9343,186048.0
2016-01-15 12:40:00,47.87,48.09,47.84,48.0,214009.0,36.9343,37.104,36.9111,37.0346,214009.0
2016-01-15 12:50:00,48.01,48.1,47.96,48.09,143555.0,37.0423,37.1117,37.0037,37.104,143555.0
2016-01-15 13:00:00,48.08,48.16,47.93,47.96,172609.0,37.0963,37.158,36.9806,37.0037,172609.0
2016-01-15 13:10:00,47.96,48.28,47.96,48.18,215240.0,37.0037,37.2506,37.0037,37.1735,215240.0
2016-01-15 13:20:00,48.17,48.21,48.03,48.03,125562.0,37.1658,37.1966,37.0577,37.0577,125562.0
2016-01-15 13:30:00,48.03,48.1,47.89,47.95,107263.0,37.0577,37.1117,36.9497,36.996,107263.0
2016-01-15 13:40:00,47.94,48.22,47.93,48.13,174798.0,36.9883,37.2043,36.9806,37.1349,174798.0
2016-01-15 13:50:00,48.13,48.2,48.03,48.07,232922.0,37.1349,37.1889,37.0577,37.0886,232922.0
2016-01-15 14:00:00,48.06,48.19,48.04,48.19,213004.0,37.0809,37.1812,37.0655,37.1812,213004.0
2016-01-15 14:10:00,48.2,48.3,48.13,48.22,214398.0,37.1889,37.2661,37.1349,37.2043,214398.0
2016-01-15 14:20:00,48.22,48.26,47.96,47.97,190206.0,37.2043,37.2352,37.0037,37.0114,190206.0
2016-01-15 14:30:00,47.97,48.01,47.74,47.78,286346.0,37.0114,37.0423,36.834,36.8648,286346.0
2016-01-15 14:40:00,47.78,47.97,47.78,47.93,352739.0,36.8648,37.0114,36.8648,36.9806,352739.0
2016-01-15 14:50:00,47.93,48.28,47.88,48.26,248544.0,36.9806,37.2506,36.942,37.2352,248544.0
2016-01-15 15:00:00,48.26,48.3,48.13,48.17,244862.0,37.2352,37.2661,37.1349,37.1658,244862.0
2016-01-15 15:10:00,48.16,48.18,47.8,47.82,290984.0,37.158,37.1735,36.8803,36.8957,290984.0
2016-01-15 15:20:00,47.82,48.06,47.81,48.04,266152.0,36.8957,37.0809,36.888,37.0655,266152.0
2016-01-15 15:30:00,48.04,48.08,47.88,47.94,347776.0,37.0655,37.0963,36.942,36.9883,347776.0
2016-01-15 15:40:00,47.94,48.06,47.88,47.94,585240.0,36.9883,37.0809,36.942,36.9883,585240.0
2016-01-15 15:50:00,47.94,48.02,47.89,48.02,1448154.0,36.9883,37.05,36.9497,37.05,1448154.0
2016-01-19 09:30:00,48.62,48.87,48.56,48.74,290233.0,37.513,37.7058,37.4667,37.6055,290233.0
2016-01-19 09:40:00,48.74,48.74,48.42,48.72,335072.0,37.6055,37.6055,37.3586,37.5901,335072.0
2016-01-19 09:50:00,48.72,48.84,48.58,48.65,367762.0,37.5901,37.6827,37.4821,37.5361,367762.0
2016-01-19 10:00:00,48.64,48.78,48.61,48.67,476805.0,37.5284,37.6364,37.5052,37.5515,476805.0
2016-01-19 10:10:00,48.67,48.89,48.66,48.8,365525.0,37.5515,37.7213,37.5438,37.6518,365525.0
2016-01-19 10:20:00,48.79,48.93,48.79,48.91,347604.0,37.6441,37.7521,37.6441,37.7367,347604.0
2016-01-19 10:30:00,48.91,48.92,48.66,48.66,155142.0,37.7367,37.7444,37.5438,37.5438,155142.0
2016-01-19 10:40:00,48.66,48.82,48.62,48.81,155239.0,37.5438,37.6673,37.513,37.6596,155239.0
2016-01-19 10:50:00,48.81,48.86,48.48,48.63,255521.0,37.6596,37.6981,37.4049,37.5207,255521.0
2016-01-19 11:00:00,48.63,48.73,48.55,48.6,214635.0,37.5207,37.5978,37.4589,37.4975,214635.0
2016-01-19 11:10:00,48.6,48.6,48.3,48.31,135440.0,37.4975,37.4975,37.2661,37.2738,135440.0
2016-01-19 11:20:00,48.32,48.51,48.18,48.51,129475.0,37.2815,37.4281,37.1735,37.4281,129475.0
2016-01-19 11:30:00,48.5,48.51,48.28,48.48,141343.0,37.4204,37.4281,37.2506,37.4049,141343.0
2016-01-19 11:40:00,48.48,48.54,48.25,48.26,118640.0,37.4049,37.4512,37.2275,37.2352,118640.0
2016-01-19 11:50:00,48.25,48.38,48.13,48.15,169660.0,37.2275,37.3278,37.1349,37.1503,169660.0
2016-01-19 12:00:00,48.15,48.18,48.06,48.1,186166.0,37.1503,37.1735,37.0809,37.1117,186166.0
2016-01-19 12:10:00,48.1,48.25,48.06,48.1,124365.0,37.1117,37.2275,37.0809,37.1117,124365.0
2016-01-19 12:20:00,48.09,48.34,48.07,48.31,153968.0,37.104,37.2969,37.0886,37.2738,153968.0
2016-01-19 12:30:00,48.3,48.37,48.19,48.26,90271.0,37.2661,37.3201,37.1812,37.2352,90271.0
2016-01-19 12:40:00,48.27,48.31,48.01,48.09,99989.0,37.2429,37.2738,37.0423,37.104,99989.0
2016-01-19 12:50:00,48.09,48.3,48.07,48.25,141737.0,37.104,37.2661,37.0886,37.2275,141737.0
2016-01-19 13:00:00,48.24,48.36,48.16,48.3,116364.0,37.2198,37.3124,37.158,37.2661,116364.0
2016-01-19 13:10:00,48.3,48.39,48.22,48.39,126458.0,37.2661,37.3355,37.2043,37.3355,126458.0
2016-01-19 13:20:00,48.38,48.5,48.19,48.26,137199.0,37.3278,37.4204,37.1812,37.2352,137199.0
2016-01-19 13:30:00,48.26,48.33,48.16,48.32,95904.0,37.2352,37.2892,37.158,37.2815,95904.0
2016-01-19 13:40:00,48.33,48.41,48.15,48.36,107120.0,37.2892,37.3509,37.1503,37.3124,107120.0
2016-01-19 13:50:00,48.36,48.39,48.17,48.3,87224.0,37.3124,37.3355,37.1658,37.2661,87224.0
2016-01-19 14:00:00,48.29,48.33,48.03,48.03,96669.0,37.2583,37.2892,37.0577,37.0577,96669.0
2016-01-19 14:10:00,48.03,48.1,47.9,48.04,168700.0,37.0577,37.1117,36.9574,37.0655,168700.0
2016-01-19 14:20:00,48.03,48.17,47.91,48.16,130678.0,37.0577,37.1658,36.9652,37.158,130678.0
2016-01-19 14:30:00,48.17,48.17,48.02,48.07,68251.0,37.1658,37.1658,37.05,37.0886,68251.0
2016-01-19 14:40:00,48.06,48.1,47.8,47.88,117357.0,37.0809,37.1117,36.8803,36.942,117357.0
2016-01-19 14:50:00,47.89,48.09,47.86,48.04,93763.0,36.9497,37.104,36.9266,37.0655,93763.0
2016-01-19 15:00:00,48.04,48.19,47.97,48.1,134281.0,37.0655,37.1812,37.0114,37.1117,134281.0
2016-01-19 15:10:00,48.1,48.16,47.96,48.0,144279.0,37.1117,37.158,37.0037,37.0346,144279.0
2016-01-19 15:20:00,48.01,48.4,47.96,48.38,173200.0,37.0423,37.3432,37.0037,37.3278,173200.0
2016-01-19 15:30:00,48.38,48.46,48.21,48.27,204658.0,37.3278,37.3895,37.1966,37.2429,204658.0
2016-01-19 15:40:00,48.27,48.48,48.19,48.47,269223.0,37.2429,37.4049,37.1812,37.3972,269223.0
2016-01-19 15:50:00,48.47,48.5,48.19,48.22,433967.0,37.3972,37.4204,37.1812,37.2043,433967.0
2016-01-20 09:30:00,47.91,48.78,47.67,48.24,389229.0,36.9652,37.6364,36.78,37.2198,389229.0
2016-01-20 09:40:00,48.25,48.41,48.08,48.24,261962.0,37.2275,37.3509,37.0963,37.2198,261962.0
2016-01-20 09:50:00,48.23,48.38,47.91,48.07,210760.0,37.212,37.3278,36.9652,37.0886,210760.0
2016-01-20 10:00:00,48.07,48.08,47.86,47.92,230334.0,37.0886,37.0963,36.9266,36.9729,230334.0
2016-01-20 10:10:00,47.92,47.94,47.71,47.81,240861.0,36.9729,36.9883,36.8108,36.888,240861.0
2016-01-20 10:20:00,47.79,48.0,47.71,47.96,184540.0,36.8726,37.0346,36.8108,37.0037,184540.0
2016-01-20 10:30:00,47.96,47.96,47.6,47.71,273407.0,37.0037,37.0037,36.726,36.8108,273407.0
2016-01-20 10:40:00,47.72,47.86,47.63,47.83,214636.0,36.8186,36.9266,36.7491,36.9034,214636.0
2016-01-20 10:50:00,47.82,47.86,47.55,47.61,299008.0,36.8957,36.9266,36.6874,36.7337,299008.0
2016-01-20 11:00:00,47.61,47.72,47.53,47.55,413004.0,36.7337,36.8186,36.672,36.6874,413004.0
2016-01-20 11:10:00,47.54,47.82,47.53,47.8,232344.0,36.6797,36.8957,36.672,36.8803,232344.0
2016-01-20 11:20:00,47.81,47.81,47.57,47.69,274101.0,36.888,36.888,36.7028,36.7954,274101.0
2016-01-20 11:30:00,47.7,48.21,47.67,48.16,268161.0,36.8031,37.1966,36.78,37.158,268161.0
2016-01-20 11:40:00,48.15,48.16,47.74,47.74,206701.0,37.1503,37.158,36.834,36.834,206701.0
2016-01-20 11:50:00,47.73,47.8,47.6,47.72,249608.0,36.8263,36.8803,36.726,36.8186,249608.0
2016-01-20 12:00:00,47.73,47.83,47.62,47.65,116925.0,36.8263,36.9034,36.7414,36.7645,116925.0
2016-01-20 12:10:00,47.65,47.77,47.6,47.67,129613.0,36.7645,36.8571,36.726,36.78,129613.0
2016-01-20 12:20:00,47.67,47.68,47.39,47.48,132710.0,36.78,36.7877,36.5639,36.6334,132710.0
2016-01-20 12:30:00,47.48,47.6,47.48,47.58,89267.0,36.6334,36.726,36.6334,36.7105,89267.0
2016-01-20 12:40:00,47.58,47.68,47.49,47.57,108806.0,36.7105,36.7877,36.6411,36.7028,108806.0
2016-01-20 12:50:00,47.58,47.92,47.55,47.89,216304.0,36.7105,36.9729,36.6874,36.9497,216304.0
2016-01-20 13:00:00,47.9,48.1,47.84,48.0,476473.0,36.9574,37.1117,36.9111,37.0346,476473.0
2016-01-20 13:10:00,48.0,48.11,47.87,47.93,487733.0,37.0346,37.1195,36.9343,36.9806,487733.0
2016-01-20 13:20:00,47.94,48.25,47.9,48.09,312666.0,36.9883,37.2275,36.9574,37.104,312666.0
2016-01-20 13:30:00,48.08,48.29,48.07,48.26,408367.0,37.0963,37.2583,37.0886,37.2352,408367.0
2016-01-20 13:40:00,48.26,48.36,48.15,48.27,288254.0,37.2352,37.3124,37.1503,37.2429,288254.0
2016-01-20 13:50:00,48.26,48.41,48.23,48.33,267689.0,37.2352,37.3509,37.212,37.2892,267689.0
2016-01-20 14:00:00,48.32,48.58,48.23,48.47,279051.0,37.2815,37.4821,37.212,37.3972,279051.0
2016-01-20 14:10:00,48.48,48.61,48.4,48.48,204749.0,37.4049,37.5052,37.3432,37.4049,204749.0
2016-01-20 14:20:00,48.48,48.57,48.15,48.17,365447.0,37.4049,37.4744,37.1503,37.1658,365447.0
2016-01-20 14:30:00,48.16,48.43,48.12,48.42,155319.0,37.158,37.3664,37.1272,37.3586,155319.0
2016-01-20 14:40:00,48.42,48.48,48.26,48.47,123588.0,37.3586,37.4049,37.2352,37.3972,123588.0
2016-01-20 14:50:00,48.47,48.66,48.39,48.41,469215.0,37.3972,37.5438,37.3355,37.3509,469215.0
2016-01-20 15:00:00,48.4,48.61,48.31,48.45,340961.0,37.3432,37.5052,37.2738,37.3818,340961.0
2016-01-20 15:10:00,48.45,48.92,48.43,48.87,365949.0,37.3818,37.7444,37.3664,37.7058,365949.0
2016-01-20 15:20:00,48.88,49.28,48.87,49.18,652297.0,37.7136,38.0222,37.7058,37.945,652297.0
2016-01-20 15:30:00,49.18,49.25,48.99,49.08,652983.0,37.945,37.999,37.7984,37.8679,652983.0
2016-01-20 15:40:00,49.08,49.16,48.92,49.12,833145.0,37.8679,37.9296,37.7444,37.8987,833145.0
2016-01-20 15:50:00,49.12,49.16,48.97,49.0,717381.0,37.8987,37.9296,37.783,37.8061,717381.0
2016-01-21 09:30:00,49.66,49.7,49.27,49.27,352630.0,38.3154,38.3462,38.0145,38.0145,352630.0
2016-01-21 09:40:00,49.27,49.5,49.0,49.11,227232.0,38.0145,38.1919,37.8061,37.891,227232.0
2016-01-21 09:50:00,49.12,49.37,49.1,49.18,215039.0,37.8987,38.0916,37.8833,37.945,215039.0
2016-01-21 10:00:00,49.18,49.79,49.18,49.79,349558.0,37.945,38.4157,37.945,38.4157,349558.0
2016-01-21 10:10:00,49.78,50.0,49.75,49.92,217853.0,38.408,38.5777,38.3848,38.516,217853.0
2016-01-21 10:20:00,49.92,50.1,49.84,50.04,204726.0,38.516,38.6549,38.4543,38.6086,204726.0
2016-01-21 10:30:00,50.05,50.11,49.84,49.95,181537.0,38.6163,38.6626,38.4543,38.5391,181537.0
2016-01-21 10:40:00,49.96,50.13,49.94,49.96,256619.0,38.5468,38.678,38.5314,38.5468,256619.0
2016-01-21 10:50:00,49.96,49.99,49.7,49.74,158696.0,38.5468,38.57,38.3462,38.3771,158696.0
2016-01-21 11:00:00,49.74,49.99,49.57,49.85,235816.0,38.3771,38.57,38.2459,38.462,235816.0
2016-01-21 11:10:00,49.86,49.96,49.78,49.88,141158.0,38.4697,38.5468,38.408,38.4851,141158.0
2016-01-21 11:20:00,49.89,49.93,49.78,49.85,165265.0,38.4928,38.5237,38.408,38.462,165265.0
2016-01-21 11:30:00,49.85,49.97,49.78,49.93,93534.0,38.462,38.5546,38.408,38.5237,93534.0
2016-01-21 11:40:00,49.94,50.12,49.84,50.12,102581.0,38.5314,38.6703,38.4543,38.6703,102581.0
2016-01-21 11:50:00,50.11,50.27,49.98,50.23,160888.0,38.6626,38.786,38.5623,38.7552,160888.0
2016-01-21 12:00:00,50.24,50.43,50.24,50.35,147422.0,38.7629,38.9095,38.7629,38.8477,147422.0
2016-01-21 12:10:00,50.35,50.43,50.31,50.33,205481.0,38.8477,38.9095,38.8169,38.8323,205481.0
2016-01-21 12:20:00,50.33,50.52,50.3,50.5,185624.0,38.8323,38.9789,38.8092,38.9635,185624.0
2016-01-21 12:30:00,50.5,50.72,50.48,50.63,388216.0,38.9635,39.1332,38.948,39.0638,388216.0
2016-01-21 12:40:00,50.62,50.65,50.52,50.63,220846.0,39.0561,39.0792,38.9789,39.0638,220846.0
2016-01-21 12:50:00,50.63,50.7,50.6,50.68,183017.0,39.0638,39.1178,39.0406,39.1024,183017.0
2016-01-21 13:00:00,50.67,50.84,50.63,50.83,194977.0,39.0946,39.2258,39.0638,39.2181,194977.0
2016-01-21 13:10:00,50.84,50.86,50.67,50.72,294297.0,39.2258,39.2412,39.0946,39.1332,294297.0
2016-01-21 13:20:00,50.72,50.72,50.47,50.5,316102.0,39.1332,39.1332,38.9403,38.9635,316102.0
2016-01-21 13:30:00,50.48,50.57,50.32,50.47,198314.0,38.948,39.0175,38.8246,38.9403,198314.0
2016-01-21 13:40:00,50.47,50.47,50.2,50.27,180777.0,38.9403,38.9403,38.732,38.786,180777.0
2016-01-21 13:50:00,50.28,50.28,50.09,50.12,135758.0,38.7937,38.7937,38.6471,38.6703,135758.0
2016-01-21 14:00:00,50.13,50.19,49.96,50.0,152122.0,38.678,38.7243,38.5468,38.5777,152122.0
2016-01-21 14:10:00,50.0,50.0,49.75,49.82,145200.0,38.5777,38.5777,38.3848,38.4388,145200.0
2016-01-21 14:20:00,49.83,49.92,49.69,49.84,162352.0,38.4465,38.516,38.3385,38.4543,162352.0
2016-01-21 14:30:00,49.84,50.15,49.82,50.09,160331.0,38.4543,38.6934,38.4388,38.6471,160331.0
2016-01-21 14:40:00,50.1,50.2,49.97,49.99,160460.0,38.6549,38.732,38.5546,38.57,160460.0
2016-01-21 14:50:00,50.0,50.22,49.97,50.15,211585.0,38.5777,38.7474,38.5546,38.6934,211585.0
2016-01-21 15:00:00,50.16,50.17,49.79,49.86,261044.0,38.7011,38.7089,38.4157,38.4697,261044.0
2016-01-21 15:10:00,49.86,49.94,49.74,49.87,280548.0,38.4697,38.5314,38.3771,38.4774,280548.0
2016-01-21 15:20:00,49.86,50.01,49.8,49.94,213831.0,38.4697,38.5854,38.4234,38.5314,213831.0
2016-01-21 15:30:00,49.94,50.14,49.94,50.09,199152.0,38.5314,38.6857,38.5314,38.6471,199152.0
2016-01-21 15:40:00,50.08,50.16,49.95,49.99,302162.0,38.6394,38.7011,38.5391,38.57,302162.0
2016-01-21 15:50:00,49.98,50.04,49.83,49.83,531495.0,38.5623,38.6086,38.4465,38.4465,531495.0
2016-01-22 09:30:00,50.84,51.23,50.14,51.07,278182.0,39.2258,39.5267,38.6857,39.4033,278182.0
2016-01-22 09:40:00,51.08,51.19,50.97,51.08,150941.0,39.411,39.4958,39.3261,39.411,150941.0
2016-01-22 09:50:00,51.08,51.11,50.64,50.76,202111.0,39.411,39.4341,39.0715,39.1641,202111.0
2016-01-22 10:00:00,50.76,50.82,50.47,50.52,134164.0,39.1641,39.2104,38.9403,38.9789,134164.0
2016-01-22 10:10:00,50.52,50.61,50.43,50.52,169067.0,38.9789,39.0483,38.9095,38.9789,169067.0
2016-01-22 10:20:00,50.51,50.62,50.44,50.53,127326.0,38.9712,39.0561,38.9172,38.9866,127326.0
2016-01-22 10:30:00,50.54,50.67,50.52,50.66,204172.0,38.9943,39.0946,38.9789,39.0869,204172.0
2016-01-22 10:40:00,50.66,50.71,50.57,50.6,187201.0,39.0869,39.1255,39.0175,39.0406,187201.0
2016-01-22 10:50:00,50.6,50.69,50.59,50.62,247872.0,39.0406,39.1101,39.0329,39.0561,247872.0
2016-01-22 11:00:00,50.63,50.65,50.52,50.53,221650.0,39.0638,39.0792,38.9789,38.9866,221650.0
2016-01-22 11:10:00,50.53,50.53,50.43,50.5,117630.0,38.9866,38.9866,38.9095,38.9635,117630.0
2016-01-22 11:20:00,50.51,50.56,50.44,50.53,155067.0,38.9712,39.0098,38.9172,38.9866,155067.0
2016-01-22 11:30:00,50.52,50.55,50.34,50.34,75298.0,38.9789,39.0021,38.84,38.84,75298.0
2016-01-22 11:40:00,50.33,50.43,50.28,50.3,73114.0,38.8323,38.9095,38.7937,38.8092,73114.0
2016-01-22 11:50:00,50.31,50.39,50.24,50.24,64635.0,38.8169,38.8786,38.7629,38.7629,64635.0
2016-01-22 12:00:00,50.24,50.37,50.22,50.31,85473.0,38.7629,38.8632,38.7474,38.8169,85473.0
2016-01-22 12:10:00,50.32,50.32,50.18,50.3,97302.0,38.8246,38.8246,38.7166,38.8092,97302.0
2016-01-22 12:20:00,50.31,50.34,50.2,50.25,75555.0,38.8169,38.84,38.732,38.7706,75555.0
2016-01-22 12:30:00,50.25,50.32,50.14,50.3,89454.0,38.7706,38.8246,38.6857,38.8092,89454.0
2016-01-22 12:40:00,50.3,50.35,50.23,50.32,59434.0,38.8092,38.8477,38.7552,38.8246,59434.0
2016-01-22 12:50:00,50.33,50.44,50.32,50.4,53691.0,38.8323,38.9172,38.8246,38.8863,53691.0
2016-01-22 13:00:00,50.39,50.39,50.21,50.22,61811.0,38.8786,38.8786,38.7397,38.7474,61811.0
2016-01-22 13:10:00,50.22,50.37,50.21,50.32,80461.0,38.7474,38.8632,38.7397,38.8246,80461.0
2016-01-22 13:20:00,50.31,50.42,50.28,50.29,98855.0,38.8169,38.9018,38.7937,38.8015,98855.0
2016-01-22 13:30:00,50.3,50.44,50.29,50.37,54272.0,38.8092,38.9172,38.8015,38.8632,54272.0
2016-01-22 13:40:00,50.37,50.46,50.32,50.46,63884.0,38.8632,38.9326,38.8246,38.9326,63884.0
2016-01-22 13:50:00,50.46,50.48,50.41,50.46,48913.0,38.9326,38.948,38.894,38.9326,48913.0
2016-01-22 14:00:00,50.46,50.56,50.42,50.56,52409.0,38.9326,39.0098,38.9018,39.0098,52409.0
2016-01-22 14:10:00,50.57,50.62,50.53,50.55,61865.0,39.0175,39.0561,38.9866,39.0021,61865.0
2016-01-22 14:20:00,50.55,50.57,50.41,50.45,72271.0,39.0021,39.0175,38.894,38.9249,72271.0
2016-01-22 14:30:00,50.44,50.49,50.36,50.38,101254.0,38.9172,38.9558,38.8555,38.8709,101254.0
2016-01-22 14:40:00,50.37,50.44,50.34,50.39,70032.0,38.8632,38.9172,38.84,38.8786,70032.0
2016-01-22 14:50:00,50.39,50.45,50.34,50.39,98422.0,38.8786,38.9249,38.84,38.8786,98422.0
2016-01-22 15:00:00,50.39,50.45,50.32,50.33,95023.0,38.8786,38.9249,38.8246,38.8323,95023.0
2016-01-22 15:10:00,50.33,50.42,50.29,50.35,106098.0,38.8323,38.9018,38.8015,38.8477,106098.0
2016-01-22 15:20:00,50.35,50.38,50.23,50.36,168465.0,38.8477,38.8709,38.7552,38.8555,168465.0
2016-01-22 15:30:00,50.35,50.41,50.27,50.38,167631.0,38.8477,38.894,38.786,38.8709,167631.0
2016-01-22 15:40:00,50.38,50.43,50.33,50.37,191331.0,38.8709,38.9095,38.8323,38.8632,191331.0
2016-01-22 15:50:00,50.38,50.42,50.28,50.3,710564.0,38.8709,38.9018,38.7937,38.8092,710564.0
2016-01-25 09:30:00,50.35,50.45,50.14,50.43,309724.0,38.8477,38.9249,38.6857,38.9095,309724.0
2016-01-25 09:40:00,50.41,50.44,50.12,50.13,128460.0,38.894,38.9172,38.6703,38.678,128460.0
2016-01-25 09:50:00,50.14,50.24,50.03,50.07,125479.0,38.6857,38.7629,38.6008,38.6317,125479.0
2016-01-25 10:00:00,50.07,50.19,50.02,50.1,352387.0,38.6317,38.7243,38.5931,38.6549,352387.0
2016-01-25 10:10:00,50.1,50.19,50.01,50.16,219860.0,38.6549,38.7243,38.5854,38.7011,219860.0
2016-01-25 10:20:00,50.16,50.31,50.15,50.28,192017.0,38.7011,38.8169,38.6934,38.7937,192017.0
2016-01-25 10:30:00,50.28,50.36,50.23,50.27,267248.0,38.7937,38.8555,38.7552,38.786,267248.0
2016-01-25 10:40:00,50.28,50.32,50.2,50.3,200859.0,38.7937,38.8246,38.732,38.8092,200859.0
2016-01-25 10:50:00,50.3,50.41,50.26,50.36,147694.0,38.8092,38.894,38.7783,38.8555,147694.0
2016-01-25 11:00:00,50.35,50.35,50.25,50.31,164937.0,38.8477,38.8477,38.7706,38.8169,164937.0
2016-01-25 11:10:00,50.31,50.36,50.22,50.33,161515.0,38.8169,38.8555,38.7474,38.8323,161515.0
2016-01-25 11:20:00,50.33,50.4,50.31,50.39,143979.0,38.8323,38.8863,38.8169,38.8786,143979.0
2016-01-25 11:30:00,50.39,50.44,50.33,50.42,117901.0,38.8786,38.9172,38.8323,38.9018,117901.0
2016-01-25 11:40:00,50.41,50.45,50.32,50.39,101955.0,38.894,38.9249,38.8246,38.8786,101955.0
2016-01-25 11:50:00,50.4,50.51,50.4,50.45,82682.0,38.8863,38.9712,38.8863,38.9249,82682.0
2016-01-25 12:00:00,50.45,50.49,50.43,50.46,77307.0,38.9249,38.9558,38.9095,38.9326,77307.0
2016-01-25 12:10:00,50.46,50.52,50.43,50.5,88442.0,38.9326,38.9789,38.9095,38.9635,88442.0
2016-01-25 12:20:00,50.51,50.58,50.47,50.56,80931.0,38.9712,39.0252,38.9403,39.0098,80931.0
2016-01-25 12:30:00,50.55,50.61,50.48,50.61,76892.0,39.0021,39.0483,38.948,39.0483,76892.0
2016-01-25 12:40:00,50.61,50.9,50.61,50.85,263461.0,39.0483,39.2721,39.0483,39.2335,263461.0
2016-01-25 12:50:00,50.85,50.96,50.85,50.95,170836.0,39.2335,39.3184,39.2335,39.3107,170836.0
2016-01-25 13:00:00,50.95,51.0,50.89,50.94,164726.0,39.3107,39.3493,39.2644,39.303,164726.0
2016-01-25 13:10:00,50.94,50.97,50.86,50.93,108490.0,39.303,39.3261,39.2412,39.2952,108490.0
2016-01-25 13:20:00,50.93,51.01,50.92,50.97,109364.0,39.2952,39.357,39.2875,39.3261,109364.0
2016-01-25 13:30:00,50.96,50.98,50.89,50.9,140085.0,39.3184,39.3338,39.2644,39.2721,140085.0
2016-01-25 13:40:00,50.9,50.92,50.8,50.81,102552.0,39.2721,39.2875,39.1949,39.2027,102552.0
2016-01-25 13:50:00,50.81,50.83,50.71,50.71,100279.0,39.2027,39.2181,39.1255,39.1255,100279.0
2016-01-25 14:00:00,50.7,50.73,50.64,50.68,182402.0,39.1178,39.1409,39.0715,39.1024,182402.0
2016-01-25 14:10:00,50.69,50.73,50.66,50.7,217460.0,39.1101,39.1409,39.0869,39.1178,217460.0
2016-01-25 14:20:00,50.71,50.71,50.57,50.66,100215.0,39.1255,39.1255,39.0175,39.0869,100215.0
2016-01-25 14:30:00,50.65,50.68,50.57,50.63,99440.0,39.0792,39.1024,39.0175,39.0638,99440.0
2016-01-25 14:40:00,50.62,50.65,50.55,50.59,115362.0,39.0561,39.0792,39.0021,39.0329,115362.0
2016-01-25 14:50:00,50.58,50.66,50.57,50.65,136181.0,39.0252,39.0869,39.0175,39.0792,136181.0
2016-01-25 15:00:00,50.64,50.69,50.55,50.55,182357.0,39.0715,39.1101,39.0021,39.0021,182357.0
2016-01-25 15:10:00,50.55,50.57,50.38,50.39,133092.0,39.0021,39.0175,38.8709,38.8786,133092.0
2016-01-25 15:20:00,50.4,50.4,50.18,50.2,172852.0,38.8863,38.8863,38.7166,38.732,172852.0
2016-01-25 15:30:00,50.2,50.24,50.09,50.13,177453.0,38.732,38.7629,38.6471,38.678,177453.0
2016-01-25 15:40:00,50.12,50.15,50.0,50.07,230597.0,38.6703,38.6934,38.5777,38.6317,230597.0
2016-01-25 15:50:00,50.06,50.12,50.01,50.08,427314.0,38.624,38.6703,38.5854,38.6394,427314.0
2016-01-26 09:30:00,50.38,50.57,50.26,50.3,191874.0,38.8709,39.0175,38.7783,38.8092,191874.0
2016-01-26 09:40:00,50.33,50.38,50.16,50.18,75769.0,38.8323,38.8709,38.7011,38.7166,75769.0
2016-01-26 09:50:00,50.19,50.27,50.03,50.04,394691.0,38.7243,38.786,38.6008,38.6086,394691.0
2016-01-26 10:00:00,50.04,50.3,50.03,50.23,152620.0,38.6086,38.8092,38.6008,38.7552,152620.0
2016-01-26 10:10:00,50.24,50.43,50.22,50.42,116176.0,38.7629,38.9095,38.7474,38.9018,116176.0
2016-01-26 10:20:00,50.41,50.65,50.34,50.63,218843.0,38.894,39.0792,38.84,39.0638,218843.0
2016-01-26 10:30:00,50.62,50.79,50.62,50.75,137445.0,39.0561,39.1872,39.0561,39.1564,137445.0
2016-01-26 10:40:00,50.75,50.79,50.68,50.72,267877.0,39.1564,39.1872,39.1024,39.1332,267877.0
2016-01-26 10:50:00,50.71,50.79,50.68,50.77,352877.0,39.1255,39.1872,39.1024,39.1718,352877.0
2016-01-26 11:00:00,50.76,50.98,50.75,50.9,244672.0,39.1641,39.3338,39.1564,39.2721,244672.0
2016-01-26 11:10:00,50.89,50.9,50.78,50.85,178134.0,39.2644,39.2721,39.1795,39.2335,178134.0
2016-01-26 11:20:00,50.85,50.86,50.7,50.8,153034.0,39.2335,39.2412,39.1178,39.1949,153034.0
2016-01-26 11:30:00,50.81,50.81,50.56,50.65,102141.0,39.2027,39.2027,39.0098,39.0792,102141.0
2016-01-26 11:40:00,50.64,50.77,50.63,50.73,63714.0,39.0715,39.1718,39.0638,39.1409,63714.0
2016-01-26 11:50:00,50.72,50.86,50.72,50.81,103099.0,39.1332,39.2412,39.1332,39.2027,103099.0
2016-01-26 12:00:00,50.81,50.91,50.8,50.86,94337.0,39.2027,39.2798,39.1949,39.2412,94337.0
2016-01-26 12:10:00,50.85,51.02,50.85,50.96,119215.0,39.2335,39.3647,39.2335,39.3184,119215.0
2016-01-26 12:20:00,50.96,51.02,50.94,51.01,95302.0,39.3184,39.3647,39.303,39.357,95302.0
2016-01-26 12:30:00,51.0,51.02,50.92,50.94,55297.0,39.3493,39.3647,39.2875,39.303,55297.0
2016-01-26 12:40:00,50.95,51.0,50.93,50.96,92116.0,39.3107,39.3493,39.2952,39.3184,92116.0
2016-01-26 12:50:00,50.97,51.01,50.93,50.98,61098.0,39.3261,39.357,39.2952,39.3338,61098.0
2016-01-26 13:00:00,50.99,51.06,50.86,50.86,137375.0,39.3415,39.3955,39.2412,39.2412,137375.0
2016-01-26 13:10:00,50.86,50.92,50.78,50.82,102985.0,39.2412,39.2875,39.1795,39.2104,102985.0
2016-01-26 13:20:00,50.82,50.93,50.73,50.88,122602.0,39.2104,39.2952,39.1409,39.2567,122602.0
2016-01-26 13:30:00,50.88,50.88,50.79,50.85,126192.0,39.2567,39.2567,39.1872,39.2335,126192.0
2016-01-26 13:40:00,50.86,50.93,50.81,50.87,75050.0,39.2412,39.2952,39.2027,39.249,75050.0
2016-01-26 13:50:00,50.88,50.89,50.77,50.78,72282.0,39.2567,39.2644,39.1718,39.1795,72282.0
2016-01-26 14:00:00,50.78,50.79,50.68,50.7,137063.0,39.1795,39.1872,39.1024,39.1178,137063.0
2016-01-26 14:10:00,50.7,50.71,50.58,50.61,166586.0,39.1178,39.1255,39.0252,39.0483,166586.0
2016-01-26 14:20:00,50.61,50.73,50.6,50.67,125083.0,39.0483,39.1409,39.0406,39.0946,125083.0
2016-01-26 14:30:00,50.66,50.71,50.63,50.71,107554.0,39.0869,39.1255,39.0638,39.1255,107554.0
2016-01-26 14:40:00,50.72,50.81,50.63,50.64,220518.0,39.1332,39.2027,39.0638,39.0715,220518.0
2016-01-26 14:50:00,50.63,50.7,50.57,50.6,150511.0,39.0638,39.1178,39.0175,39.0406,150511.0
2016-01-26 15:00:00,50.6,50.64,50.51,50.55,171984.0,39.0406,39.0715,38.9712,39.0021,171984.0
2016-01-26 15:10:00,50.55,50.76,50.51,50.67,161439.0,39.0021,39.1641,38.9712,39.0946,161439.0
2016-01-26 15:20:00,50.66,50.71,50.59,50.62,213595.0,39.0869,39.1255,39.0329,39.0561,213595.0
2016-01-26 15:30:00,50.61,50.67,50.52,50.6,351699.0,39.0483,39.0946,38.9789,39.0406,351699.0
2016-01-26 15:40:00,50.6,50.66,50.59,50.64,289427.0,39.0406,39.0869,39.0329,39.0715,289427.0
2016-01-26 15:50:00,50.64,50.7,50.57,50.7,553885.0,39.0715,39.1178,39.0175,39.1178,553885.0
2016-01-27 09:30:00,50.41,50.67,50.25,50.66,325222.0,38.894,39.0946,38.7706,39.0869,325222.0
2016-01-27 09:40:00,50.66,50.76,50.48,50.48,296579.0,39.0869,39.1641,38.948,38.948,296579.0
2016-01-27 09:50:00,50.48,50.51,50.21,50.27,352485.0,38.948,38.9712,38.7397,38.786,352485.0
2016-01-27 10:00:00,50.27,50.29,50.13,50.17,302651.0,38.786,38.8015,38.678,38.7089,302651.0
2016-01-27 10:10:00,50.18,50.18,49.99,50.02,226337.0,38.7166,38.7166,38.57,38.5931,226337.0
2016-01-27 10:20:00,50.03,50.12,49.97,50.0,143673.0,38.6008,38.6703,38.5546,38.5777,143673.0
2016-01-27 10:30:00,50.01,50.28,49.98,50.27,166677.0,38.5854,38.7937,38.5623,38.786,166677.0
2016-01-27 10:40:00,50.27,50.31,50.22,50.26,142537.0,38.786,38.8169,38.7474,38.7783,142537.0
2016-01-27 10:50:00,50.25,50.34,50.23,50.33,143178.0,38.7706,38.84,38.7552,38.8323,143178.0
2016-01-27 11:00:00,50.33,50.42,50.29,50.41,129550.0,38.8323,38.9018,38.8015,38.894,129550.0
2016-01-27 11:10:00,50.41,50.61,50.38,50.6,144167.0,38.894,39.0483,38.8709,39.0406,144167.0
2016-01-27 11:20:00,50.59,50.82,50.55,50.71,184914.0,39.0329,39.2104,39.0021,39.1255,184914.0
2016-01-27 11:30:00,50.7,51.02,50.7,51.0,215769.0,39.1178,39.3647,39.1178,39.3493,215769.0
2016-01-27 11:40:00,51.0,51.2,50.99,51.12,193248.0,39.3493,39.5036,39.3415,39.4418,193248.0
2016-01-27 11:50:00,51.12,51.29,51.11,51.28,222826.0,39.4418,39.573,39.4341,39.5653,222826.0
2016-01-27 12:00:00,51.27,51.49,51.25,51.49,263543.0,39.5576,39.7273,39.5421,39.7273,263543.0
2016-01-27 12:10:00,51.49,51.57,51.35,51.37,269102.0,39.7273,39.789,39.6193,39.6347,269102.0
2016-01-27 12:20:00,51.37,51.37,51.02,51.11,136770.0,39.6347,39.6347,39.3647,39.4341,136770.0
2016-01-27 12:30:00,51.11,51.16,51.08,51.08,138126.0,39.4341,39.4727,39.411,39.411,138126.0
2016-01-27 12:40:00,51.09,51.21,51.03,51.18,134704.0,39.4187,39.5113,39.3724,39.4881,134704.0
2016-01-27 12:50:00,51.17,51.17,51.09,51.12,102780.0,39.4804,39.4804,39.4187,39.4418,102780.0
2016-01-27 13:00:00,51.12,51.38,51.06,51.38,149640.0,39.4418,39.6424,39.3955,39.6424,149640.0
2016-01-27 13:10:00,51.37,51.41,51.27,51.32,194219.0,39.6347,39.6656,39.5576,39.5962,194219.0
2016-01-27 13:20:00,51.32,51.37,51.17,51.19,128327.0,39.5962,39.6347,39.4804,39.4958,128327.0
2016-01-27 13:30:00,51.17,51.29,51.12,51.15,93366.0,39.4804,39.573,39.4418,39.465,93366.0
2016-01-27 13:40:00,51.15,51.15,50.94,51.07,163989.0,39.465,39.465,39.303,39.4033,163989.0
2016-01-27 13:50:00,51.08,51.11,50.95,51.05,134410.0,39.411,39.4341,39.3107,39.3878,134410.0
2016-01-27 14:00:00,51.03,51.25,50.69,50.69,139344.0,39.3724,39.5421,39.1101,39.1101,139344.0
2016-01-27 14:10:00,50.68,50.98,50.64,50.96,211490.0,39.1024,39.3338,39.0715,39.3184,211490.0
2016-01-27 14:20:00,50.96,51.03,50.86,50.99,151526.0,39.3184,39.3724,39.2412,39.3415,151526.0
2016-01-27 14:30:00,50.99,51.01,50.72,50.74,182415.0,39.3415,39.357,39.1332,39.1486,182415.0
2016-01-27 14:40:00,50.73,50.81,50.6,50.76,134185.0,39.1409,39.2027,39.0406,39.1641,134185.0
2016-01-27 14:50:00,50.77,50.82,50.55,50.64,172340.0,39.1718,39.2104,39.0021,39.0715,172340.0
2016-01-27 15:00:00,50.63,50.64,50.43,50.56,267977.0,39.0638,39.0715,38.9095,39.0098,267977.0
2016-01-27 15:10:00,50.55,50.56,50.24,50.25,335083.0,39.0021,39.0098,38.7629,38.7706,335083.0
2016-01-27 15:20:00,50.26,50.44,50.25,50.29,211685.0,38.7783,38.9172,38.7706,38.8015,211685.0
2016-01-27 15:30:00,50.29,50.44,50.21,50.23,356474.0,38.8015,38.9172,38.7397,38.7552,356474.0
2016-01-27 15:40:00,50.22,50.45,50.17,50.45,425007.0,38.7474,38.9249,38.7089,38.9249,425007.0
2016-01-27 15:50:00,50.44,50.74,50.38,50.68,812558.0,38.9172,39.1486,38.8709,39.1024,812558.0
2016-01-28 09:30:00,50.95,52.0,50.66,51.31,569191.0,39.6028,40.419,39.3774,39.8827,569191.0
2016-01-28 09:40:00,51.32,51.7,51.21,51.68,333425.0,39.8904,40.1858,39.8049,40.1703,333425.0
2016-01-28 09:50:00,51.68,51.84,51.49,51.75,304522.0,40.1703,40.2946,40.0226,40.2247,304522.0
2016-01-28 10:00:00,51.7,51.94,51.61,51.76,416196.0,40.1858,40.3723,40.1158,40.2324,416196.0
2016-01-28 10:10:00,51.75,51.8,51.41,51.5,494334.0,40.2247,40.2635,39.9604,40.0303,494334.0
2016-01-28 10:20:00,51.49,51.49,51.27,51.34,279779.0,40.0226,40.0226,39.8516,39.906,279779.0
2016-01-28 10:30:00,51.34,51.43,51.2,51.41,281383.0,39.906,39.9759,39.7972,39.9604,281383.0
2016-01-28 10:40:00,51.42,51.54,51.31,51.44,227545.0,39.9682,40.0614,39.8827,39.9837,227545.0
2016-01-28 10:50:00,51.44,51.55,51.32,51.38,198225.0,39.9837,40.0692,39.8904,39.9371,198225.0
2016-01-28 11:00:00,51.37,51.39,51.25,51.34,170656.0,39.9293,39.9448,39.836,39.906,170656.0
2016-01-28 11:10:00,51.35,51.39,51.13,51.18,109147.0,39.9137,39.9448,39.7427,39.7816,109147.0
2016-01-28 11:20:00,51.18,51.24,51.01,51.03,102497.0,39.7816,39.8282,39.6495,39.665,102497.0
2016-01-28 11:30:00,51.02,51.05,50.79,50.81,136325.0,39.6572,39.6806,39.4785,39.494,136325.0
2016-01-28 11:40:00,50.81,50.86,50.58,50.66,153352.0,39.494,39.5329,39.3152,39.3774,153352.0
2016-01-28 11:50:00,50.67,50.78,50.41,50.42,289323.0,39.3852,39.4707,39.1831,39.1909,289323.0
2016-01-28 12:00:00,50.41,50.6,50.39,50.46,193377.0,39.1831,39.3308,39.1676,39.222,193377.0
2016-01-28 12:10:00,50.46,50.61,50.43,50.57,157637.0,39.222,39.3386,39.1986,39.3075,157637.0
2016-01-28 12:20:00,50.57,50.78,50.56,50.72,120589.0,39.3075,39.4707,39.2997,39.4241,120589.0
2016-01-28 12:30:00,50.71,50.88,50.68,50.82,112637.0,39.4163,39.5484,39.393,39.5018,112637.0
2016-01-28 12:40:00,50.83,51.03,50.82,50.92,100559.0,39.5096,39.665,39.5018,39.5795,100559.0
2016-01-28 12:50:00,50.92,50.96,50.76,50.92,110131.0,39.5795,39.6106,39.4551,39.5795,110131.0
2016-01-28 13:00:00,50.91,51.04,50.9,50.99,115930.0,39.5717,39.6728,39.564,39.6339,115930.0
2016-01-28 13:10:00,50.99,51.16,50.95,51.05,137873.0,39.6339,39.7661,39.6028,39.6806,137873.0
2016-01-28 13:20:00,51.05,51.05,50.9,51.0,153721.0,39.6806,39.6806,39.564,39.6417,153721.0
2016-01-28 13:30:00,50.99,51.13,50.98,51.08,143261.0,39.6339,39.7427,39.6262,39.7039,143261.0
2016-01-28 13:40:00,51.08,51.17,51.07,51.15,146782.0,39.7039,39.7738,39.6961,39.7583,146782.0
2016-01-28 13:50:00,51.14,51.22,51.02,51.02,150102.0,39.7505,39.8127,39.6572,39.6572,150102.0
2016-01-28 14:00:00,51.01,51.3,51.0,51.17,165040.0,39.6495,39.8749,39.6417,39.7738,165040.0
2016-01-28 14:10:00,51.18,51.29,51.12,51.25,121610.0,39.7816,39.8671,39.735,39.836,121610.0
2016-01-28 14:20:00,51.25,51.47,51.22,51.44,160766.0,39.836,40.007,39.8127,39.9837,160766.0
2016-01-28 14:30:00,51.44,51.54,51.41,51.45,176484.0,39.9837,40.0614,39.9604,39.9915,176484.0
2016-01-28 14:40:00,51.44,51.51,51.33,51.35,217944.0,39.9837,40.0381,39.8982,39.9137,217944.0
2016-01-28 14:50:00,51.35,51.39,51.19,51.25,189779.0,39.9137,39.9448,39.7894,39.836,189779.0
2016-01-28 15:00:00,51.24,51.32,51.19,51.28,256360.0,39.8282,39.8904,39.7894,39.8593,256360.0
2016-01-28 15:10:00,51.29,51.34,51.25,51.33,261978.0,39.8671,39.906,39.836,39.8982,261978.0
2016-01-28 15:20:00,51.33,51.41,51.3,51.35,239965.0,39.8982,39.9604,39.8749,39.9137,239965.0
2016-01-28 15:30:00,51.35,51.44,51.28,51.37,267319.0,39.9137,39.9837,39.8593,39.9293,267319.0
2016-01-28 15:40:00,51.38,51.41,51.24,51.3,299515.0,39.9371,39.9604,39.8282,39.8749,299515.0
2016-01-28 15:50:00,51.3,51.32,51.11,51.11,779436.0,39.8749,39.8904,39.7272,39.7272,779436.0
2016-01-29 09:30:00,51.32,51.5,50.99,51.49,236752.0,39.8904,40.0303,39.6339,40.0226,236752.0
2016-01-29 09:40:00,51.5,51.9,51.49,51.87,279674.0,40.0303,40.3413,40.0226,40.3179,279674.0
2016-01-29 09:50:00,51.88,52.0,51.73,51.98,199474.0,40.3257,40.419,40.2091,40.4034,199474.0
2016-01-29 10:00:00,51.99,52.1,51.87,52.05,288981.0,40.4112,40.4967,40.3179,40.4579,288981.0
2016-01-29 10:10:00,52.05,52.14,51.95,51.96,261510.0,40.4579,40.5278,40.3801,40.3879,261510.0
2016-01-29 10:20:00,51.96,52.06,51.91,51.97,227805.0,40.3879,40.4656,40.349,40.3957,227805.0
2016-01-29 10:30:00,51.97,52.0,51.88,51.99,154176.0,40.3957,40.419,40.3257,40.4112,154176.0
2016-01-29 10:40:00,51.99,52.24,51.98,52.1,202220.0,40.4112,40.6055,40.4034,40.4967,202220.0
2016-01-29 10:50:00,52.11,52.12,51.89,52.05,240421.0,40.5045,40.5123,40.3335,40.4579,240421.0
2016-01-29 11:00:00,52.06,52.13,52.01,52.05,285651.0,40.4656,40.52,40.4268,40.4579,285651.0
2016-01-29 11:10:00,52.06,52.13,51.94,51.97,282148.0,40.4656,40.52,40.3723,40.3957,282148.0
2016-01-29 11:20:00,51.97,52.01,51.88,51.99,210810.0,40.3957,40.4268,40.3257,40.4112,210810.0
2016-01-29 11:30:00,52.0,52.03,51.89,51.9,173192.0,40.419,40.4423,40.3335,40.3413,173192.0
2016-01-29 11:40:00,51.9,51.95,51.85,51.89,126820.0,40.3413,40.3801,40.3024,40.3335,126820.0
2016-01-29 11:50:00,51.88,52.07,51.87,52.01,182336.0,40.3257,40.4734,40.3179,40.4268,182336.0
2016-01-29 12:00:00,52.01,52.15,51.98,52.09,127905.0,40.4268,40.5356,40.4034,40.4889,127905.0
2016-01-29 12:10:00,52.09,52.16,52.04,52.16,129249.0,40.4889,40.5434,40.4501,40.5434,129249.0
2016-01-29 12:20:00,52.16,52.18,52.09,52.1,109290.0,40.5434,40.5589,40.4889,40.4967,109290.0
2016-01-29 12:30:00,52.1,52.11,52.04,52.09,86169.0,40.4967,40.5045,40.4501,40.4889,86169.0
2016-01-29 12:40:00,52.09,52.12,52.04,52.05,94228.0,40.4889,40.5123,40.4501,40.4579,94228.0
2016-01-29 12:50:00,52.06,52.19,52.06,52.17,101856.0,40.4656,40.5667,40.4656,40.5511,101856.0
2016-01-29 13:00:00,52.16,52.17,52.06,52.13,83161.0,40.5434,40.5511,40.4656,40.52,83161.0
2016-01-29 13:10:00,52.13,52.17,52.05,52.07,97806.0,40.52,40.5511,40.4579,40.4734,97806.0
2016-01-29 13:20:00,52.07,52.17,52.07,52.12,93853.0,40.4734,40.5511,40.4734,40.5123,93853.0
2016-01-29 13:30:00,52.13,52.2,52.07,52.2,90031.0,40.52,40.5744,40.4734,40.5744,90031.0
2016-01-29 13:40:00,52.2,52.4,52.2,52.4,155284.0,40.5744,40.7299,40.5744,40.7299,155284.0
2016-01-29 13:50:00,52.39,52.45,52.34,52.43,153525.0,40.7221,40.7688,40.6833,40.7532,153525.0
2016-01-29 14:00:00,52.42,52.43,52.29,52.35,118313.0,40.7454,40.7532,40.6444,40.691,118313.0
2016-01-29 14:10:00,52.35,52.38,52.29,52.31,115169.0,40.691,40.7144,40.6444,40.6599,115169.0
2016-01-29 14:20:00,52.31,52.45,52.3,52.44,132908.0,40.6599,40.7688,40.6522,40.761,132908.0
2016-01-29 14:30:00,52.44,52.46,52.37,52.4,132942.0,40.761,40.7765,40.7066,40.7299,132942.0
2016-01-29 14:40:00,52.41,52.45,52.35,52.43,109553.0,40.7377,40.7688,40.691,40.7532,109553.0
2016-01-29 14:50:00,52.43,52.44,52.3,52.36,124141.0,40.7532,40.761,40.6522,40.6988,124141.0
2016-01-29 15:00:00,52.36,52.46,52.31,52.46,162066.0,40.6988,40.7765,40.6599,40.7765,162066.0
2016-01-29 15:10:00,52.45,52.5,52.41,52.49,143957.0,40.7688,40.8076,40.7377,40.7999,143957.0
2016-01-29 15:20:00,52.48,52.64,52.47,52.6,160944.0,40.7921,40.9165,40.7843,40.8854,160944.0
2016-01-29 15:30:00,52.59,52.65,52.58,52.59,258126.0,40.8776,40.9242,40.8698,40.8776,258126.0
2016-01-29 15:40:00,52.58,52.64,52.53,52.62,356104.0,40.8698,40.9165,40.8309,40.9009,356104.0
2016-01-29 15:50:00,52.61,52.94,52.6,52.93,1452571.0,40.8931,41.1496,40.8854,41.1419,1452571.0
2016-02-01 09:30:00,52.3,52.78,52.3,52.78,263000.0,40.6522,41.0253,40.6522,41.0253,263000.0
2016-02-01 09:40:00,52.79,52.79,52.55,52.56,140789.0,41.033,41.033,40.8465,40.8543,140789.0
2016-02-01 09:50:00,52.57,52.73,52.55,52.7,107085.0,40.862,40.9864,40.8465,40.9631,107085.0
2016-02-01 10:00:00,52.72,52.74,52.59,52.67,137169.0,40.9786,40.9942,40.8776,40.9398,137169.0
2016-02-01 10:10:00,52.68,52.98,52.59,52.9,146135.0,40.9475,41.1807,40.8776,41.1185,146135.0
2016-02-01 10:20:00,52.89,53.15,52.89,53.11,349494.0,41.1108,41.3129,41.1108,41.2818,349494.0
2016-02-01 10:30:00,53.1,53.13,52.98,53.13,387641.0,41.274,41.2973,41.1807,41.2973,387641.0
2016-02-01 10:40:00,53.13,53.27,53.05,53.15,157353.0,41.2973,41.4061,41.2351,41.3129,157353.0
2016-02-01 10:50:00,53.15,53.25,53.09,53.23,172256.0,41.3129,41.3906,41.2662,41.3751,172256.0
2016-02-01 11:00:00,53.24,53.24,53.1,53.14,89197.0,41.3828,41.3828,41.274,41.3051,89197.0
2016-02-01 11:10:00,53.14,53.22,53.02,53.03,93265.0,41.3051,41.3673,41.2118,41.2196,93265.0
2016-02-01 11:20:00,53.03,53.09,52.91,53.09,150896.0,41.2196,41.2662,41.1263,41.2662,150896.0
2016-02-01 11:30:00,53.09,53.15,52.99,53.12,83677.0,41.2662,41.3129,41.1885,41.2895,83677.0
2016-02-01 11:40:00,53.11,53.11,52.99,53.0,125988.0,41.2818,41.2818,41.1885,41.1963,125988.0
2016-02-01 11:50:00,53.0,53.1,52.94,52.99,133582.0,41.1963,41.274,41.1496,41.1885,133582.0
2016-02-01 12:00:00,52.98,53.05,52.87,52.93,108841.0,41.1807,41.2351,41.0952,41.1419,108841.0
2016-02-01 12:10:00,52.93,53.01,52.9,52.93,81167.0,41.1419,41.204,41.1185,41.1419,81167.0
2016-02-01 12:20:00,52.93,52.93,52.81,52.83,94390.0,41.1419,41.1419,41.0486,41.0641,94390.0
2016-02-01 12:30:00,52.83,52.84,52.77,52.83,64256.0,41.0641,41.0719,41.0175,41.0641,64256.0
2016-02-01 12:40:00,52.83,52.85,52.73,52.85,84775.0,41.0641,41.0797,40.9864,41.0797,84775.0
2016-02-01 12:50:00,52.85,52.86,52.73,52.74,89783.0,41.0797,41.0875,40.9864,40.9942,89783.0
2016-02-01 13:00:00,52.75,52.94,52.73,52.76,92011.0,41.002,41.1496,40.9864,41.0097,92011.0
2016-02-01 13:10:00,52.75,52.82,52.71,52.75,81099.0,41.002,41.0564,40.9709,41.002,81099.0
2016-02-01 13:20:00,52.75,52.88,52.75,52.85,81549.0,41.002,41.103,41.002,41.0797,81549.0
2016-02-01 13:30:00,52.85,52.85,52.73,52.77,63702.0,41.0797,41.0797,40.9864,41.0175,63702.0
2016-02-01 13:40:00,52.78,52.85,52.7,52.83,81944.0,41.0253,41.0797,40.9631,41.0641,81944.0
2016-02-01 13:50:00,52.83,52.83,52.64,52.7,121270.0,41.0641,41.0641,40.9165,40.9631,121270.0
2016-02-01 14:00:00,52.7,52.79,52.61,52.61,60657.0,40.9631,41.033,40.8931,40.8931,60657.0
2016-02-01 14:10:00,52.61,52.63,52.51,52.6,89749.0,40.8931,40.9087,40.8154,40.8854,89749.0
2016-02-01 14:20:00,52.6,52.67,52.56,52.66,73401.0,40.8854,40.9398,40.8543,40.932,73401.0
2016-02-01 14:30:00,52.66,52.71,52.62,52.71,93672.0,40.932,40.9709,40.9009,40.9709,93672.0
2016-02-01 14:40:00,52.72,52.82,52.71,52.77,185003.0,40.9786,41.0564,40.9709,41.0175,185003.0
2016-02-01 14:50:00,52.77,52.89,52.75,52.88,109456.0,41.0175,41.1108,41.002,41.103,109456.0
2016-02-01 15:00:00,52.87,52.93,52.85,52.92,132289.0,41.0952,41.1419,41.0797,41.1341,132289.0
2016-02-01 15:10:00,52.92,53.05,52.84,53.03,173635.0,41.1341,41.2351,41.0719,41.2196,173635.0
2016-02-01 15:20:00,53.03,53.13,52.99,53.12,143615.0,41.2196,41.2973,41.1885,41.2895,143615.0
2016-02-01 15:30:00,53.12,53.15,52.96,52.98,193819.0,41.2895,41.3129,41.1652,41.1807,193819.0
2016-02-01 15:40:00,52.98,53.06,52.94,52.94,160659.0,41.1807,41.2429,41.1496,41.1496,160659.0
2016-02-01 15:50:00,52.94,52.97,52.79,52.83,288412.0,41.1496,41.173,41.033,41.0641,288412.0
2016-02-02 09:30:00,52.12,52.5,51.98,52.1,260650.0,40.5123,40.8076,40.4034,40.4967,260650.0
2016-02-02 09:40:00,52.09,52.09,51.44,51.53,410863.0,40.4889,40.4889,39.9837,40.0537,410863.0
2016-02-02 09:50:00,51.52,51.68,51.38,51.68,231205.0,40.0459,40.1703,39.9371,40.1703,231205.0
2016-02-02 10:00:00,51.68,52.09,51.62,51.96,298286.0,40.1703,40.4889,40.1236,40.3879,298286.0
2016-02-02 10:10:00,51.95,52.06,51.89,51.92,127763.0,40.3801,40.4656,40.3335,40.3568,127763.0
2016-02-02 10:20:00,51.91,52.0,51.86,51.93,117887.0,40.349,40.419,40.3102,40.3646,117887.0
2016-02-02 10:30:00,51.93,51.98,51.75,51.78,146081.0,40.3646,40.4034,40.2247,40.248,146081.0
2016-02-02 10:40:00,51.78,51.86,51.67,51.78,169680.0,40.248,40.3102,40.1625,40.248,169680.0
2016-02-02 10:50:00,51.79,51.83,51.61,51.65,168114.0,40.2558,40.2868,40.1158,40.1469,168114.0
2016-02-02 11:00:00,51.66,51.7,51.53,51.6,178185.0,40.1547,40.1858,40.0537,40.1081,178185.0
2016-02-02 11:10:00,51.61,51.66,51.48,51.51,197221.0,40.1158,40.1547,40.0148,40.0381,197221.0
2016-02-02 11:20:00,51.51,51.6,51.42,51.48,162450.0,40.0381,40.1081,39.9682,40.0148,162450.0
2016-02-02 11:30:00,51.55,51.63,51.5,51.61,177394.0,40.0692,40.1314,40.0303,40.1158,177394.0
2016-02-02 11:40:00,51.61,51.68,51.5,51.56,159428.0,40.1158,40.1703,40.0303,40.077,159428.0
2016-02-02 11:50:00,51.57,51.6,51.42,51.46,95392.0,40.0848,40.1081,39.9682,39.9993,95392.0
2016-02-02 12:00:00,51.46,51.51,51.34,51.36,91687.0,39.9993,40.0381,39.906,39.9215,91687.0
2016-02-02 12:10:00,51.35,51.35,51.16,51.16,184860.0,39.9137,39.9137,39.7661,39.7661,184860.0
2016-02-02 12:20:00,51.16,51.29,51.14,51.22,99551.0,39.7661,39.8671,39.7505,39.8127,99551.0
2016-02-02 12:30:00,51.22,51.33,51.15,51.32,89888.0,39.8127,39.8982,39.7583,39.8904,89888.0
2016-02-02 12:40:00,51.31,51.44,51.27,51.43,147450.0,39.8827,39.9837,39.8516,39.9759,147450.0
2016-02-02 12:50:00,51.43,51.52,51.4,51.5,195650.0,39.9759,40.0459,39.9526,40.0303,195650.0
2016-02-02 13:00:00,51.5,51.55,51.4,51.41,147581.0,40.0303,40.0692,39.9526,39.9604,147581.0
2016-02-02 13:10:00,51.42,51.51,51.3,51.37,150361.0,39.9682,40.0381,39.8749,39.9293,150361.0
2016-02-02 13:20:00,51.37,51.37,51.24,51.3,214097.0,39.9293,39.9293,39.8282,39.8749,214097.0
2016-02-02 13:30:00,51.3,51.31,51.19,51.19,126769.0,39.8749,39.8827,39.7894,39.7894,126769.0
2016-02-02 13:40:00,51.2,51.21,51.1,51.14,122309.0,39.7972,39.8049,39.7194,39.7505,122309.0
2016-02-02 13:50:00,51.14,51.14,50.92,50.96,213861.0,39.7505,39.7505,39.5795,39.6106,213861.0
2016-02-02 14:00:00,50.96,51.0,50.87,50.87,246106.0,39.6106,39.6417,39.5407,39.5407,246106.0
2016-02-02 14:10:00,50.87,51.01,50.86,50.98,140647.0,39.5407,39.6495,39.5329,39.6262,140647.0
2016-02-02 14:20:00,50.98,50.99,50.77,50.78,127955.0,39.6262,39.6339,39.4629,39.4707,127955.0
2016-02-02 14:30:00,50.79,51.01,50.79,50.99,108455.0,39.4785,39.6495,39.4785,39.6339,108455.0
2016-02-02 14:40:00,51.0,51.01,50.92,50.97,177970.0,39.6417,39.6495,39.5795,39.6184,177970.0
2016-02-02 14:50:00,50.97,51.05,50.83,50.83,275481.0,39.6184,39.6806,39.5096,39.5096,275481.0
2016-02-02 15:00:00,50.83,50.86,50.74,50.74,179049.0,39.5096,39.5329,39.4396,39.4396,179049.0
2016-02-02 15:10:00,50.74,50.83,50.65,50.73,293020.0,39.4396,39.5096,39.3696,39.4318,293020.0
2016-02-02 15:20:00,50.73,50.78,50.64,50.75,302033.0,39.4318,39.4707,39.3619,39.4474,302033.0
2016-02-02 15:30:00,50.74,50.89,50.74,50.84,395414.0,39.4396,39.5562,39.4396,39.5173,395414.0
2016-02-02 15:40:00,50.84,50.86,50.73,50.77,297805.0,39.5173,39.5329,39.4318,39.4629,297805.0
2016-02-02 15:50:00,50.76,50.8,50.64,50.64,907350.0,39.4551,39.4862,39.3619,39.3619,907350.0
2016-02-03 09:30:00,50.15,50.41,50.0,50.34,489619.0,38.981,39.1831,38.8644,39.1287,489619.0
2016-02-03 09:40:00,50.33,50.39,50.16,50.28,359047.0,39.1209,39.1676,38.9888,39.0821,359047.0
2016-02-03 09:50:00,50.28,50.34,50.1,50.25,277821.0,39.0821,39.1287,38.9421,39.0587,277821.0
2016-02-03 10:00:00,50.23,50.25,49.78,49.87,484843.0,39.0432,39.0587,38.6934,38.7634,484843.0
2016-02-03 10:10:00,49.87,49.91,49.51,49.53,500668.0,38.7634,38.7945,38.4835,38.4991,500668.0
2016-02-03 10:20:00,49.53,49.71,49.4,49.43,325611.0,38.4991,38.639,38.398,38.4214,325611.0
2016-02-03 10:30:00,49.42,49.44,49.1,49.27,444384.0,38.4136,38.4291,38.1649,38.297,444384.0
2016-02-03 10:40:00,49.26,49.5,49.23,49.45,244618.0,38.2892,38.4758,38.2659,38.4369,244618.0
2016-02-03 10:50:00,49.45,49.81,49.42,49.8,599108.0,38.4369,38.7167,38.4136,38.709,599108.0
2016-02-03 11:00:00,49.81,49.84,49.6,49.67,232844.0,38.7167,38.74,38.5535,38.6079,232844.0
2016-02-03 11:10:00,49.66,49.95,49.52,49.91,134850.0,38.6001,38.8255,38.4913,38.7945,134850.0
2016-02-03 11:20:00,49.91,50.05,49.78,49.97,283034.0,38.7945,38.9033,38.6934,38.8411,283034.0
2016-02-03 11:30:00,49.98,50.01,49.8,49.98,391187.0,38.8489,38.8722,38.709,38.8489,391187.0
2016-02-03 11:40:00,49.99,50.15,49.97,50.01,215456.0,38.8566,38.981,38.8411,38.8722,215456.0
2016-02-03 11:50:00,50.01,50.05,49.87,50.01,125461.0,38.8722,38.9033,38.7634,38.8722,125461.0
2016-02-03 12:00:00,50.02,50.08,49.89,49.98,149497.0,38.88,38.9266,38.7789,38.8489,149497.0
2016-02-03 12:10:00,49.97,50.01,49.84,49.94,108372.0,38.8411,38.8722,38.74,38.8178,108372.0
2016-02-03 12:20:00,49.93,50.04,49.89,49.93,180733.0,38.81,38.8955,38.7789,38.81,180733.0
2016-02-03 12:30:00,49.94,49.94,49.68,49.77,198864.0,38.8178,38.8178,38.6157,38.6856,198864.0
2016-02-03 12:40:00,49.77,49.84,49.68,49.83,104241.0,38.6856,38.74,38.6157,38.7323,104241.0
2016-02-03 12:50:00,49.84,49.98,49.77,49.97,105422.0,38.74,38.8489,38.6856,38.8411,105422.0
2016-02-03 13:00:00,49.97,50.07,49.91,49.92,138001.0,38.8411,38.9188,38.7945,38.8022,138001.0
2016-02-03 13:10:00,49.91,50.05,49.91,50.02,116767.0,38.7945,38.9033,38.7945,38.88,116767.0
2016-02-03 13:20:00,50.02,50.08,49.94,49.99,106165.0,38.88,38.9266,38.8178,38.8566,106165.0
2016-02-03 13:30:00,49.98,50.01,49.79,49.81,128052.0,38.8489,38.8722,38.7012,38.7167,128052.0
2016-02-03 13:40:00,49.81,49.96,49.79,49.92,104079.0,38.7167,38.8333,38.7012,38.8022,104079.0
2016-02-03 13:50:00,49.92,49.94,49.79,49.82,96517.0,38.8022,38.8178,38.7012,38.7245,96517.0
2016-02-03 14:00:00,49.82,50.1,49.82,50.03,145254.0,38.7245,38.9421,38.7245,38.8877,145254.0
2016-02-03 14:10:00,50.03,50.18,49.98,49.98,135809.0,38.8877,39.0043,38.8489,38.8489,135809.0
2016-02-03 14:20:00,49.98,50.53,49.98,50.45,263063.0,38.8489,39.2764,38.8489,39.2142,263063.0
2016-02-03 14:30:00,50.44,50.52,50.26,50.38,152150.0,39.2064,39.2686,39.0665,39.1598,152150.0
2016-02-03 14:40:00,50.38,50.57,50.31,50.47,188406.0,39.1598,39.3075,39.1054,39.2297,188406.0
2016-02-03 14:50:00,50.47,50.63,50.3,50.55,198538.0,39.2297,39.3541,39.0976,39.2919,198538.0
2016-02-03 15:00:00,50.54,50.62,50.42,50.59,214510.0,39.2841,39.3463,39.1909,39.323,214510.0
2016-02-03 15:10:00,50.6,50.71,50.48,50.52,157809.0,39.3308,39.4163,39.2375,39.2686,157809.0
2016-02-03 15:20:00,50.52,50.57,50.38,50.38,151976.0,39.2686,39.3075,39.1598,39.1598,151976.0
2016-02-03 15:30:00,50.38,50.46,50.19,50.26,292455.0,39.1598,39.222,39.0121,39.0665,292455.0
2016-02-03 15:40:00,50.26,50.34,50.19,50.23,314842.0,39.0665,39.1287,39.0121,39.0432,314842.0
2016-02-03 15:50:00,50.24,50.35,50.23,50.24,572175.0,39.051,39.1365,39.0432,39.051,572175.0
2016-02-04 09:30:00,50.46,50.55,50.21,50.34,209667.0,39.222,39.2919,39.0276,39.1287,209667.0
2016-02-04 09:40:00,50.34,50.4,50.01,50.33,193723.0,39.1287,39.1753,38.8722,39.1209,193723.0
2016-02-04 09:50:00,50.32,50.81,50.32,50.68,321307.0,39.1131,39.494,39.1131,39.393,321307.0
2016-02-04 10:00:00,50.66,50.84,50.55,50.84,364998.0,39.3774,39.5173,39.2919,39.5173,364998.0
2016-02-04 10:10:00,50.84,51.56,50.75,51.51,233075.0,39.5173,40.077,39.4474,40.0381,233075.0
2016-02-04 10:20:00,51.52,51.62,51.28,51.35,236781.0,40.0459,40.1236,39.8593,39.9137,236781.0
2016-02-04 10:30:00,51.33,51.55,51.23,51.55,219152.0,39.8982,40.0692,39.8205,40.0692,219152.0
2016-02-04 10:40:00,51.55,51.56,51.45,51.46,203337.0,40.0692,40.077,39.9915,39.9993,203337.0
2016-02-04 10:50:00,51.46,51.48,51.26,51.35,347379.0,39.9993,40.0148,39.8438,39.9137,347379.0
2016-02-04 11:00:00,51.34,51.36,50.97,51.01,162445.0,39.906,39.9215,39.6184,39.6495,162445.0
2016-02-04 11:10:00,51.0,51.16,50.78,50.79,225338.0,39.6417,39.7661,39.4707,39.4785,225338.0
2016-02-04 11:20:00,50.79,51.14,50.79,51.03,139069.0,39.4785,39.7505,39.4785,39.665,139069.0
2016-02-04 11:30:00,51.03,51.04,50.85,50.91,125011.0,39.665,39.6728,39.5251,39.5717,125011.0
2016-02-04 11:40:00,50.91,50.93,50.63,50.8,140408.0,39.5717,39.5873,39.3541,39.4862,140408.0
2016-02-04 11:50:00,50.79,50.94,50.76,50.83,139229.0,39.4785,39.5951,39.4551,39.5096,139229.0
2016-02-04 12:00:00,50.84,51.03,50.78,50.98,162708.0,39.5173,39.665,39.4707,39.6262,162708.0
2016-02-04 12:10:00,50.98,51.13,50.96,51.05,159780.0,39.6262,39.7427,39.6106,39.6806,159780.0
2016-02-04 12:20:00,51.06,51.1,50.94,51.01,179946.0,39.6883,39.7194,39.5951,39.6495,179946.0
2016-02-04 12:30:00,51.02,51.18,50.94,51.18,115158.0,39.6572,39.7816,39.5951,39.7816,115158.0
2016-02-04 12:40:00,51.19,51.31,51.17,51.31,171617.0,39.7894,39.8827,39.7738,39.8827,171617.0
2016-02-04 12:50:00,51.31,51.33,51.18,51.2,84196.0,39.8827,39.8982,39.7816,39.7972,84196.0
2016-02-04 13:00:00,51.2,51.34,51.15,51.29,131382.0,39.7972,39.906,39.7583,39.8671,131382.0
2016-02-04 13:10:00,51.28,51.32,51.17,51.18,168893.0,39.8593,39.8904,39.7738,39.7816,168893.0
2016-02-04 13:20:00,51.17,51.28,51.13,51.24,81040.0,39.7738,39.8593,39.7427,39.8282,81040.0
2016-02-04 13:30:00,51.22,51.3,51.18,51.24,88733.0,39.8127,39.8749,39.7816,39.8282,88733.0
2016-02-04 13:40:00,51.24,51.25,51.04,51.05,87555.0,39.8282,39.836,39.6728,39.6806,87555.0
2016-02-04 13:50:00,51.08,51.16,51.03,51.16,80752.0,39.7039,39.7661,39.665,39.7661,80752.0
2016-02-04 14:00:00,51.16,51.16,50.98,51.01,129334.0,39.7661,39.7661,39.6262,39.6495,129334.0
2016-02-04 14:10:00,51.0,51.06,50.98,50.99,205459.0,39.6417,39.6883,39.6262,39.6339,205459.0
2016-02-04 14:20:00,50.99,51.04,50.91,50.95,136070.0,39.6339,39.6728,39.5717,39.6028,136070.0
2016-02-04 14:30:00,50.94,51.05,50.84,50.87,177187.0,39.5951,39.6806,39.5173,39.5407,177187.0
2016-02-04 14:40:00,50.87,51.15,50.85,51.14,121696.0,39.5407,39.7583,39.5251,39.7505,121696.0
2016-02-04 14:50:00,51.13,51.18,51.05,51.16,315974.0,39.7427,39.7816,39.6806,39.7661,315974.0
2016-02-04 15:00:00,51.16,51.23,51.11,51.2,202212.0,39.7661,39.8205,39.7272,39.7972,202212.0
2016-02-04 15:10:00,51.2,51.28,51.09,51.09,459950.0,39.7972,39.8593,39.7117,39.7117,459950.0
2016-02-04 15:20:00,51.1,51.28,51.09,51.25,255712.0,39.7194,39.8593,39.7117,39.836,255712.0
2016-02-04 15:30:00,51.26,51.29,51.11,51.26,372220.0,39.8438,39.8671,39.7272,39.8438,372220.0
2016-02-04 15:40:00,51.26,51.33,51.19,51.23,252012.0,39.8438,39.8982,39.7894,39.8205,252012.0
2016-02-04 15:50:00,51.23,51.3,51.17,51.23,1096806.0,39.8205,39.8749,39.7738,39.8205,1096806.0
2016-02-05 09:30:00,51.2,51.41,51.03,51.17,214049.0,39.7972,39.9604,39.665,39.7738,214049.0
2016-02-05 09:40:00,51.18,51.3,50.81,50.82,141475.0,39.7816,39.8749,39.494,39.5018,141475.0
2016-02-05 09:50:00,50.82,50.89,50.67,50.72,155532.0,39.5018,39.5562,39.3852,39.4241,155532.0
2016-02-05 10:00:00,50.73,50.91,50.6,50.6,156319.0,39.4318,39.5717,39.3308,39.3308,156319.0
2016-02-05 10:10:00,50.59,50.76,50.59,50.62,102045.0,39.323,39.4551,39.323,39.3463,102045.0
2016-02-05 10:20:00,50.62,50.75,50.41,50.46,115088.0,39.3463,39.4474,39.1831,39.222,115088.0
2016-02-05 10:30:00,50.46,50.73,50.43,50.66,92607.0,39.222,39.4318,39.1986,39.3774,92607.0
2016-02-05 10:40:00,50.65,50.78,50.58,50.62,118472.0,39.3696,39.4707,39.3152,39.3463,118472.0
2016-02-05 10:50:00,50.63,50.63,50.33,50.35,101451.0,39.3541,39.3541,39.1209,39.1365,101451.0
2016-02-05 11:00:00,50.36,50.4,50.05,50.06,190642.0,39.1442,39.1753,38.9033,38.911,190642.0
2016-02-05 11:10:00,50.06,50.15,50.03,50.05,170474.0,38.911,38.981,38.8877,38.9033,170474.0
2016-02-05 11:20:00,50.06,50.11,49.9,49.99,196019.0,38.911,38.9499,38.7867,38.8566,196019.0
2016-02-05 11:30:00,50.0,50.02,49.93,49.97,201361.0,38.8644,38.88,38.81,38.8411,201361.0
2016-02-05 11:40:00,49.97,50.0,49.78,49.9,156988.0,38.8411,38.8644,38.6934,38.7867,156988.0
2016-02-05 11:50:00,49.89,49.95,49.81,49.89,196402.0,38.7789,38.8255,38.7167,38.7789,196402.0
2016-02-05 12:00:00,49.88,49.99,49.74,49.82,131958.0,38.7711,38.8566,38.6623,38.7245,131958.0
2016-02-05 12:10:00,49.83,49.91,49.74,49.91,116251.0,38.7323,38.7945,38.6623,38.7945,116251.0
2016-02-05 12:20:00,49.91,50.04,49.9,49.98,148527.0,38.7945,38.8955,38.7867,38.8489,148527.0
2016-02-05 12:30:00,49.97,50.1,49.94,50.08,81246.0,38.8411,38.9421,38.8178,38.9266,81246.0
2016-02-05 12:40:00,50.07,50.08,49.95,50.02,104814.0,38.9188,38.9266,38.8255,38.88,104814.0
2016-02-05 12:50:00,50.02,50.02,49.87,49.98,153130.0,38.88,38.88,38.7634,38.8489,153130.0
2016-02-05 13:00:00,49.97,50.04,49.94,50.02,113471.0,38.8411,38.8955,38.8178,38.88,113471.0
2016-02-05 13:10:00,50.02,50.03,49.88,49.91,93861.0,38.88,38.8877,38.7711,38.7945,93861.0
2016-02-05 13:20:00,49.9,50.04,49.87,49.98,83009.0,38.7867,38.8955,38.7634,38.8489,83009.0
2016-02-05 13:30:00,49.99,49.99,49.8,49.8,133190.0,38.8566,38.8566,38.709,38.709,133190.0
2016-02-05 13:40:00,49.81,49.85,49.63,49.68,98452.0,38.7167,38.7478,38.5768,38.6157,98452.0
2016-02-05 13:50:00,49.68,49.72,49.58,49.66,178123.0,38.6157,38.6468,38.5379,38.6001,178123.0
2016-02-05 14:00:00,49.66,49.72,49.57,49.65,182782.0,38.6001,38.6468,38.5302,38.5924,182782.0
2016-02-05 14:10:00,49.64,49.65,49.5,49.61,185639.0,38.5846,38.5924,38.4758,38.5613,185639.0
2016-02-05 14:20:00,49.61,49.71,49.55,49.58,175416.0,38.5613,38.639,38.5146,38.5379,175416.0
2016-02-05 14:30:00,49.57,49.77,49.55,49.75,115475.0,38.5302,38.6856,38.5146,38.6701,115475.0
2016-02-05 14:40:00,49.75,49.87,49.67,49.85,360707.0,38.6701,38.7634,38.6079,38.7478,360707.0
2016-02-05 14:50:00,49.85,49.9,49.75,49.89,235470.0,38.7478,38.7867,38.6701,38.7789,235470.0
2016-02-05 15:00:00,49.88,49.89,49.74,49.83,186271.0,38.7711,38.7789,38.6623,38.7323,186271.0
2016-02-05 15:10:00,49.82,49.95,49.77,49.91,163093.0,38.7245,38.8255,38.6856,38.7945,163093.0
2016-02-05 15:20:00,49.93,49.93,49.78,49.92,229740.0,38.81,38.81,38.6934,38.8022,229740.0
2016-02-05 15:30:00,49.91,49.97,49.77,49.78,250753.0,38.7945,38.8411,38.6856,38.6934,250753.0
2016-02-05 15:40:00,49.78,49.78,49.67,49.71,311594.0,38.6934,38.6934,38.6079,38.639,311594.0
2016-02-05 15:50:00,49.71,49.89,49.67,49.88,639991.0,38.639,38.7789,38.6079,38.7711,639991.0
2016-02-08 09:30:00,49.26,49.64,49.1,49.34,278155.0,38.2892,38.5846,38.1649,38.3514,278155.0
2016-02-08 09:40:00,49.33,49.59,49.26,49.45,206672.0,38.3436,38.5457,38.2892,38.4369,206672.0
2016-02-08 09:50:00,49.45,49.74,49.34,49.66,331844.0,38.4369,38.6623,38.3514,38.6001,331844.0
2016-02-08 10:00:00,49.66,50.05,49.66,49.78,258883.0,38.6001,38.9033,38.6001,38.6934,258883.0
2016-02-08 10:10:00,49.78,50.04,49.75,49.75,362280.0,38.6934,38.8955,38.6701,38.6701,362280.0
2016-02-08 10:20:00,49.74,49.87,49.55,49.72,349468.0,38.6623,38.7634,38.5146,38.6468,349468.0
2016-02-08 10:30:00,49.72,50.14,49.71,50.09,345349.0,38.6468,38.9732,38.639,38.9344,345349.0
2016-02-08 10:40:00,50.09,50.13,49.96,50.02,318829.0,38.9344,38.9655,38.8333,38.88,318829.0
2016-02-08 10:50:00,50.03,50.05,49.65,49.66,276544.0,38.8877,38.9033,38.5924,38.6001,276544.0
2016-02-08 11:00:00,49.67,49.79,49.58,49.58,177484.0,38.6079,38.7012,38.5379,38.5379,177484.0
2016-02-08 11:10:00,49.57,49.63,49.4,49.51,370908.0,38.5302,38.5768,38.398,38.4835,370908.0
2016-02-08 11:20:00,49.51,49.63,49.47,49.61,222847.0,38.4835,38.5768,38.4524,38.5613,222847.0
2016-02-08 11:30:00,49.6,49.61,49.37,49.44,345755.0,38.5535,38.5613,38.3747,38.4291,345755.0
2016-02-08 11:40:00,49.44,49.52,49.29,49.41,265920.0,38.4291,38.4913,38.3125,38.4058,265920.0
2016-02-08 11:50:00,49.41,49.63,49.36,49.62,270894.0,38.4058,38.5768,38.3669,38.569,270894.0
2016-02-08 12:00:00,49.61,49.67,49.52,49.59,253307.0,38.5613,38.6079,38.4913,38.5457,253307.0
2016-02-08 12:10:00,49.6,49.67,49.53,49.64,387981.0,38.5535,38.6079,38.4991,38.5846,387981.0
2016-02-08 12:20:00,49.64,49.75,49.61,49.71,177449.0,38.5846,38.6701,38.5613,38.639,177449.0
2016-02-08 12:30:00,49.71,49.9,49.7,49.8,452066.0,38.639,38.7867,38.6312,38.709,452066.0
2016-02-08 12:40:00,49.8,49.85,49.73,49.77,148700.0,38.709,38.7478,38.6545,38.6856,148700.0
2016-02-08 12:50:00,49.77,49.82,49.63,49.7,296867.0,38.6856,38.7245,38.5768,38.6312,296867.0
2016-02-08 13:00:00,49.69,49.75,49.6,49.68,245171.0,38.6235,38.6701,38.5535,38.6157,245171.0
2016-02-08 13:10:00,49.69,49.7,49.56,49.66,100084.0,38.6235,38.6312,38.5224,38.6001,100084.0
2016-02-08 13:20:00,49.65,49.67,49.56,49.67,142148.0,38.5924,38.6079,38.5224,38.6079,142148.0
2016-02-08 13:30:00,49.66,49.71,49.6,49.6,319938.0,38.6001,38.639,38.5535,38.5535,319938.0
2016-02-08 13:40:00,49.59,49.61,49.46,49.5,276163.0,38.5457,38.5613,38.4447,38.4758,276163.0
2016-02-08 13:50:00,49.49,49.64,49.42,49.63,286291.0,38.468,38.5846,38.4136,38.5768,286291.0
2016-02-08 14:00:00,49.63,49.9,49.62,49.88,265697.0,38.5768,38.7867,38.569,38.7711,265697.0
2016-02-08 14:10:00,49.87,49.91,49.54,49.66,480944.0,38.7634,38.7945,38.5069,38.6001,480944.0
2016-02-08 14:20:00,49.66,49.82,49.65,49.73,291945.0,38.6001,38.7245,38.5924,38.6545,291945.0
2016-02-08 14:30:00,49.73,49.87,49.72,49.84,373723.0,38.6545,38.7634,38.6468,38.74,373723.0
2016-02-08 14:40:00,49.85,50.02,49.84,49.95,334410.0,38.7478,38.88,38.74,38.8255,334410.0
2016-02-08 14:50:00,49.94,50.02,49.85,50.01,315883.0,38.8178,38.88,38.7478,38.8722,315883.0
2016-02-08 15:00:00,50.01,50.25,49.98,50.2,359779.0,38.8722,39.0587,38.8489,39.0199,359779.0
2016-02-08 15:10:00,50.2,50.58,50.2,50.53,477685.0,39.0199,39.3152,39.0199,39.2764,477685.0
2016-02-08 15:20:00,50.53,50.53,50.33,50.42,409585.0,39.2764,39.2764,39.1209,39.1909,409585.0
2016-02-08 15:30:00,50.42,50.75,50.42,50.72,604638.0,39.1909,39.4474,39.1909,39.4241,604638.0
2016-02-08 15:40:00,50.73,51.23,50.72,51.2,1034463.0,39.4318,39.8205,39.4241,39.7972,1034463.0
2016-02-08 15:50:00,51.21,51.21,50.74,50.9,1671727.0,39.8049,39.8049,39.4396,39.564,1671727.0
2016-02-09 09:30:00,50.53,51.47,50.38,50.75,320570.0,39.2764,40.007,39.1598,39.4474,320570.0
2016-02-09 09:40:00,50.74,51.16,50.56,51.15,216579.0,39.4396,39.7661,39.2997,39.7583,216579.0
2016-02-09 09:50:00,51.14,51.27,50.99,51.01,178554.0,39.7505,39.8516,39.6339,39.6495,178554.0
2016-02-09 10:00:00,51.01,51.63,50.97,51.54,210966.0,39.6495,40.1314,39.6184,40.0614,210966.0
2016-02-09 10:10:00,51.54,51.56,51.04,51.2,146008.0,40.0614,40.077,39.6728,39.7972,146008.0
2016-02-09 10:20:00,51.21,51.25,50.91,50.99,144881.0,39.8049,39.836,39.5717,39.6339,144881.0
2016-02-09 10:30:00,51.0,51.0,50.67,50.76,135709.0,39.6417,39.6417,39.3852,39.4551,135709.0
2016-02-09 10:40:00,50.76,50.82,50.6,50.71,173334.0,39.4551,39.5018,39.3308,39.4163,173334.0
2016-02-09 10:50:00,50.72,50.74,50.55,50.61,110980.0,39.4241,39.4396,39.2919,39.3386,110980.0
2016-02-09 11:00:00,50.6,50.77,50.57,50.67,82479.0,39.3308,39.4629,39.3075,39.3852,82479.0
2016-02-09 11:10:00,50.69,50.9,50.66,50.74,186405.0,39.4007,39.564,39.3774,39.4396,186405.0
2016-02-09 11:20:00,50.75,50.95,50.74,50.9,209222.0,39.4474,39.6028,39.4396,39.564,209222.0
2016-02-09 11:30:00,50.89,50.98,50.61,50.65,87582.0,39.5562,39.6262,39.3386,39.3696,87582.0
2016-02-09 11:40:00,50.66,50.84,50.64,50.68,133827.0,39.3774,39.5173,39.3619,39.393,133827.0
2016-02-09 11:50:00,50.68,50.71,50.46,50.49,87306.0,39.393,39.4163,39.222,39.2453,87306.0
2016-02-09 12:00:00,50.5,50.67,50.38,50.65,119090.0,39.2531,39.3852,39.1598,39.3696,119090.0
2016-02-09 12:10:00,50.64,50.66,50.36,50.4,106936.0,39.3619,39.3774,39.1442,39.1753,106936.0
2016-02-09 12:20:00,50.4,50.44,50.23,50.35,106131.0,39.1753,39.2064,39.0432,39.1365,106131.0
2016-02-09 12:30:00,50.34,50.47,50.29,50.36,90589.0,39.1287,39.2297,39.0898,39.1442,90589.0
2016-02-09 12:40:00,50.37,50.4,50.24,50.25,72041.0,39.152,39.1753,39.051,39.0587,72041.0
2016-02-09 12:50:00,50.26,50.38,50.2,50.31,60487.0,39.0665,39.1598,39.0199,39.1054,60487.0
2016-02-09 13:00:00,50.3,50.36,50.22,50.22,77785.0,39.0976,39.1442,39.0354,39.0354,77785.0
2016-02-09 13:10:00,50.22,50.23,50.09,50.13,119529.0,39.0354,39.0432,38.9344,38.9655,119529.0
2016-02-09 13:20:00,50.14,50.37,50.13,50.34,69938.0,38.9732,39.152,38.9655,39.1287,69938.0
2016-02-09 13:30:00,50.34,50.54,50.32,50.36,96685.0,39.1287,39.2841,39.1131,39.1442,96685.0
2016-02-09 13:40:00,50.35,50.56,50.31,50.47,91989.0,39.1365,39.2997,39.1054,39.2297,91989.0
2016-02-09 13:50:00,50.45,50.59,50.4,50.51,89234.0,39.2142,39.323,39.1753,39.2608,89234.0
2016-02-09 14:00:00,50.5,50.84,50.46,50.77,231297.0,39.2531,39.5173,39.222,39.4629,231297.0
2016-02-09 14:10:00,50.78,50.81,50.59,50.62,179718.0,39.4707,39.494,39.323,39.3463,179718.0
2016-02-09 14:20:00,50.62,50.67,50.37,50.52,155254.0,39.3463,39.3852,39.152,39.2686,155254.0
2016-02-09 14:30:00,50.52,50.9,50.48,50.84,95273.0,39.2686,39.564,39.2375,39.5173,95273.0
2016-02-09 14:40:00,50.84,51.0,50.75,50.76,202850.0,39.5173,39.6417,39.4474,39.4551,202850.0
2016-02-09 14:50:00,50.77,50.95,50.77,50.9,97645.0,39.4629,39.6028,39.4629,39.564,97645.0
2016-02-09 15:00:00,50.9,51.27,50.9,51.16,196169.0,39.564,39.8516,39.564,39.7661,196169.0
2016-02-09 15:10:00,51.16,51.24,51.02,51.02,364377.0,39.7661,39.8282,39.6572,39.6572,364377.0
2016-02-09 15:20:00,51.02,51.11,50.91,50.98,279763.0,39.6572,39.7272,39.5717,39.6262,279763.0
2016-02-09 15:30:00,50.98,51.11,50.89,51.01,193097.0,39.6262,39.7272,39.5562,39.6495,193097.0
2016-02-09 15:40:00,51.0,51.03,50.68,50.7,253785.0,39.6417,39.665,39.393,39.4085,253785.0
2016-02-09 15:50:00,50.68,50.77,50.6,50.69,554123.0,39.393,39.4629,39.3308,39.4007,554123.0
2016-02-10 09:30:00,51.33,51.46,50.94,51.05,162251.0,39.8982,39.9993,39.5951,39.6806,162251.0
2016-02-10 09:40:00,51.03,51.2,50.75,51.12,139675.0,39.665,39.7972,39.4474,39.735,139675.0
2016-02-10 09:50:00,51.11,51.3,50.98,51.29,88188.0,39.7272,39.8749,39.6262,39.8671,88188.0
2016-02-10 10:00:00,51.3,51.36,51.17,51.24,112979.0,39.8749,39.9215,39.7738,39.8282,112979.0
2016-02-10 10:10:00,51.23,51.47,51.22,51.47,106065.0,39.8205,40.007,39.8127,40.007,106065.0
2016-02-10 10:20:00,51.47,51.49,51.34,51.39,90045.0,40.007,40.0226,39.906,39.9448,90045.0
2016-02-10 10:30:00,51.39,51.7,51.39,51.67,186275.0,39.9448,40.1858,39.9448,40.1625,186275.0
2016-02-10 10:40:00,51.69,51.69,51.37,51.61,151587.0,40.178,40.178,39.9293,40.1158,151587.0
2016-02-10 10:50:00,51.61,51.61,51.29,51.33,78978.0,40.1158,40.1158,39.8671,39.8982,78978.0
2016-02-10 11:00:00,51.36,51.47,51.14,51.17,97720.0,39.9215,40.007,39.7505,39.7738,97720.0
2016-02-10 11:10:00,51.18,51.31,51.1,51.28,83205.0,39.7816,39.8827,39.7194,39.8593,83205.0
2016-02-10 11:20:00,51.28,51.38,51.07,51.1,113301.0,39.8593,39.9371,39.6961,39.7194,113301.0
2016-02-10 11:30:00,51.11,51.14,50.76,50.78,133942.0,39.7272,39.7505,39.4551,39.4707,133942.0
2016-02-10 11:40:00,50.78,50.83,50.67,50.83,142208.0,39.4707,39.5096,39.3852,39.5096,142208.0
2016-02-10 11:50:00,50.83,50.9,50.79,50.86,73926.0,39.5096,39.564,39.4785,39.5329,73926.0
2016-02-10 12:00:00,50.86,50.88,50.66,50.75,95904.0,39.5329,39.5484,39.3774,39.4474,95904.0
2016-02-10 12:10:00,50.75,50.79,50.61,50.68,60069.0,39.4474,39.4785,39.3386,39.393,60069.0
2016-02-10 12:20:00,50.68,50.76,50.63,50.76,103454.0,39.393,39.4551,39.3541,39.4551,103454.0
2016-02-10 12:30:00,50.78,50.85,50.59,50.8,84020.0,39.4707,39.5251,39.323,39.4862,84020.0
2016-02-10 12:40:00,50.8,50.94,50.79,50.94,131076.0,39.4862,39.5951,39.4785,39.5951,131076.0
2016-02-10 12:50:00,50.95,51.18,50.9,51.15,326420.0,39.6028,39.7816,39.564,39.7583,326420.0
2016-02-10 13:00:00,51.16,51.27,51.12,51.13,270235.0,39.7661,39.8516,39.735,39.7427,270235.0
2016-02-10 13:10:00,51.12,51.19,50.99,51.09,102200.0,39.735,39.7894,39.6339,39.7117,102200.0
2016-02-10 13:20:00,51.08,51.13,51.01,51.04,107743.0,39.7039,39.7427,39.6495,39.6728,107743.0
2016-02-10 13:30:00,51.03,51.06,50.92,51.0,111103.0,39.665,39.6883,39.5795,39.6417,111103.0
2016-02-10 13:40:00,51.01,51.05,50.9,50.9,86803.0,39.6495,39.6806,39.564,39.564,86803.0
2016-02-10 13:50:00,50.91,50.98,50.9,50.93,112670.0,39.5717,39.6262,39.564,39.5873,112670.0
2016-02-10 14:00:00,50.95,51.16,50.94,51.16,80241.0,39.6028,39.7661,39.5951,39.7661,80241.0
2016-02-10 14:10:00,51.16,51.26,51.14,51.26,87455.0,39.7661,39.8438,39.7505,39.8438,87455.0
2016-02-10 14:20:00,51.26,51.29,51.18,51.28,124722.0,39.8438,39.8671,39.7816,39.8593,124722.0
2016-02-10 14:30:00,51.26,51.31,51.1,51.1,88319.0,39.8438,39.8827,39.7194,39.7194,88319.0
2016-02-10 14:40:00,51.1,51.1,50.99,51.01,147414.0,39.7194,39.7194,39.6339,39.6495,147414.0
2016-02-10 14:50:00,51.0,51.07,50.97,51.05,187855.0,39.6417,39.6961,39.6184,39.6806,187855.0
2016-02-10 15:00:00,51.05,51.22,51.04,51.1,133836.0,39.6806,39.8127,39.6728,39.7194,133836.0
2016-02-10 15:10:00,51.1,51.16,51.03,51.09,564883.0,39.7194,39.7661,39.665,39.7117,564883.0
2016-02-10 15:20:00,51.09,51.17,51.02,51.08,341552.0,39.7117,39.7738,39.6572,39.7039,341552.0
2016-02-10 15:30:00,51.09,51.23,51.03,51.03,447006.0,39.7117,39.8205,39.665,39.665,447006.0
2016-02-10 15:40:00,51.02,51.04,50.84,50.9,239229.0,39.6572,39.6728,39.5173,39.564,239229.0
2016-02-10 15:50:00,50.9,50.9,50.72,50.75,514850.0,39.564,39.564,39.4241,39.4474,514850.0
2016-02-11 09:30:00,49.85,50.14,49.74,49.82,293948.0,38.7478,38.9732,38.6623,38.7245,293948.0
2016-02-11 09:40:00,49.81,50.02,49.79,49.94,167559.0,38.7167,38.88,38.7012,38.8178,167559.0
2016-02-11 09:50:00,49.96,50.41,49.89,50.27,192492.0,38.8333,39.1831,38.7789,39.0743,192492.0
2016-02-11 10:00:00,50.26,50.5,50.2,50.36,96625.0,39.0665,39.2531,39.0199,39.1442,96625.0
2016-02-11 10:10:00,50.37,50.55,50.31,50.53,79482.0,39.152,39.2919,39.1054,39.2764,79482.0
2016-02-11 10:20:00,50.52,50.6,50.31,50.37,121438.0,39.2686,39.3308,39.1054,39.152,121438.0
2016-02-11 10:30:00,50.36,50.37,50.2,50.23,121182.0,39.1442,39.152,39.0199,39.0432,121182.0
2016-02-11 10:40:00,50.24,50.51,50.21,50.45,74048.0,39.051,39.2608,39.0276,39.2142,74048.0
2016-02-11 10:50:00,50.47,50.47,50.21,50.25,62908.0,39.2297,39.2297,39.0276,39.0587,62908.0
2016-02-11 11:00:00,50.25,50.39,50.11,50.21,76973.0,39.0587,39.1676,38.9499,39.0276,76973.0
2016-02-11 11:10:00,50.22,50.28,50.1,50.19,59525.0,39.0354,39.0821,38.9421,39.0121,59525.0
2016-02-11 11:20:00,50.19,50.29,50.09,50.13,81111.0,39.0121,39.0898,38.9344,38.9655,81111.0
2016-02-11 11:30:00,50.13,50.16,49.94,50.16,88677.0,38.9655,38.9888,38.8178,38.9888,88677.0
2016-02-11 11:40:00,50.15,50.2,50.08,50.08,63708.0,38.981,39.0199,38.9266,38.9266,63708.0
2016-02-11 11:50:00,50.08,50.25,50.08,50.11,80351.0,38.9266,39.0587,38.9266,38.9499,80351.0
2016-02-11 12:00:00,50.11,50.24,50.09,50.22,125030.0,38.9499,39.051,38.9344,39.0354,125030.0
2016-02-11 12:10:00,50.22,50.27,49.98,50.0,138163.0,39.0354,39.0743,38.8489,38.8644,138163.0
2016-02-11 12:20:00,49.99,50.18,49.94,50.15,52799.0,38.8566,39.0043,38.8178,38.981,52799.0
2016-02-11 12:30:00,50.15,50.23,50.09,50.21,123670.0,38.981,39.0432,38.9344,39.0276,123670.0
2016-02-11 12:40:00,50.21,50.38,50.16,50.35,68440.0,39.0276,39.1598,38.9888,39.1365,68440.0
2016-02-11 12:50:00,50.35,50.52,50.35,50.5,87037.0,39.1365,39.2686,39.1365,39.2531,87037.0
2016-02-11 13:00:00,50.51,50.62,50.37,50.48,82902.0,39.2608,39.3463,39.152,39.2375,82902.0
2016-02-11 13:10:00,50.48,50.52,50.39,50.5,71296.0,39.2375,39.2686,39.1676,39.2531,71296.0
2016-02-11 13:20:00,50.5,50.59,50.35,50.35,69191.0,39.2531,39.323,39.1365,39.1365,69191.0
2016-02-11 13:30:00,50.34,50.46,50.17,50.25,83180.0,39.1287,39.222,38.9965,39.0587,83180.0
2016-02-11 13:40:00,50.24,50.31,50.23,50.28,57643.0,39.051,39.1054,39.0432,39.0821,57643.0
2016-02-11 13:50:00,50.28,50.3,50.15,50.2,75736.0,39.0821,39.0976,38.981,39.0199,75736.0
2016-02-11 14:00:00,50.19,50.31,50.11,50.26,106423.0,39.0121,39.1054,38.9499,39.0665,106423.0
2016-02-11 14:10:00,50.26,50.38,50.11,50.11,223078.0,39.0665,39.1598,38.9499,38.9499,223078.0
2016-02-11 14:20:00,50.11,50.25,50.11,50.17,167943.0,38.9499,39.0587,38.9499,38.9965,167943.0
2016-02-11 14:30:00,50.18,50.32,49.91,50.32,238385.0,39.0043,39.1131,38.7945,39.1131,238385.0
2016-02-11 14:40:00,50.34,50.52,50.17,50.49,119863.0,39.1287,39.2686,38.9965,39.2453,119863.0
2016-02-11 14:50:00,50.49,50.71,50.44,50.57,112777.0,39.2453,39.4163,39.2064,39.3075,112777.0
2016-02-11 15:00:00,50.59,50.63,50.31,50.47,235378.0,39.323,39.3541,39.1054,39.2297,235378.0
2016-02-11 15:10:00,50.46,50.65,50.44,50.46,141880.0,39.222,39.3696,39.2064,39.222,141880.0
2016-02-11 15:20:00,50.47,50.6,50.4,50.59,129441.0,39.2297,39.3308,39.1753,39.323,129441.0
2016-02-11 15:30:00,50.58,50.72,50.45,50.68,152576.0,39.3152,39.4241,39.2142,39.393,152576.0
2016-02-11 15:40:00,50.69,50.78,50.62,50.64,203582.0,39.4007,39.4707,39.3463,39.3619,203582.0
2016-02-11 15:50:00,50.65,50.71,50.34,50.37,471011.0,39.3696,39.4163,39.1287,39.152,471011.0
2016-02-12 09:30:00,51.06,51.06,50.41,50.41,232994.0,39.6883,39.6883,39.1831,39.1831,232994.0
2016-02-12 09:40:00,50.41,50.54,49.99,50.06,232400.0,39.1831,39.2841,38.8566,38.911,232400.0
2016-02-12 09:50:00,50.08,50.44,50.03,50.41,302937.0,38.9266,39.2064,38.8877,39.1831,302937.0
2016-02-12 10:00:00,50.4,50.56,50.28,50.51,172222.0,39.1753,39.2997,39.0821,39.2608,172222.0
2016-02-12 10:10:00,50.53,50.7,50.52,50.68,176006.0,39.2764,39.4085,39.2686,39.393,176006.0
2016-02-12 10:20:00,50.68,50.75,50.56,50.7,77945.0,39.393,39.4474,39.2997,39.4085,77945.0
2016-02-12 10:30:00,50.7,50.83,50.67,50.74,132079.0,39.4085,39.5096,39.3852,39.4396,132079.0
2016-02-12 10:40:00,50.74,50.77,50.64,50.67,165694.0,39.4396,39.4629,39.3619,39.3852,165694.0
2016-02-12 10:50:00,50.68,50.85,50.67,50.76,96348.0,39.393,39.5251,39.3852,39.4551,96348.0
2016-02-12 11:00:00,50.76,50.81,50.71,50.78,182394.0,39.4551,39.494,39.4163,39.4707,182394.0
2016-02-12 11:10:00,50.78,51.07,50.77,51.0,192253.0,39.4707,39.6961,39.4629,39.6417,192253.0
2016-02-12 11:20:00,51.0,51.1,50.97,51.08,163558.0,39.6417,39.7194,39.6184,39.7039,163558.0
2016-02-12 11:30:00,51.08,51.24,51.08,51.12,227816.0,39.7039,39.8282,39.7039,39.735,227816.0
2016-02-12 11:40:00,51.12,51.4,51.12,51.25,192011.0,39.735,39.9526,39.735,39.836,192011.0
2016-02-12 11:50:00,51.25,51.28,51.07,51.13,111797.0,39.836,39.8593,39.6961,39.7427,111797.0
2016-02-12 12:00:00,51.13,51.23,51.09,51.13,117868.0,39.7427,39.8205,39.7117,39.7427,117868.0
2016-02-12 12:10:00,51.12,51.18,51.02,51.03,236875.0,39.735,39.7816,39.6572,39.665,236875.0
2016-02-12 12:20:00,51.03,51.11,51.01,51.07,128159.0,39.665,39.7272,39.6495,39.6961,128159.0
2016-02-12 12:30:00,51.08,51.14,51.07,51.1,102829.0,39.7039,39.7505,39.6961,39.7194,102829.0
2016-02-12 12:40:00,51.1,51.15,51.07,51.07,73599.0,39.7194,39.7583,39.6961,39.6961,73599.0
2016-02-12 12:50:00,51.08,51.1,50.99,51.01,48833.0,39.7039,39.7194,39.6339,39.6495,48833.0
2016-02-12 13:00:00,51.01,51.02,50.85,50.88,71192.0,39.6495,39.6572,39.5251,39.5484,71192.0
2016-02-12 13:10:00,50.87,50.88,50.66,50.69,177963.0,39.5407,39.5484,39.3774,39.4007,177963.0
2016-02-12 13:20:00,50.69,50.79,50.65,50.76,118061.0,39.4007,39.4785,39.3696,39.4551,118061.0
2016-02-12 13:30:00,50.76,50.82,50.71,50.73,79699.0,39.4551,39.5018,39.4163,39.4318,79699.0
2016-02-12 13:40:00,50.74,50.74,50.68,50.73,113975.0,39.4396,39.4396,39.393,39.4318,113975.0
2016-02-12 13:50:00,50.73,50.73,50.59,50.64,89953.0,39.4318,39.4318,39.323,39.3619,89953.0
2016-02-12 14:00:00,50.64,50.88,50.61,50.88,173440.0,39.3619,39.5484,39.3386,39.5484,173440.0
2016-02-12 14:10:00,50.88,50.96,50.8,50.86,124670.0,39.5484,39.6106,39.4862,39.5329,124670.0
2016-02-12 14:20:00,50.86,50.99,50.8,50.97,169523.0,39.5329,39.6339,39.4862,39.6184,169523.0
2016-02-12 14:30:00,50.98,51.0,50.88,50.96,89143.0,39.6262,39.6417,39.5484,39.6106,89143.0
2016-02-12 14:40:00,50.96,51.02,50.89,50.93,275523.0,39.6106,39.6572,39.5562,39.5873,275523.0
2016-02-12 14:50:00,50.94,51.04,50.93,50.97,79629.0,39.5951,39.6728,39.5873,39.6184,79629.0
2016-02-12 15:00:00,50.96,51.07,50.96,51.01,215941.0,39.6106,39.6961,39.6106,39.6495,215941.0
2016-02-12 15:10:00,51.0,51.16,50.98,51.14,314013.0,39.6417,39.7661,39.6262,39.7505,314013.0
2016-02-12 15:20:00,51.14,51.16,51.02,51.08,248893.0,39.7505,39.7661,39.6572,39.7039,248893.0
2016-02-12 15:30:00,51.08,51.1,50.95,50.96,268250.0,39.7039,39.7194,39.6028,39.6106,268250.0
2016-02-12 15:40:00,50.96,51.12,50.94,51.08,275481.0,39.6106,39.735,39.5951,39.7039,275481.0
2016-02-12 15:50:00,51.08,51.15,51.02,51.13,649764.0,39.7039,39.7583,39.6572,39.7427,649764.0
2016-02-16 09:30:00,51.14,51.83,51.14,51.69,116442.0,39.7505,40.2868,39.7505,40.178,116442.0
2016-02-16 09:40:00,51.71,51.97,51.7,51.86,70977.0,40.1936,40.3957,40.1858,40.3102,70977.0
2016-02-16 09:50:00,51.85,51.89,51.73,51.77,80252.0,40.3024,40.3335,40.2091,40.2402,80252.0
2016-02-16 10:00:00,51.79,51.87,51.57,51.64,69677.0,40.2558,40.3179,40.0848,40.1392,69677.0
2016-02-16 10:10:00,51.65,51.81,51.6,51.72,71421.0,40.1469,40.2713,40.1081,40.2013,71421.0
2016-02-16 10:20:00,51.72,51.79,51.62,51.63,63361.0,40.2013,40.2558,40.1236,40.1314,63361.0
2016-02-16 10:30:00,51.63,51.86,51.62,51.83,40041.0,40.1314,40.3102,40.1236,40.2868,40041.0
2016-02-16 10:40:00,51.84,51.9,51.8,51.83,88384.0,40.2946,40.3413,40.2635,40.2868,88384.0
2016-02-16 10:50:00,51.84,51.84,51.64,51.7,92058.0,40.2946,40.2946,40.1392,40.1858,92058.0
2016-02-16 11:00:00,51.7,51.78,51.55,51.59,81618.0,40.1858,40.248,40.0692,40.1003,81618.0
2016-02-16 11:10:00,51.6,51.72,51.53,51.69,92285.0,40.1081,40.2013,40.0537,40.178,92285.0
2016-02-16 11:20:00,51.7,51.75,51.64,51.74,53140.0,40.1858,40.2247,40.1392,40.2169,53140.0
2016-02-16 11:30:00,51.74,51.82,51.73,51.8,154806.0,40.2169,40.2791,40.2091,40.2635,154806.0
2016-02-16 11:40:00,51.8,51.81,51.76,51.8,76450.0,40.2635,40.2713,40.2324,40.2635,76450.0
2016-02-16 11:50:00,51.79,51.91,51.77,51.91,95123.0,40.2558,40.349,40.2402,40.349,95123.0
2016-02-16 12:00:00,51.91,52.05,51.87,52.05,129461.0,40.349,40.4579,40.3179,40.4579,129461.0
2016-02-16 12:10:00,52.06,52.19,52.04,52.18,81252.0,40.4656,40.5667,40.4501,40.5589,81252.0
2016-02-16 12:20:00,52.17,52.27,52.13,52.24,81743.0,40.5511,40.6289,40.52,40.6055,81743.0
2016-02-16 12:30:00,52.24,52.32,52.18,52.2,52035.0,40.6055,40.6677,40.5589,40.5744,52035.0
2016-02-16 12:40:00,52.2,52.27,52.12,52.27,39401.0,40.5744,40.6289,40.5123,40.6289,39401.0
2016-02-16 12:50:00,52.26,52.41,52.21,52.4,69320.0,40.6211,40.7377,40.5822,40.7299,69320.0
2016-02-16 13:00:00,52.4,52.47,52.36,52.4,75825.0,40.7299,40.7843,40.6988,40.7299,75825.0
2016-02-16 13:10:00,52.41,52.48,52.34,52.45,95857.0,40.7377,40.7921,40.6833,40.7688,95857.0
2016-02-16 13:20:00,52.45,52.58,52.41,52.5,200568.0,40.7688,40.8698,40.7377,40.8076,200568.0
2016-02-16 13:30:00,52.5,52.59,52.44,52.45,91577.0,40.8076,40.8776,40.761,40.7688,91577.0
2016-02-16 13:40:00,52.45,52.54,52.41,52.45,112661.0,40.7688,40.8387,40.7377,40.7688,112661.0
2016-02-16 13:50:00,52.44,52.58,52.44,52.58,178280.0,40.761,40.8698,40.761,40.8698,178280.0
2016-02-16 14:00:00,52.58,52.73,52.58,52.67,202698.0,40.8698,40.9864,40.8698,40.9398,202698.0
2016-02-16 14:10:00,52.66,52.77,52.61,52.62,96716.0,40.932,41.0175,40.8931,40.9009,96716.0
2016-02-16 14:20:00,52.63,52.65,52.54,52.65,152498.0,40.9087,40.9242,40.8387,40.9242,152498.0
2016-02-16 14:30:00,52.65,52.7,52.51,52.54,148558.0,40.9242,40.9631,40.8154,40.8387,148558.0
2016-02-16 14:40:00,52.54,52.57,52.41,52.43,135063.0,40.8387,40.862,40.7377,40.7532,135063.0
2016-02-16 14:50:00,52.43,52.43,52.33,52.33,118491.0,40.7532,40.7532,40.6755,40.6755,118491.0
2016-02-16 15:00:00,52.33,52.38,52.26,52.29,95851.0,40.6755,40.7144,40.6211,40.6444,95851.0
2016-02-16 15:10:00,52.29,52.43,52.28,52.4,133819.0,40.6444,40.7532,40.6366,40.7299,133819.0
2016-02-16 15:20:00,52.41,52.54,52.41,52.51,145110.0,40.7377,40.8387,40.7377,40.8154,145110.0
2016-02-16 15:30:00,52.52,52.53,52.41,52.44,179255.0,40.8232,40.8309,40.7377,40.761,179255.0
2016-02-16 15:40:00,52.43,52.47,52.33,52.46,262241.0,40.7532,40.7843,40.6755,40.7765,262241.0
2016-02-16 15:50:00,52.47,52.58,52.45,52.54,982501.0,40.7843,40.8698,40.7688,40.8387,982501.0
2016-02-17 09:30:00,52.96,53.43,52.73,53.2,204226.0,41.1652,41.5305,40.9864,41.3517,204226.0
2016-02-17 09:40:00,53.2,53.25,53.03,53.11,138484.0,41.3517,41.3906,41.2196,41.2818,138484.0
2016-02-17 09:50:00,53.11,53.12,52.91,53.02,189129.0,41.2818,41.2895,41.1263,41.2118,189129.0
2016-02-17 10:00:00,53.03,53.15,52.95,52.97,137232.0,41.2196,41.3129,41.1574,41.173,137232.0
2016-02-17 10:10:00,52.96,53.07,52.84,53.05,108188.0,41.1652,41.2507,41.0719,41.2351,108188.0
2016-02-17 10:20:00,53.05,53.27,53.05,53.27,83447.0,41.2351,41.4061,41.2351,41.4061,83447.0
2016-02-17 10:30:00,53.27,53.33,53.18,53.27,116528.0,41.4061,41.4528,41.3362,41.4061,116528.0
2016-02-17 10:40:00,53.27,53.35,53.17,53.3,81038.0,41.4061,41.4683,41.3284,41.4295,81038.0
2016-02-17 10:50:00,53.3,53.45,53.25,53.37,159164.0,41.4295,41.5461,41.3906,41.4839,159164.0
2016-02-17 11:00:00,53.36,53.41,53.22,53.26,65482.0,41.4761,41.515,41.3673,41.3984,65482.0
2016-02-17 11:10:00,53.26,53.32,53.12,53.16,57394.0,41.3984,41.445,41.2895,41.3206,57394.0
2016-02-17 11:20:00,53.17,53.17,53.0,53.01,98933.0,41.3284,41.3284,41.1963,41.204,98933.0
2016-02-17 11:30:00,53.01,53.15,53.01,53.06,95261.0,41.204,41.3129,41.204,41.2429,95261.0
2016-02-17 11:40:00,53.05,53.07,53.01,53.01,61188.0,41.2351,41.2507,41.204,41.204,61188.0
2016-02-17 11:50:00,53.02,53.1,52.99,53.08,64130.0,41.2118,41.274,41.1885,41.2585,64130.0
2016-02-17 12:00:00,53.09,53.2,53.04,53.14,56787.0,41.2662,41.3517,41.2274,41.3051,56787.0
2016-02-17 12:10:00,53.14,53.17,53.08,53.12,117842.0,41.3051,41.3284,41.2585,41.2895,117842.0
2016-02-17 12:20:00,53.14,53.31,53.07,53.26,67031.0,41.3051,41.4372,41.2507,41.3984,67031.0
2016-02-17 12:30:00,53.27,53.38,53.24,53.32,69193.0,41.4061,41.4916,41.3828,41.445,69193.0
2016-02-17 12:40:00,53.32,53.38,53.18,53.2,101345.0,41.445,41.4916,41.3362,41.3517,101345.0
2016-02-17 12:50:00,53.2,53.31,53.19,53.22,46253.0,41.3517,41.4372,41.344,41.3673,46253.0
2016-02-17 13:00:00,53.23,53.36,53.21,53.36,68067.0,41.3751,41.4761,41.3595,41.4761,68067.0
2016-02-17 13:10:00,53.36,53.39,53.27,53.37,51903.0,41.4761,41.4994,41.4061,41.4839,51903.0
2016-02-17 13:20:00,53.37,53.42,53.32,53.34,63342.0,41.4839,41.5227,41.445,41.4606,63342.0
2016-02-17 13:30:00,53.33,53.35,53.27,53.3,51606.0,41.4528,41.4683,41.4061,41.4295,51606.0
2016-02-17 13:40:00,53.29,53.41,53.26,53.34,117827.0,41.4217,41.515,41.3984,41.4606,117827.0
2016-02-17 13:50:00,53.35,53.39,53.28,53.34,76494.0,41.4683,41.4994,41.4139,41.4606,76494.0
2016-02-17 14:00:00,53.34,53.54,53.29,53.46,94215.0,41.4606,41.616,41.4217,41.5538,94215.0
2016-02-17 14:10:00,53.47,53.59,53.45,53.58,93312.0,41.5616,41.6549,41.5461,41.6471,93312.0
2016-02-17 14:20:00,53.58,53.64,53.49,53.52,108842.0,41.6471,41.6937,41.5771,41.6005,108842.0
2016-02-17 14:30:00,53.52,53.62,53.47,53.49,81909.0,41.6005,41.6782,41.5616,41.5771,81909.0
2016-02-17 14:40:00,53.49,53.63,53.48,53.53,99700.0,41.5771,41.686,41.5694,41.6082,99700.0
2016-02-17 14:50:00,53.52,53.52,53.4,53.43,69974.0,41.6005,41.6005,41.5072,41.5305,69974.0
2016-02-17 15:00:00,53.44,53.56,53.43,53.55,99999.0,41.5383,41.6316,41.5305,41.6238,99999.0
2016-02-17 15:10:00,53.56,53.67,53.53,53.65,115302.0,41.6316,41.7171,41.6082,41.7015,115302.0
2016-02-17 15:20:00,53.65,53.66,53.48,53.54,188329.0,41.7015,41.7093,41.5694,41.616,188329.0
2016-02-17 15:30:00,53.54,53.61,53.46,53.61,187544.0,41.616,41.6704,41.5538,41.6704,187544.0
2016-02-17 15:40:00,53.61,53.63,53.57,53.59,173295.0,41.6704,41.686,41.6393,41.6549,173295.0
2016-02-17 15:50:00,53.59,53.72,53.59,53.69,695477.0,41.6549,41.7559,41.6549,41.7326,695477.0
2016-02-18 09:30:00,53.64,53.82,53.42,53.5,222327.0,41.6937,41.8337,41.5227,41.5849,222327.0
2016-02-18 09:40:00,53.51,53.69,53.43,53.52,195280.0,41.5927,41.7326,41.5305,41.6005,195280.0
2016-02-18 09:50:00,53.51,53.54,53.22,53.26,335188.0,41.5927,41.616,41.3673,41.3984,335188.0
2016-02-18 10:00:00,53.25,53.32,53.16,53.18,115596.0,41.3906,41.445,41.3206,41.3362,115596.0
2016-02-18 10:10:00,53.18,53.49,53.17,53.48,122230.0,41.3362,41.5771,41.3284,41.5694,122230.0
2016-02-18 10:20:00,53.47,53.57,53.42,53.53,110451.0,41.5616,41.6393,41.5227,41.6082,110451.0
2016-02-18 10:30:00,53.53,53.53,53.36,53.44,104316.0,41.6082,41.6082,41.4761,41.5383,104316.0
2016-02-18 10:40:00,53.44,53.44,53.25,53.25,143535.0,41.5383,41.5383,41.3906,41.3906,143535.0
2016-02-18 10:50:00,53.25,53.26,53.08,53.24,147326.0,41.3906,41.3984,41.2585,41.3828,147326.0
2016-02-18 11:00:00,53.24,53.32,53.12,53.14,179967.0,41.3828,41.445,41.2895,41.3051,179967.0
2016-02-18 11:10:00,53.14,53.21,53.04,53.04,116489.0,41.3051,41.3595,41.2274,41.2274,116489.0
2016-02-18 11:20:00,53.05,53.23,53.0,53.23,108791.0,41.2351,41.3751,41.1963,41.3751,108791.0
2016-02-18 11:30:00,53.23,53.27,53.14,53.26,87376.0,41.3751,41.4061,41.3051,41.3984,87376.0
2016-02-18 11:40:00,53.26,53.27,53.07,53.12,106236.0,41.3984,41.4061,41.2507,41.2895,106236.0
2016-02-18 11:50:00,53.12,53.29,53.05,53.28,131262.0,41.2895,41.4217,41.2351,41.4139,131262.0
2016-02-18 12:00:00,53.27,53.43,53.24,53.41,199110.0,41.4061,41.5305,41.3828,41.515,199110.0
2016-02-18 12:10:00,53.41,53.47,53.36,53.46,102427.0,41.515,41.5616,41.4761,41.5538,102427.0
2016-02-18 12:20:00,53.45,53.49,53.42,53.46,94203.0,41.5461,41.5771,41.5227,41.5538,94203.0
2016-02-18 12:30:00,53.46,53.51,53.42,53.48,150663.0,41.5538,41.5927,41.5227,41.5694,150663.0
2016-02-18 12:40:00,53.49,53.49,53.32,53.35,96750.0,41.5771,41.5771,41.445,41.4683,96750.0
2016-02-18 12:50:00,53.35,53.41,53.34,53.35,42645.0,41.4683,41.515,41.4606,41.4683,42645.0
2016-02-18 13:00:00,53.35,53.41,53.32,53.33,49624.0,41.4683,41.515,41.445,41.4528,49624.0
2016-02-18 13:10:00,53.33,53.34,53.19,53.25,177617.0,41.4528,41.4606,41.344,41.3906,177617.0
2016-02-18 13:20:00,53.25,53.27,53.22,53.24,114719.0,41.3906,41.4061,41.3673,41.3828,114719.0
2016-02-18 13:30:00,53.24,53.39,53.24,53.35,141175.0,41.3828,41.4994,41.3828,41.4683,141175.0
2016-02-18 13:40:00,53.33,53.37,53.25,53.29,103240.0,41.4528,41.4839,41.3906,41.4217,103240.0
2016-02-18 13:50:00,53.29,53.33,53.26,53.33,74371.0,41.4217,41.4528,41.3984,41.4528,74371.0
2016-02-18 14:00:00,53.32,53.37,53.29,53.34,73745.0,41.445,41.4839,41.4217,41.4606,73745.0
2016-02-18 14:10:00,53.35,53.4,53.34,53.4,83107.0,41.4683,41.5072,41.4606,41.5072,83107.0
2016-02-18 14:20:00,53.39,53.52,53.39,53.5,94542.0,41.4994,41.6005,41.4994,41.5849,94542.0
2016-02-18 14:30:00,53.5,53.56,53.49,53.53,114123.0,41.5849,41.6316,41.5771,41.6082,114123.0
2016-02-18 14:40:00,53.53,53.54,53.42,53.43,80840.0,41.6082,41.616,41.5227,41.5305,80840.0
2016-02-18 14:50:00,53.44,53.48,53.38,53.41,73736.0,41.5383,41.5694,41.4916,41.515,73736.0
2016-02-18 15:00:00,53.42,53.44,53.34,53.35,76463.0,41.5227,41.5383,41.4606,41.4683,76463.0
2016-02-18 15:10:00,53.35,53.36,53.26,53.34,89892.0,41.4683,41.4761,41.3984,41.4606,89892.0
2016-02-18 15:20:00,53.33,53.36,53.2,53.24,172361.0,41.4528,41.4761,41.3517,41.3828,172361.0
2016-02-18 15:30:00,53.23,53.26,53.17,53.24,125242.0,41.3751,41.3984,41.3284,41.3828,125242.0
2016-02-18 15:40:00,53.24,53.25,53.04,53.05,183044.0,41.3828,41.3906,41.2274,41.2351,183044.0
2016-02-18 15:50:00,53.04,53.09,53.01,53.05,369762.0,41.2274,41.2662,41.204,41.2351,369762.0
2016-02-19 09:30:00,52.83,52.94,52.41,52.6,504920.0,41.0641,41.1496,40.7377,40.8854,504920.0
2016-02-19 09:40:00,52.61,52.85,52.6,52.74,138111.0,40.8931,41.0797,40.8854,40.9942,138111.0
2016-02-19 09:50:00,52.73,52.89,52.66,52.67,135225.0,40.9864,41.1108,40.932,40.9398,135225.0
2016-02-19 10:00:00,52.67,52.75,52.57,52.69,65531.0,40.9398,41.002,40.862,40.9553,65531.0
2016-02-19 10:10:00,52.7,52.93,52.59,52.91,148694.0,40.9631,41.1419,40.8776,41.1263,148694.0
2016-02-19 10:20:00,52.91,52.93,52.74,52.76,55976.0,41.1263,41.1419,40.9942,41.0097,55976.0
2016-02-19 10:30:00,52.77,52.92,52.75,52.76,108469.0,41.0175,41.1341,41.002,41.0097,108469.0
2016-02-19 10:40:00,52.76,52.8,52.7,52.79,93693.0,41.0097,41.0408,40.9631,41.033,93693.0
2016-02-19 10:50:00,52.79,52.8,52.68,52.73,127842.0,41.033,41.0408,40.9475,40.9864,127842.0
2016-02-19 11:00:00,52.72,52.74,52.59,52.61,54008.0,40.9786,40.9942,40.8776,40.8931,54008.0
2016-02-19 11:10:00,52.62,52.76,52.62,52.72,42920.0,40.9009,41.0097,40.9009,40.9786,42920.0
2016-02-19 11:20:00,52.73,52.78,52.68,52.75,84083.0,40.9864,41.0253,40.9475,41.002,84083.0
2016-02-19 11:30:00,52.75,52.9,52.74,52.82,63510.0,41.002,41.1185,40.9942,41.0564,63510.0
2016-02-19 11:40:00,52.83,52.91,52.71,52.74,63676.0,41.0641,41.1263,40.9709,40.9942,63676.0
2016-02-19 11:50:00,52.74,52.82,52.7,52.71,49360.0,40.9942,41.0564,40.9631,40.9709,49360.0
2016-02-19 12:00:00,52.71,52.76,52.67,52.71,49470.0,40.9709,41.0097,40.9398,40.9709,49470.0
2016-02-19 12:10:00,52.71,52.78,52.67,52.68,32074.0,40.9709,41.0253,40.9398,40.9475,32074.0
2016-02-19 12:20:00,52.68,52.71,52.63,52.66,26882.0,40.9475,40.9709,40.9087,40.932,26882.0
2016-02-19 12:30:00,52.66,52.75,52.65,52.72,30148.0,40.932,41.002,40.9242,40.9786,30148.0
2016-02-19 12:40:00,52.71,52.78,52.71,52.77,31160.0,40.9709,41.0253,40.9709,41.0175,31160.0
2016-02-19 12:50:00,52.76,52.88,52.76,52.82,76618.0,41.0097,41.103,41.0097,41.0564,76618.0
2016-02-19 13:00:00,52.81,52.85,52.67,52.69,91538.0,41.0486,41.0797,40.9398,40.9553,91538.0
2016-02-19 13:10:00,52.7,52.76,52.65,52.76,35109.0,40.9631,41.0097,40.9242,41.0097,35109.0
2016-02-19 13:20:00,52.75,52.83,52.75,52.82,23474.0,41.002,41.0641,41.002,41.0564,23474.0
2016-02-19 13:30:00,52.82,52.88,52.81,52.85,43229.0,41.0564,41.103,41.0486,41.0797,43229.0
2016-02-19 13:40:00,52.85,52.89,52.81,52.82,49250.0,41.0797,41.1108,41.0486,41.0564,49250.0
2016-02-19 13:50:00,52.83,52.84,52.76,52.8,57172.0,41.0641,41.0719,41.0097,41.0408,57172.0
2016-02-19 14:00:00,52.8,52.92,52.77,52.91,152980.0,41.0408,41.1341,41.0175,41.1263,152980.0
2016-02-19 14:10:00,52.91,52.92,52.84,52.91,94272.0,41.1263,41.1341,41.0719,41.1263,94272.0
2016-02-19 14:20:00,52.91,52.94,52.81,52.83,117589.0,41.1263,41.1496,41.0486,41.0641,117589.0
2016-02-19 14:30:00,52.83,52.83,52.67,52.71,82004.0,41.0641,41.0641,40.9398,40.9709,82004.0
2016-02-19 14:40:00,52.7,52.75,52.68,52.69,101750.0,40.9631,41.002,40.9475,40.9553,101750.0
2016-02-19 14:50:00,52.69,52.7,52.56,52.56,119878.0,40.9553,40.9631,40.8543,40.8543,119878.0
2016-02-19 15:00:00,52.57,52.61,52.55,52.59,162246.0,40.862,40.8931,40.8465,40.8776,162246.0
2016-02-19 15:10:00,52.59,52.7,52.57,52.64,140014.0,40.8776,40.9631,40.862,40.9165,140014.0
2016-02-19 15:20:00,52.64,52.76,52.64,52.75,96839.0,40.9165,41.0097,40.9165,41.002,96839.0
2016-02-19 15:30:00,52.74,52.77,52.7,52.75,129329.0,40.9942,41.0175,40.9631,41.002,129329.0
2016-02-19 15:40:00,52.75,52.8,52.67,52.7,104184.0,41.002,41.0408,40.9398,40.9631,104184.0
2016-02-19 15:50:00,52.71,52.79,52.71,52.75,670984.0,40.9709,41.033,40.9709,41.002,670984.0
2016-02-22 12:00:00,53.19,53.25,53.19,53.22,23906.0,41.344,41.3906,41.344,41.3673,23906.0
2016-02-22 12:10:00,53.21,53.21,53.15,53.19,42086.0,41.3595,41.3595,41.3129,41.344,42086.0
2016-02-22 12:20:00,53.18,53.2,53.15,53.19,39258.0,41.3362,41.3517,41.3129,41.344,39258.0
2016-02-22 12:30:00,53.19,53.33,53.18,53.31,122496.0,41.344,41.4528,41.3362,41.4372,122496.0
2016-02-22 12:40:00,53.3,53.33,53.18,53.21,66222.0,41.4295,41.4528,41.3362,41.3595,66222.0
2016-02-22 12:50:00,53.21,53.28,53.17,53.18,42471.0,41.3595,41.4139,41.3284,41.3362,42471.0
2016-02-22 13:00:00,53.18,53.24,53.16,53.2,33796.0,41.3362,41.3828,41.3206,41.3517,33796.0
2016-02-22 13:10:00,53.19,53.2,53.15,53.15,34245.0,41.344,41.3517,41.3129,41.3129,34245.0
2016-02-22 13:20:00,53.15,53.22,53.14,53.17,35760.0,41.3129,41.3673,41.3051,41.3284,35760.0
2016-02-22 13:30:00,53.17,53.29,53.17,53.26,99010.0,41.3284,41.4217,41.3284,41.3984,99010.0
2016-02-22 13:40:00,53.26,53.33,53.22,53.27,44877.0,41.3984,41.4528,41.3673,41.4061,44877.0
2016-02-22 13:50:00,53.28,53.35,53.26,53.32,43871.0,41.4139,41.4683,41.3984,41.445,43871.0
2016-02-22 14:00:00,53.32,53.34,53.17,53.21,37400.0,41.445,41.4606,41.3284,41.3595,37400.0
2016-02-22 14:10:00,53.21,53.22,53.12,53.12,68959.0,41.3595,41.3673,41.2895,41.2895,68959.0
2016-02-22 14:20:00,53.12,53.17,53.09,53.17,52289.0,41.2895,41.3284,41.2662,41.3284,52289.0
2016-02-22 14:30:00,53.17,53.24,53.17,53.21,58725.0,41.3284,41.3828,41.3284,41.3595,58725.0
2016-02-22 14:40:00,53.21,53.22,53.18,53.21,38060.0,41.3595,41.3673,41.3362,41.3595,38060.0
2016-02-22 14:50:00,53.22,53.26,53.21,53.22,37777.0,41.3673,41.3984,41.3595,41.3673,37777.0
2016-02-22 15:00:00,53.22,53.24,53.05,53.05,68131.0,41.3673,41.3828,41.2351,41.2351,68131.0
2016-02-22 15:10:00,53.05,53.14,53.05,53.1,55683.0,41.2351,41.3051,41.2351,41.274,55683.0
2016-02-22 15:20:00,53.09,53.28,53.09,53.25,83369.0,41.2662,41.4139,41.2662,41.3906,83369.0
2016-02-22 15:30:00,53.25,53.27,53.23,53.26,77346.0,41.3906,41.4061,41.3751,41.3984,77346.0
2016-02-22 15:40:00,53.26,53.38,53.25,53.3,175232.0,41.3984,41.4916,41.3906,41.4295,175232.0
2016-02-22 15:50:00,53.3,53.36,53.28,53.3,407047.0,41.4295,41.4761,41.4139,41.4295,407047.0
2016-02-23 09:30:00,53.03,53.25,52.96,53.0,96376.0,41.2196,41.3906,41.1652,41.1963,96376.0
2016-02-23 09:40:00,52.99,53.18,52.98,53.06,54913.0,41.1885,41.3362,41.1807,41.2429,54913.0
2016-02-23 09:50:00,53.07,53.37,53.07,53.29,70506.0,41.2507,41.4839,41.2507,41.4217,70506.0
2016-02-23 10:00:00,53.3,53.33,53.11,53.14,60678.0,41.4295,41.4528,41.2818,41.3051,60678.0
2016-02-23 10:10:00,53.13,53.19,53.02,53.03,50088.0,41.2973,41.344,41.2118,41.2196,50088.0
2016-02-23 10:20:00,53.03,53.1,52.99,53.01,32978.0,41.2196,41.274,41.1885,41.204,32978.0
2016-02-23 10:30:00,53.02,53.18,53.02,53.12,44135.0,41.2118,41.3362,41.2118,41.2895,44135.0
2016-02-23 10:40:00,53.11,53.15,53.0,53.0,44027.0,41.2818,41.3129,41.1963,41.1963,44027.0
2016-02-23 10:50:00,52.98,53.01,52.84,52.86,46065.0,41.1807,41.204,41.0719,41.0875,46065.0
2016-02-23 11:00:00,52.85,52.87,52.75,52.83,86046.0,41.0797,41.0952,41.002,41.0641,86046.0
2016-02-23 11:10:00,52.83,52.96,52.79,52.95,54044.0,41.0641,41.1652,41.033,41.1574,54044.0
2016-02-23 11:20:00,52.95,52.96,52.8,52.89,50400.0,41.1574,41.1652,41.0408,41.1108,50400.0
2016-02-23 11:30:00,52.89,52.94,52.82,52.93,52815.0,41.1108,41.1496,41.0564,41.1419,52815.0
2016-02-23 11:40:00,52.92,52.92,52.75,52.75,57991.0,41.1341,41.1341,41.002,41.002,57991.0
2016-02-23 11:50:00,52.75,52.78,52.62,52.62,43281.0,41.002,41.0253,40.9009,40.9009,43281.0
2016-02-23 12:00:00,52.62,52.66,52.57,52.61,41576.0,40.9009,40.932,40.862,40.8931,41576.0
2016-02-23 12:10:00,52.61,52.61,52.48,52.5,47828.0,40.8931,40.8931,40.7921,40.8076,47828.0
2016-02-23 12:20:00,52.51,52.64,52.51,52.61,34444.0,40.8154,40.9165,40.8154,40.8931,34444.0
2016-02-23 12:30:00,52.61,52.64,52.57,52.61,75446.0,40.8931,40.9165,40.862,40.8931,75446.0
2016-02-23 12:40:00,52.61,52.66,52.58,52.61,73982.0,40.8931,40.932,40.8698,40.8931,73982.0
2016-02-23 12:50:00,52.61,52.63,52.57,52.6,63816.0,40.8931,40.9087,40.862,40.8854,63816.0
2016-02-23 13:00:00,52.6,52.63,52.58,52.59,21238.0,40.8854,40.9087,40.8698,40.8776,21238.0
2016-02-23 13:10:00,52.59,52.64,52.57,52.61,63289.0,40.8776,40.9165,40.862,40.8931,63289.0
2016-02-23 13:20:00,52.61,52.62,52.57,52.6,51834.0,40.8931,40.9009,40.862,40.8854,51834.0
2016-02-23 13:30:00,52.59,52.59,52.5,52.53,44439.0,40.8776,40.8776,40.8076,40.8309,44439.0
2016-02-23 13:40:00,52.54,52.54,52.46,52.47,47095.0,40.8387,40.8387,40.7765,40.7843,47095.0
2016-02-23 13:50:00,52.47,52.51,52.42,52.44,73977.0,40.7843,40.8154,40.7454,40.761,73977.0
2016-02-23 14:00:00,52.45,52.46,52.38,52.4,89971.0,40.7688,40.7765,40.7144,40.7299,89971.0
2016-02-23 14:10:00,52.4,52.52,52.38,52.51,107594.0,40.7299,40.8232,40.7144,40.8154,107594.0
2016-02-23 14:20:00,52.5,52.51,52.39,52.4,31774.0,40.8076,40.8154,40.7221,40.7299,31774.0
2016-02-23 14:30:00,52.39,52.43,52.34,52.38,53568.0,40.7221,40.7532,40.6833,40.7144,53568.0
2016-02-23 14:40:00,52.39,52.39,52.32,52.36,137784.0,40.7221,40.7221,40.6677,40.6988,137784.0
2016-02-23 14:50:00,52.36,52.37,52.25,52.25,63548.0,40.6988,40.7066,40.6133,40.6133,63548.0
2016-02-23 15:00:00,52.26,52.3,52.17,52.2,96943.0,40.6211,40.6522,40.5511,40.5744,96943.0
2016-02-23 15:10:00,52.21,52.21,52.12,52.16,134257.0,40.5822,40.5822,40.5123,40.5434,134257.0
2016-02-23 15:20:00,52.15,52.26,52.15,52.2,102568.0,40.5356,40.6211,40.5356,40.5744,102568.0
2016-02-23 15:30:00,52.2,52.32,52.18,52.32,173660.0,40.5744,40.6677,40.5589,40.6677,173660.0
2016-02-23 15:40:00,52.32,52.36,52.26,52.36,171069.0,40.6677,40.6988,40.6211,40.6988,171069.0
2016-02-23 15:50:00,52.36,52.36,52.21,52.24,358648.0,40.6988,40.6988,40.5822,40.6055,358648.0
2016-02-24 09:30:00,51.83,51.89,51.54,51.59,133414.0,40.2868,40.3335,40.0614,40.1003,133414.0
2016-02-24 09:40:00,51.58,51.71,51.47,51.48,63149.0,40.0925,40.1936,40.007,40.0148,63149.0
2016-02-24 09:50:00,51.48,51.51,51.4,51.44,117824.0,40.0148,40.0381,39.9526,39.9837,117824.0
2016-02-24 10:00:00,51.44,51.54,51.31,51.49,78584.0,39.9837,40.0614,39.8827,40.0226,78584.0
2016-02-24 10:10:00,51.51,51.54,51.42,51.45,127142.0,40.0381,40.0614,39.9682,39.9915,127142.0
2016-02-24 10:20:00,51.45,51.53,51.4,51.51,49355.0,39.9915,40.0537,39.9526,40.0381,49355.0
2016-02-24 10:30:00,51.51,51.6,51.4,51.57,91427.0,40.0381,40.1081,39.9526,40.0848,91427.0
2016-02-24 10:40:00,51.58,51.63,51.49,51.6,290280.0,40.0925,40.1314,40.0226,40.1081,290280.0
2016-02-24 10:50:00,51.6,51.61,51.43,51.49,68755.0,40.1081,40.1158,39.9759,40.0226,68755.0
2016-02-24 11:00:00,51.49,51.52,51.38,51.45,76076.0,40.0226,40.0459,39.9371,39.9915,76076.0
2016-02-24 11:10:00,51.44,51.47,51.32,51.32,46648.0,39.9837,40.007,39.8904,39.8904,46648.0
2016-02-24 11:20:00,51.32,51.41,51.31,51.37,63207.0,39.8904,39.9604,39.8827,39.9293,63207.0
2016-02-24 11:30:00,51.37,51.5,51.36,51.49,33950.0,39.9293,40.0303,39.9215,40.0226,33950.0
2016-02-24 11:40:00,51.49,51.63,51.46,51.56,110719.0,40.0226,40.1314,39.9993,40.077,110719.0
2016-02-24 11:50:00,51.57,51.66,51.55,51.59,89614.0,40.0848,40.1547,40.0692,40.1003,89614.0
2016-02-24 12:00:00,51.6,51.77,51.57,51.74,92509.0,40.1081,40.2402,40.0848,40.2169,92509.0
2016-02-24 12:10:00,51.74,51.78,51.7,51.73,95614.0,40.2169,40.248,40.1858,40.2091,95614.0
2016-02-24 12:20:00,51.72,51.76,51.66,51.68,131758.0,40.2013,40.2324,40.1547,40.1703,131758.0
2016-02-24 12:30:00,51.68,51.71,51.63,51.66,79474.0,40.1703,40.1936,40.1314,40.1547,79474.0
2016-02-24 12:40:00,51.66,51.71,51.63,51.71,152890.0,40.1547,40.1936,40.1314,40.1936,152890.0
2016-02-24 12:50:00,51.71,51.9,51.7,51.86,118332.0,40.1936,40.3413,40.1858,40.3102,118332.0
2016-02-24 13:00:00,51.86,52.06,51.86,52.0,141091.0,40.3102,40.4656,40.3102,40.419,141091.0
2016-02-24 13:10:00,52.0,52.0,51.91,51.93,125156.0,40.419,40.419,40.349,40.3646,125156.0
2016-02-24 13:20:00,51.93,51.94,51.79,51.8,154409.0,40.3646,40.3723,40.2558,40.2635,154409.0
2016-02-24 13:30:00,51.81,51.88,51.78,51.88,62227.0,40.2713,40.3257,40.248,40.3257,62227.0
2016-02-24 13:40:00,51.88,51.96,51.83,51.84,110561.0,40.3257,40.3879,40.2868,40.2946,110561.0
2016-02-24 13:50:00,51.84,52.11,51.83,51.99,150764.0,40.2946,40.5045,40.2868,40.4112,150764.0
2016-02-24 14:00:00,52.0,52.17,51.93,52.16,83258.0,40.419,40.5511,40.3646,40.5434,83258.0
2016-02-24 14:10:00,52.16,52.28,52.12,52.21,75578.0,40.5434,40.6366,40.5123,40.5822,75578.0
2016-02-24 14:20:00,52.21,52.32,52.2,52.31,84248.0,40.5822,40.6677,40.5744,40.6599,84248.0
2016-02-24 14:30:00,52.3,52.32,52.2,52.26,68236.0,40.6522,40.6677,40.5744,40.6211,68236.0
2016-02-24 14:40:00,52.27,52.33,52.26,52.29,69243.0,40.6289,40.6755,40.6211,40.6444,69243.0
2016-02-24 14:50:00,52.29,52.3,52.22,52.26,62358.0,40.6444,40.6522,40.59,40.6211,62358.0
2016-02-24 15:00:00,52.26,52.4,52.24,52.4,101579.0,40.6211,40.7299,40.6055,40.7299,101579.0
2016-02-24 15:10:00,52.41,52.55,52.37,52.53,117503.0,40.7377,40.8465,40.7066,40.8309,117503.0
2016-02-24 15:20:00,52.54,52.58,52.5,52.53,138214.0,40.8387,40.8698,40.8076,40.8309,138214.0
2016-02-24 15:30:00,52.52,52.55,52.44,52.55,179635.0,40.8232,40.8465,40.761,40.8465,179635.0
2016-02-24 15:40:00,52.55,52.57,52.34,52.39,142617.0,40.8465,40.862,40.6833,40.7221,142617.0
2016-02-24 15:50:00,52.38,52.5,52.37,52.45,248518.0,40.7144,40.8076,40.7066,40.7688,248518.0
2016-02-25 09:30:00,52.76,52.88,52.28,52.3,113842.0,41.0097,41.103,40.6366,40.6522,113842.0
2016-02-25 09:40:00,52.33,52.4,52.2,52.37,69556.0,40.6755,40.7299,40.5744,40.7066,69556.0
2016-02-25 09:50:00,52.36,52.46,52.12,52.17,135951.0,40.6988,40.7765,40.5123,40.5511,135951.0
2016-02-25 10:00:00,52.16,52.19,51.88,51.95,113452.0,40.5434,40.5667,40.3257,40.3801,113452.0
2016-02-25 10:10:00,51.94,51.97,51.86,51.95,148127.0,40.3723,40.3957,40.3102,40.3801,148127.0
2016-02-25 10:20:00,51.93,52.15,51.91,52.12,92057.0,40.3646,40.5356,40.349,40.5123,92057.0
2016-02-25 10:30:00,52.11,52.16,52.0,52.16,61065.0,40.5045,40.5434,40.419,40.5434,61065.0
2016-02-25 10:40:00,52.16,52.27,52.14,52.26,101733.0,40.5434,40.6289,40.5278,40.6211,101733.0
2016-02-25 10:50:00,52.26,52.3,52.17,52.17,44447.0,40.6211,40.6522,40.5511,40.5511,44447.0
2016-02-25 11:00:00,52.17,52.3,52.13,52.25,45768.0,40.5511,40.6522,40.52,40.6133,45768.0
2016-02-25 11:10:00,52.24,52.3,52.17,52.18,47888.0,40.6055,40.6522,40.5511,40.5589,47888.0
2016-02-25 11:20:00,52.18,52.31,52.18,52.3,86052.0,40.5589,40.6599,40.5589,40.6522,86052.0
2016-02-25 11:30:00,52.3,52.43,52.29,52.4,52831.0,40.6522,40.7532,40.6444,40.7299,52831.0
2016-02-25 11:40:00,52.4,52.46,52.37,52.45,171786.0,40.7299,40.7765,40.7066,40.7688,171786.0
2016-02-25 11:50:00,52.45,52.55,52.45,52.51,86729.0,40.7688,40.8465,40.7688,40.8154,86729.0
2016-02-25 12:00:00,52.5,52.52,52.48,52.48,54217.0,40.8076,40.8232,40.7921,40.7921,54217.0
2016-02-25 12:10:00,52.48,52.5,52.42,52.44,79059.0,40.7921,40.8076,40.7454,40.761,79059.0
2016-02-25 12:20:00,52.43,52.52,52.38,52.51,117833.0,40.7532,40.8232,40.7144,40.8154,117833.0
2016-02-25 12:30:00,52.51,52.52,52.44,52.46,28316.0,40.8154,40.8232,40.761,40.7765,28316.0
2016-02-25 12:40:00,52.47,52.51,52.44,52.48,38464.0,40.7843,40.8154,40.761,40.7921,38464.0
2016-02-25 12:50:00,52.49,52.49,52.41,52.41,45589.0,40.7999,40.7999,40.7377,40.7377,45589.0
2016-02-25 13:00:00,52.41,52.52,52.39,52.49,35415.0,40.7377,40.8232,40.7221,40.7999,35415.0
2016-02-25 13:10:00,52.49,52.54,52.46,52.54,38185.0,40.7999,40.8387,40.7765,40.8387,38185.0
2016-02-25 13:20:00,52.54,52.64,52.54,52.64,35565.0,40.8387,40.9165,40.8387,40.9165,35565.0
2016-02-25 13:30:00,52.63,52.78,52.63,52.76,43513.0,40.9087,41.0253,40.9087,41.0097,43513.0
2016-02-25 13:40:00,52.76,52.79,52.72,52.75,42344.0,41.0097,41.033,40.9786,41.002,42344.0
2016-02-25 13:50:00,52.76,52.78,52.67,52.68,37026.0,41.0097,41.0253,40.9398,40.9475,37026.0
2016-02-25 14:00:00,52.68,52.68,52.61,52.65,134235.0,40.9475,40.9475,40.8931,40.9242,134235.0
2016-02-25 14:10:00,52.64,52.74,52.64,52.72,73558.0,40.9165,40.9942,40.9165,40.9786,73558.0
2016-02-25 14:20:00,52.72,52.74,52.66,52.68,52548.0,40.9786,40.9942,40.932,40.9475,52548.0
2016-02-25 14:30:00,52.68,52.71,52.62,52.71,33111.0,40.9475,40.9709,40.9009,40.9709,33111.0
2016-02-25 14:40:00,52.71,52.74,52.69,52.7,70362.0,40.9709,40.9942,40.9553,40.9631,70362.0
2016-02-25 14:50:00,52.7,52.7,52.62,52.67,41919.0,40.9631,40.9631,40.9009,40.9398,41919.0
2016-02-25 15:00:00,52.67,52.75,52.66,52.7,119209.0,40.9398,41.002,40.932,40.9631,119209.0
2016-02-25 15:10:00,52.69,52.78,52.69,52.71,39941.0,40.9553,41.0253,40.9553,40.9709,39941.0
2016-02-25 15:20:00,52.71,52.78,52.71,52.74,52885.0,40.9709,41.0253,40.9709,40.9942,52885.0
2016-02-25 15:30:00,52.75,52.79,52.73,52.79,81813.0,41.002,41.033,40.9864,41.033,81813.0
2016-02-25 15:40:00,52.79,52.97,52.77,52.92,116405.0,41.033,41.173,41.0175,41.1341,116405.0
2016-02-25 15:50:00,52.93,53.11,52.91,53.11,232629.0,41.1419,41.2818,41.1263,41.2818,232629.0
2016-02-26 09:30:00,53.49,53.5,53.32,53.49,55867.0,41.5771,41.5849,41.445,41.5771,55867.0
2016-02-26 09:40:00,53.47,53.49,53.25,53.27,143664.0,41.5616,41.5771,41.3906,41.4061,143664.0
2016-02-26 09:50:00,53.29,53.32,53.19,53.26,66807.0,41.4217,41.445,41.344,41.3984,66807.0
2016-02-26 10:00:00,53.24,53.3,53.14,53.14,91892.0,41.3828,41.4295,41.3051,41.3051,91892.0
2016-02-26 10:10:00,53.15,53.24,53.11,53.21,77072.0,41.3129,41.3828,41.2818,41.3595,77072.0
2016-02-26 10:20:00,53.22,53.32,53.22,53.28,179356.0,41.3673,41.445,41.3673,41.4139,179356.0
2016-02-26 10:30:00,53.28,53.35,53.25,53.33,87372.0,41.4139,41.4683,41.3906,41.4528,87372.0
2016-02-26 10:40:00,53.32,53.36,53.27,53.31,54046.0,41.445,41.4761,41.4061,41.4372,54046.0
2016-02-26 10:50:00,53.31,53.36,53.27,53.36,20402.0,41.4372,41.4761,41.4061,41.4761,20402.0
2016-02-26 11:00:00,53.35,53.36,53.29,53.3,28187.0,41.4683,41.4761,41.4217,41.4295,28187.0
2016-02-26 11:10:00,53.29,53.33,53.27,53.3,64293.0,41.4217,41.4528,41.4061,41.4295,64293.0
2016-02-26 11:20:00,53.29,53.3,53.16,53.16,110645.0,41.4217,41.4295,41.3206,41.3206,110645.0
2016-02-26 11:30:00,53.15,53.32,53.12,53.26,75780.0,41.3129,41.445,41.2895,41.3984,75780.0
2016-02-26 11:40:00,53.25,53.36,53.22,53.28,52100.0,41.3906,41.4761,41.3673,41.4139,52100.0
2016-02-26 11:50:00,53.27,53.32,53.23,53.23,172415.0,41.4061,41.445,41.3751,41.3751,172415.0
2016-02-26 12:00:00,53.23,53.28,53.16,53.28,67389.0,41.3751,41.4139,41.3206,41.4139,67389.0
2016-02-26 12:10:00,53.27,53.36,53.25,53.34,45756.0,41.4061,41.4761,41.3906,41.4606,45756.0
2016-02-26 12:20:00,53.34,53.37,53.31,53.33,29932.0,41.4606,41.4839,41.4372,41.4528,29932.0
2016-02-26 12:30:00,53.33,53.36,53.27,53.28,22704.0,41.4528,41.4761,41.4061,41.4139,22704.0
2016-02-26 12:40:00,53.28,53.3,53.26,53.27,53517.0,41.4139,41.4295,41.3984,41.4061,53517.0
2016-02-26 12:50:00,53.27,53.36,53.25,53.32,38137.0,41.4061,41.4761,41.3906,41.445,38137.0
2016-02-26 13:00:00,53.32,53.36,53.29,53.32,48181.0,41.445,41.4761,41.4217,41.445,48181.0
2016-02-26 13:10:00,53.31,53.32,53.27,53.29,30984.0,41.4372,41.445,41.4061,41.4217,30984.0
2016-02-26 13:20:00,53.29,53.31,53.27,53.28,43220.0,41.4217,41.4372,41.4061,41.4139,43220.0
2016-02-26 13:30:00,53.29,53.33,53.27,53.28,33903.0,41.4217,41.4528,41.4061,41.4139,33903.0
2016-02-26 13:40:00,53.28,53.29,53.24,53.27,68637.0,41.4139,41.4217,41.3828,41.4061,68637.0
2016-02-26 13:50:00,53.27,53.28,53.24,53.28,66824.0,41.4061,41.4139,41.3828,41.4139,66824.0
2016-02-26 14:00:00,53.28,53.36,53.27,53.31,54124.0,41.4139,41.4761,41.4061,41.4372,54124.0
2016-02-26 14:10:00,53.31,53.31,53.25,53.28,45458.0,41.4372,41.4372,41.3906,41.4139,45458.0
2016-02-26 14:20:00,53.27,53.33,53.25,53.32,36099.0,41.4061,41.4528,41.3906,41.445,36099.0
2016-02-26 14:30:00,53.31,53.31,53.16,53.17,36574.0,41.4372,41.4372,41.3206,41.3284,36574.0
2016-02-26 14:40:00,53.15,53.25,53.14,53.23,91626.0,41.3129,41.3906,41.3051,41.3751,91626.0
2016-02-26 14:50:00,53.23,53.24,53.16,53.17,41654.0,41.3751,41.3828,41.3206,41.3284,41654.0
2016-02-26 15:00:00,53.17,53.33,53.17,53.31,148914.0,41.3284,41.4528,41.3284,41.4372,148914.0
2016-02-26 15:10:00,53.32,53.36,53.28,53.36,105583.0,41.445,41.4761,41.4139,41.4761,105583.0
2016-02-26 15:20:00,53.37,53.4,53.31,53.35,93192.0,41.4839,41.5072,41.4372,41.4683,93192.0
2016-02-26 15:30:00,53.34,53.41,53.33,53.34,83871.0,41.4606,41.515,41.4528,41.4606,83871.0
2016-02-26 15:40:00,53.34,53.39,53.34,53.38,90901.0,41.4606,41.4994,41.4606,41.4916,90901.0
2016-02-26 15:50:00,53.38,53.41,53.29,53.3,282521.0,41.4916,41.515,41.4217,41.4295,282521.0
2016-02-29 09:30:00,53.4,53.54,53.16,53.42,68329.0,41.5072,41.616,41.3206,41.5227,68329.0
2016-02-29 09:40:00,53.44,53.48,53.12,53.24,92801.0,41.5383,41.5694,41.2895,41.3828,92801.0
2016-02-29 09:50:00,53.25,53.43,53.22,53.27,45309.0,41.3906,41.5305,41.3673,41.4061,45309.0
2016-02-29 10:00:00,53.32,53.32,53.15,53.21,60163.0,41.445,41.445,41.3129,41.3595,60163.0
2016-02-29 10:10:00,53.22,53.3,53.15,53.22,55181.0,41.3673,41.4295,41.3129,41.3673,55181.0
2016-02-29 10:20:00,53.21,53.34,53.2,53.24,33079.0,41.3595,41.4606,41.3517,41.3828,33079.0
2016-02-29 10:30:00,53.25,53.35,53.25,53.34,74789.0,41.3906,41.4683,41.3906,41.4606,74789.0
2016-02-29 10:40:00,53.34,53.41,53.3,53.4,42708.0,41.4606,41.515,41.4295,41.5072,42708.0
2016-02-29 10:50:00,53.4,53.57,53.37,53.48,69828.0,41.5072,41.6393,41.4839,41.5694,69828.0
2016-02-29 11:00:00,53.48,53.54,53.44,53.52,61502.0,41.5694,41.616,41.5383,41.6005,61502.0
2016-02-29 11:10:00,53.53,53.65,53.52,53.63,48487.0,41.6082,41.7015,41.6005,41.686,48487.0
2016-02-29 11:20:00,53.64,53.74,53.6,53.66,62194.0,41.6937,41.7715,41.6626,41.7093,62194.0
2016-02-29 11:30:00,53.65,53.78,53.62,53.74,76131.0,41.7015,41.8026,41.6782,41.7715,76131.0
2016-02-29 11:40:00,53.75,53.83,53.71,53.75,79784.0,41.7792,41.8414,41.7481,41.7792,79784.0
2016-02-29 11:50:00,53.74,53.75,53.68,53.73,42853.0,41.7715,41.7792,41.7248,41.7637,42853.0
2016-02-29 12:00:00,53.71,53.72,53.67,53.69,48767.0,41.7481,41.7559,41.7171,41.7326,48767.0
2016-02-29 12:10:00,53.7,53.77,53.69,53.75,29466.0,41.7404,41.7948,41.7326,41.7792,29466.0
2016-02-29 12:20:00,53.76,53.81,53.73,53.77,108731.0,41.787,41.8259,41.7637,41.7948,108731.0
2016-02-29 12:30:00,53.76,53.77,53.62,53.62,43946.0,41.787,41.7948,41.6782,41.6782,43946.0
2016-02-29 12:40:00,53.62,53.69,53.62,53.66,32720.0,41.6782,41.7326,41.6782,41.7093,32720.0
2016-02-29 12:50:00,53.66,53.79,53.66,53.73,48049.0,41.7093,41.8103,41.7093,41.7637,48049.0
2016-02-29 13:00:00,53.73,53.73,53.64,53.66,28100.0,41.7637,41.7637,41.6937,41.7093,28100.0
2016-02-29 13:10:00,53.66,53.66,53.49,53.52,67062.0,41.7093,41.7093,41.5771,41.6005,67062.0
2016-02-29 13:20:00,53.51,53.52,53.38,53.39,58746.0,41.5927,41.6005,41.4916,41.4994,58746.0
2016-02-29 13:30:00,53.39,53.43,53.35,53.38,21123.0,41.4994,41.5305,41.4683,41.4916,21123.0
2016-02-29 13:40:00,53.38,53.45,53.32,53.45,41828.0,41.4916,41.5461,41.445,41.5461,41828.0
2016-02-29 13:50:00,53.44,53.52,53.42,53.5,74469.0,41.5383,41.6005,41.5227,41.5849,74469.0
2016-02-29 14:00:00,53.5,53.52,53.41,53.46,78169.0,41.5849,41.6005,41.515,41.5538,78169.0
2016-02-29 14:10:00,53.45,53.46,53.33,53.33,43190.0,41.5461,41.5538,41.4528,41.4528,43190.0
2016-02-29 14:20:00,53.32,53.32,53.21,53.28,53031.0,41.445,41.445,41.3595,41.4139,53031.0
2016-02-29 14:30:00,53.29,53.3,53.23,53.25,55775.0,41.4217,41.4295,41.3751,41.3906,55775.0
2016-02-29 14:40:00,53.26,53.26,53.09,53.14,49976.0,41.3984,41.3984,41.2662,41.3051,49976.0
2016-02-29 14:50:00,53.15,53.21,53.09,53.11,56944.0,41.3129,41.3595,41.2662,41.2818,56944.0
2016-02-29 15:00:00,53.1,53.12,52.97,53.02,122431.0,41.274,41.2895,41.173,41.2118,122431.0
2016-02-29 15:10:00,53.02,53.04,52.97,53.0,102100.0,41.2118,41.2274,41.173,41.1963,102100.0
2016-02-29 15:20:00,53.0,53.17,52.99,53.16,93703.0,41.1963,41.3284,41.1885,41.3206,93703.0
2016-02-29 15:30:00,53.16,53.19,53.1,53.18,106038.0,41.3206,41.344,41.274,41.3362,106038.0
2016-02-29 15:40:00,53.18,53.24,53.12,53.22,146095.0,41.3362,41.3828,41.2895,41.3673,146095.0
2016-02-29 15:50:00,53.22,53.26,53.01,53.01,496919.0,41.3673,41.3984,41.204,41.204,496919.0
2016-03-01 09:30:00,53.47,53.6,53.06,53.11,141192.0,41.5616,41.6626,41.2429,41.2818,141192.0
2016-03-01 09:40:00,53.12,53.21,53.0,53.12,168880.0,41.2895,41.3595,41.1963,41.2895,168880.0
2016-03-01 09:50:00,53.12,53.27,53.07,53.23,31678.0,41.2895,41.4061,41.2507,41.3751,31678.0
2016-03-01 10:00:00,53.24,53.58,53.24,53.57,105996.0,41.3828,41.6471,41.3828,41.6393,105996.0
2016-03-01 10:10:00,53.57,53.64,53.45,53.52,100881.0,41.6393,41.6937,41.5461,41.6005,100881.0
2016-03-01 10:20:00,53.52,53.8,53.52,53.73,74124.0,41.6005,41.8181,41.6005,41.7637,74124.0
2016-03-01 10:30:00,53.73,53.79,53.68,53.7,80657.0,41.7637,41.8103,41.7248,41.7404,80657.0
2016-03-01 10:40:00,53.7,53.71,53.53,53.56,60252.0,41.7404,41.7481,41.6082,41.6316,60252.0
2016-03-01 10:50:00,53.58,53.58,53.46,53.52,90821.0,41.6471,41.6471,41.5538,41.6005,90821.0
2016-03-01 11:00:00,53.52,53.59,53.48,53.56,56471.0,41.6005,41.6549,41.5694,41.6316,56471.0
2016-03-01 11:10:00,53.56,53.72,53.56,53.69,34684.0,41.6316,41.7559,41.6316,41.7326,34684.0
2016-03-01 11:20:00,53.7,53.73,53.63,53.69,43934.0,41.7404,41.7637,41.686,41.7326,43934.0
2016-03-01 11:30:00,53.68,53.86,53.67,53.84,79302.0,41.7248,41.8647,41.7171,41.8492,79302.0
2016-03-01 11:40:00,53.84,53.86,53.75,53.8,89046.0,41.8492,41.8647,41.7792,41.8181,89046.0
2016-03-01 11:50:00,53.79,53.87,53.74,53.86,106184.0,41.8103,41.8725,41.7715,41.8647,106184.0
2016-03-01 12:00:00,53.86,54.0,53.86,53.89,116298.0,41.8647,41.9736,41.8647,41.8881,116298.0
2016-03-01 12:10:00,53.89,53.91,53.8,53.85,45073.0,41.8881,41.9036,41.8181,41.857,45073.0
2016-03-01 12:20:00,53.84,53.93,53.82,53.93,50273.0,41.8492,41.9192,41.8337,41.9192,50273.0
2016-03-01 12:30:00,53.93,53.95,53.87,53.87,46218.0,41.9192,41.9347,41.8725,41.8725,46218.0
2016-03-01 12:40:00,53.87,53.91,53.84,53.88,30112.0,41.8725,41.9036,41.8492,41.8803,30112.0
2016-03-01 12:50:00,53.88,53.95,53.87,53.94,78957.0,41.8803,41.9347,41.8725,41.9269,78957.0
2016-03-01 13:00:00,53.94,53.94,53.87,53.92,46968.0,41.9269,41.9269,41.8725,41.9114,46968.0
2016-03-01 13:10:00,53.91,53.99,53.87,53.95,36144.0,41.9036,41.9658,41.8725,41.9347,36144.0
2016-03-01 13:20:00,53.94,54.04,53.9,53.96,68887.0,41.9269,42.0047,41.8958,41.9425,68887.0
2016-03-01 13:30:00,53.96,54.0,53.92,54.0,39559.0,41.9425,41.9736,41.9114,41.9736,39559.0
2016-03-01 13:40:00,53.99,54.01,53.95,53.96,59241.0,41.9658,41.9813,41.9347,41.9425,59241.0
2016-03-01 13:50:00,53.95,53.97,53.87,53.95,81083.0,41.9347,41.9502,41.8725,41.9347,81083.0
2016-03-01 14:00:00,53.95,53.95,53.9,53.91,73494.0,41.9347,41.9347,41.8958,41.9036,73494.0
2016-03-01 14:10:00,53.91,53.94,53.86,53.87,50655.0,41.9036,41.9269,41.8647,41.8725,50655.0
2016-03-01 14:20:00,53.86,53.88,53.8,53.85,55705.0,41.8647,41.8803,41.8181,41.857,55705.0
2016-03-01 14:30:00,53.85,53.91,53.85,53.87,38666.0,41.857,41.9036,41.857,41.8725,38666.0
2016-03-01 14:40:00,53.86,53.94,53.86,53.88,65239.0,41.8647,41.9269,41.8647,41.8803,65239.0
2016-03-01 14:50:00,53.88,53.95,53.87,53.95,88679.0,41.8803,41.9347,41.8725,41.9347,88679.0
2016-03-01 15:00:00,53.95,54.05,53.94,54.04,111620.0,41.9347,42.0124,41.9269,42.0047,111620.0
2016-03-01 15:10:00,54.04,54.17,54.03,54.08,218557.0,42.0047,42.1057,41.9969,42.0357,218557.0
2016-03-01 15:20:00,54.07,54.1,54.02,54.09,94032.0,42.028,42.0513,41.9891,42.0435,94032.0
2016-03-01 15:30:00,54.1,54.12,54.02,54.02,178511.0,42.0513,42.0668,41.9891,41.9891,178511.0
2016-03-01 15:40:00,54.03,54.06,53.97,54.0,180317.0,41.9969,42.0202,41.9502,41.9736,180317.0
2016-03-01 15:50:00,53.99,54.22,53.99,54.22,549156.0,41.9658,42.1446,41.9658,42.1446,549156.0
2016-03-02 09:30:00,54.32,54.4,53.98,54.3,130418.0,42.2223,42.2845,41.958,42.2067,130418.0
2016-03-02 09:40:00,54.35,54.39,54.2,54.34,102983.0,42.2456,42.2767,42.129,42.2378,102983.0
2016-03-02 09:50:00,54.37,54.47,54.28,54.46,117582.0,42.2612,42.3389,42.1912,42.3311,117582.0
2016-03-02 10:00:00,54.46,54.49,54.39,54.42,82119.0,42.3311,42.3544,42.2767,42.3,82119.0
2016-03-02 10:10:00,54.41,54.57,54.41,54.57,114244.0,42.2923,42.4166,42.2923,42.4166,114244.0
2016-03-02 10:20:00,54.57,54.57,54.34,54.36,60351.0,42.4166,42.4166,42.2378,42.2534,60351.0
2016-03-02 10:30:00,54.36,54.41,54.23,54.28,140450.0,42.2534,42.2923,42.1523,42.1912,140450.0
2016-03-02 10:40:00,54.27,54.34,54.26,54.33,95670.0,42.1834,42.2378,42.1757,42.2301,95670.0
2016-03-02 10:50:00,54.34,54.43,54.27,54.41,85684.0,42.2378,42.3078,42.1834,42.2923,85684.0
2016-03-02 11:00:00,54.4,54.63,54.39,54.54,124369.0,42.2845,42.4633,42.2767,42.3933,124369.0
2016-03-02 11:10:00,54.56,54.6,54.49,54.53,137694.0,42.4088,42.4399,42.3544,42.3855,137694.0
2016-03-02 11:20:00,54.54,54.56,54.48,54.55,198953.0,42.3933,42.4088,42.3467,42.4011,198953.0
2016-03-02 11:30:00,54.55,54.64,54.53,54.57,78532.0,42.4011,42.471,42.3855,42.4166,78532.0
2016-03-02 11:40:00,54.55,54.56,54.44,54.49,33449.0,42.4011,42.4088,42.3156,42.3544,33449.0
2016-03-02 11:50:00,54.48,54.5,54.36,54.36,26122.0,42.3467,42.3622,42.2534,42.2534,26122.0
2016-03-02 12:00:00,54.35,54.35,54.26,54.27,28426.0,42.2456,42.2456,42.1757,42.1834,28426.0
2016-03-02 12:10:00,54.27,54.36,54.25,54.32,29915.0,42.1834,42.2534,42.1679,42.2223,29915.0
2016-03-02 12:20:00,54.34,54.38,54.28,54.3,43153.0,42.2378,42.2689,42.1912,42.2067,43153.0
2016-03-02 12:30:00,54.29,54.37,54.26,54.34,70560.0,42.199,42.2612,42.1757,42.2378,70560.0
2016-03-02 12:40:00,54.35,54.38,54.32,54.37,34653.0,42.2456,42.2689,42.2223,42.2612,34653.0
2016-03-02 12:50:00,54.37,54.39,54.32,54.39,40189.0,42.2612,42.2767,42.2223,42.2767,40189.0
2016-03-02 13:00:00,54.39,54.39,54.29,54.33,34832.0,42.2767,42.2767,42.199,42.2301,34832.0
2016-03-02 13:10:00,54.34,54.34,54.28,54.31,31209.0,42.2378,42.2378,42.1912,42.2145,31209.0
2016-03-02 13:20:00,54.31,54.4,54.27,54.36,55675.0,42.2145,42.2845,42.1834,42.2534,55675.0
2016-03-02 13:30:00,54.36,54.38,54.29,54.34,68853.0,42.2534,42.2689,42.199,42.2378,68853.0
2016-03-02 13:40:00,54.35,54.41,54.32,54.39,56517.0,42.2456,42.2923,42.2223,42.2767,56517.0
2016-03-02 13:50:00,54.38,54.39,54.32,54.34,108720.0,42.2689,42.2767,42.2223,42.2378,108720.0
2016-03-02 14:00:00,54.33,54.35,54.23,54.25,108439.0,42.2301,42.2456,42.1523,42.1679,108439.0
2016-03-02 14:10:00,54.23,54.34,54.19,54.28,63350.0,42.1523,42.2378,42.1212,42.1912,63350.0
2016-03-02 14:20:00,54.29,54.38,54.29,54.35,118978.0,42.199,42.2689,42.199,42.2456,118978.0
2016-03-02 14:30:00,54.34,54.43,54.33,54.39,43212.0,42.2378,42.3078,42.2301,42.2767,43212.0
2016-03-02 14:40:00,54.39,54.48,54.39,54.4,67384.0,42.2767,42.3467,42.2767,42.2845,67384.0
2016-03-02 14:50:00,54.4,54.45,54.35,54.41,120078.0,42.2845,42.3233,42.2456,42.2923,120078.0
2016-03-02 15:00:00,54.41,54.43,54.3,54.36,36333.0,42.2923,42.3078,42.2067,42.2534,36333.0
2016-03-02 15:10:00,54.36,54.42,54.35,54.37,42947.0,42.2534,42.3,42.2456,42.2612,42947.0
2016-03-02 15:20:00,54.37,54.42,54.32,54.33,54645.0,42.2612,42.3,42.2223,42.2301,54645.0
2016-03-02 15:30:00,54.34,54.36,54.29,54.3,125303.0,42.2378,42.2534,42.199,42.2067,125303.0
2016-03-02 15:40:00,54.3,54.36,54.29,54.32,198390.0,42.2067,42.2534,42.199,42.2223,198390.0
2016-03-02 15:50:00,54.32,54.45,54.29,54.42,242503.0,42.2223,42.3233,42.199,42.3,242503.0
2016-03-03 09:30:00,54.59,54.67,54.46,54.59,178760.0,42.4322,42.4943,42.3311,42.4322,178760.0
2016-03-03 09:40:00,54.58,54.58,54.35,54.4,35094.0,42.4244,42.4244,42.2456,42.2845,35094.0
2016-03-03 09:50:00,54.39,54.5,54.26,54.33,82987.0,42.2767,42.3622,42.1757,42.2301,82987.0
2016-03-03 10:00:00,54.32,54.37,54.27,54.27,120909.0,42.2223,42.2612,42.1834,42.1834,120909.0
2016-03-03 10:10:00,54.28,54.29,54.07,54.18,77875.0,42.1912,42.199,42.028,42.1135,77875.0
2016-03-03 10:20:00,54.16,54.33,54.13,54.32,55845.0,42.0979,42.2301,42.0746,42.2223,55845.0
2016-03-03 10:30:00,54.32,54.42,54.31,54.37,133054.0,42.2223,42.3,42.2145,42.2612,133054.0
2016-03-03 10:40:00,54.37,54.47,54.33,54.46,153437.0,42.2612,42.3389,42.2301,42.3311,153437.0
2016-03-03 10:50:00,54.45,54.52,54.43,54.51,109050.0,42.3233,42.3778,42.3078,42.37,109050.0
2016-03-03 11:00:00,54.51,54.53,54.48,54.48,69872.0,42.37,42.3855,42.3467,42.3467,69872.0
2016-03-03 11:10:00,54.48,54.53,54.47,54.5,151269.0,42.3467,42.3855,42.3389,42.3622,151269.0
2016-03-03 11:20:00,54.5,54.51,54.38,54.4,363252.0,42.3622,42.37,42.2689,42.2845,363252.0
2016-03-03 11:30:00,54.4,54.47,54.39,54.45,98306.0,42.2845,42.3389,42.2767,42.3233,98306.0
2016-03-03 11:40:00,54.44,54.5,54.41,54.49,96253.0,42.3156,42.3622,42.2923,42.3544,96253.0
2016-03-03 11:50:00,54.49,54.6,54.47,54.59,74382.0,42.3544,42.4399,42.3389,42.4322,74382.0
2016-03-03 12:00:00,54.59,54.6,54.5,54.58,76105.0,42.4322,42.4399,42.3622,42.4244,76105.0
2016-03-03 12:10:00,54.59,54.68,54.51,54.51,97106.0,42.4322,42.5021,42.37,42.37,97106.0
2016-03-03 12:20:00,54.52,54.62,54.5,54.54,81481.0,42.3778,42.4555,42.3622,42.3933,81481.0
2016-03-03 12:30:00,54.54,54.59,54.51,54.58,42625.0,42.3933,42.4322,42.37,42.4244,42625.0
2016-03-03 12:40:00,54.59,54.61,54.56,54.58,45388.0,42.4322,42.4477,42.4088,42.4244,45388.0
2016-03-03 12:50:00,54.58,54.6,54.52,54.59,24822.0,42.4244,42.4399,42.3778,42.4322,24822.0
2016-03-03 13:00:00,54.6,54.65,54.59,54.63,30573.0,42.4399,42.4788,42.4322,42.4633,30573.0
2016-03-03 13:10:00,54.63,54.69,54.58,54.6,42470.0,42.4633,42.5099,42.4244,42.4399,42470.0
2016-03-03 13:20:00,54.61,54.67,54.55,54.57,44291.0,42.4477,42.4943,42.4011,42.4166,44291.0
2016-03-03 13:30:00,54.57,54.71,54.57,54.7,34081.0,42.4166,42.5254,42.4166,42.5177,34081.0
2016-03-03 13:40:00,54.7,54.74,54.62,54.73,102315.0,42.5177,42.5488,42.4555,42.541,102315.0
2016-03-03 13:50:00,54.73,54.74,54.68,54.72,49979.0,42.541,42.5488,42.5021,42.5332,49979.0
2016-03-03 14:00:00,54.72,54.78,54.68,54.78,69994.0,42.5332,42.5798,42.5021,42.5798,69994.0
2016-03-03 14:10:00,54.77,54.82,54.77,54.81,52413.0,42.5721,42.6109,42.5721,42.6032,52413.0
2016-03-03 14:20:00,54.82,54.89,54.8,54.85,37613.0,42.6109,42.6653,42.5954,42.6343,37613.0
2016-03-03 14:30:00,54.86,54.89,54.78,54.89,51338.0,42.642,42.6653,42.5798,42.6653,51338.0
2016-03-03 14:40:00,54.89,54.9,54.86,54.89,33355.0,42.6653,42.6731,42.642,42.6653,33355.0
2016-03-03 14:50:00,54.88,54.93,54.83,54.83,67677.0,42.6576,42.6964,42.6187,42.6187,67677.0
2016-03-03 15:00:00,54.83,54.86,54.73,54.73,64257.0,42.6187,42.642,42.541,42.541,64257.0
2016-03-03 15:10:00,54.72,54.75,54.67,54.67,56928.0,42.5332,42.5565,42.4943,42.4943,56928.0
2016-03-03 15:20:00,54.66,54.75,54.65,54.74,52591.0,42.4866,42.5565,42.4788,42.5488,52591.0
2016-03-03 15:30:00,54.74,54.85,54.73,54.84,74580.0,42.5488,42.6343,42.541,42.6265,74580.0
2016-03-03 15:40:00,54.84,54.89,54.83,54.88,98365.0,42.6265,42.6653,42.6187,42.6576,98365.0
2016-03-03 15:50:00,54.87,54.91,54.82,54.86,350921.0,42.6498,42.6809,42.6109,42.642,350921.0
2016-03-04 09:30:00,54.93,55.0,54.55,54.55,201572.0,42.6964,42.7509,42.4011,42.4011,201572.0
2016-03-04 09:40:00,54.53,54.62,54.4,54.59,81797.0,42.3855,42.4555,42.2845,42.4322,81797.0
2016-03-04 09:50:00,54.58,54.73,54.52,54.55,119888.0,42.4244,42.541,42.3778,42.4011,119888.0
2016-03-04 10:00:00,54.56,54.68,54.48,54.61,66348.0,42.4088,42.5021,42.3467,42.4477,66348.0
2016-03-04 10:10:00,54.61,54.66,54.55,54.59,164760.0,42.4477,42.4866,42.4011,42.4322,164760.0
2016-03-04 10:20:00,54.6,54.64,54.57,54.61,99408.0,42.4399,42.471,42.4166,42.4477,99408.0
2016-03-04 10:30:00,54.61,54.68,54.57,54.66,64208.0,42.4477,42.5021,42.4166,42.4866,64208.0
2016-03-04 10:40:00,54.65,54.84,54.63,54.82,74382.0,42.4788,42.6265,42.4633,42.6109,74382.0
2016-03-04 10:50:00,54.81,54.91,54.8,54.9,123701.0,42.6032,42.6809,42.5954,42.6731,123701.0
2016-03-04 11:00:00,54.91,54.99,54.9,54.97,77490.0,42.6809,42.7431,42.6731,42.7275,77490.0
2016-03-04 11:10:00,54.97,55.12,54.93,55.11,84696.0,42.7275,42.8441,42.6964,42.8364,84696.0
2016-03-04 11:20:00,55.11,55.11,54.94,54.95,68494.0,42.8364,42.8364,42.7042,42.712,68494.0
2016-03-04 11:30:00,54.94,55.07,54.93,54.98,86014.0,42.7042,42.8053,42.6964,42.7353,86014.0
2016-03-04 11:40:00,54.99,54.99,54.83,54.92,77782.0,42.7431,42.7431,42.6187,42.6887,77782.0
2016-03-04 11:50:00,54.92,55.04,54.88,55.04,41734.0,42.6887,42.7819,42.6576,42.7819,41734.0
2016-03-04 12:00:00,55.04,55.07,55.02,55.03,31598.0,42.7819,42.8053,42.7664,42.7742,31598.0
2016-03-04 12:10:00,55.04,55.08,54.97,54.98,41620.0,42.7819,42.813,42.7275,42.7353,41620.0
2016-03-04 12:20:00,54.97,55.05,54.94,55.02,58353.0,42.7275,42.7897,42.7042,42.7664,58353.0
2016-03-04 12:30:00,55.03,55.13,55.02,55.06,92504.0,42.7742,42.8519,42.7664,42.7975,92504.0
2016-03-04 12:40:00,55.06,55.09,54.98,55.07,32335.0,42.7975,42.8208,42.7353,42.8053,32335.0
2016-03-04 12:50:00,55.06,55.14,55.03,55.09,44978.0,42.7975,42.8597,42.7742,42.8208,44978.0
2016-03-04 13:00:00,55.08,55.13,55.05,55.11,56386.0,42.813,42.8519,42.7897,42.8364,56386.0
2016-03-04 13:10:00,55.12,55.12,55.07,55.09,39770.0,42.8441,42.8441,42.8053,42.8208,39770.0
2016-03-04 13:20:00,55.09,55.18,55.07,55.17,39826.0,42.8208,42.8908,42.8053,42.883,39826.0
2016-03-04 13:30:00,55.17,55.18,55.11,55.17,38440.0,42.883,42.8908,42.8364,42.883,38440.0
2016-03-04 13:40:00,55.18,55.27,55.15,55.23,82560.0,42.8908,42.9607,42.8674,42.9296,82560.0
2016-03-04 13:50:00,55.22,55.23,55.17,55.17,54439.0,42.9219,42.9296,42.883,42.883,54439.0
2016-03-04 14:00:00,55.17,55.21,55.14,55.19,111190.0,42.883,42.9141,42.8597,42.8985,111190.0
2016-03-04 14:10:00,55.18,55.18,55.08,55.08,55760.0,42.8908,42.8908,42.813,42.813,55760.0
2016-03-04 14:20:00,55.08,55.09,54.98,54.98,90183.0,42.813,42.8208,42.7353,42.7353,90183.0
2016-03-04 14:30:00,54.98,55.07,54.97,54.98,166654.0,42.7353,42.8053,42.7275,42.7353,166654.0
2016-03-04 14:40:00,54.97,54.98,54.86,54.94,47736.0,42.7275,42.7353,42.642,42.7042,47736.0
2016-03-04 14:50:00,54.93,54.95,54.81,54.93,77441.0,42.6964,42.712,42.6032,42.6964,77441.0
2016-03-04 15:00:00,54.93,54.95,54.83,54.9,74385.0,42.6964,42.712,42.6187,42.6731,74385.0
2016-03-04 15:10:00,54.9,54.98,54.8,54.98,64504.0,42.6731,42.7353,42.5954,42.7353,64504.0
2016-03-04 15:20:00,54.97,55.02,54.93,55.0,51395.0,42.7275,42.7664,42.6964,42.7509,51395.0
2016-03-04 15:30:00,54.99,55.01,54.86,54.91,192593.0,42.7431,42.7586,42.642,42.6809,192593.0
2016-03-04 15:40:00,54.9,54.99,54.9,54.93,188274.0,42.6731,42.7431,42.6731,42.6964,188274.0
2016-03-04 15:50:00,54.92,54.94,54.81,54.89,337120.0,42.6887,42.7042,42.6032,42.6653,337120.0
2016-03-07 09:30:00,54.54,54.92,54.49,54.86,91575.0,42.3933,42.6887,42.3544,42.642,91575.0
2016-03-07 09:40:00,54.86,55.04,54.86,54.92,83242.0,42.642,42.7819,42.642,42.6887,83242.0
2016-03-07 09:50:00,54.92,54.93,54.7,54.75,101259.0,42.6887,42.6964,42.5177,42.5565,101259.0
2016-03-07 10:00:00,54.74,54.89,54.67,54.83,71622.0,42.5488,42.6653,42.4943,42.6187,71622.0
2016-03-07 10:10:00,54.84,54.96,54.78,54.93,105018.0,42.6265,42.7198,42.5798,42.6964,105018.0
2016-03-07 10:20:00,54.92,54.99,54.88,54.97,90897.0,42.6887,42.7431,42.6576,42.7275,90897.0
2016-03-07 10:30:00,54.98,55.13,54.95,55.1,58850.0,42.7353,42.8519,42.712,42.8286,58850.0
2016-03-07 10:40:00,55.1,55.22,55.08,55.21,129545.0,42.8286,42.9219,42.813,42.9141,129545.0
2016-03-07 10:50:00,55.21,55.23,55.12,55.19,65478.0,42.9141,42.9296,42.8441,42.8985,65478.0
2016-03-07 11:00:00,55.2,55.34,55.2,55.33,78732.0,42.9063,43.0151,42.9063,43.0074,78732.0
2016-03-07 11:10:00,55.34,55.42,55.3,55.32,57877.0,43.0151,43.0773,42.984,42.9996,57877.0
2016-03-07 11:20:00,55.32,55.46,55.3,55.34,63112.0,42.9996,43.1084,42.984,43.0151,63112.0
2016-03-07 11:30:00,55.34,55.49,55.33,55.45,33741.0,43.0151,43.1317,43.0074,43.1006,33741.0
2016-03-07 11:40:00,55.44,55.54,55.41,55.44,57787.0,43.0929,43.1706,43.0695,43.0929,57787.0
2016-03-07 11:50:00,55.45,55.48,55.32,55.34,50120.0,43.1006,43.1239,42.9996,43.0151,50120.0
2016-03-07 12:00:00,55.34,55.35,55.29,55.33,31737.0,43.0151,43.0229,42.9763,43.0074,31737.0
2016-03-07 12:10:00,55.32,55.36,55.27,55.33,28028.0,42.9996,43.0307,42.9607,43.0074,28028.0
2016-03-07 12:20:00,55.33,55.35,55.3,55.31,22329.0,43.0074,43.0229,42.984,42.9918,22329.0
2016-03-07 12:30:00,55.31,55.38,55.31,55.37,31310.0,42.9918,43.0462,42.9918,43.0384,31310.0
2016-03-07 12:40:00,55.38,55.45,55.35,55.37,31396.0,43.0462,43.1006,43.0229,43.0384,31396.0
2016-03-07 12:50:00,55.36,55.45,55.36,55.45,30149.0,43.0307,43.1006,43.0307,43.1006,30149.0
2016-03-07 13:00:00,55.45,55.49,55.44,55.48,48910.0,43.1006,43.1317,43.0929,43.1239,48910.0
2016-03-07 13:10:00,55.48,55.54,55.45,55.47,41621.0,43.1239,43.1706,43.1006,43.1162,41621.0
2016-03-07 13:20:00,55.46,55.46,55.35,55.36,45252.0,43.1084,43.1084,43.0229,43.0307,45252.0
2016-03-07 13:30:00,55.36,55.37,55.22,55.25,114608.0,43.0307,43.0384,42.9219,42.9452,114608.0
2016-03-07 13:40:00,55.25,55.27,55.22,55.26,70728.0,42.9452,42.9607,42.9219,42.9529,70728.0
2016-03-07 13:50:00,55.25,55.31,55.24,55.26,96873.0,42.9452,42.9918,42.9374,42.9529,96873.0
2016-03-07 14:00:00,55.24,55.3,55.18,55.25,65044.0,42.9374,42.984,42.8908,42.9452,65044.0
2016-03-07 14:10:00,55.25,55.32,55.24,55.25,62370.0,42.9452,42.9996,42.9374,42.9452,62370.0
2016-03-07 14:20:00,55.25,55.29,55.16,55.22,54317.0,42.9452,42.9763,42.8752,42.9219,54317.0
2016-03-07 14:30:00,55.22,55.23,55.06,55.1,62057.0,42.9219,42.9296,42.7975,42.8286,62057.0
2016-03-07 14:40:00,55.1,55.2,55.07,55.17,59774.0,42.8286,42.9063,42.8053,42.883,59774.0
2016-03-07 14:50:00,55.17,55.23,55.16,55.21,92453.0,42.883,42.9296,42.8752,42.9141,92453.0
2016-03-07 15:00:00,55.22,55.22,55.13,55.22,61128.0,42.9219,42.9219,42.8519,42.9219,61128.0
2016-03-07 15:10:00,55.22,55.34,55.21,55.34,63436.0,42.9219,43.0151,42.9141,43.0151,63436.0
2016-03-07 15:20:00,55.34,55.43,55.31,55.36,58446.0,43.0151,43.0851,42.9918,43.0307,58446.0
2016-03-07 15:30:00,55.37,55.54,55.36,55.54,75961.0,43.0384,43.1706,43.0307,43.1706,75961.0
2016-03-07 15:40:00,55.54,55.54,55.38,55.41,125991.0,43.1706,43.1706,43.0462,43.0695,125991.0
2016-03-07 15:50:00,55.4,55.51,55.35,55.48,331413.0,43.0618,43.1473,43.0229,43.1239,331413.0
2016-03-08 09:30:00,54.99,55.11,54.76,55.0,103310.0,42.7431,42.8364,42.5643,42.7509,103310.0
2016-03-08 09:40:00,55.0,55.04,54.92,55.01,105782.0,42.7509,42.7819,42.6887,42.7586,105782.0
2016-03-08 09:50:00,55.0,55.15,54.99,55.07,190325.0,42.7509,42.8674,42.7431,42.8053,190325.0
2016-03-08 10:00:00,55.08,55.11,54.85,54.85,142802.0,42.813,42.8364,42.6343,42.6343,142802.0
2016-03-08 10:10:00,54.86,54.91,54.68,54.68,87120.0,42.642,42.6809,42.5021,42.5021,87120.0
2016-03-08 10:20:00,54.68,54.73,54.49,54.49,81061.0,42.5021,42.541,42.3544,42.3544,81061.0
2016-03-08 10:30:00,54.47,54.59,54.42,54.49,58403.0,42.3389,42.4322,42.3,42.3544,58403.0
2016-03-08 10:40:00,54.5,54.5,54.43,54.45,70368.0,42.3622,42.3622,42.3078,42.3233,70368.0
2016-03-08 10:50:00,54.45,54.53,54.43,54.51,62161.0,42.3233,42.3855,42.3078,42.37,62161.0
2016-03-08 11:00:00,54.52,54.87,54.52,54.85,135680.0,42.3778,42.6498,42.3778,42.6343,135680.0
2016-03-08 11:10:00,54.85,54.86,54.74,54.83,93985.0,42.6343,42.642,42.5488,42.6187,93985.0
2016-03-08 11:20:00,54.82,54.85,54.69,54.79,49518.0,42.6109,42.6343,42.5099,42.5876,49518.0
2016-03-08 11:30:00,54.78,54.82,54.62,54.62,85272.0,42.5798,42.6109,42.4555,42.4555,85272.0
2016-03-08 11:40:00,54.63,54.73,54.62,54.65,52804.0,42.4633,42.541,42.4555,42.4788,52804.0
2016-03-08 11:50:00,54.64,54.79,54.64,54.73,56748.0,42.471,42.5876,42.471,42.541,56748.0
2016-03-08 12:00:00,54.72,54.83,54.65,54.81,68596.0,42.5332,42.6187,42.4788,42.6032,68596.0
2016-03-08 12:10:00,54.81,54.98,54.8,54.91,67925.0,42.6032,42.7353,42.5954,42.6809,67925.0
2016-03-08 12:20:00,54.91,55.0,54.9,54.96,45499.0,42.6809,42.7509,42.6731,42.7198,45499.0
2016-03-08 12:30:00,54.97,55.0,54.74,54.75,58872.0,42.7275,42.7509,42.5488,42.5565,58872.0
2016-03-08 12:40:00,54.75,54.83,54.73,54.8,43842.0,42.5565,42.6187,42.541,42.5954,43842.0
2016-03-08 12:50:00,54.79,54.88,54.75,54.84,68875.0,42.5876,42.6576,42.5565,42.6265,68875.0
2016-03-08 13:00:00,54.85,54.9,54.8,54.86,32370.0,42.6343,42.6731,42.5954,42.642,32370.0
2016-03-08 13:10:00,54.87,54.9,54.76,54.84,63777.0,42.6498,42.6731,42.5643,42.6265,63777.0
2016-03-08 13:20:00,54.84,54.95,54.83,54.88,46517.0,42.6265,42.712,42.6187,42.6576,46517.0
2016-03-08 13:30:00,54.88,55.04,54.87,55.03,90947.0,42.6576,42.7819,42.6498,42.7742,90947.0
2016-03-08 13:40:00,55.04,55.07,55.0,55.03,77320.0,42.7819,42.8053,42.7509,42.7742,77320.0
2016-03-08 13:50:00,55.03,55.03,54.95,55.02,68558.0,42.7742,42.7742,42.712,42.7664,68558.0
2016-03-08 14:00:00,55.02,55.11,54.97,55.09,55294.0,42.7664,42.8364,42.7275,42.8208,55294.0
2016-03-08 14:10:00,55.08,55.12,54.99,55.0,163717.0,42.813,42.8441,42.7431,42.7509,163717.0
2016-03-08 14:20:00,54.99,55.04,54.86,54.88,43711.0,42.7431,42.7819,42.642,42.6576,43711.0
2016-03-08 14:30:00,54.87,54.92,54.84,54.85,58163.0,42.6498,42.6887,42.6265,42.6343,58163.0
2016-03-08 14:40:00,54.86,54.94,54.82,54.84,50457.0,42.642,42.7042,42.6109,42.6265,50457.0
2016-03-08 14:50:00,54.83,54.84,54.74,54.8,55821.0,42.6187,42.6265,42.5488,42.5954,55821.0
2016-03-08 15:00:00,54.8,54.83,54.7,54.7,66640.0,42.5954,42.6187,42.5177,42.5177,66640.0
2016-03-08 15:10:00,54.7,54.8,54.66,54.67,81278.0,42.5177,42.5954,42.4866,42.4943,81278.0
2016-03-08 15:20:00,54.68,54.77,54.65,54.67,120549.0,42.5021,42.5721,42.4788,42.4943,120549.0
2016-03-08 15:30:00,54.66,54.74,54.62,54.62,86778.0,42.4866,42.5488,42.4555,42.4555,86778.0
2016-03-08 15:40:00,54.62,54.71,54.61,54.63,213104.0,42.4555,42.5254,42.4477,42.4633,213104.0
2016-03-08 15:50:00,54.63,54.64,54.49,54.53,378886.0,42.4633,42.471,42.3544,42.3855,378886.0
2016-03-09 09:30:00,54.7,54.95,54.59,54.74,151416.0,42.5177,42.712,42.4322,42.5488,151416.0
2016-03-09 09:40:00,54.76,54.85,54.72,54.76,83575.0,42.5643,42.6343,42.5332,42.5643,83575.0
2016-03-09 09:50:00,54.77,54.79,54.64,54.76,52184.0,42.5721,42.5876,42.471,42.5643,52184.0
2016-03-09 10:00:00,54.77,54.8,54.68,54.76,111071.0,42.5721,42.5954,42.5021,42.5643,111071.0
2016-03-09 10:10:00,54.75,54.82,54.72,54.75,88692.0,42.5565,42.6109,42.5332,42.5565,88692.0
2016-03-09 10:20:00,54.76,54.87,54.76,54.84,83370.0,42.5643,42.6498,42.5643,42.6265,83370.0
2016-03-09 10:30:00,54.85,55.1,54.83,55.1,76941.0,42.6343,42.8286,42.6187,42.8286,76941.0
2016-03-09 10:40:00,55.11,55.14,54.93,54.95,54536.0,42.8364,42.8597,42.6964,42.712,54536.0
2016-03-09 10:50:00,54.95,54.95,54.61,54.65,101882.0,42.712,42.712,42.4477,42.4788,101882.0
2016-03-09 11:00:00,54.66,54.76,54.6,54.66,85991.0,42.4866,42.5643,42.4399,42.4866,85991.0
2016-03-09 11:10:00,54.67,54.74,54.65,54.71,60920.0,42.4943,42.5488,42.4788,42.5254,60920.0
2016-03-09 11:20:00,54.72,54.82,54.67,54.82,74073.0,42.5332,42.6109,42.4943,42.6109,74073.0
2016-03-09 11:30:00,54.83,54.91,54.83,54.85,47604.0,42.6187,42.6809,42.6187,42.6343,47604.0
2016-03-09 11:40:00,54.84,54.86,54.77,54.82,35914.0,42.6265,42.642,42.5721,42.6109,35914.0
2016-03-09 11:50:00,54.83,54.87,54.76,54.84,38769.0,42.6187,42.6498,42.5643,42.6265,38769.0
2016-03-09 12:00:00,54.84,54.85,54.78,54.78,63076.0,42.6265,42.6343,42.5798,42.5798,63076.0
2016-03-09 12:10:00,54.78,54.86,54.78,54.8,58804.0,42.5798,42.642,42.5798,42.5954,58804.0
2016-03-09 12:20:00,54.8,54.85,54.77,54.78,39771.0,42.5954,42.6343,42.5721,42.5798,39771.0
2016-03-09 12:30:00,54.78,54.79,54.68,54.73,70103.0,42.5798,42.5876,42.5021,42.541,70103.0
2016-03-09 12:40:00,54.73,54.75,54.59,54.59,79607.0,42.541,42.5565,42.4322,42.4322,79607.0
2016-03-09 12:50:00,54.59,54.65,54.58,54.59,56650.0,42.4322,42.4788,42.4244,42.4322,56650.0
2016-03-09 13:00:00,54.59,54.61,54.54,54.58,64196.0,42.4322,42.4477,42.3933,42.4244,64196.0
2016-03-09 13:10:00,54.57,54.67,54.57,54.61,59607.0,42.4166,42.4943,42.4166,42.4477,59607.0
2016-03-09 13:20:00,54.61,54.65,54.56,54.63,45623.0,42.4477,42.4788,42.4088,42.4633,45623.0
2016-03-09 13:30:00,54.64,54.74,54.63,54.73,59759.0,42.471,42.5488,42.4633,42.541,59759.0
2016-03-09 13:40:00,54.73,54.83,54.67,54.81,57641.0,42.541,42.6187,42.4943,42.6032,57641.0
2016-03-09 13:50:00,54.81,54.87,54.8,54.83,52742.0,42.6032,42.6498,42.5954,42.6187,52742.0
2016-03-09 14:00:00,54.82,54.93,54.82,54.92,48195.0,42.6109,42.6964,42.6109,42.6887,48195.0
2016-03-09 14:10:00,54.91,54.92,54.83,54.87,61653.0,42.6809,42.6887,42.6187,42.6498,61653.0
2016-03-09 14:20:00,54.87,54.88,54.83,54.85,81191.0,42.6498,42.6576,42.6187,42.6343,81191.0
2016-03-09 14:30:00,54.85,54.85,54.71,54.76,44159.0,42.6343,42.6343,42.5254,42.5643,44159.0
2016-03-09 14:40:00,54.76,54.77,54.7,54.76,35802.0,42.5643,42.5721,42.5177,42.5643,35802.0
2016-03-09 14:50:00,54.76,54.78,54.68,54.72,52977.0,42.5643,42.5798,42.5021,42.5332,52977.0
2016-03-09 15:00:00,54.72,54.72,54.63,54.64,84251.0,42.5332,42.5332,42.4633,42.471,84251.0
2016-03-09 15:10:00,54.65,54.65,54.57,54.6,55919.0,42.4788,42.4788,42.4166,42.4399,55919.0
2016-03-09 15:20:00,54.6,54.63,54.54,54.61,57461.0,42.4399,42.4633,42.3933,42.4477,57461.0
2016-03-09 15:30:00,54.61,54.65,54.55,54.61,77344.0,42.4477,42.4788,42.4011,42.4477,77344.0
2016-03-09 15:40:00,54.61,54.68,54.59,54.65,101991.0,42.4477,42.5021,42.4322,42.4788,101991.0
2016-03-09 15:50:00,54.66,54.76,54.61,54.75,266049.0,42.4866,42.5643,42.4477,42.5565,266049.0
2016-03-10 09:30:00,55.45,55.61,54.91,55.29,91307.0,43.1006,43.225,42.6809,42.9763,91307.0
2016-03-10 09:40:00,55.34,55.38,55.25,55.37,83985.0,43.0151,43.0462,42.9452,43.0384,83985.0
2016-03-10 09:50:00,55.37,55.54,55.34,55.51,86262.0,43.0384,43.1706,43.0151,43.1473,86262.0
2016-03-10 10:00:00,55.5,55.64,55.49,55.57,112729.0,43.1395,43.2483,43.1317,43.1939,112729.0
2016-03-10 10:10:00,55.55,55.6,55.44,55.46,133276.0,43.1784,43.2172,43.0929,43.1084,133276.0
2016-03-10 10:20:00,55.46,55.55,55.41,55.44,60936.0,43.1084,43.1784,43.0695,43.0929,60936.0
2016-03-10 10:30:00,55.43,55.44,55.15,55.18,262082.0,43.0851,43.0929,42.8674,42.8908,262082.0
2016-03-10 10:40:00,55.18,55.26,55.12,55.21,136253.0,42.8908,42.9529,42.8441,42.9141,136253.0
2016-03-10 10:50:00,55.2,55.32,55.12,55.15,117262.0,42.9063,42.9996,42.8441,42.8674,117262.0
2016-03-10 11:00:00,55.14,55.2,55.0,55.18,163031.0,42.8597,42.9063,42.7509,42.8908,163031.0
2016-03-10 11:10:00,55.18,55.25,55.06,55.09,84592.0,42.8908,42.9452,42.7975,42.8208,84592.0
2016-03-10 11:20:00,55.08,55.08,54.94,55.03,116706.0,42.813,42.813,42.7042,42.7742,116706.0
2016-03-10 11:30:00,55.03,55.13,54.91,55.1,88137.0,42.7742,42.8519,42.6809,42.8286,88137.0
2016-03-10 11:40:00,55.11,55.23,55.11,55.23,75124.0,42.8364,42.9296,42.8364,42.9296,75124.0
2016-03-10 11:50:00,55.23,55.26,55.15,55.15,69772.0,42.9296,42.9529,42.8674,42.8674,69772.0
2016-03-10 12:00:00,55.16,55.27,55.14,55.17,46659.0,42.8752,42.9607,42.8597,42.883,46659.0
2016-03-10 12:10:00,55.17,55.2,55.07,55.1,84254.0,42.883,42.9063,42.8053,42.8286,84254.0
2016-03-10 12:20:00,55.11,55.12,54.96,55.05,65898.0,42.8364,42.8441,42.7198,42.7897,65898.0
2016-03-10 12:30:00,55.06,55.06,54.78,54.79,58179.0,42.7975,42.7975,42.5798,42.5876,58179.0
2016-03-10 12:40:00,54.78,54.81,54.61,54.68,81687.0,42.5798,42.6032,42.4477,42.5021,81687.0
2016-03-10 12:50:00,54.7,54.82,54.67,54.79,110519.0,42.5177,42.6109,42.4943,42.5876,110519.0
2016-03-10 13:00:00,54.78,54.82,54.7,54.72,108898.0,42.5798,42.6109,42.5177,42.5332,108898.0
2016-03-10 13:10:00,54.71,54.85,54.62,54.85,52253.0,42.5254,42.6343,42.4555,42.6343,52253.0
2016-03-10 13:20:00,54.85,54.94,54.77,54.9,55398.0,42.6343,42.7042,42.5721,42.6731,55398.0
2016-03-10 13:30:00,54.89,54.9,54.78,54.85,47810.0,42.6653,42.6731,42.5798,42.6343,47810.0
2016-03-10 13:40:00,54.85,54.88,54.79,54.8,35382.0,42.6343,42.6576,42.5876,42.5954,35382.0
2016-03-10 13:50:00,54.8,54.92,54.8,54.83,51320.0,42.5954,42.6887,42.5954,42.6187,51320.0
2016-03-10 14:00:00,54.82,54.92,54.77,54.77,56031.0,42.6109,42.6887,42.5721,42.5721,56031.0
2016-03-10 14:10:00,54.77,54.93,54.74,54.93,52888.0,42.5721,42.6964,42.5488,42.6964,52888.0
2016-03-10 14:20:00,54.92,55.13,54.87,55.13,106589.0,42.6887,42.8519,42.6498,42.8519,106589.0
2016-03-10 14:30:00,55.13,55.16,55.04,55.11,71415.0,42.8519,42.8752,42.7819,42.8364,71415.0
2016-03-10 14:40:00,55.12,55.39,55.12,55.37,84897.0,42.8441,43.054,42.8441,43.0384,84897.0
2016-03-10 14:50:00,55.38,55.42,55.31,55.34,91881.0,43.0462,43.0773,42.9918,43.0151,91881.0
2016-03-10 15:00:00,55.34,55.4,55.25,55.3,83171.0,43.0151,43.0618,42.9452,42.984,83171.0
2016-03-10 15:10:00,55.3,55.51,55.27,55.44,116507.0,42.984,43.1473,42.9607,43.0929,116507.0
2016-03-10 15:20:00,55.45,55.63,55.31,55.58,115612.0,43.1006,43.2405,42.9918,43.2017,115612.0
2016-03-10 15:30:00,55.57,55.57,55.39,55.4,128165.0,43.1939,43.1939,43.054,43.0618,128165.0
2016-03-10 15:40:00,55.4,55.43,55.31,55.35,134065.0,43.0618,43.0851,42.9918,43.0229,134065.0
2016-03-10 15:50:00,55.34,55.5,55.34,55.5,312708.0,43.0151,43.1395,43.0151,43.1395,312708.0
2016-03-11 09:30:00,55.93,56.14,55.86,56.12,205436.0,43.4737,43.637,43.4193,43.6214,205436.0
2016-03-11 09:40:00,56.11,56.21,56.07,56.16,183962.0,43.6136,43.6914,43.5826,43.6525,183962.0
2016-03-11 09:50:00,56.17,56.21,56.1,56.11,108296.0,43.6603,43.6914,43.6059,43.6136,108296.0
2016-03-11 10:00:00,56.1,56.13,55.89,55.9,94653.0,43.6059,43.6292,43.4426,43.4504,94653.0
2016-03-11 10:10:00,55.9,56.03,55.9,56.0,95815.0,43.4504,43.5515,43.4504,43.5281,95815.0
2016-03-11 10:20:00,56.0,56.06,55.91,55.96,117809.0,43.5281,43.5748,43.4582,43.497,117809.0
2016-03-11 10:30:00,55.98,56.03,55.96,55.98,129886.0,43.5126,43.5515,43.497,43.5126,129886.0
2016-03-11 10:40:00,55.98,56.0,55.93,55.96,66935.0,43.5126,43.5281,43.4737,43.497,66935.0
2016-03-11 10:50:00,55.97,55.97,55.82,55.86,102264.0,43.5048,43.5048,43.3882,43.4193,102264.0
2016-03-11 11:00:00,55.86,55.9,55.84,55.9,98257.0,43.4193,43.4504,43.4038,43.4504,98257.0
2016-03-11 11:10:00,55.9,55.93,55.81,55.83,74992.0,43.4504,43.4737,43.3805,43.396,74992.0
2016-03-11 11:20:00,55.84,55.86,55.8,55.83,43825.0,43.4038,43.4193,43.3727,43.396,43825.0
2016-03-11 11:30:00,55.83,55.85,55.79,55.81,80384.0,43.396,43.4115,43.3649,43.3805,80384.0
2016-03-11 11:40:00,55.8,55.92,55.8,55.91,68264.0,43.3727,43.466,43.3727,43.4582,68264.0
2016-03-11 11:50:00,55.9,55.93,55.86,55.91,47161.0,43.4504,43.4737,43.4193,43.4582,47161.0
2016-03-11 12:00:00,55.9,55.96,55.87,55.94,43166.0,43.4504,43.497,43.4271,43.4815,43166.0
2016-03-11 12:10:00,55.94,55.96,55.89,55.91,26140.0,43.4815,43.497,43.4426,43.4582,26140.0
2016-03-11 12:20:00,55.9,55.94,55.89,55.92,49729.0,43.4504,43.4815,43.4426,43.466,49729.0
2016-03-11 12:30:00,55.92,55.97,55.85,55.87,33445.0,43.466,43.5048,43.4115,43.4271,33445.0
2016-03-11 12:40:00,55.87,55.89,55.82,55.89,38148.0,43.4271,43.4426,43.3882,43.4426,38148.0
2016-03-11 12:50:00,55.89,55.9,55.84,55.84,17815.0,43.4426,43.4504,43.4038,43.4038,17815.0
2016-03-11 13:00:00,55.84,55.86,55.75,55.8,43632.0,43.4038,43.4193,43.3338,43.3727,43632.0
2016-03-11 13:10:00,55.81,55.88,55.77,55.87,132508.0,43.3805,43.4349,43.3494,43.4271,132508.0
2016-03-11 13:20:00,55.88,55.91,55.78,55.85,88541.0,43.4349,43.4582,43.3571,43.4115,88541.0
2016-03-11 13:30:00,55.85,55.91,55.84,55.85,26901.0,43.4115,43.4582,43.4038,43.4115,26901.0
2016-03-11 13:40:00,55.85,55.9,55.81,55.9,53278.0,43.4115,43.4504,43.3805,43.4504,53278.0
2016-03-11 13:50:00,55.9,56.06,55.89,56.05,93490.0,43.4504,43.5748,43.4426,43.567,93490.0
2016-03-11 14:00:00,56.06,56.09,55.95,55.95,82873.0,43.5748,43.5981,43.4893,43.4893,82873.0
2016-03-11 14:10:00,55.96,56.01,55.89,55.92,78724.0,43.497,43.5359,43.4426,43.466,78724.0
2016-03-11 14:20:00,55.93,56.0,55.9,55.91,52730.0,43.4737,43.5281,43.4504,43.4582,52730.0
2016-03-11 14:30:00,55.91,55.95,55.84,55.86,55294.0,43.4582,43.4893,43.4038,43.4193,55294.0
2016-03-11 14:40:00,55.86,55.94,55.82,55.93,59917.0,43.4193,43.4815,43.3882,43.4737,59917.0
2016-03-11 14:50:00,55.93,55.94,55.85,55.88,87074.0,43.4737,43.4815,43.4115,43.4349,87074.0
2016-03-11 15:00:00,55.88,55.97,55.83,55.97,91903.0,43.4349,43.5048,43.396,43.5048,91903.0
2016-03-11 15:10:00,55.97,55.98,55.9,55.92,254879.0,43.5048,43.5126,43.4504,43.466,254879.0
2016-03-11 15:20:00,55.92,56.01,55.91,55.97,68096.0,43.466,43.5359,43.4582,43.5048,68096.0
2016-03-11 15:30:00,55.96,55.98,55.9,55.96,84984.0,43.497,43.5126,43.4504,43.497,84984.0
2016-03-11 15:40:00,55.95,56.0,55.91,55.92,164880.0,43.4893,43.5281,43.4582,43.466,164880.0
2016-03-11 15:50:00,55.91,56.07,55.91,56.06,387262.0,43.4582,43.5826,43.4582,43.5748,387262.0
2016-03-14 09:30:00,55.8,56.0,55.62,55.65,99394.0,43.3727,43.5281,43.2328,43.2561,99394.0
2016-03-14 09:40:00,55.65,55.72,55.58,55.6,71223.0,43.2561,43.3105,43.2017,43.2172,71223.0
2016-03-14 09:50:00,55.58,55.67,55.52,55.64,78145.0,43.2017,43.2716,43.155,43.2483,78145.0
2016-03-14 10:00:00,55.65,55.74,55.61,55.71,35072.0,43.2561,43.326,43.225,43.3027,35072.0
2016-03-14 10:10:00,55.73,55.81,55.7,55.73,50329.0,43.3183,43.3805,43.295,43.3183,50329.0
2016-03-14 10:20:00,55.74,55.78,55.69,55.73,43560.0,43.326,43.3571,43.2872,43.3183,43560.0
2016-03-14 10:30:00,55.73,55.8,55.71,55.76,45981.0,43.3183,43.3727,43.3027,43.3416,45981.0
2016-03-14 10:40:00,55.75,55.8,55.66,55.75,55596.0,43.3338,43.3727,43.2639,43.3338,55596.0
2016-03-14 10:50:00,55.76,55.77,55.64,55.64,47736.0,43.3416,43.3494,43.2483,43.2483,47736.0
2016-03-14 11:00:00,55.65,55.69,55.59,55.61,36615.0,43.2561,43.2872,43.2095,43.225,36615.0
2016-03-14 11:10:00,55.61,55.74,55.6,55.68,43484.0,43.225,43.326,43.2172,43.2794,43484.0
2016-03-14 11:20:00,55.68,55.74,55.67,55.69,37700.0,43.2794,43.326,43.2716,43.2872,37700.0
2016-03-14 11:30:00,55.68,55.71,55.57,55.66,83608.0,43.2794,43.3027,43.1939,43.2639,83608.0
2016-03-14 11:40:00,55.66,55.74,55.64,55.67,96430.0,43.2639,43.326,43.2483,43.2716,96430.0
2016-03-14 11:50:00,55.67,55.7,55.55,55.57,63760.0,43.2716,43.295,43.1784,43.1939,63760.0
2016-03-14 12:00:00,55.57,55.6,55.54,55.57,44034.0,43.1939,43.2172,43.1706,43.1939,44034.0
2016-03-14 12:10:00,55.57,55.65,55.52,55.65,144143.0,43.1939,43.2561,43.155,43.2561,144143.0
2016-03-14 12:20:00,55.65,55.69,55.61,55.62,43459.0,43.2561,43.2872,43.225,43.2328,43459.0
2016-03-14 12:30:00,55.63,55.68,55.62,55.65,32373.0,43.2405,43.2794,43.2328,43.2561,32373.0
2016-03-14 12:40:00,55.64,55.66,55.61,55.63,34706.0,43.2483,43.2639,43.225,43.2405,34706.0
2016-03-14 12:50:00,55.62,55.66,55.62,55.64,33233.0,43.2328,43.2639,43.2328,43.2483,33233.0
2016-03-14 13:00:00,55.65,55.66,55.56,55.58,42315.0,43.2561,43.2639,43.1861,43.2017,42315.0
2016-03-14 13:10:00,55.58,55.6,55.54,55.56,162867.0,43.2017,43.2172,43.1706,43.1861,162867.0
2016-03-14 13:20:00,55.55,55.56,55.45,55.48,85885.0,43.1784,43.1861,43.1006,43.1239,85885.0
2016-03-14 13:30:00,55.47,55.47,55.37,55.41,154503.0,43.1162,43.1162,43.0384,43.0695,154503.0
2016-03-14 13:40:00,55.41,55.44,55.36,55.36,32230.0,43.0695,43.0929,43.0307,43.0307,32230.0
2016-03-14 13:50:00,55.35,55.37,55.34,55.35,55414.0,43.0229,43.0384,43.0151,43.0229,55414.0
2016-03-14 14:00:00,55.35,55.35,55.26,55.32,72848.0,43.0229,43.0229,42.9529,42.9996,72848.0
2016-03-14 14:10:00,55.32,55.4,55.3,55.39,26086.0,42.9996,43.0618,42.984,43.054,26086.0
2016-03-14 14:20:00,55.4,55.47,55.38,55.47,59905.0,43.0618,43.1162,43.0462,43.1162,59905.0
2016-03-14 14:30:00,55.46,55.52,55.43,55.5,47356.0,43.1084,43.155,43.0851,43.1395,47356.0
2016-03-14 14:40:00,55.51,55.56,55.5,55.56,43987.0,43.1473,43.1861,43.1395,43.1861,43987.0
2016-03-14 14:50:00,55.56,55.57,55.51,55.55,36249.0,43.1861,43.1939,43.1473,43.1784,36249.0
2016-03-14 15:00:00,55.55,55.56,55.52,55.54,24300.0,43.1784,43.1861,43.155,43.1706,24300.0
2016-03-14 15:10:00,55.54,55.6,55.52,55.56,65868.0,43.1706,43.2172,43.155,43.1861,65868.0
2016-03-14 15:20:00,55.55,55.7,55.55,55.66,73779.0,43.1784,43.295,43.1784,43.2639,73779.0
2016-03-14 15:30:00,55.66,55.66,55.62,55.66,50631.0,43.2639,43.2639,43.2328,43.2639,50631.0
2016-03-14 15:40:00,55.65,55.71,55.64,55.7,72174.0,43.2561,43.3027,43.2483,43.295,72174.0
2016-03-14 15:50:00,55.7,55.72,55.59,55.61,202170.0,43.295,43.3105,43.2095,43.225,202170.0
2016-03-15 09:30:00,55.42,55.43,55.1,55.13,138458.0,43.0773,43.0851,42.8286,42.8519,138458.0
2016-03-15 09:40:00,55.13,55.31,55.08,55.3,62280.0,42.8519,42.9918,42.813,42.984,62280.0
2016-03-15 09:50:00,55.3,55.32,55.13,55.18,119710.0,42.984,42.9996,42.8519,42.8908,119710.0
2016-03-15 10:00:00,55.18,55.21,55.07,55.16,53547.0,42.8908,42.9141,42.8053,42.8752,53547.0
2016-03-15 10:10:00,55.15,55.38,55.15,55.33,43218.0,42.8674,43.0462,42.8674,43.0074,43218.0
2016-03-15 10:20:00,55.33,55.47,55.27,55.46,75433.0,43.0074,43.1162,42.9607,43.1084,75433.0
2016-03-15 10:30:00,55.47,55.51,55.41,55.46,89091.0,43.1162,43.1473,43.0695,43.1084,89091.0
2016-03-15 10:40:00,55.47,55.48,55.34,55.35,72850.0,43.1162,43.1239,43.0151,43.0229,72850.0
2016-03-15 10:50:00,55.36,55.37,55.26,55.29,38208.0,43.0307,43.0384,42.9529,42.9763,38208.0
2016-03-15 11:00:00,55.3,55.33,55.26,55.33,37808.0,42.984,43.0074,42.9529,43.0074,37808.0
2016-03-15 11:10:00,55.33,55.38,55.23,55.24,86617.0,43.0074,43.0462,42.9296,42.9374,86617.0
2016-03-15 11:20:00,55.25,55.4,55.25,55.31,43548.0,42.9452,43.0618,42.9452,42.9918,43548.0
2016-03-15 11:30:00,55.31,55.33,55.21,55.22,34716.0,42.9918,43.0074,42.9141,42.9219,34716.0
2016-03-15 11:40:00,55.22,55.22,55.11,55.16,39308.0,42.9219,42.9219,42.8364,42.8752,39308.0
2016-03-15 11:50:00,55.15,55.17,55.1,55.1,57248.0,42.8674,42.883,42.8286,42.8286,57248.0
2016-03-15 12:00:00,55.1,55.16,55.1,55.12,83280.0,42.8286,42.8752,42.8286,42.8441,83280.0
2016-03-15 12:10:00,55.12,55.15,55.09,55.12,59281.0,42.8441,42.8674,42.8208,42.8441,59281.0
2016-03-15 12:20:00,55.11,55.23,55.11,55.23,53452.0,42.8364,42.9296,42.8364,42.9296,53452.0
2016-03-15 12:30:00,55.23,55.26,55.19,55.21,49198.0,42.9296,42.9529,42.8985,42.9141,49198.0
2016-03-15 12:40:00,55.21,55.22,55.14,55.18,38500.0,42.9141,42.9219,42.8597,42.8908,38500.0
2016-03-15 12:50:00,55.18,55.28,55.17,55.28,27815.0,42.8908,42.9685,42.883,42.9685,27815.0
2016-03-15 13:00:00,55.27,55.3,55.24,55.25,39149.0,42.9607,42.984,42.9374,42.9452,39149.0
2016-03-15 13:10:00,55.24,55.24,55.18,55.21,50812.0,42.9374,42.9374,42.8908,42.9141,50812.0
2016-03-15 13:20:00,55.22,55.4,55.22,55.39,78471.0,42.9219,43.0618,42.9219,43.054,78471.0
2016-03-15 13:30:00,55.39,55.46,55.38,55.41,24754.0,43.054,43.1084,43.0462,43.0695,24754.0
2016-03-15 13:40:00,55.42,55.45,55.4,55.41,16520.0,43.0773,43.1006,43.0618,43.0695,16520.0
2016-03-15 13:50:00,55.4,55.49,55.4,55.48,38318.0,43.0618,43.1317,43.0618,43.1239,38318.0
2016-03-15 14:00:00,55.48,55.49,55.45,55.48,39258.0,43.1239,43.1317,43.1006,43.1239,39258.0
2016-03-15 14:10:00,55.48,55.56,55.48,55.53,37632.0,43.1239,43.1861,43.1239,43.1628,37632.0
2016-03-15 14:20:00,55.53,55.55,55.5,55.51,26023.0,43.1628,43.1784,43.1395,43.1473,26023.0
2016-03-15 14:30:00,55.52,55.56,55.46,55.54,42130.0,43.155,43.1861,43.1084,43.1706,42130.0
2016-03-15 14:40:00,55.54,55.55,55.46,55.51,97308.0,43.1706,43.1784,43.1084,43.1473,97308.0
2016-03-15 14:50:00,55.51,55.55,55.5,55.55,47810.0,43.1473,43.1784,43.1395,43.1784,47810.0
2016-03-15 15:00:00,55.54,55.58,55.53,55.57,43957.0,43.1706,43.2017,43.1628,43.1939,43957.0
2016-03-15 15:10:00,55.56,55.69,55.56,55.69,72647.0,43.1861,43.2872,43.1861,43.2872,72647.0
2016-03-15 15:20:00,55.69,55.7,55.59,55.66,103683.0,43.2872,43.295,43.2095,43.2639,103683.0
2016-03-15 15:30:00,55.65,55.66,55.56,55.58,48987.0,43.2561,43.2639,43.1861,43.2017,48987.0
2016-03-15 15:40:00,55.58,55.62,55.53,55.53,71522.0,43.2017,43.2328,43.1628,43.1628,71522.0
2016-03-15 15:50:00,55.54,55.74,55.53,55.73,323624.0,43.1706,43.326,43.1628,43.3183,323624.0
2016-03-16 09:30:00,55.7,55.77,55.4,55.73,79191.0,43.295,43.3494,43.0618,43.3183,79191.0
2016-03-16 09:40:00,55.75,55.75,55.56,55.66,90691.0,43.3338,43.3338,43.1861,43.2639,90691.0
2016-03-16 09:50:00,55.66,55.69,55.58,55.59,34270.0,43.2639,43.2872,43.2017,43.2095,34270.0
2016-03-16 10:00:00,55.59,55.72,55.56,55.69,84944.0,43.2095,43.3105,43.1861,43.2872,84944.0
2016-03-16 10:10:00,55.71,55.81,55.67,55.72,106850.0,43.3027,43.3805,43.2716,43.3105,106850.0
2016-03-16 10:20:00,55.72,55.82,55.7,55.72,62180.0,43.3105,43.3882,43.295,43.3105,62180.0
2016-03-16 10:30:00,55.73,55.81,55.63,55.66,44764.0,43.3183,43.3805,43.2405,43.2639,44764.0
2016-03-16 10:40:00,55.66,55.69,55.62,55.66,29515.0,43.2639,43.2872,43.2328,43.2639,29515.0
2016-03-16 10:50:00,55.66,55.69,55.53,55.54,35844.0,43.2639,43.2872,43.1628,43.1706,35844.0
2016-03-16 11:00:00,55.54,55.63,55.5,55.63,35444.0,43.1706,43.2405,43.1395,43.2405,35444.0
2016-03-16 11:10:00,55.63,55.66,55.57,55.66,39884.0,43.2405,43.2639,43.1939,43.2639,39884.0
2016-03-16 11:20:00,55.66,55.7,55.63,55.64,26494.0,43.2639,43.295,43.2405,43.2483,26494.0
2016-03-16 11:30:00,55.65,55.68,55.63,55.64,24734.0,43.2561,43.2794,43.2405,43.2483,24734.0
2016-03-16 11:40:00,55.64,55.65,55.55,55.55,34664.0,43.2483,43.2561,43.1784,43.1784,34664.0
2016-03-16 11:50:00,55.55,55.55,55.45,55.47,72481.0,43.1784,43.1784,43.1006,43.1162,72481.0
2016-03-16 12:00:00,55.48,55.56,55.48,55.5,66898.0,43.1239,43.1861,43.1239,43.1395,66898.0
2016-03-16 12:10:00,55.5,55.59,55.47,55.58,108864.0,43.1395,43.2095,43.1162,43.2017,108864.0
2016-03-16 12:20:00,55.59,55.63,55.58,55.59,62022.0,43.2095,43.2405,43.2017,43.2095,62022.0
2016-03-16 12:30:00,55.59,55.61,55.52,55.54,27694.0,43.2095,43.225,43.155,43.1706,27694.0
2016-03-16 12:40:00,55.53,55.54,55.39,55.43,35833.0,43.1628,43.1706,43.054,43.0851,35833.0
2016-03-16 12:50:00,55.43,55.45,55.39,55.44,43618.0,43.0851,43.1006,43.054,43.0929,43618.0
2016-03-16 13:00:00,55.43,55.5,55.43,55.49,58467.0,43.0851,43.1395,43.0851,43.1317,58467.0
2016-03-16 13:10:00,55.48,55.48,55.35,55.42,33456.0,43.1239,43.1239,43.0229,43.0773,33456.0
2016-03-16 13:20:00,55.42,55.47,55.38,55.4,28899.0,43.0773,43.1162,43.0462,43.0618,28899.0
2016-03-16 13:30:00,55.4,55.5,55.39,55.5,42926.0,43.0618,43.1395,43.054,43.1395,42926.0
2016-03-16 13:40:00,55.5,55.53,55.44,55.49,28028.0,43.1395,43.1628,43.0929,43.1317,28028.0
2016-03-16 13:50:00,55.48,55.52,55.42,55.5,24395.0,43.1239,43.155,43.0773,43.1395,24395.0
2016-03-16 14:00:00,55.5,55.92,55.5,55.8,77249.0,43.1395,43.466,43.1395,43.3727,77249.0
2016-03-16 14:10:00,55.78,55.81,55.62,55.68,47380.0,43.3571,43.3805,43.2328,43.2794,47380.0
2016-03-16 14:20:00,55.68,56.0,55.65,55.97,96456.0,43.2794,43.5281,43.2561,43.5048,96456.0
2016-03-16 14:30:00,55.99,56.1,55.96,56.07,173954.0,43.5204,43.6059,43.497,43.5826,173954.0
2016-03-16 14:40:00,56.06,56.2,56.06,56.1,49071.0,43.5748,43.6836,43.5748,43.6059,49071.0
2016-03-16 14:50:00,56.11,56.12,55.92,55.92,54506.0,43.6136,43.6214,43.466,43.466,54506.0
2016-03-16 15:00:00,55.92,56.07,55.92,56.04,59422.0,43.466,43.5826,43.466,43.5592,59422.0
2016-03-16 15:10:00,56.05,56.09,55.98,56.02,51105.0,43.567,43.5981,43.5126,43.5437,51105.0
2016-03-16 15:20:00,56.02,56.04,55.9,56.01,53350.0,43.5437,43.5592,43.4504,43.5359,53350.0
2016-03-16 15:30:00,56.01,56.27,56.0,56.25,180762.0,43.5359,43.738,43.5281,43.7225,180762.0
2016-03-16 15:40:00,56.25,56.28,56.15,56.22,119858.0,43.7225,43.7458,43.6447,43.6991,119858.0
2016-03-16 15:50:00,56.22,56.22,56.08,56.14,278221.0,43.6991,43.6991,43.5903,43.637,278221.0
2016-03-17 09:30:00,55.93,56.27,55.91,56.17,83926.0,43.4737,43.738,43.4582,43.6603,83926.0
2016-03-17 09:40:00,56.18,56.19,55.93,56.05,72255.0,43.6681,43.6758,43.4737,43.567,72255.0
2016-03-17 09:50:00,56.05,56.2,56.01,56.16,120763.0,43.567,43.6836,43.5359,43.6525,120763.0
2016-03-17 10:00:00,56.16,56.22,56.0,56.16,88428.0,43.6525,43.6991,43.5281,43.6525,88428.0
2016-03-17 10:10:00,56.16,56.21,56.09,56.11,58718.0,43.6525,43.6914,43.5981,43.6136,58718.0
2016-03-17 10:20:00,56.11,56.33,56.11,56.24,78538.0,43.6136,43.7846,43.6136,43.7147,78538.0
2016-03-17 10:30:00,56.24,56.32,56.19,56.32,63433.0,43.7147,43.7769,43.6758,43.7769,63433.0
2016-03-17 10:40:00,56.31,56.32,56.22,56.28,54599.0,43.7691,43.7769,43.6991,43.7458,54599.0
2016-03-17 10:50:00,56.29,56.31,56.22,56.29,42842.0,43.7536,43.7691,43.6991,43.7536,42842.0
2016-03-17 11:00:00,56.29,56.38,56.29,56.34,75135.0,43.7536,43.8235,43.7536,43.7924,75135.0
2016-03-17 11:10:00,56.34,56.41,56.28,56.39,168033.0,43.7924,43.8468,43.7458,43.8313,168033.0
2016-03-17 11:20:00,56.39,56.49,56.37,56.49,139169.0,43.8313,43.909,43.8157,43.909,139169.0
2016-03-17 11:30:00,56.49,56.56,56.45,56.54,131650.0,43.909,43.9634,43.8779,43.9479,131650.0
2016-03-17 11:40:00,56.53,56.54,56.4,56.51,79422.0,43.9401,43.9479,43.8391,43.9246,79422.0
2016-03-17 11:50:00,56.5,56.6,56.48,56.55,47028.0,43.9168,43.9945,43.9012,43.9556,47028.0
2016-03-17 12:00:00,56.56,56.56,56.48,56.48,31512.0,43.9634,43.9634,43.9012,43.9012,31512.0
2016-03-17 12:10:00,56.48,56.53,56.43,56.52,64511.0,43.9012,43.9401,43.8624,43.9323,64511.0
2016-03-17 12:20:00,56.52,56.7,56.51,56.68,141499.0,43.9323,44.0722,43.9246,44.0567,141499.0
2016-03-17 12:30:00,56.68,56.73,56.64,56.69,109339.0,44.0567,44.0956,44.0256,44.0645,109339.0
2016-03-17 12:40:00,56.69,56.75,56.67,56.73,116984.0,44.0645,44.1111,44.0489,44.0956,116984.0
2016-03-17 12:50:00,56.73,56.76,56.68,56.74,119906.0,44.0956,44.1189,44.0567,44.1033,119906.0
2016-03-17 13:00:00,56.75,56.79,56.64,56.69,170493.0,44.1111,44.1422,44.0256,44.0645,170493.0
2016-03-17 13:10:00,56.69,56.69,56.53,56.54,52789.0,44.0645,44.0645,43.9401,43.9479,52789.0
2016-03-17 13:20:00,56.55,56.61,56.53,56.55,56096.0,43.9556,44.0023,43.9401,43.9556,56096.0
2016-03-17 13:30:00,56.55,56.65,56.51,56.62,30922.0,43.9556,44.0334,43.9246,44.0101,30922.0
2016-03-17 13:40:00,56.62,56.66,56.58,56.64,37922.0,44.0101,44.0412,43.979,44.0256,37922.0
2016-03-17 13:50:00,56.64,56.69,56.6,56.68,56711.0,44.0256,44.0645,43.9945,44.0567,56711.0
2016-03-17 14:00:00,56.67,56.69,56.63,56.65,57309.0,44.0489,44.0645,44.0178,44.0334,57309.0
2016-03-17 14:10:00,56.65,56.68,56.62,56.67,47578.0,44.0334,44.0567,44.0101,44.0489,47578.0
2016-03-17 14:20:00,56.67,56.67,56.58,56.58,52273.0,44.0489,44.0489,43.979,43.979,52273.0
2016-03-17 14:30:00,56.58,56.6,56.55,56.55,43073.0,43.979,43.9945,43.9556,43.9556,43073.0
2016-03-17 14:40:00,56.55,56.67,56.55,56.64,46688.0,43.9556,44.0489,43.9556,44.0256,46688.0
2016-03-17 14:50:00,56.65,56.71,56.62,56.65,57494.0,44.0334,44.08,44.0101,44.0334,57494.0
2016-03-17 15:00:00,56.64,56.66,56.58,56.61,82324.0,44.0256,44.0412,43.979,44.0023,82324.0
2016-03-17 15:10:00,56.62,56.62,56.52,56.53,112344.0,44.0101,44.0101,43.9323,43.9401,112344.0
2016-03-17 15:20:00,56.53,56.69,56.52,56.68,138098.0,43.9401,44.0645,43.9323,44.0567,138098.0
2016-03-17 15:30:00,56.68,56.76,56.66,56.75,83598.0,44.0567,44.1189,44.0412,44.1111,83598.0
2016-03-17 15:40:00,56.76,56.81,56.69,56.71,146182.0,44.1189,44.1577,44.0645,44.08,146182.0
2016-03-17 15:50:00,56.69,56.71,56.6,56.62,289193.0,44.0645,44.08,43.9945,44.0101,289193.0
2016-03-18 09:30:00,56.78,56.87,56.52,56.76,1581485.0,44.1344,44.2044,43.9323,44.1189,1581485.0
2016-03-18 09:40:00,56.77,56.92,56.77,56.83,113852.0,44.1267,44.2432,44.1267,44.1733,113852.0
2016-03-18 09:50:00,56.84,56.99,56.82,56.96,117486.0,44.1811,44.2977,44.1655,44.2743,117486.0
2016-03-18 10:00:00,56.95,57.08,56.93,57.08,193327.0,44.2666,44.3676,44.251,44.3676,193327.0
2016-03-18 10:10:00,57.07,57.25,57.04,57.22,101199.0,44.3598,44.4998,44.3365,44.4764,101199.0
2016-03-18 10:20:00,57.22,57.22,57.09,57.1,90535.0,44.4764,44.4764,44.3754,44.3832,90535.0
2016-03-18 10:30:00,57.1,57.21,57.1,57.16,74235.0,44.3832,44.4687,44.3832,44.4298,74235.0
2016-03-18 10:40:00,57.17,57.19,57.09,57.09,80436.0,44.4376,44.4531,44.3754,44.3754,80436.0
2016-03-18 10:50:00,57.09,57.1,57.02,57.07,49472.0,44.3754,44.3832,44.321,44.3598,49472.0
2016-03-18 11:00:00,57.07,57.2,57.07,57.17,45488.0,44.3598,44.4609,44.3598,44.4376,45488.0
2016-03-18 11:10:00,57.17,57.19,57.11,57.15,58957.0,44.4376,44.4531,44.3909,44.422,58957.0
2016-03-18 11:20:00,57.15,57.19,57.15,57.17,56353.0,44.422,44.4531,44.422,44.4376,56353.0
2016-03-18 11:30:00,57.18,57.19,57.1,57.1,58404.0,44.4453,44.4531,44.3832,44.3832,58404.0
2016-03-18 11:40:00,57.11,57.13,57.05,57.05,38659.0,44.3909,44.4065,44.3443,44.3443,38659.0
2016-03-18 11:50:00,57.06,57.11,57.01,57.1,41316.0,44.3521,44.3909,44.3132,44.3832,41316.0
2016-03-18 12:00:00,57.11,57.15,57.09,57.11,34360.0,44.3909,44.422,44.3754,44.3909,34360.0
2016-03-18 12:10:00,57.1,57.15,57.07,57.13,32801.0,44.3832,44.422,44.3598,44.4065,32801.0
2016-03-18 12:20:00,57.12,57.14,57.09,57.12,37660.0,44.3987,44.4142,44.3754,44.3987,37660.0
2016-03-18 12:30:00,57.12,57.12,57.03,57.09,43015.0,44.3987,44.3987,44.3287,44.3754,43015.0
2016-03-18 12:40:00,57.1,57.11,57.05,57.06,19401.0,44.3832,44.3909,44.3443,44.3521,19401.0
2016-03-18 12:50:00,57.05,57.14,57.05,57.09,15782.0,44.3443,44.4142,44.3443,44.3754,15782.0
2016-03-18 13:00:00,57.1,57.11,57.01,57.02,33040.0,44.3832,44.3909,44.3132,44.321,33040.0
2016-03-18 13:10:00,57.02,57.05,56.91,56.92,103162.0,44.321,44.3443,44.2355,44.2432,103162.0
2016-03-18 13:20:00,56.93,56.94,56.87,56.93,63057.0,44.251,44.2588,44.2044,44.251,63057.0
2016-03-18 13:30:00,56.93,56.94,56.69,56.71,95875.0,44.251,44.2588,44.0645,44.08,95875.0
2016-03-18 13:40:00,56.71,56.79,56.64,56.76,67305.0,44.08,44.1422,44.0256,44.1189,67305.0
2016-03-18 13:50:00,56.76,56.8,56.67,56.74,117218.0,44.1189,44.15,44.0489,44.1033,117218.0
2016-03-18 14:00:00,56.75,56.77,56.68,56.71,138773.0,44.1111,44.1267,44.0567,44.08,138773.0
2016-03-18 14:10:00,56.72,56.82,56.72,56.77,48859.0,44.0878,44.1655,44.0878,44.1267,48859.0
2016-03-18 14:20:00,56.78,56.82,56.75,56.75,98265.0,44.1344,44.1655,44.1111,44.1111,98265.0
2016-03-18 14:30:00,56.75,56.79,56.72,56.79,59880.0,44.1111,44.1422,44.0878,44.1422,59880.0
2016-03-18 14:40:00,56.79,56.81,56.74,56.81,69255.0,44.1422,44.1577,44.1033,44.1577,69255.0
2016-03-18 14:50:00,56.8,56.85,56.77,56.79,48499.0,44.15,44.1888,44.1267,44.1422,48499.0
2016-03-18 15:00:00,56.79,56.98,56.78,56.89,107786.0,44.1422,44.2899,44.1344,44.2199,107786.0
2016-03-18 15:10:00,56.88,56.94,56.8,56.8,163882.0,44.2122,44.2588,44.15,44.15,163882.0
2016-03-18 15:20:00,56.8,56.89,56.79,56.85,171393.0,44.15,44.2199,44.1422,44.1888,171393.0
2016-03-18 15:30:00,56.85,56.85,56.79,56.84,79291.0,44.1888,44.1888,44.1422,44.1811,79291.0
2016-03-18 15:40:00,56.84,56.87,56.81,56.83,115365.0,44.1811,44.2044,44.1577,44.1733,115365.0
2016-03-18 15:50:00,56.83,57.15,56.83,57.08,1118503.0,44.1733,44.422,44.1733,44.3676,1118503.0
2016-03-21 09:30:00,56.9,57.0,56.6,56.68,85518.0,44.2277,44.3054,43.9945,44.0567,85518.0
2016-03-21 09:40:00,56.67,56.75,56.64,56.68,52200.0,44.0489,44.1111,44.0256,44.0567,52200.0
2016-03-21 09:50:00,56.69,56.74,56.64,56.69,56266.0,44.0645,44.1033,44.0256,44.0645,56266.0
2016-03-21 10:00:00,56.7,56.73,56.64,56.64,77260.0,44.0722,44.0956,44.0256,44.0256,77260.0
2016-03-21 10:10:00,56.63,56.63,56.46,56.52,88223.0,44.0178,44.0178,43.8857,43.9323,88223.0
2016-03-21 10:20:00,56.51,56.65,56.51,56.57,53525.0,43.9246,44.0334,43.9246,43.9712,53525.0
2016-03-21 10:30:00,56.55,56.57,56.49,56.52,60207.0,43.9556,43.9712,43.909,43.9323,60207.0
2016-03-21 10:40:00,56.52,56.56,56.41,56.43,40988.0,43.9323,43.9634,43.8468,43.8624,40988.0
2016-03-21 10:50:00,56.43,56.47,56.38,56.45,30709.0,43.8624,43.8935,43.8235,43.8779,30709.0
2016-03-21 11:00:00,56.44,56.57,56.43,56.57,36746.0,43.8701,43.9712,43.8624,43.9712,36746.0
2016-03-21 11:10:00,56.56,56.7,56.54,56.67,47592.0,43.9634,44.0722,43.9479,44.0489,47592.0
2016-03-21 11:20:00,56.68,56.73,56.65,56.69,29738.0,44.0567,44.0956,44.0334,44.0645,29738.0
2016-03-21 11:30:00,56.69,56.75,56.67,56.7,38825.0,44.0645,44.1111,44.0489,44.0722,38825.0
2016-03-21 11:40:00,56.7,56.73,56.67,56.7,26146.0,44.0722,44.0956,44.0489,44.0722,26146.0
2016-03-21 11:50:00,56.72,56.78,56.7,56.72,48802.0,44.0878,44.1344,44.0722,44.0878,48802.0
2016-03-21 12:00:00,56.71,56.72,56.64,56.67,27794.0,44.08,44.0878,44.0256,44.0489,27794.0
2016-03-21 12:10:00,56.68,56.7,56.61,56.64,33908.0,44.0567,44.0722,44.0023,44.0256,33908.0
2016-03-21 12:20:00,56.63,56.73,56.61,56.73,35665.0,44.0178,44.0956,44.0023,44.0956,35665.0
2016-03-21 12:30:00,56.73,56.78,56.71,56.78,23866.0,44.0956,44.1344,44.08,44.1344,23866.0
2016-03-21 12:40:00,56.78,56.78,56.68,56.76,38859.0,44.1344,44.1344,44.0567,44.1189,38859.0
2016-03-21 12:50:00,56.76,56.81,56.75,56.79,82053.0,44.1189,44.1577,44.1111,44.1422,82053.0
2016-03-21 13:00:00,56.78,56.83,56.76,56.83,42487.0,44.1344,44.1733,44.1189,44.1733,42487.0
2016-03-21 13:10:00,56.83,56.94,56.82,56.93,26716.0,44.1733,44.2588,44.1655,44.251,26716.0
2016-03-21 13:20:00,56.93,57.01,56.9,57.01,38121.0,44.251,44.3132,44.2277,44.3132,38121.0
2016-03-21 13:30:00,57.01,57.04,57.0,57.03,30559.0,44.3132,44.3365,44.3054,44.3287,30559.0
2016-03-21 13:40:00,57.02,57.03,56.97,56.99,64021.0,44.321,44.3287,44.2821,44.2977,64021.0
2016-03-21 13:50:00,57.0,57.01,56.97,56.99,33102.0,44.3054,44.3132,44.2821,44.2977,33102.0
2016-03-21 14:00:00,57.0,57.01,56.94,56.96,57734.0,44.3054,44.3132,44.2588,44.2743,57734.0
2016-03-21 14:10:00,56.96,56.98,56.94,56.96,35573.0,44.2743,44.2899,44.2588,44.2743,35573.0
2016-03-21 14:20:00,56.96,57.02,56.96,57.0,97747.0,44.2743,44.321,44.2743,44.3054,97747.0
2016-03-21 14:30:00,57.0,57.01,56.96,56.99,35754.0,44.3054,44.3132,44.2743,44.2977,35754.0
2016-03-21 14:40:00,57.0,57.02,56.97,56.99,58606.0,44.3054,44.321,44.2821,44.2977,58606.0
2016-03-21 14:50:00,56.99,57.03,56.98,57.02,38285.0,44.2977,44.3287,44.2899,44.321,38285.0
2016-03-21 15:00:00,57.03,57.06,57.0,57.04,48082.0,44.3287,44.3521,44.3054,44.3365,48082.0
2016-03-21 15:10:00,57.04,57.05,56.99,56.99,35522.0,44.3365,44.3443,44.2977,44.2977,35522.0
2016-03-21 15:20:00,57.0,57.02,56.99,56.99,48032.0,44.3054,44.321,44.2977,44.2977,48032.0
2016-03-21 15:30:00,56.99,57.0,56.92,56.93,61704.0,44.2977,44.3054,44.2432,44.251,61704.0
2016-03-21 15:40:00,56.93,56.98,56.91,56.96,72310.0,44.251,44.2899,44.2355,44.2743,72310.0
2016-03-21 15:50:00,56.97,57.04,56.96,57.03,184597.0,44.2821,44.3365,44.2743,44.3287,184597.0
2016-03-22 09:30:00,56.74,56.92,56.52,56.61,123913.0,44.1033,44.2432,43.9323,44.0023,123913.0
2016-03-22 09:40:00,56.62,56.68,56.55,56.57,69451.0,44.0101,44.0567,43.9556,43.9712,69451.0
2016-03-22 09:50:00,56.56,56.65,56.55,56.64,58562.0,43.9634,44.0334,43.9556,44.0256,58562.0
2016-03-22 10:00:00,56.63,56.67,56.55,56.55,97066.0,44.0178,44.0489,43.9556,43.9556,97066.0
2016-03-22 10:10:00,56.56,56.65,56.55,56.63,63875.0,43.9634,44.0334,43.9556,44.0178,63875.0
2016-03-22 10:20:00,56.63,56.75,56.6,56.68,51080.0,44.0178,44.1111,43.9945,44.0567,51080.0
2016-03-22 10:30:00,56.69,56.82,56.67,56.82,126591.0,44.0645,44.1655,44.0489,44.1655,126591.0
2016-03-22 10:40:00,56.82,56.87,56.78,56.87,57128.0,44.1655,44.2044,44.1344,44.2044,57128.0
2016-03-22 10:50:00,56.86,56.96,56.85,56.85,61299.0,44.1966,44.2743,44.1888,44.1888,61299.0
2016-03-22 11:00:00,56.85,56.86,56.78,56.84,55267.0,44.1888,44.1966,44.1344,44.1811,55267.0
2016-03-22 11:10:00,56.85,56.98,56.85,56.96,52075.0,44.1888,44.2899,44.1888,44.2743,52075.0
2016-03-22 11:20:00,56.97,56.98,56.91,56.98,86682.0,44.2821,44.2899,44.2355,44.2899,86682.0
2016-03-22 11:30:00,56.99,57.0,56.88,56.95,76150.0,44.2977,44.3054,44.2122,44.2666,76150.0
2016-03-22 11:40:00,56.95,56.99,56.93,56.94,32127.0,44.2666,44.2977,44.251,44.2588,32127.0
2016-03-22 11:50:00,56.94,56.99,56.93,56.99,44951.0,44.2588,44.2977,44.251,44.2977,44951.0
2016-03-22 12:00:00,56.99,57.03,56.99,57.0,79905.0,44.2977,44.3287,44.2977,44.3054,79905.0
2016-03-22 12:10:00,57.01,57.02,56.94,56.96,73403.0,44.3132,44.321,44.2588,44.2743,73403.0
2016-03-22 12:20:00,56.96,57.16,56.96,57.16,50874.0,44.2743,44.4298,44.2743,44.4298,50874.0
2016-03-22 12:30:00,57.15,57.15,57.07,57.09,41580.0,44.422,44.422,44.3598,44.3754,41580.0
2016-03-22 12:40:00,57.1,57.13,57.09,57.09,49041.0,44.3832,44.4065,44.3754,44.3754,49041.0
2016-03-22 12:50:00,57.09,57.18,57.08,57.15,61080.0,44.3754,44.4453,44.3676,44.422,61080.0
2016-03-22 13:00:00,57.15,57.17,57.11,57.11,33349.0,44.422,44.4376,44.3909,44.3909,33349.0
2016-03-22 13:10:00,57.1,57.13,57.06,57.06,50124.0,44.3832,44.4065,44.3521,44.3521,50124.0
2016-03-22 13:20:00,57.06,57.12,57.06,57.1,35512.0,44.3521,44.3987,44.3521,44.3832,35512.0
2016-03-22 13:30:00,57.11,57.15,57.08,57.14,37196.0,44.3909,44.422,44.3676,44.4142,37196.0
2016-03-22 13:40:00,57.13,57.13,57.05,57.09,41754.0,44.4065,44.4065,44.3443,44.3754,41754.0
2016-03-22 13:50:00,57.09,57.12,57.06,57.1,50590.0,44.3754,44.3987,44.3521,44.3832,50590.0
2016-03-22 14:00:00,57.11,57.12,57.05,57.05,37049.0,44.3909,44.3987,44.3443,44.3443,37049.0
2016-03-22 14:10:00,57.05,57.09,57.02,57.05,27775.0,44.3443,44.3754,44.321,44.3443,27775.0
2016-03-22 14:20:00,57.05,57.14,57.02,57.13,47393.0,44.3443,44.4142,44.321,44.4065,47393.0
2016-03-22 14:30:00,57.12,57.2,57.07,57.2,57491.0,44.3987,44.4609,44.3598,44.4609,57491.0
2016-03-22 14:40:00,57.2,57.2,57.05,57.06,27533.0,44.4609,44.4609,44.3443,44.3521,27533.0
2016-03-22 14:50:00,57.07,57.1,57.03,57.04,27457.0,44.3598,44.3832,44.3287,44.3365,27457.0
2016-03-22 15:00:00,57.03,57.04,56.96,56.99,75693.0,44.3287,44.3365,44.2743,44.2977,75693.0
2016-03-22 15:10:00,56.99,57.03,56.89,56.93,46133.0,44.2977,44.3287,44.2199,44.251,46133.0
2016-03-22 15:20:00,56.93,56.98,56.91,56.97,23523.0,44.251,44.2899,44.2355,44.2821,23523.0
2016-03-22 15:30:00,56.98,56.99,56.92,56.95,40399.0,44.2899,44.2977,44.2432,44.2666,40399.0
2016-03-22 15:40:00,56.96,57.0,56.93,56.97,70790.0,44.2743,44.3054,44.251,44.2821,70790.0
2016-03-22 15:50:00,56.95,56.97,56.85,56.91,270169.0,44.2666,44.2821,44.1888,44.2355,270169.0
2016-03-23 09:30:00,56.97,56.99,56.58,56.83,91339.0,44.2821,44.2977,43.979,44.1733,91339.0
2016-03-23 09:40:00,56.8,56.87,56.71,56.86,38342.0,44.15,44.2044,44.08,44.1966,38342.0
2016-03-23 09:50:00,56.86,56.9,56.76,56.86,76710.0,44.1966,44.2277,44.1189,44.1966,76710.0
2016-03-23 10:00:00,56.85,56.91,56.78,56.78,73057.0,44.1888,44.2355,44.1344,44.1344,73057.0
2016-03-23 10:10:00,56.77,56.88,56.77,56.82,56833.0,44.1267,44.2122,44.1267,44.1655,56833.0
2016-03-23 10:20:00,56.82,56.88,56.8,56.82,39450.0,44.1655,44.2122,44.15,44.1655,39450.0
2016-03-23 10:30:00,56.81,56.9,56.72,56.76,56779.0,44.1577,44.2277,44.0878,44.1189,56779.0
2016-03-23 10:40:00,56.75,56.9,56.72,56.89,55505.0,44.1111,44.2277,44.0878,44.2199,55505.0
2016-03-23 10:50:00,56.9,56.93,56.79,56.79,62821.0,44.2277,44.251,44.1422,44.1422,62821.0
2016-03-23 11:00:00,56.78,56.82,56.72,56.81,50281.0,44.1344,44.1655,44.0878,44.1577,50281.0
2016-03-23 11:10:00,56.81,56.83,56.7,56.71,77232.0,44.1577,44.1733,44.0722,44.08,77232.0
2016-03-23 11:20:00,56.71,56.79,56.66,56.73,58201.0,44.08,44.1422,44.0412,44.0956,58201.0
2016-03-23 11:30:00,56.73,56.76,56.65,56.72,38306.0,44.0956,44.1189,44.0334,44.0878,38306.0
2016-03-23 11:40:00,56.72,56.74,56.65,56.7,53341.0,44.0878,44.1033,44.0334,44.0722,53341.0
2016-03-23 11:50:00,56.7,56.73,56.63,56.71,53385.0,44.0722,44.0956,44.0178,44.08,53385.0
2016-03-23 12:00:00,56.71,56.84,56.67,56.83,34310.0,44.08,44.1811,44.0489,44.1733,34310.0
2016-03-23 12:10:00,56.81,56.89,56.81,56.84,24347.0,44.1577,44.2199,44.1577,44.1811,24347.0
2016-03-23 12:20:00,56.84,56.92,56.83,56.89,37215.0,44.1811,44.2432,44.1733,44.2199,37215.0
2016-03-23 12:30:00,56.9,56.94,56.86,56.91,36922.0,44.2277,44.2588,44.1966,44.2355,36922.0
2016-03-23 12:40:00,56.91,56.91,56.84,56.87,31099.0,44.2355,44.2355,44.1811,44.2044,31099.0
2016-03-23 12:50:00,56.87,56.92,56.84,56.91,35270.0,44.2044,44.2432,44.1811,44.2355,35270.0
2016-03-23 13:00:00,56.91,56.93,56.87,56.93,27112.0,44.2355,44.251,44.2044,44.251,27112.0
2016-03-23 13:10:00,56.94,57.0,56.92,56.93,41500.0,44.2588,44.3054,44.2432,44.251,41500.0
2016-03-23 13:20:00,56.92,56.94,56.88,56.93,21029.0,44.2432,44.2588,44.2122,44.251,21029.0
2016-03-23 13:30:00,56.94,56.94,56.83,56.83,37764.0,44.2588,44.2588,44.1733,44.1733,37764.0
2016-03-23 13:40:00,56.84,56.85,56.8,56.82,28520.0,44.1811,44.1888,44.15,44.1655,28520.0
2016-03-23 13:50:00,56.82,56.82,56.77,56.78,33634.0,44.1655,44.1655,44.1267,44.1344,33634.0
2016-03-23 14:00:00,56.79,56.9,56.78,56.9,28368.0,44.1422,44.2277,44.1344,44.2277,28368.0
2016-03-23 14:10:00,56.9,56.96,56.86,56.93,92258.0,44.2277,44.2743,44.1966,44.251,92258.0
2016-03-23 14:20:00,56.93,56.95,56.85,56.86,49596.0,44.251,44.2666,44.1888,44.1966,49596.0
2016-03-23 14:30:00,56.85,56.87,56.75,56.76,35713.0,44.1888,44.2044,44.1111,44.1189,35713.0
2016-03-23 14:40:00,56.75,56.77,56.58,56.58,47414.0,44.1111,44.1267,43.979,43.979,47414.0
2016-03-23 14:50:00,56.6,56.64,56.58,56.64,32876.0,43.9945,44.0256,43.979,44.0256,32876.0
2016-03-23 15:00:00,56.64,56.71,56.63,56.69,48574.0,44.0256,44.08,44.0178,44.0645,48574.0
2016-03-23 15:10:00,56.69,56.74,56.67,56.72,57003.0,44.0645,44.1033,44.0489,44.0878,57003.0
2016-03-23 15:20:00,56.73,56.73,56.63,56.68,73804.0,44.0956,44.0956,44.0178,44.0567,73804.0
2016-03-23 15:30:00,56.68,56.68,56.61,56.61,105399.0,44.0567,44.0567,44.0023,44.0023,105399.0
2016-03-23 15:40:00,56.62,56.66,56.55,56.66,135251.0,44.0101,44.0412,43.9556,44.0412,135251.0
2016-03-23 15:50:00,56.65,56.66,56.56,56.61,410419.0,44.0334,44.0412,43.9634,44.0023,410419.0
2016-03-24 09:30:00,56.49,56.6,56.22,56.28,201058.0,43.909,43.9945,43.6991,43.7458,201058.0
2016-03-24 09:40:00,56.29,56.38,56.19,56.24,32920.0,43.7536,43.8235,43.6758,43.7147,32920.0
2016-03-24 09:50:00,56.25,56.44,56.25,56.44,36368.0,43.7225,43.8701,43.7225,43.8701,36368.0
2016-03-24 10:00:00,56.43,56.47,56.33,56.36,36398.0,43.8624,43.8935,43.7846,43.808,36398.0
2016-03-24 10:10:00,56.35,56.42,56.27,56.35,19013.0,43.8002,43.8546,43.738,43.8002,19013.0
2016-03-24 10:20:00,56.34,56.4,56.31,56.34,19920.0,43.7924,43.8391,43.7691,43.7924,19920.0
2016-03-24 10:30:00,56.35,56.49,56.35,56.49,20528.0,43.8002,43.909,43.8002,43.909,20528.0
2016-03-24 10:40:00,56.48,56.53,56.45,56.49,44013.0,43.9012,43.9401,43.8779,43.909,44013.0
2016-03-24 10:50:00,56.49,56.57,56.48,56.52,27810.0,43.909,43.9712,43.9012,43.9323,27810.0
2016-03-24 11:00:00,56.53,56.59,56.52,56.58,26339.0,43.9401,43.9867,43.9323,43.979,26339.0
2016-03-24 11:10:00,56.58,56.62,56.47,56.5,29594.0,43.979,44.0101,43.8935,43.9168,29594.0
2016-03-24 11:20:00,56.5,56.52,56.43,56.49,45453.0,43.9168,43.9323,43.8624,43.909,45453.0
2016-03-24 11:30:00,56.49,56.59,56.49,56.57,32017.0,43.909,43.9867,43.909,43.9712,32017.0
2016-03-24 11:40:00,56.56,56.61,56.54,56.59,59621.0,43.9634,44.0023,43.9479,43.9867,59621.0
2016-03-24 11:50:00,56.59,56.63,56.55,56.57,69709.0,43.9867,44.0178,43.9556,43.9712,69709.0
2016-03-24 12:00:00,56.57,56.7,56.57,56.7,25428.0,43.9712,44.0722,43.9712,44.0722,25428.0
2016-03-24 12:10:00,56.69,56.7,56.59,56.59,20988.0,44.0645,44.0722,43.9867,43.9867,20988.0
2016-03-24 12:20:00,56.59,56.59,56.5,56.54,24746.0,43.9867,43.9867,43.9168,43.9479,24746.0
2016-03-24 12:30:00,56.53,56.58,56.5,56.54,20906.0,43.9401,43.979,43.9168,43.9479,20906.0
2016-03-24 12:40:00,56.54,56.63,56.51,56.61,22551.0,43.9479,44.0178,43.9246,44.0023,22551.0
2016-03-24 12:50:00,56.6,56.62,56.57,56.6,20140.0,43.9945,44.0101,43.9712,43.9945,20140.0
2016-03-24 13:00:00,56.6,56.7,56.6,56.66,30399.0,43.9945,44.0722,43.9945,44.0412,30399.0
2016-03-24 13:10:00,56.67,56.73,56.65,56.67,29542.0,44.0489,44.0956,44.0334,44.0489,29542.0
2016-03-24 13:20:00,56.68,56.7,56.65,56.67,31578.0,44.0567,44.0722,44.0334,44.0489,31578.0
2016-03-24 13:30:00,56.68,56.68,56.57,56.58,36717.0,44.0567,44.0567,43.9712,43.979,36717.0
2016-03-24 13:40:00,56.58,56.62,56.57,56.59,12539.0,43.979,44.0101,43.9712,43.9867,12539.0
2016-03-24 13:50:00,56.6,56.69,56.59,56.64,28538.0,43.9945,44.0645,43.9867,44.0256,28538.0
2016-03-24 14:00:00,56.65,56.67,56.56,56.56,28529.0,44.0334,44.0489,43.9634,43.9634,28529.0
2016-03-24 14:10:00,56.56,56.6,56.52,56.53,51980.0,43.9634,43.9945,43.9323,43.9401,51980.0
2016-03-24 14:20:00,56.54,56.6,56.53,56.59,45866.0,43.9479,43.9945,43.9401,43.9867,45866.0
2016-03-24 14:30:00,56.6,56.64,56.57,56.6,42687.0,43.9945,44.0256,43.9712,43.9945,42687.0
2016-03-24 14:40:00,56.61,56.67,56.6,56.65,42546.0,44.0023,44.0489,43.9945,44.0334,42546.0
2016-03-24 14:50:00,56.65,56.67,56.6,56.63,44235.0,44.0334,44.0489,43.9945,44.0178,44235.0
2016-03-24 15:00:00,56.64,56.65,56.58,56.62,49045.0,44.0256,44.0334,43.979,44.0101,49045.0
2016-03-24 15:10:00,56.62,56.67,56.62,56.64,31631.0,44.0101,44.0489,44.0101,44.0256,31631.0
2016-03-24 15:20:00,56.65,56.66,56.61,56.63,38454.0,44.0334,44.0412,44.0023,44.0178,38454.0
2016-03-24 15:30:00,56.63,56.64,56.6,56.64,53941.0,44.0178,44.0256,43.9945,44.0256,53941.0
2016-03-24 15:40:00,56.63,56.67,56.62,56.66,76543.0,44.0178,44.0489,44.0101,44.0412,76543.0
2016-03-24 15:50:00,56.66,56.7,56.65,56.7,151944.0,44.0412,44.0722,44.0334,44.0722,151944.0
2016-03-28 09:30:00,57.05,57.15,56.63,56.7,69974.0,44.3443,44.422,44.0178,44.0722,69974.0
2016-03-28 09:40:00,56.66,56.73,56.54,56.55,106415.0,44.0412,44.0956,43.9479,43.9556,106415.0
2016-03-28 09:50:00,56.55,56.57,56.44,56.53,40560.0,43.9556,43.9712,43.8701,43.9401,40560.0
2016-03-28 10:00:00,56.53,56.6,56.48,56.57,41416.0,43.9401,43.9945,43.9012,43.9712,41416.0
2016-03-28 10:10:00,56.57,56.7,56.57,56.6,16205.0,43.9712,44.0722,43.9712,43.9945,16205.0
2016-03-28 10:20:00,56.58,56.72,56.58,56.67,18254.0,43.979,44.0878,43.979,44.0489,18254.0
2016-03-28 10:30:00,56.63,56.65,56.53,56.54,19132.0,44.0178,44.0334,43.9401,43.9479,19132.0
2016-03-28 10:40:00,56.54,56.64,56.5,56.64,35489.0,43.9479,44.0256,43.9168,44.0256,35489.0
2016-03-28 10:50:00,56.63,56.64,56.58,56.58,39376.0,44.0178,44.0256,43.979,43.979,39376.0
2016-03-28 11:00:00,56.57,56.65,56.53,56.59,33322.0,43.9712,44.0334,43.9401,43.9867,33322.0
2016-03-28 11:10:00,56.6,56.63,56.52,56.54,24486.0,43.9945,44.0178,43.9323,43.9479,24486.0
2016-03-28 11:20:00,56.52,56.63,56.51,56.63,26165.0,43.9323,44.0178,43.9246,44.0178,26165.0
2016-03-28 11:30:00,56.64,56.71,56.58,56.58,41932.0,44.0256,44.08,43.979,43.979,41932.0
2016-03-28 11:40:00,56.58,56.6,56.54,56.56,31237.0,43.979,43.9945,43.9479,43.9634,31237.0
2016-03-28 11:50:00,56.55,56.58,56.51,56.55,22308.0,43.9556,43.979,43.9246,43.9556,22308.0
2016-03-28 12:00:00,56.55,56.58,56.49,56.49,28065.0,43.9556,43.979,43.909,43.909,28065.0
2016-03-28 12:10:00,56.49,56.52,56.45,56.51,22647.0,43.909,43.9323,43.8779,43.9246,22647.0
2016-03-28 12:20:00,56.51,56.62,56.5,56.57,43483.0,43.9246,44.0101,43.9168,43.9712,43483.0
2016-03-28 12:30:00,56.57,56.67,56.54,56.66,40520.0,43.9712,44.0489,43.9479,44.0412,40520.0
2016-03-28 12:40:00,56.66,56.7,56.63,56.65,25584.0,44.0412,44.0722,44.0178,44.0334,25584.0
2016-03-28 12:50:00,56.64,56.67,56.62,56.67,17047.0,44.0256,44.0489,44.0101,44.0489,17047.0
2016-03-28 13:00:00,56.66,56.68,56.61,56.64,36855.0,44.0412,44.0567,44.0023,44.0256,36855.0
2016-03-28 13:10:00,56.64,56.65,56.58,56.61,29536.0,44.0256,44.0334,43.979,44.0023,29536.0
2016-03-28 13:20:00,56.61,56.61,56.57,56.61,44937.0,44.0023,44.0023,43.9712,44.0023,44937.0
2016-03-28 13:30:00,56.61,56.66,56.61,56.64,23552.0,44.0023,44.0412,44.0023,44.0256,23552.0
2016-03-28 13:40:00,56.64,56.69,56.63,56.67,24375.0,44.0256,44.0645,44.0178,44.0489,24375.0
2016-03-28 13:50:00,56.68,56.71,56.63,56.64,22182.0,44.0567,44.08,44.0178,44.0256,22182.0
2016-03-28 14:00:00,56.65,56.7,56.62,56.68,28076.0,44.0334,44.0722,44.0101,44.0567,28076.0
2016-03-28 14:10:00,56.68,56.69,56.61,56.61,48112.0,44.0567,44.0645,44.0023,44.0023,48112.0
2016-03-28 14:20:00,56.61,56.62,56.56,56.57,34650.0,44.0023,44.0101,43.9634,43.9712,34650.0
2016-03-28 14:30:00,56.57,56.57,56.52,56.55,38578.0,43.9712,43.9712,43.9323,43.9556,38578.0
2016-03-28 14:40:00,56.55,56.55,56.47,56.47,50083.0,43.9556,43.9556,43.8935,43.8935,50083.0
2016-03-28 14:50:00,56.47,56.48,56.34,56.39,91249.0,43.8935,43.9012,43.7924,43.8313,91249.0
2016-03-28 15:00:00,56.39,56.57,56.39,56.55,62053.0,43.8313,43.9712,43.8313,43.9556,62053.0
2016-03-28 15:10:00,56.56,56.6,56.52,56.53,36625.0,43.9634,43.9945,43.9323,43.9401,36625.0
2016-03-28 15:20:00,56.53,56.57,56.49,56.54,73999.0,43.9401,43.9712,43.909,43.9479,73999.0
2016-03-28 15:30:00,56.53,56.56,56.48,56.51,68507.0,43.9401,43.9634,43.9012,43.9246,68507.0
2016-03-28 15:40:00,56.51,56.6,56.45,56.48,88875.0,43.9246,43.9945,43.8779,43.9012,88875.0
2016-03-28 15:50:00,56.48,56.54,56.44,56.52,235086.0,43.9012,43.9479,43.8701,43.9323,235086.0
2016-03-29 09:30:00,56.46,56.51,56.08,56.22,156588.0,43.8857,43.9246,43.5903,43.6991,156588.0
2016-03-29 09:40:00,56.23,56.41,56.15,56.37,47656.0,43.7069,43.8468,43.6447,43.8157,47656.0
2016-03-29 09:50:00,56.4,56.65,56.38,56.62,99271.0,43.8391,44.0334,43.8235,44.0101,99271.0
2016-03-29 10:00:00,56.62,56.76,56.59,56.76,76984.0,44.0101,44.1189,43.9867,44.1189,76984.0
2016-03-29 10:10:00,56.77,56.8,56.74,56.74,41986.0,44.1267,44.15,44.1033,44.1033,41986.0
2016-03-29 10:20:00,56.74,56.84,56.71,56.83,60702.0,44.1033,44.1811,44.08,44.1733,60702.0
2016-03-29 10:30:00,56.83,56.9,56.76,56.77,97117.0,44.1733,44.2277,44.1189,44.1267,97117.0
2016-03-29 10:40:00,56.76,56.82,56.75,56.78,66998.0,44.1189,44.1655,44.1111,44.1344,66998.0
2016-03-29 10:50:00,56.79,56.81,56.76,56.78,40907.0,44.1422,44.1577,44.1189,44.1344,40907.0
2016-03-29 11:00:00,56.78,56.84,56.76,56.79,60935.0,44.1344,44.1811,44.1189,44.1422,60935.0
2016-03-29 11:10:00,56.79,56.85,56.67,56.7,56130.0,44.1422,44.1888,44.0489,44.0722,56130.0
2016-03-29 11:20:00,56.71,56.78,56.66,56.76,31530.0,44.08,44.1344,44.0412,44.1189,31530.0
2016-03-29 11:30:00,56.75,56.77,56.61,56.63,98940.0,44.1111,44.1267,44.0023,44.0178,98940.0
2016-03-29 11:40:00,56.63,56.66,56.58,56.65,51433.0,44.0178,44.0412,43.979,44.0334,51433.0
2016-03-29 11:50:00,56.65,56.69,56.6,56.61,40711.0,44.0334,44.0645,43.9945,44.0023,40711.0
2016-03-29 12:00:00,56.61,56.63,56.57,56.6,47803.0,44.0023,44.0178,43.9712,43.9945,47803.0
2016-03-29 12:10:00,56.61,56.78,56.6,56.78,94995.0,44.0023,44.1344,43.9945,44.1344,94995.0
2016-03-29 12:20:00,56.79,57.06,56.78,57.05,184904.0,44.1422,44.3521,44.1344,44.3443,184904.0
2016-03-29 12:30:00,57.04,57.15,57.02,57.05,85726.0,44.3365,44.422,44.321,44.3443,85726.0
2016-03-29 12:40:00,57.05,57.23,57.05,57.2,61664.0,44.3443,44.4842,44.3443,44.4609,61664.0
2016-03-29 12:50:00,57.2,57.24,57.16,57.17,61416.0,44.4609,44.492,44.4298,44.4376,61416.0
2016-03-29 13:00:00,57.17,57.18,57.0,57.06,41910.0,44.4376,44.4453,44.3054,44.3521,41910.0
2016-03-29 13:10:00,57.06,57.19,57.05,57.16,38168.0,44.3521,44.4531,44.3443,44.4298,38168.0
2016-03-29 13:20:00,57.15,57.18,57.06,57.1,40495.0,44.422,44.4453,44.3521,44.3832,40495.0
2016-03-29 13:30:00,57.09,57.1,57.02,57.05,32878.0,44.3754,44.3832,44.321,44.3443,32878.0
2016-03-29 13:40:00,57.06,57.14,57.05,57.08,53829.0,44.3521,44.4142,44.3443,44.3676,53829.0
2016-03-29 13:50:00,57.09,57.18,57.07,57.14,66524.0,44.3754,44.4453,44.3598,44.4142,66524.0
2016-03-29 14:00:00,57.15,57.28,57.13,57.26,67649.0,44.422,44.5231,44.4065,44.5075,67649.0
2016-03-29 14:10:00,57.25,57.33,57.24,57.3,100465.0,44.4998,44.5619,44.492,44.5386,100465.0
2016-03-29 14:20:00,57.3,57.45,57.28,57.43,89450.0,44.5386,44.6552,44.5231,44.6397,89450.0
2016-03-29 14:30:00,57.43,57.49,57.4,57.48,61508.0,44.6397,44.6863,44.6163,44.6785,61508.0
2016-03-29 14:40:00,57.48,57.51,57.44,57.44,102036.0,44.6785,44.7018,44.6474,44.6474,102036.0
2016-03-29 14:50:00,57.45,57.47,57.36,57.4,72059.0,44.6552,44.6708,44.5853,44.6163,72059.0
2016-03-29 15:00:00,57.39,57.45,57.36,57.45,88544.0,44.6086,44.6552,44.5853,44.6552,88544.0
2016-03-29 15:10:00,57.45,57.47,57.42,57.45,92179.0,44.6552,44.6708,44.6319,44.6552,92179.0
2016-03-29 15:20:00,57.46,57.51,57.46,57.47,73818.0,44.663,44.7018,44.663,44.6708,73818.0
2016-03-29 15:30:00,57.48,57.48,57.38,57.4,98198.0,44.6785,44.6785,44.6008,44.6163,98198.0
2016-03-29 15:40:00,57.4,57.48,57.37,57.48,155095.0,44.6163,44.6785,44.593,44.6785,155095.0
2016-03-29 15:50:00,57.47,57.48,57.38,57.41,354655.0,44.6708,44.6785,44.6008,44.6241,354655.0
2016-03-30 09:30:00,57.73,57.95,57.58,57.94,181615.0,44.8728,45.0439,44.7563,45.0361,181615.0
2016-03-30 09:40:00,57.95,58.09,57.87,58.0,212891.0,45.0439,45.1527,44.9817,45.0827,212891.0
2016-03-30 09:50:00,58.0,58.08,57.84,57.93,321537.0,45.0827,45.1449,44.9584,45.0283,321537.0
2016-03-30 10:00:00,57.93,58.26,57.89,58.25,208178.0,45.0283,45.2848,44.9972,45.277,208178.0
2016-03-30 10:10:00,58.25,58.36,58.18,58.34,175110.0,45.277,45.3625,45.2226,45.347,175110.0
2016-03-30 10:20:00,58.35,58.39,58.31,58.35,96236.0,45.3548,45.3859,45.3237,45.3548,96236.0
2016-03-30 10:30:00,58.34,58.47,58.32,58.47,125104.0,45.347,45.448,45.3314,45.448,125104.0
2016-03-30 10:40:00,58.46,58.54,58.44,58.51,132119.0,45.4403,45.5025,45.4247,45.4791,132119.0
2016-03-30 10:50:00,58.49,58.61,58.49,58.56,142429.0,45.4636,45.5569,45.4636,45.518,142429.0
2016-03-30 11:00:00,58.56,58.78,58.56,58.61,170731.0,45.518,45.689,45.518,45.5569,170731.0
2016-03-30 11:10:00,58.62,58.64,58.46,58.51,138278.0,45.5646,45.5802,45.4403,45.4791,138278.0
2016-03-30 11:20:00,58.5,58.53,58.39,58.4,140148.0,45.4714,45.4947,45.3859,45.3936,140148.0
2016-03-30 11:30:00,58.4,58.41,58.22,58.25,99152.0,45.3936,45.4014,45.2537,45.277,99152.0
2016-03-30 11:40:00,58.24,58.26,58.18,58.24,127699.0,45.2693,45.2848,45.2226,45.2693,127699.0
2016-03-30 11:50:00,58.24,58.25,58.16,58.22,47580.0,45.2693,45.277,45.2071,45.2537,47580.0
2016-03-30 12:00:00,58.22,58.26,58.17,58.25,85858.0,45.2537,45.2848,45.2149,45.277,85858.0
2016-03-30 12:10:00,58.25,58.33,58.25,58.32,51176.0,45.277,45.3392,45.277,45.3314,51176.0
2016-03-30 12:20:00,58.31,58.32,58.19,58.26,68332.0,45.3237,45.3314,45.2304,45.2848,68332.0
2016-03-30 12:30:00,58.25,58.26,58.15,58.18,88648.0,45.277,45.2848,45.1993,45.2226,88648.0
2016-03-30 12:40:00,58.19,58.24,58.16,58.2,30002.0,45.2304,45.2693,45.2071,45.2382,30002.0
2016-03-30 12:50:00,58.2,58.22,58.17,58.2,102521.0,45.2382,45.2537,45.2149,45.2382,102521.0
2016-03-30 13:00:00,58.2,58.23,58.2,58.23,78242.0,45.2382,45.2615,45.2382,45.2615,78242.0
2016-03-30 13:10:00,58.22,58.3,58.22,58.22,82790.0,45.2537,45.3159,45.2537,45.2537,82790.0
2016-03-30 13:20:00,58.23,58.24,58.18,58.18,36119.0,45.2615,45.2693,45.2226,45.2226,36119.0
2016-03-30 13:30:00,58.18,58.22,58.13,58.22,46136.0,45.2226,45.2537,45.1838,45.2537,46136.0
2016-03-30 13:40:00,58.22,58.24,58.19,58.2,41825.0,45.2537,45.2693,45.2304,45.2382,41825.0
2016-03-30 13:50:00,58.2,58.3,58.2,58.27,45803.0,45.2382,45.3159,45.2382,45.2926,45803.0
2016-03-30 14:00:00,58.25,58.32,58.19,58.27,93411.0,45.277,45.3314,45.2304,45.2926,93411.0
2016-03-30 14:10:00,58.27,58.27,58.19,58.21,35139.0,45.2926,45.2926,45.2304,45.2459,35139.0
2016-03-30 14:20:00,58.21,58.24,58.17,58.24,60352.0,45.2459,45.2693,45.2149,45.2693,60352.0
2016-03-30 14:30:00,58.24,58.26,58.24,58.24,32868.0,45.2693,45.2848,45.2693,45.2693,32868.0
2016-03-30 14:40:00,58.25,58.26,58.17,58.24,50858.0,45.277,45.2848,45.2149,45.2693,50858.0
2016-03-30 14:50:00,58.23,58.26,58.21,58.22,25100.0,45.2615,45.2848,45.2459,45.2537,25100.0
2016-03-30 15:00:00,58.22,58.36,58.21,58.35,68861.0,45.2537,45.3625,45.2459,45.3548,68861.0
2016-03-30 15:10:00,58.35,58.41,58.31,58.35,75166.0,45.3548,45.4014,45.3237,45.3548,75166.0
2016-03-30 15:20:00,58.35,58.43,58.34,58.38,56179.0,45.3548,45.417,45.347,45.3781,56179.0
2016-03-30 15:30:00,58.39,58.44,58.35,58.41,149002.0,45.3859,45.4247,45.3548,45.4014,149002.0
2016-03-30 15:40:00,58.42,58.42,58.31,58.38,95209.0,45.4092,45.4092,45.3237,45.3781,95209.0
2016-03-30 15:50:00,58.38,58.39,58.31,58.37,410683.0,45.3781,45.3859,45.3237,45.3703,410683.0
2016-03-31 09:30:00,58.12,58.21,57.89,57.95,156657.0,45.176,45.2459,44.9972,45.0439,156657.0
2016-03-31 09:40:00,57.94,58.0,57.77,57.84,154669.0,45.0361,45.0827,44.9039,44.9584,154669.0
2016-03-31 09:50:00,57.84,57.9,57.82,57.89,159718.0,44.9584,45.005,44.9428,44.9972,159718.0
2016-03-31 10:00:00,57.89,57.91,57.79,57.79,104515.0,44.9972,45.0128,44.9195,44.9195,104515.0
2016-03-31 10:10:00,57.79,57.95,57.79,57.86,146978.0,44.9195,45.0439,44.9195,44.9739,146978.0
2016-03-31 10:20:00,57.86,57.92,57.84,57.85,66546.0,44.9739,45.0205,44.9584,44.9661,66546.0
2016-03-31 10:30:00,57.85,57.85,57.78,57.79,59184.0,44.9661,44.9661,44.9117,44.9195,59184.0
2016-03-31 10:40:00,57.79,57.87,57.78,57.8,52968.0,44.9195,44.9817,44.9117,44.9273,52968.0
2016-03-31 10:50:00,57.8,57.9,57.8,57.85,73081.0,44.9273,45.005,44.9273,44.9661,73081.0
2016-03-31 11:00:00,57.85,57.97,57.84,57.93,88468.0,44.9661,45.0594,44.9584,45.0283,88468.0
2016-03-31 11:10:00,57.92,58.03,57.92,57.98,113761.0,45.0205,45.106,45.0205,45.0672,113761.0
2016-03-31 11:20:00,57.98,58.0,57.88,57.89,119012.0,45.0672,45.0827,44.9894,44.9972,119012.0
2016-03-31 11:30:00,57.9,57.93,57.82,57.85,85461.0,45.005,45.0283,44.9428,44.9661,85461.0
2016-03-31 11:40:00,57.85,57.91,57.85,57.9,67142.0,44.9661,45.0128,44.9661,45.005,67142.0
2016-03-31 11:50:00,57.9,58.01,57.88,57.96,62477.0,45.005,45.0905,44.9894,45.0516,62477.0
2016-03-31 12:00:00,57.97,57.98,57.92,57.94,98663.0,45.0594,45.0672,45.0205,45.0361,98663.0
2016-03-31 12:10:00,57.93,57.94,57.9,57.9,29515.0,45.0283,45.0361,45.005,45.005,29515.0
2016-03-31 12:20:00,57.9,57.91,57.87,57.91,70370.0,45.005,45.0128,44.9817,45.0128,70370.0
2016-03-31 12:30:00,57.91,57.92,57.86,57.88,34547.0,45.0128,45.0205,44.9739,44.9894,34547.0
2016-03-31 12:40:00,57.88,57.88,57.84,57.85,31909.0,44.9894,44.9894,44.9584,44.9661,31909.0
2016-03-31 12:50:00,57.85,57.85,57.7,57.7,64763.0,44.9661,44.9661,44.8495,44.8495,64763.0
2016-03-31 13:00:00,57.7,57.8,57.68,57.79,75529.0,44.8495,44.9273,44.834,44.9195,75529.0
2016-03-31 13:10:00,57.8,57.85,57.72,57.73,44695.0,44.9273,44.9661,44.8651,44.8728,44695.0
2016-03-31 13:20:00,57.73,57.76,57.67,57.68,71736.0,44.8728,44.8962,44.8262,44.834,71736.0
2016-03-31 13:30:00,57.68,57.68,57.63,57.63,31455.0,44.834,44.834,44.7951,44.7951,31455.0
2016-03-31 13:40:00,57.63,57.64,57.55,57.57,77565.0,44.7951,44.8029,44.7329,44.7485,77565.0
2016-03-31 13:50:00,57.57,57.69,57.56,57.67,115336.0,44.7485,44.8418,44.7407,44.8262,115336.0
2016-03-31 14:00:00,57.66,57.74,57.64,57.72,78910.0,44.8184,44.8806,44.8029,44.8651,78910.0
2016-03-31 14:10:00,57.72,57.73,57.6,57.6,104620.0,44.8651,44.8728,44.7718,44.7718,104620.0
2016-03-31 14:20:00,57.6,57.61,57.52,57.56,129043.0,44.7718,44.7796,44.7096,44.7407,129043.0
2016-03-31 14:30:00,57.57,57.7,57.5,57.5,148519.0,44.7485,44.8495,44.6941,44.6941,148519.0
2016-03-31 14:40:00,57.5,57.57,57.49,57.55,107094.0,44.6941,44.7485,44.6863,44.7329,107094.0
2016-03-31 14:50:00,57.55,57.57,57.5,57.51,85311.0,44.7329,44.7485,44.6941,44.7018,85311.0
2016-03-31 15:00:00,57.5,57.54,57.46,57.47,144476.0,44.6941,44.7252,44.663,44.6708,144476.0
2016-03-31 15:10:00,57.48,57.5,57.43,57.46,105336.0,44.6785,44.6941,44.6397,44.663,105336.0
2016-03-31 15:20:00,57.45,57.53,57.45,57.52,124763.0,44.6552,44.7174,44.6552,44.7096,124763.0
2016-03-31 15:30:00,57.52,57.56,57.51,57.53,108244.0,44.7096,44.7407,44.7018,44.7174,108244.0
2016-03-31 15:40:00,57.53,57.53,57.46,57.51,244489.0,44.7174,44.7174,44.663,44.7018,244489.0
2016-03-31 15:50:00,57.51,57.52,57.37,57.42,411826.0,44.7018,44.7096,44.593,44.6319,411826.0
2016-04-01 09:30:00,57.47,57.62,57.17,57.18,225618.0,44.6708,44.7873,44.4376,44.4453,225618.0
2016-04-01 09:40:00,57.17,57.55,57.17,57.55,66589.0,44.4376,44.7329,44.4376,44.7329,66589.0
2016-04-01 09:50:00,57.55,57.55,57.21,57.23,95017.0,44.7329,44.7329,44.4687,44.4842,95017.0
2016-04-01 10:00:00,57.23,57.33,57.13,57.29,159199.0,44.4842,44.5619,44.4065,44.5308,159199.0
2016-04-01 10:10:00,57.3,57.53,57.3,57.42,86537.0,44.5386,44.7174,44.5386,44.6319,86537.0
2016-04-01 10:20:00,57.42,57.48,57.38,57.4,63624.0,44.6319,44.6785,44.6008,44.6163,63624.0
2016-04-01 10:30:00,57.41,57.41,57.31,57.39,125942.0,44.6241,44.6241,44.5464,44.6086,125942.0
2016-04-01 10:40:00,57.39,57.5,57.39,57.39,96675.0,44.6086,44.6941,44.6086,44.6086,96675.0
2016-04-01 10:50:00,57.39,57.51,57.37,57.5,77768.0,44.6086,44.7018,44.593,44.6941,77768.0
2016-04-01 11:00:00,57.5,57.51,57.46,57.49,92753.0,44.6941,44.7018,44.663,44.6863,92753.0
2016-04-01 11:10:00,57.49,57.52,57.42,57.45,66035.0,44.6863,44.7096,44.6319,44.6552,66035.0
2016-04-01 11:20:00,57.45,57.56,57.43,57.55,84945.0,44.6552,44.7407,44.6397,44.7329,84945.0
2016-04-01 11:30:00,57.56,57.65,57.56,57.57,61273.0,44.7407,44.8107,44.7407,44.7485,61273.0
2016-04-01 11:40:00,57.58,57.63,57.52,57.52,49040.0,44.7563,44.7951,44.7096,44.7096,49040.0
2016-04-01 11:50:00,57.51,57.53,57.4,57.53,78545.0,44.7018,44.7174,44.6163,44.7174,78545.0
2016-04-01 12:00:00,57.53,57.63,57.52,57.63,66294.0,44.7174,44.7951,44.7096,44.7951,66294.0
2016-04-01 12:10:00,57.63,57.65,57.6,57.61,63832.0,44.7951,44.8107,44.7718,44.7796,63832.0
2016-04-01 12:20:00,57.61,57.62,57.55,57.59,81359.0,44.7796,44.7873,44.7329,44.764,81359.0
2016-04-01 12:30:00,57.58,57.64,57.55,57.57,35278.0,44.7563,44.8029,44.7329,44.7485,35278.0
2016-04-01 12:40:00,57.57,57.61,57.56,57.58,53777.0,44.7485,44.7796,44.7407,44.7563,53777.0
2016-04-01 12:50:00,57.58,57.61,57.54,57.58,67352.0,44.7563,44.7796,44.7252,44.7563,67352.0
2016-04-01 13:00:00,57.56,57.61,57.56,57.6,63954.0,44.7407,44.7796,44.7407,44.7718,63954.0
2016-04-01 13:10:00,57.6,57.74,57.59,57.73,71004.0,44.7718,44.8806,44.764,44.8728,71004.0
2016-04-01 13:20:00,57.74,57.8,57.68,57.75,51953.0,44.8806,44.9273,44.834,44.8884,51953.0
2016-04-01 13:30:00,57.75,57.78,57.73,57.75,42655.0,44.8884,44.9117,44.8728,44.8884,42655.0
2016-04-01 13:40:00,57.76,57.81,57.72,57.81,95295.0,44.8962,44.935,44.8651,44.935,95295.0
2016-04-01 13:50:00,57.82,57.86,57.77,57.78,50996.0,44.9428,44.9739,44.9039,44.9117,50996.0
2016-04-01 14:00:00,57.79,57.88,57.75,57.88,78045.0,44.9195,44.9894,44.8884,44.9894,78045.0
2016-04-01 14:10:00,57.88,57.9,57.8,57.8,89023.0,44.9894,45.005,44.9273,44.9273,89023.0
2016-04-01 14:20:00,57.8,57.84,57.76,57.78,55011.0,44.9273,44.9584,44.8962,44.9117,55011.0
2016-04-01 14:30:00,57.77,57.87,57.76,57.84,61064.0,44.9039,44.9817,44.8962,44.9584,61064.0
2016-04-01 14:40:00,57.84,57.9,57.83,57.88,68040.0,44.9584,45.005,44.9506,44.9894,68040.0
2016-04-01 14:50:00,57.89,57.9,57.77,57.78,67811.0,44.9972,45.005,44.9039,44.9117,67811.0
2016-04-01 15:00:00,57.79,57.83,57.78,57.83,118859.0,44.9195,44.9506,44.9117,44.9506,118859.0
2016-04-01 15:10:00,57.83,57.91,57.82,57.91,150123.0,44.9506,45.0128,44.9428,45.0128,150123.0
2016-04-01 15:20:00,57.9,57.91,57.86,57.9,88358.0,45.005,45.0128,44.9739,45.005,88358.0
2016-04-01 15:30:00,57.9,57.98,57.88,57.96,115542.0,45.005,45.0672,44.9894,45.0516,115542.0
2016-04-01 15:40:00,57.96,57.99,57.94,57.98,133394.0,45.0516,45.0749,45.0361,45.0672,133394.0
2016-04-01 15:50:00,57.97,58.0,57.88,57.95,314227.0,45.0594,45.0827,44.9894,45.0439,314227.0
2016-04-04 09:30:00,57.79,57.89,57.68,57.72,136199.0,44.9195,44.9972,44.834,44.8651,136199.0
2016-04-04 09:40:00,57.72,57.77,57.56,57.7,112207.0,44.8651,44.9039,44.7407,44.8495,112207.0
2016-04-04 09:50:00,57.73,57.86,57.66,57.86,72913.0,44.8728,44.9739,44.8184,44.9739,72913.0
2016-04-04 10:00:00,57.85,57.95,57.81,57.9,82594.0,44.9661,45.0439,44.935,45.005,82594.0
2016-04-04 10:10:00,57.9,57.92,57.75,57.8,49599.0,45.005,45.0205,44.8884,44.9273,49599.0
2016-04-04 10:20:00,57.8,57.87,57.78,57.82,62503.0,44.9273,44.9817,44.9117,44.9428,62503.0
2016-04-04 10:30:00,57.8,57.88,57.72,57.75,64778.0,44.9273,44.9894,44.8651,44.8884,64778.0
2016-04-04 10:40:00,57.73,57.83,57.65,57.66,81190.0,44.8728,44.9506,44.8107,44.8184,81190.0
2016-04-04 10:50:00,57.66,57.71,57.62,57.66,36726.0,44.8184,44.8573,44.7873,44.8184,36726.0
2016-04-04 11:00:00,57.65,57.7,57.63,57.66,37329.0,44.8107,44.8495,44.7951,44.8184,37329.0
2016-04-04 11:10:00,57.67,57.71,57.59,57.71,42362.0,44.8262,44.8573,44.764,44.8573,42362.0
2016-04-04 11:20:00,57.72,57.76,57.68,57.71,124231.0,44.8651,44.8962,44.834,44.8573,124231.0
2016-04-04 11:30:00,57.72,57.83,57.72,57.83,56767.0,44.8651,44.9506,44.8651,44.9506,56767.0
2016-04-04 11:40:00,57.83,57.84,57.72,57.74,45284.0,44.9506,44.9584,44.8651,44.8806,45284.0
2016-04-04 11:50:00,57.75,57.89,57.74,57.86,33992.0,44.8884,44.9972,44.8806,44.9739,33992.0
2016-04-04 12:00:00,57.86,57.96,57.86,57.94,44544.0,44.9739,45.0516,44.9739,45.0361,44544.0
2016-04-04 12:10:00,57.95,58.0,57.94,57.98,41197.0,45.0439,45.0827,45.0361,45.0672,41197.0
2016-04-04 12:20:00,57.98,58.0,57.91,57.91,75529.0,45.0672,45.0827,45.0128,45.0128,75529.0
2016-04-04 12:30:00,57.89,57.94,57.88,57.88,30649.0,44.9972,45.0361,44.9894,44.9894,30649.0
2016-04-04 12:40:00,57.87,57.96,57.87,57.92,24221.0,44.9817,45.0516,44.9817,45.0205,24221.0
2016-04-04 12:50:00,57.93,57.98,57.92,57.97,26393.0,45.0283,45.0672,45.0205,45.0594,26393.0
2016-04-04 13:00:00,57.97,57.99,57.89,57.9,29906.0,45.0594,45.0749,44.9972,45.005,29906.0
2016-04-04 13:10:00,57.9,57.9,57.81,57.82,58440.0,45.005,45.005,44.935,44.9428,58440.0
2016-04-04 13:20:00,57.83,57.91,57.82,57.9,49669.0,44.9506,45.0128,44.9428,45.005,49669.0
2016-04-04 13:30:00,57.89,57.95,57.85,57.87,69941.0,44.9972,45.0439,44.9661,44.9817,69941.0
2016-04-04 13:40:00,57.86,57.95,57.86,57.91,67524.0,44.9739,45.0439,44.9739,45.0128,67524.0
2016-04-04 13:50:00,57.91,57.92,57.81,57.86,71825.0,45.0128,45.0205,44.935,44.9739,71825.0
2016-04-04 14:00:00,57.86,57.87,57.78,57.78,63326.0,44.9739,44.9817,44.9117,44.9117,63326.0
2016-04-04 14:10:00,57.78,57.79,57.67,57.7,54521.0,44.9117,44.9195,44.8262,44.8495,54521.0
2016-04-04 14:20:00,57.7,57.79,57.69,57.79,61136.0,44.8495,44.9195,44.8418,44.9195,61136.0
2016-04-04 14:30:00,57.79,57.81,57.77,57.8,85047.0,44.9195,44.935,44.9039,44.9273,85047.0
2016-04-04 14:40:00,57.8,57.87,57.8,57.86,53739.0,44.9273,44.9817,44.9273,44.9739,53739.0
2016-04-04 14:50:00,57.86,57.87,57.77,57.81,58267.0,44.9739,44.9817,44.9039,44.935,58267.0
2016-04-04 15:00:00,57.82,57.85,57.75,57.75,83305.0,44.9428,44.9661,44.8884,44.8884,83305.0
2016-04-04 15:10:00,57.75,57.79,57.74,57.74,71589.0,44.8884,44.9195,44.8806,44.8806,71589.0
2016-04-04 15:20:00,57.74,57.74,57.68,57.71,68263.0,44.8806,44.8806,44.834,44.8573,68263.0
2016-04-04 15:30:00,57.7,57.76,57.7,57.73,95410.0,44.8495,44.8962,44.8495,44.8728,95410.0
2016-04-04 15:40:00,57.72,57.73,57.64,57.67,177938.0,44.8651,44.8728,44.8029,44.8262,177938.0
2016-04-04 15:50:00,57.68,57.74,57.66,57.72,331515.0,44.834,44.8806,44.8184,44.8651,331515.0
2016-04-05 09:30:00,57.55,57.71,57.38,57.57,192239.0,44.7329,44.8573,44.6008,44.7485,192239.0
2016-04-05 09:40:00,57.58,57.61,57.49,57.59,102412.0,44.7563,44.7796,44.6863,44.764,102412.0
2016-04-05 09:50:00,57.59,57.91,57.59,57.91,141475.0,44.764,45.0128,44.764,45.0128,141475.0
2016-04-05 10:00:00,57.91,58.09,57.87,57.99,193741.0,45.0128,45.1527,44.9817,45.0749,193741.0
2016-04-05 10:10:00,58.0,58.04,57.93,58.01,153276.0,45.0827,45.1138,45.0283,45.0905,153276.0
2016-04-05 10:20:00,58.01,58.11,57.95,58.11,89289.0,45.0905,45.1682,45.0439,45.1682,89289.0
2016-04-05 10:30:00,58.11,58.13,58.0,58.02,105207.0,45.1682,45.1838,45.0827,45.0983,105207.0
2016-04-05 10:40:00,58.01,58.06,57.94,58.05,77486.0,45.0905,45.1294,45.0361,45.1216,77486.0
2016-04-05 10:50:00,58.05,58.06,57.88,58.02,193997.0,45.1216,45.1294,44.9894,45.0983,193997.0
2016-04-05 11:00:00,58.02,58.16,58.0,58.16,147732.0,45.0983,45.2071,45.0827,45.2071,147732.0
2016-04-05 11:10:00,58.15,58.22,58.05,58.13,205381.0,45.1993,45.2537,45.1216,45.1838,205381.0
2016-04-05 11:20:00,58.12,58.28,58.1,58.15,166354.0,45.176,45.3004,45.1604,45.1993,166354.0
2016-04-05 11:30:00,58.15,58.25,58.14,58.25,108362.0,45.1993,45.277,45.1915,45.277,108362.0
2016-04-05 11:40:00,58.24,58.27,58.04,58.11,124327.0,45.2693,45.2926,45.1138,45.1682,124327.0
2016-04-05 11:50:00,58.12,58.15,58.09,58.13,51699.0,45.176,45.1993,45.1527,45.1838,51699.0
2016-04-05 12:00:00,58.13,58.2,58.09,58.09,62475.0,45.1838,45.2382,45.1527,45.1527,62475.0
2016-04-05 12:10:00,58.1,58.12,57.96,57.96,68846.0,45.1604,45.176,45.0516,45.0516,68846.0
2016-04-05 12:20:00,57.96,58.01,57.94,57.97,43264.0,45.0516,45.0905,45.0361,45.0594,43264.0
2016-04-05 12:30:00,57.97,58.08,57.94,58.08,48649.0,45.0594,45.1449,45.0361,45.1449,48649.0
2016-04-05 12:40:00,58.07,58.08,57.9,57.9,47856.0,45.1371,45.1449,45.005,45.005,47856.0
2016-04-05 12:50:00,57.91,57.94,57.81,57.88,59730.0,45.0128,45.0361,44.935,44.9894,59730.0
2016-04-05 13:00:00,57.87,57.87,57.79,57.8,43489.0,44.9817,44.9817,44.9195,44.9273,43489.0
2016-04-05 13:10:00,57.8,57.93,57.8,57.9,36355.0,44.9273,45.0283,44.9273,45.005,36355.0
2016-04-05 13:20:00,57.89,57.93,57.88,57.91,39766.0,44.9972,45.0283,44.9894,45.0128,39766.0
2016-04-05 13:30:00,57.91,57.91,57.84,57.89,67467.0,45.0128,45.0128,44.9584,44.9972,67467.0
2016-04-05 13:40:00,57.88,57.89,57.77,57.79,60387.0,44.9894,44.9972,44.9039,44.9195,60387.0
2016-04-05 13:50:00,57.8,57.95,57.8,57.94,40902.0,44.9273,45.0439,44.9273,45.0361,40902.0
2016-04-05 14:00:00,57.93,57.93,57.82,57.86,49170.0,45.0283,45.0283,44.9428,44.9739,49170.0
2016-04-05 14:10:00,57.86,57.87,57.81,57.87,42913.0,44.9739,44.9817,44.935,44.9817,42913.0
2016-04-05 14:20:00,57.87,57.92,57.82,57.92,47522.0,44.9817,45.0205,44.9428,45.0205,47522.0
2016-04-05 14:30:00,57.91,57.97,57.9,57.94,41753.0,45.0128,45.0594,45.005,45.0361,41753.0
2016-04-05 14:40:00,57.93,57.97,57.92,57.95,53094.0,45.0283,45.0594,45.0205,45.0439,53094.0
2016-04-05 14:50:00,57.95,57.98,57.92,57.93,52426.0,45.0439,45.0672,45.0205,45.0283,52426.0
2016-04-05 15:00:00,57.92,57.95,57.86,57.88,63157.0,45.0205,45.0439,44.9739,44.9894,63157.0
2016-04-05 15:10:00,57.87,57.92,57.86,57.86,66782.0,44.9817,45.0205,44.9739,44.9739,66782.0
2016-04-05 15:20:00,57.88,57.9,57.84,57.84,53325.0,44.9894,45.005,44.9584,44.9584,53325.0
2016-04-05 15:30:00,57.85,57.88,57.81,57.84,93965.0,44.9661,44.9894,44.935,44.9584,93965.0
2016-04-05 15:40:00,57.85,57.85,57.74,57.8,108800.0,44.9661,44.9661,44.8806,44.9273,108800.0
2016-04-05 15:50:00,57.8,57.8,57.61,57.7,234575.0,44.9273,44.9273,44.7796,44.8495,234575.0
2016-04-06 09:30:00,57.59,57.77,57.48,57.49,170897.0,44.764,44.9039,44.6785,44.6863,170897.0
2016-04-06 09:40:00,57.49,57.5,57.25,57.44,83671.0,44.6863,44.6941,44.4998,44.6474,83671.0
2016-04-06 09:50:00,57.44,57.5,57.37,57.43,57952.0,44.6474,44.6941,44.593,44.6397,57952.0
2016-04-06 10:00:00,57.42,57.5,57.39,57.39,63060.0,44.6319,44.6941,44.6086,44.6086,63060.0
2016-04-06 10:10:00,57.39,57.41,57.34,57.39,55656.0,44.6086,44.6241,44.5697,44.6086,55656.0
2016-04-06 10:20:00,57.38,57.47,57.34,57.45,45470.0,44.6008,44.6708,44.5697,44.6552,45470.0
2016-04-06 10:30:00,57.45,57.51,57.34,57.46,87739.0,44.6552,44.7018,44.5697,44.663,87739.0
2016-04-06 10:40:00,57.46,57.71,57.45,57.66,66211.0,44.663,44.8573,44.6552,44.8184,66211.0
2016-04-06 10:50:00,57.66,57.79,57.62,57.79,55954.0,44.8184,44.9195,44.7873,44.9195,55954.0
2016-04-06 11:00:00,57.79,57.83,57.73,57.83,74884.0,44.9195,44.9506,44.8728,44.9506,74884.0
2016-04-06 11:10:00,57.83,57.86,57.78,57.79,49437.0,44.9506,44.9739,44.9117,44.9195,49437.0
2016-04-06 11:20:00,57.79,57.97,57.79,57.97,46026.0,44.9195,45.0594,44.9195,45.0594,46026.0
2016-04-06 11:30:00,57.97,57.99,57.88,57.89,55998.0,45.0594,45.0749,44.9894,44.9972,55998.0
2016-04-06 11:40:00,57.88,57.96,57.85,57.95,41144.0,44.9894,45.0516,44.9661,45.0439,41144.0
2016-04-06 11:50:00,57.96,57.96,57.89,57.95,50299.0,45.0516,45.0516,44.9972,45.0439,50299.0
2016-04-06 12:00:00,57.95,57.98,57.9,57.91,40049.0,45.0439,45.0672,45.005,45.0128,40049.0
2016-04-06 12:10:00,57.91,57.96,57.9,57.95,32094.0,45.0128,45.0516,45.005,45.0439,32094.0
2016-04-06 12:20:00,57.96,57.97,57.94,57.94,30420.0,45.0516,45.0594,45.0361,45.0361,30420.0
2016-04-06 12:30:00,57.94,57.94,57.85,57.85,28177.0,45.0361,45.0361,44.9661,44.9661,28177.0
2016-04-06 12:40:00,57.85,57.88,57.83,57.85,47385.0,44.9661,44.9894,44.9506,44.9661,47385.0
2016-04-06 12:50:00,57.85,57.91,57.84,57.86,26373.0,44.9661,45.0128,44.9584,44.9739,26373.0
2016-04-06 13:00:00,57.86,57.87,57.82,57.85,36815.0,44.9739,44.9817,44.9428,44.9661,36815.0
2016-04-06 13:10:00,57.86,57.9,57.85,57.88,39287.0,44.9739,45.005,44.9661,44.9894,39287.0
2016-04-06 13:20:00,57.87,57.91,57.87,57.88,36174.0,44.9817,45.0128,44.9817,44.9894,36174.0
2016-04-06 13:30:00,57.89,57.91,57.83,57.88,43257.0,44.9972,45.0128,44.9506,44.9894,43257.0
2016-04-06 13:40:00,57.88,57.9,57.87,57.88,39137.0,44.9894,45.005,44.9817,44.9894,39137.0
2016-04-06 13:50:00,57.89,57.9,57.81,57.81,42242.0,44.9972,45.005,44.935,44.935,42242.0
2016-04-06 14:00:00,57.82,57.83,57.71,57.73,78124.0,44.9428,44.9506,44.8573,44.8728,78124.0
2016-04-06 14:10:00,57.73,57.82,57.67,57.8,47362.0,44.8728,44.9428,44.8262,44.9273,47362.0
2016-04-06 14:20:00,57.8,57.84,57.74,57.78,46757.0,44.9273,44.9584,44.8806,44.9117,46757.0
2016-04-06 14:30:00,57.79,57.87,57.76,57.79,54682.0,44.9195,44.9817,44.8962,44.9195,54682.0
2016-04-06 14:40:00,57.79,57.9,57.79,57.89,62189.0,44.9195,45.005,44.9195,44.9972,62189.0
2016-04-06 14:50:00,57.9,58.09,57.9,58.09,106940.0,45.005,45.1527,45.005,45.1527,106940.0
2016-04-06 15:00:00,58.08,58.26,58.04,58.24,123816.0,45.1449,45.2848,45.1138,45.2693,123816.0
2016-04-06 15:10:00,58.25,58.27,58.16,58.25,93944.0,45.277,45.2926,45.2071,45.277,93944.0
2016-04-06 15:20:00,58.25,58.28,58.16,58.25,172649.0,45.277,45.3004,45.2071,45.277,172649.0
2016-04-06 15:30:00,58.25,58.36,58.25,58.28,100211.0,45.277,45.3625,45.277,45.3004,100211.0
2016-04-06 15:40:00,58.27,58.35,58.24,58.35,120577.0,45.2926,45.3548,45.2693,45.3548,120577.0
2016-04-06 15:50:00,58.34,58.37,58.3,58.36,295324.0,45.347,45.3703,45.3159,45.3625,295324.0
2016-04-07 09:30:00,57.84,58.08,57.65,57.66,183120.0,44.9584,45.1449,44.8107,44.8184,183120.0
2016-04-07 09:40:00,57.67,57.73,57.53,57.55,136909.0,44.8262,44.8728,44.7174,44.7329,136909.0
2016-04-07 09:50:00,57.54,57.56,57.45,57.51,93245.0,44.7252,44.7407,44.6552,44.7018,93245.0
2016-04-07 10:00:00,57.52,57.71,57.47,57.68,87677.0,44.7096,44.8573,44.6708,44.834,87677.0
2016-04-07 10:10:00,57.69,57.69,57.42,57.48,115868.0,44.8418,44.8418,44.6319,44.6785,115868.0
2016-04-07 10:20:00,57.48,57.53,57.34,57.34,75693.0,44.6785,44.7174,44.5697,44.5697,75693.0
2016-04-07 10:30:00,57.34,57.46,57.31,57.46,97175.0,44.5697,44.663,44.5464,44.663,97175.0
2016-04-07 10:40:00,57.45,57.45,57.33,57.42,129181.0,44.6552,44.6552,44.5619,44.6319,129181.0
2016-04-07 10:50:00,57.42,57.45,57.35,57.37,63635.0,44.6319,44.6552,44.5775,44.593,63635.0
2016-04-07 11:00:00,57.37,57.37,57.17,57.21,89062.0,44.593,44.593,44.4376,44.4687,89062.0
2016-04-07 11:10:00,57.21,57.35,57.2,57.27,64773.0,44.4687,44.5775,44.4609,44.5153,64773.0
2016-04-07 11:20:00,57.26,57.34,57.23,57.34,83586.0,44.5075,44.5697,44.4842,44.5697,83586.0
2016-04-07 11:30:00,57.35,57.41,57.3,57.37,44469.0,44.5775,44.6241,44.5386,44.593,44469.0
2016-04-07 11:40:00,57.36,57.4,57.31,57.34,55448.0,44.5853,44.6163,44.5464,44.5697,55448.0
2016-04-07 11:50:00,57.34,57.39,57.28,57.39,63407.0,44.5697,44.6086,44.5231,44.6086,63407.0
2016-04-07 12:00:00,57.4,57.4,57.34,57.39,26475.0,44.6163,44.6163,44.5697,44.6086,26475.0
2016-04-07 12:10:00,57.39,57.4,57.26,57.28,39634.0,44.6086,44.6163,44.5075,44.5231,39634.0
2016-04-07 12:20:00,57.27,57.34,57.27,57.32,39082.0,44.5153,44.5697,44.5153,44.5542,39082.0
2016-04-07 12:30:00,57.31,57.34,57.29,57.33,39517.0,44.5464,44.5697,44.5308,44.5619,39517.0
2016-04-07 12:40:00,57.34,57.39,57.27,57.37,59005.0,44.5697,44.6086,44.5153,44.593,59005.0
2016-04-07 12:50:00,57.38,57.45,57.36,57.43,31690.0,44.6008,44.6552,44.5853,44.6397,31690.0
2016-04-07 13:00:00,57.42,57.46,57.39,57.42,32391.0,44.6319,44.663,44.6086,44.6319,32391.0
2016-04-07 13:10:00,57.42,57.48,57.41,57.46,55912.0,44.6319,44.6785,44.6241,44.663,55912.0
2016-04-07 13:20:00,57.47,57.48,57.42,57.44,29305.0,44.6708,44.6785,44.6319,44.6474,29305.0
2016-04-07 13:30:00,57.43,57.47,57.38,57.41,36644.0,44.6397,44.6708,44.6008,44.6241,36644.0
2016-04-07 13:40:00,57.41,57.42,57.27,57.28,50327.0,44.6241,44.6319,44.5153,44.5231,50327.0
2016-04-07 13:50:00,57.28,57.31,57.23,57.27,58189.0,44.5231,44.5464,44.4842,44.5153,58189.0
2016-04-07 14:00:00,57.27,57.28,57.16,57.17,48698.0,44.5153,44.5231,44.4298,44.4376,48698.0
2016-04-07 14:10:00,57.16,57.22,57.11,57.11,58299.0,44.4298,44.4764,44.3909,44.3909,58299.0
2016-04-07 14:20:00,57.11,57.14,57.07,57.13,96935.0,44.3909,44.4142,44.3598,44.4065,96935.0
2016-04-07 14:30:00,57.13,57.19,57.1,57.17,84994.0,44.4065,44.4531,44.3832,44.4376,84994.0
2016-04-07 14:40:00,57.17,57.17,57.01,57.04,124276.0,44.4376,44.4376,44.3132,44.3365,124276.0
2016-04-07 14:50:00,57.04,57.07,57.0,57.02,82553.0,44.3365,44.3598,44.3054,44.321,82553.0
2016-04-07 15:00:00,57.01,57.13,56.98,57.13,135055.0,44.3132,44.4065,44.2899,44.4065,135055.0
2016-04-07 15:10:00,57.13,57.17,57.09,57.11,82270.0,44.4065,44.4376,44.3754,44.3909,82270.0
2016-04-07 15:20:00,57.11,57.19,57.09,57.12,84782.0,44.3909,44.4531,44.3754,44.3987,84782.0
2016-04-07 15:30:00,57.13,57.22,57.08,57.09,127889.0,44.4065,44.4764,44.3676,44.3754,127889.0
2016-04-07 15:40:00,57.08,57.15,57.06,57.12,150698.0,44.3676,44.422,44.3521,44.3987,150698.0
2016-04-07 15:50:00,57.11,57.19,57.06,57.15,389597.0,44.3909,44.4531,44.3521,44.422,389597.0
2016-04-08 09:30:00,57.57,57.78,57.57,57.77,78695.0,44.7485,44.9117,44.7485,44.9039,78695.0
2016-04-08 09:40:00,57.78,57.92,57.77,57.84,75988.0,44.9117,45.0205,44.9039,44.9584,75988.0
2016-04-08 09:50:00,57.83,57.99,57.82,57.96,84299.0,44.9506,45.0749,44.9428,45.0516,84299.0
2016-04-08 10:00:00,57.95,58.08,57.9,58.05,67154.0,45.0439,45.1449,45.005,45.1216,67154.0
2016-04-08 10:10:00,58.06,58.07,57.98,58.02,95803.0,45.1294,45.1371,45.0672,45.0983,95803.0
2016-04-08 10:20:00,58.03,58.06,57.87,57.93,99235.0,45.106,45.1294,44.9817,45.0283,99235.0
2016-04-08 10:30:00,57.93,57.99,57.91,57.95,88957.0,45.0283,45.0749,45.0128,45.0439,88957.0
2016-04-08 10:40:00,57.95,58.02,57.92,57.92,85575.0,45.0439,45.0983,45.0205,45.0205,85575.0
2016-04-08 10:50:00,57.92,57.96,57.83,57.85,92733.0,45.0205,45.0516,44.9506,44.9661,92733.0
2016-04-08 11:00:00,57.85,57.96,57.84,57.95,59835.0,44.9661,45.0516,44.9584,45.0439,59835.0
2016-04-08 11:10:00,57.95,57.97,57.84,57.87,59120.0,45.0439,45.0594,44.9584,44.9817,59120.0
2016-04-08 11:20:00,57.86,57.91,57.83,57.83,92495.0,44.9739,45.0128,44.9506,44.9506,92495.0
2016-04-08 11:30:00,57.84,57.87,57.69,57.69,74503.0,44.9584,44.9817,44.8418,44.8418,74503.0
2016-04-08 11:40:00,57.69,57.74,57.67,57.72,48517.0,44.8418,44.8806,44.8262,44.8651,48517.0
2016-04-08 11:50:00,57.73,57.78,57.65,57.78,73455.0,44.8728,44.9117,44.8107,44.9117,73455.0
2016-04-08 12:00:00,57.77,57.8,57.68,57.74,56331.0,44.9039,44.9273,44.834,44.8806,56331.0
2016-04-08 12:10:00,57.74,57.77,57.66,57.68,38235.0,44.8806,44.9039,44.8184,44.834,38235.0
2016-04-08 12:20:00,57.69,57.71,57.62,57.62,37575.0,44.8418,44.8573,44.7873,44.7873,37575.0
2016-04-08 12:30:00,57.62,57.74,57.58,57.74,44919.0,44.7873,44.8806,44.7563,44.8806,44919.0
2016-04-08 12:40:00,57.75,57.8,57.72,57.77,62318.0,44.8884,44.9273,44.8651,44.9039,62318.0
2016-04-08 12:50:00,57.77,57.84,57.77,57.84,34561.0,44.9039,44.9584,44.9039,44.9584,34561.0
2016-04-08 13:00:00,57.83,57.83,57.72,57.73,42604.0,44.9506,44.9506,44.8651,44.8728,42604.0
2016-04-08 13:10:00,57.73,57.81,57.7,57.7,29006.0,44.8728,44.935,44.8495,44.8495,29006.0
2016-04-08 13:20:00,57.69,57.76,57.65,57.67,47744.0,44.8418,44.8962,44.8107,44.8262,47744.0
2016-04-08 13:30:00,57.66,57.75,57.64,57.73,45022.0,44.8184,44.8884,44.8029,44.8728,45022.0
2016-04-08 13:40:00,57.73,57.79,57.72,57.76,24386.0,44.8728,44.9195,44.8651,44.8962,24386.0
2016-04-08 13:50:00,57.75,57.87,57.73,57.87,37614.0,44.8884,44.9817,44.8728,44.9817,37614.0
2016-04-08 14:00:00,57.87,57.91,57.8,57.91,79967.0,44.9817,45.0128,44.9273,45.0128,79967.0
2016-04-08 14:10:00,57.9,57.99,57.9,57.98,59251.0,45.005,45.0749,45.005,45.0672,59251.0
2016-04-08 14:20:00,57.97,57.98,57.9,57.92,73510.0,45.0594,45.0672,45.005,45.0205,73510.0
2016-04-08 14:30:00,57.92,57.95,57.89,57.9,97793.0,45.0205,45.0439,44.9972,45.005,97793.0
2016-04-08 14:40:00,57.9,57.94,57.9,57.91,49776.0,45.005,45.0361,45.005,45.0128,49776.0
2016-04-08 14:50:00,57.9,57.92,57.82,57.88,48917.0,45.005,45.0205,44.9428,44.9894,48917.0
2016-04-08 15:00:00,57.87,57.88,57.74,57.74,65874.0,44.9817,44.9894,44.8806,44.8806,65874.0
2016-04-08 15:10:00,57.75,57.83,57.74,57.77,56165.0,44.8884,44.9506,44.8806,44.9039,56165.0
2016-04-08 15:20:00,57.77,57.84,57.76,57.79,71694.0,44.9039,44.9584,44.8962,44.9195,71694.0
2016-04-08 15:30:00,57.78,57.79,57.68,57.78,79963.0,44.9117,44.9195,44.834,44.9117,79963.0
2016-04-08 15:40:00,57.78,57.85,57.74,57.81,77409.0,44.9117,44.9661,44.8806,44.935,77409.0
2016-04-08 15:50:00,57.82,57.88,57.77,57.88,139008.0,44.9428,44.9894,44.9039,44.9894,139008.0
2016-04-11 09:30:00,57.9,58.34,57.89,58.27,107456.0,45.005,45.347,44.9972,45.2926,107456.0
2016-04-11 09:40:00,58.28,58.32,58.19,58.26,71595.0,45.3004,45.3314,45.2304,45.2848,71595.0
2016-04-11 09:50:00,58.27,58.42,58.27,58.42,79417.0,45.2926,45.4092,45.2926,45.4092,79417.0
2016-04-11 10:00:00,58.42,58.5,58.41,58.49,135767.0,45.4092,45.4714,45.4014,45.4636,135767.0
2016-04-11 10:10:00,58.5,58.6,58.49,58.58,123948.0,45.4714,45.5491,45.4636,45.5335,123948.0
2016-04-11 10:20:00,58.58,58.64,58.56,58.6,63026.0,45.5335,45.5802,45.518,45.5491,63026.0
2016-04-11 10:30:00,58.6,58.62,58.51,58.55,111989.0,45.5491,45.5646,45.4791,45.5102,111989.0
2016-04-11 10:40:00,58.56,58.59,58.49,58.55,130894.0,45.518,45.5413,45.4636,45.5102,130894.0
2016-04-11 10:50:00,58.55,58.6,58.45,58.48,109085.0,45.5102,45.5491,45.4325,45.4558,109085.0
2016-04-11 11:00:00,58.47,58.47,58.37,58.44,63393.0,45.448,45.448,45.3703,45.4247,63393.0
2016-04-11 11:10:00,58.44,58.45,58.34,58.36,56100.0,45.4247,45.4325,45.347,45.3625,56100.0
2016-04-11 11:20:00,58.36,58.45,58.35,58.41,33400.0,45.3625,45.4325,45.3548,45.4014,33400.0
2016-04-11 11:30:00,58.41,58.42,58.2,58.21,66479.0,45.4014,45.4092,45.2382,45.2459,66479.0
2016-04-11 11:40:00,58.2,58.33,58.2,58.32,66673.0,45.2382,45.3392,45.2382,45.3314,66673.0
2016-04-11 11:50:00,58.32,58.38,58.28,58.38,71366.0,45.3314,45.3781,45.3004,45.3781,71366.0
2016-04-11 12:00:00,58.39,58.39,58.15,58.19,102895.0,45.3859,45.3859,45.1993,45.2304,102895.0
2016-04-11 12:10:00,58.18,58.32,58.15,58.31,38243.0,45.2226,45.3314,45.1993,45.3237,38243.0
2016-04-11 12:20:00,58.31,58.31,58.24,58.24,81911.0,45.3237,45.3237,45.2693,45.2693,81911.0
2016-04-11 12:30:00,58.24,58.25,58.13,58.16,22783.0,45.2693,45.277,45.1838,45.2071,22783.0
2016-04-11 12:40:00,58.15,58.31,58.13,58.28,43514.0,45.1993,45.3237,45.1838,45.3004,43514.0
2016-04-11 12:50:00,58.29,58.38,58.29,58.35,41449.0,45.3081,45.3781,45.3081,45.3548,41449.0
2016-04-11 13:00:00,58.35,58.37,58.3,58.37,65427.0,45.3548,45.3703,45.3159,45.3703,65427.0
2016-04-11 13:10:00,58.37,58.41,58.31,58.32,37983.0,45.3703,45.4014,45.3237,45.3314,37983.0
2016-04-11 13:20:00,58.31,58.34,58.24,58.27,47699.0,45.3237,45.347,45.2693,45.2926,47699.0
2016-04-11 13:30:00,58.28,58.29,58.21,58.23,38252.0,45.3004,45.3081,45.2459,45.2615,38252.0
2016-04-11 13:40:00,58.21,58.28,58.19,58.24,78336.0,45.2459,45.3004,45.2304,45.2693,78336.0
2016-04-11 13:50:00,58.24,58.27,58.2,58.23,64237.0,45.2693,45.2926,45.2382,45.2615,64237.0
2016-04-11 14:00:00,58.23,58.32,58.16,58.17,67844.0,45.2615,45.3314,45.2071,45.2149,67844.0
2016-04-11 14:10:00,58.17,58.27,58.15,58.27,49598.0,45.2149,45.2926,45.1993,45.2926,49598.0
2016-04-11 14:20:00,58.27,58.28,58.19,58.2,53710.0,45.2926,45.3004,45.2304,45.2382,53710.0
2016-04-11 14:30:00,58.19,58.28,58.15,58.28,39258.0,45.2304,45.3004,45.1993,45.3004,39258.0
2016-04-11 14:40:00,58.27,58.27,58.18,58.25,38771.0,45.2926,45.2926,45.2226,45.277,38771.0
2016-04-11 14:50:00,58.25,58.27,58.19,58.25,75506.0,45.277,45.2926,45.2304,45.277,75506.0
2016-04-11 15:00:00,58.26,58.26,58.07,58.09,63319.0,45.2848,45.2848,45.1371,45.1527,63319.0
2016-04-11 15:10:00,58.09,58.13,58.04,58.09,37752.0,45.1527,45.1838,45.1138,45.1527,37752.0
2016-04-11 15:20:00,58.09,58.11,57.97,57.97,72108.0,45.1527,45.1682,45.0594,45.0594,72108.0
2016-04-11 15:30:00,57.98,58.05,57.95,58.0,101903.0,45.0672,45.1216,45.0439,45.0827,101903.0
2016-04-11 15:40:00,58.0,58.01,57.9,57.93,113852.0,45.0827,45.0905,45.005,45.0283,113852.0
2016-04-11 15:50:00,57.93,57.94,57.79,57.82,271378.0,45.0283,45.0361,44.9195,44.9428,271378.0
2016-04-12 09:30:00,57.82,57.92,57.6,57.65,80242.0,44.9428,45.0205,44.7718,44.8107,80242.0
2016-04-12 09:40:00,57.65,57.85,57.58,57.78,81596.0,44.8107,44.9661,44.7563,44.9117,81596.0
2016-04-12 09:50:00,57.79,57.85,57.59,57.59,60970.0,44.9195,44.9661,44.764,44.764,60970.0
2016-04-12 10:00:00,57.59,57.76,57.54,57.56,91148.0,44.764,44.8962,44.7252,44.7407,91148.0
2016-04-12 10:10:00,57.55,57.6,57.43,57.56,114696.0,44.7329,44.7718,44.6397,44.7407,114696.0
2016-04-12 10:20:00,57.55,57.61,57.43,57.56,87625.0,44.7329,44.7796,44.6397,44.7407,87625.0
2016-04-12 10:30:00,57.56,57.79,57.56,57.68,93092.0,44.7407,44.9195,44.7407,44.834,93092.0
2016-04-12 10:40:00,57.68,57.85,57.67,57.74,72125.0,44.834,44.9661,44.8262,44.8806,72125.0
2016-04-12 10:50:00,57.74,58.05,57.73,57.99,118958.0,44.8806,45.1216,44.8728,45.0749,118958.0
2016-04-12 11:00:00,58.0,58.02,57.89,57.98,83539.0,45.0827,45.0983,44.9972,45.0672,83539.0
2016-04-12 11:10:00,58.0,58.14,57.95,58.14,79963.0,45.0827,45.1915,45.0439,45.1915,79963.0
2016-04-12 11:20:00,58.15,58.21,58.08,58.09,85994.0,45.1993,45.2459,45.1449,45.1527,85994.0
2016-04-12 11:30:00,58.09,58.13,58.02,58.04,105249.0,45.1527,45.1838,45.0983,45.1138,105249.0
2016-04-12 11:40:00,58.04,58.12,58.03,58.07,93325.0,45.1138,45.176,45.106,45.1371,93325.0
2016-04-12 11:50:00,58.09,58.2,58.07,58.2,150289.0,45.1527,45.2382,45.1371,45.2382,150289.0
2016-04-12 12:00:00,58.19,58.26,58.14,58.25,102931.0,45.2304,45.2848,45.1915,45.277,102931.0
2016-04-12 12:10:00,58.24,58.37,58.22,58.32,49114.0,45.2693,45.3703,45.2537,45.3314,49114.0
2016-04-12 12:20:00,58.31,58.41,58.27,58.3,68838.0,45.3237,45.4014,45.2926,45.3159,68838.0
2016-04-12 12:30:00,58.29,58.41,58.27,58.38,104611.0,45.3081,45.4014,45.2926,45.3781,104611.0
2016-04-12 12:40:00,58.37,58.48,58.35,58.35,70471.0,45.3703,45.4558,45.3548,45.3548,70471.0
2016-04-12 12:50:00,58.36,58.44,58.32,58.33,129130.0,45.3625,45.4247,45.3314,45.3392,129130.0
2016-04-12 13:00:00,58.32,58.38,58.27,58.32,68555.0,45.3314,45.3781,45.2926,45.3314,68555.0
2016-04-12 13:10:00,58.32,58.34,58.19,58.2,59194.0,45.3314,45.347,45.2304,45.2382,59194.0
2016-04-12 13:20:00,58.2,58.29,58.16,58.25,67597.0,45.2382,45.3081,45.2071,45.277,67597.0
2016-04-12 13:30:00,58.25,58.34,58.18,58.23,168982.0,45.277,45.347,45.2226,45.2615,168982.0
2016-04-12 13:40:00,58.23,58.32,58.21,58.27,91214.0,45.2615,45.3314,45.2459,45.2926,91214.0
2016-04-12 13:50:00,58.27,58.33,58.21,58.3,71455.0,45.2926,45.3392,45.2459,45.3159,71455.0
2016-04-12 14:00:00,58.3,58.33,58.24,58.27,52939.0,45.3159,45.3392,45.2693,45.2926,52939.0
2016-04-12 14:10:00,58.28,58.48,58.27,58.45,75502.0,45.3004,45.4558,45.2926,45.4325,75502.0
2016-04-12 14:20:00,58.46,58.47,58.38,58.38,65272.0,45.4403,45.448,45.3781,45.3781,65272.0
2016-04-12 14:30:00,58.38,58.45,58.35,58.42,74958.0,45.3781,45.4325,45.3548,45.4092,74958.0
2016-04-12 14:40:00,58.43,58.53,58.42,58.46,90568.0,45.417,45.4947,45.4092,45.4403,90568.0
2016-04-12 14:50:00,58.46,58.52,58.41,58.47,55827.0,45.4403,45.4869,45.4014,45.448,55827.0
2016-04-12 15:00:00,58.47,58.62,58.44,58.59,138495.0,45.448,45.5646,45.4247,45.5413,138495.0
2016-04-12 15:10:00,58.59,58.67,58.58,58.66,98695.0,45.5413,45.6035,45.5335,45.5957,98695.0
2016-04-12 15:20:00,58.66,58.66,58.51,58.59,122528.0,45.5957,45.5957,45.4791,45.5413,122528.0
2016-04-12 15:30:00,58.58,58.61,58.47,58.48,151797.0,45.5335,45.5569,45.448,45.4558,151797.0
2016-04-12 15:40:00,58.48,58.51,58.38,58.41,129877.0,45.4558,45.4791,45.3781,45.4014,129877.0
2016-04-12 15:50:00,58.41,58.46,58.36,58.44,288006.0,45.4014,45.4403,45.3625,45.4247,288006.0
2016-04-13 09:30:00,58.72,58.76,58.51,58.65,135186.0,45.6424,45.6735,45.4791,45.588,135186.0
2016-04-13 09:40:00,58.65,58.89,58.65,58.87,101134.0,45.588,45.7745,45.588,45.759,101134.0
2016-04-13 09:50:00,58.87,58.92,58.78,58.8,103637.0,45.759,45.7978,45.689,45.7045,103637.0
2016-04-13 10:00:00,58.81,58.83,58.67,58.67,90367.0,45.7123,45.7279,45.6035,45.6035,90367.0
2016-04-13 10:10:00,58.67,58.74,58.63,58.64,104541.0,45.6035,45.6579,45.5724,45.5802,104541.0
2016-04-13 10:20:00,58.64,58.66,58.55,58.58,148423.0,45.5802,45.5957,45.5102,45.5335,148423.0
2016-04-13 10:30:00,58.58,58.61,58.43,58.44,130208.0,45.5335,45.5569,45.417,45.4247,130208.0
2016-04-13 10:40:00,58.45,58.51,58.42,58.48,141707.0,45.4325,45.4791,45.4092,45.4558,141707.0
2016-04-13 10:50:00,58.48,58.61,58.46,58.5,143237.0,45.4558,45.5569,45.4403,45.4714,143237.0
2016-04-13 11:00:00,58.49,58.66,58.48,58.65,91722.0,45.4636,45.5957,45.4558,45.588,91722.0
2016-04-13 11:10:00,58.65,58.65,58.55,58.58,75034.0,45.588,45.588,45.5102,45.5335,75034.0
2016-04-13 11:20:00,58.59,58.69,58.58,58.67,115390.0,45.5413,45.619,45.5335,45.6035,115390.0
2016-04-13 11:30:00,58.67,58.85,58.66,58.84,88107.0,45.6035,45.7434,45.5957,45.7356,88107.0
2016-04-13 11:40:00,58.85,58.87,58.72,58.74,67713.0,45.7434,45.759,45.6424,45.6579,67713.0
2016-04-13 11:50:00,58.74,58.8,58.7,58.72,58396.0,45.6579,45.7045,45.6268,45.6424,58396.0
2016-04-13 12:00:00,58.72,58.77,58.67,58.77,54150.0,45.6424,45.6812,45.6035,45.6812,54150.0
2016-04-13 12:10:00,58.77,58.82,58.71,58.73,64147.0,45.6812,45.7201,45.6346,45.6501,64147.0
2016-04-13 12:20:00,58.73,58.76,58.65,58.76,49853.0,45.6501,45.6735,45.588,45.6735,49853.0
2016-04-13 12:30:00,58.76,58.78,58.69,58.71,45675.0,45.6735,45.689,45.619,45.6346,45675.0
2016-04-13 12:40:00,58.71,58.82,58.71,58.8,43840.0,45.6346,45.7201,45.6346,45.7045,43840.0
2016-04-13 12:50:00,58.8,58.82,58.74,58.74,48185.0,45.7045,45.7201,45.6579,45.6579,48185.0
2016-04-13 13:00:00,58.74,58.79,58.68,58.71,61923.0,45.6579,45.6968,45.6113,45.6346,61923.0
2016-04-13 13:10:00,58.72,58.76,58.69,58.75,48024.0,45.6424,45.6735,45.619,45.6657,48024.0
2016-04-13 13:20:00,58.76,58.8,58.71,58.78,72791.0,45.6735,45.7045,45.6346,45.689,72791.0
2016-04-13 13:30:00,58.79,58.9,58.78,58.88,60330.0,45.6968,45.7823,45.689,45.7667,60330.0
2016-04-13 13:40:00,58.89,58.92,58.85,58.91,52988.0,45.7745,45.7978,45.7434,45.79,52988.0
2016-04-13 13:50:00,58.91,58.97,58.88,58.97,68741.0,45.79,45.8367,45.7667,45.8367,68741.0
2016-04-13 14:00:00,58.97,59.0,58.94,58.99,80818.0,45.8367,45.86,45.8134,45.8522,80818.0
2016-04-13 14:10:00,58.99,59.03,58.88,58.9,174912.0,45.8522,45.8833,45.7667,45.7823,174912.0
2016-04-13 14:20:00,58.9,58.96,58.88,58.9,62938.0,45.7823,45.8289,45.7667,45.7823,62938.0
2016-04-13 14:30:00,58.9,58.96,58.89,58.95,62729.0,45.7823,45.8289,45.7745,45.8211,62729.0
2016-04-13 14:40:00,58.94,58.97,58.9,58.93,59048.0,45.8134,45.8367,45.7823,45.8056,59048.0
2016-04-13 14:50:00,58.93,58.94,58.88,58.9,77512.0,45.8056,45.8134,45.7667,45.7823,77512.0
2016-04-13 15:00:00,58.91,59.05,58.9,59.05,83021.0,45.79,45.8989,45.7823,45.8989,83021.0
2016-04-13 15:10:00,59.04,59.16,59.04,59.15,293566.0,45.8911,45.9844,45.8911,45.9766,293566.0
2016-04-13 15:20:00,59.15,59.17,59.11,59.17,131964.0,45.9766,45.9921,45.9455,45.9921,131964.0
2016-04-13 15:30:00,59.17,59.23,59.14,59.21,195461.0,45.9921,46.0388,45.9688,46.0232,195461.0
2016-04-13 15:40:00,59.21,59.25,59.16,59.16,203443.0,46.0232,46.0543,45.9844,45.9844,203443.0
2016-04-13 15:50:00,59.17,59.26,59.14,59.17,433637.0,45.9921,46.0621,45.9688,45.9921,433637.0
2016-04-14 09:30:00,58.77,58.97,58.47,58.52,220328.0,45.6812,45.8367,45.448,45.4869,220328.0
2016-04-14 09:40:00,58.52,58.53,58.26,58.33,197737.0,45.4869,45.4947,45.2848,45.3392,197737.0
2016-04-14 09:50:00,58.34,58.34,58.15,58.17,157750.0,45.347,45.347,45.1993,45.2149,157750.0
2016-04-14 10:00:00,58.19,58.36,58.19,58.35,101090.0,45.2304,45.3625,45.2304,45.3548,101090.0
2016-04-14 10:10:00,58.36,58.38,58.3,58.37,80930.0,45.3625,45.3781,45.3159,45.3703,80930.0
2016-04-14 10:20:00,58.38,58.38,58.26,58.3,68209.0,45.3781,45.3781,45.2848,45.3159,68209.0
2016-04-14 10:30:00,58.3,58.34,58.22,58.23,95055.0,45.3159,45.347,45.2537,45.2615,95055.0
2016-04-14 10:40:00,58.23,58.24,58.13,58.18,76936.0,45.2615,45.2693,45.1838,45.2226,76936.0
2016-04-14 10:50:00,58.18,58.36,58.17,58.28,59869.0,45.2226,45.3625,45.2149,45.3004,59869.0
2016-04-14 11:00:00,58.28,58.5,58.27,58.49,126582.0,45.3004,45.4714,45.2926,45.4636,126582.0
2016-04-14 11:10:00,58.49,58.62,58.49,58.61,166236.0,45.4636,45.5646,45.4636,45.5569,166236.0
2016-04-14 11:20:00,58.62,58.62,58.55,58.6,104471.0,45.5646,45.5646,45.5102,45.5491,104471.0
2016-04-14 11:30:00,58.6,58.72,58.5,58.72,95394.0,45.5491,45.6424,45.4714,45.6424,95394.0
2016-04-14 11:40:00,58.71,58.86,58.68,58.85,108775.0,45.6346,45.7512,45.6113,45.7434,108775.0
2016-04-14 11:50:00,58.85,58.92,58.81,58.91,126157.0,45.7434,45.7978,45.7123,45.79,126157.0
2016-04-14 12:00:00,58.92,58.92,58.79,58.81,93880.0,45.7978,45.7978,45.6968,45.7123,93880.0
2016-04-14 12:10:00,58.82,58.84,58.76,58.84,50906.0,45.7201,45.7356,45.6735,45.7356,50906.0
2016-04-14 12:20:00,58.84,58.89,58.79,58.88,36179.0,45.7356,45.7745,45.6968,45.7667,36179.0
2016-04-14 12:30:00,58.88,58.93,58.81,58.93,45780.0,45.7667,45.8056,45.7123,45.8056,45780.0
2016-04-14 12:40:00,58.93,59.02,58.92,58.93,45515.0,45.8056,45.8756,45.7978,45.8056,45515.0
2016-04-14 12:50:00,58.93,58.97,58.89,58.95,35429.0,45.8056,45.8367,45.7745,45.8211,35429.0
2016-04-14 13:00:00,58.94,59.07,58.92,59.05,100519.0,45.8134,45.9144,45.7978,45.8989,100519.0
2016-04-14 13:10:00,59.05,59.1,59.05,59.09,56959.0,45.8989,45.9377,45.8989,45.93,56959.0
2016-04-14 13:20:00,59.09,59.13,59.05,59.13,131098.0,45.93,45.9611,45.8989,45.9611,131098.0
2016-04-14 13:30:00,59.12,59.17,59.09,59.1,150475.0,45.9533,45.9921,45.93,45.9377,150475.0
2016-04-14 13:40:00,59.09,59.17,59.09,59.1,258945.0,45.93,45.9921,45.93,45.9377,258945.0
2016-04-14 13:50:00,59.11,59.14,59.1,59.13,79936.0,45.9455,45.9688,45.9377,45.9611,79936.0
2016-04-14 14:00:00,59.12,59.16,59.09,59.16,77231.0,45.9533,45.9844,45.93,45.9844,77231.0
2016-04-14 14:10:00,59.16,59.27,59.14,59.22,100261.0,45.9844,46.0699,45.9688,46.031,100261.0
2016-04-14 14:20:00,59.22,59.24,59.13,59.14,70183.0,46.031,46.0466,45.9611,45.9688,70183.0
2016-04-14 14:30:00,59.14,59.14,59.08,59.13,69467.0,45.9688,45.9688,45.9222,45.9611,69467.0
2016-04-14 14:40:00,59.13,59.15,59.12,59.13,54633.0,45.9611,45.9766,45.9533,45.9611,54633.0
2016-04-14 14:50:00,59.13,59.18,59.12,59.15,50255.0,45.9611,45.9999,45.9533,45.9766,50255.0
2016-04-14 15:00:00,59.16,59.21,59.14,59.2,60034.0,45.9844,46.0232,45.9688,46.0155,60034.0
2016-04-14 15:10:00,59.2,59.2,59.11,59.2,116323.0,46.0155,46.0155,45.9455,46.0155,116323.0
2016-04-14 15:20:00,59.19,59.25,59.18,59.21,81920.0,46.0077,46.0543,45.9999,46.0232,81920.0
2016-04-14 15:30:00,59.2,59.24,59.19,59.22,105963.0,46.0155,46.0466,46.0077,46.031,105963.0
2016-04-14 15:40:00,59.23,59.27,59.19,59.2,122273.0,46.0388,46.0699,46.0077,46.0155,122273.0
2016-04-14 15:50:00,59.2,59.27,59.16,59.22,399470.0,46.0155,46.0699,45.9844,46.031,399470.0
2016-04-15 09:30:00,59.47,59.47,58.76,59.01,691720.0,46.2253,46.2253,45.6735,45.8678,691720.0
2016-04-15 09:40:00,59.02,59.08,58.85,58.9,233226.0,45.8756,45.9222,45.7434,45.7823,233226.0
2016-04-15 09:50:00,58.9,59.0,58.79,58.97,173940.0,45.7823,45.86,45.6968,45.8367,173940.0
2016-04-15 10:00:00,58.97,58.98,58.79,58.95,202172.0,45.8367,45.8445,45.6968,45.8211,202172.0
2016-04-15 10:10:00,58.94,58.94,58.78,58.93,147022.0,45.8134,45.8134,45.689,45.8056,147022.0
2016-04-15 10:20:00,58.93,59.03,58.81,59.01,115914.0,45.8056,45.8833,45.7123,45.8678,115914.0
2016-04-15 10:30:00,59.01,59.09,59.0,59.04,57570.0,45.8678,45.93,45.86,45.8911,57570.0
2016-04-15 10:40:00,59.04,59.13,59.03,59.12,38061.0,45.8911,45.9611,45.8833,45.9533,38061.0
2016-04-15 10:50:00,59.12,59.13,59.04,59.06,62014.0,45.9533,45.9611,45.8911,45.9066,62014.0
2016-04-15 11:00:00,59.05,59.15,59.04,59.13,33892.0,45.8989,45.9766,45.8911,45.9611,33892.0
2016-04-15 11:10:00,59.12,59.2,59.09,59.13,44275.0,45.9533,46.0155,45.93,45.9611,44275.0
2016-04-15 11:20:00,59.13,59.16,59.08,59.1,45733.0,45.9611,45.9844,45.9222,45.9377,45733.0
2016-04-15 11:30:00,59.11,59.14,59.08,59.09,42021.0,45.9455,45.9688,45.9222,45.93,42021.0
2016-04-15 11:40:00,59.08,59.16,59.06,59.11,53569.0,45.9222,45.9844,45.9066,45.9455,53569.0
2016-04-15 11:50:00,59.11,59.15,59.09,59.11,35780.0,45.9455,45.9766,45.93,45.9455,35780.0
2016-04-15 12:00:00,59.11,59.11,59.01,59.04,65262.0,45.9455,45.9455,45.8678,45.8911,65262.0
2016-04-15 12:10:00,59.05,59.07,59.01,59.04,61774.0,45.8989,45.9144,45.8678,45.8911,61774.0
2016-04-15 12:20:00,59.04,59.13,59.03,59.1,35955.0,45.8911,45.9611,45.8833,45.9377,35955.0
2016-04-15 12:30:00,59.09,59.1,59.03,59.07,43685.0,45.93,45.9377,45.8833,45.9144,43685.0
2016-04-15 12:40:00,59.07,59.1,59.04,59.09,24954.0,45.9144,45.9377,45.8911,45.93,24954.0
2016-04-15 12:50:00,59.08,59.09,59.01,59.02,36254.0,45.9222,45.93,45.8678,45.8756,36254.0
2016-04-15 13:00:00,59.02,59.07,58.97,58.98,104039.0,45.8756,45.9144,45.8367,45.8445,104039.0
2016-04-15 13:10:00,58.98,59.02,58.93,59.0,74990.0,45.8445,45.8756,45.8056,45.86,74990.0
2016-04-15 13:20:00,58.99,59.06,58.98,58.98,64873.0,45.8522,45.9066,45.8445,45.8445,64873.0
2016-04-15 13:30:00,58.98,58.98,58.83,58.84,63858.0,45.8445,45.8445,45.7279,45.7356,63858.0
2016-04-15 13:40:00,58.84,58.92,58.83,58.92,59400.0,45.7356,45.7978,45.7279,45.7978,59400.0
2016-04-15 13:50:00,58.92,58.96,58.91,58.92,38313.0,45.7978,45.8289,45.79,45.7978,38313.0
2016-04-15 14:00:00,58.93,58.96,58.9,58.9,49620.0,45.8056,45.8289,45.7823,45.7823,49620.0
2016-04-15 14:10:00,58.91,58.91,58.83,58.83,36193.0,45.79,45.79,45.7279,45.7279,36193.0
2016-04-15 14:20:00,58.82,58.95,58.8,58.95,47239.0,45.7201,45.8211,45.7045,45.8211,47239.0
2016-04-15 14:30:00,58.95,58.97,58.87,58.96,68971.0,45.8211,45.8367,45.759,45.8289,68971.0
2016-04-15 14:40:00,58.96,58.96,58.92,58.94,29702.0,45.8289,45.8289,45.7978,45.8134,29702.0
2016-04-15 14:50:00,58.94,59.0,58.93,59.0,57660.0,45.8134,45.86,45.8056,45.86,57660.0
2016-04-15 15:00:00,59.0,59.0,58.91,58.99,96509.0,45.86,45.86,45.79,45.8522,96509.0
2016-04-15 15:10:00,58.99,59.02,58.94,58.96,45228.0,45.8522,45.8756,45.8134,45.8289,45228.0
2016-04-15 15:20:00,58.96,59.05,58.96,59.01,103011.0,45.8289,45.8989,45.8289,45.8678,103011.0
2016-04-15 15:30:00,59.0,59.04,58.97,58.97,80803.0,45.86,45.8911,45.8367,45.8367,80803.0
2016-04-15 15:40:00,58.97,59.0,58.87,58.88,130873.0,45.8367,45.86,45.759,45.7667,130873.0
2016-04-15 15:50:00,58.91,58.97,58.89,58.93,224112.0,45.79,45.8367,45.7745,45.8056,224112.0
2016-04-18 09:30:00,58.64,58.9,58.62,58.75,101167.0,45.5802,45.7823,45.5646,45.6657,101167.0
2016-04-18 09:40:00,58.75,58.85,58.7,58.79,74251.0,45.6657,45.7434,45.6268,45.6968,74251.0
2016-04-18 09:50:00,58.78,58.84,58.74,58.81,75351.0,45.689,45.7356,45.6579,45.7123,75351.0
2016-04-18 10:00:00,58.8,58.92,58.8,58.83,58057.0,45.7045,45.7978,45.7045,45.7279,58057.0
2016-04-18 10:10:00,58.82,58.92,58.78,58.85,78491.0,45.7201,45.7978,45.689,45.7434,78491.0
2016-04-18 10:20:00,58.85,59.03,58.85,58.94,92295.0,45.7434,45.8833,45.7434,45.8134,92295.0
2016-04-18 10:30:00,58.94,59.07,58.93,58.95,71909.0,45.8134,45.9144,45.8056,45.8211,71909.0
2016-04-18 10:40:00,58.94,58.94,58.83,58.85,58113.0,45.8134,45.8134,45.7279,45.7434,58113.0
2016-04-18 10:50:00,58.85,58.98,58.84,58.87,135867.0,45.7434,45.8445,45.7356,45.759,135867.0
2016-04-18 11:00:00,58.86,58.91,58.84,58.91,63843.0,45.7512,45.79,45.7356,45.79,63843.0
2016-04-18 11:10:00,58.91,58.95,58.88,58.9,85677.0,45.79,45.8211,45.7667,45.7823,85677.0
2016-04-18 11:20:00,58.91,58.95,58.82,58.86,83262.0,45.79,45.8211,45.7201,45.7512,83262.0
2016-04-18 11:30:00,58.85,58.89,58.75,58.76,72715.0,45.7434,45.7745,45.6657,45.6735,72715.0
2016-04-18 11:40:00,58.76,58.83,58.73,58.74,76734.0,45.6735,45.7279,45.6501,45.6579,76734.0
2016-04-18 11:50:00,58.75,58.78,58.69,58.73,58687.0,45.6657,45.689,45.619,45.6501,58687.0
2016-04-18 12:00:00,58.75,58.81,58.74,58.76,33934.0,45.6657,45.7123,45.6579,45.6735,33934.0
2016-04-18 12:10:00,58.76,58.82,58.75,58.79,37334.0,45.6735,45.7201,45.6657,45.6968,37334.0
2016-04-18 12:20:00,58.78,58.88,58.78,58.87,23603.0,45.689,45.7667,45.689,45.759,23603.0
2016-04-18 12:30:00,58.87,58.92,58.86,58.89,43835.0,45.759,45.7978,45.7512,45.7745,43835.0
2016-04-18 12:40:00,58.89,58.92,58.87,58.89,35884.0,45.7745,45.7978,45.759,45.7745,35884.0
2016-04-18 12:50:00,58.89,58.94,58.88,58.92,45585.0,45.7745,45.8134,45.7667,45.7978,45585.0
2016-04-18 13:00:00,58.92,58.93,58.84,58.86,43966.0,45.7978,45.8056,45.7356,45.7512,43966.0
2016-04-18 13:10:00,58.86,58.88,58.82,58.85,41201.0,45.7512,45.7667,45.7201,45.7434,41201.0
2016-04-18 13:20:00,58.85,58.95,58.84,58.91,37962.0,45.7434,45.8211,45.7356,45.79,37962.0
2016-04-18 13:30:00,58.91,58.93,58.89,58.92,35562.0,45.79,45.8056,45.7745,45.7978,35562.0
2016-04-18 13:40:00,58.93,59.01,58.9,58.92,44924.0,45.8056,45.8678,45.7823,45.7978,44924.0
2016-04-18 13:50:00,58.93,58.99,58.88,58.94,84777.0,45.8056,45.8522,45.7667,45.8134,84777.0
2016-04-18 14:00:00,58.95,58.95,58.88,58.89,41438.0,45.8211,45.8211,45.7667,45.7745,41438.0
2016-04-18 14:10:00,58.9,58.93,58.88,58.9,67838.0,45.7823,45.8056,45.7667,45.7823,67838.0
2016-04-18 14:20:00,58.91,58.93,58.85,58.86,82864.0,45.79,45.8056,45.7434,45.7512,82864.0
2016-04-18 14:30:00,58.85,58.89,58.83,58.87,60455.0,45.7434,45.7745,45.7279,45.759,60455.0
2016-04-18 14:40:00,58.87,58.91,58.84,58.86,61173.0,45.759,45.79,45.7356,45.7512,61173.0
2016-04-18 14:50:00,58.86,58.91,58.86,58.89,76838.0,45.7512,45.79,45.7512,45.7745,76838.0
2016-04-18 15:00:00,58.89,58.9,58.85,58.89,76554.0,45.7745,45.7823,45.7434,45.7745,76554.0
2016-04-18 15:10:00,58.88,58.89,58.79,58.85,79563.0,45.7667,45.7745,45.6968,45.7434,79563.0
2016-04-18 15:20:00,58.85,58.86,58.79,58.82,87535.0,45.7434,45.7512,45.6968,45.7201,87535.0
2016-04-18 15:30:00,58.81,58.84,58.8,58.81,143281.0,45.7123,45.7356,45.7045,45.7123,143281.0
2016-04-18 15:40:00,58.81,58.89,58.81,58.87,136508.0,45.7123,45.7745,45.7123,45.759,136508.0
2016-04-18 15:50:00,58.87,58.96,58.86,58.95,368763.0,45.759,45.8289,45.7512,45.8211,368763.0
2016-04-19 09:30:00,58.87,59.31,58.75,59.1,323276.0,45.759,46.101,45.6657,45.9377,323276.0
2016-04-19 09:40:00,59.13,59.14,58.74,58.85,406416.0,45.9611,45.9688,45.6579,45.7434,406416.0
2016-04-19 09:50:00,58.85,58.88,58.65,58.65,160320.0,45.7434,45.7667,45.588,45.588,160320.0
2016-04-19 10:00:00,58.66,58.71,58.57,58.67,160852.0,45.5957,45.6346,45.5258,45.6035,160852.0
2016-04-19 10:10:00,58.67,58.7,58.58,58.64,153650.0,45.6035,45.6268,45.5335,45.5802,153650.0
2016-04-19 10:20:00,58.64,58.65,58.55,58.57,145976.0,45.5802,45.588,45.5102,45.5258,145976.0
2016-04-19 10:30:00,58.57,58.61,58.54,58.56,126851.0,45.5258,45.5569,45.5025,45.518,126851.0
2016-04-19 10:40:00,58.56,58.59,58.47,58.51,98346.0,45.518,45.5413,45.448,45.4791,98346.0
2016-04-19 10:50:00,58.5,58.52,58.45,58.45,73400.0,45.4714,45.4869,45.4325,45.4325,73400.0
2016-04-19 11:00:00,58.45,58.47,58.38,58.38,104591.0,45.4325,45.448,45.3781,45.3781,104591.0
2016-04-19 11:10:00,58.38,58.4,58.2,58.23,132173.0,45.3781,45.3936,45.2382,45.2615,132173.0
2016-04-19 11:20:00,58.24,58.25,58.18,58.2,86329.0,45.2693,45.277,45.2226,45.2382,86329.0
2016-04-19 11:30:00,58.21,58.33,58.17,58.32,82232.0,45.2459,45.3392,45.2149,45.3314,82232.0
2016-04-19 11:40:00,58.31,58.38,58.28,58.29,142944.0,45.3237,45.3781,45.3004,45.3081,142944.0
2016-04-19 11:50:00,58.3,58.3,58.02,58.02,112794.0,45.3159,45.3159,45.0983,45.0983,112794.0
2016-04-19 12:00:00,58.01,58.04,57.98,57.98,69169.0,45.0905,45.1138,45.0672,45.0672,69169.0
2016-04-19 12:10:00,57.98,58.0,57.91,57.94,141648.0,45.0672,45.0827,45.0128,45.0361,141648.0
2016-04-19 12:20:00,57.95,58.01,57.92,57.99,82995.0,45.0439,45.0905,45.0205,45.0749,82995.0
2016-04-19 12:30:00,57.98,58.05,57.96,58.03,69100.0,45.0672,45.1216,45.0516,45.106,69100.0
2016-04-19 12:40:00,58.02,58.02,57.88,57.88,78898.0,45.0983,45.0983,44.9894,44.9894,78898.0
2016-04-19 12:50:00,57.88,57.96,57.77,57.96,184009.0,44.9894,45.0516,44.9039,45.0516,184009.0
2016-04-19 13:00:00,57.96,58.09,57.94,58.04,89048.0,45.0516,45.1527,45.0361,45.1138,89048.0
2016-04-19 13:10:00,58.03,58.09,58.02,58.02,43378.0,45.106,45.1527,45.0983,45.0983,43378.0
2016-04-19 13:20:00,58.03,58.21,58.02,58.17,108297.0,45.106,45.2459,45.0983,45.2149,108297.0
2016-04-19 13:30:00,58.18,58.27,58.17,58.2,92071.0,45.2226,45.2926,45.2149,45.2382,92071.0
2016-04-19 13:40:00,58.19,58.37,58.18,58.37,75914.0,45.2304,45.3703,45.2226,45.3703,75914.0
2016-04-19 13:50:00,58.37,58.45,58.36,58.45,72678.0,45.3703,45.4325,45.3625,45.4325,72678.0
2016-04-19 14:00:00,58.45,58.52,58.37,58.38,112670.0,45.4325,45.4869,45.3703,45.3781,112670.0
2016-04-19 14:10:00,58.38,58.46,58.35,58.44,100578.0,45.3781,45.4403,45.3548,45.4247,100578.0
2016-04-19 14:20:00,58.45,58.46,58.29,58.3,122720.0,45.4325,45.4403,45.3081,45.3159,122720.0
2016-04-19 14:30:00,58.3,58.4,58.3,58.39,132064.0,45.3159,45.3936,45.3159,45.3859,132064.0
2016-04-19 14:40:00,58.39,58.48,58.38,58.47,120302.0,45.3859,45.4558,45.3781,45.448,120302.0
2016-04-19 14:50:00,58.46,58.47,58.3,58.31,89429.0,45.4403,45.448,45.3159,45.3237,89429.0
2016-04-19 15:00:00,58.3,58.32,58.25,58.3,101536.0,45.3159,45.3314,45.277,45.3159,101536.0
2016-04-19 15:10:00,58.3,58.42,58.3,58.39,104265.0,45.3159,45.4092,45.3159,45.3859,104265.0
2016-04-19 15:20:00,58.37,58.45,58.36,58.42,157620.0,45.3703,45.4325,45.3625,45.4092,157620.0
2016-04-19 15:30:00,58.42,58.5,58.41,58.42,119097.0,45.4092,45.4714,45.4014,45.4092,119097.0
2016-04-19 15:40:00,58.43,58.43,58.3,58.38,136428.0,45.417,45.417,45.3159,45.3781,136428.0
2016-04-19 15:50:00,58.38,58.42,58.31,58.42,339820.0,45.3781,45.4092,45.3237,45.4092,339820.0
2016-04-20 09:30:00,58.59,58.9,58.11,58.76,127128.0,45.5413,45.7823,45.1682,45.6735,127128.0
2016-04-20 09:40:00,58.77,58.78,58.58,58.68,106625.0,45.6812,45.689,45.5335,45.6113,106625.0
2016-04-20 09:50:00,58.68,59.1,58.63,59.08,237629.0,45.6113,45.9377,45.5724,45.9222,237629.0
2016-04-20 10:00:00,59.08,59.09,59.02,59.09,119021.0,45.9222,45.93,45.8756,45.93,119021.0
2016-04-20 10:10:00,59.09,59.3,59.09,59.22,186334.0,45.93,46.0932,45.93,46.031,186334.0
2016-04-20 10:20:00,59.22,59.23,59.04,59.1,93506.0,46.031,46.0388,45.8911,45.9377,93506.0
2016-04-20 10:30:00,59.1,59.12,58.89,58.91,139462.0,45.9377,45.9533,45.7745,45.79,139462.0
2016-04-20 10:40:00,58.91,58.92,58.79,58.82,121423.0,45.79,45.7978,45.6968,45.7201,121423.0
2016-04-20 10:50:00,58.82,58.99,58.8,58.95,92390.0,45.7201,45.8522,45.7045,45.8211,92390.0
2016-04-20 11:00:00,58.95,59.08,58.86,59.07,74557.0,45.8211,45.9222,45.7512,45.9144,74557.0
2016-04-20 11:10:00,59.08,59.19,59.04,59.19,73563.0,45.9222,46.0077,45.8911,46.0077,73563.0
2016-04-20 11:20:00,59.19,59.29,59.18,59.26,88945.0,46.0077,46.0854,45.9999,46.0621,88945.0
2016-04-20 11:30:00,59.26,59.3,59.2,59.3,85058.0,46.0621,46.0932,46.0155,46.0932,85058.0
2016-04-20 11:40:00,59.3,59.43,59.29,59.37,102454.0,46.0932,46.1942,46.0854,46.1476,102454.0
2016-04-20 11:50:00,59.37,59.46,59.33,59.34,100275.0,46.1476,46.2176,46.1165,46.1243,100275.0
2016-04-20 12:00:00,59.33,59.42,59.31,59.35,156725.0,46.1165,46.1865,46.101,46.1321,156725.0
2016-04-20 12:10:00,59.34,59.36,59.19,59.22,68786.0,46.1243,46.1398,46.0077,46.031,68786.0
2016-04-20 12:20:00,59.23,59.25,59.16,59.25,69019.0,46.0388,46.0543,45.9844,46.0543,69019.0
2016-04-20 12:30:00,59.25,59.35,59.21,59.35,57125.0,46.0543,46.1321,46.0232,46.1321,57125.0
2016-04-20 12:40:00,59.36,59.47,59.35,59.46,127856.0,46.1398,46.2253,46.1321,46.2176,127856.0
2016-04-20 12:50:00,59.45,59.45,59.34,59.36,50557.0,46.2098,46.2098,46.1243,46.1398,50557.0
2016-04-20 13:00:00,59.36,59.38,59.28,59.29,61340.0,46.1398,46.1554,46.0776,46.0854,61340.0
2016-04-20 13:10:00,59.28,59.36,59.28,59.35,55548.0,46.0776,46.1398,46.0776,46.1321,55548.0
2016-04-20 13:20:00,59.36,59.38,59.31,59.35,55462.0,46.1398,46.1554,46.101,46.1321,55462.0
2016-04-20 13:30:00,59.35,59.35,59.23,59.26,62566.0,46.1321,46.1321,46.0388,46.0621,62566.0
2016-04-20 13:40:00,59.26,59.31,59.21,59.23,122593.0,46.0621,46.101,46.0232,46.0388,122593.0
2016-04-20 13:50:00,59.24,59.33,59.22,59.28,56453.0,46.0466,46.1165,46.031,46.0776,56453.0
2016-04-20 14:00:00,59.28,59.29,59.24,59.28,50713.0,46.0776,46.0854,46.0466,46.0776,50713.0
2016-04-20 14:10:00,59.28,59.33,59.24,59.33,86106.0,46.0776,46.1165,46.0466,46.1165,86106.0
2016-04-20 14:20:00,59.34,59.41,59.31,59.37,73224.0,46.1243,46.1787,46.101,46.1476,73224.0
2016-04-20 14:30:00,59.36,59.39,59.27,59.31,103247.0,46.1398,46.1631,46.0699,46.101,103247.0
2016-04-20 14:40:00,59.3,59.34,59.28,59.3,61314.0,46.0932,46.1243,46.0776,46.0932,61314.0
2016-04-20 14:50:00,59.3,59.38,59.3,59.33,69016.0,46.0932,46.1554,46.0932,46.1165,69016.0
2016-04-20 15:00:00,59.33,59.37,59.29,59.31,66376.0,46.1165,46.1476,46.0854,46.101,66376.0
2016-04-20 15:10:00,59.31,59.31,59.21,59.21,88411.0,46.101,46.101,46.0232,46.0232,88411.0
2016-04-20 15:20:00,59.22,59.25,59.18,59.18,107930.0,46.031,46.0543,45.9999,45.9999,107930.0
2016-04-20 15:30:00,59.19,59.2,59.11,59.13,102454.0,46.0077,46.0155,45.9455,45.9611,102454.0
2016-04-20 15:40:00,59.12,59.14,59.05,59.1,144295.0,45.9533,45.9688,45.8989,45.9377,144295.0
2016-04-20 15:50:00,59.09,59.11,59.02,59.05,313098.0,45.93,45.9455,45.8756,45.8989,313098.0
2016-04-21 09:30:00,58.89,59.13,58.89,59.12,95126.0,45.7745,45.9611,45.7745,45.9533,95126.0
2016-04-21 09:40:00,59.11,59.12,58.85,58.86,99785.0,45.9455,45.9533,45.7434,45.7512,99785.0
2016-04-21 09:50:00,58.86,58.96,58.82,58.85,107618.0,45.7512,45.8289,45.7201,45.7434,107618.0
2016-04-21 10:00:00,58.85,58.9,58.76,58.79,94170.0,45.7434,45.7823,45.6735,45.6968,94170.0
2016-04-21 10:10:00,58.79,58.87,58.77,58.84,83625.0,45.6968,45.759,45.6812,45.7356,83625.0
2016-04-21 10:20:00,58.85,58.89,58.79,58.81,93146.0,45.7434,45.7745,45.6968,45.7123,93146.0
2016-04-21 10:30:00,58.81,59.07,58.77,59.07,116897.0,45.7123,45.9144,45.6812,45.9144,116897.0
2016-04-21 10:40:00,59.08,59.12,58.96,59.02,85351.0,45.9222,45.9533,45.8289,45.8756,85351.0
2016-04-21 10:50:00,59.01,59.09,59.01,59.07,56773.0,45.8678,45.93,45.8678,45.9144,56773.0
2016-04-21 11:00:00,59.07,59.09,59.02,59.04,57308.0,45.9144,45.93,45.8756,45.8911,57308.0
2016-04-21 11:10:00,59.04,59.05,58.98,59.02,55557.0,45.8911,45.8989,45.8445,45.8756,55557.0
2016-04-21 11:20:00,59.03,59.11,59.01,59.06,45833.0,45.8833,45.9455,45.8678,45.9066,45833.0
2016-04-21 11:30:00,59.07,59.08,58.76,58.78,95021.0,45.9144,45.9222,45.6735,45.689,95021.0
2016-04-21 11:40:00,58.77,58.78,58.62,58.64,93930.0,45.6812,45.689,45.5646,45.5802,93930.0
2016-04-21 11:50:00,58.65,58.69,58.59,58.6,81641.0,45.588,45.619,45.5413,45.5491,81641.0
2016-04-21 12:00:00,58.6,58.76,58.55,58.74,63332.0,45.5491,45.6735,45.5102,45.6579,63332.0
2016-04-21 12:10:00,58.74,58.88,58.72,58.88,39346.0,45.6579,45.7667,45.6424,45.7667,39346.0
2016-04-21 12:20:00,58.88,58.93,58.86,58.88,33387.0,45.7667,45.8056,45.7512,45.7667,33387.0
2016-04-21 12:30:00,58.89,58.93,58.82,58.82,39511.0,45.7745,45.8056,45.7201,45.7201,39511.0
2016-04-21 12:40:00,58.83,58.91,58.82,58.87,30179.0,45.7279,45.79,45.7201,45.759,30179.0
2016-04-21 12:50:00,58.86,58.91,58.83,58.89,30556.0,45.7512,45.79,45.7279,45.7745,30556.0
2016-04-21 13:00:00,58.89,58.97,58.8,58.8,51629.0,45.7745,45.8367,45.7045,45.7045,51629.0
2016-04-21 13:10:00,58.8,58.81,58.71,58.74,90893.0,45.7045,45.7123,45.6346,45.6579,90893.0
2016-04-21 13:20:00,58.74,58.86,58.73,58.84,42540.0,45.6579,45.7512,45.6501,45.7356,42540.0
2016-04-21 13:30:00,58.83,58.91,58.81,58.86,46509.0,45.7279,45.79,45.7123,45.7512,46509.0
2016-04-21 13:40:00,58.86,58.91,58.83,58.86,50320.0,45.7512,45.79,45.7279,45.7512,50320.0
2016-04-21 13:50:00,58.87,58.87,58.73,58.74,37640.0,45.759,45.759,45.6501,45.6579,37640.0
2016-04-21 14:00:00,58.73,58.75,58.66,58.72,80418.0,45.6501,45.6657,45.5957,45.6424,80418.0
2016-04-21 14:10:00,58.72,58.79,58.69,58.71,66960.0,45.6424,45.6968,45.619,45.6346,66960.0
2016-04-21 14:20:00,58.72,58.76,58.7,58.75,53712.0,45.6424,45.6735,45.6268,45.6657,53712.0
2016-04-21 14:30:00,58.75,58.75,58.65,58.71,44412.0,45.6657,45.6657,45.588,45.6346,44412.0
2016-04-21 14:40:00,58.7,58.81,58.7,58.81,100572.0,45.6268,45.7123,45.6268,45.7123,100572.0
2016-04-21 14:50:00,58.81,58.88,58.81,58.87,55582.0,45.7123,45.7667,45.7123,45.759,55582.0
2016-04-21 15:00:00,58.87,58.91,58.87,58.89,46445.0,45.759,45.79,45.759,45.7745,46445.0
2016-04-21 15:10:00,58.89,58.92,58.84,58.85,63366.0,45.7745,45.7978,45.7356,45.7434,63366.0
2016-04-21 15:20:00,58.86,58.9,58.85,58.86,76696.0,45.7512,45.7823,45.7434,45.7512,76696.0
2016-04-21 15:30:00,58.86,58.92,58.85,58.85,104670.0,45.7512,45.7978,45.7434,45.7434,104670.0
2016-04-21 15:40:00,58.85,58.97,58.85,58.92,121668.0,45.7434,45.8367,45.7434,45.7978,121668.0
2016-04-21 15:50:00,58.91,58.92,58.85,58.86,231733.0,45.79,45.7978,45.7434,45.7512,231733.0
2016-04-22 09:30:00,58.81,59.32,58.81,59.13,166164.0,45.7123,46.1087,45.7123,45.9611,166164.0
2016-04-22 09:40:00,59.13,59.38,59.05,59.35,87037.0,45.9611,46.1554,45.8989,46.1321,87037.0
2016-04-22 09:50:00,59.36,59.45,59.35,59.4,155416.0,46.1398,46.2098,46.1321,46.1709,155416.0
2016-04-22 10:00:00,59.41,59.43,59.34,59.37,119889.0,46.1787,46.1942,46.1243,46.1476,119889.0
2016-04-22 10:10:00,59.38,59.6,59.36,59.54,307952.0,46.1554,46.3264,46.1398,46.2797,307952.0
2016-04-22 10:20:00,59.54,59.56,59.42,59.51,242185.0,46.2797,46.2953,46.1865,46.2564,242185.0
2016-04-22 10:30:00,59.5,59.57,59.49,59.5,179518.0,46.2486,46.3031,46.2409,46.2486,179518.0
2016-04-22 10:40:00,59.5,59.51,59.17,59.17,136425.0,46.2486,46.2564,45.9921,45.9921,136425.0
2016-04-22 10:50:00,59.16,59.26,59.14,59.15,151794.0,45.9844,46.0621,45.9688,45.9766,151794.0
2016-04-22 11:00:00,59.15,59.24,59.01,59.03,70411.0,45.9766,46.0466,45.8678,45.8833,70411.0
2016-04-22 11:10:00,59.03,59.1,58.94,58.95,51551.0,45.8833,45.9377,45.8134,45.8211,51551.0
2016-04-22 11:20:00,58.96,59.01,58.87,58.92,105563.0,45.8289,45.8678,45.759,45.7978,105563.0
2016-04-22 11:30:00,58.92,59.06,58.91,58.94,78962.0,45.7978,45.9066,45.79,45.8134,78962.0
2016-04-22 11:40:00,58.94,58.95,58.8,58.84,53586.0,45.8134,45.8211,45.7045,45.7356,53586.0
2016-04-22 11:50:00,58.83,58.84,58.71,58.77,112933.0,45.7279,45.7356,45.6346,45.6812,112933.0
2016-04-22 12:00:00,58.77,58.8,58.67,58.75,79578.0,45.6812,45.7045,45.6035,45.6657,79578.0
2016-04-22 12:10:00,58.76,58.76,58.61,58.66,48219.0,45.6735,45.6735,45.5569,45.5957,48219.0
2016-04-22 12:20:00,58.66,58.68,58.54,58.56,48325.0,45.5957,45.6113,45.5025,45.518,48325.0
2016-04-22 12:30:00,58.56,58.58,58.51,58.57,46360.0,45.518,45.5335,45.4791,45.5258,46360.0
2016-04-22 12:40:00,58.59,58.67,58.55,58.55,62103.0,45.5413,45.6035,45.5102,45.5102,62103.0
2016-04-22 12:50:00,58.56,58.68,58.55,58.65,44202.0,45.518,45.6113,45.5102,45.588,44202.0
2016-04-22 13:00:00,58.65,58.79,58.63,58.75,58293.0,45.588,45.6968,45.5724,45.6657,58293.0
2016-04-22 13:10:00,58.75,58.79,58.69,58.69,50771.0,45.6657,45.6968,45.619,45.619,50771.0
2016-04-22 13:20:00,58.69,58.69,58.6,58.61,77184.0,45.619,45.619,45.5491,45.5569,77184.0
2016-04-22 13:30:00,58.61,58.64,58.56,58.6,74334.0,45.5569,45.5802,45.518,45.5491,74334.0
2016-04-22 13:40:00,58.6,58.75,58.57,58.74,101220.0,45.5491,45.6657,45.5258,45.6579,101220.0
2016-04-22 13:50:00,58.73,58.74,58.61,58.64,159931.0,45.6501,45.6579,45.5569,45.5802,159931.0
2016-04-22 14:00:00,58.64,58.68,58.58,58.59,85724.0,45.5802,45.6113,45.5335,45.5413,85724.0
2016-04-22 14:10:00,58.59,58.61,58.54,58.59,114826.0,45.5413,45.5569,45.5025,45.5413,114826.0
2016-04-22 14:20:00,58.59,58.75,58.58,58.69,134328.0,45.5413,45.6657,45.5335,45.619,134328.0
2016-04-22 14:30:00,58.7,58.73,58.64,58.7,93105.0,45.6268,45.6501,45.5802,45.6268,93105.0
2016-04-22 14:40:00,58.7,58.75,58.64,58.66,90043.0,45.6268,45.6657,45.5802,45.5957,90043.0
2016-04-22 14:50:00,58.65,58.68,58.62,58.66,69846.0,45.588,45.6113,45.5646,45.5957,69846.0
2016-04-22 15:00:00,58.66,58.68,58.54,58.56,110276.0,45.5957,45.6113,45.5025,45.518,110276.0
2016-04-22 15:10:00,58.56,58.64,58.5,58.51,94699.0,45.518,45.5802,45.4714,45.4791,94699.0
2016-04-22 15:20:00,58.52,58.56,58.44,58.54,138232.0,45.4869,45.518,45.4247,45.5025,138232.0
2016-04-22 15:30:00,58.54,58.61,58.52,58.6,99165.0,45.5025,45.5569,45.4869,45.5491,99165.0
2016-04-22 15:40:00,58.6,58.65,58.53,58.62,144686.0,45.5491,45.588,45.4947,45.5646,144686.0
2016-04-22 15:50:00,58.61,58.69,58.54,58.68,329303.0,45.5569,45.619,45.5025,45.6113,329303.0
2016-04-25 09:30:00,58.71,59.03,58.62,58.95,126158.0,45.6346,45.8833,45.5646,45.8211,126158.0
2016-04-25 09:40:00,58.95,58.95,58.82,58.84,86922.0,45.8211,45.8211,45.7201,45.7356,86922.0
2016-04-25 09:50:00,58.84,59.06,58.82,59.06,82975.0,45.7356,45.9066,45.7201,45.9066,82975.0
2016-04-25 10:00:00,59.06,59.13,58.92,58.92,140711.0,45.9066,45.9611,45.7978,45.7978,140711.0
2016-04-25 10:10:00,58.91,58.93,58.87,58.88,89388.0,45.79,45.8056,45.759,45.7667,89388.0
2016-04-25 10:20:00,58.89,58.93,58.83,58.86,80956.0,45.7745,45.8056,45.7279,45.7512,80956.0
2016-04-25 10:30:00,58.86,58.97,58.84,58.91,138162.0,45.7512,45.8367,45.7356,45.79,138162.0
2016-04-25 10:40:00,58.91,59.03,58.9,58.98,130172.0,45.79,45.8833,45.7823,45.8445,130172.0
2016-04-25 10:50:00,58.98,59.06,58.96,59.02,76105.0,45.8445,45.9066,45.8289,45.8756,76105.0
2016-04-25 11:00:00,59.01,59.04,58.98,59.0,48658.0,45.8678,45.8911,45.8445,45.86,48658.0
2016-04-25 11:10:00,59.01,59.05,58.96,58.96,65481.0,45.8678,45.8989,45.8289,45.8289,65481.0
2016-04-25 11:20:00,58.96,58.96,58.87,58.91,68841.0,45.8289,45.8289,45.759,45.79,68841.0
2016-04-25 11:30:00,58.92,58.92,58.81,58.83,76149.0,45.7978,45.7978,45.7123,45.7279,76149.0
2016-04-25 11:40:00,58.83,58.86,58.78,58.8,98549.0,45.7279,45.7512,45.689,45.7045,98549.0
2016-04-25 11:50:00,58.8,58.91,58.79,58.89,96221.0,45.7045,45.79,45.6968,45.7745,96221.0
2016-04-25 12:00:00,58.88,58.88,58.83,58.86,56872.0,45.7667,45.7667,45.7279,45.7512,56872.0
2016-04-25 12:10:00,58.85,58.9,58.83,58.87,69364.0,45.7434,45.7823,45.7279,45.759,69364.0
2016-04-25 12:20:00,58.87,58.91,58.8,58.89,29036.0,45.759,45.79,45.7045,45.7745,29036.0
2016-04-25 12:30:00,58.89,58.95,58.86,58.9,139251.0,45.7745,45.8211,45.7512,45.7823,139251.0
2016-04-25 12:40:00,58.9,58.96,58.88,58.94,68980.0,45.7823,45.8289,45.7667,45.8134,68980.0
2016-04-25 12:50:00,58.94,59.1,58.94,59.04,51265.0,45.8134,45.9377,45.8134,45.8911,51265.0
2016-04-25 13:00:00,59.04,59.11,59.0,59.01,56548.0,45.8911,45.9455,45.86,45.8678,56548.0
2016-04-25 13:10:00,59.0,59.1,58.98,59.05,43012.0,45.86,45.9377,45.8445,45.8989,43012.0
2016-04-25 13:20:00,59.06,59.08,58.99,59.05,32209.0,45.9066,45.9222,45.8522,45.8989,32209.0
2016-04-25 13:30:00,59.04,59.06,58.99,59.05,41434.0,45.8911,45.9066,45.8522,45.8989,41434.0
2016-04-25 13:40:00,59.05,59.07,59.02,59.07,47886.0,45.8989,45.9144,45.8756,45.9144,47886.0
2016-04-25 13:50:00,59.07,59.08,59.02,59.04,29550.0,45.9144,45.9222,45.8756,45.8911,29550.0
2016-04-25 14:00:00,59.03,59.08,58.98,59.0,43961.0,45.8833,45.9222,45.8445,45.86,43961.0
2016-04-25 14:10:00,58.99,59.05,58.97,58.97,57285.0,45.8522,45.8989,45.8367,45.8367,57285.0
2016-04-25 14:20:00,58.97,59.08,58.92,59.07,74718.0,45.8367,45.9222,45.7978,45.9144,74718.0
2016-04-25 14:30:00,59.07,59.07,58.97,59.01,73252.0,45.9144,45.9144,45.8367,45.8678,73252.0
2016-04-25 14:40:00,59.01,59.05,58.99,59.01,70986.0,45.8678,45.8989,45.8522,45.8678,70986.0
2016-04-25 14:50:00,59.02,59.1,59.0,59.1,51699.0,45.8756,45.9377,45.86,45.9377,51699.0
2016-04-25 15:00:00,59.1,59.1,59.0,59.0,79468.0,45.9377,45.9377,45.86,45.86,79468.0
2016-04-25 15:10:00,59.0,59.02,58.97,59.0,90587.0,45.86,45.8756,45.8367,45.86,90587.0
2016-04-25 15:20:00,59.0,59.03,58.98,59.03,74413.0,45.86,45.8833,45.8445,45.8833,74413.0
2016-04-25 15:30:00,59.02,59.06,59.0,59.06,68933.0,45.8756,45.9066,45.86,45.9066,68933.0
2016-04-25 15:40:00,59.06,59.1,59.05,59.08,76912.0,45.9066,45.9377,45.8989,45.9222,76912.0
2016-04-25 15:50:00,59.09,59.09,58.92,59.02,470592.0,45.93,45.93,45.7978,45.8756,470592.0
2016-04-26 09:30:00,59.15,59.45,59.12,59.44,114303.0,45.9766,46.2098,45.9533,46.202,114303.0
2016-04-26 09:40:00,59.42,59.78,59.42,59.77,159279.0,46.1865,46.4663,46.1865,46.4585,159279.0
2016-04-26 09:50:00,59.76,59.93,59.71,59.83,170035.0,46.4507,46.5829,46.4119,46.5052,170035.0
2016-04-26 10:00:00,59.84,59.87,59.58,59.62,85267.0,46.5129,46.5362,46.3108,46.3419,85267.0
2016-04-26 10:10:00,59.63,59.63,59.48,59.58,87728.0,46.3497,46.3497,46.2331,46.3108,87728.0
2016-04-26 10:20:00,59.58,59.65,59.42,59.51,91210.0,46.3108,46.3652,46.1865,46.2564,91210.0
2016-04-26 10:30:00,59.5,59.51,59.42,59.42,122257.0,46.2486,46.2564,46.1865,46.1865,122257.0
2016-04-26 10:40:00,59.41,59.5,59.37,59.39,100289.0,46.1787,46.2486,46.1476,46.1631,100289.0
2016-04-26 10:50:00,59.39,59.39,59.29,59.3,67061.0,46.1631,46.1631,46.0854,46.0932,67061.0
2016-04-26 11:00:00,59.3,59.46,59.29,59.45,69842.0,46.0932,46.2176,46.0854,46.2098,69842.0
2016-04-26 11:10:00,59.45,59.49,59.38,59.38,56613.0,46.2098,46.2409,46.1554,46.1554,56613.0
2016-04-26 11:20:00,59.38,59.42,59.35,59.38,40741.0,46.1554,46.1865,46.1321,46.1554,40741.0
2016-04-26 11:30:00,59.37,59.46,59.36,59.43,37311.0,46.1476,46.2176,46.1398,46.1942,37311.0
2016-04-26 11:40:00,59.42,59.44,59.37,59.41,48366.0,46.1865,46.202,46.1476,46.1787,48366.0
2016-04-26 11:50:00,59.41,59.43,59.34,59.37,50600.0,46.1787,46.1942,46.1243,46.1476,50600.0
2016-04-26 12:00:00,59.37,59.48,59.37,59.46,43012.0,46.1476,46.2331,46.1476,46.2176,43012.0
2016-04-26 12:10:00,59.46,59.49,59.42,59.44,32118.0,46.2176,46.2409,46.1865,46.202,32118.0
2016-04-26 12:20:00,59.45,59.48,59.42,59.44,31945.0,46.2098,46.2331,46.1865,46.202,31945.0
2016-04-26 12:30:00,59.44,59.45,59.37,59.38,25695.0,46.202,46.2098,46.1476,46.1554,25695.0
2016-04-26 12:40:00,59.38,59.39,59.33,59.33,30143.0,46.1554,46.1631,46.1165,46.1165,30143.0
2016-04-26 12:50:00,59.34,59.36,59.26,59.26,32639.0,46.1243,46.1398,46.0621,46.0621,32639.0
2016-04-26 13:00:00,59.27,59.3,59.15,59.19,122016.0,46.0699,46.0932,45.9766,46.0077,122016.0
2016-04-26 13:10:00,59.19,59.26,59.18,59.21,42505.0,46.0077,46.0621,45.9999,46.0232,42505.0
2016-04-26 13:20:00,59.21,59.25,59.19,59.25,46414.0,46.0232,46.0543,46.0077,46.0543,46414.0
2016-04-26 13:30:00,59.24,59.27,59.17,59.19,60323.0,46.0466,46.0699,45.9921,46.0077,60323.0
2016-04-26 13:40:00,59.18,59.18,59.1,59.15,42592.0,45.9999,45.9999,45.9377,45.9766,42592.0
2016-04-26 13:50:00,59.15,59.19,59.14,59.16,42005.0,45.9766,46.0077,45.9688,45.9844,42005.0
2016-04-26 14:00:00,59.17,59.23,59.14,59.14,41190.0,45.9921,46.0388,45.9688,45.9688,41190.0
2016-04-26 14:10:00,59.15,59.16,59.11,59.13,56670.0,45.9766,45.9844,45.9455,45.9611,56670.0
2016-04-26 14:20:00,59.12,59.13,59.08,59.09,98610.0,45.9533,45.9611,45.9222,45.93,98610.0
2016-04-26 14:30:00,59.1,59.2,59.07,59.19,97038.0,45.9377,46.0155,45.9144,46.0077,97038.0
2016-04-26 14:40:00,59.19,59.24,59.14,59.21,85523.0,46.0077,46.0466,45.9688,46.0232,85523.0
2016-04-26 14:50:00,59.21,59.23,59.17,59.21,83746.0,46.0232,46.0388,45.9921,46.0232,83746.0
2016-04-26 15:00:00,59.2,59.27,59.2,59.21,80043.0,46.0155,46.0699,46.0155,46.0232,80043.0
2016-04-26 15:10:00,59.21,59.26,59.19,59.26,82319.0,46.0232,46.0621,46.0077,46.0621,82319.0
2016-04-26 15:20:00,59.26,59.28,59.15,59.17,94376.0,46.0621,46.0776,45.9766,45.9921,94376.0
2016-04-26 15:30:00,59.17,59.26,59.16,59.26,80649.0,45.9921,46.0621,45.9844,46.0621,80649.0
2016-04-26 15:40:00,59.25,59.35,59.23,59.24,127736.0,46.0543,46.1321,46.0388,46.0466,127736.0
2016-04-26 15:50:00,59.25,59.43,59.25,59.4,378523.0,46.0543,46.1942,46.0543,46.1709,378523.0
2016-04-27 09:30:00,59.03,59.85,59.02,59.84,232951.0,45.8833,46.5207,45.8756,46.5129,232951.0
2016-04-27 09:40:00,59.85,59.95,59.61,59.64,182813.0,46.5207,46.5984,46.3342,46.3575,182813.0
2016-04-27 09:50:00,59.63,59.66,59.34,59.43,125902.0,46.3497,46.373,46.1243,46.1942,125902.0
2016-04-27 10:00:00,59.43,59.43,59.14,59.24,91023.0,46.1942,46.1942,45.9688,46.0466,91023.0
2016-04-27 10:10:00,59.24,59.25,58.99,59.01,140790.0,46.0466,46.0543,45.8522,45.8678,140790.0
2016-04-27 10:20:00,59.0,59.06,58.9,58.92,58385.0,45.86,45.9066,45.7823,45.7978,58385.0
2016-04-27 10:30:00,58.91,58.97,58.81,58.83,159540.0,45.79,45.8367,45.7123,45.7279,159540.0
2016-04-27 10:40:00,58.83,58.99,58.75,58.98,120371.0,45.7279,45.8522,45.6657,45.8445,120371.0
2016-04-27 10:50:00,58.98,59.2,58.98,59.15,171154.0,45.8445,46.0155,45.8445,45.9766,171154.0
2016-04-27 11:00:00,59.14,59.29,59.12,59.25,142961.0,45.9688,46.0854,45.9533,46.0543,142961.0
2016-04-27 11:10:00,59.26,59.31,59.13,59.17,69822.0,46.0621,46.101,45.9611,45.9921,69822.0
2016-04-27 11:20:00,59.17,59.21,59.12,59.21,129470.0,45.9921,46.0232,45.9533,46.0232,129470.0
2016-04-27 11:30:00,59.21,59.36,59.2,59.3,165126.0,46.0232,46.1398,46.0155,46.0932,165126.0
2016-04-27 11:40:00,59.31,59.36,59.27,59.32,82569.0,46.101,46.1398,46.0699,46.1087,82569.0
2016-04-27 11:50:00,59.32,59.42,59.31,59.37,84870.0,46.1087,46.1865,46.101,46.1476,84870.0
2016-04-27 12:00:00,59.38,59.39,59.34,59.37,53466.0,46.1554,46.1631,46.1243,46.1476,53466.0
2016-04-27 12:10:00,59.37,59.37,59.3,59.3,86819.0,46.1476,46.1476,46.0932,46.0932,86819.0
2016-04-27 12:20:00,59.31,59.55,59.3,59.54,107382.0,46.101,46.2875,46.0932,46.2797,107382.0
2016-04-27 12:30:00,59.55,59.66,59.52,59.65,181801.0,46.2875,46.373,46.2642,46.3652,181801.0
2016-04-27 12:40:00,59.65,59.7,59.61,59.7,125899.0,46.3652,46.4041,46.3342,46.4041,125899.0
2016-04-27 12:50:00,59.7,59.72,59.6,59.61,129924.0,46.4041,46.4197,46.3264,46.3342,129924.0
2016-04-27 13:00:00,59.61,59.67,59.58,59.59,123468.0,46.3342,46.3808,46.3108,46.3186,123468.0
2016-04-27 13:10:00,59.6,59.74,59.58,59.67,97916.0,46.3264,46.4352,46.3108,46.3808,97916.0
2016-04-27 13:20:00,59.67,59.68,59.46,59.48,74697.0,46.3808,46.3886,46.2176,46.2331,74697.0
2016-04-27 13:30:00,59.47,59.58,59.43,59.55,107011.0,46.2253,46.3108,46.1942,46.2875,107011.0
2016-04-27 13:40:00,59.56,59.68,59.56,59.58,157276.0,46.2953,46.3886,46.2953,46.3108,157276.0
2016-04-27 13:50:00,59.59,59.59,59.36,59.41,108229.0,46.3186,46.3186,46.1398,46.1787,108229.0
2016-04-27 14:00:00,59.4,59.7,59.26,59.69,164464.0,46.1709,46.4041,46.0621,46.3963,164464.0
2016-04-27 14:10:00,59.7,59.77,59.64,59.72,215002.0,46.4041,46.4585,46.3575,46.4197,215002.0
2016-04-27 14:20:00,59.73,59.85,59.69,59.83,386770.0,46.4274,46.5207,46.3963,46.5052,386770.0
2016-04-27 14:30:00,59.83,59.85,59.69,59.72,179526.0,46.5052,46.5207,46.3963,46.4197,179526.0
2016-04-27 14:40:00,59.72,59.74,59.6,59.6,129495.0,46.4197,46.4352,46.3264,46.3264,129495.0
2016-04-27 14:50:00,59.6,59.66,59.55,59.58,111713.0,46.3264,46.373,46.2875,46.3108,111713.0
2016-04-27 15:00:00,59.58,59.87,59.56,59.84,122903.0,46.3108,46.5362,46.2953,46.5129,122903.0
2016-04-27 15:10:00,59.85,59.95,59.82,59.95,161794.0,46.5207,46.5984,46.4974,46.5984,161794.0
2016-04-27 15:20:00,59.94,59.98,59.85,59.88,209911.0,46.5907,46.6217,46.5207,46.544,209911.0
2016-04-27 15:30:00,59.89,60.0,59.88,59.96,255750.0,46.5518,46.6373,46.544,46.6062,255750.0
2016-04-27 15:40:00,59.96,60.0,59.93,59.96,302936.0,46.6062,46.6373,46.5829,46.6062,302936.0
2016-04-27 15:50:00,59.95,59.97,59.81,59.9,611869.0,46.5984,46.614,46.4896,46.5596,611869.0
2016-04-28 09:30:00,60.0,60.51,59.79,60.46,666170.0,46.9393,47.3382,46.775,47.2991,666170.0
2016-04-28 09:40:00,60.43,60.6,60.13,60.53,332590.0,47.2757,47.4086,47.041,47.3539,332590.0
2016-04-28 09:50:00,60.53,60.53,60.28,60.39,399480.0,47.3539,47.3539,47.1583,47.2444,399480.0
2016-04-28 10:00:00,60.37,60.42,60.09,60.13,286259.0,47.2287,47.2678,47.0097,47.041,286259.0
2016-04-28 10:10:00,60.13,60.25,60.05,60.13,127104.0,47.041,47.1348,46.9784,47.041,127104.0
2016-04-28 10:20:00,60.13,60.14,59.91,59.96,125101.0,47.041,47.0488,46.8688,46.908,125101.0
2016-04-28 10:30:00,59.96,60.22,59.92,60.14,112027.0,46.908,47.1114,46.8767,47.0488,112027.0
2016-04-28 10:40:00,60.14,60.3,60.12,60.28,166761.0,47.0488,47.174,47.0331,47.1583,166761.0
2016-04-28 10:50:00,60.28,60.39,60.26,60.39,131327.0,47.1583,47.2444,47.1427,47.2444,131327.0
2016-04-28 11:00:00,60.39,60.43,60.35,60.4,168570.0,47.2444,47.2757,47.2131,47.2522,168570.0
2016-04-28 11:10:00,60.4,60.4,60.2,60.27,148005.0,47.2522,47.2522,47.0957,47.1505,148005.0
2016-04-28 11:20:00,60.28,60.38,60.15,60.38,302274.0,47.1583,47.2365,47.0566,47.2365,302274.0
2016-04-28 11:30:00,60.38,60.5,60.38,60.41,229074.0,47.2365,47.3304,47.2365,47.26,229074.0
2016-04-28 11:40:00,60.41,60.51,60.4,60.42,150009.0,47.26,47.3382,47.2522,47.2678,150009.0
2016-04-28 11:50:00,60.41,60.48,60.41,60.44,194521.0,47.26,47.3148,47.26,47.2835,194521.0
2016-04-28 12:00:00,60.45,60.49,60.38,60.43,144219.0,47.2913,47.3226,47.2365,47.2757,144219.0
2016-04-28 12:10:00,60.43,60.43,60.19,60.2,170621.0,47.2757,47.2757,47.0879,47.0957,170621.0
2016-04-28 12:20:00,60.2,60.23,60.19,60.2,156723.0,47.0957,47.1192,47.0879,47.0957,156723.0
2016-04-28 12:30:00,60.2,60.24,60.18,60.22,122316.0,47.0957,47.127,47.0801,47.1114,122316.0
2016-04-28 12:40:00,60.22,60.22,60.04,60.06,115939.0,47.1114,47.1114,46.9705,46.9862,115939.0
2016-04-28 12:50:00,60.05,60.13,60.02,60.1,133923.0,46.9784,47.041,46.9549,47.0175,133923.0
2016-04-28 13:00:00,60.1,60.15,60.09,60.13,191559.0,47.0175,47.0566,47.0097,47.041,191559.0
2016-04-28 13:10:00,60.14,60.15,60.09,60.1,163880.0,47.0488,47.0566,47.0097,47.0175,163880.0
2016-04-28 13:20:00,60.11,60.13,60.06,60.08,115619.0,47.0253,47.041,46.9862,47.0018,115619.0
2016-04-28 13:30:00,60.08,60.11,60.0,60.01,100564.0,47.0018,47.0253,46.9393,46.9471,100564.0
2016-04-28 13:40:00,60.02,60.02,59.73,59.77,155565.0,46.9549,46.9549,46.728,46.7593,155565.0
2016-04-28 13:50:00,59.77,59.81,59.6,59.67,157451.0,46.7593,46.7906,46.6263,46.6811,157451.0
2016-04-28 14:00:00,59.67,59.77,59.63,59.66,83316.0,46.6811,46.7593,46.6498,46.6733,83316.0
2016-04-28 14:10:00,59.66,59.77,59.58,59.69,76300.0,46.6733,46.7593,46.6107,46.6967,76300.0
2016-04-28 14:20:00,59.7,59.7,59.51,59.67,85727.0,46.7046,46.7046,46.5559,46.6811,85727.0
2016-04-28 14:30:00,59.67,59.71,59.37,59.39,78321.0,46.6811,46.7124,46.4464,46.462,78321.0
2016-04-28 14:40:00,59.39,59.49,59.39,59.41,105159.0,46.462,46.5403,46.462,46.4777,105159.0
2016-04-28 14:50:00,59.42,59.42,59.17,59.29,100613.0,46.4855,46.4855,46.2899,46.3838,100613.0
2016-04-28 15:00:00,59.3,59.33,59.03,59.08,156260.0,46.3916,46.4151,46.1804,46.2195,156260.0
2016-04-28 15:10:00,59.07,59.09,58.76,58.85,193401.0,46.2117,46.2273,45.9692,46.0396,193401.0
2016-04-28 15:20:00,58.86,58.93,58.66,58.72,196816.0,46.0474,46.1022,45.8909,45.9379,196816.0
2016-04-28 15:30:00,58.73,58.83,58.51,58.55,403477.0,45.9457,46.0239,45.7736,45.8049,403477.0
2016-04-28 15:40:00,58.57,58.79,58.54,58.65,441639.0,45.8205,45.9926,45.7971,45.8831,441639.0
2016-04-28 15:50:00,58.64,58.7,58.49,58.69,645037.0,45.8753,45.9222,45.758,45.9144,645037.0
2016-04-29 09:30:00,57.69,58.2,57.36,57.7,654514.0,45.1321,45.5311,44.8739,45.1399,654514.0
2016-04-29 09:40:00,57.68,57.76,57.23,57.29,296743.0,45.1243,45.1869,44.7722,44.8192,296743.0
2016-04-29 09:50:00,57.31,57.48,57.15,57.16,317291.0,44.8348,44.9678,44.7096,44.7175,317291.0
2016-04-29 10:00:00,57.17,57.43,57.05,57.43,238503.0,44.7253,44.9287,44.6314,44.9287,238503.0
2016-04-29 10:10:00,57.4,57.53,57.3,57.33,142512.0,44.9052,45.0069,44.827,44.8505,142512.0
2016-04-29 10:20:00,57.33,57.51,57.28,57.44,169475.0,44.8505,44.9913,44.8113,44.9365,169475.0
2016-04-29 10:30:00,57.43,57.82,57.43,57.67,351510.0,44.9287,45.2338,44.9287,45.1164,351510.0
2016-04-29 10:40:00,57.68,57.7,57.39,57.47,119059.0,45.1243,45.1399,44.8974,44.96,119059.0
2016-04-29 10:50:00,57.46,57.5,57.23,57.35,173634.0,44.9522,44.9835,44.7722,44.8661,173634.0
2016-04-29 11:00:00,57.36,57.42,57.19,57.37,152912.0,44.8739,44.9209,44.7409,44.8818,152912.0
2016-04-29 11:10:00,57.36,57.37,57.22,57.27,117269.0,44.8739,44.8818,44.7644,44.8035,117269.0
2016-04-29 11:20:00,57.27,57.27,57.04,57.1,185772.0,44.8035,44.8035,44.6236,44.6705,185772.0
2016-04-29 11:30:00,57.1,57.18,57.02,57.14,139258.0,44.6705,44.7331,44.6079,44.7018,139258.0
2016-04-29 11:40:00,57.15,57.2,56.98,57.09,135538.0,44.7096,44.7488,44.5766,44.6627,135538.0
2016-04-29 11:50:00,57.07,57.24,57.04,57.1,160758.0,44.6471,44.78,44.6236,44.6705,160758.0
2016-04-29 12:00:00,57.11,57.17,57.0,57.11,192037.0,44.6783,44.7253,44.5923,44.6783,192037.0
2016-04-29 12:10:00,57.12,57.14,56.98,57.07,156266.0,44.6862,44.7018,44.5766,44.6471,156266.0
2016-04-29 12:20:00,57.07,57.08,56.93,56.93,160387.0,44.6471,44.6549,44.5375,44.5375,160387.0
2016-04-29 12:30:00,56.94,57.16,56.91,57.12,225160.0,44.5454,44.7175,44.5219,44.6862,225160.0
2016-04-29 12:40:00,57.12,57.16,57.01,57.11,131453.0,44.6862,44.7175,44.6001,44.6783,131453.0
2016-04-29 12:50:00,57.11,57.16,56.96,57.04,120376.0,44.6783,44.7175,44.561,44.6236,120376.0
2016-04-29 13:00:00,57.03,57.18,57.02,57.14,108131.0,44.6158,44.7331,44.6079,44.7018,108131.0
2016-04-29 13:10:00,57.13,57.22,57.07,57.18,112610.0,44.694,44.7644,44.6471,44.7331,112610.0
2016-04-29 13:20:00,57.19,57.33,57.18,57.27,179724.0,44.7409,44.8505,44.7331,44.8035,179724.0
2016-04-29 13:30:00,57.28,57.29,57.05,57.09,141295.0,44.8113,44.8192,44.6314,44.6627,141295.0
2016-04-29 13:40:00,57.09,57.1,56.99,57.05,180660.0,44.6627,44.6705,44.5845,44.6314,180660.0
2016-04-29 13:50:00,57.06,57.07,56.87,56.89,96545.0,44.6392,44.6471,44.4906,44.5062,96545.0
2016-04-29 14:00:00,56.9,57.07,56.88,56.91,124827.0,44.5141,44.6471,44.4984,44.5219,124827.0
2016-04-29 14:10:00,56.91,57.04,56.88,57.04,107394.0,44.5219,44.6236,44.4984,44.6236,107394.0
2016-04-29 14:20:00,57.04,57.18,56.93,57.13,385832.0,44.6236,44.7331,44.5375,44.694,385832.0
2016-04-29 14:30:00,57.12,57.18,56.92,56.94,169143.0,44.6862,44.7331,44.5297,44.5454,169143.0
2016-04-29 14:40:00,56.94,56.99,56.86,56.94,241007.0,44.5454,44.5845,44.4828,44.5454,241007.0
2016-04-29 14:50:00,56.95,56.97,56.85,56.88,189120.0,44.5532,44.5688,44.4749,44.4984,189120.0
2016-04-29 15:00:00,56.87,56.97,56.87,56.92,228187.0,44.4906,44.5688,44.4906,44.5297,228187.0
2016-04-29 15:10:00,56.93,57.1,56.91,57.01,281509.0,44.5375,44.6705,44.5219,44.6001,281509.0
2016-04-29 15:20:00,57.0,57.01,56.83,56.89,271050.0,44.5923,44.6001,44.4593,44.5062,271050.0
2016-04-29 15:30:00,56.89,57.12,56.88,56.95,313536.0,44.5062,44.6862,44.4984,44.5532,313536.0
2016-04-29 15:40:00,56.96,57.04,56.92,56.95,400449.0,44.561,44.6236,44.5297,44.5532,400449.0
2016-04-29 15:50:00,56.96,57.05,56.94,57.04,781940.0,44.561,44.6314,44.5454,44.6236,781940.0
2016-05-02 09:30:00,57.3,57.37,56.95,57.08,177776.0,44.827,44.8818,44.5532,44.6549,177776.0
2016-05-02 09:40:00,57.09,57.31,57.08,57.2,186629.0,44.6627,44.8348,44.6549,44.7488,186629.0
2016-05-02 09:50:00,57.19,57.34,57.07,57.08,154177.0,44.7409,44.8583,44.6471,44.6549,154177.0
2016-05-02 10:00:00,57.07,57.45,57.06,57.43,219458.0,44.6471,44.9443,44.6392,44.9287,219458.0
2016-05-02 10:10:00,57.43,57.68,57.37,57.62,223306.0,44.9287,45.1243,44.8818,45.0773,223306.0
2016-05-02 10:20:00,57.61,57.76,57.58,57.69,334532.0,45.0695,45.1869,45.046,45.1321,334532.0
2016-05-02 10:30:00,57.69,57.71,57.55,57.59,181247.0,45.1321,45.1477,45.0226,45.0539,181247.0
2016-05-02 10:40:00,57.59,57.9,57.57,57.9,173053.0,45.0539,45.2964,45.0382,45.2964,173053.0
2016-05-02 10:50:00,57.89,57.89,57.6,57.63,165829.0,45.2886,45.2886,45.0617,45.0852,165829.0
2016-05-02 11:00:00,57.63,57.82,57.54,57.82,125436.0,45.0852,45.2338,45.0147,45.2338,125436.0
2016-05-02 11:10:00,57.81,57.87,57.64,57.69,144022.0,45.226,45.2729,45.093,45.1321,144022.0
2016-05-02 11:20:00,57.69,57.7,57.52,57.68,94563.0,45.1321,45.1399,44.9991,45.1243,94563.0
2016-05-02 11:30:00,57.68,57.79,57.61,57.76,85969.0,45.1243,45.2103,45.0695,45.1869,85969.0
2016-05-02 11:40:00,57.77,57.78,57.61,57.65,114548.0,45.1947,45.2025,45.0695,45.1008,114548.0
2016-05-02 11:50:00,57.66,57.76,57.57,57.69,85999.0,45.1086,45.1869,45.0382,45.1321,85999.0
2016-05-02 12:00:00,57.68,57.7,57.55,57.61,93828.0,45.1243,45.1399,45.0226,45.0695,93828.0
2016-05-02 12:10:00,57.6,57.67,57.53,57.63,49449.0,45.0617,45.1164,45.0069,45.0852,49449.0
2016-05-02 12:20:00,57.64,57.72,57.57,57.58,69065.0,45.093,45.1556,45.0382,45.046,69065.0
2016-05-02 12:30:00,57.59,57.79,57.58,57.73,74866.0,45.0539,45.2103,45.046,45.1634,74866.0
2016-05-02 12:40:00,57.73,57.78,57.71,57.75,66188.0,45.1634,45.2025,45.1477,45.179,66188.0
2016-05-02 12:50:00,57.74,57.76,57.68,57.74,51456.0,45.1712,45.1869,45.1243,45.1712,51456.0
2016-05-02 13:00:00,57.73,57.77,57.69,57.71,56700.0,45.1634,45.1947,45.1321,45.1477,56700.0
2016-05-02 13:10:00,57.7,57.91,57.7,57.87,90192.0,45.1399,45.3042,45.1399,45.2729,90192.0
2016-05-02 13:20:00,57.88,57.9,57.75,57.82,49122.0,45.2807,45.2964,45.179,45.2338,49122.0
2016-05-02 13:30:00,57.82,57.88,57.82,57.86,52687.0,45.2338,45.2807,45.2338,45.2651,52687.0
2016-05-02 13:40:00,57.86,57.93,57.81,57.91,69676.0,45.2651,45.3199,45.226,45.3042,69676.0
2016-05-02 13:50:00,57.91,57.93,57.75,57.76,67931.0,45.3042,45.3199,45.179,45.1869,67931.0
2016-05-02 14:00:00,57.77,57.88,57.76,57.79,95772.0,45.1947,45.2807,45.1869,45.2103,95772.0
2016-05-02 14:10:00,57.78,57.81,57.76,57.8,60655.0,45.2025,45.226,45.1869,45.2181,60655.0
2016-05-02 14:20:00,57.81,57.85,57.76,57.81,95070.0,45.226,45.2573,45.1869,45.226,95070.0
2016-05-02 14:30:00,57.81,57.82,57.75,57.77,136510.0,45.226,45.2338,45.179,45.1947,136510.0
2016-05-02 14:40:00,57.76,57.79,57.73,57.79,75186.0,45.1869,45.2103,45.1634,45.2103,75186.0
2016-05-02 14:50:00,57.79,57.81,57.69,57.76,141300.0,45.2103,45.226,45.1321,45.1869,141300.0
2016-05-02 15:00:00,57.76,57.86,57.76,57.86,118277.0,45.1869,45.2651,45.1869,45.2651,118277.0
2016-05-02 15:10:00,57.86,57.87,57.78,57.79,94950.0,45.2651,45.2729,45.2025,45.2103,94950.0
2016-05-02 15:20:00,57.79,57.88,57.77,57.86,85058.0,45.2103,45.2807,45.1947,45.2651,85058.0
2016-05-02 15:30:00,57.86,57.94,57.81,57.92,141479.0,45.2651,45.3277,45.226,45.312,141479.0
2016-05-02 15:40:00,57.92,57.96,57.88,57.91,135250.0,45.312,45.3433,45.2807,45.3042,135250.0
2016-05-02 15:50:00,57.91,57.92,57.81,57.85,353050.0,45.3042,45.312,45.226,45.2573,353050.0
2016-05-03 09:30:00,57.22,57.5,57.0,57.49,218811.0,44.7644,44.9835,44.5923,44.9756,218811.0
2016-05-03 09:40:00,57.48,57.55,57.3,57.31,161961.0,44.9678,45.0226,44.827,44.8348,161961.0
2016-05-03 09:50:00,57.3,57.46,57.24,57.4,173202.0,44.827,44.9522,44.78,44.9052,173202.0
2016-05-03 10:00:00,57.4,57.4,57.17,57.18,170383.0,44.9052,44.9052,44.7253,44.7331,170383.0
2016-05-03 10:10:00,57.18,57.31,57.12,57.29,224965.0,44.7331,44.8348,44.6862,44.8192,224965.0
2016-05-03 10:20:00,57.29,57.45,57.25,57.4,110262.0,44.8192,44.9443,44.7879,44.9052,110262.0
2016-05-03 10:30:00,57.4,57.41,57.27,57.29,237711.0,44.9052,44.913,44.8035,44.8192,237711.0
2016-05-03 10:40:00,57.29,57.33,57.18,57.27,108084.0,44.8192,44.8505,44.7331,44.8035,108084.0
2016-05-03 10:50:00,57.28,57.35,57.2,57.33,125643.0,44.8113,44.8661,44.7488,44.8505,125643.0
2016-05-03 11:00:00,57.34,57.37,57.23,57.36,162285.0,44.8583,44.8818,44.7722,44.8739,162285.0
2016-05-03 11:10:00,57.36,57.36,57.25,57.28,102404.0,44.8739,44.8739,44.7879,44.8113,102404.0
2016-05-03 11:20:00,57.29,57.3,57.19,57.2,74203.0,44.8192,44.827,44.7409,44.7488,74203.0
2016-05-03 11:30:00,57.2,57.34,57.15,57.31,125244.0,44.7488,44.8583,44.7096,44.8348,125244.0
2016-05-03 11:40:00,57.32,57.41,57.3,57.36,114351.0,44.8426,44.913,44.827,44.8739,114351.0
2016-05-03 11:50:00,57.37,57.42,57.33,57.35,109205.0,44.8818,44.9209,44.8505,44.8661,109205.0
2016-05-03 12:00:00,57.36,57.39,57.25,57.34,143881.0,44.8739,44.8974,44.7879,44.8583,143881.0
2016-05-03 12:10:00,57.34,57.36,57.23,57.31,80190.0,44.8583,44.8739,44.7722,44.8348,80190.0
2016-05-03 12:20:00,57.32,57.34,57.25,57.27,61657.0,44.8426,44.8583,44.7879,44.8035,61657.0
2016-05-03 12:30:00,57.27,57.46,57.26,57.46,72046.0,44.8035,44.9522,44.7957,44.9522,72046.0
2016-05-03 12:40:00,57.46,57.5,57.36,57.37,47916.0,44.9522,44.9835,44.8739,44.8818,47916.0
2016-05-03 12:50:00,57.38,57.47,57.37,57.47,65275.0,44.8896,44.96,44.8818,44.96,65275.0
2016-05-03 13:00:00,57.47,57.51,57.43,57.51,61023.0,44.96,44.9913,44.9287,44.9913,61023.0
2016-05-03 13:10:00,57.51,57.51,57.46,57.47,52217.0,44.9913,44.9913,44.9522,44.96,52217.0
2016-05-03 13:20:00,57.47,57.52,57.43,57.45,92676.0,44.96,44.9991,44.9287,44.9443,92676.0
2016-05-03 13:30:00,57.45,57.55,57.44,57.54,69657.0,44.9443,45.0226,44.9365,45.0147,69657.0
2016-05-03 13:40:00,57.54,57.59,57.5,57.55,43446.0,45.0147,45.0539,44.9835,45.0226,43446.0
2016-05-03 13:50:00,57.55,57.58,57.5,57.5,50770.0,45.0226,45.046,44.9835,44.9835,50770.0
2016-05-03 14:00:00,57.51,57.52,57.34,57.36,96163.0,44.9913,44.9991,44.8583,44.8739,96163.0
2016-05-03 14:10:00,57.37,57.37,57.14,57.16,140613.0,44.8818,44.8818,44.7018,44.7175,140613.0
2016-05-03 14:20:00,57.16,57.18,57.09,57.16,139418.0,44.7175,44.7331,44.6627,44.7175,139418.0
2016-05-03 14:30:00,57.17,57.27,57.16,57.21,77558.0,44.7253,44.8035,44.7175,44.7566,77558.0
2016-05-03 14:40:00,57.21,57.25,57.11,57.12,88373.0,44.7566,44.7879,44.6783,44.6862,88373.0
2016-05-03 14:50:00,57.12,57.17,57.08,57.13,112912.0,44.6862,44.7253,44.6549,44.694,112912.0
2016-05-03 15:00:00,57.14,57.22,57.13,57.19,87845.0,44.7018,44.7644,44.694,44.7409,87845.0
2016-05-03 15:10:00,57.2,57.21,57.07,57.14,113577.0,44.7488,44.7566,44.6471,44.7018,113577.0
2016-05-03 15:20:00,57.15,57.18,57.03,57.1,121488.0,44.7096,44.7331,44.6158,44.6705,121488.0
2016-05-03 15:30:00,57.1,57.15,57.01,57.06,160714.0,44.6705,44.7096,44.6001,44.6392,160714.0
2016-05-03 15:40:00,57.07,57.2,57.0,57.2,186868.0,44.6471,44.7488,44.5923,44.7488,186868.0
2016-05-03 15:50:00,57.19,57.25,57.16,57.2,450276.0,44.7409,44.7879,44.7175,44.7488,450276.0
2016-05-04 09:30:00,56.95,57.2,56.67,56.73,143878.0,44.5532,44.7488,44.3341,44.3811,143878.0
2016-05-04 09:40:00,56.73,56.82,56.56,56.68,116435.0,44.3811,44.4515,44.2481,44.3419,116435.0
2016-05-04 09:50:00,56.68,56.92,56.66,56.9,69126.0,44.3419,44.5297,44.3263,44.5141,69126.0
2016-05-04 10:00:00,56.89,56.99,56.78,56.86,68058.0,44.5062,44.5845,44.4202,44.4828,68058.0
2016-05-04 10:10:00,56.86,57.01,56.86,56.95,78966.0,44.4828,44.6001,44.4828,44.5532,78966.0
2016-05-04 10:20:00,56.95,57.01,56.85,56.92,87147.0,44.5532,44.6001,44.4749,44.5297,87147.0
2016-05-04 10:30:00,56.91,57.01,56.82,56.93,86816.0,44.5219,44.6001,44.4515,44.5375,86816.0
2016-05-04 10:40:00,56.92,56.93,56.75,56.77,89582.0,44.5297,44.5375,44.3967,44.4124,89582.0
2016-05-04 10:50:00,56.77,56.89,56.75,56.82,134214.0,44.4124,44.5062,44.3967,44.4515,134214.0
2016-05-04 11:00:00,56.82,56.91,56.81,56.84,71539.0,44.4515,44.5219,44.4437,44.4671,71539.0
2016-05-04 11:10:00,56.84,56.93,56.79,56.79,79935.0,44.4671,44.5375,44.428,44.428,79935.0
2016-05-04 11:20:00,56.79,56.82,56.63,56.65,138550.0,44.428,44.4515,44.3028,44.3185,138550.0
2016-05-04 11:30:00,56.64,56.7,56.57,56.68,104582.0,44.3107,44.3576,44.2559,44.3419,104582.0
2016-05-04 11:40:00,56.67,56.71,56.62,56.64,58453.0,44.3341,44.3654,44.295,44.3107,58453.0
2016-05-04 11:50:00,56.64,56.66,56.54,56.65,126110.0,44.3107,44.3263,44.2324,44.3185,126110.0
2016-05-04 12:00:00,56.65,56.85,56.62,56.75,107832.0,44.3185,44.4749,44.295,44.3967,107832.0
2016-05-04 12:10:00,56.75,56.77,56.62,56.64,120627.0,44.3967,44.4124,44.295,44.3107,120627.0
2016-05-04 12:20:00,56.63,56.74,56.62,56.7,78996.0,44.3028,44.3889,44.295,44.3576,78996.0
2016-05-04 12:30:00,56.7,56.83,56.64,56.77,58124.0,44.3576,44.4593,44.3107,44.4124,58124.0
2016-05-04 12:40:00,56.77,56.8,56.73,56.76,45436.0,44.4124,44.4358,44.3811,44.4045,45436.0
2016-05-04 12:50:00,56.76,56.76,56.64,56.64,84432.0,44.4045,44.4045,44.3107,44.3107,84432.0
2016-05-04 13:00:00,56.64,56.75,56.63,56.73,73286.0,44.3107,44.3967,44.3028,44.3811,73286.0
2016-05-04 13:10:00,56.72,56.8,56.66,56.78,48195.0,44.3732,44.4358,44.3263,44.4202,48195.0
2016-05-04 13:20:00,56.78,56.81,56.71,56.8,58880.0,44.4202,44.4437,44.3654,44.4358,58880.0
2016-05-04 13:30:00,56.8,56.85,56.68,56.7,102681.0,44.4358,44.4749,44.3419,44.3576,102681.0
2016-05-04 13:40:00,56.7,56.74,56.66,56.67,72400.0,44.3576,44.3889,44.3263,44.3341,72400.0
2016-05-04 13:50:00,56.68,56.71,56.49,56.49,87805.0,44.3419,44.3654,44.1933,44.1933,87805.0
2016-05-04 14:00:00,56.49,56.56,56.42,56.53,98035.0,44.1933,44.2481,44.1385,44.2246,98035.0
2016-05-04 14:10:00,56.53,56.55,56.41,56.44,78205.0,44.2246,44.2402,44.1307,44.1542,78205.0
2016-05-04 14:20:00,56.44,56.58,56.43,56.54,89863.0,44.1542,44.2637,44.1464,44.2324,89863.0
2016-05-04 14:30:00,56.53,56.56,56.49,56.53,72540.0,44.2246,44.2481,44.1933,44.2246,72540.0
2016-05-04 14:40:00,56.53,56.54,56.42,56.48,94791.0,44.2246,44.2324,44.1385,44.1855,94791.0
2016-05-04 14:50:00,56.48,56.5,56.39,56.39,96321.0,44.1855,44.2011,44.1151,44.1151,96321.0
2016-05-04 15:00:00,56.39,56.43,56.33,56.37,134861.0,44.1151,44.1464,44.0681,44.0994,134861.0
2016-05-04 15:10:00,56.37,56.46,56.33,56.39,162902.0,44.0994,44.1698,44.0681,44.1151,162902.0
2016-05-04 15:20:00,56.39,56.43,56.34,56.37,174316.0,44.1151,44.1464,44.076,44.0994,174316.0
2016-05-04 15:30:00,56.38,56.41,56.34,56.4,153673.0,44.1073,44.1307,44.076,44.1229,153673.0
2016-05-04 15:40:00,56.4,56.52,56.39,56.45,185156.0,44.1229,44.2168,44.1151,44.162,185156.0
2016-05-04 15:50:00,56.45,56.48,56.42,56.43,355157.0,44.162,44.1855,44.1385,44.1464,355157.0
2016-05-05 09:30:00,56.53,56.8,56.39,56.52,176491.0,44.2246,44.4358,44.1151,44.2168,176491.0
2016-05-05 09:40:00,56.53,56.55,56.34,56.54,128832.0,44.2246,44.2402,44.076,44.2324,128832.0
2016-05-05 09:50:00,56.55,56.63,56.48,56.49,126507.0,44.2402,44.3028,44.1855,44.1933,126507.0
2016-05-05 10:00:00,56.49,56.65,56.44,56.6,130206.0,44.1933,44.3185,44.1542,44.2794,130206.0
2016-05-05 10:10:00,56.61,56.75,56.59,56.65,115871.0,44.2872,44.3967,44.2715,44.3185,115871.0
2016-05-05 10:20:00,56.65,56.66,56.56,56.64,172640.0,44.3185,44.3263,44.2481,44.3107,172640.0
2016-05-05 10:30:00,56.64,56.73,56.6,56.73,141660.0,44.3107,44.3811,44.2794,44.3811,141660.0
2016-05-05 10:40:00,56.73,56.76,56.63,56.74,55929.0,44.3811,44.4045,44.3028,44.3889,55929.0
2016-05-05 10:50:00,56.75,56.87,56.72,56.87,47741.0,44.3967,44.4906,44.3732,44.4906,47741.0
2016-05-05 11:00:00,56.87,56.88,56.75,56.85,59218.0,44.4906,44.4984,44.3967,44.4749,59218.0
2016-05-05 11:10:00,56.85,57.01,56.84,57.01,51547.0,44.4749,44.6001,44.4671,44.6001,51547.0
2016-05-05 11:20:00,57.0,57.03,56.78,56.82,84487.0,44.5923,44.6158,44.4202,44.4515,84487.0
2016-05-05 11:30:00,56.81,57.03,56.81,57.01,67642.0,44.4437,44.6158,44.4437,44.6001,67642.0
2016-05-05 11:40:00,57.02,57.09,56.96,57.01,88363.0,44.6079,44.6627,44.561,44.6001,88363.0
2016-05-05 11:50:00,57.02,57.03,56.92,56.99,53771.0,44.6079,44.6158,44.5297,44.5845,53771.0
2016-05-05 12:00:00,56.99,57.06,56.96,56.97,70457.0,44.5845,44.6392,44.561,44.5688,70457.0
2016-05-05 12:10:00,56.96,57.01,56.91,56.96,48086.0,44.561,44.6001,44.5219,44.561,48086.0
2016-05-05 12:20:00,56.96,57.01,56.92,56.95,35607.0,44.561,44.6001,44.5297,44.5532,35607.0
2016-05-05 12:30:00,56.94,56.95,56.88,56.91,28872.0,44.5454,44.5532,44.4984,44.5219,28872.0
2016-05-05 12:40:00,56.92,56.98,56.87,56.97,38802.0,44.5297,44.5766,44.4906,44.5688,38802.0
2016-05-05 12:50:00,56.96,57.0,56.91,56.94,42391.0,44.561,44.5923,44.5219,44.5454,42391.0
2016-05-05 13:00:00,56.94,56.95,56.88,56.88,39604.0,44.5454,44.5532,44.4984,44.4984,39604.0
2016-05-05 13:10:00,56.87,56.89,56.76,56.85,53888.0,44.4906,44.5062,44.4045,44.4749,53888.0
2016-05-05 13:20:00,56.84,56.85,56.68,56.73,60059.0,44.4671,44.4749,44.3419,44.3811,60059.0
2016-05-05 13:30:00,56.72,56.77,56.63,56.68,57022.0,44.3732,44.4124,44.3028,44.3419,57022.0
2016-05-05 13:40:00,56.69,56.71,56.64,56.64,70831.0,44.3498,44.3654,44.3107,44.3107,70831.0
2016-05-05 13:50:00,56.63,56.69,56.61,56.66,47857.0,44.3028,44.3498,44.2872,44.3263,47857.0
2016-05-05 14:00:00,56.66,56.73,56.62,56.69,90425.0,44.3263,44.3811,44.295,44.3498,90425.0
2016-05-05 14:10:00,56.69,56.72,56.65,56.65,81503.0,44.3498,44.3732,44.3185,44.3185,81503.0
2016-05-05 14:20:00,56.65,56.77,56.64,56.68,65564.0,44.3185,44.4124,44.3107,44.3419,65564.0
2016-05-05 14:30:00,56.68,56.73,56.68,56.72,58407.0,44.3419,44.3811,44.3419,44.3732,58407.0
2016-05-05 14:40:00,56.72,56.78,56.69,56.7,56667.0,44.3732,44.4202,44.3498,44.3576,56667.0
2016-05-05 14:50:00,56.7,56.75,56.65,56.66,77501.0,44.3576,44.3967,44.3185,44.3263,77501.0
2016-05-05 15:00:00,56.65,56.66,56.57,56.59,76022.0,44.3185,44.3263,44.2559,44.2715,76022.0
2016-05-05 15:10:00,56.59,56.66,56.57,56.59,89027.0,44.2715,44.3263,44.2559,44.2715,89027.0
2016-05-05 15:20:00,56.6,56.67,56.58,56.6,68423.0,44.2794,44.3341,44.2637,44.2794,68423.0
2016-05-05 15:30:00,56.61,56.61,56.5,56.56,109304.0,44.2872,44.2872,44.2011,44.2481,109304.0
2016-05-05 15:40:00,56.57,56.62,56.54,56.55,114205.0,44.2559,44.295,44.2324,44.2402,114205.0
2016-05-05 15:50:00,56.55,56.65,56.54,56.65,293565.0,44.2402,44.3185,44.2324,44.3185,293565.0
2016-05-06 09:30:00,56.24,56.73,56.19,56.67,167554.0,43.9977,44.3811,43.9586,44.3341,167554.0
2016-05-06 09:40:00,56.67,56.74,56.5,56.6,107328.0,44.3341,44.3889,44.2011,44.2794,107328.0
2016-05-06 09:50:00,56.59,56.78,56.57,56.74,137564.0,44.2715,44.4202,44.2559,44.3889,137564.0
2016-05-06 10:00:00,56.75,56.92,56.7,56.8,141278.0,44.3967,44.5297,44.3576,44.4358,141278.0
2016-05-06 10:10:00,56.81,56.83,56.63,56.65,136771.0,44.4437,44.4593,44.3028,44.3185,136771.0
2016-05-06 10:20:00,56.66,56.66,56.47,56.6,175521.0,44.3263,44.3263,44.1777,44.2794,175521.0
2016-05-06 10:30:00,56.58,56.69,56.48,56.51,97797.0,44.2637,44.3498,44.1855,44.209,97797.0
2016-05-06 10:40:00,56.51,56.54,56.38,56.41,88086.0,44.209,44.2324,44.1073,44.1307,88086.0
2016-05-06 10:50:00,56.41,56.43,56.33,56.38,119781.0,44.1307,44.1464,44.0681,44.1073,119781.0
2016-05-06 11:00:00,56.39,56.42,56.33,56.36,150481.0,44.1151,44.1385,44.0681,44.0916,150481.0
2016-05-06 11:10:00,56.36,56.47,56.36,56.47,133902.0,44.0916,44.1777,44.0916,44.1777,133902.0
2016-05-06 11:20:00,56.47,56.61,56.47,56.61,74752.0,44.1777,44.2872,44.1777,44.2872,74752.0
2016-05-06 11:30:00,56.61,56.65,56.53,56.6,81052.0,44.2872,44.3185,44.2246,44.2794,81052.0
2016-05-06 11:40:00,56.59,56.6,56.44,56.44,97913.0,44.2715,44.2794,44.1542,44.1542,97913.0
2016-05-06 11:50:00,56.45,56.45,56.38,56.44,40975.0,44.162,44.162,44.1073,44.1542,40975.0
2016-05-06 12:00:00,56.44,56.54,56.42,56.53,81160.0,44.1542,44.2324,44.1385,44.2246,81160.0
2016-05-06 12:10:00,56.54,56.67,56.53,56.57,51763.0,44.2324,44.3341,44.2246,44.2559,51763.0
2016-05-06 12:20:00,56.57,56.65,56.49,56.65,53641.0,44.2559,44.3185,44.1933,44.3185,53641.0
2016-05-06 12:30:00,56.66,56.67,56.44,56.52,879540.0,44.3263,44.3341,44.1542,44.2168,879540.0
2016-05-06 12:40:00,56.53,56.65,56.52,56.63,71566.0,44.2246,44.3185,44.2168,44.3028,71566.0
2016-05-06 12:50:00,56.62,56.69,56.6,56.68,34194.0,44.295,44.3498,44.2794,44.3419,34194.0
2016-05-06 13:00:00,56.69,56.8,56.68,56.78,56534.0,44.3498,44.4358,44.3419,44.4202,56534.0
2016-05-06 13:10:00,56.77,56.91,56.77,56.91,69852.0,44.4124,44.5219,44.4124,44.5219,69852.0
2016-05-06 13:20:00,56.9,56.9,56.8,56.81,45475.0,44.5141,44.5141,44.4358,44.4437,45475.0
2016-05-06 13:30:00,56.8,56.81,56.73,56.77,39020.0,44.4358,44.4437,44.3811,44.4124,39020.0
2016-05-06 13:40:00,56.76,56.79,56.72,56.78,40191.0,44.4045,44.428,44.3732,44.4202,40191.0
2016-05-06 13:50:00,56.77,56.95,56.77,56.93,77993.0,44.4124,44.5532,44.4124,44.5375,77993.0
2016-05-06 14:00:00,56.93,57.08,56.9,57.07,181195.0,44.5375,44.6549,44.5141,44.6471,181195.0
2016-05-06 14:10:00,57.07,57.27,57.03,57.22,208685.0,44.6471,44.8035,44.6158,44.7644,208685.0
2016-05-06 14:20:00,57.22,57.22,57.06,57.17,110864.0,44.7644,44.7644,44.6392,44.7253,110864.0
2016-05-06 14:30:00,57.17,57.2,57.11,57.2,114057.0,44.7253,44.7488,44.6783,44.7488,114057.0
2016-05-06 14:40:00,57.2,57.3,57.17,57.18,101166.0,44.7488,44.827,44.7253,44.7331,101166.0
2016-05-06 14:50:00,57.18,57.22,57.1,57.1,96047.0,44.7331,44.7644,44.6705,44.6705,96047.0
2016-05-06 15:00:00,57.1,57.2,57.08,57.14,71317.0,44.6705,44.7488,44.6549,44.7018,71317.0
2016-05-06 15:10:00,57.14,57.18,57.1,57.18,88884.0,44.7018,44.7331,44.6705,44.7331,88884.0
2016-05-06 15:20:00,57.17,57.21,57.16,57.17,82247.0,44.7253,44.7566,44.7175,44.7253,82247.0
2016-05-06 15:30:00,57.17,57.23,57.09,57.19,132551.0,44.7253,44.7722,44.6627,44.7409,132551.0
2016-05-06 15:40:00,57.18,57.18,57.07,57.13,103609.0,44.7331,44.7331,44.6471,44.694,103609.0
2016-05-06 15:50:00,57.13,57.21,57.12,57.2,252020.0,44.694,44.7566,44.6862,44.7488,252020.0
2016-05-09 09:30:00,57.17,57.5,57.17,57.29,88474.0,44.7253,44.9835,44.7253,44.8192,88474.0
2016-05-09 09:40:00,57.29,57.53,57.27,57.47,74674.0,44.8192,45.0069,44.8035,44.96,74674.0
2016-05-09 09:50:00,57.47,57.48,57.34,57.45,76576.0,44.96,44.9678,44.8583,44.9443,76576.0
2016-05-09 10:00:00,57.44,57.5,57.35,57.46,86097.0,44.9365,44.9835,44.8661,44.9522,86097.0
2016-05-09 10:10:00,57.45,57.45,57.29,57.3,82493.0,44.9443,44.9443,44.8192,44.827,82493.0
2016-05-09 10:20:00,57.3,57.39,57.15,57.16,74537.0,44.827,44.8974,44.7096,44.7175,74537.0
2016-05-09 10:30:00,57.16,57.21,57.07,57.12,106018.0,44.7175,44.7566,44.6471,44.6862,106018.0
2016-05-09 10:40:00,57.12,57.19,57.11,57.12,89892.0,44.6862,44.7409,44.6783,44.6862,89892.0
2016-05-09 10:50:00,57.12,57.15,56.98,57.01,79804.0,44.6862,44.7096,44.5766,44.6001,79804.0
2016-05-09 11:00:00,57.01,57.13,56.99,57.07,77282.0,44.6001,44.694,44.5845,44.6471,77282.0
2016-05-09 11:10:00,57.06,57.07,56.88,56.98,75407.0,44.6392,44.6471,44.4984,44.5766,75407.0
2016-05-09 11:20:00,56.99,57.0,56.9,56.94,124271.0,44.5845,44.5923,44.5141,44.5454,124271.0
2016-05-09 11:30:00,56.94,57.01,56.9,56.98,63381.0,44.5454,44.6001,44.5141,44.5766,63381.0
2016-05-09 11:40:00,56.98,57.05,56.95,56.97,61206.0,44.5766,44.6314,44.5532,44.5688,61206.0
2016-05-09 11:50:00,56.97,57.01,56.95,56.98,65344.0,44.5688,44.6001,44.5532,44.5766,65344.0
2016-05-09 12:00:00,56.99,57.0,56.89,56.9,57475.0,44.5845,44.5923,44.5062,44.5141,57475.0
2016-05-09 12:10:00,56.9,57.0,56.89,56.97,47547.0,44.5141,44.5923,44.5062,44.5688,47547.0
2016-05-09 12:20:00,56.98,57.02,56.96,56.97,44413.0,44.5766,44.6079,44.561,44.5688,44413.0
2016-05-09 12:30:00,56.98,57.0,56.96,56.99,30702.0,44.5766,44.5923,44.561,44.5845,30702.0
2016-05-09 12:40:00,56.99,57.01,56.95,56.98,38576.0,44.5845,44.6001,44.5532,44.5766,38576.0
2016-05-09 12:50:00,56.98,57.06,56.94,57.02,53805.0,44.5766,44.6392,44.5454,44.6079,53805.0
2016-05-09 13:00:00,57.02,57.07,57.0,57.04,48693.0,44.6079,44.6471,44.5923,44.6236,48693.0
2016-05-09 13:10:00,57.04,57.12,57.04,57.11,65122.0,44.6236,44.6862,44.6236,44.6783,65122.0
2016-05-09 13:20:00,57.1,57.12,57.05,57.1,70058.0,44.6705,44.6862,44.6314,44.6705,70058.0
2016-05-09 13:30:00,57.1,57.15,57.04,57.04,44547.0,44.6705,44.7096,44.6236,44.6236,44547.0
2016-05-09 13:40:00,57.05,57.14,57.03,57.08,43856.0,44.6314,44.7018,44.6158,44.6549,43856.0
2016-05-09 13:50:00,57.08,57.12,57.06,57.11,37385.0,44.6549,44.6862,44.6392,44.6783,37385.0
2016-05-09 14:00:00,57.11,57.16,57.02,57.04,49072.0,44.6783,44.7175,44.6079,44.6236,49072.0
2016-05-09 14:10:00,57.03,57.05,56.99,57.0,88617.0,44.6158,44.6314,44.5845,44.5923,88617.0
2016-05-09 14:20:00,57.0,57.06,56.99,57.01,91480.0,44.5923,44.6392,44.5845,44.6001,91480.0
2016-05-09 14:30:00,57.01,57.04,56.99,57.03,79718.0,44.6001,44.6236,44.5845,44.6158,79718.0
2016-05-09 14:40:00,57.02,57.05,57.0,57.05,69375.0,44.6079,44.6314,44.5923,44.6314,69375.0
2016-05-09 14:50:00,57.05,57.15,57.04,57.15,93517.0,44.6314,44.7096,44.6236,44.7096,93517.0
2016-05-09 15:00:00,57.15,57.15,57.02,57.04,67003.0,44.7096,44.7096,44.6079,44.6236,67003.0
2016-05-09 15:10:00,57.04,57.07,57.0,57.04,74150.0,44.6236,44.6471,44.5923,44.6236,74150.0
2016-05-09 15:20:00,57.05,57.05,56.97,56.97,87791.0,44.6314,44.6314,44.5688,44.5688,87791.0
2016-05-09 15:30:00,56.98,57.0,56.94,56.98,97736.0,44.5766,44.5923,44.5454,44.5766,97736.0
2016-05-09 15:40:00,56.97,56.99,56.92,56.94,162946.0,44.5688,44.5845,44.5297,44.5454,162946.0
2016-05-09 15:50:00,56.94,56.94,56.89,56.91,252197.0,44.5454,44.5454,44.5062,44.5219,252197.0
2016-05-10 09:30:00,57.18,57.18,56.79,56.86,106950.0,44.7331,44.7331,44.428,44.4828,106950.0
2016-05-10 09:40:00,56.87,57.26,56.87,57.24,85937.0,44.4906,44.7957,44.4906,44.78,85937.0
2016-05-10 09:50:00,57.23,57.28,57.15,57.28,143907.0,44.7722,44.8113,44.7096,44.8113,143907.0
2016-05-10 10:00:00,57.28,57.33,57.25,57.28,79812.0,44.8113,44.8505,44.7879,44.8113,79812.0
2016-05-10 10:10:00,57.28,57.34,57.24,57.25,116557.0,44.8113,44.8583,44.78,44.7879,116557.0
2016-05-10 10:20:00,57.25,57.31,57.21,57.29,73685.0,44.7879,44.8348,44.7566,44.8192,73685.0
2016-05-10 10:30:00,57.29,57.39,57.23,57.38,98524.0,44.8192,44.8974,44.7722,44.8896,98524.0
2016-05-10 10:40:00,57.38,57.45,57.37,57.42,114272.0,44.8896,44.9443,44.8818,44.9209,114272.0
2016-05-10 10:50:00,57.42,57.42,57.24,57.27,65859.0,44.9209,44.9209,44.78,44.8035,65859.0
2016-05-10 11:00:00,57.27,57.48,57.26,57.48,64374.0,44.8035,44.9678,44.7957,44.9678,64374.0
2016-05-10 11:10:00,57.48,57.48,57.33,57.34,57822.0,44.9678,44.9678,44.8505,44.8583,57822.0
2016-05-10 11:20:00,57.35,57.35,57.28,57.35,75101.0,44.8661,44.8661,44.8113,44.8661,75101.0
2016-05-10 11:30:00,57.34,57.37,57.29,57.36,62099.0,44.8583,44.8818,44.8192,44.8739,62099.0
2016-05-10 11:40:00,57.36,57.4,57.3,57.39,62479.0,44.8739,44.9052,44.827,44.8974,62479.0
2016-05-10 11:50:00,57.38,57.45,57.38,57.45,94596.0,44.8896,44.9443,44.8896,44.9443,94596.0
2016-05-10 12:00:00,57.45,57.5,57.42,57.48,105175.0,44.9443,44.9835,44.9209,44.9678,105175.0
2016-05-10 12:10:00,57.48,57.59,57.48,57.56,115570.0,44.9678,45.0539,44.9678,45.0304,115570.0
2016-05-10 12:20:00,57.56,57.63,57.55,57.63,61096.0,45.0304,45.0852,45.0226,45.0852,61096.0
2016-05-10 12:30:00,57.63,57.65,57.46,57.46,95156.0,45.0852,45.1008,44.9522,44.9522,95156.0
2016-05-10 12:40:00,57.47,57.54,57.46,57.5,87649.0,44.96,45.0147,44.9522,44.9835,87649.0
2016-05-10 12:50:00,57.5,57.57,57.5,57.54,43379.0,44.9835,45.0382,44.9835,45.0147,43379.0
2016-05-10 13:00:00,57.54,57.57,57.51,57.54,68515.0,45.0147,45.0382,44.9913,45.0147,68515.0
2016-05-10 13:10:00,57.54,57.56,57.46,57.46,68762.0,45.0147,45.0304,44.9522,44.9522,68762.0
2016-05-10 13:20:00,57.47,57.5,57.42,57.43,58057.0,44.96,44.9835,44.9209,44.9287,58057.0
2016-05-10 13:30:00,57.44,57.48,57.42,57.46,64750.0,44.9365,44.9678,44.9209,44.9522,64750.0
2016-05-10 13:40:00,57.46,57.48,57.44,57.48,45418.0,44.9522,44.9678,44.9365,44.9678,45418.0
2016-05-10 13:50:00,57.48,57.58,57.47,57.55,59370.0,44.9678,45.046,44.96,45.0226,59370.0
2016-05-10 14:00:00,57.54,57.56,57.5,57.52,102114.0,45.0147,45.0304,44.9835,44.9991,102114.0
2016-05-10 14:10:00,57.52,57.56,57.5,57.52,84444.0,44.9991,45.0304,44.9835,44.9991,84444.0
2016-05-10 14:20:00,57.52,57.54,57.49,57.54,94919.0,44.9991,45.0147,44.9756,45.0147,94919.0
2016-05-10 14:30:00,57.53,57.56,57.52,57.55,79784.0,45.0069,45.0304,44.9991,45.0226,79784.0
2016-05-10 14:40:00,57.55,57.59,57.53,57.53,90369.0,45.0226,45.0539,45.0069,45.0069,90369.0
2016-05-10 14:50:00,57.53,57.56,57.5,57.54,99887.0,45.0069,45.0304,44.9835,45.0147,99887.0
2016-05-10 15:00:00,57.54,57.55,57.52,57.55,115162.0,45.0147,45.0226,44.9991,45.0226,115162.0
2016-05-10 15:10:00,57.55,57.65,57.54,57.61,120155.0,45.0226,45.1008,45.0147,45.0695,120155.0
2016-05-10 15:20:00,57.61,57.66,57.59,57.64,98752.0,45.0695,45.1086,45.0539,45.093,98752.0
2016-05-10 15:30:00,57.64,57.65,57.54,57.55,103367.0,45.093,45.1008,45.0147,45.0226,103367.0
2016-05-10 15:40:00,57.55,57.65,57.54,57.59,134304.0,45.0226,45.1008,45.0147,45.0539,134304.0
2016-05-10 15:50:00,57.59,57.65,57.59,57.62,318969.0,45.0539,45.1008,45.0539,45.0773,318969.0
2016-05-11 09:30:00,57.62,57.73,57.45,57.62,136354.0,45.0773,45.1634,44.9443,45.0773,136354.0
2016-05-11 09:40:00,57.61,57.74,57.59,57.7,92188.0,45.0695,45.1712,45.0539,45.1399,92188.0
2016-05-11 09:50:00,57.7,57.8,57.61,57.75,86616.0,45.1399,45.2181,45.0695,45.179,86616.0
2016-05-11 10:00:00,57.76,57.84,57.73,57.84,82444.0,45.1869,45.2494,45.1634,45.2494,82444.0
2016-05-11 10:10:00,57.85,57.9,57.8,57.86,94713.0,45.2573,45.2964,45.2181,45.2651,94713.0
2016-05-11 10:20:00,57.86,58.1,57.84,58.1,151908.0,45.2651,45.4528,45.2494,45.4528,151908.0
2016-05-11 10:30:00,58.11,58.17,58.07,58.1,150625.0,45.4607,45.5076,45.4294,45.4528,150625.0
2016-05-11 10:40:00,58.1,58.16,58.03,58.12,98066.0,45.4528,45.4998,45.3981,45.4685,98066.0
2016-05-11 10:50:00,58.12,58.12,58.02,58.07,105821.0,45.4685,45.4685,45.3903,45.4294,105821.0
2016-05-11 11:00:00,58.07,58.07,57.9,57.97,116668.0,45.4294,45.4294,45.2964,45.3511,116668.0
2016-05-11 11:10:00,57.97,58.07,57.96,58.06,60626.0,45.3511,45.4294,45.3433,45.4216,60626.0
2016-05-11 11:20:00,58.06,58.06,57.98,58.01,52003.0,45.4216,45.4216,45.359,45.3824,52003.0
2016-05-11 11:30:00,58.01,58.05,57.95,58.03,111374.0,45.3824,45.4137,45.3355,45.3981,111374.0
2016-05-11 11:40:00,58.03,58.05,58.0,58.0,67258.0,45.3981,45.4137,45.3746,45.3746,67258.0
2016-05-11 11:50:00,58.0,58.03,57.94,57.95,51864.0,45.3746,45.3981,45.3277,45.3355,51864.0
2016-05-11 12:00:00,57.94,57.97,57.89,57.97,68656.0,45.3277,45.3511,45.2886,45.3511,68656.0
2016-05-11 12:10:00,57.97,58.02,57.95,57.99,135908.0,45.3511,45.3903,45.3355,45.3668,135908.0
2016-05-11 12:20:00,58.0,58.04,57.98,58.02,64065.0,45.3746,45.4059,45.359,45.3903,64065.0
2016-05-11 12:30:00,58.01,58.07,58.0,58.01,66462.0,45.3824,45.4294,45.3746,45.3824,66462.0
2016-05-11 12:40:00,58.0,58.01,57.94,57.99,84965.0,45.3746,45.3824,45.3277,45.3668,84965.0
2016-05-11 12:50:00,57.99,58.02,57.97,58.01,64197.0,45.3668,45.3903,45.3511,45.3824,64197.0
2016-05-11 13:00:00,58.01,58.08,57.98,58.07,33229.0,45.3824,45.4372,45.359,45.4294,33229.0
2016-05-11 13:10:00,58.07,58.09,58.03,58.03,34124.0,45.4294,45.445,45.3981,45.3981,34124.0
2016-05-11 13:20:00,58.04,58.05,58.0,58.04,87184.0,45.4059,45.4137,45.3746,45.4059,87184.0
2016-05-11 13:30:00,58.05,58.05,57.95,57.97,62712.0,45.4137,45.4137,45.3355,45.3511,62712.0
2016-05-11 13:40:00,57.97,57.99,57.94,57.98,66315.0,45.3511,45.3668,45.3277,45.359,66315.0
2016-05-11 13:50:00,57.98,58.0,57.91,57.92,75724.0,45.359,45.3746,45.3042,45.312,75724.0
2016-05-11 14:00:00,57.92,57.95,57.87,57.89,107502.0,45.312,45.3355,45.2729,45.2886,107502.0
2016-05-11 14:10:00,57.89,57.93,57.8,57.84,51856.0,45.2886,45.3199,45.2181,45.2494,51856.0
2016-05-11 14:20:00,57.83,57.85,57.76,57.83,66334.0,45.2416,45.2573,45.1869,45.2416,66334.0
2016-05-11 14:30:00,57.83,57.85,57.75,57.77,51107.0,45.2416,45.2573,45.179,45.1947,51107.0
2016-05-11 14:40:00,57.77,57.81,57.71,57.73,49471.0,45.1947,45.226,45.1477,45.1634,49471.0
2016-05-11 14:50:00,57.72,57.79,57.72,57.76,33162.0,45.1556,45.2103,45.1556,45.1869,33162.0
2016-05-11 15:00:00,57.76,57.81,57.72,57.79,73751.0,45.1869,45.226,45.1556,45.2103,73751.0
2016-05-11 15:10:00,57.79,57.86,57.75,57.76,50429.0,45.2103,45.2651,45.179,45.1869,50429.0
2016-05-11 15:20:00,57.76,57.81,57.74,57.8,95428.0,45.1869,45.226,45.1712,45.2181,95428.0
2016-05-11 15:30:00,57.8,57.86,57.74,57.74,90248.0,45.2181,45.2651,45.1712,45.1712,90248.0
2016-05-11 15:40:00,57.74,57.76,57.68,57.68,126631.0,45.1712,45.1869,45.1243,45.1243,126631.0
2016-05-11 15:50:00,57.67,57.69,57.62,57.63,268910.0,45.1164,45.1321,45.0773,45.0852,268910.0
2016-05-12 09:30:00,57.79,58.0,57.7,57.84,107617.0,45.2103,45.3746,45.1399,45.2494,107617.0
2016-05-12 09:40:00,57.83,57.83,57.63,57.63,110942.0,45.2416,45.2416,45.0852,45.0852,110942.0
2016-05-12 09:50:00,57.63,57.65,57.46,57.47,117125.0,45.0852,45.1008,44.9522,44.96,117125.0
2016-05-12 10:00:00,57.47,57.56,57.38,57.39,113442.0,44.96,45.0304,44.8896,44.8974,113442.0
2016-05-12 10:10:00,57.39,57.5,57.38,57.39,67494.0,44.8974,44.9835,44.8896,44.8974,67494.0
2016-05-12 10:20:00,57.4,57.45,57.36,57.37,88220.0,44.9052,44.9443,44.8739,44.8818,88220.0
2016-05-12 10:30:00,57.37,57.39,57.28,57.28,182234.0,44.8818,44.8974,44.8113,44.8113,182234.0
2016-05-12 10:40:00,57.28,57.28,57.05,57.08,93463.0,44.8113,44.8113,44.6314,44.6549,93463.0
2016-05-12 10:50:00,57.08,57.11,56.97,56.98,137104.0,44.6549,44.6783,44.5688,44.5766,137104.0
2016-05-12 11:00:00,56.99,57.08,56.81,56.83,93740.0,44.5845,44.6549,44.4437,44.4593,93740.0
2016-05-12 11:10:00,56.84,56.85,56.68,56.77,115894.0,44.4671,44.4749,44.3419,44.4124,115894.0
2016-05-12 11:20:00,56.78,56.8,56.67,56.68,100016.0,44.4202,44.4358,44.3341,44.3419,100016.0
2016-05-12 11:30:00,56.68,56.85,56.66,56.76,94205.0,44.3419,44.4749,44.3263,44.4045,94205.0
2016-05-12 11:40:00,56.77,56.78,56.69,56.73,63498.0,44.4124,44.4202,44.3498,44.3811,63498.0
2016-05-12 11:50:00,56.74,56.75,56.62,56.62,113118.0,44.3889,44.3967,44.295,44.295,113118.0
2016-05-12 12:00:00,56.63,56.75,56.58,56.75,132584.0,44.3028,44.3967,44.2637,44.3967,132584.0
2016-05-12 12:10:00,56.75,56.81,56.71,56.78,82168.0,44.3967,44.4437,44.3654,44.4202,82168.0
2016-05-12 12:20:00,56.79,56.89,56.79,56.84,60137.0,44.428,44.5062,44.428,44.4671,60137.0
2016-05-12 12:30:00,56.83,56.84,56.68,56.72,50673.0,44.4593,44.4671,44.3419,44.3732,50673.0
2016-05-12 12:40:00,56.73,56.82,56.68,56.82,43532.0,44.3811,44.4515,44.3419,44.4515,43532.0
2016-05-12 12:50:00,56.82,56.9,56.79,56.88,42954.0,44.4515,44.5141,44.428,44.4984,42954.0
2016-05-12 13:00:00,56.88,56.91,56.83,56.85,55184.0,44.4984,44.5219,44.4593,44.4749,55184.0
2016-05-12 13:10:00,56.85,56.86,56.8,56.82,76184.0,44.4749,44.4828,44.4358,44.4515,76184.0
2016-05-12 13:20:00,56.83,56.94,56.82,56.86,53716.0,44.4593,44.5454,44.4515,44.4828,53716.0
2016-05-12 13:30:00,56.87,56.87,56.76,56.84,64806.0,44.4906,44.4906,44.4045,44.4671,64806.0
2016-05-12 13:40:00,56.84,57.08,56.84,57.04,84325.0,44.4671,44.6549,44.4671,44.6236,84325.0
2016-05-12 13:50:00,57.04,57.2,57.02,57.19,93956.0,44.6236,44.7488,44.6079,44.7409,93956.0
2016-05-12 14:00:00,57.19,57.26,57.17,57.21,80974.0,44.7409,44.7957,44.7253,44.7566,80974.0
2016-05-12 14:10:00,57.21,57.39,57.21,57.35,72778.0,44.7566,44.8974,44.7566,44.8661,72778.0
2016-05-12 14:20:00,57.35,57.44,57.32,57.41,84052.0,44.8661,44.9365,44.8426,44.913,84052.0
2016-05-12 14:30:00,57.41,57.41,57.31,57.33,72434.0,44.913,44.913,44.8348,44.8505,72434.0
2016-05-12 14:40:00,57.33,57.55,57.31,57.51,56364.0,44.8505,45.0226,44.8348,44.9913,56364.0
2016-05-12 14:50:00,57.51,57.55,57.44,57.47,50152.0,44.9913,45.0226,44.9365,44.96,50152.0
2016-05-12 15:00:00,57.46,57.47,57.38,57.39,92577.0,44.9522,44.96,44.8896,44.8974,92577.0
2016-05-12 15:10:00,57.39,57.46,57.34,57.38,53667.0,44.8974,44.9522,44.8583,44.8896,53667.0
2016-05-12 15:20:00,57.37,57.38,57.31,57.35,69561.0,44.8818,44.8896,44.8348,44.8661,69561.0
2016-05-12 15:30:00,57.34,57.38,57.3,57.3,68557.0,44.8583,44.8896,44.827,44.827,68557.0
2016-05-12 15:40:00,57.3,57.33,57.22,57.26,94284.0,44.827,44.8505,44.7644,44.7957,94284.0
2016-05-12 15:50:00,57.25,57.26,57.08,57.16,309837.0,44.7879,44.7957,44.6549,44.7175,309837.0
2016-05-13 09:30:00,57.08,57.6,57.02,57.48,176294.0,44.6549,45.0617,44.6079,44.9678,176294.0
2016-05-13 09:40:00,57.45,57.53,57.3,57.52,126255.0,44.9443,45.0069,44.827,44.9991,126255.0
2016-05-13 09:50:00,57.52,57.56,57.29,57.47,93225.0,44.9991,45.0304,44.8192,44.96,93225.0
2016-05-13 10:00:00,57.48,57.53,57.33,57.39,107808.0,44.9678,45.0069,44.8505,44.8974,107808.0
2016-05-13 10:10:00,57.38,57.4,57.29,57.38,83777.0,44.8896,44.9052,44.8192,44.8896,83777.0
2016-05-13 10:20:00,57.39,57.4,57.27,57.29,71686.0,44.8974,44.9052,44.8035,44.8192,71686.0
2016-05-13 10:30:00,57.3,57.34,57.19,57.31,70473.0,44.827,44.8583,44.7409,44.8348,70473.0
2016-05-13 10:40:00,57.32,57.39,57.22,57.25,52728.0,44.8426,44.8974,44.7644,44.7879,52728.0
2016-05-13 10:50:00,57.26,57.38,57.2,57.21,76371.0,44.7957,44.8896,44.7488,44.7566,76371.0
2016-05-13 11:00:00,57.2,57.42,57.2,57.39,66111.0,44.7488,44.9209,44.7488,44.8974,66111.0
2016-05-13 11:10:00,57.4,57.43,57.34,57.39,64790.0,44.9052,44.9287,44.8583,44.8974,64790.0
2016-05-13 11:20:00,57.39,57.57,57.38,57.55,98348.0,44.8974,45.0382,44.8896,45.0226,98348.0
2016-05-13 11:30:00,57.56,57.58,57.47,57.53,62351.0,45.0304,45.046,44.96,45.0069,62351.0
2016-05-13 11:40:00,57.53,57.54,57.44,57.49,53643.0,45.0069,45.0147,44.9365,44.9756,53643.0
2016-05-13 11:50:00,57.48,57.51,57.45,57.45,51081.0,44.9678,44.9913,44.9443,44.9443,51081.0
2016-05-13 12:00:00,57.45,57.48,57.41,57.42,43804.0,44.9443,44.9678,44.913,44.9209,43804.0
2016-05-13 12:10:00,57.42,57.49,57.4,57.47,34381.0,44.9209,44.9756,44.9052,44.96,34381.0
2016-05-13 12:20:00,57.46,57.55,57.45,57.54,47306.0,44.9522,45.0226,44.9443,45.0147,47306.0
2016-05-13 12:30:00,57.55,57.57,57.4,57.44,71477.0,45.0226,45.0382,44.9052,44.9365,71477.0
2016-05-13 12:40:00,57.43,57.44,57.31,57.33,34488.0,44.9287,44.9365,44.8348,44.8505,34488.0
2016-05-13 12:50:00,57.32,57.41,57.27,57.3,42051.0,44.8426,44.913,44.8035,44.827,42051.0
2016-05-13 13:00:00,57.3,57.43,57.3,57.4,36871.0,44.827,44.9287,44.827,44.9052,36871.0
2016-05-13 13:10:00,57.4,57.47,57.4,57.42,38329.0,44.9052,44.96,44.9052,44.9209,38329.0
2016-05-13 13:20:00,57.43,57.43,57.25,57.26,40972.0,44.9287,44.9287,44.7879,44.7957,40972.0
2016-05-13 13:30:00,57.26,57.28,57.18,57.19,57666.0,44.7957,44.8113,44.7331,44.7409,57666.0
2016-05-13 13:40:00,57.18,57.23,57.14,57.15,52101.0,44.7331,44.7722,44.7018,44.7096,52101.0
2016-05-13 13:50:00,57.14,57.14,57.03,57.11,109388.0,44.7018,44.7018,44.6158,44.6783,109388.0
2016-05-13 14:00:00,57.1,57.25,57.07,57.24,56140.0,44.6705,44.7879,44.6471,44.78,56140.0
2016-05-13 14:10:00,57.24,57.24,57.15,57.18,65957.0,44.78,44.78,44.7096,44.7331,65957.0
2016-05-13 14:20:00,57.17,57.17,57.01,57.06,58795.0,44.7253,44.7253,44.6001,44.6392,58795.0
2016-05-13 14:30:00,57.05,57.07,56.98,57.01,85392.0,44.6314,44.6471,44.5766,44.6001,85392.0
2016-05-13 14:40:00,57.02,57.11,56.98,57.1,110108.0,44.6079,44.6783,44.5766,44.6705,110108.0
2016-05-13 14:50:00,57.09,57.12,57.02,57.08,57235.0,44.6627,44.6862,44.6079,44.6549,57235.0
2016-05-13 15:00:00,57.08,57.13,57.04,57.04,57706.0,44.6549,44.694,44.6236,44.6236,57706.0
2016-05-13 15:10:00,57.04,57.16,57.02,57.14,57975.0,44.6236,44.7175,44.6079,44.7018,57975.0
2016-05-13 15:20:00,57.14,57.17,57.09,57.1,61672.0,44.7018,44.7253,44.6627,44.6705,61672.0
2016-05-13 15:30:00,57.11,57.18,57.09,57.14,87523.0,44.6783,44.7331,44.6627,44.7018,87523.0
2016-05-13 15:40:00,57.15,57.22,57.1,57.14,90851.0,44.7096,44.7644,44.6705,44.7018,90851.0
2016-05-13 15:50:00,57.13,57.15,57.1,57.11,262603.0,44.694,44.7096,44.6705,44.6783,262603.0
2016-05-16 09:30:00,57.46,57.59,57.27,57.56,155810.0,44.9522,45.0539,44.8035,45.0304,155810.0
2016-05-16 09:40:00,57.57,57.83,57.57,57.79,172904.0,45.0382,45.2416,45.0382,45.2103,172904.0
2016-05-16 09:50:00,57.79,57.93,57.77,57.93,123752.0,45.2103,45.3199,45.1947,45.3199,123752.0
2016-05-16 10:00:00,57.93,58.0,57.79,57.81,133101.0,45.3199,45.3746,45.2103,45.226,133101.0
2016-05-16 10:10:00,57.82,57.91,57.8,57.81,85323.0,45.2338,45.3042,45.2181,45.226,85323.0
2016-05-16 10:20:00,57.82,57.86,57.77,57.79,77198.0,45.2338,45.2651,45.1947,45.2103,77198.0
2016-05-16 10:30:00,57.8,57.9,57.8,57.84,77961.0,45.2181,45.2964,45.2181,45.2494,77961.0
2016-05-16 10:40:00,57.83,57.9,57.81,57.89,65030.0,45.2416,45.2964,45.226,45.2886,65030.0
2016-05-16 10:50:00,57.89,58.04,57.89,58.03,131070.0,45.2886,45.4059,45.2886,45.3981,131070.0
2016-05-16 11:00:00,58.03,58.1,58.02,58.08,91390.0,45.3981,45.4528,45.3903,45.4372,91390.0
2016-05-16 11:10:00,58.08,58.08,58.01,58.03,51233.0,45.4372,45.4372,45.3824,45.3981,51233.0
2016-05-16 11:20:00,58.04,58.1,57.94,58.08,74708.0,45.4059,45.4528,45.3277,45.4372,74708.0
2016-05-16 11:30:00,58.08,58.21,58.07,58.18,67908.0,45.4372,45.5389,45.4294,45.5154,67908.0
2016-05-16 11:40:00,58.18,58.28,58.15,58.2,65038.0,45.5154,45.5937,45.492,45.5311,65038.0
2016-05-16 11:50:00,58.2,58.31,58.2,58.25,61675.0,45.5311,45.6171,45.5311,45.5702,61675.0
2016-05-16 12:00:00,58.24,58.32,58.22,58.31,100309.0,45.5624,45.625,45.5467,45.6171,100309.0
2016-05-16 12:10:00,58.31,58.35,58.27,58.3,74561.0,45.6171,45.6484,45.5858,45.6093,74561.0
2016-05-16 12:20:00,58.31,58.37,58.26,58.26,96238.0,45.6171,45.6641,45.578,45.578,96238.0
2016-05-16 12:30:00,58.26,58.37,58.25,58.35,62836.0,45.578,45.6641,45.5702,45.6484,62836.0
2016-05-16 12:40:00,58.34,58.42,58.32,58.39,78791.0,45.6406,45.7032,45.625,45.6797,78791.0
2016-05-16 12:50:00,58.38,58.46,58.36,58.42,58292.0,45.6719,45.7345,45.6562,45.7032,58292.0
2016-05-16 13:00:00,58.42,58.43,58.33,58.35,85149.0,45.7032,45.711,45.6328,45.6484,85149.0
2016-05-16 13:10:00,58.35,58.41,58.35,58.39,52099.0,45.6484,45.6954,45.6484,45.6797,52099.0
2016-05-16 13:20:00,58.39,58.44,58.38,58.41,45769.0,45.6797,45.7188,45.6719,45.6954,45769.0
2016-05-16 13:30:00,58.41,58.41,58.32,58.34,85299.0,45.6954,45.6954,45.625,45.6406,85299.0
2016-05-16 13:40:00,58.33,58.36,58.32,58.35,91341.0,45.6328,45.6562,45.625,45.6484,91341.0
2016-05-16 13:50:00,58.35,58.41,58.34,58.35,55206.0,45.6484,45.6954,45.6406,45.6484,55206.0
2016-05-16 14:00:00,58.35,58.44,58.34,58.39,51232.0,45.6484,45.7188,45.6406,45.6797,51232.0
2016-05-16 14:10:00,58.39,58.46,58.39,58.41,56180.0,45.6797,45.7345,45.6797,45.6954,56180.0
2016-05-16 14:20:00,58.42,58.51,58.4,58.48,105919.0,45.7032,45.7736,45.6875,45.7501,105919.0
2016-05-16 14:30:00,58.48,58.49,58.44,58.44,61784.0,45.7501,45.758,45.7188,45.7188,61784.0
2016-05-16 14:40:00,58.44,58.46,58.38,58.39,63948.0,45.7188,45.7345,45.6719,45.6797,63948.0
2016-05-16 14:50:00,58.39,58.47,58.37,58.46,66913.0,45.6797,45.7423,45.6641,45.7345,66913.0
2016-05-16 15:00:00,58.46,58.48,58.42,58.46,74975.0,45.7345,45.7501,45.7032,45.7345,74975.0
2016-05-16 15:10:00,58.47,58.47,58.36,58.36,57877.0,45.7423,45.7423,45.6562,45.6562,57877.0
2016-05-16 15:20:00,58.37,58.38,58.29,58.3,68644.0,45.6641,45.6719,45.6015,45.6093,68644.0
2016-05-16 15:30:00,58.3,58.3,58.19,58.22,95354.0,45.6093,45.6093,45.5233,45.5467,95354.0
2016-05-16 15:40:00,58.22,58.22,58.14,58.15,88344.0,45.5467,45.5467,45.4841,45.492,88344.0
2016-05-16 15:50:00,58.15,58.15,58.0,58.02,285803.0,45.492,45.492,45.3746,45.3903,285803.0
2016-05-17 09:30:00,57.74,58.15,57.5,57.89,171109.0,45.1712,45.492,44.9835,45.2886,171109.0
2016-05-17 09:40:00,57.87,57.87,57.51,57.78,201248.0,45.2729,45.2729,44.9913,45.2025,201248.0
2016-05-17 09:50:00,57.79,57.98,57.72,57.95,103161.0,45.2103,45.359,45.1556,45.3355,103161.0
2016-05-17 10:00:00,57.94,57.96,57.73,57.77,126206.0,45.3277,45.3433,45.1634,45.1947,126206.0
2016-05-17 10:10:00,57.77,57.88,57.76,57.86,80375.0,45.1947,45.2807,45.1869,45.2651,80375.0
2016-05-17 10:20:00,57.87,57.91,57.7,57.71,66741.0,45.2729,45.3042,45.1399,45.1477,66741.0
2016-05-17 10:30:00,57.71,57.78,57.61,57.78,73704.0,45.1477,45.2025,45.0695,45.2025,73704.0
2016-05-17 10:40:00,57.78,57.95,57.76,57.93,58627.0,45.2025,45.3355,45.1869,45.3199,58627.0
2016-05-17 10:50:00,57.93,57.96,57.81,57.89,116881.0,45.3199,45.3433,45.226,45.2886,116881.0
2016-05-17 11:00:00,57.89,57.92,57.76,57.77,80625.0,45.2886,45.312,45.1869,45.1947,80625.0
2016-05-17 11:10:00,57.77,57.89,57.72,57.83,131181.0,45.1947,45.2886,45.1556,45.2416,131181.0
2016-05-17 11:20:00,57.83,57.88,57.64,57.67,65492.0,45.2416,45.2807,45.093,45.1164,65492.0
2016-05-17 11:30:00,57.67,57.76,57.66,57.76,77027.0,45.1164,45.1869,45.1086,45.1869,77027.0
2016-05-17 11:40:00,57.77,57.87,57.72,57.84,63749.0,45.1947,45.2729,45.1556,45.2494,63749.0
2016-05-17 11:50:00,57.85,57.89,57.84,57.85,54448.0,45.2573,45.2886,45.2494,45.2573,54448.0
2016-05-17 12:00:00,57.85,57.87,57.82,57.84,50451.0,45.2573,45.2729,45.2338,45.2494,50451.0
2016-05-17 12:10:00,57.83,57.84,57.7,57.71,54337.0,45.2416,45.2494,45.1399,45.1477,54337.0
2016-05-17 12:20:00,57.7,57.79,57.69,57.78,48390.0,45.1399,45.2103,45.1321,45.2025,48390.0
2016-05-17 12:30:00,57.77,57.8,57.73,57.77,58163.0,45.1947,45.2181,45.1634,45.1947,58163.0
2016-05-17 12:40:00,57.77,57.79,57.71,57.78,54839.0,45.1947,45.2103,45.1477,45.2025,54839.0
2016-05-17 12:50:00,57.79,57.81,57.71,57.77,52286.0,45.2103,45.226,45.1477,45.1947,52286.0
2016-05-17 13:00:00,57.77,57.78,57.64,57.67,61128.0,45.1947,45.2025,45.093,45.1164,61128.0
2016-05-17 13:10:00,57.67,57.7,57.63,57.7,51431.0,45.1164,45.1399,45.0852,45.1399,51431.0
2016-05-17 13:20:00,57.7,57.72,57.65,57.65,44014.0,45.1399,45.1556,45.1008,45.1008,44014.0
2016-05-17 13:30:00,57.65,57.73,57.64,57.68,82771.0,45.1008,45.1634,45.093,45.1243,82771.0
2016-05-17 13:40:00,57.67,57.71,57.61,57.63,64414.0,45.1164,45.1477,45.0695,45.0852,64414.0
2016-05-17 13:50:00,57.63,57.63,57.42,57.42,104292.0,45.0852,45.0852,44.9209,44.9209,104292.0
2016-05-17 14:00:00,57.42,57.45,57.34,57.34,101621.0,44.9209,44.9443,44.8583,44.8583,101621.0
2016-05-17 14:10:00,57.33,57.37,57.25,57.3,108105.0,44.8505,44.8818,44.7879,44.827,108105.0
2016-05-17 14:20:00,57.3,57.3,57.17,57.27,86703.0,44.827,44.827,44.7253,44.8035,86703.0
2016-05-17 14:30:00,57.27,57.27,57.17,57.24,86914.0,44.8035,44.8035,44.7253,44.78,86914.0
2016-05-17 14:40:00,57.24,57.36,57.23,57.27,125248.0,44.78,44.8739,44.7722,44.8035,125248.0
2016-05-17 14:50:00,57.27,57.36,57.23,57.34,67771.0,44.8035,44.8739,44.7722,44.8583,67771.0
2016-05-17 15:00:00,57.35,57.5,57.33,57.46,88277.0,44.8661,44.9835,44.8505,44.9522,88277.0
2016-05-17 15:10:00,57.46,57.46,57.34,57.36,103291.0,44.9522,44.9522,44.8583,44.8739,103291.0
2016-05-17 15:20:00,57.35,57.39,57.24,57.33,95769.0,44.8661,44.8974,44.78,44.8505,95769.0
2016-05-17 15:30:00,57.33,57.49,57.32,57.48,100931.0,44.8505,44.9756,44.8426,44.9678,100931.0
2016-05-17 15:40:00,57.48,57.5,57.35,57.38,196293.0,44.9678,44.9835,44.8661,44.8896,196293.0
2016-05-17 15:50:00,57.39,57.45,57.35,57.42,329536.0,44.8974,44.9443,44.8661,44.9209,329536.0
2016-05-18 09:30:00,57.23,57.42,57.18,57.4,136043.0,44.7722,44.9209,44.7331,44.9052,136043.0
2016-05-18 09:40:00,57.4,57.67,57.4,57.65,169482.0,44.9052,45.1164,44.9052,45.1008,169482.0
2016-05-18 09:50:00,57.65,57.81,57.63,57.8,128452.0,45.1008,45.226,45.0852,45.2181,128452.0
2016-05-18 10:00:00,57.8,57.93,57.75,57.88,105290.0,45.2181,45.3199,45.179,45.2807,105290.0
2016-05-18 10:10:00,57.89,58.08,57.89,57.98,92950.0,45.2886,45.4372,45.2886,45.359,92950.0
2016-05-18 10:20:00,57.97,58.14,57.96,58.14,72300.0,45.3511,45.4841,45.3433,45.4841,72300.0
2016-05-18 10:30:00,58.13,58.13,57.87,57.89,69557.0,45.4763,45.4763,45.2729,45.2886,69557.0
2016-05-18 10:40:00,57.89,58.07,57.86,58.02,69852.0,45.2886,45.4294,45.2651,45.3903,69852.0
2016-05-18 10:50:00,58.01,58.05,57.87,57.88,56610.0,45.3824,45.4137,45.2729,45.2807,56610.0
2016-05-18 11:00:00,57.89,58.02,57.89,57.95,86684.0,45.2886,45.3903,45.2886,45.3355,86684.0
2016-05-18 11:10:00,57.96,58.04,57.89,57.96,109505.0,45.3433,45.4059,45.2886,45.3433,109505.0
2016-05-18 11:20:00,57.96,58.21,57.96,58.19,80920.0,45.3433,45.5389,45.3433,45.5233,80920.0
2016-05-18 11:30:00,58.19,58.23,58.15,58.2,78064.0,45.5233,45.5545,45.492,45.5311,78064.0
2016-05-18 11:40:00,58.2,58.24,58.17,58.23,61641.0,45.5311,45.5624,45.5076,45.5545,61641.0
2016-05-18 11:50:00,58.24,58.32,58.22,58.26,100186.0,45.5624,45.625,45.5467,45.578,100186.0
2016-05-18 12:00:00,58.26,58.28,58.1,58.11,72109.0,45.578,45.5937,45.4528,45.4607,72109.0
2016-05-18 12:10:00,58.11,58.15,58.07,58.14,49971.0,45.4607,45.492,45.4294,45.4841,49971.0
2016-05-18 12:20:00,58.15,58.22,58.1,58.11,51877.0,45.492,45.5467,45.4528,45.4607,51877.0
2016-05-18 12:30:00,58.12,58.19,58.11,58.18,45654.0,45.4685,45.5233,45.4607,45.5154,45654.0
2016-05-18 12:40:00,58.18,58.23,58.14,58.2,37153.0,45.5154,45.5545,45.4841,45.5311,37153.0
2016-05-18 12:50:00,58.19,58.35,58.16,58.35,41826.0,45.5233,45.6484,45.4998,45.6484,41826.0
2016-05-18 13:00:00,58.35,58.42,58.31,58.31,87194.0,45.6484,45.7032,45.6171,45.6171,87194.0
2016-05-18 13:10:00,58.32,58.37,58.28,58.36,64199.0,45.625,45.6641,45.5937,45.6562,64199.0
2016-05-18 13:20:00,58.36,58.49,58.35,58.44,81110.0,45.6562,45.758,45.6484,45.7188,81110.0
2016-05-18 13:30:00,58.44,58.49,58.41,58.42,89202.0,45.7188,45.758,45.6954,45.7032,89202.0
2016-05-18 13:40:00,58.42,58.51,58.42,58.46,151403.0,45.7032,45.7736,45.7032,45.7345,151403.0
2016-05-18 13:50:00,58.46,58.5,58.32,58.32,65324.0,45.7345,45.7658,45.625,45.625,65324.0
2016-05-18 14:00:00,58.31,58.31,57.89,58.17,127992.0,45.6171,45.6171,45.2886,45.5076,127992.0
2016-05-18 14:10:00,58.17,58.17,57.89,58.05,90168.0,45.5076,45.5076,45.2886,45.4137,90168.0
2016-05-18 14:20:00,58.04,58.08,57.77,57.77,175975.0,45.4059,45.4372,45.1947,45.1947,175975.0
2016-05-18 14:30:00,57.77,57.99,57.65,57.92,136488.0,45.1947,45.3668,45.1008,45.312,136488.0
2016-05-18 14:40:00,57.91,58.01,57.87,57.98,95420.0,45.3042,45.3824,45.2729,45.359,95420.0
2016-05-18 14:50:00,57.98,58.1,57.95,58.0,121365.0,45.359,45.4528,45.3355,45.3746,121365.0
2016-05-18 15:00:00,58.0,58.18,58.0,58.12,130615.0,45.3746,45.5154,45.3746,45.4685,130615.0
2016-05-18 15:10:00,58.12,58.13,57.89,57.97,151040.0,45.4685,45.4763,45.2886,45.3511,151040.0
2016-05-18 15:20:00,57.97,57.97,57.83,57.87,95971.0,45.3511,45.3511,45.2416,45.2729,95971.0
2016-05-18 15:30:00,57.87,57.92,57.72,57.74,166185.0,45.2729,45.312,45.1556,45.1712,166185.0
2016-05-18 15:40:00,57.74,57.91,57.74,57.85,145546.0,45.1712,45.3042,45.1712,45.2573,145546.0
2016-05-18 15:50:00,57.86,58.01,57.84,58.01,277104.0,45.2651,45.3824,45.2494,45.3824,277104.0
2016-05-19 09:30:00,57.54,57.88,57.52,57.72,238904.0,45.0147,45.2807,44.9991,45.1556,238904.0
2016-05-19 09:40:00,57.75,57.8,57.66,57.69,194647.0,45.179,45.2181,45.1086,45.1321,194647.0
2016-05-19 09:50:00,57.69,57.76,57.23,57.23,127346.0,45.1321,45.1869,44.7722,44.7722,127346.0
2016-05-19 10:00:00,57.23,57.34,57.1,57.16,146132.0,44.7722,44.8583,44.6705,44.7175,146132.0
2016-05-19 10:10:00,57.17,57.27,57.12,57.21,140555.0,44.7253,44.8035,44.6862,44.7566,140555.0
2016-05-19 10:20:00,57.21,57.24,57.14,57.2,56299.0,44.7566,44.78,44.7018,44.7488,56299.0
2016-05-19 10:30:00,57.2,57.28,57.06,57.07,96638.0,44.7488,44.8113,44.6392,44.6471,96638.0
2016-05-19 10:40:00,57.06,57.16,57.04,57.08,82262.0,44.6392,44.7175,44.6236,44.6549,82262.0
2016-05-19 10:50:00,57.07,57.08,56.84,56.87,102555.0,44.6471,44.6549,44.4671,44.4906,102555.0
2016-05-19 11:00:00,56.88,56.95,56.82,56.88,112744.0,44.4984,44.5532,44.4515,44.4984,112744.0
2016-05-19 11:10:00,56.87,57.06,56.85,57.04,155856.0,44.4906,44.6392,44.4749,44.6236,155856.0
2016-05-19 11:20:00,57.03,57.13,56.97,57.01,53488.0,44.6158,44.694,44.5688,44.6001,53488.0
2016-05-19 11:30:00,57.0,57.0,56.89,56.97,45187.0,44.5923,44.5923,44.5062,44.5688,45187.0
2016-05-19 11:40:00,56.97,56.97,56.8,56.86,63906.0,44.5688,44.5688,44.4358,44.4828,63906.0
2016-05-19 11:50:00,56.85,56.97,56.84,56.96,111303.0,44.4749,44.5688,44.4671,44.561,111303.0
2016-05-19 12:00:00,56.94,57.01,56.89,56.99,86557.0,44.5454,44.6001,44.5062,44.5845,86557.0
2016-05-19 12:10:00,56.99,57.14,56.99,57.12,37459.0,44.5845,44.7018,44.5845,44.6862,37459.0
2016-05-19 12:20:00,57.12,57.13,56.95,56.96,39643.0,44.6862,44.694,44.5532,44.561,39643.0
2016-05-19 12:30:00,56.96,57.01,56.96,57.01,26360.0,44.561,44.6001,44.561,44.6001,26360.0
2016-05-19 12:40:00,57.01,57.01,56.88,56.96,69358.0,44.6001,44.6001,44.4984,44.561,69358.0
2016-05-19 12:50:00,56.96,56.97,56.79,56.79,72666.0,44.561,44.5688,44.428,44.428,72666.0
2016-05-19 13:00:00,56.79,57.03,56.79,57.03,46698.0,44.428,44.6158,44.428,44.6158,46698.0
2016-05-19 13:10:00,57.03,57.08,56.97,57.02,62024.0,44.6158,44.6549,44.5688,44.6079,62024.0
2016-05-19 13:20:00,57.02,57.03,56.96,57.01,42007.0,44.6079,44.6158,44.561,44.6001,42007.0
2016-05-19 13:30:00,57.01,57.16,56.98,57.11,79941.0,44.6001,44.7175,44.5766,44.6783,79941.0
2016-05-19 13:40:00,57.11,57.16,57.07,57.08,54575.0,44.6783,44.7175,44.6471,44.6549,54575.0
2016-05-19 13:50:00,57.09,57.11,57.0,57.01,31542.0,44.6627,44.6783,44.5923,44.6001,31542.0
2016-05-19 14:00:00,57.01,57.12,57.01,57.12,52173.0,44.6001,44.6862,44.6001,44.6862,52173.0
2016-05-19 14:10:00,57.12,57.17,57.1,57.17,91761.0,44.6862,44.7253,44.6705,44.7253,91761.0
2016-05-19 14:20:00,57.17,57.2,57.13,57.16,61687.0,44.7253,44.7488,44.694,44.7175,61687.0
2016-05-19 14:30:00,57.16,57.18,57.04,57.08,53407.0,44.7175,44.7331,44.6236,44.6549,53407.0
2016-05-19 14:40:00,57.09,57.1,57.02,57.06,37249.0,44.6627,44.6705,44.6079,44.6392,37249.0
2016-05-19 14:50:00,57.05,57.09,57.01,57.03,46303.0,44.6314,44.6627,44.6001,44.6158,46303.0
2016-05-19 15:00:00,57.03,57.21,57.03,57.18,72812.0,44.6158,44.7566,44.6158,44.7331,72812.0
2016-05-19 15:10:00,57.18,57.26,57.17,57.26,111837.0,44.7331,44.7957,44.7253,44.7957,111837.0
2016-05-19 15:20:00,57.26,57.34,57.23,57.23,106286.0,44.7957,44.8583,44.7722,44.7722,106286.0
2016-05-19 15:30:00,57.23,57.31,57.22,57.31,120256.0,44.7722,44.8348,44.7644,44.8348,120256.0
2016-05-19 15:40:00,57.31,57.39,57.28,57.37,142540.0,44.8348,44.8974,44.8113,44.8818,142540.0
2016-05-19 15:50:00,57.38,57.39,57.2,57.21,275716.0,44.8896,44.8974,44.7488,44.7566,275716.0
2016-05-20 09:30:00,57.49,58.14,57.47,58.08,567912.0,44.9756,45.4841,44.96,45.4372,567912.0
2016-05-20 09:40:00,58.06,58.37,58.06,58.34,166098.0,45.4216,45.6641,45.4216,45.6406,166098.0
2016-05-20 09:50:00,58.34,58.48,58.27,58.32,129765.0,45.6406,45.7501,45.5858,45.625,129765.0
2016-05-20 10:00:00,58.32,58.39,58.24,58.35,657047.0,45.625,45.6797,45.5624,45.6484,657047.0
2016-05-20 10:10:00,58.35,58.48,58.35,58.46,95989.0,45.6484,45.7501,45.6484,45.7345,95989.0
2016-05-20 10:20:00,58.45,58.46,58.27,58.28,61699.0,45.7267,45.7345,45.5858,45.5937,61699.0
2016-05-20 10:30:00,58.28,58.47,58.28,58.46,199723.0,45.5937,45.7423,45.5937,45.7345,199723.0
2016-05-20 10:40:00,58.47,58.55,58.44,58.47,93361.0,45.7423,45.8049,45.7188,45.7423,93361.0
2016-05-20 10:50:00,58.47,58.49,58.32,58.36,77500.0,45.7423,45.758,45.625,45.6562,77500.0
2016-05-20 11:00:00,58.36,58.48,58.35,58.46,82902.0,45.6562,45.7501,45.6484,45.7345,82902.0
2016-05-20 11:10:00,58.47,58.51,58.41,58.47,57762.0,45.7423,45.7736,45.6954,45.7423,57762.0
2016-05-20 11:20:00,58.47,58.56,58.46,58.54,104127.0,45.7423,45.8127,45.7345,45.7971,104127.0
2016-05-20 11:30:00,58.54,58.68,58.52,58.6,94044.0,45.7971,45.9066,45.7814,45.844,94044.0
2016-05-20 11:40:00,58.6,58.72,58.6,58.71,156163.0,45.844,45.9379,45.844,45.9301,156163.0
2016-05-20 11:50:00,58.71,58.74,58.67,58.72,158336.0,45.9301,45.9535,45.8988,45.9379,158336.0
2016-05-20 12:00:00,58.72,58.75,58.68,58.72,144598.0,45.9379,45.9614,45.9066,45.9379,144598.0
2016-05-20 12:10:00,58.71,58.75,58.69,58.73,118016.0,45.9301,45.9614,45.9144,45.9457,118016.0
2016-05-20 12:20:00,58.74,58.83,58.72,58.77,93062.0,45.9535,46.0239,45.9379,45.977,93062.0
2016-05-20 12:30:00,58.76,58.78,58.7,58.72,66926.0,45.9692,45.9848,45.9222,45.9379,66926.0
2016-05-20 12:40:00,58.72,58.82,58.72,58.77,68022.0,45.9379,46.0161,45.9379,45.977,68022.0
2016-05-20 12:50:00,58.77,58.78,58.71,58.73,41282.0,45.977,45.9848,45.9301,45.9457,41282.0
2016-05-20 13:00:00,58.72,58.75,58.69,58.71,99608.0,45.9379,45.9614,45.9144,45.9301,99608.0
2016-05-20 13:10:00,58.71,58.77,58.7,58.76,65368.0,45.9301,45.977,45.9222,45.9692,65368.0
2016-05-20 13:20:00,58.76,58.78,58.68,58.68,83343.0,45.9692,45.9848,45.9066,45.9066,83343.0
2016-05-20 13:30:00,58.68,58.68,58.52,58.58,160576.0,45.9066,45.9066,45.7814,45.8284,160576.0
2016-05-20 13:40:00,58.58,58.62,58.49,58.5,58381.0,45.8284,45.8597,45.758,45.7658,58381.0
2016-05-20 13:50:00,58.5,58.61,58.49,58.61,50950.0,45.7658,45.8518,45.758,45.8518,50950.0
2016-05-20 14:00:00,58.62,58.64,58.54,58.57,159450.0,45.8597,45.8753,45.7971,45.8205,159450.0
2016-05-20 14:10:00,58.56,58.61,58.55,58.57,111270.0,45.8127,45.8518,45.8049,45.8205,111270.0
2016-05-20 14:20:00,58.57,58.67,58.55,58.66,96591.0,45.8205,45.8988,45.8049,45.8909,96591.0
2016-05-20 14:30:00,58.66,58.66,58.57,58.59,76507.0,45.8909,45.8909,45.8205,45.8362,76507.0
2016-05-20 14:40:00,58.58,58.66,58.58,58.62,75931.0,45.8284,45.8909,45.8284,45.8597,75931.0
2016-05-20 14:50:00,58.62,58.68,58.61,58.65,86971.0,45.8597,45.9066,45.8518,45.8831,86971.0
2016-05-20 15:00:00,58.66,58.66,58.51,58.53,134206.0,45.8909,45.8909,45.7736,45.7892,134206.0
2016-05-20 15:10:00,58.53,58.6,58.51,58.54,76010.0,45.7892,45.844,45.7736,45.7971,76010.0
2016-05-20 15:20:00,58.54,58.55,58.5,58.5,74936.0,45.7971,45.8049,45.7658,45.7658,74936.0
2016-05-20 15:30:00,58.5,58.56,58.5,58.55,73816.0,45.7658,45.8127,45.7658,45.8049,73816.0
2016-05-20 15:40:00,58.54,58.63,58.54,58.58,110313.0,45.7971,45.8675,45.7971,45.8284,110313.0
2016-05-20 15:50:00,58.58,58.59,58.51,58.53,498264.0,45.8284,45.8362,45.7736,45.7892,498264.0
2016-05-23 09:30:00,58.81,59.09,58.6,59.03,226625.0,46.0083,46.2273,45.844,46.1804,226625.0
2016-05-23 09:40:00,59.04,59.23,59.03,59.13,130632.0,46.1882,46.3369,46.1804,46.2586,130632.0
2016-05-23 09:50:00,59.14,59.16,58.98,59.03,132787.0,46.2665,46.2821,46.1413,46.1804,132787.0
2016-05-23 10:00:00,59.04,59.15,59.03,59.11,93584.0,46.1882,46.2743,46.1804,46.243,93584.0
2016-05-23 10:10:00,59.12,59.19,59.05,59.19,123200.0,46.2508,46.3056,46.1961,46.3056,123200.0
2016-05-23 10:20:00,59.2,59.28,59.12,59.16,134956.0,46.3134,46.376,46.2508,46.2821,134956.0
2016-05-23 10:30:00,59.15,59.23,59.13,59.2,56634.0,46.2743,46.3369,46.2586,46.3134,56634.0
2016-05-23 10:40:00,59.21,59.22,59.0,59.02,53261.0,46.3212,46.329,46.1569,46.1726,53261.0
2016-05-23 10:50:00,59.02,59.05,58.96,58.98,192438.0,46.1726,46.1961,46.1256,46.1413,192438.0
2016-05-23 11:00:00,58.97,58.99,58.89,58.99,64630.0,46.1335,46.1491,46.0709,46.1491,64630.0
2016-05-23 11:10:00,58.99,59.0,58.91,58.92,46438.0,46.1491,46.1569,46.0865,46.0943,46438.0
2016-05-23 11:20:00,58.92,58.97,58.9,58.93,42147.0,46.0943,46.1335,46.0787,46.1022,42147.0
2016-05-23 11:30:00,58.93,58.94,58.78,58.8,46420.0,46.1022,46.11,45.9848,46.0005,46420.0
2016-05-23 11:40:00,58.8,58.88,58.78,58.88,57477.0,46.0005,46.0631,45.9848,46.0631,57477.0
2016-05-23 11:50:00,58.87,58.9,58.81,58.88,53274.0,46.0552,46.0787,46.0083,46.0631,53274.0
2016-05-23 12:00:00,58.89,58.96,58.88,58.9,85488.0,46.0709,46.1256,46.0631,46.0787,85488.0
2016-05-23 12:10:00,58.89,58.91,58.86,58.91,59075.0,46.0709,46.0865,46.0474,46.0865,59075.0
2016-05-23 12:20:00,58.91,58.92,58.87,58.91,42125.0,46.0865,46.0943,46.0552,46.0865,42125.0
2016-05-23 12:30:00,58.91,58.96,58.9,58.91,46964.0,46.0865,46.1256,46.0787,46.0865,46964.0
2016-05-23 12:40:00,58.9,59.01,58.89,58.98,45462.0,46.0787,46.1648,46.0709,46.1413,45462.0
2016-05-23 12:50:00,58.98,59.0,58.96,58.99,30877.0,46.1413,46.1569,46.1256,46.1491,30877.0
2016-05-23 13:00:00,58.99,59.0,58.93,58.98,41911.0,46.1491,46.1569,46.1022,46.1413,41911.0
2016-05-23 13:10:00,58.97,59.05,58.95,59.01,61000.0,46.1335,46.1961,46.1178,46.1648,61000.0
2016-05-23 13:20:00,59.01,59.03,58.96,58.98,43932.0,46.1648,46.1804,46.1256,46.1413,43932.0
2016-05-23 13:30:00,58.97,58.98,58.91,58.93,26753.0,46.1335,46.1413,46.0865,46.1022,26753.0
2016-05-23 13:40:00,58.93,58.95,58.88,58.93,36483.0,46.1022,46.1178,46.0631,46.1022,36483.0
2016-05-23 13:50:00,58.94,59.04,58.92,58.97,48032.0,46.11,46.1882,46.0943,46.1335,48032.0
2016-05-23 14:00:00,58.98,59.02,58.91,58.91,47447.0,46.1413,46.1726,46.0865,46.0865,47447.0
2016-05-23 14:10:00,58.91,58.99,58.9,58.94,50480.0,46.0865,46.1491,46.0787,46.11,50480.0
2016-05-23 14:20:00,58.95,59.07,58.92,59.05,129240.0,46.1178,46.2117,46.0943,46.1961,129240.0
2016-05-23 14:30:00,59.05,59.07,58.98,59.02,61009.0,46.1961,46.2117,46.1413,46.1726,61009.0
2016-05-23 14:40:00,59.02,59.09,58.97,59.02,57194.0,46.1726,46.2273,46.1335,46.1726,57194.0
2016-05-23 14:50:00,59.03,59.05,58.96,58.98,45400.0,46.1804,46.1961,46.1256,46.1413,45400.0
2016-05-23 15:00:00,58.98,59.0,58.94,58.94,79575.0,46.1413,46.1569,46.11,46.11,79575.0
2016-05-23 15:10:00,58.94,58.94,58.85,58.86,44197.0,46.11,46.11,46.0396,46.0474,44197.0
2016-05-23 15:20:00,58.85,58.88,58.82,58.86,68115.0,46.0396,46.0631,46.0161,46.0474,68115.0
2016-05-23 15:30:00,58.86,58.92,58.82,58.83,79997.0,46.0474,46.0943,46.0161,46.0239,79997.0
2016-05-23 15:40:00,58.83,58.85,58.77,58.79,54642.0,46.0239,46.0396,45.977,45.9926,54642.0
2016-05-23 15:50:00,58.78,58.78,58.69,58.72,232314.0,45.9848,45.9848,45.9144,45.9379,232314.0
2016-05-24 09:30:00,58.99,59.43,58.98,59.41,89589.0,46.1491,46.4933,46.1413,46.4777,89589.0
2016-05-24 09:40:00,59.42,59.5,59.28,59.47,148866.0,46.4855,46.5481,46.376,46.5246,148866.0
2016-05-24 09:50:00,59.47,59.6,59.42,59.42,86928.0,46.5246,46.6263,46.4855,46.4855,86928.0
2016-05-24 10:00:00,59.43,59.59,59.41,59.57,86367.0,46.4933,46.6185,46.4777,46.6029,86367.0
2016-05-24 10:10:00,59.58,59.58,59.48,59.53,85942.0,46.6107,46.6107,46.5324,46.5716,85942.0
2016-05-24 10:20:00,59.52,59.64,59.52,59.62,90532.0,46.5637,46.6576,46.5637,46.642,90532.0
2016-05-24 10:30:00,59.62,59.74,59.61,59.7,84692.0,46.642,46.7359,46.6341,46.7046,84692.0
2016-05-24 10:40:00,59.71,59.78,59.66,59.72,102083.0,46.7124,46.7671,46.6733,46.7202,102083.0
2016-05-24 10:50:00,59.73,59.78,59.7,59.71,129934.0,46.728,46.7671,46.7046,46.7124,129934.0
2016-05-24 11:00:00,59.7,59.83,59.7,59.8,98083.0,46.7046,46.8063,46.7046,46.7828,98083.0
2016-05-24 11:10:00,59.79,59.84,59.75,59.8,83541.0,46.775,46.8141,46.7437,46.7828,83541.0
2016-05-24 11:20:00,59.8,59.88,59.77,59.82,72266.0,46.7828,46.8454,46.7593,46.7984,72266.0
2016-05-24 11:30:00,59.82,59.84,59.75,59.78,78644.0,46.7984,46.8141,46.7437,46.7671,78644.0
2016-05-24 11:40:00,59.78,59.84,59.74,59.81,74528.0,46.7671,46.8141,46.7359,46.7906,74528.0
2016-05-24 11:50:00,59.81,59.89,59.79,59.88,51643.0,46.7906,46.8532,46.775,46.8454,51643.0
2016-05-24 12:00:00,59.88,59.89,59.82,59.89,38502.0,46.8454,46.8532,46.7984,46.8532,38502.0
2016-05-24 12:10:00,59.89,59.89,59.77,59.81,129306.0,46.8532,46.8532,46.7593,46.7906,129306.0
2016-05-24 12:20:00,59.8,59.85,59.78,59.84,48277.0,46.7828,46.8219,46.7671,46.8141,48277.0
2016-05-24 12:30:00,59.84,59.88,59.81,59.85,114868.0,46.8141,46.8454,46.7906,46.8219,114868.0
2016-05-24 12:40:00,59.85,59.87,59.8,59.83,46871.0,46.8219,46.8376,46.7828,46.8063,46871.0
2016-05-24 12:50:00,59.84,59.91,59.81,59.9,42251.0,46.8141,46.8688,46.7906,46.861,42251.0
2016-05-24 13:00:00,59.89,59.92,59.87,59.9,44880.0,46.8532,46.8767,46.8376,46.861,44880.0
2016-05-24 13:10:00,59.9,59.94,59.84,59.85,40213.0,46.861,46.8923,46.8141,46.8219,40213.0
2016-05-24 13:20:00,59.84,60.0,59.83,59.99,128735.0,46.8141,46.9393,46.8063,46.9314,128735.0
2016-05-24 13:30:00,59.99,60.0,59.89,59.9,58636.0,46.9314,46.9393,46.8532,46.861,58636.0
2016-05-24 13:40:00,59.9,60.0,59.9,59.98,76694.0,46.861,46.9393,46.861,46.9236,76694.0
2016-05-24 13:50:00,59.98,60.05,59.95,60.05,191786.0,46.9236,46.9784,46.9001,46.9784,191786.0
2016-05-24 14:00:00,60.04,60.06,59.96,60.03,74947.0,46.9705,46.9862,46.908,46.9627,74947.0
2016-05-24 14:10:00,60.04,60.12,60.04,60.08,125338.0,46.9705,47.0331,46.9705,47.0018,125338.0
2016-05-24 14:20:00,60.08,60.08,60.02,60.02,59654.0,47.0018,47.0018,46.9549,46.9549,59654.0
2016-05-24 14:30:00,60.03,60.07,60.02,60.06,64617.0,46.9627,46.994,46.9549,46.9862,64617.0
2016-05-24 14:40:00,60.06,60.08,60.01,60.08,62490.0,46.9862,47.0018,46.9471,47.0018,62490.0
2016-05-24 14:50:00,60.08,60.11,60.02,60.05,80231.0,47.0018,47.0253,46.9549,46.9784,80231.0
2016-05-24 15:00:00,60.05,60.06,59.99,60.01,82741.0,46.9784,46.9862,46.9314,46.9471,82741.0
2016-05-24 15:10:00,60.01,60.12,60.0,60.11,79281.0,46.9471,47.0331,46.9393,47.0253,79281.0
2016-05-24 15:20:00,60.1,60.18,60.05,60.11,113698.0,47.0175,47.0801,46.9784,47.0253,113698.0
2016-05-24 15:30:00,60.12,60.13,60.06,60.1,128613.0,47.0331,47.041,46.9862,47.0175,128613.0
2016-05-24 15:40:00,60.11,60.16,60.07,60.11,165610.0,47.0253,47.0644,46.994,47.0253,165610.0
2016-05-24 15:50:00,60.1,60.16,60.08,60.1,310488.0,47.0175,47.0644,47.0018,47.0175,310488.0
2016-05-25 09:30:00,60.15,60.48,60.12,60.43,161292.0,47.0566,47.3148,47.0331,47.2757,161292.0
2016-05-25 09:40:00,60.43,60.44,60.06,60.13,135375.0,47.2757,47.2835,46.9862,47.041,135375.0
2016-05-25 09:50:00,60.13,60.43,60.13,60.43,155575.0,47.041,47.2757,47.041,47.2757,155575.0
2016-05-25 10:00:00,60.42,60.46,60.31,60.31,192448.0,47.2678,47.2991,47.1818,47.1818,192448.0
2016-05-25 10:10:00,60.32,60.39,60.21,60.3,109154.0,47.1896,47.2444,47.1035,47.174,109154.0
2016-05-25 10:20:00,60.29,60.36,60.23,60.24,105845.0,47.1661,47.2209,47.1192,47.127,105845.0
2016-05-25 10:30:00,60.23,60.27,60.16,60.18,86165.0,47.1192,47.1505,47.0644,47.0801,86165.0
2016-05-25 10:40:00,60.17,60.26,60.11,60.13,136878.0,47.0722,47.1427,47.0253,47.041,136878.0
2016-05-25 10:50:00,60.13,60.14,60.03,60.07,129302.0,47.041,47.0488,46.9627,46.994,129302.0
2016-05-25 11:00:00,60.07,60.14,60.04,60.08,126467.0,46.994,47.0488,46.9705,47.0018,126467.0
2016-05-25 11:10:00,60.08,60.13,59.96,60.1,136835.0,47.0018,47.041,46.908,47.0175,136835.0
2016-05-25 11:20:00,60.11,60.21,60.07,60.19,118085.0,47.0253,47.1035,46.994,47.0879,118085.0
2016-05-25 11:30:00,60.19,60.2,60.08,60.13,100748.0,47.0879,47.0957,47.0018,47.041,100748.0
2016-05-25 11:40:00,60.13,60.21,60.09,60.2,78416.0,47.041,47.1035,47.0097,47.0957,78416.0
2016-05-25 11:50:00,60.2,60.31,60.17,60.27,65138.0,47.0957,47.1818,47.0722,47.1505,65138.0
2016-05-25 12:00:00,60.28,60.35,60.25,60.28,99945.0,47.1583,47.2131,47.1348,47.1583,99945.0
2016-05-25 12:10:00,60.28,60.28,60.18,60.18,78533.0,47.1583,47.1583,47.0801,47.0801,78533.0
2016-05-25 12:20:00,60.18,60.21,60.14,60.15,46214.0,47.0801,47.1035,47.0488,47.0566,46214.0
2016-05-25 12:30:00,60.15,60.16,60.08,60.12,65546.0,47.0566,47.0644,47.0018,47.0331,65546.0
2016-05-25 12:40:00,60.13,60.19,60.11,60.12,41609.0,47.041,47.0879,47.0253,47.0331,41609.0
2016-05-25 12:50:00,60.13,60.24,60.13,60.23,36934.0,47.041,47.127,47.041,47.1192,36934.0
2016-05-25 13:00:00,60.23,60.43,60.23,60.38,135392.0,47.1192,47.2757,47.1192,47.2365,135392.0
2016-05-25 13:10:00,60.38,60.4,60.31,60.36,87066.0,47.2365,47.2522,47.1818,47.2209,87066.0
2016-05-25 13:20:00,60.35,60.42,60.31,60.41,90384.0,47.2131,47.2678,47.1818,47.26,90384.0
2016-05-25 13:30:00,60.41,60.42,60.28,60.3,144019.0,47.26,47.2678,47.1583,47.174,144019.0
2016-05-25 13:40:00,60.3,60.31,60.22,60.23,100284.0,47.174,47.1818,47.1114,47.1192,100284.0
2016-05-25 13:50:00,60.23,60.31,60.23,60.29,118528.0,47.1192,47.1818,47.1192,47.1661,118528.0
2016-05-25 14:00:00,60.28,60.28,60.22,60.26,149279.0,47.1583,47.1583,47.1114,47.1427,149279.0
2016-05-25 14:10:00,60.27,60.35,60.27,60.35,239019.0,47.1505,47.2131,47.1505,47.2131,239019.0
2016-05-25 14:20:00,60.35,60.43,60.33,60.35,102026.0,47.2131,47.2757,47.1974,47.2131,102026.0
2016-05-25 14:30:00,60.36,60.4,60.3,60.35,69375.0,47.2209,47.2522,47.174,47.2131,69375.0
2016-05-25 14:40:00,60.36,60.4,60.27,60.28,105070.0,47.2209,47.2522,47.1505,47.1583,105070.0
2016-05-25 14:50:00,60.28,60.28,60.21,60.21,128125.0,47.1583,47.1583,47.1035,47.1035,128125.0
2016-05-25 15:00:00,60.22,60.31,60.21,60.31,166234.0,47.1114,47.1818,47.1035,47.1818,166234.0
2016-05-25 15:10:00,60.32,60.4,60.31,60.39,95320.0,47.1896,47.2522,47.1818,47.2444,95320.0
2016-05-25 15:20:00,60.39,60.48,60.38,60.48,95289.0,47.2444,47.3148,47.2365,47.3148,95289.0
2016-05-25 15:30:00,60.48,60.51,60.4,60.41,229494.0,47.3148,47.3382,47.2522,47.26,229494.0
2016-05-25 15:40:00,60.42,60.46,60.4,60.43,218825.0,47.2678,47.2991,47.2522,47.2757,218825.0
2016-05-25 15:50:00,60.43,60.49,60.42,60.44,484564.0,47.2757,47.3226,47.2678,47.2835,484564.0
2016-05-26 09:30:00,60.31,60.58,60.15,60.5,189430.0,47.1818,47.393,47.0566,47.3304,189430.0
2016-05-26 09:40:00,60.51,60.6,60.36,60.45,115070.0,47.3382,47.4086,47.2209,47.2913,115070.0
2016-05-26 09:50:00,60.45,60.46,60.35,60.46,138626.0,47.2913,47.2991,47.2131,47.2991,138626.0
2016-05-26 10:00:00,60.46,60.59,60.44,60.49,93473.0,47.2991,47.4008,47.2835,47.3226,93473.0
2016-05-26 10:10:00,60.5,60.72,60.47,60.72,126425.0,47.3304,47.5025,47.3069,47.5025,126425.0
2016-05-26 10:20:00,60.72,60.76,60.67,60.7,86192.0,47.5025,47.5338,47.4634,47.4869,86192.0
2016-05-26 10:30:00,60.7,60.79,60.62,60.64,88798.0,47.4869,47.5573,47.4243,47.4399,88798.0
2016-05-26 10:40:00,60.64,60.69,60.49,60.5,70314.0,47.4399,47.4791,47.3226,47.3304,70314.0
2016-05-26 10:50:00,60.49,60.57,60.42,60.43,94418.0,47.3226,47.3852,47.2678,47.2757,94418.0
2016-05-26 11:00:00,60.41,60.45,60.37,60.45,82820.0,47.26,47.2913,47.2287,47.2913,82820.0
2016-05-26 11:10:00,60.46,60.54,60.44,60.5,39058.0,47.2991,47.3617,47.2835,47.3304,39058.0
2016-05-26 11:20:00,60.49,60.57,60.44,60.54,59457.0,47.3226,47.3852,47.2835,47.3617,59457.0
2016-05-26 11:30:00,60.55,60.61,60.53,60.59,56538.0,47.3695,47.4165,47.3539,47.4008,56538.0
2016-05-26 11:40:00,60.59,60.66,60.56,60.64,41049.0,47.4008,47.4556,47.3774,47.4399,41049.0
2016-05-26 11:50:00,60.64,60.71,60.62,60.7,62651.0,47.4399,47.4947,47.4243,47.4869,62651.0
2016-05-26 12:00:00,60.69,60.72,60.62,60.63,88036.0,47.4791,47.5025,47.4243,47.4321,88036.0
2016-05-26 12:10:00,60.63,60.64,60.55,60.56,37452.0,47.4321,47.4399,47.3695,47.3774,37452.0
2016-05-26 12:20:00,60.56,60.69,60.55,60.65,46766.0,47.3774,47.4791,47.3695,47.4478,46766.0
2016-05-26 12:30:00,60.65,60.7,60.62,60.7,25499.0,47.4478,47.4869,47.4243,47.4869,25499.0
2016-05-26 12:40:00,60.69,60.7,60.65,60.68,36436.0,47.4791,47.4869,47.4478,47.4712,36436.0
2016-05-26 12:50:00,60.68,60.68,60.6,60.62,38702.0,47.4712,47.4712,47.4086,47.4243,38702.0
2016-05-26 13:00:00,60.62,60.66,60.62,60.64,44475.0,47.4243,47.4556,47.4243,47.4399,44475.0
2016-05-26 13:10:00,60.65,60.73,60.6,60.72,54557.0,47.4478,47.5103,47.4086,47.5025,54557.0
2016-05-26 13:20:00,60.72,60.72,60.64,60.69,55836.0,47.5025,47.5025,47.4399,47.4791,55836.0
2016-05-26 13:30:00,60.69,60.69,60.63,60.64,32474.0,47.4791,47.4791,47.4321,47.4399,32474.0
2016-05-26 13:40:00,60.63,60.73,60.63,60.71,59403.0,47.4321,47.5103,47.4321,47.4947,59403.0
2016-05-26 13:50:00,60.7,60.73,60.66,60.73,55986.0,47.4869,47.5103,47.4556,47.5103,55986.0
2016-05-26 14:00:00,60.72,60.76,60.69,60.75,51703.0,47.5025,47.5338,47.4791,47.526,51703.0
2016-05-26 14:10:00,60.74,60.76,60.67,60.68,63221.0,47.5182,47.5338,47.4634,47.4712,63221.0
2016-05-26 14:20:00,60.68,60.72,60.65,60.71,44380.0,47.4712,47.5025,47.4478,47.4947,44380.0
2016-05-26 14:30:00,60.71,60.74,60.66,60.68,52740.0,47.4947,47.5182,47.4556,47.4712,52740.0
2016-05-26 14:40:00,60.68,60.73,60.65,60.72,39723.0,47.4712,47.5103,47.4478,47.5025,39723.0
2016-05-26 14:50:00,60.71,60.76,60.69,60.75,63694.0,47.4947,47.5338,47.4791,47.526,63694.0
2016-05-26 15:00:00,60.76,60.77,60.7,60.75,53490.0,47.5338,47.5416,47.4869,47.526,53490.0
2016-05-26 15:10:00,60.75,60.77,60.72,60.75,62611.0,47.526,47.5416,47.5025,47.526,62611.0
2016-05-26 15:20:00,60.76,60.8,60.76,60.79,64222.0,47.5338,47.5651,47.5338,47.5573,64222.0
2016-05-26 15:30:00,60.78,60.8,60.77,60.77,75800.0,47.5495,47.5651,47.5416,47.5416,75800.0
2016-05-26 15:40:00,60.77,60.82,60.76,60.78,116991.0,47.5416,47.5808,47.5338,47.5495,116991.0
2016-05-26 15:50:00,60.78,60.78,60.72,60.78,284980.0,47.5495,47.5495,47.5025,47.5495,284980.0
2016-05-27 09:30:00,60.82,60.96,60.65,60.93,158584.0,47.5808,47.6903,47.4478,47.6668,158584.0
2016-05-27 09:40:00,60.9,60.94,60.83,60.92,71505.0,47.6433,47.6746,47.5886,47.659,71505.0
2016-05-27 09:50:00,60.93,60.97,60.79,60.84,74121.0,47.6668,47.6981,47.5573,47.5964,74121.0
2016-05-27 10:00:00,60.84,60.89,60.82,60.89,60247.0,47.5964,47.6355,47.5808,47.6355,60247.0
2016-05-27 10:10:00,60.88,60.95,60.85,60.88,63927.0,47.6277,47.6825,47.6042,47.6277,63927.0
2016-05-27 10:20:00,60.88,60.95,60.83,60.93,68810.0,47.6277,47.6825,47.5886,47.6668,68810.0
2016-05-27 10:30:00,60.93,60.95,60.84,60.85,62083.0,47.6668,47.6825,47.5964,47.6042,62083.0
2016-05-27 10:40:00,60.85,60.95,60.84,60.85,207036.0,47.6042,47.6825,47.5964,47.6042,207036.0
2016-05-27 10:50:00,60.85,60.92,60.83,60.88,138478.0,47.6042,47.659,47.5886,47.6277,138478.0
2016-05-27 11:00:00,60.88,60.89,60.83,60.87,82974.0,47.6277,47.6355,47.5886,47.6199,82974.0
2016-05-27 11:10:00,60.87,60.96,60.86,60.9,67337.0,47.6199,47.6903,47.6121,47.6433,67337.0
2016-05-27 11:20:00,60.91,60.98,60.89,60.98,77407.0,47.6512,47.7059,47.6355,47.7059,77407.0
2016-05-27 11:30:00,60.98,61.07,60.96,61.05,188584.0,47.7059,47.7763,47.6903,47.7607,188584.0
2016-05-27 11:40:00,61.05,61.08,61.0,61.03,93088.0,47.7607,47.7842,47.7216,47.745,93088.0
2016-05-27 11:50:00,61.03,61.08,61.0,61.03,77367.0,47.745,47.7842,47.7216,47.745,77367.0
2016-05-27 12:00:00,61.03,61.04,60.98,61.01,63913.0,47.745,47.7529,47.7059,47.7294,63913.0
2016-05-27 12:10:00,61.01,61.02,60.95,60.98,42528.0,47.7294,47.7372,47.6825,47.7059,42528.0
2016-05-27 12:20:00,60.98,60.99,60.9,60.96,49003.0,47.7059,47.7138,47.6433,47.6903,49003.0
2016-05-27 12:30:00,60.97,61.0,60.93,60.95,99981.0,47.6981,47.7216,47.6668,47.6825,99981.0
2016-05-27 12:40:00,60.94,60.95,60.89,60.92,34652.0,47.6746,47.6825,47.6355,47.659,34652.0
2016-05-27 12:50:00,60.92,60.95,60.9,60.91,31941.0,47.659,47.6825,47.6433,47.6512,31941.0
2016-05-27 13:00:00,60.92,60.97,60.9,60.93,66307.0,47.659,47.6981,47.6433,47.6668,66307.0
2016-05-27 13:10:00,60.93,60.99,60.92,60.98,63518.0,47.6668,47.7138,47.659,47.7059,63518.0
2016-05-27 13:20:00,60.98,61.03,60.98,60.99,58345.0,47.7059,47.745,47.7059,47.7138,58345.0
2016-05-27 13:30:00,60.99,61.03,60.94,60.96,86288.0,47.7138,47.745,47.6746,47.6903,86288.0
2016-05-27 13:40:00,60.96,61.04,60.95,61.02,136255.0,47.6903,47.7529,47.6825,47.7372,136255.0
2016-05-27 13:50:00,61.03,61.04,60.89,60.94,43537.0,47.745,47.7529,47.6355,47.6746,43537.0
2016-05-27 14:00:00,60.93,60.95,60.87,60.93,37765.0,47.6668,47.6825,47.6199,47.6668,37765.0
2016-05-27 14:10:00,60.93,60.94,60.89,60.9,25940.0,47.6668,47.6746,47.6355,47.6433,25940.0
2016-05-27 14:20:00,60.89,60.94,60.88,60.91,30700.0,47.6355,47.6746,47.6277,47.6512,30700.0
2016-05-27 14:30:00,60.9,60.93,60.83,60.85,91103.0,47.6433,47.6668,47.5886,47.6042,91103.0
2016-05-27 14:40:00,60.85,60.91,60.81,60.91,56850.0,47.6042,47.6512,47.5729,47.6512,56850.0
2016-05-27 14:50:00,60.91,60.94,60.89,60.92,27507.0,47.6512,47.6746,47.6355,47.659,27507.0
2016-05-27 15:00:00,60.92,60.94,60.89,60.93,67105.0,47.659,47.6746,47.6355,47.6668,67105.0
2016-05-27 15:10:00,60.94,60.95,60.91,60.94,24265.0,47.6746,47.6825,47.6512,47.6746,24265.0
2016-05-27 15:20:00,60.93,60.95,60.9,60.93,38417.0,47.6668,47.6825,47.6433,47.6668,38417.0
2016-05-27 15:30:00,60.93,60.97,60.92,60.94,71224.0,47.6668,47.6981,47.659,47.6746,71224.0
2016-05-27 15:40:00,60.93,60.98,60.9,60.97,91557.0,47.6668,47.7059,47.6433,47.6981,91557.0
2016-05-27 15:50:00,60.98,61.02,60.95,61.02,308894.0,47.7059,47.7372,47.6825,47.7372,308894.0
2016-05-31 09:30:00,61.02,61.21,60.97,61.05,167165.0,47.7372,47.8859,47.6981,47.7607,167165.0
2016-05-31 09:40:00,61.04,61.06,60.85,60.97,96275.0,47.7529,47.7685,47.6042,47.6981,96275.0
2016-05-31 09:50:00,60.97,61.01,60.87,60.97,68288.0,47.6981,47.7294,47.6199,47.6981,68288.0
2016-05-31 10:00:00,60.97,61.07,60.95,61.05,56283.0,47.6981,47.7763,47.6825,47.7607,56283.0
2016-05-31 10:10:00,61.05,61.06,60.9,60.95,40775.0,47.7607,47.7685,47.6433,47.6825,40775.0
2016-05-31 10:20:00,60.96,60.97,60.82,60.85,74627.0,47.6903,47.6981,47.5808,47.6042,74627.0
2016-05-31 10:30:00,60.85,60.92,60.8,60.84,100634.0,47.6042,47.659,47.5651,47.5964,100634.0
2016-05-31 10:40:00,60.84,60.87,60.77,60.83,80830.0,47.5964,47.6199,47.5416,47.5886,80830.0
2016-05-31 10:50:00,60.84,60.9,60.73,60.75,126986.0,47.5964,47.6433,47.5103,47.526,126986.0
2016-05-31 11:00:00,60.74,60.75,60.68,60.7,166319.0,47.5182,47.526,47.4712,47.4869,166319.0
2016-05-31 11:10:00,60.69,60.69,60.57,60.59,150564.0,47.4791,47.4791,47.3852,47.4008,150564.0
2016-05-31 11:20:00,60.59,60.61,60.57,60.58,79691.0,47.4008,47.4165,47.3852,47.393,79691.0
2016-05-31 11:30:00,60.58,60.64,60.53,60.57,176237.0,47.393,47.4399,47.3539,47.3852,176237.0
2016-05-31 11:40:00,60.56,60.57,60.48,60.51,134419.0,47.3774,47.3852,47.3148,47.3382,134419.0
2016-05-31 11:50:00,60.51,60.51,60.38,60.43,117632.0,47.3382,47.3382,47.2365,47.2757,117632.0
2016-05-31 12:00:00,60.42,60.46,60.36,60.37,84644.0,47.2678,47.2991,47.2209,47.2287,84644.0
2016-05-31 12:10:00,60.37,60.44,60.35,60.38,69016.0,47.2287,47.2835,47.2131,47.2365,69016.0
2016-05-31 12:20:00,60.39,60.43,60.34,60.4,146927.0,47.2444,47.2757,47.2052,47.2522,146927.0
2016-05-31 12:30:00,60.4,60.5,60.4,60.44,83088.0,47.2522,47.3304,47.2522,47.2835,83088.0
2016-05-31 12:40:00,60.45,60.48,60.43,60.45,56095.0,47.2913,47.3148,47.2757,47.2913,56095.0
2016-05-31 12:50:00,60.45,60.47,60.43,60.45,114305.0,47.2913,47.3069,47.2757,47.2913,114305.0
2016-05-31 13:00:00,60.45,60.45,60.37,60.41,106730.0,47.2913,47.2913,47.2287,47.26,106730.0
2016-05-31 13:10:00,60.42,60.44,60.41,60.42,58534.0,47.2678,47.2835,47.26,47.2678,58534.0
2016-05-31 13:20:00,60.43,60.54,60.42,60.53,111292.0,47.2757,47.3617,47.2678,47.3539,111292.0
2016-05-31 13:30:00,60.53,60.56,60.49,60.5,97997.0,47.3539,47.3774,47.3226,47.3304,97997.0
2016-05-31 13:40:00,60.49,60.52,60.48,60.48,81941.0,47.3226,47.3461,47.3148,47.3148,81941.0
2016-05-31 13:50:00,60.49,60.54,60.49,60.53,45338.0,47.3226,47.3617,47.3226,47.3539,45338.0
2016-05-31 14:00:00,60.53,60.53,60.29,60.31,120798.0,47.3539,47.3539,47.1661,47.1818,120798.0
2016-05-31 14:10:00,60.31,60.35,60.3,60.35,86396.0,47.1818,47.2131,47.174,47.2131,86396.0
2016-05-31 14:20:00,60.34,60.45,60.33,60.45,87071.0,47.2052,47.2913,47.1974,47.2913,87071.0
2016-05-31 14:30:00,60.45,60.45,60.32,60.34,77413.0,47.2913,47.2913,47.1896,47.2052,77413.0
2016-05-31 14:40:00,60.35,60.4,60.32,60.4,104533.0,47.2131,47.2522,47.1896,47.2522,104533.0
2016-05-31 14:50:00,60.4,60.42,60.35,60.4,74765.0,47.2522,47.2678,47.2131,47.2522,74765.0
2016-05-31 15:00:00,60.4,60.43,60.35,60.43,78494.0,47.2522,47.2757,47.2131,47.2757,78494.0
2016-05-31 15:10:00,60.43,60.5,60.42,60.49,74991.0,47.2757,47.3304,47.2678,47.3226,74991.0
2016-05-31 15:20:00,60.49,60.51,60.45,60.48,92905.0,47.3226,47.3382,47.2913,47.3148,92905.0
2016-05-31 15:30:00,60.48,60.57,60.47,60.55,137058.0,47.3148,47.3852,47.3069,47.3695,137058.0
2016-05-31 15:40:00,60.55,60.57,60.49,60.51,236107.0,47.3695,47.3852,47.3226,47.3382,236107.0
2016-05-31 15:50:00,60.51,60.68,60.5,60.6,558342.0,47.3382,47.4712,47.3304,47.4086,558342.0
2016-06-01 09:30:00,60.51,60.63,60.21,60.61,239774.0,47.3382,47.4321,47.1035,47.4165,239774.0
2016-06-01 09:40:00,60.61,60.66,60.52,60.63,130310.0,47.4165,47.4556,47.3461,47.4321,130310.0
2016-06-01 09:50:00,60.63,60.67,60.51,60.62,113114.0,47.4321,47.4634,47.3382,47.4243,113114.0
2016-06-01 10:00:00,60.62,60.94,60.58,60.84,118784.0,47.4243,47.6746,47.393,47.5964,118784.0
2016-06-01 10:10:00,60.85,60.89,60.79,60.79,101942.0,47.6042,47.6355,47.5573,47.5573,101942.0
2016-06-01 10:20:00,60.79,60.89,60.71,60.73,83823.0,47.5573,47.6355,47.4947,47.5103,83823.0
2016-06-01 10:30:00,60.73,60.86,60.71,60.82,50030.0,47.5103,47.6121,47.4947,47.5808,50030.0
2016-06-01 10:40:00,60.82,60.83,60.74,60.76,99323.0,47.5808,47.5886,47.5182,47.5338,99323.0
2016-06-01 10:50:00,60.76,60.89,60.75,60.86,64018.0,47.5338,47.6355,47.526,47.6121,64018.0
2016-06-01 11:00:00,60.86,60.97,60.86,60.94,68336.0,47.6121,47.6981,47.6121,47.6746,68336.0
2016-06-01 11:10:00,60.95,61.0,60.92,60.96,86529.0,47.6825,47.7216,47.659,47.6903,86529.0
2016-06-01 11:20:00,60.95,60.97,60.84,60.86,79385.0,47.6825,47.6981,47.5964,47.6121,79385.0
2016-06-01 11:30:00,60.85,60.9,60.79,60.82,72333.0,47.6042,47.6433,47.5573,47.5808,72333.0
2016-06-01 11:40:00,60.81,60.87,60.75,60.87,78582.0,47.5729,47.6199,47.526,47.6199,78582.0
2016-06-01 11:50:00,60.87,60.95,60.85,60.89,99360.0,47.6199,47.6825,47.6042,47.6355,99360.0
2016-06-01 12:00:00,60.89,60.97,60.88,60.93,66941.0,47.6355,47.6981,47.6277,47.6668,66941.0
2016-06-01 12:10:00,60.93,61.0,60.92,60.97,58553.0,47.6668,47.7216,47.659,47.6981,58553.0
2016-06-01 12:20:00,60.96,61.0,60.91,60.97,66559.0,47.6903,47.7216,47.6512,47.6981,66559.0
2016-06-01 12:30:00,60.97,60.98,60.92,60.92,80662.0,47.6981,47.7059,47.659,47.659,80662.0
2016-06-01 12:40:00,60.92,61.0,60.9,60.97,55795.0,47.659,47.7216,47.6433,47.6981,55795.0
2016-06-01 12:50:00,60.97,61.07,60.96,61.06,108118.0,47.6981,47.7763,47.6903,47.7685,108118.0
2016-06-01 13:00:00,61.07,61.09,61.04,61.05,155700.0,47.7763,47.792,47.7529,47.7607,155700.0
2016-06-01 13:10:00,61.05,61.07,60.98,61.03,56947.0,47.7607,47.7763,47.7059,47.745,56947.0
2016-06-01 13:20:00,61.03,61.08,61.02,61.03,57184.0,47.745,47.7842,47.7372,47.745,57184.0
2016-06-01 13:30:00,61.03,61.06,61.0,61.02,81677.0,47.745,47.7685,47.7216,47.7372,81677.0
2016-06-01 13:40:00,61.01,61.06,61.0,61.06,64633.0,47.7294,47.7685,47.7216,47.7685,64633.0
2016-06-01 13:50:00,61.05,61.11,61.04,61.1,33187.0,47.7607,47.8076,47.7529,47.7998,33187.0
2016-06-01 14:00:00,61.11,61.11,61.02,61.11,80734.0,47.8076,47.8076,47.7372,47.8076,80734.0
2016-06-01 14:10:00,61.1,61.24,61.1,61.2,98726.0,47.7998,47.9093,47.7998,47.878,98726.0
2016-06-01 14:20:00,61.2,61.22,61.18,61.22,97187.0,47.878,47.8937,47.8624,47.8937,97187.0
2016-06-01 14:30:00,61.22,61.22,61.07,61.09,109301.0,47.8937,47.8937,47.7763,47.792,109301.0
2016-06-01 14:40:00,61.09,61.11,61.05,61.08,48258.0,47.792,47.8076,47.7607,47.7842,48258.0
2016-06-01 14:50:00,61.08,61.18,61.07,61.16,60433.0,47.7842,47.8624,47.7763,47.8467,60433.0
2016-06-01 15:00:00,61.17,61.17,61.13,61.13,60752.0,47.8546,47.8546,47.8233,47.8233,60752.0
2016-06-01 15:10:00,61.13,61.15,61.09,61.13,53470.0,47.8233,47.8389,47.792,47.8233,53470.0
2016-06-01 15:20:00,61.12,61.15,61.09,61.13,61467.0,47.8155,47.8389,47.792,47.8233,61467.0
2016-06-01 15:30:00,61.14,61.16,61.07,61.13,62489.0,47.8311,47.8467,47.7763,47.8233,62489.0
2016-06-01 15:40:00,61.14,61.16,61.05,61.06,77103.0,47.8311,47.8467,47.7607,47.7685,77103.0
2016-06-01 15:50:00,61.06,61.1,61.0,61.07,204314.0,47.7685,47.7998,47.7216,47.7763,204314.0
2016-06-02 09:30:00,60.84,60.93,60.61,60.83,106421.0,47.5964,47.6668,47.4165,47.5886,106421.0
2016-06-02 09:40:00,60.83,60.83,60.61,60.63,68942.0,47.5886,47.5886,47.4165,47.4321,68942.0
2016-06-02 09:50:00,60.62,60.63,60.55,60.58,91727.0,47.4243,47.4321,47.3695,47.393,91727.0
2016-06-02 10:00:00,60.58,60.84,60.57,60.8,66452.0,47.393,47.5964,47.3852,47.5651,66452.0
2016-06-02 10:10:00,60.79,60.8,60.68,60.72,26412.0,47.5573,47.5651,47.4712,47.5025,26412.0
2016-06-02 10:20:00,60.71,60.8,60.67,60.78,70126.0,47.4947,47.5651,47.4634,47.5495,70126.0
2016-06-02 10:30:00,60.79,60.89,60.76,60.79,31804.0,47.5573,47.6355,47.5338,47.5573,31804.0
2016-06-02 10:40:00,60.78,60.8,60.72,60.77,34453.0,47.5495,47.5651,47.5025,47.5416,34453.0
2016-06-02 10:50:00,60.77,60.78,60.71,60.78,69995.0,47.5416,47.5495,47.4947,47.5495,69995.0
2016-06-02 11:00:00,60.78,60.88,60.75,60.85,48970.0,47.5495,47.6277,47.526,47.6042,48970.0
2016-06-02 11:10:00,60.84,60.86,60.77,60.77,34145.0,47.5964,47.6121,47.5416,47.5416,34145.0
2016-06-02 11:20:00,60.77,60.81,60.75,60.8,28457.0,47.5416,47.5729,47.526,47.5651,28457.0
2016-06-02 11:30:00,60.78,60.79,60.71,60.76,53560.0,47.5495,47.5573,47.4947,47.5338,53560.0
2016-06-02 11:40:00,60.76,60.81,60.73,60.74,71242.0,47.5338,47.5729,47.5103,47.5182,71242.0
2016-06-02 11:50:00,60.73,60.8,60.71,60.74,77355.0,47.5103,47.5651,47.4947,47.5182,77355.0
2016-06-02 12:00:00,60.74,60.75,60.65,60.66,68148.0,47.5182,47.526,47.4478,47.4556,68148.0
2016-06-02 12:10:00,60.66,60.7,60.63,60.67,26861.0,47.4556,47.4869,47.4321,47.4634,26861.0
2016-06-02 12:20:00,60.67,60.72,60.64,60.65,124514.0,47.4634,47.5025,47.4399,47.4478,124514.0
2016-06-02 12:30:00,60.66,60.71,60.65,60.69,64497.0,47.4556,47.4947,47.4478,47.4791,64497.0
2016-06-02 12:40:00,60.69,60.71,60.68,60.69,26232.0,47.4791,47.4947,47.4712,47.4791,26232.0
2016-06-02 12:50:00,60.7,60.77,60.69,60.74,131969.0,47.4869,47.5416,47.4791,47.5182,131969.0
2016-06-02 13:00:00,60.74,60.77,60.71,60.71,120999.0,47.5182,47.5416,47.4947,47.4947,120999.0
2016-06-02 13:10:00,60.71,60.72,60.61,60.61,83104.0,47.4947,47.5025,47.4165,47.4165,83104.0
2016-06-02 13:20:00,60.62,60.63,60.5,60.55,157228.0,47.4243,47.4321,47.3304,47.3695,157228.0
2016-06-02 13:30:00,60.56,60.6,60.43,60.56,242676.0,47.3774,47.4086,47.2757,47.3774,242676.0
2016-06-02 13:40:00,60.56,60.6,60.5,60.59,54851.0,47.3774,47.4086,47.3304,47.4008,54851.0
2016-06-02 13:50:00,60.58,60.66,60.57,60.62,53325.0,47.393,47.4556,47.3852,47.4243,53325.0
2016-06-02 14:00:00,60.63,60.78,60.62,60.73,74083.0,47.4321,47.5495,47.4243,47.5103,74083.0
2016-06-02 14:10:00,60.73,60.73,60.67,60.72,35548.0,47.5103,47.5103,47.4634,47.5025,35548.0
2016-06-02 14:20:00,60.72,60.77,60.67,60.68,52528.0,47.5025,47.5416,47.4634,47.4712,52528.0
2016-06-02 14:30:00,60.69,60.7,60.65,60.66,37441.0,47.4791,47.4869,47.4478,47.4556,37441.0
2016-06-02 14:40:00,60.66,60.72,60.65,60.67,31916.0,47.4556,47.5025,47.4478,47.4634,31916.0
2016-06-02 14:50:00,60.67,60.68,60.65,60.65,26379.0,47.4634,47.4712,47.4478,47.4478,26379.0
2016-06-02 15:00:00,60.65,60.7,60.64,60.66,74040.0,47.4478,47.4869,47.4399,47.4556,74040.0
2016-06-02 15:10:00,60.66,60.7,60.65,60.66,32554.0,47.4556,47.4869,47.4478,47.4556,32554.0
2016-06-02 15:20:00,60.66,60.69,60.65,60.69,47348.0,47.4556,47.4791,47.4478,47.4791,47348.0
2016-06-02 15:30:00,60.69,60.69,60.66,60.66,81902.0,47.4791,47.4791,47.4556,47.4556,81902.0
2016-06-02 15:40:00,60.67,60.68,60.56,60.57,73639.0,47.4634,47.4712,47.3774,47.3852,73639.0
2016-06-02 15:50:00,60.58,60.76,60.58,60.75,305194.0,47.393,47.5338,47.393,47.526,305194.0
2016-06-03 09:30:00,61.17,61.17,60.44,60.48,185120.0,47.8546,47.8546,47.2835,47.3148,185120.0
2016-06-03 09:40:00,60.48,60.55,60.38,60.49,85689.0,47.3148,47.3695,47.2365,47.3226,85689.0
2016-06-03 09:50:00,60.48,60.49,60.35,60.4,85618.0,47.3148,47.3226,47.2131,47.2522,85618.0
2016-06-03 10:00:00,60.41,60.41,60.23,60.24,96611.0,47.26,47.26,47.1192,47.127,96611.0
2016-06-03 10:10:00,60.24,60.36,60.14,60.28,133679.0,47.127,47.2209,47.0488,47.1583,133679.0
2016-06-03 10:20:00,60.27,60.28,60.17,60.23,74613.0,47.1505,47.1583,47.0722,47.1192,74613.0
2016-06-03 10:30:00,60.23,60.52,60.22,60.45,66895.0,47.1192,47.3461,47.1114,47.2913,66895.0
2016-06-03 10:40:00,60.47,60.47,60.38,60.44,41911.0,47.3069,47.3069,47.2365,47.2835,41911.0
2016-06-03 10:50:00,60.45,60.49,60.37,60.39,47329.0,47.2913,47.3226,47.2287,47.2444,47329.0
2016-06-03 11:00:00,60.39,60.43,60.3,60.3,44928.0,47.2444,47.2757,47.174,47.174,44928.0
2016-06-03 11:10:00,60.3,60.35,60.26,60.35,28327.0,47.174,47.2131,47.1427,47.2131,28327.0
2016-06-03 11:20:00,60.34,60.39,60.29,60.33,37985.0,47.2052,47.2444,47.1661,47.1974,37985.0
2016-06-03 11:30:00,60.34,60.4,60.25,60.36,58377.0,47.2052,47.2522,47.1348,47.2209,58377.0
2016-06-03 11:40:00,60.35,60.44,60.34,60.41,32755.0,47.2131,47.2835,47.2052,47.26,32755.0
2016-06-03 11:50:00,60.42,60.5,60.39,60.46,28101.0,47.2678,47.3304,47.2444,47.2991,28101.0
2016-06-03 12:00:00,60.46,60.54,60.42,60.42,51978.0,47.2991,47.3617,47.2678,47.2678,51978.0
2016-06-03 12:10:00,60.42,60.5,60.36,60.36,39878.0,47.2678,47.3304,47.2209,47.2209,39878.0
2016-06-03 12:20:00,60.37,60.43,60.35,60.35,20277.0,47.2287,47.2757,47.2131,47.2131,20277.0
2016-06-03 12:30:00,60.35,60.44,60.3,60.32,32565.0,47.2131,47.2835,47.174,47.1896,32565.0
2016-06-03 12:40:00,60.32,60.35,60.22,60.23,41910.0,47.1896,47.2131,47.1114,47.1192,41910.0
2016-06-03 12:50:00,60.22,60.24,60.17,60.23,42985.0,47.1114,47.127,47.0722,47.1192,42985.0
2016-06-03 13:00:00,60.23,60.35,60.23,60.35,22279.0,47.1192,47.2131,47.1192,47.2131,22279.0
2016-06-03 13:10:00,60.35,60.37,60.31,60.33,18227.0,47.2131,47.2287,47.1818,47.1974,18227.0
2016-06-03 13:20:00,60.33,60.37,60.28,60.28,21375.0,47.1974,47.2287,47.1583,47.1583,21375.0
2016-06-03 13:30:00,60.28,60.35,60.27,60.34,20207.0,47.1583,47.2131,47.1505,47.2052,20207.0
2016-06-03 13:40:00,60.34,60.44,60.34,60.39,28181.0,47.2052,47.2835,47.2052,47.2444,28181.0
2016-06-03 13:50:00,60.4,60.42,60.35,60.42,21457.0,47.2522,47.2678,47.2131,47.2678,21457.0
2016-06-03 14:00:00,60.42,60.42,60.36,60.38,26072.0,47.2678,47.2678,47.2209,47.2365,26072.0
2016-06-03 14:10:00,60.39,60.4,60.33,60.4,35023.0,47.2444,47.2522,47.1974,47.2522,35023.0
2016-06-03 14:20:00,60.4,60.49,60.35,60.47,34801.0,47.2522,47.3226,47.2131,47.3069,34801.0
2016-06-03 14:30:00,60.46,60.55,60.46,60.54,30502.0,47.2991,47.3695,47.2991,47.3617,30502.0
2016-06-03 14:40:00,60.54,60.58,60.51,60.55,41340.0,47.3617,47.393,47.3382,47.3695,41340.0
2016-06-03 14:50:00,60.55,60.6,60.53,60.53,53407.0,47.3695,47.4086,47.3539,47.3539,53407.0
2016-06-03 15:00:00,60.53,60.53,60.46,60.48,34732.0,47.3539,47.3539,47.2991,47.3148,34732.0
2016-06-03 15:10:00,60.48,60.53,60.47,60.5,36632.0,47.3148,47.3539,47.3069,47.3304,36632.0
2016-06-03 15:20:00,60.5,60.55,60.48,60.55,32068.0,47.3304,47.3695,47.3148,47.3695,32068.0
2016-06-03 15:30:00,60.55,60.58,60.52,60.58,49117.0,47.3695,47.393,47.3461,47.393,49117.0
2016-06-03 15:40:00,60.57,60.58,60.44,60.47,89017.0,47.3852,47.393,47.2835,47.3069,89017.0
2016-06-03 15:50:00,60.49,60.56,60.47,60.53,245762.0,47.3226,47.3774,47.3069,47.3539,245762.0
2016-06-06 09:30:00,60.68,60.76,60.55,60.74,175204.0,47.4712,47.5338,47.3695,47.5182,175204.0
2016-06-06 09:40:00,60.73,61.03,60.69,60.98,190928.0,47.5103,47.745,47.4791,47.7059,190928.0
2016-06-06 09:50:00,60.97,61.18,60.97,61.17,239665.0,47.6981,47.8624,47.6981,47.8546,239665.0
2016-06-06 10:00:00,61.17,61.18,60.97,61.0,120037.0,47.8546,47.8624,47.6981,47.7216,120037.0
2016-06-06 10:10:00,60.99,61.04,60.98,61.03,156738.0,47.7138,47.7529,47.7059,47.745,156738.0
2016-06-06 10:20:00,61.02,61.02,60.89,60.89,105621.0,47.7372,47.7372,47.6355,47.6355,105621.0
2016-06-06 10:30:00,60.9,61.0,60.89,60.96,221121.0,47.6433,47.7216,47.6355,47.6903,221121.0
2016-06-06 10:40:00,60.96,61.04,60.94,61.0,70868.0,47.6903,47.7529,47.6746,47.7216,70868.0
2016-06-06 10:50:00,61.0,61.03,60.93,61.02,132035.0,47.7216,47.745,47.6668,47.7372,132035.0
2016-06-06 11:00:00,61.01,61.02,60.97,61.0,103931.0,47.7294,47.7372,47.6981,47.7216,103931.0
2016-06-06 11:10:00,61.0,61.03,60.97,61.01,73689.0,47.7216,47.745,47.6981,47.7294,73689.0
2016-06-06 11:20:00,61.0,61.03,60.98,61.01,106666.0,47.7216,47.745,47.7059,47.7294,106666.0
2016-06-06 11:30:00,61.01,61.02,60.95,61.0,113717.0,47.7294,47.7372,47.6825,47.7216,113717.0
2016-06-06 11:40:00,61.0,61.04,60.99,61.01,78356.0,47.7216,47.7529,47.7138,47.7294,78356.0
2016-06-06 11:50:00,61.01,61.06,60.96,61.0,102481.0,47.7294,47.7685,47.6903,47.7216,102481.0
2016-06-06 12:00:00,61.0,61.03,60.98,61.0,78586.0,47.7216,47.745,47.7059,47.7216,78586.0
2016-06-06 12:10:00,60.99,61.0,60.95,60.98,90597.0,47.7138,47.7216,47.6825,47.7059,90597.0
2016-06-06 12:20:00,60.98,61.04,60.98,61.02,89878.0,47.7059,47.7529,47.7059,47.7372,89878.0
2016-06-06 12:30:00,61.02,61.06,60.98,61.0,79305.0,47.7372,47.7685,47.7059,47.7216,79305.0
2016-06-06 12:40:00,61.01,61.09,60.99,61.01,76220.0,47.7294,47.792,47.7138,47.7294,76220.0
2016-06-06 12:50:00,61.0,61.08,60.95,61.07,230535.0,47.7216,47.7842,47.6825,47.7763,230535.0
2016-06-06 13:00:00,61.06,61.11,61.02,61.11,79687.0,47.7685,47.8076,47.7372,47.8076,79687.0
2016-06-06 13:10:00,61.11,61.24,61.11,61.2,161439.0,47.8076,47.9093,47.8076,47.878,161439.0
2016-06-06 13:20:00,61.2,61.25,61.2,61.21,72331.0,47.878,47.9172,47.878,47.8859,72331.0
2016-06-06 13:30:00,61.21,61.26,61.19,61.23,119906.0,47.8859,47.925,47.8702,47.9015,119906.0
2016-06-06 13:40:00,61.22,61.23,61.16,61.19,84382.0,47.8937,47.9015,47.8467,47.8702,84382.0
2016-06-06 13:50:00,61.18,61.25,61.18,61.2,137902.0,47.8624,47.9172,47.8624,47.878,137902.0
2016-06-06 14:00:00,61.2,61.28,61.2,61.25,103231.0,47.878,47.9406,47.878,47.9172,103231.0
2016-06-06 14:10:00,61.24,61.32,61.24,61.3,147475.0,47.9093,47.9719,47.9093,47.9563,147475.0
2016-06-06 14:20:00,61.3,61.34,61.27,61.3,208371.0,47.9563,47.9876,47.9328,47.9563,208371.0
2016-06-06 14:30:00,61.3,61.36,61.23,61.36,132915.0,47.9563,48.0032,47.9015,48.0032,132915.0
2016-06-06 14:40:00,61.35,61.41,61.34,61.39,337530.0,47.9954,48.0423,47.9876,48.0267,337530.0
2016-06-06 14:50:00,61.39,61.47,61.38,61.44,176190.0,48.0267,48.0893,48.0189,48.0658,176190.0
2016-06-06 15:00:00,61.43,61.44,61.33,61.36,302649.0,48.058,48.0658,47.9797,48.0032,302649.0
2016-06-06 15:10:00,61.36,61.43,61.35,61.4,344322.0,48.0032,48.058,47.9954,48.0345,344322.0
2016-06-06 15:20:00,61.4,61.4,61.34,61.35,230660.0,48.0345,48.0345,47.9876,47.9954,230660.0
2016-06-06 15:30:00,61.35,61.43,61.34,61.39,368185.0,47.9954,48.058,47.9876,48.0267,368185.0
2016-06-06 15:40:00,61.39,61.42,61.38,61.4,449709.0,48.0267,48.0502,48.0189,48.0345,449709.0
2016-06-06 15:50:00,61.4,61.41,61.29,61.3,1074895.0,48.0345,48.0423,47.9484,47.9563,1074895.0
2016-06-07 09:30:00,61.5,61.6,61.4,61.54,194595.0,48.1127,48.191,48.0345,48.144,194595.0
2016-06-07 09:40:00,61.55,61.77,61.52,61.73,304175.0,48.1519,48.324,48.1284,48.2927,304175.0
2016-06-07 09:50:00,61.74,61.75,61.6,61.63,149681.0,48.3005,48.3083,48.191,48.2144,149681.0
2016-06-07 10:00:00,61.63,61.69,61.58,61.59,103929.0,48.2144,48.2614,48.1753,48.1831,103929.0
2016-06-07 10:10:00,61.6,61.67,61.57,61.61,79652.0,48.191,48.2457,48.1675,48.1988,79652.0
2016-06-07 10:20:00,61.61,61.62,61.55,61.6,102450.0,48.1988,48.2066,48.1519,48.191,102450.0
2016-06-07 10:30:00,61.6,61.63,61.55,61.55,107404.0,48.191,48.2144,48.1519,48.1519,107404.0
2016-06-07 10:40:00,61.55,61.57,61.42,61.44,100139.0,48.1519,48.1675,48.0502,48.0658,100139.0
2016-06-07 10:50:00,61.44,61.49,61.42,61.49,70957.0,48.0658,48.1049,48.0502,48.1049,70957.0
2016-06-07 11:00:00,61.49,61.58,61.48,61.57,66913.0,48.1049,48.1753,48.0971,48.1675,66913.0
2016-06-07 11:10:00,61.58,61.63,61.53,61.63,45652.0,48.1753,48.2144,48.1362,48.2144,45652.0
2016-06-07 11:20:00,61.62,61.67,61.54,61.59,63711.0,48.2066,48.2457,48.144,48.1831,63711.0
2016-06-07 11:30:00,61.6,61.6,61.54,61.56,64530.0,48.191,48.191,48.144,48.1597,64530.0
2016-06-07 11:40:00,61.55,61.62,61.55,61.58,110788.0,48.1519,48.2066,48.1519,48.1753,110788.0
2016-06-07 11:50:00,61.57,61.64,61.52,61.52,80605.0,48.1675,48.2223,48.1284,48.1284,80605.0
2016-06-07 12:00:00,61.52,61.62,61.52,61.59,108615.0,48.1284,48.2066,48.1284,48.1831,108615.0
2016-06-07 12:10:00,61.59,61.63,61.58,61.6,58586.0,48.1831,48.2144,48.1753,48.191,58586.0
2016-06-07 12:20:00,61.6,61.61,61.58,61.6,54538.0,48.191,48.1988,48.1753,48.191,54538.0
2016-06-07 12:30:00,61.59,61.64,61.59,61.61,94870.0,48.1831,48.2223,48.1831,48.1988,94870.0
2016-06-07 12:40:00,61.6,61.67,61.59,61.63,39407.0,48.191,48.2457,48.1831,48.2144,39407.0
2016-06-07 12:50:00,61.63,61.65,61.58,61.65,55953.0,48.2144,48.2301,48.1753,48.2301,55953.0
2016-06-07 13:00:00,61.64,61.69,61.63,61.68,51915.0,48.2223,48.2614,48.2144,48.2536,51915.0
2016-06-07 13:10:00,61.68,61.68,61.62,61.68,52652.0,48.2536,48.2536,48.2066,48.2536,52652.0
2016-06-07 13:20:00,61.69,61.71,61.66,61.69,79541.0,48.2614,48.277,48.2379,48.2614,79541.0
2016-06-07 13:30:00,61.68,61.68,61.64,61.65,50048.0,48.2536,48.2536,48.2223,48.2301,50048.0
2016-06-07 13:40:00,61.65,61.67,61.65,61.67,45596.0,48.2301,48.2457,48.2301,48.2457,45596.0
2016-06-07 13:50:00,61.67,61.68,61.64,61.68,82936.0,48.2457,48.2536,48.2223,48.2536,82936.0
2016-06-07 14:00:00,61.68,61.7,61.65,61.7,78981.0,48.2536,48.2692,48.2301,48.2692,78981.0
2016-06-07 14:10:00,61.7,61.7,61.64,61.65,75151.0,48.2692,48.2692,48.2223,48.2301,75151.0
2016-06-07 14:20:00,61.65,61.76,61.65,61.72,92066.0,48.2301,48.3161,48.2301,48.2848,92066.0
2016-06-07 14:30:00,61.71,61.72,61.67,61.71,79219.0,48.277,48.2848,48.2457,48.277,79219.0
2016-06-07 14:40:00,61.7,61.73,61.69,61.71,58710.0,48.2692,48.2927,48.2614,48.277,58710.0
2016-06-07 14:50:00,61.7,61.75,61.69,61.72,83759.0,48.2692,48.3083,48.2614,48.2848,83759.0
2016-06-07 15:00:00,61.71,61.72,61.69,61.71,91212.0,48.277,48.2848,48.2614,48.277,91212.0
2016-06-07 15:10:00,61.71,61.71,61.63,61.67,88826.0,48.277,48.277,48.2144,48.2457,88826.0
2016-06-07 15:20:00,61.67,61.74,61.66,61.72,99907.0,48.2457,48.3005,48.2379,48.2848,99907.0
2016-06-07 15:30:00,61.72,61.74,61.63,61.65,114564.0,48.2848,48.3005,48.2144,48.2301,114564.0
2016-06-07 15:40:00,61.65,61.65,61.55,61.55,184292.0,48.2301,48.2301,48.1519,48.1519,184292.0
2016-06-07 15:50:00,61.55,61.59,61.51,61.57,736514.0,48.1519,48.1831,48.1206,48.1675,736514.0
2016-06-08 09:30:00,61.6,61.85,61.59,61.75,156350.0,48.191,48.3865,48.1831,48.3083,156350.0
2016-06-08 09:40:00,61.76,61.91,61.75,61.9,213394.0,48.3161,48.4335,48.3083,48.4257,213394.0
2016-06-08 09:50:00,61.91,62.02,61.87,61.92,224788.0,48.4335,48.5195,48.4022,48.4413,224788.0
2016-06-08 10:00:00,61.93,61.93,61.81,61.85,89471.0,48.4491,48.4491,48.3553,48.3865,89471.0
2016-06-08 10:10:00,61.86,61.86,61.64,61.71,87894.0,48.3944,48.3944,48.2223,48.277,87894.0
2016-06-08 10:20:00,61.71,61.73,61.63,61.71,43081.0,48.277,48.2927,48.2144,48.277,43081.0
2016-06-08 10:30:00,61.71,61.81,61.7,61.78,54568.0,48.277,48.3553,48.2692,48.3318,54568.0
2016-06-08 10:40:00,61.79,61.9,61.76,61.9,75752.0,48.3396,48.4257,48.3161,48.4257,75752.0
2016-06-08 10:50:00,61.9,61.91,61.88,61.9,84112.0,48.4257,48.4335,48.41,48.4257,84112.0
2016-06-08 11:00:00,61.9,61.9,61.77,61.88,108312.0,48.4257,48.4257,48.324,48.41,108312.0
2016-06-08 11:10:00,61.88,61.96,61.87,61.94,82966.0,48.41,48.4726,48.4022,48.457,82966.0
2016-06-08 11:20:00,61.95,62.03,61.94,62.01,97352.0,48.4648,48.5274,48.457,48.5117,97352.0
2016-06-08 11:30:00,62.02,62.1,61.99,62.1,129246.0,48.5195,48.5821,48.4961,48.5821,129246.0
2016-06-08 11:40:00,62.1,62.17,62.1,62.15,118552.0,48.5821,48.6369,48.5821,48.6212,118552.0
2016-06-08 11:50:00,62.15,62.18,62.09,62.16,88316.0,48.6212,48.6447,48.5743,48.6291,88316.0
2016-06-08 12:00:00,62.16,62.17,62.1,62.17,80993.0,48.6291,48.6369,48.5821,48.6369,80993.0
2016-06-08 12:10:00,62.17,62.23,62.14,62.22,91156.0,48.6369,48.6838,48.6134,48.676,91156.0
2016-06-08 12:20:00,62.22,62.29,62.2,62.24,105997.0,48.676,48.7308,48.6604,48.6917,105997.0
2016-06-08 12:30:00,62.23,62.26,62.15,62.18,102974.0,48.6838,48.7073,48.6212,48.6447,102974.0
2016-06-08 12:40:00,62.18,62.2,62.16,62.19,73141.0,48.6447,48.6604,48.6291,48.6525,73141.0
2016-06-08 12:50:00,62.19,62.25,62.16,62.23,107961.0,48.6525,48.6995,48.6291,48.6838,107961.0
2016-06-08 13:00:00,62.25,62.25,62.19,62.2,49474.0,48.6995,48.6995,48.6525,48.6604,49474.0
2016-06-08 13:10:00,62.2,62.23,62.16,62.16,59164.0,48.6604,48.6838,48.6291,48.6291,59164.0
2016-06-08 13:20:00,62.17,62.17,62.07,62.07,72123.0,48.6369,48.6369,48.5587,48.5587,72123.0
2016-06-08 13:30:00,62.06,62.11,62.05,62.07,61108.0,48.5508,48.59,48.543,48.5587,61108.0
2016-06-08 13:40:00,62.08,62.09,61.97,61.97,34934.0,48.5665,48.5743,48.4804,48.4804,34934.0
2016-06-08 13:50:00,61.98,62.02,61.97,61.99,41592.0,48.4883,48.5195,48.4804,48.4961,41592.0
2016-06-08 14:00:00,62.0,62.0,61.93,61.97,55042.0,48.5039,48.5039,48.4491,48.4804,55042.0
2016-06-08 14:10:00,61.97,62.08,61.94,62.07,71344.0,48.4804,48.5665,48.457,48.5587,71344.0
2016-06-08 14:20:00,62.06,62.14,62.04,62.14,97201.0,48.5508,48.6134,48.5352,48.6134,97201.0
2016-06-08 14:30:00,62.14,62.15,62.1,62.13,81618.0,48.6134,48.6212,48.5821,48.6056,81618.0
2016-06-08 14:40:00,62.13,62.17,62.11,62.12,61173.0,48.6056,48.6369,48.59,48.5978,61173.0
2016-06-08 14:50:00,62.12,62.16,62.1,62.15,70973.0,48.5978,48.6291,48.5821,48.6212,70973.0
2016-06-08 15:00:00,62.14,62.16,62.07,62.11,59636.0,48.6134,48.6291,48.5587,48.59,59636.0
2016-06-08 15:10:00,62.11,62.12,62.07,62.08,60430.0,48.59,48.5978,48.5587,48.5665,60430.0
2016-06-08 15:20:00,62.07,62.08,62.0,62.03,82428.0,48.5587,48.5665,48.5039,48.5274,82428.0
2016-06-08 15:30:00,62.03,62.04,61.99,62.03,104057.0,48.5274,48.5352,48.4961,48.5274,104057.0
2016-06-08 15:40:00,62.04,62.06,62.01,62.05,105198.0,48.5352,48.5508,48.5117,48.543,105198.0
2016-06-08 15:50:00,62.05,62.09,62.04,62.08,332228.0,48.543,48.5743,48.5352,48.5665,332228.0
2016-06-09 09:30:00,62.29,62.29,61.51,61.66,279987.0,48.7308,48.7308,48.1206,48.2379,279987.0
2016-06-09 09:40:00,61.67,61.9,61.67,61.84,167062.0,48.2457,48.4257,48.2457,48.3787,167062.0
2016-06-09 09:50:00,61.86,61.9,61.76,61.84,104990.0,48.3944,48.4257,48.3161,48.3787,104990.0
2016-06-09 10:00:00,61.84,61.85,61.66,61.66,157726.0,48.3787,48.3865,48.2379,48.2379,157726.0
2016-06-09 10:10:00,61.67,61.87,61.66,61.84,204101.0,48.2457,48.4022,48.2379,48.3787,204101.0
2016-06-09 10:20:00,61.84,61.88,61.73,61.76,114170.0,48.3787,48.41,48.2927,48.3161,114170.0
2016-06-09 10:30:00,61.76,61.79,61.62,61.7,85228.0,48.3161,48.3396,48.2066,48.2692,85228.0
2016-06-09 10:40:00,61.7,61.81,61.67,61.8,61734.0,48.2692,48.3553,48.2457,48.3474,61734.0
2016-06-09 10:50:00,61.8,61.87,61.79,61.81,72375.0,48.3474,48.4022,48.3396,48.3553,72375.0
2016-06-09 11:00:00,61.8,61.92,61.8,61.89,59120.0,48.3474,48.4413,48.3474,48.4178,59120.0
2016-06-09 11:10:00,61.9,61.93,61.88,61.9,70866.0,48.4257,48.4491,48.41,48.4257,70866.0
2016-06-09 11:20:00,61.91,61.98,61.88,61.98,115800.0,48.4335,48.4883,48.41,48.4883,115800.0
2016-06-09 11:30:00,61.97,61.98,61.89,61.98,62897.0,48.4804,48.4883,48.4178,48.4883,62897.0
2016-06-09 11:40:00,61.98,61.98,61.89,61.89,129316.0,48.4883,48.4883,48.4178,48.4178,129316.0
2016-06-09 11:50:00,61.89,61.93,61.84,61.87,98001.0,48.4178,48.4491,48.3787,48.4022,98001.0
2016-06-09 12:00:00,61.87,61.87,61.75,61.78,84602.0,48.4022,48.4022,48.3083,48.3318,84602.0
2016-06-09 12:10:00,61.79,61.79,61.64,61.67,67834.0,48.3396,48.3396,48.2223,48.2457,67834.0
2016-06-09 12:20:00,61.66,61.8,61.63,61.8,74094.0,48.2379,48.3474,48.2144,48.3474,74094.0
2016-06-09 12:30:00,61.8,61.87,61.79,61.84,59118.0,48.3474,48.4022,48.3396,48.3787,59118.0
2016-06-09 12:40:00,61.84,61.88,61.81,61.86,48439.0,48.3787,48.41,48.3553,48.3944,48439.0
2016-06-09 12:50:00,61.85,61.95,61.84,61.93,49509.0,48.3865,48.4648,48.3787,48.4491,49509.0
2016-06-09 13:00:00,61.93,61.97,61.9,61.92,55666.0,48.4491,48.4804,48.4257,48.4413,55666.0
2016-06-09 13:10:00,61.92,62.04,61.92,62.02,58023.0,48.4413,48.5352,48.4413,48.5195,58023.0
2016-06-09 13:20:00,62.01,62.04,61.98,61.99,46130.0,48.5117,48.5352,48.4883,48.4961,46130.0
2016-06-09 13:30:00,61.99,62.03,61.98,61.99,48348.0,48.4961,48.5274,48.4883,48.4961,48348.0
2016-06-09 13:40:00,61.98,62.0,61.95,61.95,72587.0,48.4883,48.5039,48.4648,48.4648,72587.0
2016-06-09 13:50:00,61.95,61.96,61.83,61.92,149124.0,48.4648,48.4726,48.3709,48.4413,149124.0
2016-06-09 14:00:00,61.92,61.95,61.85,61.9,91539.0,48.4413,48.4648,48.3865,48.4257,91539.0
2016-06-09 14:10:00,61.89,61.98,61.88,61.95,105118.0,48.4178,48.4883,48.41,48.4648,105118.0
2016-06-09 14:20:00,61.93,62.0,61.89,61.91,102433.0,48.4491,48.5039,48.4178,48.4335,102433.0
2016-06-09 14:30:00,61.92,62.0,61.88,61.98,68854.0,48.4413,48.5039,48.41,48.4883,68854.0
2016-06-09 14:40:00,61.98,62.07,61.96,62.01,66551.0,48.4883,48.5587,48.4726,48.5117,66551.0
2016-06-09 14:50:00,62.02,62.06,61.98,62.04,64079.0,48.5195,48.5508,48.4883,48.5352,64079.0
2016-06-09 15:00:00,62.03,62.1,62.02,62.09,83671.0,48.5274,48.5821,48.5195,48.5743,83671.0
2016-06-09 15:10:00,62.08,62.09,61.99,62.05,68946.0,48.5665,48.5743,48.4961,48.543,68946.0
2016-06-09 15:20:00,62.04,62.13,62.01,62.13,109279.0,48.5352,48.6056,48.5117,48.6056,109279.0
2016-06-09 15:30:00,62.13,62.16,62.11,62.15,94472.0,48.6056,48.6291,48.59,48.6212,94472.0
2016-06-09 15:40:00,62.15,62.18,62.11,62.13,190577.0,48.6212,48.6447,48.59,48.6056,190577.0
2016-06-09 15:50:00,62.12,62.18,62.1,62.14,307461.0,48.5978,48.6447,48.5821,48.6134,307461.0
2016-06-10 09:30:00,61.41,61.76,61.32,61.73,380100.0,48.0423,48.3161,47.9719,48.2927,380100.0
2016-06-10 09:40:00,61.73,61.91,61.68,61.8,271562.0,48.2927,48.4335,48.2536,48.3474,271562.0
2016-06-10 09:50:00,61.81,61.89,61.78,61.8,248525.0,48.3553,48.4178,48.3318,48.3474,248525.0
2016-06-10 10:00:00,61.81,61.95,61.8,61.85,224241.0,48.3553,48.4648,48.3474,48.3865,224241.0
2016-06-10 10:10:00,61.86,61.93,61.81,61.86,228188.0,48.3944,48.4491,48.3553,48.3944,228188.0
2016-06-10 10:20:00,61.86,62.06,61.82,62.05,129906.0,48.3944,48.5508,48.3631,48.543,129906.0
2016-06-10 10:30:00,62.06,62.12,61.96,61.98,106839.0,48.5508,48.5978,48.4726,48.4883,106839.0
2016-06-10 10:40:00,61.98,62.02,61.92,61.96,165538.0,48.4883,48.5195,48.4413,48.4726,165538.0
2016-06-10 10:50:00,61.95,62.05,61.94,62.04,155333.0,48.4648,48.543,48.457,48.5352,155333.0
2016-06-10 11:00:00,62.04,62.12,61.98,62.11,83663.0,48.5352,48.5978,48.4883,48.59,83663.0
2016-06-10 11:10:00,62.12,62.14,62.02,62.06,61791.0,48.5978,48.6134,48.5195,48.5508,61791.0
2016-06-10 11:20:00,62.06,62.07,61.96,61.97,80795.0,48.5508,48.5587,48.4726,48.4804,80795.0
2016-06-10 11:30:00,61.98,62.05,61.97,62.05,178548.0,48.4883,48.543,48.4804,48.543,178548.0
2016-06-10 11:40:00,62.04,62.12,62.02,62.12,82760.0,48.5352,48.5978,48.5195,48.5978,82760.0
2016-06-10 11:50:00,62.11,62.18,62.08,62.15,87509.0,48.59,48.6447,48.5665,48.6212,87509.0
2016-06-10 12:00:00,62.16,62.18,62.07,62.09,71905.0,48.6291,48.6447,48.5587,48.5743,71905.0
2016-06-10 12:10:00,62.08,62.11,62.01,62.05,157113.0,48.5665,48.59,48.5117,48.543,157113.0
2016-06-10 12:20:00,62.04,62.08,62.02,62.05,174749.0,48.5352,48.5665,48.5195,48.543,174749.0
2016-06-10 12:30:00,62.05,62.14,61.99,62.09,178200.0,48.543,48.6134,48.4961,48.5743,178200.0
2016-06-10 12:40:00,62.09,62.13,62.01,62.02,118994.0,48.5743,48.6056,48.5117,48.5195,118994.0
2016-06-10 12:50:00,62.02,62.12,62.01,62.08,49835.0,48.5195,48.5978,48.5117,48.5665,49835.0
2016-06-10 13:00:00,62.09,62.1,62.06,62.09,120370.0,48.5743,48.5821,48.5508,48.5743,120370.0
2016-06-10 13:10:00,62.09,62.12,62.07,62.1,35799.0,48.5743,48.5978,48.5587,48.5821,35799.0
2016-06-10 13:20:00,62.1,62.11,62.07,62.08,69180.0,48.5821,48.59,48.5587,48.5665,69180.0
2016-06-10 13:30:00,62.09,62.1,62.0,62.07,193847.0,48.5743,48.5821,48.5039,48.5587,193847.0
2016-06-10 13:40:00,62.07,62.09,62.0,62.02,224101.0,48.5587,48.5743,48.5039,48.5195,224101.0
2016-06-10 13:50:00,62.02,62.04,61.99,62.02,263043.0,48.5195,48.5352,48.4961,48.5195,263043.0
2016-06-10 14:00:00,62.03,62.05,61.99,62.02,418530.0,48.5274,48.543,48.4961,48.5195,418530.0
2016-06-10 14:10:00,62.03,62.1,62.0,62.01,153650.0,48.5274,48.5821,48.5039,48.5117,153650.0
2016-06-10 14:20:00,62.01,62.08,61.94,61.94,459639.0,48.5117,48.5665,48.457,48.457,459639.0
2016-06-10 14:30:00,61.94,61.96,61.9,61.95,100271.0,48.457,48.4726,48.4257,48.4648,100271.0
2016-06-10 14:40:00,61.95,61.96,61.84,61.89,108861.0,48.4648,48.4726,48.3787,48.4178,108861.0
2016-06-10 14:50:00,61.9,61.91,61.85,61.89,93071.0,48.4257,48.4335,48.3865,48.4178,93071.0
2016-06-10 15:00:00,61.89,61.92,61.86,61.88,61964.0,48.4178,48.4413,48.3944,48.41,61964.0
2016-06-10 15:10:00,61.88,61.88,61.78,61.8,191413.0,48.41,48.41,48.3318,48.3474,191413.0
2016-06-10 15:20:00,61.81,61.91,61.79,61.91,74766.0,48.3553,48.4335,48.3396,48.4335,74766.0
2016-06-10 15:30:00,61.91,61.95,61.84,61.89,92018.0,48.4335,48.4648,48.3787,48.4178,92018.0
2016-06-10 15:40:00,61.88,62.04,61.83,62.03,173840.0,48.41,48.5352,48.3709,48.5274,173840.0
2016-06-10 15:50:00,62.02,62.03,61.88,61.91,447466.0,48.5195,48.5274,48.41,48.4335,447466.0
2016-06-13 09:30:00,61.8,62.04,61.77,62.01,141964.0,48.3474,48.5352,48.324,48.5117,141964.0
2016-06-13 09:40:00,62.01,62.2,61.92,62.18,174358.0,48.5117,48.6604,48.4413,48.6447,174358.0
2016-06-13 09:50:00,62.19,62.27,62.14,62.2,84322.0,48.6525,48.7151,48.6134,48.6604,84322.0
2016-06-13 10:00:00,62.19,62.27,62.07,62.14,78785.0,48.6525,48.7151,48.5587,48.6134,78785.0
2016-06-13 10:10:00,62.14,62.26,62.12,62.26,67782.0,48.6134,48.7073,48.5978,48.7073,67782.0
2016-06-13 10:20:00,62.25,62.29,62.14,62.23,103948.0,48.6995,48.7308,48.6134,48.6838,103948.0
2016-06-13 10:30:00,62.24,62.31,62.14,62.16,87754.0,48.6917,48.7464,48.6134,48.6291,87754.0
2016-06-13 10:40:00,62.16,62.2,62.11,62.11,35849.0,48.6291,48.6604,48.59,48.59,35849.0
2016-06-13 10:50:00,62.12,62.21,62.1,62.1,49052.0,48.5978,48.6682,48.5821,48.5821,49052.0
2016-06-13 11:00:00,62.1,62.13,62.02,62.11,45908.0,48.5821,48.6056,48.5195,48.59,45908.0
2016-06-13 11:10:00,62.1,62.16,62.08,62.11,33788.0,48.5821,48.6291,48.5665,48.59,33788.0
2016-06-13 11:20:00,62.1,62.14,62.03,62.13,35894.0,48.5821,48.6134,48.5274,48.6056,35894.0
2016-06-13 11:30:00,62.12,62.15,61.92,61.93,41876.0,48.5978,48.6212,48.4413,48.4491,41876.0
2016-06-13 11:40:00,61.93,62.01,61.93,61.97,34444.0,48.4491,48.5117,48.4491,48.4804,34444.0
2016-06-13 11:50:00,61.98,61.98,61.82,61.85,79065.0,48.4883,48.4883,48.3631,48.3865,79065.0
2016-06-13 12:00:00,61.84,61.89,61.8,61.83,36122.0,48.3787,48.4178,48.3474,48.3709,36122.0
2016-06-13 12:10:00,61.84,61.92,61.83,61.88,45636.0,48.3787,48.4413,48.3709,48.41,45636.0
2016-06-13 12:20:00,61.88,62.01,61.87,61.96,94221.0,48.41,48.5117,48.4022,48.4726,94221.0
2016-06-13 12:30:00,61.96,62.01,61.94,61.96,24798.0,48.4726,48.5117,48.457,48.4726,24798.0
2016-06-13 12:40:00,61.96,62.03,61.95,61.99,34757.0,48.4726,48.5274,48.4648,48.4961,34757.0
2016-06-13 12:50:00,62.0,62.12,62.0,62.09,59622.0,48.5039,48.5978,48.5039,48.5743,59622.0
2016-06-13 13:00:00,62.09,62.11,61.99,62.0,25881.0,48.5743,48.59,48.4961,48.5039,25881.0
2016-06-13 13:10:00,61.99,62.01,61.89,61.91,32680.0,48.4961,48.5117,48.4178,48.4335,32680.0
2016-06-13 13:20:00,61.92,62.01,61.92,61.98,32426.0,48.4413,48.5117,48.4413,48.4883,32426.0
2016-06-13 13:30:00,61.99,62.01,61.9,61.91,31266.0,48.4961,48.5117,48.4257,48.4335,31266.0
2016-06-13 13:40:00,61.92,62.05,61.89,62.0,33089.0,48.4413,48.543,48.4178,48.5039,33089.0
2016-06-13 13:50:00,62.0,62.0,61.85,61.87,50159.0,48.5039,48.5039,48.3865,48.4022,50159.0
2016-06-13 14:00:00,61.87,61.91,61.85,61.89,42181.0,48.4022,48.4335,48.3865,48.4178,42181.0
2016-06-13 14:10:00,61.9,61.99,61.89,61.95,54881.0,48.4257,48.4961,48.4178,48.4648,54881.0
2016-06-13 14:20:00,61.95,61.96,61.88,61.95,94152.0,48.4648,48.4726,48.41,48.4648,94152.0
2016-06-13 14:30:00,61.95,62.02,61.92,61.98,55553.0,48.4648,48.5195,48.4413,48.4883,55553.0
2016-06-13 14:40:00,61.98,62.03,61.94,61.95,50041.0,48.4883,48.5274,48.457,48.4648,50041.0
2016-06-13 14:50:00,61.95,61.98,61.89,61.93,77747.0,48.4648,48.4883,48.4178,48.4491,77747.0
2016-06-13 15:00:00,61.92,61.93,61.74,61.75,140099.0,48.4413,48.4491,48.3005,48.3083,140099.0
2016-06-13 15:10:00,61.74,61.79,61.7,61.73,104918.0,48.3005,48.3396,48.2692,48.2927,104918.0
2016-06-13 15:20:00,61.73,61.75,61.67,61.67,98626.0,48.2927,48.3083,48.2457,48.2457,98626.0
2016-06-13 15:30:00,61.68,61.72,61.64,61.65,102038.0,48.2536,48.2848,48.2223,48.2301,102038.0
2016-06-13 15:40:00,61.65,61.67,61.51,61.52,202594.0,48.2301,48.2457,48.1206,48.1284,202594.0
2016-06-13 15:50:00,61.51,61.57,61.41,61.53,617807.0,48.1206,48.1675,48.0423,48.1362,617807.0
2016-06-14 09:30:00,61.53,61.54,61.3,61.51,152956.0,48.1362,48.144,47.9563,48.1206,152956.0
2016-06-14 09:40:00,61.5,61.55,61.38,61.39,129625.0,48.1127,48.1519,48.0189,48.0267,129625.0
2016-06-14 09:50:00,61.38,61.6,61.38,61.58,94250.0,48.0189,48.191,48.0189,48.1753,94250.0
2016-06-14 10:00:00,61.59,61.66,61.5,61.51,77931.0,48.1831,48.2379,48.1127,48.1206,77931.0
2016-06-14 10:10:00,61.51,61.58,61.43,61.43,50284.0,48.1206,48.1753,48.058,48.058,50284.0
2016-06-14 10:20:00,61.44,61.48,61.36,61.46,49739.0,48.0658,48.0971,48.0032,48.0814,49739.0
2016-06-14 10:30:00,61.45,61.51,61.25,61.41,100835.0,48.0736,48.1206,47.9172,48.0423,100835.0
2016-06-14 10:40:00,61.39,61.41,61.29,61.31,128552.0,48.0267,48.0423,47.9484,47.9641,128552.0
2016-06-14 10:50:00,61.32,61.34,61.2,61.25,111990.0,47.9719,47.9876,47.878,47.9172,111990.0
2016-06-14 11:00:00,61.26,61.45,61.21,61.44,82222.0,47.925,48.0736,47.8859,48.0658,82222.0
2016-06-14 11:10:00,61.45,61.49,61.35,61.4,84158.0,48.0736,48.1049,47.9954,48.0345,84158.0
2016-06-14 11:20:00,61.4,61.46,61.35,61.38,84109.0,48.0345,48.0814,47.9954,48.0189,84109.0
2016-06-14 11:30:00,61.38,61.58,61.35,61.58,165376.0,48.0189,48.1753,47.9954,48.1753,165376.0
2016-06-14 11:40:00,61.57,61.61,61.54,61.6,66783.0,48.1675,48.1988,48.144,48.191,66783.0
2016-06-14 11:50:00,61.59,61.65,61.57,61.59,79993.0,48.1831,48.2301,48.1675,48.1831,79993.0
2016-06-14 12:00:00,61.59,61.61,61.54,61.56,72131.0,48.1831,48.1988,48.144,48.1597,72131.0
2016-06-14 12:10:00,61.57,61.68,61.56,61.64,63156.0,48.1675,48.2536,48.1597,48.2223,63156.0
2016-06-14 12:20:00,61.64,61.82,61.63,61.78,71468.0,48.2223,48.3631,48.2144,48.3318,71468.0
2016-06-14 12:30:00,61.78,61.78,61.67,61.72,64777.0,48.3318,48.3318,48.2457,48.2848,64777.0
2016-06-14 12:40:00,61.73,61.83,61.72,61.82,71716.0,48.2927,48.3709,48.2848,48.3631,71716.0
2016-06-14 12:50:00,61.82,61.84,61.78,61.81,45885.0,48.3631,48.3787,48.3318,48.3553,45885.0
2016-06-14 13:00:00,61.83,61.83,61.76,61.76,64143.0,48.3709,48.3709,48.3161,48.3161,64143.0
2016-06-14 13:10:00,61.77,61.81,61.75,61.8,55512.0,48.324,48.3553,48.3083,48.3474,55512.0
2016-06-14 13:20:00,61.81,61.92,61.8,61.89,72448.0,48.3553,48.4413,48.3474,48.4178,72448.0
2016-06-14 13:30:00,61.88,62.0,61.88,61.98,141085.0,48.41,48.5039,48.41,48.4883,141085.0
2016-06-14 13:40:00,61.97,61.98,61.9,61.91,165067.0,48.4804,48.4883,48.4257,48.4335,165067.0
2016-06-14 13:50:00,61.9,61.92,61.85,61.89,83856.0,48.4257,48.4413,48.3865,48.4178,83856.0
2016-06-14 14:00:00,61.88,61.97,61.87,61.97,64709.0,48.41,48.4804,48.4022,48.4804,64709.0
2016-06-14 14:10:00,61.96,62.07,61.94,62.06,107609.0,48.4726,48.5587,48.457,48.5508,107609.0
2016-06-14 14:20:00,62.06,62.11,62.04,62.09,79222.0,48.5508,48.59,48.5352,48.5743,79222.0
2016-06-14 14:30:00,62.08,62.11,61.93,62.02,52471.0,48.5665,48.59,48.4491,48.5195,52471.0
2016-06-14 14:40:00,62.02,62.05,61.93,61.95,118075.0,48.5195,48.543,48.4491,48.4648,118075.0
2016-06-14 14:50:00,61.95,61.96,61.78,61.8,112065.0,48.4648,48.4726,48.3318,48.3474,112065.0
2016-06-14 15:00:00,61.81,61.98,61.76,61.94,108456.0,48.3553,48.4883,48.3161,48.457,108456.0
2016-06-14 15:10:00,61.94,62.06,61.91,62.0,99732.0,48.457,48.5508,48.4335,48.5039,99732.0
2016-06-14 15:20:00,62.0,62.08,61.96,62.04,131444.0,48.5039,48.5665,48.4726,48.5352,131444.0
2016-06-14 15:30:00,62.03,62.04,61.96,61.98,108407.0,48.5274,48.5352,48.4726,48.4883,108407.0
2016-06-14 15:40:00,61.98,62.03,61.86,61.9,190267.0,48.4883,48.5274,48.3944,48.4257,190267.0
2016-06-14 15:50:00,61.89,61.94,61.87,61.9,260916.0,48.4178,48.457,48.4022,48.4257,260916.0
2016-06-15 09:30:00,62.27,62.28,61.83,61.9,138173.0,48.7151,48.7229,48.3709,48.4257,138173.0
2016-06-15 09:40:00,61.91,62.01,61.88,61.89,104255.0,48.4335,48.5117,48.41,48.4178,104255.0
2016-06-15 09:50:00,61.9,61.94,61.63,61.63,167280.0,48.4257,48.457,48.2144,48.2144,167280.0
2016-06-15 10:00:00,61.64,61.74,61.63,61.7,148977.0,48.2223,48.3005,48.2144,48.2692,148977.0
2016-06-15 10:10:00,61.69,61.7,61.62,61.66,295919.0,48.2614,48.2692,48.2066,48.2379,295919.0
2016-06-15 10:20:00,61.66,61.67,61.58,61.6,87561.0,48.2379,48.2457,48.1753,48.191,87561.0
2016-06-15 10:30:00,61.6,61.62,61.55,61.59,100259.0,48.191,48.2066,48.1519,48.1831,100259.0
2016-06-15 10:40:00,61.58,61.68,61.56,61.64,72368.0,48.1753,48.2536,48.1597,48.2223,72368.0
2016-06-15 10:50:00,61.65,61.68,61.54,61.55,60023.0,48.2301,48.2536,48.144,48.1519,60023.0
2016-06-15 11:00:00,61.55,61.61,61.54,61.56,56801.0,48.1519,48.1988,48.144,48.1597,56801.0
2016-06-15 11:10:00,61.57,61.61,61.54,61.56,50612.0,48.1675,48.1988,48.144,48.1597,50612.0
2016-06-15 11:20:00,61.57,61.57,61.43,61.43,54218.0,48.1675,48.1675,48.058,48.058,54218.0
2016-06-15 11:30:00,61.43,61.53,61.42,61.51,49276.0,48.058,48.1362,48.0502,48.1206,49276.0
2016-06-15 11:40:00,61.52,61.54,61.5,61.54,33060.0,48.1284,48.144,48.1127,48.144,33060.0
2016-06-15 11:50:00,61.53,61.57,61.52,61.55,68931.0,48.1362,48.1675,48.1284,48.1519,68931.0
2016-06-15 12:00:00,61.56,61.61,61.53,61.54,33605.0,48.1597,48.1988,48.1362,48.144,33605.0
2016-06-15 12:10:00,61.54,61.55,61.49,61.54,48083.0,48.144,48.1519,48.1049,48.144,48083.0
2016-06-15 12:20:00,61.55,61.62,61.53,61.6,61329.0,48.1519,48.2066,48.1362,48.191,61329.0
2016-06-15 12:30:00,61.6,61.6,61.53,61.56,80031.0,48.191,48.191,48.1362,48.1597,80031.0
2016-06-15 12:40:00,61.56,61.64,61.54,61.6,49991.0,48.1597,48.2223,48.144,48.191,49991.0
2016-06-15 12:50:00,61.6,61.61,61.53,61.55,29736.0,48.191,48.1988,48.1362,48.1519,29736.0
2016-06-15 13:00:00,61.55,61.59,61.54,61.55,30402.0,48.1519,48.1831,48.144,48.1519,30402.0
2016-06-15 13:10:00,61.56,61.65,61.56,61.64,39981.0,48.1597,48.2301,48.1597,48.2223,39981.0
2016-06-15 13:20:00,61.64,61.69,61.63,61.69,40002.0,48.2223,48.2614,48.2144,48.2614,40002.0
2016-06-15 13:30:00,61.69,61.73,61.67,61.7,57716.0,48.2614,48.2927,48.2457,48.2692,57716.0
2016-06-15 13:40:00,61.7,61.74,61.67,61.71,34849.0,48.2692,48.3005,48.2457,48.277,34849.0
2016-06-15 13:50:00,61.72,61.94,61.7,61.93,73634.0,48.2848,48.457,48.2692,48.4491,73634.0
2016-06-15 14:00:00,61.92,62.02,61.73,61.76,69623.0,48.4413,48.5195,48.2927,48.3161,69623.0
2016-06-15 14:10:00,61.75,61.89,61.72,61.85,59388.0,48.3083,48.4178,48.2848,48.3865,59388.0
2016-06-15 14:20:00,61.86,61.9,61.76,61.76,29504.0,48.3944,48.4257,48.3161,48.3161,29504.0
2016-06-15 14:30:00,61.75,61.89,61.7,61.85,62050.0,48.3083,48.4178,48.2692,48.3865,62050.0
2016-06-15 14:40:00,61.85,61.96,61.83,61.91,40398.0,48.3865,48.4726,48.3709,48.4335,40398.0
2016-06-15 14:50:00,61.91,61.92,61.81,61.87,36890.0,48.4335,48.4413,48.3553,48.4022,36890.0
2016-06-15 15:00:00,61.86,61.86,61.8,61.82,38677.0,48.3944,48.3944,48.3474,48.3631,38677.0
2016-06-15 15:10:00,61.82,61.85,61.75,61.83,58668.0,48.3631,48.3865,48.3083,48.3709,58668.0
2016-06-15 15:20:00,61.82,61.89,61.82,61.87,60421.0,48.3631,48.4178,48.3631,48.4022,60421.0
2016-06-15 15:30:00,61.87,61.87,61.69,61.69,97550.0,48.4022,48.4022,48.2614,48.2614,97550.0
2016-06-15 15:40:00,61.69,61.75,61.61,61.69,369887.0,48.2614,48.3083,48.1988,48.2614,369887.0
2016-06-15 15:50:00,61.69,61.76,61.59,61.69,898375.0,48.2614,48.3161,48.1831,48.2614,898375.0
2016-06-16 09:30:00,61.39,61.74,61.35,61.4,84224.0,48.0267,48.3005,47.9954,48.0345,84224.0
2016-06-16 09:40:00,61.4,61.47,61.23,61.28,113781.0,48.0345,48.0893,47.9015,47.9406,113781.0
2016-06-16 09:50:00,61.29,61.37,61.22,61.23,91068.0,47.9484,48.011,47.8937,47.9015,91068.0
2016-06-16 10:00:00,61.23,61.35,61.19,61.34,115274.0,47.9015,47.9954,47.8702,47.9876,115274.0
2016-06-16 10:10:00,61.34,61.43,61.24,61.25,67862.0,47.9876,48.058,47.9093,47.9172,67862.0
2016-06-16 10:20:00,61.24,61.29,61.21,61.24,64242.0,47.9093,47.9484,47.8859,47.9093,64242.0
2016-06-16 10:30:00,61.24,61.3,61.16,61.16,79165.0,47.9093,47.9563,47.8467,47.8467,79165.0
2016-06-16 10:40:00,61.17,61.28,61.16,61.25,67491.0,47.8546,47.9406,47.8467,47.9172,67491.0
2016-06-16 10:50:00,61.24,61.28,61.18,61.27,58358.0,47.9093,47.9406,47.8624,47.9328,58358.0
2016-06-16 11:00:00,61.26,61.3,61.21,61.22,70964.0,47.925,47.9563,47.8859,47.8937,70964.0
2016-06-16 11:10:00,61.22,61.26,61.16,61.17,42503.0,47.8937,47.925,47.8467,47.8546,42503.0
2016-06-16 11:20:00,61.18,61.29,61.09,61.25,67564.0,47.8624,47.9484,47.792,47.9172,67564.0
2016-06-16 11:30:00,61.25,61.31,61.22,61.28,52204.0,47.9172,47.9641,47.8937,47.9406,52204.0
2016-06-16 11:40:00,61.29,61.3,61.16,61.21,79489.0,47.9484,47.9563,47.8467,47.8859,79489.0
2016-06-16 11:50:00,61.2,61.21,61.11,61.12,35713.0,47.878,47.8859,47.8076,47.8155,35713.0
2016-06-16 12:00:00,61.12,61.16,61.1,61.16,118951.0,47.8155,47.8467,47.7998,47.8467,118951.0
2016-06-16 12:10:00,61.16,61.34,61.13,61.34,67133.0,47.8467,47.9876,47.8233,47.9876,67133.0
2016-06-16 12:20:00,61.35,61.51,61.31,61.47,96914.0,47.9954,48.1206,47.9641,48.0893,96914.0
2016-06-16 12:30:00,61.46,61.63,61.4,61.6,49350.0,48.0814,48.2144,48.0345,48.191,49350.0
2016-06-16 12:40:00,61.59,61.72,61.55,61.63,42894.0,48.1831,48.2848,48.1519,48.2144,42894.0
2016-06-16 12:50:00,61.63,61.65,61.54,61.57,34628.0,48.2144,48.2301,48.144,48.1675,34628.0
2016-06-16 13:00:00,61.58,61.72,61.57,61.62,67453.0,48.1753,48.2848,48.1675,48.2066,67453.0
2016-06-16 13:10:00,61.63,61.72,61.59,61.67,43970.0,48.2144,48.2848,48.1831,48.2457,43970.0
2016-06-16 13:20:00,61.67,61.69,61.59,61.62,72985.0,48.2457,48.2614,48.1831,48.2066,72985.0
2016-06-16 13:30:00,61.64,61.68,61.53,61.66,31585.0,48.2223,48.2536,48.1362,48.2379,31585.0
2016-06-16 13:40:00,61.68,61.68,61.5,61.55,35811.0,48.2536,48.2536,48.1127,48.1519,35811.0
2016-06-16 13:50:00,61.55,61.58,61.49,61.53,77049.0,48.1519,48.1753,48.1049,48.1362,77049.0
2016-06-16 14:00:00,61.52,61.63,61.51,61.6,51381.0,48.1284,48.2144,48.1206,48.191,51381.0
2016-06-16 14:10:00,61.59,61.8,61.57,61.78,100646.0,48.1831,48.3474,48.1675,48.3318,100646.0
2016-06-16 14:20:00,61.78,61.79,61.68,61.72,65622.0,48.3318,48.3396,48.2536,48.2848,65622.0
2016-06-16 14:30:00,61.72,61.76,61.68,61.72,41891.0,48.2848,48.3161,48.2536,48.2848,41891.0
2016-06-16 14:40:00,61.72,61.83,61.71,61.82,52543.0,48.2848,48.3709,48.277,48.3631,52543.0
2016-06-16 14:50:00,61.81,61.92,61.79,61.8,58732.0,48.3553,48.4413,48.3396,48.3474,58732.0
2016-06-16 15:00:00,61.8,61.93,61.8,61.93,82818.0,48.3474,48.4491,48.3474,48.4491,82818.0
2016-06-16 15:10:00,61.93,62.01,61.89,61.99,76940.0,48.4491,48.5117,48.4178,48.4961,76940.0
2016-06-16 15:20:00,61.99,62.09,61.92,62.07,76847.0,48.4961,48.5743,48.4413,48.5587,76847.0
2016-06-16 15:30:00,62.08,62.11,62.02,62.05,108384.0,48.5665,48.59,48.5195,48.543,108384.0
2016-06-16 15:40:00,62.06,62.13,62.05,62.1,131211.0,48.5508,48.6056,48.543,48.5821,131211.0
2016-06-16 15:50:00,62.09,62.11,62.01,62.06,213343.0,48.5743,48.59,48.5117,48.5508,213343.0
2016-06-17 09:30:00,62.08,62.13,61.12,61.24,1080360.0,48.5665,48.6056,47.8155,47.9093,1080360.0
2016-06-17 09:40:00,61.23,61.37,61.16,61.23,152703.0,47.9015,48.011,47.8467,47.9015,152703.0
2016-06-17 09:50:00,61.24,61.31,61.11,61.15,241026.0,47.9093,47.9641,47.8076,47.8389,241026.0
2016-06-17 10:00:00,61.15,61.24,61.1,61.19,153783.0,47.8389,47.9093,47.7998,47.8702,153783.0
2016-06-17 10:10:00,61.19,61.32,61.17,61.18,120174.0,47.8702,47.9719,47.8546,47.8624,120174.0
2016-06-17 10:20:00,61.18,61.2,60.98,61.01,98451.0,47.8624,47.878,47.7059,47.7294,98451.0
2016-06-17 10:30:00,61.0,61.05,60.9,61.04,75054.0,47.7216,47.7607,47.6433,47.7529,75054.0
2016-06-17 10:40:00,61.04,61.19,61.0,61.18,130585.0,47.7529,47.8702,47.7216,47.8624,130585.0
2016-06-17 10:50:00,61.17,61.19,61.1,61.1,52781.0,47.8546,47.8702,47.7998,47.7998,52781.0
2016-06-17 11:00:00,61.1,61.1,61.0,61.05,123361.0,47.7998,47.7998,47.7216,47.7607,123361.0
2016-06-17 11:10:00,61.07,61.1,60.97,61.06,81449.0,47.7763,47.7998,47.6981,47.7685,81449.0
2016-06-17 11:20:00,61.05,61.1,60.94,60.94,53378.0,47.7607,47.7998,47.6746,47.6746,53378.0
2016-06-17 11:30:00,60.94,61.07,60.92,61.07,56609.0,47.6746,47.7763,47.659,47.7763,56609.0
2016-06-17 11:40:00,61.06,61.15,61.06,61.14,53137.0,47.7685,47.8389,47.7685,47.8311,53137.0
2016-06-17 11:50:00,61.14,61.19,61.12,61.17,87076.0,47.8311,47.8702,47.8155,47.8546,87076.0
2016-06-17 12:00:00,61.18,61.36,61.18,61.34,51039.0,47.8624,48.0032,47.8624,47.9876,51039.0
2016-06-17 12:10:00,61.35,61.4,61.32,61.38,37737.0,47.9954,48.0345,47.9719,48.0189,37737.0
2016-06-17 12:20:00,61.38,61.39,61.32,61.39,28889.0,48.0189,48.0267,47.9719,48.0267,28889.0
2016-06-17 12:30:00,61.39,61.4,61.29,61.32,37900.0,48.0267,48.0345,47.9484,47.9719,37900.0
2016-06-17 12:40:00,61.32,61.4,61.3,61.31,28593.0,47.9719,48.0345,47.9563,47.9641,28593.0
2016-06-17 12:50:00,61.33,61.35,61.29,61.31,50144.0,47.9797,47.9954,47.9484,47.9641,50144.0
2016-06-17 13:00:00,61.3,61.39,61.25,61.39,51741.0,47.9563,48.0267,47.9172,48.0267,51741.0
2016-06-17 13:10:00,61.39,61.47,61.34,61.47,47654.0,48.0267,48.0893,47.9876,48.0893,47654.0
2016-06-17 13:20:00,61.46,61.47,61.42,61.42,62180.0,48.0814,48.0893,48.0502,48.0502,62180.0
2016-06-17 13:30:00,61.41,61.47,61.4,61.46,39913.0,48.0423,48.0893,48.0345,48.0814,39913.0
2016-06-17 13:40:00,61.46,61.53,61.46,61.53,51821.0,48.0814,48.1362,48.0814,48.1362,51821.0
2016-06-17 13:50:00,61.53,61.62,61.52,61.59,87540.0,48.1362,48.2066,48.1284,48.1831,87540.0
2016-06-17 14:00:00,61.59,61.62,61.51,61.57,47303.0,48.1831,48.2066,48.1206,48.1675,47303.0
2016-06-17 14:10:00,61.58,61.62,61.55,61.55,49043.0,48.1753,48.2066,48.1519,48.1519,49043.0
2016-06-17 14:20:00,61.55,61.66,61.54,61.64,55648.0,48.1519,48.2379,48.144,48.2223,55648.0
2016-06-17 14:30:00,61.64,61.75,61.63,61.69,69118.0,48.2223,48.3083,48.2144,48.2614,69118.0
2016-06-17 14:40:00,61.7,61.74,61.67,61.73,46648.0,48.2692,48.3005,48.2457,48.2927,46648.0
2016-06-17 14:50:00,61.72,61.75,61.7,61.71,54542.0,48.2848,48.3083,48.2692,48.277,54542.0
2016-06-17 15:00:00,61.71,61.71,61.61,61.61,69240.0,48.277,48.277,48.1988,48.1988,69240.0
2016-06-17 15:10:00,61.61,61.64,61.57,61.61,72579.0,48.1988,48.2223,48.1675,48.1988,72579.0
2016-06-17 15:20:00,61.61,61.64,61.58,61.64,70541.0,48.1988,48.2223,48.1753,48.2223,70541.0
2016-06-17 15:30:00,61.63,61.65,61.6,61.61,93754.0,48.2144,48.2301,48.191,48.1988,93754.0
2016-06-17 15:40:00,61.61,61.64,61.56,61.61,130435.0,48.1988,48.2223,48.1597,48.1988,130435.0
2016-06-17 15:50:00,61.62,61.65,61.59,61.61,280715.0,48.2066,48.2301,48.1831,48.1988,280715.0
2016-06-20 09:30:00,62.43,62.51,62.15,62.25,261474.0,48.8403,48.9029,48.6212,48.6995,261474.0
2016-06-20 09:40:00,62.25,62.35,62.21,62.21,119778.0,48.6995,48.7777,48.6682,48.6682,119778.0
2016-06-20 09:50:00,62.21,62.22,62.12,62.17,140395.0,48.6682,48.676,48.5978,48.6369,140395.0
2016-06-20 10:00:00,62.17,62.37,62.14,62.34,223384.0,48.6369,48.7934,48.6134,48.7699,223384.0
2016-06-20 10:10:00,62.34,62.4,62.32,62.38,102072.0,48.7699,48.8168,48.7542,48.8012,102072.0
2016-06-20 10:20:00,62.38,62.49,62.37,62.47,76504.0,48.8012,48.8872,48.7934,48.8716,76504.0
2016-06-20 10:30:00,62.46,62.57,62.45,62.5,93873.0,48.8638,48.9498,48.8559,48.8951,93873.0
2016-06-20 10:40:00,62.5,62.59,62.49,62.58,82964.0,48.8951,48.9655,48.8872,48.9576,82964.0
2016-06-20 10:50:00,62.58,62.59,62.53,62.55,35632.0,48.9576,48.9655,48.9185,48.9342,35632.0
2016-06-20 11:00:00,62.54,62.57,62.5,62.55,48531.0,48.9264,48.9498,48.8951,48.9342,48531.0
2016-06-20 11:10:00,62.56,62.56,62.49,62.55,40681.0,48.942,48.942,48.8872,48.9342,40681.0
2016-06-20 11:20:00,62.55,62.55,62.48,62.52,229154.0,48.9342,48.9342,48.8794,48.9107,229154.0
2016-06-20 11:30:00,62.51,62.56,62.51,62.52,57963.0,48.9029,48.942,48.9029,48.9107,57963.0
2016-06-20 11:40:00,62.52,62.53,62.34,62.4,83304.0,48.9107,48.9185,48.7699,48.8168,83304.0
2016-06-20 11:50:00,62.39,62.41,62.35,62.41,34916.0,48.809,48.8246,48.7777,48.8246,34916.0
2016-06-20 12:00:00,62.42,62.42,62.34,62.37,63615.0,48.8325,48.8325,48.7699,48.7934,63615.0
2016-06-20 12:10:00,62.37,62.4,62.34,62.36,43176.0,48.7934,48.8168,48.7699,48.7855,43176.0
2016-06-20 12:20:00,62.36,62.38,62.3,62.31,24399.0,48.7855,48.8012,48.7386,48.7464,24399.0
2016-06-20 12:30:00,62.32,62.38,62.31,62.36,35559.0,48.7542,48.8012,48.7464,48.7855,35559.0
2016-06-20 12:40:00,62.36,62.38,62.34,62.36,51118.0,48.7855,48.8012,48.7699,48.7855,51118.0
2016-06-20 12:50:00,62.36,62.41,62.33,62.35,37892.0,48.7855,48.8246,48.7621,48.7777,37892.0
2016-06-20 13:00:00,62.34,62.39,62.31,62.32,43689.0,48.7699,48.809,48.7464,48.7542,43689.0
2016-06-20 13:10:00,62.32,62.35,62.2,62.21,52025.0,48.7542,48.7777,48.6604,48.6682,52025.0
2016-06-20 13:20:00,62.21,62.25,62.17,62.2,83815.0,48.6682,48.6995,48.6369,48.6604,83815.0
2016-06-20 13:30:00,62.19,62.25,62.19,62.23,30827.0,48.6525,48.6995,48.6525,48.6838,30827.0
2016-06-20 13:40:00,62.24,62.34,62.23,62.29,50183.0,48.6917,48.7699,48.6838,48.7308,50183.0
2016-06-20 13:50:00,62.29,62.31,62.27,62.31,25970.0,48.7308,48.7464,48.7151,48.7464,25970.0
2016-06-20 14:00:00,62.3,62.33,62.25,62.3,53574.0,48.7386,48.7621,48.6995,48.7386,53574.0
2016-06-20 14:10:00,62.3,62.33,62.25,62.27,60792.0,48.7386,48.7621,48.6995,48.7151,60792.0
2016-06-20 14:20:00,62.27,62.32,62.23,62.24,46236.0,48.7151,48.7542,48.6838,48.6917,46236.0
2016-06-20 14:30:00,62.25,62.28,62.2,62.25,43333.0,48.6995,48.7229,48.6604,48.6995,43333.0
2016-06-20 14:40:00,62.26,62.36,62.25,62.35,57979.0,48.7073,48.7855,48.6995,48.7777,57979.0
2016-06-20 14:50:00,62.35,62.36,62.29,62.34,78271.0,48.7777,48.7855,48.7308,48.7699,78271.0
2016-06-20 15:00:00,62.33,62.35,62.25,62.29,79612.0,48.7621,48.7777,48.6995,48.7308,79612.0
2016-06-20 15:10:00,62.3,62.3,62.2,62.21,64610.0,48.7386,48.7386,48.6604,48.6682,64610.0
2016-06-20 15:20:00,62.21,62.23,62.1,62.12,107785.0,48.6682,48.6838,48.5821,48.5978,107785.0
2016-06-20 15:30:00,62.12,62.15,62.11,62.12,85347.0,48.5978,48.6212,48.59,48.5978,85347.0
2016-06-20 15:40:00,62.11,62.21,62.04,62.05,136401.0,48.59,48.6682,48.5352,48.543,136401.0
2016-06-20 15:50:00,62.04,62.07,61.96,62.03,265216.0,48.5352,48.5587,48.4726,48.5274,265216.0
2016-06-21 09:30:00,62.15,62.35,61.81,62.15,192101.0,48.6212,48.7777,48.3553,48.6212,192101.0
2016-06-21 09:40:00,62.15,62.21,61.94,62.0,169631.0,48.6212,48.6682,48.457,48.5039,169631.0
2016-06-21 09:50:00,62.01,62.07,61.97,62.05,91294.0,48.5117,48.5587,48.4804,48.543,91294.0
2016-06-21 10:00:00,62.04,62.04,61.95,62.01,66345.0,48.5352,48.5352,48.4648,48.5117,66345.0
2016-06-21 10:10:00,61.99,62.1,61.99,62.09,67745.0,48.4961,48.5821,48.4961,48.5743,67745.0
2016-06-21 10:20:00,62.08,62.09,61.89,61.95,75290.0,48.5665,48.5743,48.4178,48.4648,75290.0
2016-06-21 10:30:00,61.95,61.97,61.91,61.96,107226.0,48.4648,48.4804,48.4335,48.4726,107226.0
2016-06-21 10:40:00,61.96,61.97,61.89,61.93,82241.0,48.4726,48.4804,48.4178,48.4491,82241.0
2016-06-21 10:50:00,61.92,61.93,61.84,61.86,87349.0,48.4413,48.4491,48.3787,48.3944,87349.0
2016-06-21 11:00:00,61.84,61.95,61.82,61.94,76605.0,48.3787,48.4648,48.3631,48.457,76605.0
2016-06-21 11:10:00,61.95,62.02,61.91,61.99,157178.0,48.4648,48.5195,48.4335,48.4961,157178.0
2016-06-21 11:20:00,61.99,62.01,61.9,61.91,51401.0,48.4961,48.5117,48.4257,48.4335,51401.0
2016-06-21 11:30:00,61.91,61.93,61.88,61.9,66298.0,48.4335,48.4491,48.41,48.4257,66298.0
2016-06-21 11:40:00,61.9,61.93,61.85,61.87,46042.0,48.4257,48.4491,48.3865,48.4022,46042.0
2016-06-21 11:50:00,61.86,61.96,61.86,61.94,78803.0,48.3944,48.4726,48.3944,48.457,78803.0
2016-06-21 12:00:00,61.94,61.99,61.92,61.98,21836.0,48.457,48.4961,48.4413,48.4883,21836.0
2016-06-21 12:10:00,61.98,62.03,61.96,62.02,59700.0,48.4883,48.5274,48.4726,48.5195,59700.0
2016-06-21 12:20:00,62.03,62.1,62.01,62.1,28945.0,48.5274,48.5821,48.5117,48.5821,28945.0
2016-06-21 12:30:00,62.1,62.11,62.05,62.06,32690.0,48.5821,48.59,48.543,48.5508,32690.0
2016-06-21 12:40:00,62.05,62.06,61.95,61.97,20701.0,48.543,48.5508,48.4648,48.4804,20701.0
2016-06-21 12:50:00,61.97,61.97,61.9,61.91,19701.0,48.4804,48.4804,48.4257,48.4335,19701.0
2016-06-21 13:00:00,61.91,61.96,61.91,61.92,48444.0,48.4335,48.4726,48.4335,48.4413,48444.0
2016-06-21 13:10:00,61.92,61.92,61.87,61.91,20409.0,48.4413,48.4413,48.4022,48.4335,20409.0
2016-06-21 13:20:00,61.9,61.9,61.84,61.86,31876.0,48.4257,48.4257,48.3787,48.3944,31876.0
2016-06-21 13:30:00,61.86,61.89,61.8,61.82,42778.0,48.3944,48.4178,48.3474,48.3631,42778.0
2016-06-21 13:40:00,61.82,61.87,61.79,61.82,48355.0,48.3631,48.4022,48.3396,48.3631,48355.0
2016-06-21 13:50:00,61.83,61.95,61.82,61.93,53245.0,48.3709,48.4648,48.3631,48.4491,53245.0
2016-06-21 14:00:00,61.93,61.97,61.9,61.96,66865.0,48.4491,48.4804,48.4257,48.4726,66865.0
2016-06-21 14:10:00,61.96,62.02,61.96,62.01,31621.0,48.4726,48.5195,48.4726,48.5117,31621.0
2016-06-21 14:20:00,62.01,62.04,61.99,62.01,22543.0,48.5117,48.5352,48.4961,48.5117,22543.0
2016-06-21 14:30:00,62.02,62.16,62.0,62.14,90529.0,48.5195,48.6291,48.5039,48.6134,90529.0
2016-06-21 14:40:00,62.14,62.16,62.05,62.07,37446.0,48.6134,48.6291,48.543,48.5587,37446.0
2016-06-21 14:50:00,62.07,62.12,62.06,62.07,65031.0,48.5587,48.5978,48.5508,48.5587,65031.0
2016-06-21 15:00:00,62.07,62.08,61.97,62.0,28581.0,48.5587,48.5665,48.4804,48.5039,28581.0
2016-06-21 15:10:00,62.0,62.1,61.97,62.09,77486.0,48.5039,48.5821,48.4804,48.5743,77486.0
2016-06-21 15:20:00,62.09,62.15,62.05,62.12,44893.0,48.5743,48.6212,48.543,48.5978,44893.0
2016-06-21 15:30:00,62.13,62.13,62.03,62.08,83300.0,48.6056,48.6056,48.5274,48.5665,83300.0
2016-06-21 15:40:00,62.08,62.12,61.97,62.08,105647.0,48.5665,48.5978,48.4804,48.5665,105647.0
2016-06-21 15:50:00,62.08,62.11,62.0,62.04,212710.0,48.5665,48.59,48.5039,48.5352,212710.0
2016-06-22 09:30:00,62.33,62.45,62.06,62.29,129914.0,48.7621,48.8559,48.5508,48.7308,129914.0
2016-06-22 09:40:00,62.3,62.39,62.26,62.36,126880.0,48.7386,48.809,48.7073,48.7855,126880.0
2016-06-22 09:50:00,62.36,62.45,62.3,62.3,73354.0,48.7855,48.8559,48.7386,48.7386,73354.0
2016-06-22 10:00:00,62.3,62.39,62.27,62.39,66478.0,48.7386,48.809,48.7151,48.809,66478.0
2016-06-22 10:10:00,62.38,62.49,62.37,62.43,51424.0,48.8012,48.8872,48.7934,48.8403,51424.0
2016-06-22 10:20:00,62.43,62.48,62.38,62.48,49469.0,48.8403,48.8794,48.8012,48.8794,49469.0
2016-06-22 10:30:00,62.48,62.48,62.38,62.46,50040.0,48.8794,48.8794,48.8012,48.8638,50040.0
2016-06-22 10:40:00,62.47,62.53,62.46,62.49,62948.0,48.8716,48.9185,48.8638,48.8872,62948.0
2016-06-22 10:50:00,62.48,62.51,62.38,62.41,42016.0,48.8794,48.9029,48.8012,48.8246,42016.0
2016-06-22 11:00:00,62.41,62.43,62.33,62.35,57335.0,48.8246,48.8403,48.7621,48.7777,57335.0
2016-06-22 11:10:00,62.36,62.47,62.34,62.46,189226.0,48.7855,48.8716,48.7699,48.8638,189226.0
2016-06-22 11:20:00,62.46,62.52,62.43,62.44,47375.0,48.8638,48.9107,48.8403,48.8481,47375.0
2016-06-22 11:30:00,62.43,62.45,62.31,62.43,154315.0,48.8403,48.8559,48.7464,48.8403,154315.0
2016-06-22 11:40:00,62.43,62.45,62.37,62.41,71516.0,48.8403,48.8559,48.7934,48.8246,71516.0
2016-06-22 11:50:00,62.41,62.44,62.34,62.36,36820.0,48.8246,48.8481,48.7699,48.7855,36820.0
2016-06-22 12:00:00,62.35,62.4,62.31,62.34,91350.0,48.7777,48.8168,48.7464,48.7699,91350.0
2016-06-22 12:10:00,62.34,62.36,62.27,62.28,49527.0,48.7699,48.7855,48.7151,48.7229,49527.0
2016-06-22 12:20:00,62.27,62.27,62.18,62.23,229226.0,48.7151,48.7151,48.6447,48.6838,229226.0
2016-06-22 12:30:00,62.24,62.3,62.2,62.24,55494.0,48.6917,48.7386,48.6604,48.6917,55494.0
2016-06-22 12:40:00,62.24,62.27,62.16,62.2,45556.0,48.6917,48.7151,48.6291,48.6604,45556.0
2016-06-22 12:50:00,62.21,62.26,62.17,62.19,40366.0,48.6682,48.7073,48.6369,48.6525,40366.0
2016-06-22 13:00:00,62.18,62.18,61.97,61.98,53216.0,48.6447,48.6447,48.4804,48.4883,53216.0
2016-06-22 13:10:00,61.97,62.02,61.93,62.01,46426.0,48.4804,48.5195,48.4491,48.5117,46426.0
2016-06-22 13:20:00,62.01,62.05,61.94,62.0,49075.0,48.5117,48.543,48.457,48.5039,49075.0
2016-06-22 13:30:00,61.99,62.0,61.96,61.99,47730.0,48.4961,48.5039,48.4726,48.4961,47730.0
2016-06-22 13:40:00,62.0,62.04,62.0,62.04,28554.0,48.5039,48.5352,48.5039,48.5352,28554.0
2016-06-22 13:50:00,62.05,62.22,62.05,62.17,42793.0,48.543,48.676,48.543,48.6369,42793.0
2016-06-22 14:00:00,62.16,62.23,62.14,62.15,30886.0,48.6291,48.6838,48.6134,48.6212,30886.0
2016-06-22 14:10:00,62.15,62.19,62.14,62.15,20418.0,48.6212,48.6525,48.6134,48.6212,20418.0
2016-06-22 14:20:00,62.16,62.19,62.11,62.18,33383.0,48.6291,48.6525,48.59,48.6447,33383.0
2016-06-22 14:30:00,62.18,62.2,62.07,62.1,26599.0,48.6447,48.6604,48.5587,48.5821,26599.0
2016-06-22 14:40:00,62.09,62.13,62.06,62.08,26789.0,48.5743,48.6056,48.5508,48.5665,26789.0
2016-06-22 14:50:00,62.08,62.15,62.05,62.15,30948.0,48.5665,48.6212,48.543,48.6212,30948.0
2016-06-22 15:00:00,62.14,62.23,62.09,62.1,55504.0,48.6134,48.6838,48.5743,48.5821,55504.0
2016-06-22 15:10:00,62.09,62.14,62.06,62.1,58696.0,48.5743,48.6134,48.5508,48.5821,58696.0
2016-06-22 15:20:00,62.09,62.09,62.0,62.0,46696.0,48.5743,48.5743,48.5039,48.5039,46696.0
2016-06-22 15:30:00,62.0,62.09,61.98,62.09,60573.0,48.5039,48.5743,48.4883,48.5743,60573.0
2016-06-22 15:40:00,62.08,62.1,61.99,62.01,74520.0,48.5665,48.5821,48.4961,48.5117,74520.0
2016-06-22 15:50:00,62.0,62.06,61.95,62.06,366321.0,48.5039,48.5508,48.4648,48.5508,366321.0
2016-06-23 09:30:00,62.65,62.65,62.37,62.5,101666.0,49.0124,49.0124,48.7934,48.8951,101666.0
2016-06-23 09:40:00,62.5,62.65,62.48,62.57,74173.0,48.8951,49.0124,48.8794,48.9498,74173.0
2016-06-23 09:50:00,62.58,62.6,62.44,62.57,47486.0,48.9576,48.9733,48.8481,48.9498,47486.0
2016-06-23 10:00:00,62.57,62.64,62.55,62.6,52891.0,48.9498,49.0046,48.9342,48.9733,52891.0
2016-06-23 10:10:00,62.61,62.65,62.57,62.58,74167.0,48.9811,49.0124,48.9498,48.9576,74167.0
2016-06-23 10:20:00,62.59,62.73,62.57,62.69,71067.0,48.9655,49.075,48.9498,49.0437,71067.0
2016-06-23 10:30:00,62.68,62.69,62.58,62.64,67791.0,49.0359,49.0437,48.9576,49.0046,67791.0
2016-06-23 10:40:00,62.64,62.69,62.59,62.6,36442.0,49.0046,49.0437,48.9655,48.9733,36442.0
2016-06-23 10:50:00,62.6,62.74,62.6,62.7,98473.0,48.9733,49.0828,48.9733,49.0515,98473.0
2016-06-23 11:00:00,62.7,62.83,62.7,62.76,61279.0,49.0515,49.1532,49.0515,49.0985,61279.0
2016-06-23 11:10:00,62.77,62.84,62.74,62.79,37646.0,49.1063,49.161,49.0828,49.1219,37646.0
2016-06-23 11:20:00,62.8,62.8,62.73,62.78,36009.0,49.1298,49.1298,49.075,49.1141,36009.0
2016-06-23 11:30:00,62.78,62.84,62.76,62.76,27438.0,49.1141,49.161,49.0985,49.0985,27438.0
2016-06-23 11:40:00,62.77,62.78,62.71,62.74,73513.0,49.1063,49.1141,49.0593,49.0828,73513.0
2016-06-23 11:50:00,62.74,62.81,62.74,62.75,41710.0,49.0828,49.1376,49.0828,49.0906,41710.0
2016-06-23 12:00:00,62.76,62.83,62.73,62.76,35278.0,49.0985,49.1532,49.075,49.0985,35278.0
2016-06-23 12:10:00,62.75,62.77,62.71,62.76,22067.0,49.0906,49.1063,49.0593,49.0985,22067.0
2016-06-23 12:20:00,62.76,62.79,62.75,62.77,19174.0,49.0985,49.1219,49.0906,49.1063,19174.0
2016-06-23 12:30:00,62.77,62.8,62.76,62.78,22405.0,49.1063,49.1298,49.0985,49.1141,22405.0
2016-06-23 12:40:00,62.79,62.8,62.71,62.75,30165.0,49.1219,49.1298,49.0593,49.0906,30165.0
2016-06-23 12:50:00,62.76,62.79,62.75,62.77,43083.0,49.0985,49.1219,49.0906,49.1063,43083.0
2016-06-23 13:00:00,62.77,62.79,62.72,62.76,51514.0,49.1063,49.1219,49.0672,49.0985,51514.0
2016-06-23 13:10:00,62.76,62.82,62.71,62.81,51526.0,49.0985,49.1454,49.0593,49.1376,51526.0
2016-06-23 13:20:00,62.8,62.84,62.76,62.79,29131.0,49.1298,49.161,49.0985,49.1219,29131.0
2016-06-23 13:30:00,62.8,62.83,62.76,62.8,60765.0,49.1298,49.1532,49.0985,49.1298,60765.0
2016-06-23 13:40:00,62.8,62.8,62.73,62.76,49984.0,49.1298,49.1298,49.075,49.0985,49984.0
2016-06-23 13:50:00,62.76,62.78,62.72,62.78,53306.0,49.0985,49.1141,49.0672,49.1141,53306.0
2016-06-23 14:00:00,62.77,62.78,62.72,62.74,29577.0,49.1063,49.1141,49.0672,49.0828,29577.0
2016-06-23 14:10:00,62.75,62.83,62.74,62.79,51936.0,49.0906,49.1532,49.0828,49.1219,51936.0
2016-06-23 14:20:00,62.8,62.8,62.73,62.76,38930.0,49.1298,49.1298,49.075,49.0985,38930.0
2016-06-23 14:30:00,62.75,62.82,62.75,62.82,25101.0,49.0906,49.1454,49.0906,49.1454,25101.0
2016-06-23 14:40:00,62.82,62.91,62.81,62.89,72522.0,49.1454,49.2158,49.1376,49.2002,72522.0
2016-06-23 14:50:00,62.89,62.97,62.88,62.93,84517.0,49.2002,49.2627,49.1923,49.2315,84517.0
2016-06-23 15:00:00,62.93,62.94,62.86,62.87,37913.0,49.2315,49.2393,49.1767,49.1845,37913.0
2016-06-23 15:10:00,62.87,62.94,62.86,62.92,64726.0,49.1845,49.2393,49.1767,49.2236,64726.0
2016-06-23 15:20:00,62.93,62.94,62.88,62.91,62298.0,49.2315,49.2393,49.1923,49.2158,62298.0
2016-06-23 15:30:00,62.91,63.0,62.9,62.99,120527.0,49.2158,49.2862,49.208,49.2784,120527.0
2016-06-23 15:40:00,62.99,63.17,62.98,63.16,219203.0,49.2784,49.4192,49.2706,49.4114,219203.0
2016-06-23 15:50:00,63.16,63.31,63.16,63.3,482663.0,49.4114,49.5287,49.4114,49.5209,482663.0
2016-06-24 09:30:00,60.51,61.37,60.5,61.31,344044.0,47.3382,48.011,47.3304,47.9641,344044.0
2016-06-24 09:40:00,61.35,61.78,61.25,61.65,270417.0,47.9954,48.3318,47.9172,48.2301,270417.0
2016-06-24 09:50:00,61.64,61.82,61.46,61.67,137186.0,48.2223,48.3631,48.0814,48.2457,137186.0
2016-06-24 10:00:00,61.66,61.9,61.61,61.8,179148.0,48.2379,48.4257,48.1988,48.3474,179148.0
2016-06-24 10:10:00,61.8,61.87,61.54,61.56,168021.0,48.3474,48.4022,48.144,48.1597,168021.0
2016-06-24 10:20:00,61.55,61.63,61.43,61.57,236142.0,48.1519,48.2144,48.058,48.1675,236142.0
2016-06-24 10:30:00,61.57,61.63,61.4,61.61,137960.0,48.1675,48.2144,48.0345,48.1988,137960.0
2016-06-24 10:40:00,61.61,61.62,61.36,61.37,118963.0,48.1988,48.2066,48.0032,48.011,118963.0
2016-06-24 10:50:00,61.38,61.41,61.16,61.18,137971.0,48.0189,48.0423,47.8467,47.8624,137971.0
2016-06-24 11:00:00,61.18,61.23,61.07,61.23,133767.0,47.8624,47.9015,47.7763,47.9015,133767.0
2016-06-24 11:10:00,61.22,61.23,61.07,61.1,125044.0,47.8937,47.9015,47.7763,47.7998,125044.0
2016-06-24 11:20:00,61.1,61.18,60.97,61.17,122197.0,47.7998,47.8624,47.6981,47.8546,122197.0
2016-06-24 11:30:00,61.16,61.29,61.13,61.17,108356.0,47.8467,47.9484,47.8233,47.8546,108356.0
2016-06-24 11:40:00,61.16,61.38,61.11,61.18,133777.0,47.8467,48.0189,47.8076,47.8624,133777.0
2016-06-24 11:50:00,61.19,61.32,61.12,61.32,136696.0,47.8702,47.9719,47.8155,47.9719,136696.0
2016-06-24 12:00:00,61.32,61.39,61.14,61.15,115544.0,47.9719,48.0267,47.8311,47.8389,115544.0
2016-06-24 12:10:00,61.15,61.15,61.05,61.1,115821.0,47.8389,47.8389,47.7607,47.7998,115821.0
2016-06-24 12:20:00,61.1,61.17,61.06,61.1,81974.0,47.7998,47.8546,47.7685,47.7998,81974.0
2016-06-24 12:30:00,61.11,61.14,61.0,61.03,89610.0,47.8076,47.8311,47.7216,47.745,89610.0
2016-06-24 12:40:00,61.02,61.06,60.83,60.84,114633.0,47.7372,47.7685,47.5886,47.5964,114633.0
2016-06-24 12:50:00,60.84,60.89,60.77,60.83,100496.0,47.5964,47.6355,47.5416,47.5886,100496.0
2016-06-24 13:00:00,60.83,61.01,60.81,60.89,130865.0,47.5886,47.7294,47.5729,47.6355,130865.0
2016-06-24 13:10:00,60.9,61.1,60.89,61.02,72696.0,47.6433,47.7998,47.6355,47.7372,72696.0
2016-06-24 13:20:00,61.03,61.04,60.85,60.9,54187.0,47.745,47.7529,47.6042,47.6433,54187.0
2016-06-24 13:30:00,60.9,61.01,60.88,60.95,58868.0,47.6433,47.7294,47.6277,47.6825,58868.0
2016-06-24 13:40:00,60.95,60.95,60.76,60.8,75514.0,47.6825,47.6825,47.5338,47.5651,75514.0
2016-06-24 13:50:00,60.81,60.85,60.73,60.78,118815.0,47.5729,47.6042,47.5103,47.5495,118815.0
2016-06-24 14:00:00,60.79,60.9,60.79,60.84,68605.0,47.5573,47.6433,47.5573,47.5964,68605.0
2016-06-24 14:10:00,60.84,60.9,60.72,60.74,100887.0,47.5964,47.6433,47.5025,47.5182,100887.0
2016-06-24 14:20:00,60.72,60.78,60.66,60.73,97305.0,47.5025,47.5495,47.4556,47.5103,97305.0
2016-06-24 14:30:00,60.72,60.72,60.53,60.64,118135.0,47.5025,47.5025,47.3539,47.4399,118135.0
2016-06-24 14:40:00,60.63,60.68,60.56,60.68,114061.0,47.4321,47.4712,47.3774,47.4712,114061.0
2016-06-24 14:50:00,60.68,60.89,60.68,60.72,138747.0,47.4712,47.6355,47.4712,47.5025,138747.0
2016-06-24 15:00:00,60.72,60.8,60.61,60.63,88557.0,47.5025,47.5651,47.4165,47.4321,88557.0
2016-06-24 15:10:00,60.63,60.63,60.36,60.39,255034.0,47.4321,47.4321,47.2209,47.2444,255034.0
2016-06-24 15:20:00,60.4,60.51,60.37,60.43,137956.0,47.2522,47.3382,47.2287,47.2757,137956.0
2016-06-24 15:30:00,60.43,60.69,60.41,60.55,199442.0,47.2757,47.4791,47.26,47.3695,199442.0
2016-06-24 15:40:00,60.55,60.89,60.53,60.84,319784.0,47.3695,47.6355,47.3539,47.5964,319784.0
2016-06-24 15:50:00,60.85,61.03,60.54,60.55,909463.0,47.6042,47.745,47.3617,47.3695,909463.0
2016-06-27 09:30:00,59.87,60.0,59.57,59.67,235651.0,46.8376,46.9393,46.6029,46.6811,235651.0
2016-06-27 09:40:00,59.67,59.72,59.45,59.55,250710.0,46.6811,46.7202,46.509,46.5872,250710.0
2016-06-27 09:50:00,59.55,59.7,59.55,59.57,195129.0,46.5872,46.7046,46.5872,46.6029,195129.0
2016-06-27 10:00:00,59.56,59.65,59.21,59.26,181700.0,46.595,46.6654,46.3212,46.3603,181700.0
2016-06-27 10:10:00,59.26,59.28,59.08,59.14,134237.0,46.3603,46.376,46.2195,46.2665,134237.0
2016-06-27 10:20:00,59.14,59.25,58.9,58.97,187243.0,46.2665,46.3525,46.0787,46.1335,187243.0
2016-06-27 10:30:00,58.97,59.17,58.93,59.06,161116.0,46.1335,46.2899,46.1022,46.2039,161116.0
2016-06-27 10:40:00,59.07,59.15,58.82,58.86,170476.0,46.2117,46.2743,46.0161,46.0474,170476.0
2016-06-27 10:50:00,58.86,58.92,58.73,58.79,157516.0,46.0474,46.0943,45.9457,45.9926,157516.0
2016-06-27 11:00:00,58.77,58.95,58.7,58.87,109476.0,45.977,46.1178,45.9222,46.0552,109476.0
2016-06-27 11:10:00,58.87,58.87,58.64,58.73,114440.0,46.0552,46.0552,45.8753,45.9457,114440.0
2016-06-27 11:20:00,58.73,58.93,58.65,58.92,119563.0,45.9457,46.1022,45.8831,46.0943,119563.0
2016-06-27 11:30:00,58.91,59.02,58.87,59.02,137054.0,46.0865,46.1726,46.0552,46.1726,137054.0
2016-06-27 11:40:00,59.03,59.16,58.99,59.13,124122.0,46.1804,46.2821,46.1491,46.2586,124122.0
2016-06-27 11:50:00,59.11,59.14,58.98,59.05,195134.0,46.243,46.2665,46.1413,46.1961,195134.0
2016-06-27 12:00:00,59.05,59.06,58.95,58.97,100332.0,46.1961,46.2039,46.1178,46.1335,100332.0
2016-06-27 12:10:00,58.97,59.09,58.89,59.06,74617.0,46.1335,46.2273,46.0709,46.2039,74617.0
2016-06-27 12:20:00,59.06,59.13,59.02,59.09,81030.0,46.2039,46.2586,46.1726,46.2273,81030.0
2016-06-27 12:30:00,59.09,59.12,58.9,58.91,99163.0,46.2273,46.2508,46.0787,46.0865,99163.0
2016-06-27 12:40:00,58.91,58.92,58.81,58.88,72994.0,46.0865,46.0943,46.0083,46.0631,72994.0
2016-06-27 12:50:00,58.88,58.97,58.79,58.93,88780.0,46.0631,46.1335,45.9926,46.1022,88780.0
2016-06-27 13:00:00,58.95,59.04,58.92,58.94,91893.0,46.1178,46.1882,46.0943,46.11,91893.0
2016-06-27 13:10:00,58.94,59.07,58.91,59.04,68193.0,46.11,46.2117,46.0865,46.1882,68193.0
2016-06-27 13:20:00,59.03,59.14,58.99,59.06,70215.0,46.1804,46.2665,46.1491,46.2039,70215.0
2016-06-27 13:30:00,59.07,59.08,58.9,58.96,103815.0,46.2117,46.2195,46.0787,46.1256,103815.0
2016-06-27 13:40:00,58.97,59.0,58.85,58.92,79975.0,46.1335,46.1569,46.0396,46.0943,79975.0
2016-06-27 13:50:00,58.92,58.99,58.87,58.96,69291.0,46.0943,46.1491,46.0552,46.1256,69291.0
2016-06-27 14:00:00,58.95,59.0,58.86,58.88,128850.0,46.1178,46.1569,46.0474,46.0631,128850.0
2016-06-27 14:10:00,58.88,58.94,58.76,58.83,72004.0,46.0631,46.11,45.9692,46.0239,72004.0
2016-06-27 14:20:00,58.84,58.99,58.81,58.99,85578.0,46.0318,46.1491,46.0083,46.1491,85578.0
2016-06-27 14:30:00,58.99,59.0,58.86,58.94,93946.0,46.1491,46.1569,46.0474,46.11,93946.0
2016-06-27 14:40:00,58.94,58.99,58.71,58.75,100782.0,46.11,46.1491,45.9301,45.9614,100782.0
2016-06-27 14:50:00,58.75,58.8,58.69,58.8,118336.0,45.9614,46.0005,45.9144,46.0005,118336.0
2016-06-27 15:00:00,58.8,58.91,58.76,58.81,119625.0,46.0005,46.0865,45.9692,46.0083,119625.0
2016-06-27 15:10:00,58.82,58.91,58.74,58.76,116257.0,46.0161,46.0865,45.9535,45.9692,116257.0
2016-06-27 15:20:00,58.76,58.81,58.61,58.79,122441.0,45.9692,46.0083,45.8518,45.9926,122441.0
2016-06-27 15:30:00,58.78,59.09,58.74,59.08,241591.0,45.9848,46.2273,45.9535,46.2195,241591.0
2016-06-27 15:40:00,59.06,59.16,58.68,59.13,348775.0,46.2039,46.2821,45.9066,46.2586,348775.0
2016-06-27 15:50:00,59.13,59.13,59.02,59.06,695947.0,46.2586,46.2586,46.1726,46.2039,695947.0
2016-06-28 09:30:00,59.41,59.74,59.1,59.73,357215.0,46.4777,46.7359,46.2352,46.728,357215.0
2016-06-28 09:40:00,59.73,60.03,59.7,60.03,173888.0,46.728,46.9627,46.7046,46.9627,173888.0
2016-06-28 09:50:00,60.03,60.29,60.02,60.25,221871.0,46.9627,47.1661,46.9549,47.1348,221871.0
2016-06-28 10:00:00,60.25,60.3,60.04,60.13,240073.0,47.1348,47.174,46.9705,47.041,240073.0
2016-06-28 10:10:00,60.14,60.19,60.01,60.06,103069.0,47.0488,47.0879,46.9471,46.9862,103069.0
2016-06-28 10:20:00,60.06,60.09,59.95,60.01,91385.0,46.9862,47.0097,46.9001,46.9471,91385.0
2016-06-28 10:30:00,60.0,60.03,59.83,59.83,87526.0,46.9393,46.9627,46.8063,46.8063,87526.0
2016-06-28 10:40:00,59.83,59.89,59.77,59.84,67980.0,46.8063,46.8532,46.7593,46.8141,67980.0
2016-06-28 10:50:00,59.84,59.85,59.74,59.75,89338.0,46.8141,46.8219,46.7359,46.7437,89338.0
2016-06-28 11:00:00,59.76,59.79,59.61,59.62,117076.0,46.7515,46.775,46.6341,46.642,117076.0
2016-06-28 11:10:00,59.61,59.65,59.54,59.62,84879.0,46.6341,46.6654,46.5794,46.642,84879.0
2016-06-28 11:20:00,59.63,59.66,59.47,59.51,73099.0,46.6498,46.6733,46.5246,46.5559,73099.0
2016-06-28 11:30:00,59.51,59.67,59.49,59.64,68610.0,46.5559,46.6811,46.5403,46.6576,68610.0
2016-06-28 11:40:00,59.64,59.76,59.63,59.73,55462.0,46.6576,46.7515,46.6498,46.728,55462.0
2016-06-28 11:50:00,59.74,59.86,59.72,59.82,71275.0,46.7359,46.8297,46.7202,46.7984,71275.0
2016-06-28 12:00:00,59.82,59.86,59.76,59.77,61549.0,46.7984,46.8297,46.7515,46.7593,61549.0
2016-06-28 12:10:00,59.78,59.78,59.69,59.74,50597.0,46.7671,46.7671,46.6967,46.7359,50597.0
2016-06-28 12:20:00,59.74,59.79,59.74,59.76,74576.0,46.7359,46.775,46.7359,46.7515,74576.0
2016-06-28 12:30:00,59.76,59.84,59.75,59.83,75774.0,46.7515,46.8141,46.7437,46.8063,75774.0
2016-06-28 12:40:00,59.83,59.9,59.8,59.85,38497.0,46.8063,46.861,46.7828,46.8219,38497.0
2016-06-28 12:50:00,59.84,59.86,59.81,59.85,33711.0,46.8141,46.8297,46.7906,46.8219,33711.0
2016-06-28 13:00:00,59.84,59.85,59.78,59.83,57011.0,46.8141,46.8219,46.7671,46.8063,57011.0
2016-06-28 13:10:00,59.82,59.89,59.78,59.8,114000.0,46.7984,46.8532,46.7671,46.7828,114000.0
2016-06-28 13:20:00,59.79,59.8,59.69,59.72,41438.0,46.775,46.7828,46.6967,46.7202,41438.0
2016-06-28 13:30:00,59.72,59.77,59.65,59.75,49685.0,46.7202,46.7593,46.6654,46.7437,49685.0
2016-06-28 13:40:00,59.76,59.82,59.71,59.73,46541.0,46.7515,46.7984,46.7124,46.728,46541.0
2016-06-28 13:50:00,59.73,59.78,59.7,59.76,36700.0,46.728,46.7671,46.7046,46.7515,36700.0
2016-06-28 14:00:00,59.76,59.79,59.63,59.64,65383.0,46.7515,46.775,46.6498,46.6576,65383.0
2016-06-28 14:10:00,59.64,59.69,59.57,59.69,66675.0,46.6576,46.6967,46.6029,46.6967,66675.0
2016-06-28 14:20:00,59.69,59.71,59.6,59.7,64421.0,46.6967,46.7124,46.6263,46.7046,64421.0
2016-06-28 14:30:00,59.7,60.0,59.7,59.98,116923.0,46.7046,46.9393,46.7046,46.9236,116923.0
2016-06-28 14:40:00,59.98,60.04,59.93,60.03,56760.0,46.9236,46.9705,46.8845,46.9627,56760.0
2016-06-28 14:50:00,60.03,60.22,60.02,60.16,94902.0,46.9627,47.1114,46.9549,47.0644,94902.0
2016-06-28 15:00:00,60.17,60.17,60.1,60.13,62544.0,47.0722,47.0722,47.0175,47.041,62544.0
2016-06-28 15:10:00,60.13,60.24,60.12,60.15,86396.0,47.041,47.127,47.0331,47.0566,86396.0
2016-06-28 15:20:00,60.15,60.15,60.01,60.07,74463.0,47.0566,47.0566,46.9471,46.994,74463.0
2016-06-28 15:30:00,60.08,60.18,60.06,60.17,112306.0,47.0018,47.0801,46.9862,47.0722,112306.0
2016-06-28 15:40:00,60.17,60.26,60.17,60.25,213112.0,47.0722,47.1427,47.0722,47.1348,213112.0
2016-06-28 15:50:00,60.25,60.28,60.2,60.26,349740.0,47.1348,47.1583,47.0957,47.1427,349740.0
2016-06-29 09:30:00,60.7,60.85,60.49,60.62,279429.0,47.4869,47.6042,47.3226,47.4243,279429.0
2016-06-29 09:40:00,60.64,60.64,60.41,60.57,234058.0,47.4399,47.4399,47.26,47.3852,234058.0
2016-06-29 09:50:00,60.57,60.75,60.57,60.61,155291.0,47.3852,47.526,47.3852,47.4165,155291.0
2016-06-29 10:00:00,60.61,60.8,60.56,60.59,103959.0,47.4165,47.5651,47.3774,47.4008,103959.0
2016-06-29 10:10:00,60.6,60.7,60.53,60.57,93161.0,47.4086,47.4869,47.3539,47.3852,93161.0
2016-06-29 10:20:00,60.58,60.61,60.44,60.48,95735.0,47.393,47.4165,47.2835,47.3148,95735.0
2016-06-29 10:30:00,60.48,60.55,60.4,60.41,140161.0,47.3148,47.3695,47.2522,47.26,140161.0
2016-06-29 10:40:00,60.42,60.51,60.42,60.46,196004.0,47.2678,47.3382,47.2678,47.2991,196004.0
2016-06-29 10:50:00,60.46,60.55,60.42,60.52,74222.0,47.2991,47.3695,47.2678,47.3461,74222.0
2016-06-29 11:00:00,60.53,60.64,60.52,60.53,93213.0,47.3539,47.4399,47.3461,47.3539,93213.0
2016-06-29 11:10:00,60.54,60.6,60.51,60.53,66253.0,47.3617,47.4086,47.3382,47.3539,66253.0
2016-06-29 11:20:00,60.54,60.7,60.51,60.7,77213.0,47.3617,47.4869,47.3382,47.4869,77213.0
2016-06-29 11:30:00,60.69,60.74,60.64,60.65,113645.0,47.4791,47.5182,47.4399,47.4478,113645.0
2016-06-29 11:40:00,60.65,60.67,60.55,60.56,59315.0,47.4478,47.4634,47.3695,47.3774,59315.0
2016-06-29 11:50:00,60.57,60.73,60.57,60.68,63223.0,47.3852,47.5103,47.3852,47.4712,63223.0
2016-06-29 12:00:00,60.68,60.84,60.67,60.83,56414.0,47.4712,47.5964,47.4634,47.5886,56414.0
2016-06-29 12:10:00,60.83,60.84,60.76,60.8,83305.0,47.5886,47.5964,47.5338,47.5651,83305.0
2016-06-29 12:20:00,60.79,60.82,60.73,60.82,80666.0,47.5573,47.5808,47.5103,47.5808,80666.0
2016-06-29 12:30:00,60.81,60.85,60.74,60.83,56859.0,47.5729,47.6042,47.5182,47.5886,56859.0
2016-06-29 12:40:00,60.83,60.85,60.77,60.79,58269.0,47.5886,47.6042,47.5416,47.5573,58269.0
2016-06-29 12:50:00,60.79,60.82,60.76,60.81,44939.0,47.5573,47.5808,47.5338,47.5729,44939.0
2016-06-29 13:00:00,60.81,60.85,60.76,60.77,56839.0,47.5729,47.6042,47.5338,47.5416,56839.0
2016-06-29 13:10:00,60.76,60.92,60.74,60.91,83224.0,47.5338,47.659,47.5182,47.6512,83224.0
2016-06-29 13:20:00,60.9,60.91,60.83,60.84,93137.0,47.6433,47.6512,47.5886,47.5964,93137.0
2016-06-29 13:30:00,60.84,60.97,60.84,60.95,100818.0,47.5964,47.6981,47.5964,47.6825,100818.0
2016-06-29 13:40:00,60.95,60.97,60.88,60.92,88012.0,47.6825,47.6981,47.6277,47.659,88012.0
2016-06-29 13:50:00,60.92,60.95,60.88,60.92,57497.0,47.659,47.6825,47.6277,47.659,57497.0
2016-06-29 14:00:00,60.92,60.98,60.89,60.94,77403.0,47.659,47.7059,47.6355,47.6746,77403.0
2016-06-29 14:10:00,60.95,61.03,60.92,60.99,97195.0,47.6825,47.745,47.659,47.7138,97195.0
2016-06-29 14:20:00,61.0,61.11,61.0,61.08,120236.0,47.7216,47.8076,47.7216,47.7842,120236.0
2016-06-29 14:30:00,61.08,61.17,61.06,61.08,111756.0,47.7842,47.8546,47.7685,47.7842,111756.0
2016-06-29 14:40:00,61.09,61.14,61.04,61.05,69822.0,47.792,47.8311,47.7529,47.7607,69822.0
2016-06-29 14:50:00,61.05,61.08,60.98,61.07,67283.0,47.7607,47.7842,47.7059,47.7763,67283.0
2016-06-29 15:00:00,61.06,61.09,61.02,61.07,74255.0,47.7685,47.792,47.7372,47.7763,74255.0
2016-06-29 15:10:00,61.08,61.22,61.07,61.22,177928.0,47.7842,47.8937,47.7763,47.8937,177928.0
2016-06-29 15:20:00,61.22,61.3,61.21,61.28,366928.0,47.8937,47.9563,47.8859,47.9406,366928.0
2016-06-29 15:30:00,61.28,61.31,61.19,61.2,288338.0,47.9406,47.9641,47.8702,47.878,288338.0
2016-06-29 15:40:00,61.2,61.31,61.19,61.29,373468.0,47.878,47.9641,47.8702,47.9484,373468.0
2016-06-29 15:50:00,61.29,61.29,61.15,61.26,601930.0,47.9484,47.9484,47.8389,47.925,601930.0
2016-06-30 09:30:00,61.51,61.55,61.24,61.41,142800.0,48.1206,48.1519,47.9093,48.0423,142800.0
2016-06-30 09:40:00,61.4,61.42,61.16,61.33,129711.0,48.0345,48.0502,47.8467,47.9797,129711.0
2016-06-30 09:50:00,61.34,61.51,61.33,61.51,157494.0,47.9876,48.1206,47.9797,48.1206,157494.0
2016-06-30 10:00:00,61.51,61.66,61.49,61.65,160949.0,48.1206,48.2379,48.1049,48.2301,160949.0
2016-06-30 10:10:00,61.65,61.71,61.57,61.6,109740.0,48.2301,48.277,48.1675,48.191,109740.0
2016-06-30 10:20:00,61.61,61.66,61.47,61.54,77874.0,48.1988,48.2379,48.0893,48.144,77874.0
2016-06-30 10:30:00,61.54,61.66,61.52,61.63,105167.0,48.144,48.2379,48.1284,48.2144,105167.0
2016-06-30 10:40:00,61.64,61.73,61.6,61.7,93823.0,48.2223,48.2927,48.191,48.2692,93823.0
2016-06-30 10:50:00,61.7,61.81,61.7,61.79,78833.0,48.2692,48.3553,48.2692,48.3396,78833.0
2016-06-30 11:00:00,61.8,61.9,61.77,61.89,84055.0,48.3474,48.4257,48.324,48.4178,84055.0
2016-06-30 11:10:00,61.9,62.0,61.85,61.85,101340.0,48.4257,48.5039,48.3865,48.3865,101340.0
2016-06-30 11:20:00,61.87,61.97,61.81,61.95,73089.0,48.4022,48.4804,48.3553,48.4648,73089.0
2016-06-30 11:30:00,61.95,62.08,61.95,62.03,153157.0,48.4648,48.5665,48.4648,48.5274,153157.0
2016-06-30 11:40:00,62.03,62.13,62.02,62.11,135176.0,48.5274,48.6056,48.5195,48.59,135176.0
2016-06-30 11:50:00,62.11,62.12,61.99,62.06,114087.0,48.59,48.5978,48.4961,48.5508,114087.0
2016-06-30 12:00:00,62.06,62.27,62.05,62.24,130367.0,48.5508,48.7151,48.543,48.6917,130367.0
2016-06-30 12:10:00,62.26,62.43,62.24,62.38,118447.0,48.7073,48.8403,48.6917,48.8012,118447.0
2016-06-30 12:20:00,62.37,62.53,62.36,62.49,101572.0,48.7934,48.9185,48.7855,48.8872,101572.0
2016-06-30 12:30:00,62.51,62.53,62.32,62.35,79606.0,48.9029,48.9185,48.7542,48.7777,79606.0
2016-06-30 12:40:00,62.36,62.36,62.19,62.25,111205.0,48.7855,48.7855,48.6525,48.6995,111205.0
2016-06-30 12:50:00,62.26,62.31,62.17,62.29,94263.0,48.7073,48.7464,48.6369,48.7308,94263.0
2016-06-30 13:00:00,62.29,62.31,62.24,62.25,67125.0,48.7308,48.7464,48.6917,48.6995,67125.0
2016-06-30 13:10:00,62.24,62.28,62.13,62.24,83227.0,48.6917,48.7229,48.6056,48.6917,83227.0
2016-06-30 13:20:00,62.25,62.26,62.19,62.22,55569.0,48.6995,48.7073,48.6525,48.676,55569.0
2016-06-30 13:30:00,62.22,62.26,62.19,62.24,65800.0,48.676,48.7073,48.6525,48.6917,65800.0
2016-06-30 13:40:00,62.24,62.25,62.13,62.18,65880.0,48.6917,48.6995,48.6056,48.6447,65880.0
2016-06-30 13:50:00,62.18,62.23,62.15,62.23,57003.0,48.6447,48.6838,48.6212,48.6838,57003.0
2016-06-30 14:00:00,62.23,62.37,62.22,62.36,127964.0,48.6838,48.7934,48.676,48.7855,127964.0
2016-06-30 14:10:00,62.37,62.48,62.36,62.47,83496.0,48.7934,48.8794,48.7855,48.8716,83496.0
2016-06-30 14:20:00,62.47,62.5,62.38,62.42,99028.0,48.8716,48.8951,48.8012,48.8325,99028.0
2016-06-30 14:30:00,62.42,62.45,62.34,62.36,92296.0,48.8325,48.8559,48.7699,48.7855,92296.0
2016-06-30 14:40:00,62.36,62.52,62.35,62.52,140245.0,48.7855,48.9107,48.7777,48.9107,140245.0
2016-06-30 14:50:00,62.52,62.53,62.45,62.5,127517.0,48.9107,48.9185,48.8559,48.8951,127517.0
2016-06-30 15:00:00,62.49,62.59,62.49,62.56,80621.0,48.8872,48.9655,48.8872,48.942,80621.0
2016-06-30 15:10:00,62.55,62.55,62.4,62.4,99167.0,48.9342,48.9342,48.8168,48.8168,99167.0
2016-06-30 15:20:00,62.4,62.54,62.38,62.5,103527.0,48.8168,48.9264,48.8012,48.8951,103527.0
2016-06-30 15:30:00,62.5,62.55,62.44,62.48,165705.0,48.8951,48.9342,48.8481,48.8794,165705.0
2016-06-30 15:40:00,62.49,62.5,62.31,62.32,156188.0,48.8872,48.8951,48.7464,48.7542,156188.0
2016-06-30 15:50:00,62.32,62.65,62.31,62.64,777106.0,48.7542,49.0124,48.7464,49.0046,777106.0
2016-07-01 09:30:00,62.33,62.33,61.89,62.08,247195.0,48.7621,48.7621,48.4178,48.5665,247195.0
2016-07-01 09:40:00,62.09,62.28,62.07,62.09,187428.0,48.5743,48.7229,48.5587,48.5743,187428.0
2016-07-01 09:50:00,62.09,62.29,62.09,62.24,151285.0,48.5743,48.7308,48.5743,48.6917,151285.0
2016-07-01 10:00:00,62.25,62.37,62.22,62.23,185024.0,48.6995,48.7934,48.676,48.6838,185024.0
2016-07-01 10:10:00,62.23,62.3,62.18,62.27,146521.0,48.6838,48.7386,48.6447,48.7151,146521.0
2016-07-01 10:20:00,62.27,62.31,62.23,62.25,115092.0,48.7151,48.7464,48.6838,48.6995,115092.0
2016-07-01 10:30:00,62.25,62.3,62.2,62.3,133688.0,48.6995,48.7386,48.6604,48.7386,133688.0
2016-07-01 10:40:00,62.3,62.42,62.29,62.35,83579.0,48.7386,48.8325,48.7308,48.7777,83579.0
2016-07-01 10:50:00,62.35,62.37,62.3,62.34,104204.0,48.7777,48.7934,48.7386,48.7699,104204.0
2016-07-01 11:00:00,62.34,62.39,62.32,62.35,94938.0,48.7699,48.809,48.7542,48.7777,94938.0
2016-07-01 11:10:00,62.34,62.44,62.31,62.4,86767.0,48.7699,48.8481,48.7464,48.8168,86767.0
2016-07-01 11:20:00,62.41,62.41,62.3,62.36,154930.0,48.8246,48.8246,48.7386,48.7855,154930.0
2016-07-01 11:30:00,62.35,62.42,62.3,62.37,125913.0,48.7777,48.8325,48.7386,48.7934,125913.0
2016-07-01 11:40:00,62.38,62.4,62.28,62.31,139123.0,48.8012,48.8168,48.7229,48.7464,139123.0
2016-07-01 11:50:00,62.3,62.38,62.25,62.37,129233.0,48.7386,48.8012,48.6995,48.7934,129233.0
2016-07-01 12:00:00,62.37,62.42,62.29,62.3,107167.0,48.7934,48.8325,48.7308,48.7386,107167.0
2016-07-01 12:10:00,62.31,62.31,62.26,62.3,50717.0,48.7464,48.7464,48.7073,48.7386,50717.0
2016-07-01 12:20:00,62.29,62.32,62.19,62.19,94499.0,48.7308,48.7542,48.6525,48.6525,94499.0
2016-07-01 12:30:00,62.18,62.23,62.16,62.21,90975.0,48.6447,48.6838,48.6291,48.6682,90975.0
2016-07-01 12:40:00,62.21,62.31,62.2,62.21,96571.0,48.6682,48.7464,48.6604,48.6682,96571.0
2016-07-01 12:50:00,62.2,62.25,62.15,62.25,57979.0,48.6604,48.6995,48.6212,48.6995,57979.0
2016-07-01 13:00:00,62.26,62.34,62.23,62.33,30027.0,48.7073,48.7699,48.6838,48.7621,30027.0
2016-07-01 13:10:00,62.33,62.34,62.24,62.26,45389.0,48.7621,48.7699,48.6917,48.7073,45389.0
2016-07-01 13:20:00,62.26,62.26,62.17,62.17,60449.0,48.7073,48.7073,48.6369,48.6369,60449.0
2016-07-01 13:30:00,62.18,62.24,62.15,62.17,93659.0,48.6447,48.6917,48.6212,48.6369,93659.0
2016-07-01 13:40:00,62.17,62.22,62.15,62.19,106429.0,48.6369,48.676,48.6212,48.6525,106429.0
2016-07-01 13:50:00,62.2,62.2,62.16,62.18,68560.0,48.6604,48.6604,48.6291,48.6447,68560.0
2016-07-01 14:00:00,62.18,62.2,62.12,62.19,70783.0,48.6447,48.6604,48.5978,48.6525,70783.0
2016-07-01 14:10:00,62.18,62.2,62.1,62.13,73108.0,48.6447,48.6604,48.5821,48.6056,73108.0
2016-07-01 14:20:00,62.13,62.2,62.13,62.19,49741.0,48.6056,48.6604,48.6056,48.6525,49741.0
2016-07-01 14:30:00,62.18,62.2,62.1,62.11,88689.0,48.6447,48.6604,48.5821,48.59,88689.0
2016-07-01 14:40:00,62.11,62.13,62.02,62.05,62366.0,48.59,48.6056,48.5195,48.543,62366.0
2016-07-01 14:50:00,62.04,62.15,62.04,62.14,48349.0,48.5352,48.6212,48.5352,48.6134,48349.0
2016-07-01 15:00:00,62.15,62.29,62.14,62.27,54546.0,48.6212,48.7308,48.6134,48.7151,54546.0
2016-07-01 15:10:00,62.28,62.32,62.23,62.25,96057.0,48.7229,48.7542,48.6838,48.6995,96057.0
2016-07-01 15:20:00,62.26,62.26,62.14,62.2,83338.0,48.7073,48.7073,48.6134,48.6604,83338.0
2016-07-01 15:30:00,62.2,62.23,62.07,62.08,125106.0,48.6604,48.6838,48.5587,48.5665,125106.0
2016-07-01 15:40:00,62.09,62.17,62.08,62.14,124564.0,48.5743,48.6369,48.5665,48.6134,124564.0
2016-07-01 15:50:00,62.15,62.24,62.1,62.11,341603.0,48.6212,48.6917,48.5821,48.59,341603.0
2016-07-05 09:30:00,61.59,61.84,61.54,61.66,206266.0,48.1831,48.3787,48.144,48.2379,206266.0
2016-07-05 09:40:00,61.65,61.68,61.33,61.39,194850.0,48.2301,48.2536,47.9797,48.0267,194850.0
2016-07-05 09:50:00,61.39,61.53,61.38,61.52,107626.0,48.0267,48.1362,48.0189,48.1284,107626.0
2016-07-05 10:00:00,61.53,61.54,61.42,61.44,82477.0,48.1362,48.144,48.0502,48.0658,82477.0
2016-07-05 10:10:00,61.44,61.5,61.38,61.45,71181.0,48.0658,48.1127,48.0189,48.0736,71181.0
2016-07-05 10:20:00,61.45,61.6,61.43,61.56,69435.0,48.0736,48.191,48.058,48.1597,69435.0
2016-07-05 10:30:00,61.56,61.66,61.55,61.62,65004.0,48.1597,48.2379,48.1519,48.2066,65004.0
2016-07-05 10:40:00,61.63,61.64,61.45,61.47,90656.0,48.2144,48.2223,48.0736,48.0893,90656.0
2016-07-05 10:50:00,61.47,61.5,61.34,61.39,98011.0,48.0893,48.1127,47.9876,48.0267,98011.0
2016-07-05 11:00:00,61.4,61.42,61.32,61.42,86452.0,48.0345,48.0502,47.9719,48.0502,86452.0
2016-07-05 11:10:00,61.42,61.55,61.27,61.52,112409.0,48.0502,48.1519,47.9328,48.1284,112409.0
2016-07-05 11:20:00,61.51,61.52,61.4,61.4,41325.0,48.1206,48.1284,48.0345,48.0345,41325.0
2016-07-05 11:30:00,61.39,61.45,61.38,61.45,39534.0,48.0267,48.0736,48.0189,48.0736,39534.0
2016-07-05 11:40:00,61.44,61.46,61.35,61.39,74224.0,48.0658,48.0814,47.9954,48.0267,74224.0
2016-07-05 11:50:00,61.39,61.45,61.37,61.44,48381.0,48.0267,48.0736,48.011,48.0658,48381.0
2016-07-05 12:00:00,61.43,61.45,61.39,61.41,40438.0,48.058,48.0736,48.0267,48.0423,40438.0
2016-07-05 12:10:00,61.41,61.45,61.33,61.45,47250.0,48.0423,48.0736,47.9797,48.0736,47250.0
2016-07-05 12:20:00,61.44,61.55,61.42,61.54,84603.0,48.0658,48.1519,48.0502,48.144,84603.0
2016-07-05 12:30:00,61.54,61.54,61.43,61.45,35022.0,48.144,48.144,48.058,48.0736,35022.0
2016-07-05 12:40:00,61.46,61.48,61.43,61.44,31279.0,48.0814,48.0971,48.058,48.0658,31279.0
2016-07-05 12:50:00,61.43,61.43,61.35,61.38,51195.0,48.058,48.058,47.9954,48.0189,51195.0
2016-07-05 13:00:00,61.39,61.39,61.27,61.31,52256.0,48.0267,48.0267,47.9328,47.9641,52256.0
2016-07-05 13:10:00,61.31,61.33,61.22,61.23,36693.0,47.9641,47.9797,47.8937,47.9015,36693.0
2016-07-05 13:20:00,61.23,61.27,61.15,61.15,66463.0,47.9015,47.9328,47.8389,47.8389,66463.0
2016-07-05 13:30:00,61.14,61.19,61.11,61.14,103393.0,47.8311,47.8702,47.8076,47.8311,103393.0
2016-07-05 13:40:00,61.14,61.14,61.02,61.04,122944.0,47.8311,47.8311,47.7372,47.7529,122944.0
2016-07-05 13:50:00,61.03,61.08,60.99,61.05,68486.0,47.745,47.7842,47.7138,47.7607,68486.0
2016-07-05 14:00:00,61.05,61.18,61.04,61.15,152588.0,47.7607,47.8624,47.7529,47.8389,152588.0
2016-07-05 14:10:00,61.16,61.29,61.14,61.27,146404.0,47.8467,47.9484,47.8311,47.9328,146404.0
2016-07-05 14:20:00,61.27,61.29,61.15,61.17,98683.0,47.9328,47.9484,47.8389,47.8546,98683.0
2016-07-05 14:30:00,61.16,61.21,61.13,61.19,100401.0,47.8467,47.8859,47.8233,47.8702,100401.0
2016-07-05 14:40:00,61.19,61.21,61.08,61.12,72911.0,47.8702,47.8859,47.7842,47.8155,72911.0
2016-07-05 14:50:00,61.12,61.22,61.07,61.21,88273.0,47.8155,47.8937,47.7763,47.8859,88273.0
2016-07-05 15:00:00,61.2,61.24,61.17,61.18,147352.0,47.878,47.9093,47.8546,47.8624,147352.0
2016-07-05 15:10:00,61.17,61.2,61.14,61.18,109654.0,47.8546,47.878,47.8311,47.8624,109654.0
2016-07-05 15:20:00,61.18,61.19,61.15,61.16,92440.0,47.8624,47.8702,47.8389,47.8467,92440.0
2016-07-05 15:30:00,61.17,61.26,61.16,61.22,241282.0,47.8546,47.925,47.8467,47.8937,241282.0
2016-07-05 15:40:00,61.22,61.31,61.19,61.28,446958.0,47.8937,47.9641,47.8702,47.9406,446958.0
2016-07-05 15:50:00,61.28,61.31,61.16,61.25,574843.0,47.9406,47.9641,47.8467,47.9172,574843.0
2016-07-06 09:30:00,60.99,61.25,60.67,60.77,223784.0,47.7138,47.9172,47.4634,47.5416,223784.0
2016-07-06 09:40:00,60.76,60.77,60.46,60.73,295333.0,47.5338,47.5416,47.2991,47.5103,295333.0
2016-07-06 09:50:00,60.71,60.96,60.69,60.88,181364.0,47.4947,47.6903,47.4791,47.6277,181364.0
2016-07-06 10:00:00,60.9,61.11,60.87,60.98,126014.0,47.6433,47.8076,47.6199,47.7059,126014.0
2016-07-06 10:10:00,60.99,61.08,60.86,60.88,76952.0,47.7138,47.7842,47.6121,47.6277,76952.0
2016-07-06 10:20:00,60.89,60.98,60.84,60.84,65222.0,47.6355,47.7059,47.5964,47.5964,65222.0
2016-07-06 10:30:00,60.85,61.02,60.78,61.02,94616.0,47.6042,47.7372,47.5495,47.7372,94616.0
2016-07-06 10:40:00,61.02,61.03,60.91,60.95,73219.0,47.7372,47.745,47.6512,47.6825,73219.0
2016-07-06 10:50:00,60.96,61.15,60.96,61.13,101297.0,47.6903,47.8389,47.6903,47.8233,101297.0
2016-07-06 11:00:00,61.14,61.24,61.13,61.22,65992.0,47.8311,47.9093,47.8233,47.8937,65992.0
2016-07-06 11:10:00,61.22,61.35,61.21,61.26,114625.0,47.8937,47.9954,47.8859,47.925,114625.0
2016-07-06 11:20:00,61.26,61.28,61.11,61.12,60608.0,47.925,47.9406,47.8076,47.8155,60608.0
2016-07-06 11:30:00,61.13,61.21,61.1,61.19,77982.0,47.8233,47.8859,47.7998,47.8702,77982.0
2016-07-06 11:40:00,61.19,61.2,61.05,61.05,77961.0,47.8702,47.878,47.7607,47.7607,77961.0
2016-07-06 11:50:00,61.05,61.12,61.02,61.1,84328.0,47.7607,47.8155,47.7372,47.7998,84328.0
2016-07-06 12:00:00,61.1,61.24,61.1,61.21,166859.0,47.7998,47.9093,47.7998,47.8859,166859.0
2016-07-06 12:10:00,61.22,61.26,61.14,61.2,61090.0,47.8937,47.925,47.8311,47.878,61090.0
2016-07-06 12:20:00,61.2,61.26,61.12,61.19,111861.0,47.878,47.925,47.8155,47.8702,111861.0
2016-07-06 12:30:00,61.2,61.21,61.08,61.13,97705.0,47.878,47.8859,47.7842,47.8233,97705.0
2016-07-06 12:40:00,61.13,61.17,60.99,61.03,157083.0,47.8233,47.8546,47.7138,47.745,157083.0
2016-07-06 12:50:00,61.03,61.15,61.01,61.13,99116.0,47.745,47.8389,47.7294,47.8233,99116.0
2016-07-06 13:00:00,61.14,61.22,61.14,61.21,99850.0,47.8311,47.8937,47.8311,47.8859,99850.0
2016-07-06 13:10:00,61.21,61.22,61.13,61.14,81161.0,47.8859,47.8937,47.8233,47.8311,81161.0
2016-07-06 13:20:00,61.14,61.18,61.08,61.15,71095.0,47.8311,47.8624,47.7842,47.8389,71095.0
2016-07-06 13:30:00,61.14,61.15,61.07,61.12,139276.0,47.8311,47.8389,47.7763,47.8155,139276.0
2016-07-06 13:40:00,61.12,61.13,60.98,60.99,125041.0,47.8155,47.8233,47.7059,47.7138,125041.0
2016-07-06 13:50:00,60.98,61.12,60.98,61.0,170534.0,47.7059,47.8155,47.7059,47.7216,170534.0
2016-07-06 14:00:00,61.01,61.1,60.94,61.09,244474.0,47.7294,47.7998,47.6746,47.792,244474.0
2016-07-06 14:10:00,61.09,61.1,60.91,61.09,89509.0,47.792,47.7998,47.6512,47.792,89509.0
2016-07-06 14:20:00,61.1,61.11,61.0,61.07,100160.0,47.7998,47.8076,47.7216,47.7763,100160.0
2016-07-06 14:30:00,61.07,61.12,61.03,61.12,119327.0,47.7763,47.8155,47.745,47.8155,119327.0
2016-07-06 14:40:00,61.11,61.13,61.06,61.09,121360.0,47.8076,47.8233,47.7685,47.792,121360.0
2016-07-06 14:50:00,61.08,61.12,61.05,61.08,171262.0,47.7842,47.8155,47.7607,47.7842,171262.0
2016-07-06 15:00:00,61.09,61.12,61.07,61.09,108717.0,47.792,47.8155,47.7763,47.792,108717.0
2016-07-06 15:10:00,61.1,61.1,61.02,61.03,103485.0,47.7998,47.7998,47.7372,47.745,103485.0
2016-07-06 15:20:00,61.03,61.03,60.96,60.99,122248.0,47.745,47.745,47.6903,47.7138,122248.0
2016-07-06 15:30:00,60.99,61.03,60.96,61.01,139956.0,47.7138,47.745,47.6903,47.7294,139956.0
2016-07-06 15:40:00,61.01,61.04,60.99,61.0,202513.0,47.7294,47.7529,47.7138,47.7216,202513.0
2016-07-06 15:50:00,61.0,61.09,60.9,61.06,528053.0,47.7216,47.792,47.6433,47.7685,528053.0
2016-07-07 09:30:00,61.07,61.47,61.04,61.41,97772.0,47.7763,48.0893,47.7529,48.0423,97772.0
2016-07-07 09:40:00,61.4,61.64,61.39,61.64,106070.0,48.0345,48.2223,48.0267,48.2223,106070.0
2016-07-07 09:50:00,61.65,61.79,61.63,61.79,98452.0,48.2301,48.3396,48.2144,48.3396,98452.0
2016-07-07 10:00:00,61.8,61.89,61.74,61.83,187632.0,48.3474,48.4178,48.3005,48.3709,187632.0
2016-07-07 10:10:00,61.83,61.85,61.74,61.82,190708.0,48.3709,48.3865,48.3005,48.3631,190708.0
2016-07-07 10:20:00,61.81,61.94,61.71,61.88,224377.0,48.3553,48.457,48.277,48.41,224377.0
2016-07-07 10:30:00,61.88,61.91,61.76,61.79,120554.0,48.41,48.4335,48.3161,48.3396,120554.0
2016-07-07 10:40:00,61.8,61.85,61.74,61.74,137819.0,48.3474,48.3865,48.3005,48.3005,137819.0
2016-07-07 10:50:00,61.75,61.75,61.52,61.58,140179.0,48.3083,48.3083,48.1284,48.1753,140179.0
2016-07-07 11:00:00,61.57,61.6,61.47,61.51,125015.0,48.1675,48.191,48.0893,48.1206,125015.0
2016-07-07 11:10:00,61.51,61.55,61.44,61.49,121222.0,48.1206,48.1519,48.0658,48.1049,121222.0
2016-07-07 11:20:00,61.5,61.57,61.41,61.56,104251.0,48.1127,48.1675,48.0423,48.1597,104251.0
2016-07-07 11:30:00,61.56,61.59,61.52,61.58,133837.0,48.1597,48.1831,48.1284,48.1753,133837.0
2016-07-07 11:40:00,61.58,61.59,61.44,61.44,89500.0,48.1753,48.1831,48.0658,48.0658,89500.0
2016-07-07 11:50:00,61.45,61.45,61.39,61.41,81239.0,48.0736,48.0736,48.0267,48.0423,81239.0
2016-07-07 12:00:00,61.4,61.51,61.36,61.37,105241.0,48.0345,48.1206,48.0032,48.011,105241.0
2016-07-07 12:10:00,61.38,61.57,61.37,61.56,58861.0,48.0189,48.1675,48.011,48.1597,58861.0
2016-07-07 12:20:00,61.57,61.59,61.45,61.47,65891.0,48.1675,48.1831,48.0736,48.0893,65891.0
2016-07-07 12:30:00,61.47,61.5,61.43,61.5,65009.0,48.0893,48.1127,48.058,48.1127,65009.0
2016-07-07 12:40:00,61.5,61.55,61.44,61.45,1405865.0,48.1127,48.1519,48.0658,48.0736,1405865.0
2016-07-07 12:50:00,61.44,61.45,61.34,61.37,103755.0,48.0658,48.0736,47.9876,48.011,103755.0
2016-07-07 13:00:00,61.37,61.54,61.37,61.54,93509.0,48.011,48.144,48.011,48.144,93509.0
2016-07-07 13:10:00,61.54,61.6,61.5,61.59,85801.0,48.144,48.191,48.1127,48.1831,85801.0
2016-07-07 13:20:00,61.59,61.75,61.55,61.74,108727.0,48.1831,48.3083,48.1519,48.3005,108727.0
2016-07-07 13:30:00,61.75,61.82,61.74,61.76,106745.0,48.3083,48.3631,48.3005,48.3161,106745.0
2016-07-07 13:40:00,61.76,61.77,61.67,61.74,93700.0,48.3161,48.324,48.2457,48.3005,93700.0
2016-07-07 13:50:00,61.73,61.73,61.62,61.71,82055.0,48.2927,48.2927,48.2066,48.277,82055.0
2016-07-07 14:00:00,61.7,61.79,61.64,61.65,117064.0,48.2692,48.3396,48.2223,48.2301,117064.0
2016-07-07 14:10:00,61.64,61.65,61.52,61.6,121599.0,48.2223,48.2301,48.1284,48.191,121599.0
2016-07-07 14:20:00,61.59,61.71,61.57,61.64,86928.0,48.1831,48.277,48.1675,48.2223,86928.0
2016-07-07 14:30:00,61.64,61.74,61.6,61.63,174651.0,48.2223,48.3005,48.191,48.2144,174651.0
2016-07-07 14:40:00,61.63,61.63,61.54,61.57,96377.0,48.2144,48.2144,48.144,48.1675,96377.0
2016-07-07 14:50:00,61.58,61.63,61.54,61.58,83987.0,48.1753,48.2144,48.144,48.1753,83987.0
2016-07-07 15:00:00,61.58,61.71,61.54,61.7,85167.0,48.1753,48.277,48.144,48.2692,85167.0
2016-07-07 15:10:00,61.7,61.74,61.67,61.72,137705.0,48.2692,48.3005,48.2457,48.2848,137705.0
2016-07-07 15:20:00,61.72,61.74,61.65,61.73,98283.0,48.2848,48.3005,48.2301,48.2927,98283.0
2016-07-07 15:30:00,61.73,61.81,61.71,61.79,115983.0,48.2927,48.3553,48.277,48.3396,115983.0
2016-07-07 15:40:00,61.8,61.86,61.73,61.74,177434.0,48.3474,48.3944,48.2927,48.3005,177434.0
2016-07-07 15:50:00,61.75,61.78,61.71,61.77,302516.0,48.3083,48.3318,48.277,48.324,302516.0
2016-07-08 09:30:00,62.29,62.53,62.05,62.45,134982.0,48.7308,48.9185,48.543,48.8559,134982.0
2016-07-08 09:40:00,62.46,62.87,62.46,62.82,192266.0,48.8638,49.1845,48.8638,49.1454,192266.0
2016-07-08 09:50:00,62.83,62.87,62.69,62.8,76076.0,49.1532,49.1845,49.0437,49.1298,76076.0
2016-07-08 10:00:00,62.8,62.86,62.77,62.8,163391.0,49.1298,49.1767,49.1063,49.1298,163391.0
2016-07-08 10:10:00,62.81,62.9,62.8,62.88,64316.0,49.1376,49.208,49.1298,49.1923,64316.0
2016-07-08 10:20:00,62.88,62.93,62.73,62.74,249902.0,49.1923,49.2315,49.075,49.0828,249902.0
2016-07-08 10:30:00,62.75,62.8,62.71,62.75,93965.0,49.0906,49.1298,49.0593,49.0906,93965.0
2016-07-08 10:40:00,62.75,62.81,62.72,62.72,87104.0,49.0906,49.1376,49.0672,49.0672,87104.0
2016-07-08 10:50:00,62.72,62.88,62.71,62.87,86260.0,49.0672,49.1923,49.0593,49.1845,86260.0
2016-07-08 11:00:00,62.87,62.95,62.84,62.88,84845.0,49.1845,49.2471,49.161,49.1923,84845.0
2016-07-08 11:10:00,62.88,62.94,62.8,62.92,88643.0,49.1923,49.2393,49.1298,49.2236,88643.0
2016-07-08 11:20:00,62.92,63.04,62.91,62.99,152486.0,49.2236,49.3175,49.2158,49.2784,152486.0
2016-07-08 11:30:00,62.98,62.99,62.88,62.92,101292.0,49.2706,49.2784,49.1923,49.2236,101292.0
2016-07-08 11:40:00,62.93,62.96,62.85,62.96,61142.0,49.2315,49.2549,49.1689,49.2549,61142.0
2016-07-08 11:50:00,62.97,62.98,62.9,62.95,74899.0,49.2627,49.2706,49.208,49.2471,74899.0
2016-07-08 12:00:00,62.95,62.95,62.88,62.92,77190.0,49.2471,49.2471,49.1923,49.2236,77190.0
2016-07-08 12:10:00,62.92,62.97,62.9,62.9,47395.0,49.2236,49.2627,49.208,49.208,47395.0
2016-07-08 12:20:00,62.9,62.92,62.82,62.84,59546.0,49.208,49.2236,49.1454,49.161,59546.0
2016-07-08 12:30:00,62.84,62.88,62.78,62.82,78482.0,49.161,49.1923,49.1141,49.1454,78482.0
2016-07-08 12:40:00,62.82,62.9,62.82,62.86,41058.0,49.1454,49.208,49.1454,49.1767,41058.0
2016-07-08 12:50:00,62.85,62.9,62.83,62.84,38220.0,49.1689,49.208,49.1532,49.161,38220.0
2016-07-08 13:00:00,62.84,62.92,62.83,62.88,65931.0,49.161,49.2236,49.1532,49.1923,65931.0
2016-07-08 13:10:00,62.89,62.93,62.88,62.91,57423.0,49.2002,49.2315,49.1923,49.2158,57423.0
2016-07-08 13:20:00,62.91,62.95,62.88,62.94,73021.0,49.2158,49.2471,49.1923,49.2393,73021.0
2016-07-08 13:30:00,62.94,62.97,62.92,62.94,34621.0,49.2393,49.2627,49.2236,49.2393,34621.0
2016-07-08 13:40:00,62.94,62.98,62.89,62.93,79009.0,49.2393,49.2706,49.2002,49.2315,79009.0
2016-07-08 13:50:00,62.92,62.96,62.91,62.95,48332.0,49.2236,49.2549,49.2158,49.2471,48332.0
2016-07-08 14:00:00,62.96,62.96,62.88,62.9,88933.0,49.2549,49.2549,49.1923,49.208,88933.0
2016-07-08 14:10:00,62.9,63.0,62.9,62.99,67006.0,49.208,49.2862,49.208,49.2784,67006.0
2016-07-08 14:20:00,63.0,63.1,62.99,63.09,83271.0,49.2862,49.3644,49.2784,49.3566,83271.0
2016-07-08 14:30:00,63.09,63.21,63.08,63.12,159496.0,49.3566,49.4505,49.3488,49.3801,159496.0
2016-07-08 14:40:00,63.12,63.21,63.11,63.19,102808.0,49.3801,49.4505,49.3723,49.4349,102808.0
2016-07-08 14:50:00,63.19,63.24,63.12,63.13,59233.0,49.4349,49.474,49.3801,49.3879,59233.0
2016-07-08 15:00:00,63.13,63.16,63.1,63.16,62103.0,49.3879,49.4114,49.3644,49.4114,62103.0
2016-07-08 15:10:00,63.16,63.2,63.11,63.17,105388.0,49.4114,49.4427,49.3723,49.4192,105388.0
2016-07-08 15:20:00,63.17,63.22,63.14,63.16,125610.0,49.4192,49.4583,49.3957,49.4114,125610.0
2016-07-08 15:30:00,63.16,63.2,63.11,63.19,255458.0,49.4114,49.4427,49.3723,49.4349,255458.0
2016-07-08 15:40:00,63.18,63.21,63.11,63.19,181638.0,49.427,49.4505,49.3723,49.4349,181638.0
2016-07-08 15:50:00,63.18,63.28,63.18,63.27,525415.0,49.427,49.5053,49.427,49.4974,525415.0
2016-07-11 09:30:00,63.5,63.88,63.34,63.72,167485.0,49.6774,49.9747,49.5522,49.8495,167485.0
2016-07-11 09:40:00,63.72,63.75,63.62,63.62,128033.0,49.8495,49.873,49.7713,49.7713,128033.0
2016-07-11 09:50:00,63.63,63.72,63.55,63.58,123944.0,49.7791,49.8495,49.7165,49.74,123944.0
2016-07-11 10:00:00,63.58,63.59,63.48,63.54,115839.0,49.74,49.7478,49.6617,49.7087,115839.0
2016-07-11 10:10:00,63.54,63.54,63.35,63.44,81887.0,49.7087,49.7087,49.56,49.6304,81887.0
2016-07-11 10:20:00,63.45,63.45,63.26,63.34,95773.0,49.6383,49.6383,49.4896,49.5522,95773.0
2016-07-11 10:30:00,63.34,63.54,63.33,63.53,132762.0,49.5522,49.7087,49.5444,49.7008,132762.0
2016-07-11 10:40:00,63.52,63.6,63.5,63.56,183122.0,49.693,49.7556,49.6774,49.7243,183122.0
2016-07-11 10:50:00,63.56,63.67,63.55,63.66,107199.0,49.7243,49.8104,49.7165,49.8025,107199.0
2016-07-11 11:00:00,63.66,63.69,63.61,63.61,174282.0,49.8025,49.826,49.7634,49.7634,174282.0
2016-07-11 11:10:00,63.61,63.64,63.54,63.59,106027.0,49.7634,49.7869,49.7087,49.7478,106027.0
2016-07-11 11:20:00,63.58,63.6,63.52,63.56,112835.0,49.74,49.7556,49.693,49.7243,112835.0
2016-07-11 11:30:00,63.56,63.61,63.51,63.54,84599.0,49.7243,49.7634,49.6852,49.7087,84599.0
2016-07-11 11:40:00,63.54,63.57,63.48,63.53,76491.0,49.7087,49.7321,49.6617,49.7008,76491.0
2016-07-11 11:50:00,63.52,63.58,63.5,63.57,101864.0,49.693,49.74,49.6774,49.7321,101864.0
2016-07-11 12:00:00,63.57,63.57,63.51,63.54,78324.0,49.7321,49.7321,49.6852,49.7087,78324.0
2016-07-11 12:10:00,63.54,63.54,63.49,63.52,44558.0,49.7087,49.7087,49.6696,49.693,44558.0
2016-07-11 12:20:00,63.52,63.52,63.44,63.52,49746.0,49.693,49.693,49.6304,49.693,49746.0
2016-07-11 12:30:00,63.52,63.61,63.51,63.61,64541.0,49.693,49.7634,49.6852,49.7634,64541.0
2016-07-11 12:40:00,63.6,63.61,63.55,63.55,53782.0,49.7556,49.7634,49.7165,49.7165,53782.0
2016-07-11 12:50:00,63.55,63.61,63.55,63.59,51850.0,49.7165,49.7634,49.7165,49.7478,51850.0
2016-07-11 13:00:00,63.59,63.61,63.54,63.55,54629.0,49.7478,49.7634,49.7087,49.7165,54629.0
2016-07-11 13:10:00,63.55,63.56,63.48,63.52,61236.0,49.7165,49.7243,49.6617,49.693,61236.0
2016-07-11 13:20:00,63.52,63.53,63.45,63.47,96741.0,49.693,49.7008,49.6383,49.6539,96741.0
2016-07-11 13:30:00,63.48,63.51,63.46,63.49,54145.0,49.6617,49.6852,49.6461,49.6696,54145.0
2016-07-11 13:40:00,63.48,63.52,63.43,63.51,73395.0,49.6617,49.693,49.6226,49.6852,73395.0
2016-07-11 13:50:00,63.52,63.52,63.46,63.46,34281.0,49.693,49.693,49.6461,49.6461,34281.0
2016-07-11 14:00:00,63.46,63.48,63.4,63.48,45444.0,49.6461,49.6617,49.5991,49.6617,45444.0
2016-07-11 14:10:00,63.47,63.48,63.41,63.43,59454.0,49.6539,49.6617,49.607,49.6226,59454.0
2016-07-11 14:20:00,63.43,63.5,63.43,63.49,60547.0,49.6226,49.6774,49.6226,49.6696,60547.0
2016-07-11 14:30:00,63.49,63.55,63.49,63.53,67454.0,49.6696,49.7165,49.6696,49.7008,67454.0
2016-07-11 14:40:00,63.52,63.53,63.43,63.45,64823.0,49.693,49.7008,49.6226,49.6383,64823.0
2016-07-11 14:50:00,63.45,63.49,63.44,63.45,61567.0,49.6383,49.6696,49.6304,49.6383,61567.0
2016-07-11 15:00:00,63.46,63.53,63.46,63.51,66368.0,49.6461,49.7008,49.6461,49.6852,66368.0
2016-07-11 15:10:00,63.52,63.56,63.51,63.53,56794.0,49.693,49.7243,49.6852,49.7008,56794.0
2016-07-11 15:20:00,63.53,63.54,63.49,63.5,106058.0,49.7008,49.7087,49.6696,49.6774,106058.0
2016-07-11 15:30:00,63.5,63.52,63.48,63.51,170252.0,49.6774,49.693,49.6617,49.6852,170252.0
2016-07-11 15:40:00,63.5,63.51,63.39,63.4,185165.0,49.6774,49.6852,49.5913,49.5991,185165.0
2016-07-11 15:50:00,63.4,63.41,63.36,63.4,354791.0,49.5991,49.607,49.5679,49.5991,354791.0
2016-07-12 09:30:00,63.77,63.97,63.73,63.93,180004.0,49.8886,50.0451,49.8573,50.0138,180004.0
2016-07-12 09:40:00,63.94,64.11,63.91,63.95,205521.0,50.0216,50.1546,49.9981,50.0294,205521.0
2016-07-12 09:50:00,63.96,64.05,63.95,64.02,201755.0,50.0372,50.1077,50.0294,50.0842,201755.0
2016-07-12 10:00:00,64.03,64.06,63.93,63.94,204636.0,50.092,50.1155,50.0138,50.0216,204636.0
2016-07-12 10:10:00,63.94,63.97,63.86,63.94,209990.0,50.0216,50.0451,49.959,50.0216,209990.0
2016-07-12 10:20:00,63.94,64.02,63.89,63.99,121563.0,50.0216,50.0842,49.9825,50.0607,121563.0
2016-07-12 10:30:00,63.99,64.04,63.96,63.99,108377.0,50.0607,50.0998,50.0372,50.0607,108377.0
2016-07-12 10:40:00,64.0,64.04,63.98,64.04,90559.0,50.0685,50.0998,50.0529,50.0998,90559.0
2016-07-12 10:50:00,64.04,64.08,64.01,64.02,69528.0,50.0998,50.1311,50.0764,50.0842,69528.0
2016-07-12 11:00:00,64.03,64.07,63.98,64.03,96455.0,50.092,50.1233,50.0529,50.092,96455.0
2016-07-12 11:10:00,64.02,64.06,63.99,64.05,86224.0,50.0842,50.1155,50.0607,50.1077,86224.0
2016-07-12 11:20:00,64.05,64.14,64.05,64.1,143794.0,50.1077,50.1781,50.1077,50.1468,143794.0
2016-07-12 11:30:00,64.1,64.11,64.03,64.07,91199.0,50.1468,50.1546,50.092,50.1233,91199.0
2016-07-12 11:40:00,64.07,64.11,64.02,64.03,109882.0,50.1233,50.1546,50.0842,50.092,109882.0
2016-07-12 11:50:00,64.03,64.11,64.01,64.06,76628.0,50.092,50.1546,50.0764,50.1155,76628.0
2016-07-12 12:00:00,64.07,64.11,64.05,64.06,67452.0,50.1233,50.1546,50.1077,50.1155,67452.0
2016-07-12 12:10:00,64.07,64.18,64.06,64.16,91041.0,50.1233,50.2094,50.1155,50.1937,91041.0
2016-07-12 12:20:00,64.16,64.17,64.09,64.14,72863.0,50.1937,50.2015,50.1389,50.1781,72863.0
2016-07-12 12:30:00,64.14,64.17,64.11,64.12,49755.0,50.1781,50.2015,50.1546,50.1624,49755.0
2016-07-12 12:40:00,64.12,64.13,64.02,64.05,47704.0,50.1624,50.1702,50.0842,50.1077,47704.0
2016-07-12 12:50:00,64.05,64.06,64.01,64.01,35785.0,50.1077,50.1155,50.0764,50.0764,35785.0
2016-07-12 13:00:00,64.02,64.05,64.0,64.01,49727.0,50.0842,50.1077,50.0685,50.0764,49727.0
2016-07-12 13:10:00,64.0,64.06,63.99,64.06,85609.0,50.0685,50.1155,50.0607,50.1155,85609.0
2016-07-12 13:20:00,64.07,64.1,64.05,64.1,70371.0,50.1233,50.1468,50.1077,50.1468,70371.0
2016-07-12 13:30:00,64.1,64.13,64.08,64.12,48352.0,50.1468,50.1702,50.1311,50.1624,48352.0
2016-07-12 13:40:00,64.13,64.18,64.12,64.14,74992.0,50.1702,50.2094,50.1624,50.1781,74992.0
2016-07-12 13:50:00,64.14,64.14,64.08,64.1,70368.0,50.1781,50.1781,50.1311,50.1468,70368.0
2016-07-12 14:00:00,64.11,64.14,64.07,64.09,91814.0,50.1546,50.1781,50.1233,50.1389,91814.0
2016-07-12 14:10:00,64.1,64.18,64.09,64.16,71258.0,50.1468,50.2094,50.1389,50.1937,71258.0
2016-07-12 14:20:00,64.16,64.22,64.15,64.17,90972.0,50.1937,50.2406,50.1859,50.2015,90972.0
2016-07-12 14:30:00,64.17,64.21,64.15,64.19,57987.0,50.2015,50.2328,50.1859,50.2172,57987.0
2016-07-12 14:40:00,64.19,64.3,64.19,64.28,91793.0,50.2172,50.3032,50.2172,50.2876,91793.0
2016-07-12 14:50:00,64.28,64.32,64.19,64.2,191609.0,50.2876,50.3189,50.2172,50.225,191609.0
2016-07-12 15:00:00,64.21,64.25,64.2,64.23,143466.0,50.2328,50.2641,50.225,50.2485,143466.0
2016-07-12 15:10:00,64.23,64.25,64.19,64.2,114090.0,50.2485,50.2641,50.2172,50.225,114090.0
2016-07-12 15:20:00,64.2,64.31,64.2,64.3,95599.0,50.225,50.3111,50.225,50.3032,95599.0
2016-07-12 15:30:00,64.28,64.37,64.27,64.36,137232.0,50.2876,50.358,50.2798,50.3502,137232.0
2016-07-12 15:40:00,64.36,64.38,64.33,64.37,165519.0,50.3502,50.3658,50.3267,50.358,165519.0
2016-07-12 15:50:00,64.37,64.41,64.34,64.38,540781.0,50.358,50.3893,50.3345,50.3658,540781.0
2016-07-13 09:30:00,64.54,64.65,64.38,64.41,220615.0,50.491,50.577,50.3658,50.3893,220615.0
2016-07-13 09:40:00,64.41,64.53,64.37,64.4,91628.0,50.3893,50.4832,50.358,50.3815,91628.0
2016-07-13 09:50:00,64.41,64.49,64.34,64.49,55567.0,50.3893,50.4519,50.3345,50.4519,55567.0
2016-07-13 10:00:00,64.5,64.55,64.42,64.55,141980.0,50.4597,50.4988,50.3971,50.4988,141980.0
2016-07-13 10:10:00,64.55,64.59,64.5,64.58,86291.0,50.4988,50.5301,50.4597,50.5223,86291.0
2016-07-13 10:20:00,64.58,64.64,64.55,64.56,87083.0,50.5223,50.5692,50.4988,50.5066,87083.0
2016-07-13 10:30:00,64.56,64.7,64.56,64.66,71417.0,50.5066,50.6162,50.5066,50.5849,71417.0
2016-07-13 10:40:00,64.65,64.78,64.65,64.72,113716.0,50.577,50.6787,50.577,50.6318,113716.0
2016-07-13 10:50:00,64.72,64.72,64.59,64.63,131279.0,50.6318,50.6318,50.5301,50.5614,131279.0
2016-07-13 11:00:00,64.63,64.69,64.58,64.64,56410.0,50.5614,50.6083,50.5223,50.5692,56410.0
2016-07-13 11:10:00,64.64,64.64,64.54,64.55,93342.0,50.5692,50.5692,50.491,50.4988,93342.0
2016-07-13 11:20:00,64.56,64.63,64.54,64.6,58683.0,50.5066,50.5614,50.491,50.5379,58683.0
2016-07-13 11:30:00,64.6,64.6,64.45,64.48,71540.0,50.5379,50.5379,50.4206,50.4441,71540.0
2016-07-13 11:40:00,64.48,64.52,64.39,64.41,99287.0,50.4441,50.4753,50.3736,50.3893,99287.0
2016-07-13 11:50:00,64.4,64.5,64.4,64.47,81329.0,50.3815,50.4597,50.3815,50.4362,81329.0
2016-07-13 12:00:00,64.46,64.55,64.44,64.53,62295.0,50.4284,50.4988,50.4128,50.4832,62295.0
2016-07-13 12:10:00,64.52,64.56,64.49,64.55,57747.0,50.4753,50.5066,50.4519,50.4988,57747.0
2016-07-13 12:20:00,64.56,64.58,64.54,64.56,42351.0,50.5066,50.5223,50.491,50.5066,42351.0
2016-07-13 12:30:00,64.56,64.58,64.53,64.56,40973.0,50.5066,50.5223,50.4832,50.5066,40973.0
2016-07-13 12:40:00,64.57,64.64,64.54,64.62,41936.0,50.5145,50.5692,50.491,50.5536,41936.0
2016-07-13 12:50:00,64.63,64.67,64.62,64.67,48381.0,50.5614,50.5927,50.5536,50.5927,48381.0
2016-07-13 13:00:00,64.68,64.75,64.67,64.73,50956.0,50.6005,50.6553,50.5927,50.6396,50956.0
2016-07-13 13:10:00,64.73,64.8,64.73,64.78,50636.0,50.6396,50.6944,50.6396,50.6787,50636.0
2016-07-13 13:20:00,64.77,64.78,64.69,64.7,45901.0,50.6709,50.6787,50.6083,50.6162,45901.0
2016-07-13 13:30:00,64.69,64.72,64.65,64.67,45444.0,50.6083,50.6318,50.577,50.5927,45444.0
2016-07-13 13:40:00,64.68,64.8,64.68,64.78,59569.0,50.6005,50.6944,50.6005,50.6787,59569.0
2016-07-13 13:50:00,64.78,64.78,64.64,64.66,66412.0,50.6787,50.6787,50.5692,50.5849,66412.0
2016-07-13 14:00:00,64.66,64.7,64.62,64.7,59496.0,50.5849,50.6162,50.5536,50.6162,59496.0
2016-07-13 14:10:00,64.69,64.74,64.66,64.67,56905.0,50.6083,50.6475,50.5849,50.5927,56905.0
2016-07-13 14:20:00,64.67,64.71,64.64,64.7,49326.0,50.5927,50.624,50.5692,50.6162,49326.0
2016-07-13 14:30:00,64.7,64.73,64.66,64.69,64472.0,50.6162,50.6396,50.5849,50.6083,64472.0
2016-07-13 14:40:00,64.69,64.7,64.63,64.66,57677.0,50.6083,50.6162,50.5614,50.5849,57677.0
2016-07-13 14:50:00,64.66,64.67,64.59,64.65,92584.0,50.5849,50.5927,50.5301,50.577,92584.0
2016-07-13 15:00:00,64.64,64.72,64.63,64.69,95588.0,50.5692,50.6318,50.5614,50.6083,95588.0
2016-07-13 15:10:00,64.7,64.7,64.6,64.62,71041.0,50.6162,50.6162,50.5379,50.5536,71041.0
2016-07-13 15:20:00,64.62,64.63,64.52,64.59,103968.0,50.5536,50.5614,50.4753,50.5301,103968.0
2016-07-13 15:30:00,64.58,64.65,64.58,64.62,97548.0,50.5223,50.577,50.5223,50.5536,97548.0
2016-07-13 15:40:00,64.62,64.67,64.58,64.59,168349.0,50.5536,50.5927,50.5223,50.5301,168349.0
2016-07-13 15:50:00,64.58,64.59,64.5,64.54,309459.0,50.5223,50.5301,50.4597,50.491,309459.0
2016-07-14 09:30:00,64.89,65.0,64.73,64.97,146208.0,50.7648,50.8509,50.6396,50.8274,146208.0
2016-07-14 09:40:00,64.95,64.97,64.76,64.81,119143.0,50.8117,50.8274,50.6631,50.7022,119143.0
2016-07-14 09:50:00,64.81,64.93,64.81,64.91,73198.0,50.7022,50.7961,50.7022,50.7805,73198.0
2016-07-14 10:00:00,64.91,65.05,64.9,65.04,172227.0,50.7805,50.89,50.7726,50.8822,172227.0
2016-07-14 10:10:00,65.04,65.1,65.0,65.05,87964.0,50.8822,50.9291,50.8509,50.89,87964.0
2016-07-14 10:20:00,65.05,65.17,65.04,65.1,78880.0,50.89,50.9839,50.8822,50.9291,78880.0
2016-07-14 10:30:00,65.11,65.22,65.08,65.16,108766.0,50.9369,51.023,50.9134,50.976,108766.0
2016-07-14 10:40:00,65.17,65.2,65.02,65.03,103921.0,50.9839,51.0073,50.8665,50.8743,103921.0
2016-07-14 10:50:00,65.04,65.07,64.97,64.99,116254.0,50.8822,50.9056,50.8274,50.843,116254.0
2016-07-14 11:00:00,64.99,65.03,64.98,65.01,48351.0,50.843,50.8743,50.8352,50.8587,48351.0
2016-07-14 11:10:00,65.01,65.02,64.9,64.91,59716.0,50.8587,50.8665,50.7726,50.7805,59716.0
2016-07-14 11:20:00,64.91,64.97,64.88,64.97,75671.0,50.7805,50.8274,50.757,50.8274,75671.0
2016-07-14 11:30:00,64.96,64.97,64.88,64.95,74807.0,50.8196,50.8274,50.757,50.8117,74807.0
2016-07-14 11:40:00,64.94,64.99,64.92,64.96,40389.0,50.8039,50.843,50.7883,50.8196,40389.0
2016-07-14 11:50:00,64.96,65.0,64.95,64.98,64974.0,50.8196,50.8509,50.8117,50.8352,64974.0
2016-07-14 12:00:00,64.98,65.05,64.95,64.98,96748.0,50.8352,50.89,50.8117,50.8352,96748.0
2016-07-14 12:10:00,64.99,64.99,64.93,64.95,55494.0,50.843,50.843,50.7961,50.8117,55494.0
2016-07-14 12:20:00,64.95,64.95,64.85,64.87,119293.0,50.8117,50.8117,50.7335,50.7492,119293.0
2016-07-14 12:30:00,64.86,64.94,64.85,64.93,54802.0,50.7413,50.8039,50.7335,50.7961,54802.0
2016-07-14 12:40:00,64.93,65.01,64.93,64.97,55753.0,50.7961,50.8587,50.7961,50.8274,55753.0
2016-07-14 12:50:00,64.97,65.02,64.93,64.95,76996.0,50.8274,50.8665,50.7961,50.8117,76996.0
2016-07-14 13:00:00,64.95,64.95,64.88,64.9,99521.0,50.8117,50.8117,50.757,50.7726,99521.0
2016-07-14 13:10:00,64.89,64.9,64.82,64.85,65344.0,50.7648,50.7726,50.71,50.7335,65344.0
2016-07-14 13:20:00,64.86,64.89,64.84,64.87,25194.0,50.7413,50.7648,50.7257,50.7492,25194.0
2016-07-14 13:30:00,64.87,64.95,64.85,64.94,59550.0,50.7492,50.8117,50.7335,50.8039,59550.0
2016-07-14 13:40:00,64.93,64.96,64.9,64.95,40768.0,50.7961,50.8196,50.7726,50.8117,40768.0
2016-07-14 13:50:00,64.95,64.95,64.89,64.93,46859.0,50.8117,50.8117,50.7648,50.7961,46859.0
2016-07-14 14:00:00,64.93,64.97,64.93,64.94,61708.0,50.7961,50.8274,50.7961,50.8039,61708.0
2016-07-14 14:10:00,64.95,64.97,64.9,64.94,58387.0,50.8117,50.8274,50.7726,50.8039,58387.0
2016-07-14 14:20:00,64.95,64.95,64.89,64.92,65098.0,50.8117,50.8117,50.7648,50.7883,65098.0
2016-07-14 14:30:00,64.92,64.93,64.88,64.91,47320.0,50.7883,50.7961,50.757,50.7805,47320.0
2016-07-14 14:40:00,64.91,64.93,64.88,64.89,33489.0,50.7805,50.7961,50.757,50.7648,33489.0
2016-07-14 14:50:00,64.89,64.9,64.84,64.88,86389.0,50.7648,50.7726,50.7257,50.757,86389.0
2016-07-14 15:00:00,64.88,64.94,64.87,64.94,101953.0,50.757,50.8039,50.7492,50.8039,101953.0
2016-07-14 15:10:00,64.94,64.97,64.91,64.92,62063.0,50.8039,50.8274,50.7805,50.7883,62063.0
2016-07-14 15:20:00,64.92,64.98,64.91,64.96,52514.0,50.7883,50.8352,50.7805,50.8196,52514.0
2016-07-14 15:30:00,64.96,64.99,64.89,64.91,61702.0,50.8196,50.843,50.7648,50.7805,61702.0
2016-07-14 15:40:00,64.9,64.94,64.84,64.91,98164.0,50.7726,50.8039,50.7257,50.7805,98164.0
2016-07-14 15:50:00,64.91,64.93,64.81,64.82,265699.0,50.7805,50.7961,50.7022,50.71,265699.0
2016-07-15 09:30:00,64.94,65.26,64.74,64.75,535716.0,50.8039,51.0543,50.6475,50.6553,535716.0
2016-07-15 09:40:00,64.74,64.75,64.58,64.6,208098.0,50.6475,50.6553,50.5223,50.5379,208098.0
2016-07-15 09:50:00,64.61,64.73,64.6,64.69,108286.0,50.5458,50.6396,50.5379,50.6083,108286.0
2016-07-15 10:00:00,64.69,64.78,64.67,64.77,75835.0,50.6083,50.6787,50.5927,50.6709,75835.0
2016-07-15 10:10:00,64.77,64.8,64.67,64.69,74249.0,50.6709,50.6944,50.5927,50.6083,74249.0
2016-07-15 10:20:00,64.69,64.81,64.69,64.76,88346.0,50.6083,50.7022,50.6083,50.6631,88346.0
2016-07-15 10:30:00,64.77,64.93,64.76,64.88,144298.0,50.6709,50.7961,50.6631,50.757,144298.0
2016-07-15 10:40:00,64.88,64.94,64.86,64.92,77719.0,50.757,50.8039,50.7413,50.7883,77719.0
2016-07-15 10:50:00,64.91,64.96,64.88,64.89,77515.0,50.7805,50.8196,50.757,50.7648,77515.0
2016-07-15 11:00:00,64.89,64.91,64.83,64.87,95529.0,50.7648,50.7805,50.7179,50.7492,95529.0
2016-07-15 11:10:00,64.86,64.86,64.72,64.72,57635.0,50.7413,50.7413,50.6318,50.6318,57635.0
2016-07-15 11:20:00,64.73,64.76,64.67,64.7,59316.0,50.6396,50.6631,50.5927,50.6162,59316.0
2016-07-15 11:30:00,64.7,64.72,64.64,64.66,63515.0,50.6162,50.6318,50.5692,50.5849,63515.0
2016-07-15 11:40:00,64.66,64.71,64.63,64.65,72617.0,50.5849,50.624,50.5614,50.577,72617.0
2016-07-15 11:50:00,64.64,64.71,64.62,64.69,68927.0,50.5692,50.624,50.5536,50.6083,68927.0
2016-07-15 12:00:00,64.69,64.71,64.65,64.68,70465.0,50.6083,50.624,50.577,50.6005,70465.0
2016-07-15 12:10:00,64.68,64.7,64.62,64.63,47639.0,50.6005,50.6162,50.5536,50.5614,47639.0
2016-07-15 12:20:00,64.64,64.69,64.6,64.65,61907.0,50.5692,50.6083,50.5379,50.577,61907.0
2016-07-15 12:30:00,64.64,64.67,64.57,64.58,62013.0,50.5692,50.5927,50.5145,50.5223,62013.0
2016-07-15 12:40:00,64.58,64.59,64.55,64.56,52832.0,50.5223,50.5301,50.4988,50.5066,52832.0
2016-07-15 12:50:00,64.57,64.59,64.54,64.55,45383.0,50.5145,50.5301,50.491,50.4988,45383.0
2016-07-15 13:00:00,64.56,64.6,64.56,64.58,41947.0,50.5066,50.5379,50.5066,50.5223,41947.0
2016-07-15 13:10:00,64.58,64.62,64.57,64.59,52301.0,50.5223,50.5536,50.5145,50.5301,52301.0
2016-07-15 13:20:00,64.58,64.63,64.57,64.62,55231.0,50.5223,50.5614,50.5145,50.5536,55231.0
2016-07-15 13:30:00,64.61,64.64,64.61,64.63,48378.0,50.5458,50.5692,50.5458,50.5614,48378.0
2016-07-15 13:40:00,64.64,64.67,64.63,64.64,58549.0,50.5692,50.5927,50.5614,50.5692,58549.0
2016-07-15 13:50:00,64.64,64.68,64.63,64.68,73124.0,50.5692,50.6005,50.5614,50.6005,73124.0
2016-07-15 14:00:00,64.68,64.7,64.65,64.66,72085.0,50.6005,50.6162,50.577,50.5849,72085.0
2016-07-15 14:10:00,64.66,64.67,64.64,64.65,49660.0,50.5849,50.5927,50.5692,50.577,49660.0
2016-07-15 14:20:00,64.65,64.72,64.62,64.72,85754.0,50.577,50.6318,50.5536,50.6318,85754.0
2016-07-15 14:30:00,64.73,64.76,64.71,64.73,53172.0,50.6396,50.6631,50.624,50.6396,53172.0
2016-07-15 14:40:00,64.74,64.79,64.73,64.79,63187.0,50.6475,50.6866,50.6396,50.6866,63187.0
2016-07-15 14:50:00,64.78,64.79,64.76,64.76,54474.0,50.6787,50.6866,50.6631,50.6631,54474.0
2016-07-15 15:00:00,64.77,64.77,64.74,64.75,68723.0,50.6709,50.6709,50.6475,50.6553,68723.0
2016-07-15 15:10:00,64.75,64.75,64.72,64.73,59650.0,50.6553,50.6553,50.6318,50.6396,59650.0
2016-07-15 15:20:00,64.73,64.8,64.73,64.79,131254.0,50.6396,50.6944,50.6396,50.6866,131254.0
2016-07-15 15:30:00,64.79,64.89,64.79,64.88,118767.0,50.6866,50.7648,50.6866,50.757,118767.0
2016-07-15 15:40:00,64.87,64.88,64.84,64.85,108265.0,50.7492,50.757,50.7257,50.7335,108265.0
2016-07-15 15:50:00,64.85,64.88,64.82,64.83,294416.0,50.7335,50.757,50.71,50.7179,294416.0
2016-07-18 09:30:00,64.85,65.52,64.85,65.33,238365.0,50.7335,51.2577,50.7335,51.109,238365.0
2016-07-18 09:40:00,65.32,65.33,65.21,65.26,103480.0,51.1012,51.109,51.0151,51.0543,103480.0
2016-07-18 09:50:00,65.27,65.29,65.19,65.22,109321.0,51.0621,51.0777,50.9995,51.023,109321.0
2016-07-18 10:00:00,65.22,65.35,65.22,65.31,72155.0,51.023,51.1247,51.023,51.0934,72155.0
2016-07-18 10:10:00,65.3,65.39,65.27,65.37,51886.0,51.0856,51.156,51.0621,51.1403,51886.0
2016-07-18 10:20:00,65.38,65.4,65.33,65.34,66740.0,51.1481,51.1638,51.109,51.1168,66740.0
2016-07-18 10:30:00,65.34,65.43,65.33,65.43,56740.0,51.1168,51.1873,51.109,51.1873,56740.0
2016-07-18 10:40:00,65.42,65.47,65.41,65.45,81572.0,51.1794,51.2186,51.1716,51.2029,81572.0
2016-07-18 10:50:00,65.44,65.45,65.35,65.38,95169.0,51.1951,51.2029,51.1247,51.1481,95169.0
2016-07-18 11:00:00,65.38,65.45,65.37,65.42,58042.0,51.1481,51.2029,51.1403,51.1794,58042.0
2016-07-18 11:10:00,65.43,65.46,65.4,65.43,61985.0,51.1873,51.2107,51.1638,51.1873,61985.0
2016-07-18 11:20:00,65.44,65.46,65.39,65.4,48024.0,51.1951,51.2107,51.156,51.1638,48024.0
2016-07-18 11:30:00,65.4,65.45,65.34,65.44,75411.0,51.1638,51.2029,51.1168,51.1951,75411.0
2016-07-18 11:40:00,65.44,65.45,65.38,65.44,41124.0,51.1951,51.2029,51.1481,51.1951,41124.0
2016-07-18 11:50:00,65.44,65.47,65.38,65.39,51571.0,51.1951,51.2186,51.1481,51.156,51571.0
2016-07-18 12:00:00,65.38,65.39,65.31,65.35,63903.0,51.1481,51.156,51.0934,51.1247,63903.0
2016-07-18 12:10:00,65.36,65.37,65.27,65.28,29994.0,51.1325,51.1403,51.0621,51.0699,29994.0
2016-07-18 12:20:00,65.28,65.32,65.25,65.28,41567.0,51.0699,51.1012,51.0464,51.0699,41567.0
2016-07-18 12:30:00,65.28,65.28,65.23,65.28,40809.0,51.0699,51.0699,51.0308,51.0699,40809.0
2016-07-18 12:40:00,65.28,65.28,65.22,65.24,39432.0,51.0699,51.0699,51.023,51.0386,39432.0
2016-07-18 12:50:00,65.24,65.24,65.19,65.22,43116.0,51.0386,51.0386,50.9995,51.023,43116.0
2016-07-18 13:00:00,65.21,65.26,65.2,65.2,34329.0,51.0151,51.0543,51.0073,51.0073,34329.0
2016-07-18 13:10:00,65.2,65.22,65.17,65.2,46329.0,51.0073,51.023,50.9839,51.0073,46329.0
2016-07-18 13:20:00,65.21,65.26,65.19,65.26,62962.0,51.0151,51.0543,50.9995,51.0543,62962.0
2016-07-18 13:30:00,65.25,65.31,65.24,65.3,50618.0,51.0464,51.0934,51.0386,51.0856,50618.0
2016-07-18 13:40:00,65.29,65.33,65.27,65.28,38019.0,51.0777,51.109,51.0621,51.0699,38019.0
2016-07-18 13:50:00,65.29,65.35,65.28,65.34,58640.0,51.0777,51.1247,51.0699,51.1168,58640.0
2016-07-18 14:00:00,65.35,65.35,65.3,65.33,45539.0,51.1247,51.1247,51.0856,51.109,45539.0
2016-07-18 14:10:00,65.33,65.36,65.29,65.3,38653.0,51.109,51.1325,51.0777,51.0856,38653.0
2016-07-18 14:20:00,65.31,65.37,65.29,65.37,48853.0,51.0934,51.1403,51.0777,51.1403,48853.0
2016-07-18 14:30:00,65.36,65.38,65.34,65.35,33101.0,51.1325,51.1481,51.1168,51.1247,33101.0
2016-07-18 14:40:00,65.36,65.38,65.33,65.37,57038.0,51.1325,51.1481,51.109,51.1403,57038.0
2016-07-18 14:50:00,65.37,65.4,65.36,65.4,48104.0,51.1403,51.1638,51.1325,51.1638,48104.0
2016-07-18 15:00:00,65.4,65.4,65.27,65.28,49341.0,51.1638,51.1638,51.0621,51.0699,49341.0
2016-07-18 15:10:00,65.28,65.31,65.25,65.25,137827.0,51.0699,51.0934,51.0464,51.0464,137827.0
2016-07-18 15:20:00,65.26,65.26,65.15,65.17,183157.0,51.0543,51.0543,50.9682,50.9839,183157.0
2016-07-18 15:30:00,65.17,65.25,65.16,65.19,93812.0,50.9839,51.0464,50.976,50.9995,93812.0
2016-07-18 15:40:00,65.19,65.23,65.19,65.19,86348.0,50.9995,51.0308,50.9995,50.9995,86348.0
2016-07-18 15:50:00,65.2,65.21,65.16,65.18,238428.0,51.0073,51.0151,50.976,50.9917,238428.0
2016-07-19 09:30:00,64.89,65.26,64.85,65.17,117884.0,50.7648,51.0543,50.7335,50.9839,117884.0
2016-07-19 09:40:00,65.18,65.19,64.88,65.0,126906.0,50.9917,50.9995,50.757,50.8509,126906.0
2016-07-19 09:50:00,64.98,64.99,64.83,64.84,83266.0,50.8352,50.843,50.7179,50.7257,83266.0
2016-07-19 10:00:00,64.86,65.01,64.8,64.98,96004.0,50.7413,50.8587,50.6944,50.8352,96004.0
2016-07-19 10:10:00,64.98,65.04,64.98,64.99,78278.0,50.8352,50.8822,50.8352,50.843,78278.0
2016-07-19 10:20:00,65.0,65.03,64.97,64.98,76216.0,50.8509,50.8743,50.8274,50.8352,76216.0
2016-07-19 10:30:00,64.99,65.06,64.98,65.0,66988.0,50.843,50.8978,50.8352,50.8509,66988.0
2016-07-19 10:40:00,65.0,65.0,64.93,64.98,62597.0,50.8509,50.8509,50.7961,50.8352,62597.0
2016-07-19 10:50:00,64.99,65.03,64.96,65.03,63454.0,50.843,50.8743,50.8196,50.8743,63454.0
2016-07-19 11:00:00,65.04,65.11,65.04,65.05,75757.0,50.8822,50.9369,50.8822,50.89,75757.0
2016-07-19 11:10:00,65.04,65.06,64.97,64.98,66123.0,50.8822,50.8978,50.8274,50.8352,66123.0
2016-07-19 11:20:00,64.98,64.99,64.88,64.89,46675.0,50.8352,50.843,50.757,50.7648,46675.0
2016-07-19 11:30:00,64.89,64.91,64.89,64.91,113581.0,50.7648,50.7805,50.7648,50.7805,113581.0
2016-07-19 11:40:00,64.91,64.96,64.83,64.91,79601.0,50.7805,50.8196,50.7179,50.7805,79601.0
2016-07-19 11:50:00,64.9,64.95,64.86,64.93,40886.0,50.7726,50.8117,50.7413,50.7961,40886.0
2016-07-19 12:00:00,64.93,64.94,64.88,64.92,45419.0,50.7961,50.8039,50.757,50.7883,45419.0
2016-07-19 12:10:00,64.92,64.94,64.91,64.91,22614.0,50.7883,50.8039,50.7805,50.7805,22614.0
2016-07-19 12:20:00,64.91,64.92,64.88,64.9,37221.0,50.7805,50.7883,50.757,50.7726,37221.0
2016-07-19 12:30:00,64.9,64.91,64.87,64.87,38261.0,50.7726,50.7805,50.7492,50.7492,38261.0
2016-07-19 12:40:00,64.87,64.88,64.83,64.86,34027.0,50.7492,50.757,50.7179,50.7413,34027.0
2016-07-19 12:50:00,64.86,64.91,64.86,64.88,37724.0,50.7413,50.7805,50.7413,50.757,37724.0
2016-07-19 13:00:00,64.88,64.9,64.84,64.84,28550.0,50.757,50.7726,50.7257,50.7257,28550.0
2016-07-19 13:10:00,64.84,64.85,64.79,64.8,37377.0,50.7257,50.7335,50.6866,50.6944,37377.0
2016-07-19 13:20:00,64.79,64.82,64.77,64.79,48424.0,50.6866,50.71,50.6709,50.6866,48424.0
2016-07-19 13:30:00,64.79,64.82,64.76,64.81,45751.0,50.6866,50.71,50.6631,50.7022,45751.0
2016-07-19 13:40:00,64.8,64.85,64.78,64.84,29208.0,50.6944,50.7335,50.6787,50.7257,29208.0
2016-07-19 13:50:00,64.83,64.85,64.8,64.82,52048.0,50.7179,50.7335,50.6944,50.71,52048.0
2016-07-19 14:00:00,64.82,64.91,64.82,64.91,32032.0,50.71,50.7805,50.71,50.7805,32032.0
2016-07-19 14:10:00,64.91,64.95,64.89,64.94,23776.0,50.7805,50.8117,50.7648,50.8039,23776.0
2016-07-19 14:20:00,64.94,64.96,64.91,64.93,26985.0,50.8039,50.8196,50.7805,50.7961,26985.0
2016-07-19 14:30:00,64.93,64.96,64.92,64.94,37862.0,50.7961,50.8196,50.7883,50.8039,37862.0
2016-07-19 14:40:00,64.93,64.96,64.9,64.94,33315.0,50.7961,50.8196,50.7726,50.8039,33315.0
2016-07-19 14:50:00,64.94,64.96,64.91,64.92,39436.0,50.8039,50.8196,50.7805,50.7883,39436.0
2016-07-19 15:00:00,64.92,64.93,64.89,64.89,33218.0,50.7883,50.7961,50.7648,50.7648,33218.0
2016-07-19 15:10:00,64.89,64.96,64.87,64.95,47774.0,50.7648,50.8196,50.7492,50.8117,47774.0
2016-07-19 15:20:00,64.95,64.98,64.88,64.89,95558.0,50.8117,50.8352,50.757,50.7648,95558.0
2016-07-19 15:30:00,64.89,64.91,64.86,64.86,86767.0,50.7648,50.7805,50.7413,50.7413,86767.0
2016-07-19 15:40:00,64.87,64.91,64.86,64.89,115821.0,50.7492,50.7805,50.7413,50.7648,115821.0
2016-07-19 15:50:00,64.9,64.95,64.88,64.93,183668.0,50.7726,50.8117,50.757,50.7961,183668.0
2016-07-20 09:30:00,65.32,65.32,64.99,65.22,210746.0,51.1012,51.1012,50.843,51.023,210746.0
2016-07-20 09:40:00,65.21,65.35,65.19,65.31,166661.0,51.0151,51.1247,50.9995,51.0934,166661.0
2016-07-20 09:50:00,65.31,65.32,65.21,65.29,86333.0,51.0934,51.1012,51.0151,51.0777,86333.0
2016-07-20 10:00:00,65.28,65.33,65.24,65.29,78665.0,51.0699,51.109,51.0386,51.0777,78665.0
2016-07-20 10:10:00,65.29,65.31,65.26,65.31,51051.0,51.0777,51.0934,51.0543,51.0934,51051.0
2016-07-20 10:20:00,65.32,65.34,65.28,65.3,59363.0,51.1012,51.1168,51.0699,51.0856,59363.0
2016-07-20 10:30:00,65.3,65.39,65.29,65.39,51914.0,51.0856,51.156,51.0777,51.156,51914.0
2016-07-20 10:40:00,65.4,65.48,65.38,65.46,99376.0,51.1638,51.2264,51.1481,51.2107,99376.0
2016-07-20 10:50:00,65.46,65.54,65.41,65.52,106095.0,51.2107,51.2733,51.1716,51.2577,106095.0
2016-07-20 11:00:00,65.52,65.53,65.47,65.48,68104.0,51.2577,51.2655,51.2186,51.2264,68104.0
2016-07-20 11:10:00,65.47,65.53,65.46,65.51,45287.0,51.2186,51.2655,51.2107,51.2498,45287.0
2016-07-20 11:20:00,65.52,65.6,65.51,65.59,117152.0,51.2577,51.3203,51.2498,51.3124,117152.0
2016-07-20 11:30:00,65.59,65.59,65.52,65.54,58592.0,51.3124,51.3124,51.2577,51.2733,58592.0
2016-07-20 11:40:00,65.53,65.56,65.5,65.56,47357.0,51.2655,51.289,51.242,51.289,47357.0
2016-07-20 11:50:00,65.56,65.56,65.5,65.51,70193.0,51.289,51.289,51.242,51.2498,70193.0
2016-07-20 12:00:00,65.52,65.53,65.47,65.47,132457.0,51.2577,51.2655,51.2186,51.2186,132457.0
2016-07-20 12:10:00,65.47,65.5,65.43,65.47,39091.0,51.2186,51.242,51.1873,51.2186,39091.0
2016-07-20 12:20:00,65.48,65.5,65.45,65.49,27482.0,51.2264,51.242,51.2029,51.2342,27482.0
2016-07-20 12:30:00,65.49,65.51,65.47,65.48,38150.0,51.2342,51.2498,51.2186,51.2264,38150.0
2016-07-20 12:40:00,65.49,65.52,65.48,65.5,56848.0,51.2342,51.2577,51.2264,51.242,56848.0
2016-07-20 12:50:00,65.5,65.54,65.48,65.53,30897.0,51.242,51.2733,51.2264,51.2655,30897.0
2016-07-20 13:00:00,65.52,65.56,65.5,65.54,34451.0,51.2577,51.289,51.242,51.2733,34451.0
2016-07-20 13:10:00,65.55,65.56,65.52,65.54,37654.0,51.2811,51.289,51.2577,51.2733,37654.0
2016-07-20 13:20:00,65.55,65.61,65.53,65.58,42291.0,51.2811,51.3281,51.2655,51.3046,42291.0
2016-07-20 13:30:00,65.58,65.64,65.57,65.6,76355.0,51.3046,51.3515,51.2968,51.3203,76355.0
2016-07-20 13:40:00,65.6,65.65,65.6,65.63,87558.0,51.3203,51.3594,51.3203,51.3437,87558.0
2016-07-20 13:50:00,65.64,65.66,65.61,65.62,81807.0,51.3515,51.3672,51.3281,51.3359,81807.0
2016-07-20 14:00:00,65.62,65.67,65.61,65.66,79418.0,51.3359,51.375,51.3281,51.3672,79418.0
2016-07-20 14:10:00,65.66,65.68,65.61,65.62,57125.0,51.3672,51.3828,51.3281,51.3359,57125.0
2016-07-20 14:20:00,65.62,65.65,65.59,65.61,204763.0,51.3359,51.3594,51.3124,51.3281,204763.0
2016-07-20 14:30:00,65.6,65.63,65.58,65.58,85538.0,51.3203,51.3437,51.3046,51.3046,85538.0
2016-07-20 14:40:00,65.58,65.63,65.53,65.54,105444.0,51.3046,51.3437,51.2655,51.2733,105444.0
2016-07-20 14:50:00,65.55,65.57,65.49,65.5,109005.0,51.2811,51.2968,51.2342,51.242,109005.0
2016-07-20 15:00:00,65.5,65.51,65.43,65.44,116713.0,51.242,51.2498,51.1873,51.1951,116713.0
2016-07-20 15:10:00,65.44,65.47,65.39,65.4,71848.0,51.1951,51.2186,51.156,51.1638,71848.0
2016-07-20 15:20:00,65.4,65.44,65.39,65.42,97918.0,51.1638,51.1951,51.156,51.1794,97918.0
2016-07-20 15:30:00,65.42,65.5,65.42,65.5,109851.0,51.1794,51.242,51.1794,51.242,109851.0
2016-07-20 15:40:00,65.5,65.54,65.45,65.5,237399.0,51.242,51.2733,51.2029,51.242,237399.0
2016-07-20 15:50:00,65.5,65.51,65.41,65.44,322650.0,51.242,51.2498,51.1716,51.1951,322650.0
2016-07-21 09:30:00,65.39,65.5,64.92,64.99,229631.0,51.156,51.242,50.7883,50.843,229631.0
2016-07-21 09:40:00,64.99,65.14,64.97,65.01,142173.0,50.843,50.9604,50.8274,50.8587,142173.0
2016-07-21 09:50:00,65.01,65.04,64.83,64.85,98762.0,50.8587,50.8822,50.7179,50.7335,98762.0
2016-07-21 10:00:00,64.86,65.06,64.85,64.96,83044.0,50.7413,50.8978,50.7335,50.8196,83044.0
2016-07-21 10:10:00,64.96,65.09,64.96,64.99,75584.0,50.8196,50.9213,50.8196,50.843,75584.0
2016-07-21 10:20:00,64.99,65.04,64.97,64.98,112126.0,50.843,50.8822,50.8274,50.8352,112126.0
2016-07-21 10:30:00,64.99,65.07,64.98,65.01,98196.0,50.843,50.9056,50.8352,50.8587,98196.0
2016-07-21 10:40:00,65.01,65.16,65.01,65.16,132170.0,50.8587,50.976,50.8587,50.976,132170.0
2016-07-21 10:50:00,65.16,65.23,65.16,65.2,64294.0,50.976,51.0308,50.976,51.0073,64294.0
2016-07-21 11:00:00,65.19,65.21,65.15,65.17,46281.0,50.9995,51.0151,50.9682,50.9839,46281.0
2016-07-21 11:10:00,65.17,65.19,65.15,65.17,49577.0,50.9839,50.9995,50.9682,50.9839,49577.0
2016-07-21 11:20:00,65.17,65.2,65.15,65.16,47791.0,50.9839,51.0073,50.9682,50.976,47791.0
2016-07-21 11:30:00,65.15,65.16,65.08,65.09,65349.0,50.9682,50.976,50.9134,50.9213,65349.0
2016-07-21 11:40:00,65.09,65.09,64.94,64.95,47457.0,50.9213,50.9213,50.8039,50.8117,47457.0
2016-07-21 11:50:00,64.95,64.97,64.91,64.96,76978.0,50.8117,50.8274,50.7805,50.8196,76978.0
2016-07-21 12:00:00,64.96,64.97,64.93,64.95,33293.0,50.8196,50.8274,50.7961,50.8117,33293.0
2016-07-21 12:10:00,64.96,65.01,64.93,65.01,66290.0,50.8196,50.8587,50.7961,50.8587,66290.0
2016-07-21 12:20:00,65.01,65.06,64.97,65.04,73401.0,50.8587,50.8978,50.8274,50.8822,73401.0
2016-07-21 12:30:00,65.05,65.1,65.04,65.09,55580.0,50.89,50.9291,50.8822,50.9213,55580.0
2016-07-21 12:40:00,65.08,65.17,65.08,65.16,73239.0,50.9134,50.9839,50.9134,50.976,73239.0
2016-07-21 12:50:00,65.16,65.17,65.06,65.09,42810.0,50.976,50.9839,50.8978,50.9213,42810.0
2016-07-21 13:00:00,65.09,65.11,65.04,65.1,69252.0,50.9213,50.9369,50.8822,50.9291,69252.0
2016-07-21 13:10:00,65.11,65.13,65.1,65.11,29587.0,50.9369,50.9526,50.9291,50.9369,29587.0
2016-07-21 13:20:00,65.12,65.17,65.11,65.16,48015.0,50.9447,50.9839,50.9369,50.976,48015.0
2016-07-21 13:30:00,65.16,65.16,65.07,65.1,67027.0,50.976,50.976,50.9056,50.9291,67027.0
2016-07-21 13:40:00,65.1,65.15,65.09,65.11,114555.0,50.9291,50.9682,50.9213,50.9369,114555.0
2016-07-21 13:50:00,65.11,65.14,65.11,65.14,88853.0,50.9369,50.9604,50.9369,50.9604,88853.0
2016-07-21 14:00:00,65.13,65.16,65.07,65.08,64067.0,50.9526,50.976,50.9056,50.9134,64067.0
2016-07-21 14:10:00,65.08,65.08,65.02,65.07,85226.0,50.9134,50.9134,50.8665,50.9056,85226.0
2016-07-21 14:20:00,65.06,65.11,65.02,65.05,279767.0,50.8978,50.9369,50.8665,50.89,279767.0
2016-07-21 14:30:00,65.05,65.05,64.97,64.98,103874.0,50.89,50.89,50.8274,50.8352,103874.0
2016-07-21 14:40:00,64.98,65.01,64.87,64.89,163685.0,50.8352,50.8587,50.7492,50.7648,163685.0
2016-07-21 14:50:00,64.88,64.91,64.85,64.85,104387.0,50.757,50.7805,50.7335,50.7335,104387.0
2016-07-21 15:00:00,64.85,64.89,64.8,64.8,113706.0,50.7335,50.7648,50.6944,50.6944,113706.0
2016-07-21 15:10:00,64.8,64.84,64.8,64.84,155068.0,50.6944,50.7257,50.6944,50.7257,155068.0
2016-07-21 15:20:00,64.84,64.89,64.81,64.84,207915.0,50.7257,50.7648,50.7022,50.7257,207915.0
2016-07-21 15:30:00,64.84,64.89,64.83,64.83,227470.0,50.7257,50.7648,50.7179,50.7179,227470.0
2016-07-21 15:40:00,64.84,64.9,64.81,64.87,430889.0,50.7257,50.7726,50.7022,50.7492,430889.0
2016-07-21 15:50:00,64.87,64.97,64.84,64.91,478295.0,50.7492,50.8274,50.7257,50.7805,478295.0
2016-07-22 09:30:00,65.13,65.13,64.74,64.91,206079.0,50.9526,50.9526,50.6475,50.7805,206079.0
2016-07-22 09:40:00,64.9,65.05,64.82,64.9,193830.0,50.7726,50.89,50.71,50.7726,193830.0
2016-07-22 09:50:00,64.9,64.99,64.85,64.97,261984.0,50.7726,50.843,50.7335,50.8274,261984.0
2016-07-22 10:00:00,64.98,65.12,64.96,65.05,198950.0,50.8352,50.9447,50.8196,50.89,198950.0
2016-07-22 10:10:00,65.05,65.07,64.99,65.04,164121.0,50.89,50.9056,50.843,50.8822,164121.0
2016-07-22 10:20:00,65.05,65.12,65.0,65.01,76790.0,50.89,50.9447,50.8509,50.8587,76790.0
2016-07-22 10:30:00,65.01,65.22,65.0,65.2,97127.0,50.8587,51.023,50.8509,51.0073,97127.0
2016-07-22 10:40:00,65.2,65.3,65.2,65.3,87955.0,51.0073,51.0856,51.0073,51.0856,87955.0
2016-07-22 10:50:00,65.29,65.35,65.26,65.35,138691.0,51.0777,51.1247,51.0543,51.1247,138691.0
2016-07-22 11:00:00,65.34,65.35,65.28,65.33,63304.0,51.1168,51.1247,51.0699,51.109,63304.0
2016-07-22 11:10:00,65.33,65.33,65.28,65.29,70038.0,51.109,51.109,51.0699,51.0777,70038.0
2016-07-22 11:20:00,65.28,65.3,65.2,65.25,102450.0,51.0699,51.0856,51.0073,51.0464,102450.0
2016-07-22 11:30:00,65.24,65.38,65.23,65.37,67801.0,51.0386,51.1481,51.0308,51.1403,67801.0
2016-07-22 11:40:00,65.38,65.48,65.33,65.48,75602.0,51.1481,51.2264,51.109,51.2264,75602.0
2016-07-22 11:50:00,65.48,65.62,65.47,65.6,125981.0,51.2264,51.3359,51.2186,51.3203,125981.0
2016-07-22 12:00:00,65.59,65.64,65.57,65.58,95760.0,51.3124,51.3515,51.2968,51.3046,95760.0
2016-07-22 12:10:00,65.58,65.61,65.5,65.5,68022.0,51.3046,51.3281,51.242,51.242,68022.0
2016-07-22 12:20:00,65.51,65.62,65.49,65.6,65235.0,51.2498,51.3359,51.2342,51.3203,65235.0
2016-07-22 12:30:00,65.6,65.63,65.53,65.53,82989.0,51.3203,51.3437,51.2655,51.2655,82989.0
2016-07-22 12:40:00,65.54,65.61,65.52,65.61,68514.0,51.2733,51.3281,51.2577,51.3281,68514.0
2016-07-22 12:50:00,65.6,65.67,65.59,65.64,39863.0,51.3203,51.375,51.3124,51.3515,39863.0
2016-07-22 13:00:00,65.64,65.65,65.59,65.59,72628.0,51.3515,51.3594,51.3124,51.3124,72628.0
2016-07-22 13:10:00,65.59,65.6,65.53,65.55,116267.0,51.3124,51.3203,51.2655,51.2811,116267.0
2016-07-22 13:20:00,65.55,65.62,65.55,65.61,50784.0,51.2811,51.3359,51.2811,51.3281,50784.0
2016-07-22 13:30:00,65.61,65.62,65.5,65.52,70103.0,51.3281,51.3359,51.242,51.2577,70103.0
2016-07-22 13:40:00,65.52,65.55,65.51,65.52,126337.0,51.2577,51.2811,51.2498,51.2577,126337.0
2016-07-22 13:50:00,65.51,65.56,65.51,65.56,74355.0,51.2498,51.289,51.2498,51.289,74355.0
2016-07-22 14:00:00,65.56,65.62,65.53,65.6,83670.0,51.289,51.3359,51.2655,51.3203,83670.0
2016-07-22 14:10:00,65.6,65.62,65.55,65.55,77804.0,51.3203,51.3359,51.2811,51.2811,77804.0
2016-07-22 14:20:00,65.55,65.57,65.49,65.51,51516.0,51.2811,51.2968,51.2342,51.2498,51516.0
2016-07-22 14:30:00,65.5,65.53,65.45,65.53,77233.0,51.242,51.2655,51.2029,51.2655,77233.0
2016-07-22 14:40:00,65.52,65.54,65.51,65.52,47057.0,51.2577,51.2733,51.2498,51.2577,47057.0
2016-07-22 14:50:00,65.53,65.54,65.36,65.37,189628.0,51.2655,51.2733,51.1325,51.1403,189628.0
2016-07-22 15:00:00,65.38,65.4,65.28,65.28,173986.0,51.1481,51.1638,51.0699,51.0699,173986.0
2016-07-22 15:10:00,65.29,65.35,65.27,65.33,177263.0,51.0777,51.1247,51.0621,51.109,177263.0
2016-07-22 15:20:00,65.34,65.42,65.33,65.38,106505.0,51.1168,51.1794,51.109,51.1481,106505.0
2016-07-22 15:30:00,65.38,65.45,65.37,65.44,177236.0,51.1481,51.2029,51.1403,51.1951,177236.0
2016-07-22 15:40:00,65.44,65.44,65.39,65.42,134038.0,51.1951,51.1951,51.156,51.1794,134038.0
2016-07-22 15:50:00,65.42,65.49,65.4,65.49,454187.0,51.1794,51.2342,51.1638,51.2342,454187.0
2016-07-25 09:30:00,65.5,65.55,65.32,65.41,365541.0,51.242,51.2811,51.1012,51.1716,365541.0
2016-07-25 09:40:00,65.43,65.66,65.31,65.56,290270.0,51.1873,51.3672,51.0934,51.289,290270.0
2016-07-25 09:50:00,65.55,65.57,65.42,65.42,142129.0,51.2811,51.2968,51.1794,51.1794,142129.0
2016-07-25 10:00:00,65.42,65.57,65.39,65.51,153881.0,51.1794,51.2968,51.156,51.2498,153881.0
2016-07-25 10:10:00,65.5,65.55,65.41,65.55,161645.0,51.242,51.2811,51.1716,51.2811,161645.0
2016-07-25 10:20:00,65.54,65.58,65.5,65.53,121974.0,51.2733,51.3046,51.242,51.2655,121974.0
2016-07-25 10:30:00,65.54,65.72,65.52,65.7,181833.0,51.2733,51.4141,51.2577,51.3985,181833.0
2016-07-25 10:40:00,65.7,65.86,65.7,65.72,206959.0,51.3985,51.5237,51.3985,51.4141,206959.0
2016-07-25 10:50:00,65.73,65.73,65.57,65.66,272019.0,51.422,51.422,51.2968,51.3672,272019.0
2016-07-25 11:00:00,65.66,65.88,65.65,65.88,221505.0,51.3672,51.5393,51.3594,51.5393,221505.0
2016-07-25 11:10:00,65.88,66.0,65.8,65.81,379931.0,51.5393,51.6332,51.4767,51.4845,379931.0
2016-07-25 11:20:00,65.81,65.84,65.75,65.81,119794.0,51.4845,51.508,51.4376,51.4845,119794.0
2016-07-25 11:30:00,65.8,65.81,65.74,65.78,93985.0,51.4767,51.4845,51.4298,51.4611,93985.0
2016-07-25 11:40:00,65.79,65.84,65.77,65.79,208602.0,51.4689,51.508,51.4532,51.4689,208602.0
2016-07-25 11:50:00,65.78,65.79,65.63,65.64,112724.0,51.4611,51.4689,51.3437,51.3515,112724.0
2016-07-25 12:00:00,65.65,65.8,65.65,65.75,161257.0,51.3594,51.4767,51.3594,51.4376,161257.0
2016-07-25 12:10:00,65.76,65.8,65.67,65.79,79351.0,51.4454,51.4767,51.375,51.4689,79351.0
2016-07-25 12:20:00,65.8,65.91,65.79,65.91,127634.0,51.4767,51.5628,51.4689,51.5628,127634.0
2016-07-25 12:30:00,65.9,65.91,65.83,65.84,81602.0,51.5549,51.5628,51.5002,51.508,81602.0
2016-07-25 12:40:00,65.84,65.92,65.83,65.91,75052.0,51.508,51.5706,51.5002,51.5628,75052.0
2016-07-25 12:50:00,65.92,65.96,65.91,65.95,73561.0,51.5706,51.6019,51.5628,51.5941,73561.0
2016-07-25 13:00:00,65.94,66.04,65.93,66.04,145771.0,51.5862,51.6645,51.5784,51.6645,145771.0
2016-07-25 13:10:00,66.04,66.09,65.94,65.98,217841.0,51.6645,51.7036,51.5862,51.6175,217841.0
2016-07-25 13:20:00,65.98,66.07,65.97,66.05,81373.0,51.6175,51.6879,51.6097,51.6723,81373.0
2016-07-25 13:30:00,66.05,66.06,65.93,65.94,217310.0,51.6723,51.6801,51.5784,51.5862,217310.0
2016-07-25 13:40:00,65.95,66.1,65.94,66.09,245917.0,51.5941,51.7114,51.5862,51.7036,245917.0
2016-07-25 13:50:00,66.09,66.13,65.95,66.02,278246.0,51.7036,51.7349,51.5941,51.6488,278246.0
2016-07-25 14:00:00,66.01,66.07,65.97,66.02,204842.0,51.641,51.6879,51.6097,51.6488,204842.0
2016-07-25 14:10:00,66.03,66.06,65.92,65.92,101788.0,51.6567,51.6801,51.5706,51.5706,101788.0
2016-07-25 14:20:00,65.93,65.97,65.84,65.85,93961.0,51.5784,51.6097,51.508,51.5158,93961.0
2016-07-25 14:30:00,65.84,66.0,65.84,65.98,163126.0,51.508,51.6332,51.508,51.6175,163126.0
2016-07-25 14:40:00,65.98,66.11,65.98,66.07,205321.0,51.6175,51.7192,51.6175,51.6879,205321.0
2016-07-25 14:50:00,66.07,66.18,66.06,66.09,175597.0,51.6879,51.774,51.6801,51.7036,175597.0
2016-07-25 15:00:00,66.08,66.13,66.07,66.12,201246.0,51.6958,51.7349,51.6879,51.7271,201246.0
2016-07-25 15:10:00,66.12,66.13,65.94,65.95,244094.0,51.7271,51.7349,51.5862,51.5941,244094.0
2016-07-25 15:20:00,65.94,66.05,65.94,66.05,176407.0,51.5862,51.6723,51.5862,51.6723,176407.0
2016-07-25 15:30:00,66.05,66.12,66.04,66.08,221362.0,51.6723,51.7271,51.6645,51.6958,221362.0
2016-07-25 15:40:00,66.08,66.11,66.01,66.1,316138.0,51.6958,51.7192,51.641,51.7114,316138.0
2016-07-25 15:50:00,66.1,66.22,66.09,66.19,930952.0,51.7114,51.8053,51.7036,51.7818,930952.0
2016-07-26 09:30:00,70.65,71.5,69.93,69.96,1868240.0,55.271,55.9359,54.7077,54.7312,1868240.0
2016-07-26 09:40:00,70.0,70.7,69.97,70.56,815624.0,54.7625,55.3101,54.739,55.2006,815624.0
2016-07-26 09:50:00,70.54,70.55,70.14,70.42,727897.0,55.1849,55.1927,54.872,55.091,727897.0
2016-07-26 10:00:00,70.41,70.45,70.2,70.33,507175.0,55.0832,55.1145,54.9189,55.0206,507175.0
2016-07-26 10:10:00,70.33,70.73,70.31,70.68,774842.0,55.0206,55.3336,55.005,55.2944,774842.0
2016-07-26 10:20:00,70.67,70.71,70.34,70.61,762090.0,55.2866,55.3179,55.0285,55.2397,762090.0
2016-07-26 10:30:00,70.6,70.73,70.51,70.67,307682.0,55.2319,55.3336,55.1614,55.2866,307682.0
2016-07-26 10:40:00,70.68,70.71,70.3,70.39,350026.0,55.2944,55.3179,54.9972,55.0676,350026.0
2016-07-26 10:50:00,70.39,70.5,69.94,70.09,463718.0,55.0676,55.1536,54.7155,54.8329,463718.0
2016-07-26 11:00:00,70.1,70.42,70.08,70.39,337354.0,54.8407,55.091,54.825,55.0676,337354.0
2016-07-26 11:10:00,70.4,70.4,70.09,70.17,312925.0,55.0754,55.0754,54.8329,54.8955,312925.0
2016-07-26 11:20:00,70.17,70.17,70.02,70.1,404485.0,54.8955,54.8955,54.7781,54.8407,404485.0
2016-07-26 11:30:00,70.11,70.18,70.04,70.09,355466.0,54.8485,54.9033,54.7938,54.8329,355466.0
2016-07-26 11:40:00,70.09,70.1,70.0,70.1,332790.0,54.8329,54.8407,54.7625,54.8407,332790.0
2016-07-26 11:50:00,70.09,70.27,70.09,70.24,326614.0,54.8329,54.9737,54.8329,54.9502,326614.0
2016-07-26 12:00:00,70.24,70.38,70.23,70.34,267555.0,54.9502,55.0597,54.9424,55.0285,267555.0
2016-07-26 12:10:00,70.34,70.56,70.33,70.55,276997.0,55.0285,55.2006,55.0206,55.1927,276997.0
2016-07-26 12:20:00,70.55,70.86,70.52,70.78,438307.0,55.1927,55.4353,55.1693,55.3727,438307.0
2016-07-26 12:30:00,70.78,70.81,70.72,70.76,233427.0,55.3727,55.3961,55.3257,55.357,233427.0
2016-07-26 12:40:00,70.75,70.93,70.74,70.9,155662.0,55.3492,55.49,55.3414,55.4666,155662.0
2016-07-26 12:50:00,70.9,71.0,70.88,70.96,180472.0,55.4666,55.5448,55.4509,55.5135,180472.0
2016-07-26 13:00:00,70.96,70.98,70.91,70.92,167702.0,55.5135,55.5291,55.4744,55.4822,167702.0
2016-07-26 13:10:00,70.92,70.99,70.9,70.95,111383.0,55.4822,55.537,55.4666,55.5057,111383.0
2016-07-26 13:20:00,70.95,70.96,70.79,70.87,228770.0,55.5057,55.5135,55.3805,55.4431,228770.0
2016-07-26 13:30:00,70.87,71.09,70.87,71.09,264397.0,55.4431,55.6152,55.4431,55.6152,264397.0
2016-07-26 13:40:00,71.09,71.44,71.08,71.43,349295.0,55.6152,55.889,55.6074,55.8812,349295.0
2016-07-26 13:50:00,71.43,71.51,71.07,71.07,524103.0,55.8812,55.9438,55.5995,55.5995,524103.0
2016-07-26 14:00:00,71.07,71.3,71.02,71.13,293934.0,55.5995,55.7795,55.5604,55.6465,293934.0
2016-07-26 14:10:00,71.14,71.15,71.08,71.13,210853.0,55.6543,55.6621,55.6074,55.6465,210853.0
2016-07-26 14:20:00,71.13,71.95,71.13,71.89,941970.0,55.6465,56.288,55.6465,56.2411,941970.0
2016-07-26 14:30:00,71.89,72.36,71.86,72.32,872285.0,56.2411,56.6087,56.2176,56.5774,872285.0
2016-07-26 14:40:00,72.32,72.59,72.1,72.24,607783.0,56.5774,56.7887,56.4053,56.5149,607783.0
2016-07-26 14:50:00,72.23,72.23,71.82,71.83,313109.0,56.507,56.507,56.1863,56.1941,313109.0
2016-07-26 15:00:00,71.83,72.03,71.83,72.02,346090.0,56.1941,56.3506,56.1941,56.3428,346090.0
2016-07-26 15:10:00,72.01,72.02,71.56,71.57,295658.0,56.3349,56.3428,55.9829,55.9907,295658.0
2016-07-26 15:20:00,71.56,71.71,71.55,71.56,430789.0,55.9829,56.1002,55.9751,55.9829,430789.0
2016-07-26 15:30:00,71.56,71.57,71.07,71.5,656717.0,55.9829,55.9907,55.5995,55.9359,656717.0
2016-07-26 15:40:00,71.51,71.54,71.24,71.26,700935.0,55.9438,55.9672,55.7325,55.7482,700935.0
2016-07-26 15:50:00,71.27,71.44,71.21,71.43,1082339.0,55.756,55.889,55.7091,55.8812,1082339.0
2016-07-27 09:30:00,70.98,71.29,70.16,70.43,1015495.0,55.5291,55.7717,54.8876,55.0989,1015495.0
2016-07-27 09:40:00,70.44,70.51,70.21,70.39,750396.0,55.1067,55.1614,54.9268,55.0676,750396.0
2016-07-27 09:50:00,70.38,70.88,70.25,70.86,477609.0,55.0597,55.4509,54.958,55.4353,477609.0
2016-07-27 10:00:00,70.86,71.09,70.71,71.07,474500.0,55.4353,55.6152,55.3179,55.5995,474500.0
2016-07-27 10:10:00,71.09,71.12,70.95,71.0,280915.0,55.6152,55.6387,55.5057,55.5448,280915.0
2016-07-27 10:20:00,71.0,71.01,70.5,70.69,874075.0,55.5448,55.5526,55.1536,55.3023,874075.0
2016-07-27 10:30:00,70.68,70.88,70.61,70.88,389572.0,55.2944,55.4509,55.2397,55.4509,389572.0
2016-07-27 10:40:00,70.89,70.91,70.69,70.69,322437.0,55.4587,55.4744,55.3023,55.3023,322437.0
2016-07-27 10:50:00,70.69,70.71,70.48,70.51,433712.0,55.3023,55.3179,55.138,55.1614,433712.0
2016-07-27 11:00:00,70.51,70.7,70.49,70.67,268604.0,55.1614,55.3101,55.1458,55.2866,268604.0
2016-07-27 11:10:00,70.66,70.69,70.57,70.58,205826.0,55.2788,55.3023,55.2084,55.2162,205826.0
2016-07-27 11:20:00,70.58,70.83,70.57,70.81,373874.0,55.2162,55.4118,55.2084,55.3961,373874.0
2016-07-27 11:30:00,70.81,70.9,70.73,70.85,224307.0,55.3961,55.4666,55.3336,55.4274,224307.0
2016-07-27 11:40:00,70.86,70.94,70.82,70.87,154301.0,55.4353,55.4978,55.404,55.4431,154301.0
2016-07-27 11:50:00,70.88,70.89,70.81,70.83,135607.0,55.4509,55.4587,55.3961,55.4118,135607.0
2016-07-27 12:00:00,70.83,70.84,70.74,70.76,250093.0,55.4118,55.4196,55.3414,55.357,250093.0
2016-07-27 12:10:00,70.76,70.8,70.67,70.8,170567.0,55.357,55.3883,55.2866,55.3883,170567.0
2016-07-27 12:20:00,70.8,70.8,70.68,70.7,118035.0,55.3883,55.3883,55.2944,55.3101,118035.0
2016-07-27 12:30:00,70.69,70.71,70.62,70.66,162084.0,55.3023,55.3179,55.2475,55.2788,162084.0
2016-07-27 12:40:00,70.66,70.69,70.64,70.66,168894.0,55.2788,55.3023,55.2631,55.2788,168894.0
2016-07-27 12:50:00,70.66,70.67,70.58,70.58,123778.0,55.2788,55.2866,55.2162,55.2162,123778.0
2016-07-27 13:00:00,70.59,70.59,70.49,70.53,140554.0,55.224,55.224,55.1458,55.1771,140554.0
2016-07-27 13:10:00,70.54,70.54,70.45,70.49,167868.0,55.1849,55.1849,55.1145,55.1458,167868.0
2016-07-27 13:20:00,70.49,70.5,70.43,70.48,211489.0,55.1458,55.1536,55.0989,55.138,211489.0
2016-07-27 13:30:00,70.48,70.51,70.45,70.46,173085.0,55.138,55.1614,55.1145,55.1223,173085.0
2016-07-27 13:40:00,70.46,70.68,70.45,70.66,201968.0,55.1223,55.2944,55.1145,55.2788,201968.0
2016-07-27 13:50:00,70.66,70.87,70.62,70.85,190419.0,55.2788,55.4431,55.2475,55.4274,190419.0
2016-07-27 14:00:00,70.84,70.99,70.54,70.86,293736.0,55.4196,55.537,55.1849,55.4353,293736.0
2016-07-27 14:10:00,70.86,71.14,70.76,71.08,274221.0,55.4353,55.6543,55.357,55.6074,274221.0
2016-07-27 14:20:00,71.08,71.1,70.98,71.01,207903.0,55.6074,55.623,55.5291,55.5526,207903.0
2016-07-27 14:30:00,71.02,71.14,70.98,71.06,417629.0,55.5604,55.6543,55.5291,55.5917,417629.0
2016-07-27 14:40:00,71.06,71.22,71.06,71.19,167341.0,55.5917,55.7169,55.5917,55.6934,167341.0
2016-07-27 14:50:00,71.18,71.47,71.16,71.33,277371.0,55.6856,55.9125,55.67,55.803,277371.0
2016-07-27 15:00:00,71.33,71.44,71.29,71.43,693878.0,55.803,55.889,55.7717,55.8812,693878.0
2016-07-27 15:10:00,71.43,71.56,71.41,71.55,211682.0,55.8812,55.9829,55.8655,55.9751,211682.0
2016-07-27 15:20:00,71.56,71.57,71.33,71.42,265905.0,55.9829,55.9907,55.803,55.8734,265905.0
2016-07-27 15:30:00,71.43,71.5,71.4,71.48,244411.0,55.8812,55.9359,55.8577,55.9203,244411.0
2016-07-27 15:40:00,71.48,71.54,71.28,71.29,324332.0,55.9203,55.9672,55.7638,55.7717,324332.0
2016-07-27 15:50:00,71.29,71.31,71.23,71.28,678831.0,55.7717,55.7873,55.7247,55.7638,678831.0
2016-07-28 09:30:00,70.63,70.81,70.11,70.18,375855.0,55.5543,55.6959,55.1453,55.2004,375855.0
2016-07-28 09:40:00,70.17,70.32,70.12,70.18,492800.0,55.1925,55.3105,55.1532,55.2004,492800.0
2016-07-28 09:50:00,70.18,70.65,70.18,70.55,247188.0,55.2004,55.57,55.2004,55.4914,247188.0
2016-07-28 10:00:00,70.55,70.7,70.5,70.62,428083.0,55.4914,55.6094,55.452,55.5464,428083.0
2016-07-28 10:10:00,70.62,70.62,70.4,70.49,203866.0,55.5464,55.5464,55.3734,55.4442,203866.0
2016-07-28 10:20:00,70.49,70.6,70.46,70.5,172982.0,55.4442,55.5307,55.4206,55.452,172982.0
2016-07-28 10:30:00,70.51,70.51,70.41,70.51,318618.0,55.4599,55.4599,55.3813,55.4599,318618.0
2016-07-28 10:40:00,70.5,70.51,70.42,70.44,166265.0,55.452,55.4599,55.3891,55.4049,166265.0
2016-07-28 10:50:00,70.45,70.47,70.32,70.34,176965.0,55.4127,55.4285,55.3105,55.3262,176965.0
2016-07-28 11:00:00,70.34,70.35,70.26,70.28,153429.0,55.3262,55.3341,55.2633,55.279,153429.0
2016-07-28 11:10:00,70.27,70.3,70.21,70.26,171393.0,55.2711,55.2947,55.2239,55.2633,171393.0
2016-07-28 11:20:00,70.26,70.35,70.24,70.35,166471.0,55.2633,55.3341,55.2475,55.3341,166471.0
2016-07-28 11:30:00,70.34,70.37,70.2,70.23,179892.0,55.3262,55.3498,55.2161,55.2397,179892.0
2016-07-28 11:40:00,70.23,70.27,70.1,70.24,142925.0,55.2397,55.2711,55.1374,55.2475,142925.0
2016-07-28 11:50:00,70.25,70.26,70.14,70.16,148357.0,55.2554,55.2633,55.1689,55.1846,148357.0
2016-07-28 12:00:00,70.17,70.19,70.0,70.02,172049.0,55.1925,55.2082,55.0588,55.0745,172049.0
2016-07-28 12:10:00,70.02,70.18,70.01,70.09,183765.0,55.0745,55.2004,55.0666,55.1296,183765.0
2016-07-28 12:20:00,70.09,70.14,69.94,69.97,143868.0,55.1296,55.1689,55.0116,55.0352,143868.0
2016-07-28 12:30:00,69.98,70.0,69.88,69.88,114538.0,55.043,55.0588,54.9644,54.9644,114538.0
2016-07-28 12:40:00,69.88,70.05,69.88,70.04,102974.0,54.9644,55.0981,54.9644,55.0902,102974.0
2016-07-28 12:50:00,70.05,70.13,70.01,70.07,116433.0,55.0981,55.161,55.0666,55.1138,116433.0
2016-07-28 13:00:00,70.07,70.19,70.03,70.12,153741.0,55.1138,55.2082,55.0824,55.1532,153741.0
2016-07-28 13:10:00,70.11,70.12,70.06,70.12,139818.0,55.1453,55.1532,55.106,55.1532,139818.0
2016-07-28 13:20:00,70.11,70.11,70.0,70.05,115250.0,55.1453,55.1453,55.0588,55.0981,115250.0
2016-07-28 13:30:00,70.05,70.05,69.94,69.95,131831.0,55.0981,55.0981,55.0116,55.0194,131831.0
2016-07-28 13:40:00,69.94,69.96,69.83,69.91,245428.0,55.0116,55.0273,54.9251,54.988,245428.0
2016-07-28 13:50:00,69.92,70.04,69.89,70.04,139848.0,54.9958,55.0902,54.9723,55.0902,139848.0
2016-07-28 14:00:00,70.05,70.07,70.0,70.07,128810.0,55.0981,55.1138,55.0588,55.1138,128810.0
2016-07-28 14:10:00,70.07,70.15,70.06,70.08,169081.0,55.1138,55.1768,55.106,55.1217,169081.0
2016-07-28 14:20:00,70.07,70.19,70.05,70.14,164305.0,55.1138,55.2082,55.0981,55.1689,164305.0
2016-07-28 14:30:00,70.14,70.22,70.13,70.2,138488.0,55.1689,55.2318,55.161,55.2161,138488.0
2016-07-28 14:40:00,70.19,70.28,70.18,70.18,249325.0,55.2082,55.279,55.2004,55.2004,249325.0
2016-07-28 14:50:00,70.19,70.22,70.14,70.15,149712.0,55.2082,55.2318,55.1689,55.1768,149712.0
2016-07-28 15:00:00,70.15,70.16,70.1,70.15,160470.0,55.1768,55.1846,55.1374,55.1768,160470.0
2016-07-28 15:10:00,70.15,70.2,70.13,70.17,117236.0,55.1768,55.2161,55.161,55.1925,117236.0
2016-07-28 15:20:00,70.17,70.23,70.17,70.2,174861.0,55.1925,55.2397,55.1925,55.2161,174861.0
2016-07-28 15:30:00,70.2,70.26,70.19,70.25,198417.0,55.2161,55.2633,55.2082,55.2554,198417.0
2016-07-28 15:40:00,70.26,70.27,70.23,70.25,262650.0,55.2633,55.2711,55.2397,55.2554,262650.0
2016-07-28 15:50:00,70.26,70.26,70.19,70.22,481489.0,55.2633,55.2633,55.2082,55.2318,481489.0
2016-07-29 09:30:00,70.32,70.47,70.17,70.26,316575.0,55.3105,55.4285,55.1925,55.2633,316575.0
2016-07-29 09:40:00,70.28,70.37,70.06,70.14,171788.0,55.279,55.3498,55.106,55.1689,171788.0
2016-07-29 09:50:00,70.15,70.24,69.9,69.94,195996.0,55.1768,55.2475,54.9801,55.0116,195996.0
2016-07-29 10:00:00,69.94,69.96,69.74,69.8,224830.0,55.0116,55.0273,54.8543,54.9015,224830.0
2016-07-29 10:10:00,69.79,69.94,69.76,69.85,197566.0,54.8936,55.0116,54.87,54.9408,197566.0
2016-07-29 10:20:00,69.85,70.01,69.83,70.0,142700.0,54.9408,55.0666,54.9251,55.0588,142700.0
2016-07-29 10:30:00,70.01,70.17,69.99,70.14,167775.0,55.0666,55.1925,55.0509,55.1689,167775.0
2016-07-29 10:40:00,70.15,70.16,70.06,70.14,206591.0,55.1768,55.1846,55.106,55.1689,206591.0
2016-07-29 10:50:00,70.15,70.16,70.04,70.04,213177.0,55.1768,55.1846,55.0902,55.0902,213177.0
2016-07-29 11:00:00,70.04,70.14,70.03,70.06,192749.0,55.0902,55.1689,55.0824,55.106,192749.0
2016-07-29 11:10:00,70.06,70.16,70.03,70.03,131156.0,55.106,55.1846,55.0824,55.0824,131156.0
2016-07-29 11:20:00,70.03,70.06,69.92,69.93,180696.0,55.0824,55.106,54.9958,55.0037,180696.0
2016-07-29 11:30:00,69.94,70.0,69.89,69.97,190561.0,55.0116,55.0588,54.9723,55.0352,190561.0
2016-07-29 11:40:00,69.97,70.01,69.96,69.97,61784.0,55.0352,55.0666,55.0273,55.0352,61784.0
2016-07-29 11:50:00,69.97,69.98,69.9,69.93,81063.0,55.0352,55.043,54.9801,55.0037,81063.0
2016-07-29 12:00:00,69.94,69.98,69.93,69.95,92268.0,55.0116,55.043,55.0037,55.0194,92268.0
2016-07-29 12:10:00,69.95,69.96,69.86,69.87,116917.0,55.0194,55.0273,54.9487,54.9565,116917.0
2016-07-29 12:20:00,69.87,69.89,69.85,69.86,59492.0,54.9565,54.9723,54.9408,54.9487,59492.0
2016-07-29 12:30:00,69.86,69.88,69.83,69.84,72734.0,54.9487,54.9644,54.9251,54.9329,72734.0
2016-07-29 12:40:00,69.83,69.85,69.67,69.72,114748.0,54.9251,54.9408,54.7992,54.8385,114748.0
2016-07-29 12:50:00,69.72,69.77,69.69,69.72,111010.0,54.8385,54.8779,54.8149,54.8385,111010.0
2016-07-29 13:00:00,69.72,69.75,69.63,69.7,138351.0,54.8385,54.8621,54.7677,54.8228,138351.0
2016-07-29 13:10:00,69.7,69.74,69.68,69.69,80964.0,54.8228,54.8543,54.8071,54.8149,80964.0
2016-07-29 13:20:00,69.7,69.83,69.68,69.83,54527.0,54.8228,54.9251,54.8071,54.9251,54527.0
2016-07-29 13:30:00,69.83,69.87,69.79,69.79,63850.0,54.9251,54.9565,54.8936,54.8936,63850.0
2016-07-29 13:40:00,69.8,69.81,69.72,69.8,62342.0,54.9015,54.9093,54.8385,54.9015,62342.0
2016-07-29 13:50:00,69.81,69.83,69.76,69.78,140493.0,54.9093,54.9251,54.87,54.8857,140493.0
2016-07-29 14:00:00,69.78,69.84,69.74,69.83,117788.0,54.8857,54.9329,54.8543,54.9251,117788.0
2016-07-29 14:10:00,69.83,69.9,69.8,69.9,65039.0,54.9251,54.9801,54.9015,54.9801,65039.0
2016-07-29 14:20:00,69.9,69.95,69.86,69.89,109252.0,54.9801,55.0194,54.9487,54.9723,109252.0
2016-07-29 14:30:00,69.89,69.89,69.75,69.77,98179.0,54.9723,54.9723,54.8621,54.8779,98179.0
2016-07-29 14:40:00,69.77,69.87,69.77,69.85,94997.0,54.8779,54.9565,54.8779,54.9408,94997.0
2016-07-29 14:50:00,69.85,69.91,69.84,69.91,65866.0,54.9408,54.988,54.9329,54.988,65866.0
2016-07-29 15:00:00,69.9,69.93,69.8,69.84,111792.0,54.9801,55.0037,54.9015,54.9329,111792.0
2016-07-29 15:10:00,69.83,69.9,69.82,69.84,80940.0,54.9251,54.9801,54.9172,54.9329,80940.0
2016-07-29 15:20:00,69.85,69.87,69.71,69.72,128193.0,54.9408,54.9565,54.8307,54.8385,128193.0
2016-07-29 15:30:00,69.73,69.79,69.69,69.7,174091.0,54.8464,54.8936,54.8149,54.8228,174091.0
2016-07-29 15:40:00,69.71,69.91,69.7,69.9,292106.0,54.8307,54.988,54.8228,54.9801,292106.0
2016-07-29 15:50:00,69.9,69.93,69.74,69.75,830934.0,54.9801,55.0037,54.8543,54.8621,830934.0
2016-08-01 09:30:00,69.83,69.99,69.65,69.66,147399.0,54.9251,55.0509,54.7835,54.7913,147399.0
2016-08-01 09:40:00,69.65,69.85,69.62,69.71,166119.0,54.7835,54.9408,54.7599,54.8307,166119.0
2016-08-01 09:50:00,69.71,69.93,69.71,69.93,116599.0,54.8307,55.0037,54.8307,55.0037,116599.0
2016-08-01 10:00:00,69.92,69.98,69.84,69.96,115814.0,54.9958,55.043,54.9329,55.0273,115814.0
2016-08-01 10:10:00,69.96,70.03,69.92,69.99,235096.0,55.0273,55.0824,54.9958,55.0509,235096.0
2016-08-01 10:20:00,69.99,70.0,69.91,69.92,140093.0,55.0509,55.0588,54.988,54.9958,140093.0
2016-08-01 10:30:00,69.92,69.96,69.78,69.8,109890.0,54.9958,55.0273,54.8857,54.9015,109890.0
2016-08-01 10:40:00,69.8,69.95,69.8,69.95,86557.0,54.9015,55.0194,54.9015,55.0194,86557.0
2016-08-01 10:50:00,69.95,70.0,69.94,69.98,76823.0,55.0194,55.0588,55.0116,55.043,76823.0
2016-08-01 11:00:00,69.97,70.19,69.96,70.19,168108.0,55.0352,55.2082,55.0273,55.2082,168108.0
2016-08-01 11:10:00,70.2,70.26,70.03,70.09,137508.0,55.2161,55.2633,55.0824,55.1296,137508.0
2016-08-01 11:20:00,70.07,70.1,70.0,70.03,90315.0,55.1138,55.1374,55.0588,55.0824,90315.0
2016-08-01 11:30:00,70.03,70.05,69.92,69.92,71909.0,55.0824,55.0981,54.9958,54.9958,71909.0
2016-08-01 11:40:00,69.92,69.93,69.87,69.92,55855.0,54.9958,55.0037,54.9565,54.9958,55855.0
2016-08-01 11:50:00,69.92,69.92,69.79,69.81,104525.0,54.9958,54.9958,54.8936,54.9093,104525.0
2016-08-01 12:00:00,69.8,69.83,69.7,69.71,95516.0,54.9015,54.9251,54.8228,54.8307,95516.0
2016-08-01 12:10:00,69.71,69.72,69.58,69.63,82775.0,54.8307,54.8385,54.7284,54.7677,82775.0
2016-08-01 12:20:00,69.63,69.63,69.52,69.55,191989.0,54.7677,54.7677,54.6812,54.7048,191989.0
2016-08-01 12:30:00,69.55,69.67,69.55,69.64,130518.0,54.7048,54.7992,54.7048,54.7756,130518.0
2016-08-01 12:40:00,69.64,69.72,69.63,69.67,69334.0,54.7756,54.8385,54.7677,54.7992,69334.0
2016-08-01 12:50:00,69.67,69.69,69.63,69.65,66753.0,54.7992,54.8149,54.7677,54.7835,66753.0
2016-08-01 13:00:00,69.66,69.72,69.65,69.7,107167.0,54.7913,54.8385,54.7835,54.8228,107167.0
2016-08-01 13:10:00,69.7,69.71,69.68,69.71,73591.0,54.8228,54.8307,54.8071,54.8307,73591.0
2016-08-01 13:20:00,69.71,69.78,69.7,69.75,101855.0,54.8307,54.8857,54.8228,54.8621,101855.0
2016-08-01 13:30:00,69.74,69.78,69.71,69.76,44197.0,54.8543,54.8857,54.8307,54.87,44197.0
2016-08-01 13:40:00,69.76,69.76,69.69,69.7,63447.0,54.87,54.87,54.8149,54.8228,63447.0
2016-08-01 13:50:00,69.69,69.76,69.65,69.75,99170.0,54.8149,54.87,54.7835,54.8621,99170.0
2016-08-01 14:00:00,69.75,69.86,69.75,69.8,84190.0,54.8621,54.9487,54.8621,54.9015,84190.0
2016-08-01 14:10:00,69.8,69.82,69.73,69.79,96045.0,54.9015,54.9172,54.8464,54.8936,96045.0
2016-08-01 14:20:00,69.8,69.86,69.78,69.8,119620.0,54.9015,54.9487,54.8857,54.9015,119620.0
2016-08-01 14:30:00,69.8,69.84,69.78,69.8,98484.0,54.9015,54.9329,54.8857,54.9015,98484.0
2016-08-01 14:40:00,69.8,69.99,69.79,69.96,72131.0,54.9015,55.0509,54.8936,55.0273,72131.0
2016-08-01 14:50:00,69.97,70.0,69.94,69.99,58631.0,55.0352,55.0588,55.0116,55.0509,58631.0
2016-08-01 15:00:00,70.0,70.0,69.89,69.92,117353.0,55.0588,55.0588,54.9723,54.9958,117353.0
2016-08-01 15:10:00,69.92,69.96,69.85,69.86,253652.0,54.9958,55.0273,54.9408,54.9487,253652.0
2016-08-01 15:20:00,69.85,69.86,69.79,69.81,205555.0,54.9408,54.9487,54.8936,54.9093,205555.0
2016-08-01 15:30:00,69.81,69.86,69.81,69.84,191782.0,54.9093,54.9487,54.9093,54.9329,191782.0
2016-08-01 15:40:00,69.84,69.88,69.83,69.85,265552.0,54.9329,54.9644,54.9251,54.9408,265552.0
2016-08-01 15:50:00,69.85,69.89,69.77,69.89,581418.0,54.9408,54.9723,54.8779,54.9723,581418.0
2016-08-02 09:30:00,69.69,69.88,69.31,69.49,128637.0,54.8149,54.9644,54.5161,54.6576,128637.0
2016-08-02 09:40:00,69.49,69.54,69.22,69.33,158908.0,54.6576,54.697,54.4453,54.5318,158908.0
2016-08-02 09:50:00,69.31,69.47,69.31,69.45,128954.0,54.5161,54.6419,54.5161,54.6262,128954.0
2016-08-02 10:00:00,69.45,69.47,69.34,69.35,110029.0,54.6262,54.6419,54.5396,54.5475,110029.0
2016-08-02 10:10:00,69.34,69.42,69.24,69.3,107081.0,54.5396,54.6026,54.461,54.5082,107081.0
2016-08-02 10:20:00,69.31,69.45,69.3,69.31,142072.0,54.5161,54.6262,54.5082,54.5161,142072.0
2016-08-02 10:30:00,69.31,69.34,69.21,69.24,105656.0,54.5161,54.5396,54.4374,54.461,105656.0
2016-08-02 10:40:00,69.24,69.26,69.08,69.09,135111.0,54.461,54.4767,54.3351,54.343,135111.0
2016-08-02 10:50:00,69.09,69.14,68.97,69.08,123718.0,54.343,54.3823,54.2486,54.3351,123718.0
2016-08-02 11:00:00,69.09,69.18,69.04,69.09,123703.0,54.343,54.4138,54.3037,54.343,123703.0
2016-08-02 11:10:00,69.08,69.13,69.06,69.07,142896.0,54.3351,54.3745,54.3194,54.3273,142896.0
2016-08-02 11:20:00,69.08,69.12,69.02,69.06,86407.0,54.3351,54.3666,54.2879,54.3194,86407.0
2016-08-02 11:30:00,69.05,69.07,68.99,69.02,72415.0,54.3115,54.3273,54.2644,54.2879,72415.0
2016-08-02 11:40:00,69.02,69.12,68.99,69.11,93564.0,54.2879,54.3666,54.2644,54.3587,93564.0
2016-08-02 11:50:00,69.12,69.12,68.94,68.96,90680.0,54.3666,54.3666,54.225,54.2408,90680.0
2016-08-02 12:00:00,68.95,69.02,68.85,68.98,81289.0,54.2329,54.2879,54.1542,54.2565,81289.0
2016-08-02 12:10:00,68.98,68.99,68.89,68.9,67396.0,54.2565,54.2644,54.1857,54.1936,67396.0
2016-08-02 12:20:00,68.9,68.95,68.84,68.88,70124.0,54.1936,54.2329,54.1464,54.1778,70124.0
2016-08-02 12:30:00,68.87,68.88,68.79,68.81,85991.0,54.17,54.1778,54.107,54.1228,85991.0
2016-08-02 12:40:00,68.81,68.9,68.79,68.84,154230.0,54.1228,54.1936,54.107,54.1464,154230.0
2016-08-02 12:50:00,68.84,68.86,68.66,68.67,95575.0,54.1464,54.1621,54.0048,54.0127,95575.0
2016-08-02 13:00:00,68.68,68.7,68.5,68.52,155995.0,54.0205,54.0363,53.8789,53.8947,155995.0
2016-08-02 13:10:00,68.51,68.53,68.44,68.46,185183.0,53.8868,53.9025,53.8317,53.8475,185183.0
2016-08-02 13:20:00,68.46,68.64,68.44,68.64,171857.0,53.8475,53.9891,53.8317,53.9891,171857.0
2016-08-02 13:30:00,68.64,68.65,68.52,68.53,89156.0,53.9891,53.9969,53.8947,53.9025,89156.0
2016-08-02 13:40:00,68.53,68.63,68.52,68.58,83490.0,53.9025,53.9812,53.8947,53.9419,83490.0
2016-08-02 13:50:00,68.58,68.62,68.56,68.57,78543.0,53.9419,53.9733,53.9261,53.934,78543.0
2016-08-02 14:00:00,68.58,68.7,68.54,68.7,132317.0,53.9419,54.0363,53.9104,54.0363,132317.0
2016-08-02 14:10:00,68.71,68.81,68.68,68.75,162112.0,54.0441,54.1228,54.0205,54.0756,162112.0
2016-08-02 14:20:00,68.75,68.9,68.73,68.83,149573.0,54.0756,54.1936,54.0598,54.1385,149573.0
2016-08-02 14:30:00,68.82,68.92,68.8,68.87,109800.0,54.1306,54.2093,54.1149,54.17,109800.0
2016-08-02 14:40:00,68.87,68.99,68.86,68.97,151567.0,54.17,54.2644,54.1621,54.2486,151567.0
2016-08-02 14:50:00,68.98,69.03,68.93,68.98,234607.0,54.2565,54.2958,54.2172,54.2565,234607.0
2016-08-02 15:00:00,68.98,68.98,68.89,68.91,158765.0,54.2565,54.2565,54.1857,54.2014,158765.0
2016-08-02 15:10:00,68.91,68.92,68.76,68.84,120946.0,54.2014,54.2093,54.0834,54.1464,120946.0
2016-08-02 15:20:00,68.85,68.96,68.83,68.9,115489.0,54.1542,54.2408,54.1385,54.1936,115489.0
2016-08-02 15:30:00,68.9,68.91,68.83,68.9,185580.0,54.1936,54.2014,54.1385,54.1936,185580.0
2016-08-02 15:40:00,68.9,68.92,68.74,68.78,279114.0,54.1936,54.2093,54.0677,54.0992,279114.0
2016-08-02 15:50:00,68.77,68.88,68.76,68.85,436968.0,54.0913,54.1778,54.0834,54.1542,436968.0
2016-08-03 09:30:00,68.84,68.92,68.51,68.86,123256.0,54.1464,54.2093,53.8868,54.1621,123256.0
2016-08-03 09:40:00,68.86,69.09,68.86,69.07,154102.0,54.1621,54.343,54.1621,54.3273,154102.0
2016-08-03 09:50:00,69.06,69.06,68.84,68.87,93147.0,54.3194,54.3194,54.1464,54.17,93147.0
2016-08-03 10:00:00,68.87,68.91,68.78,68.88,130745.0,54.17,54.2014,54.0992,54.1778,130745.0
2016-08-03 10:10:00,68.87,68.91,68.79,68.79,92846.0,54.17,54.2014,54.107,54.107,92846.0
2016-08-03 10:20:00,68.79,68.84,68.79,68.8,43651.0,54.107,54.1464,54.107,54.1149,43651.0
2016-08-03 10:30:00,68.8,68.82,68.66,68.77,98463.0,54.1149,54.1306,54.0048,54.0913,98463.0
2016-08-03 10:40:00,68.77,68.84,68.73,68.73,99103.0,54.0913,54.1464,54.0598,54.0598,99103.0
2016-08-03 10:50:00,68.73,68.78,68.69,68.69,49718.0,54.0598,54.0992,54.0284,54.0284,49718.0
2016-08-03 11:00:00,68.7,68.77,68.69,68.7,105314.0,54.0363,54.0913,54.0284,54.0363,105314.0
2016-08-03 11:10:00,68.7,68.77,68.67,68.7,108620.0,54.0363,54.0913,54.0127,54.0363,108620.0
2016-08-03 11:20:00,68.69,68.72,68.69,68.7,61804.0,54.0284,54.052,54.0284,54.0363,61804.0
2016-08-03 11:30:00,68.7,68.77,68.64,68.69,140385.0,54.0363,54.0913,53.9891,54.0284,140385.0
2016-08-03 11:40:00,68.69,68.7,68.6,68.63,69207.0,54.0284,54.0363,53.9576,53.9812,69207.0
2016-08-03 11:50:00,68.63,68.74,68.62,68.71,54482.0,53.9812,54.0677,53.9733,54.0441,54482.0
2016-08-03 12:00:00,68.72,68.72,68.65,68.67,45244.0,54.052,54.052,53.9969,54.0127,45244.0
2016-08-03 12:10:00,68.67,68.71,68.6,68.65,71257.0,54.0127,54.0441,53.9576,53.9969,71257.0
2016-08-03 12:20:00,68.65,68.67,68.61,68.63,56783.0,53.9969,54.0127,53.9655,53.9812,56783.0
2016-08-03 12:30:00,68.64,68.72,68.58,68.7,53438.0,53.9891,54.052,53.9419,54.0363,53438.0
2016-08-03 12:40:00,68.71,68.76,68.69,68.71,57962.0,54.0441,54.0834,54.0284,54.0441,57962.0
2016-08-03 12:50:00,68.72,68.73,68.65,68.66,38974.0,54.052,54.0598,53.9969,54.0048,38974.0
2016-08-03 13:00:00,68.66,68.66,68.61,68.64,37288.0,54.0048,54.0048,53.9655,53.9891,37288.0
2016-08-03 13:10:00,68.64,68.72,68.64,68.69,57948.0,53.9891,54.052,53.9891,54.0284,57948.0
2016-08-03 13:20:00,68.69,68.69,68.62,68.64,67350.0,54.0284,54.0284,53.9733,53.9891,67350.0
2016-08-03 13:30:00,68.64,68.66,68.63,68.64,36465.0,53.9891,54.0048,53.9812,53.9891,36465.0
2016-08-03 13:40:00,68.63,68.65,68.57,68.64,87445.0,53.9812,53.9969,53.934,53.9891,87445.0
2016-08-03 13:50:00,68.64,68.66,68.57,68.6,42097.0,53.9891,54.0048,53.934,53.9576,42097.0
2016-08-03 14:00:00,68.6,68.63,68.57,68.62,74905.0,53.9576,53.9812,53.934,53.9733,74905.0
2016-08-03 14:10:00,68.62,68.67,68.6,68.6,60302.0,53.9733,54.0127,53.9576,53.9576,60302.0
2016-08-03 14:20:00,68.61,68.66,68.59,68.6,41913.0,53.9655,54.0048,53.9497,53.9576,41913.0
2016-08-03 14:30:00,68.6,68.64,68.58,68.62,34699.0,53.9576,53.9891,53.9419,53.9733,34699.0
2016-08-03 14:40:00,68.62,68.66,68.61,68.63,38323.0,53.9733,54.0048,53.9655,53.9812,38323.0
2016-08-03 14:50:00,68.63,68.68,68.63,68.67,33674.0,53.9812,54.0205,53.9812,54.0127,33674.0
2016-08-03 15:00:00,68.67,68.7,68.64,68.69,60325.0,54.0127,54.0363,53.9891,54.0284,60325.0
2016-08-03 15:10:00,68.69,68.72,68.67,68.68,54110.0,54.0284,54.052,54.0127,54.0205,54110.0
2016-08-03 15:20:00,68.68,68.71,68.66,68.67,144491.0,54.0205,54.0441,54.0048,54.0127,144491.0
2016-08-03 15:30:00,68.67,68.74,68.66,68.73,89247.0,54.0127,54.0677,54.0048,54.0598,89247.0
2016-08-03 15:40:00,68.73,68.73,68.67,68.73,119769.0,54.0598,54.0598,54.0127,54.0598,119769.0
2016-08-03 15:50:00,68.73,68.88,68.72,68.88,535767.0,54.0598,54.1778,54.052,54.1778,535767.0
2016-08-04 09:30:00,69.5,69.56,68.54,69.53,203629.0,54.6655,54.7127,53.9104,54.6891,203629.0
2016-08-04 09:40:00,69.53,69.6,69.28,69.38,93541.0,54.6891,54.7442,54.4925,54.5711,93541.0
2016-08-04 09:50:00,69.38,69.46,69.29,69.3,139995.0,54.5711,54.634,54.5003,54.5082,139995.0
2016-08-04 10:00:00,69.3,69.32,69.15,69.18,74397.0,54.5082,54.5239,54.3902,54.4138,74397.0
2016-08-04 10:10:00,69.18,69.34,69.16,69.33,65229.0,54.4138,54.5396,54.3981,54.5318,65229.0
2016-08-04 10:20:00,69.33,69.35,69.3,69.35,45673.0,54.5318,54.5475,54.5082,54.5475,45673.0
2016-08-04 10:30:00,69.36,69.45,69.36,69.41,130375.0,54.5554,54.6262,54.5554,54.5947,130375.0
2016-08-04 10:40:00,69.41,69.54,69.41,69.54,36729.0,54.5947,54.697,54.5947,54.697,36729.0
2016-08-04 10:50:00,69.54,69.58,69.48,69.53,75478.0,54.697,54.7284,54.6498,54.6891,75478.0
2016-08-04 11:00:00,69.53,69.53,69.49,69.52,34131.0,54.6891,54.6891,54.6576,54.6812,34131.0
2016-08-04 11:10:00,69.52,69.58,69.47,69.52,126661.0,54.6812,54.7284,54.6419,54.6812,126661.0
2016-08-04 11:20:00,69.51,69.57,69.51,69.57,58531.0,54.6734,54.7206,54.6734,54.7206,58531.0
2016-08-04 11:30:00,69.57,69.6,69.53,69.58,47585.0,54.7206,54.7442,54.6891,54.7284,47585.0
2016-08-04 11:40:00,69.58,69.58,69.52,69.54,44159.0,54.7284,54.7284,54.6812,54.697,44159.0
2016-08-04 11:50:00,69.54,69.65,69.53,69.65,59029.0,54.697,54.7835,54.6891,54.7835,59029.0
2016-08-04 12:00:00,69.65,69.65,69.59,69.63,68747.0,54.7835,54.7835,54.7363,54.7677,68747.0
2016-08-04 12:10:00,69.63,69.64,69.61,69.62,33712.0,54.7677,54.7756,54.752,54.7599,33712.0
2016-08-04 12:20:00,69.62,69.67,69.61,69.63,36009.0,54.7599,54.7992,54.752,54.7677,36009.0
2016-08-04 12:30:00,69.62,69.63,69.56,69.58,26966.0,54.7599,54.7677,54.7127,54.7284,26966.0
2016-08-04 12:40:00,69.58,69.61,69.56,69.6,25460.0,54.7284,54.752,54.7127,54.7442,25460.0
2016-08-04 12:50:00,69.6,69.61,69.52,69.53,24110.0,54.7442,54.752,54.6812,54.6891,24110.0
2016-08-04 13:00:00,69.52,69.54,69.51,69.53,43442.0,54.6812,54.697,54.6734,54.6891,43442.0
2016-08-04 13:10:00,69.52,69.53,69.42,69.45,48251.0,54.6812,54.6891,54.6026,54.6262,48251.0
2016-08-04 13:20:00,69.46,69.55,69.45,69.55,39132.0,54.634,54.7048,54.6262,54.7048,39132.0
2016-08-04 13:30:00,69.54,69.55,69.51,69.52,28566.0,54.697,54.7048,54.6734,54.6812,28566.0
2016-08-04 13:40:00,69.51,69.56,69.51,69.56,28858.0,54.6734,54.7127,54.6734,54.7127,28858.0
2016-08-04 13:50:00,69.56,69.59,69.55,69.58,29615.0,54.7127,54.7363,54.7048,54.7284,29615.0
2016-08-04 14:00:00,69.58,69.63,69.57,69.63,36642.0,54.7284,54.7677,54.7206,54.7677,36642.0
2016-08-04 14:10:00,69.63,69.63,69.51,69.51,53540.0,54.7677,54.7677,54.6734,54.6734,53540.0
2016-08-04 14:20:00,69.51,69.58,69.49,69.56,42203.0,54.6734,54.7284,54.6576,54.7127,42203.0
2016-08-04 14:30:00,69.55,69.61,69.55,69.59,37081.0,54.7048,54.752,54.7048,54.7363,37081.0
2016-08-04 14:40:00,69.58,69.65,69.58,69.64,45748.0,54.7284,54.7835,54.7284,54.7756,45748.0
2016-08-04 14:50:00,69.63,69.68,69.62,69.67,60604.0,54.7677,54.8071,54.7599,54.7992,60604.0
2016-08-04 15:00:00,69.67,69.67,69.6,69.67,64390.0,54.7992,54.7992,54.7442,54.7992,64390.0
2016-08-04 15:10:00,69.67,69.7,69.62,69.7,99581.0,54.7992,54.8228,54.7599,54.8228,99581.0
2016-08-04 15:20:00,69.7,69.7,69.62,69.66,78064.0,54.8228,54.8228,54.7599,54.7913,78064.0
2016-08-04 15:30:00,69.66,69.71,69.64,69.7,110260.0,54.7913,54.8307,54.7756,54.8228,110260.0
2016-08-04 15:40:00,69.7,69.71,69.65,69.67,175206.0,54.8228,54.8307,54.7835,54.7992,175206.0
2016-08-04 15:50:00,69.68,69.68,69.59,69.6,353777.0,54.8071,54.8071,54.7363,54.7442,353777.0
2016-08-05 09:30:00,70.0,70.0,69.75,69.76,166568.0,55.0588,55.0588,54.8621,54.87,166568.0
2016-08-05 09:40:00,69.76,69.99,69.71,69.93,108123.0,54.87,55.0509,54.8307,55.0037,108123.0
2016-08-05 09:50:00,69.94,70.04,69.85,69.9,214429.0,55.0116,55.0902,54.9408,54.9801,214429.0
2016-08-05 10:00:00,69.9,69.96,69.82,69.94,138910.0,54.9801,55.0273,54.9172,55.0116,138910.0
2016-08-05 10:10:00,69.94,70.03,69.89,69.94,163897.0,55.0116,55.0824,54.9723,55.0116,163897.0
2016-08-05 10:20:00,69.95,70.02,69.95,70.0,102710.0,55.0194,55.0745,55.0194,55.0588,102710.0
2016-08-05 10:30:00,70.01,70.01,69.95,69.98,60713.0,55.0666,55.0666,55.0194,55.043,60713.0
2016-08-05 10:40:00,69.98,70.12,69.98,70.05,101258.0,55.043,55.1532,55.043,55.0981,101258.0
2016-08-05 10:50:00,70.05,70.07,70.04,70.06,91542.0,55.0981,55.1138,55.0902,55.106,91542.0
2016-08-05 11:00:00,70.06,70.08,70.02,70.03,112064.0,55.106,55.1217,55.0745,55.0824,112064.0
2016-08-05 11:10:00,70.03,70.04,69.92,69.95,104859.0,55.0824,55.0902,54.9958,55.0194,104859.0
2016-08-05 11:20:00,69.95,70.03,69.94,70.03,66102.0,55.0194,55.0824,55.0116,55.0824,66102.0
2016-08-05 11:30:00,70.02,70.08,70.01,70.03,92272.0,55.0745,55.1217,55.0666,55.0824,92272.0
2016-08-05 11:40:00,70.02,70.06,69.99,70.05,60963.0,55.0745,55.106,55.0509,55.0981,60963.0
2016-08-05 11:50:00,70.06,70.07,70.0,70.01,55516.0,55.106,55.1138,55.0588,55.0666,55516.0
2016-08-05 12:00:00,70.01,70.06,70.01,70.03,68921.0,55.0666,55.106,55.0666,55.0824,68921.0
2016-08-05 12:10:00,70.04,70.06,70.02,70.04,33309.0,55.0902,55.106,55.0745,55.0902,33309.0
2016-08-05 12:20:00,70.04,70.06,70.03,70.06,39953.0,55.0902,55.106,55.0824,55.106,39953.0
2016-08-05 12:30:00,70.05,70.09,70.03,70.06,63618.0,55.0981,55.1296,55.0824,55.106,63618.0
2016-08-05 12:40:00,70.06,70.09,70.05,70.08,42460.0,55.106,55.1296,55.0981,55.1217,42460.0
2016-08-05 12:50:00,70.08,70.09,70.05,70.06,49780.0,55.1217,55.1296,55.0981,55.106,49780.0
2016-08-05 13:00:00,70.07,70.1,70.06,70.1,47204.0,55.1138,55.1374,55.106,55.1374,47204.0
2016-08-05 13:10:00,70.09,70.13,70.08,70.13,54085.0,55.1296,55.161,55.1217,55.161,54085.0
2016-08-05 13:20:00,70.13,70.13,70.05,70.09,34649.0,55.161,55.161,55.0981,55.1296,34649.0
2016-08-05 13:30:00,70.1,70.12,70.09,70.11,39568.0,55.1374,55.1532,55.1296,55.1453,39568.0
2016-08-05 13:40:00,70.12,70.13,70.1,70.12,45853.0,55.1532,55.161,55.1374,55.1532,45853.0
2016-08-05 13:50:00,70.12,70.14,70.08,70.11,83090.0,55.1532,55.1689,55.1217,55.1453,83090.0
2016-08-05 14:00:00,70.12,70.12,70.05,70.11,51867.0,55.1532,55.1532,55.0981,55.1453,51867.0
2016-08-05 14:10:00,70.11,70.11,70.07,70.1,50386.0,55.1453,55.1453,55.1138,55.1374,50386.0
2016-08-05 14:20:00,70.11,70.13,70.07,70.09,56308.0,55.1453,55.161,55.1138,55.1296,56308.0
2016-08-05 14:30:00,70.09,70.13,70.07,70.1,55395.0,55.1296,55.161,55.1138,55.1374,55395.0
2016-08-05 14:40:00,70.1,70.1,70.03,70.09,70367.0,55.1374,55.1374,55.0824,55.1296,70367.0
2016-08-05 14:50:00,70.09,70.14,70.06,70.13,73379.0,55.1296,55.1689,55.106,55.161,73379.0
2016-08-05 15:00:00,70.14,70.16,70.11,70.16,85304.0,55.1689,55.1846,55.1453,55.1846,85304.0
2016-08-05 15:10:00,70.15,70.2,70.15,70.17,80299.0,55.1768,55.2161,55.1768,55.1925,80299.0
2016-08-05 15:20:00,70.17,70.2,70.13,70.2,63149.0,55.1925,55.2161,55.161,55.2161,63149.0
2016-08-05 15:30:00,70.2,70.21,70.14,70.2,96843.0,55.2161,55.2239,55.1689,55.2161,96843.0
2016-08-05 15:40:00,70.21,70.21,70.09,70.1,111614.0,55.2239,55.2239,55.1296,55.1374,111614.0
2016-08-05 15:50:00,70.1,70.21,70.1,70.15,498849.0,55.1374,55.2239,55.1374,55.1768,498849.0
2016-08-08 09:30:00,70.03,70.32,70.02,70.2,162238.0,55.0824,55.3105,55.0745,55.2161,162238.0
2016-08-08 09:40:00,70.2,70.29,70.11,70.18,117520.0,55.2161,55.2869,55.1453,55.2004,117520.0
2016-08-08 09:50:00,70.19,70.27,70.11,70.2,168106.0,55.2082,55.2711,55.1453,55.2161,168106.0
2016-08-08 10:00:00,70.2,70.21,70.13,70.13,121335.0,55.2161,55.2239,55.161,55.161,121335.0
2016-08-08 10:10:00,70.13,70.16,70.1,70.13,77212.0,55.161,55.1846,55.1374,55.161,77212.0
2016-08-08 10:20:00,70.12,70.13,70.05,70.09,72095.0,55.1532,55.161,55.0981,55.1296,72095.0
2016-08-08 10:30:00,70.08,70.18,70.02,70.03,214746.0,55.1217,55.2004,55.0745,55.0824,214746.0
2016-08-08 10:40:00,70.04,70.09,70.01,70.04,57206.0,55.0902,55.1296,55.0666,55.0902,57206.0
2016-08-08 10:50:00,70.04,70.11,70.02,70.08,51137.0,55.0902,55.1453,55.0745,55.1217,51137.0
2016-08-08 11:00:00,70.09,70.19,70.08,70.15,87900.0,55.1296,55.2082,55.1217,55.1768,87900.0
2016-08-08 11:10:00,70.15,70.15,70.02,70.06,44658.0,55.1768,55.1768,55.0745,55.106,44658.0
2016-08-08 11:20:00,70.06,70.15,70.06,70.1,49850.0,55.106,55.1768,55.106,55.1374,49850.0
2016-08-08 11:30:00,70.1,70.15,70.09,70.11,54904.0,55.1374,55.1768,55.1296,55.1453,54904.0
2016-08-08 11:40:00,70.12,70.12,70.09,70.12,110724.0,55.1532,55.1532,55.1296,55.1532,110724.0
2016-08-08 11:50:00,70.12,70.16,70.06,70.08,80584.0,55.1532,55.1846,55.106,55.1217,80584.0
2016-08-08 12:00:00,70.08,70.13,70.08,70.13,26886.0,55.1217,55.161,55.1217,55.161,26886.0
2016-08-08 12:10:00,70.13,70.13,70.09,70.09,20640.0,55.161,55.161,55.1296,55.1296,20640.0
2016-08-08 12:20:00,70.08,70.1,70.06,70.09,30689.0,55.1217,55.1374,55.106,55.1296,30689.0
2016-08-08 12:30:00,70.08,70.08,70.04,70.05,70526.0,55.1217,55.1217,55.0902,55.0981,70526.0
2016-08-08 12:40:00,70.06,70.07,70.01,70.05,79349.0,55.106,55.1138,55.0666,55.0981,79349.0
2016-08-08 12:50:00,70.05,70.06,70.02,70.03,43051.0,55.0981,55.106,55.0745,55.0824,43051.0
2016-08-08 13:00:00,70.03,70.05,69.99,70.05,93955.0,55.0824,55.0981,55.0509,55.0981,93955.0
2016-08-08 13:10:00,70.05,70.06,70.0,70.03,37981.0,55.0981,55.106,55.0588,55.0824,37981.0
2016-08-08 13:20:00,70.03,70.08,70.01,70.06,26725.0,55.0824,55.1217,55.0666,55.106,26725.0
2016-08-08 13:30:00,70.07,70.09,70.03,70.09,32376.0,55.1138,55.1296,55.0824,55.1296,32376.0
2016-08-08 13:40:00,70.08,70.11,70.08,70.09,38444.0,55.1217,55.1453,55.1217,55.1296,38444.0
2016-08-08 13:50:00,70.09,70.13,70.04,70.13,36591.0,55.1296,55.161,55.0902,55.161,36591.0
2016-08-08 14:00:00,70.13,70.14,70.07,70.08,46078.0,55.161,55.1689,55.1138,55.1217,46078.0
2016-08-08 14:10:00,70.07,70.13,70.06,70.07,49114.0,55.1138,55.161,55.106,55.1138,49114.0
2016-08-08 14:20:00,70.06,70.07,70.02,70.07,49946.0,55.106,55.1138,55.0745,55.1138,49946.0
2016-08-08 14:30:00,70.06,70.09,70.02,70.08,52246.0,55.106,55.1296,55.0745,55.1217,52246.0
2016-08-08 14:40:00,70.09,70.17,70.07,70.13,46769.0,55.1296,55.1925,55.1138,55.161,46769.0
2016-08-08 14:50:00,70.14,70.15,70.09,70.09,40471.0,55.1689,55.1768,55.1296,55.1296,40471.0
2016-08-08 15:00:00,70.09,70.1,70.06,70.08,51756.0,55.1296,55.1374,55.106,55.1217,51756.0
2016-08-08 15:10:00,70.08,70.15,70.08,70.15,54071.0,55.1217,55.1768,55.1217,55.1768,54071.0
2016-08-08 15:20:00,70.15,70.19,70.12,70.12,156988.0,55.1768,55.2082,55.1532,55.1532,156988.0
2016-08-08 15:30:00,70.12,70.15,70.1,70.13,87605.0,55.1532,55.1768,55.1374,55.161,87605.0
2016-08-08 15:40:00,70.12,70.14,70.09,70.11,106429.0,55.1532,55.1689,55.1296,55.1453,106429.0
2016-08-08 15:50:00,70.1,70.15,70.05,70.15,425872.0,55.1374,55.1768,55.0981,55.1768,425872.0
2016-08-09 09:30:00,70.42,70.85,70.17,70.73,214256.0,55.3891,55.7273,55.1925,55.633,214256.0
2016-08-09 09:40:00,70.74,70.75,70.48,70.71,128796.0,55.6408,55.6487,55.4363,55.6172,128796.0
2016-08-09 09:50:00,70.73,70.73,70.48,70.54,86122.0,55.633,55.633,55.4363,55.4835,86122.0
2016-08-09 10:00:00,70.53,70.6,70.44,70.6,111754.0,55.4756,55.5307,55.4049,55.5307,111754.0
2016-08-09 10:10:00,70.6,70.61,70.45,70.57,90027.0,55.5307,55.5386,55.4127,55.5071,90027.0
2016-08-09 10:20:00,70.56,70.65,70.54,70.63,55059.0,55.4992,55.57,55.4835,55.5543,55059.0
2016-08-09 10:30:00,70.63,70.69,70.62,70.63,61255.0,55.5543,55.6015,55.5464,55.5543,61255.0
2016-08-09 10:40:00,70.63,70.69,70.61,70.68,49732.0,55.5543,55.6015,55.5386,55.5936,49732.0
2016-08-09 10:50:00,70.68,70.69,70.58,70.63,54936.0,55.5936,55.6015,55.515,55.5543,54936.0
2016-08-09 11:00:00,70.62,70.64,70.58,70.6,87828.0,55.5464,55.5622,55.515,55.5307,87828.0
2016-08-09 11:10:00,70.6,70.63,70.59,70.6,66497.0,55.5307,55.5543,55.5228,55.5307,66497.0
2016-08-09 11:20:00,70.59,70.61,70.56,70.59,87166.0,55.5228,55.5386,55.4992,55.5228,87166.0
2016-08-09 11:30:00,70.59,70.63,70.51,70.54,68852.0,55.5228,55.5543,55.4599,55.4835,68852.0
2016-08-09 11:40:00,70.53,70.56,70.49,70.51,43548.0,55.4756,55.4992,55.4442,55.4599,43548.0
2016-08-09 11:50:00,70.5,70.52,70.48,70.49,20379.0,55.452,55.4678,55.4363,55.4442,20379.0
2016-08-09 12:00:00,70.49,70.53,70.49,70.5,25672.0,55.4442,55.4756,55.4442,55.452,25672.0
2016-08-09 12:10:00,70.5,70.53,70.49,70.53,20450.0,55.452,55.4756,55.4442,55.4756,20450.0
2016-08-09 12:20:00,70.53,70.53,70.42,70.44,32865.0,55.4756,55.4756,55.3891,55.4049,32865.0
2016-08-09 12:30:00,70.44,70.45,70.37,70.42,57957.0,55.4049,55.4127,55.3498,55.3891,57957.0
2016-08-09 12:40:00,70.41,70.44,70.39,70.43,16602.0,55.3813,55.4049,55.3655,55.397,16602.0
2016-08-09 12:50:00,70.43,70.49,70.43,70.47,25462.0,55.397,55.4442,55.397,55.4285,25462.0
2016-08-09 13:00:00,70.48,70.51,70.46,70.46,28499.0,55.4363,55.4599,55.4206,55.4206,28499.0
2016-08-09 13:10:00,70.47,70.54,70.46,70.52,17254.0,55.4285,55.4835,55.4206,55.4678,17254.0
2016-08-09 13:20:00,70.53,70.54,70.4,70.42,49911.0,55.4756,55.4835,55.3734,55.3891,49911.0
2016-08-09 13:30:00,70.42,70.48,70.41,70.44,22082.0,55.3891,55.4363,55.3813,55.4049,22082.0
2016-08-09 13:40:00,70.44,70.44,70.39,70.42,26662.0,55.4049,55.4049,55.3655,55.3891,26662.0
2016-08-09 13:50:00,70.41,70.47,70.4,70.46,21353.0,55.3813,55.4285,55.3734,55.4206,21353.0
2016-08-09 14:00:00,70.47,70.5,70.41,70.45,36853.0,55.4285,55.452,55.3813,55.4127,36853.0
2016-08-09 14:10:00,70.45,70.51,70.45,70.5,47958.0,55.4127,55.4599,55.4127,55.452,47958.0
2016-08-09 14:20:00,70.5,70.51,70.48,70.48,37516.0,55.452,55.4599,55.4363,55.4363,37516.0
2016-08-09 14:30:00,70.48,70.48,70.36,70.44,42355.0,55.4363,55.4363,55.3419,55.4049,42355.0
2016-08-09 14:40:00,70.44,70.44,70.4,70.42,40878.0,55.4049,55.4049,55.3734,55.3891,40878.0
2016-08-09 14:50:00,70.42,70.5,70.41,70.49,46607.0,55.3891,55.452,55.3813,55.4442,46607.0
2016-08-09 15:00:00,70.48,70.5,70.44,70.5,38851.0,55.4363,55.452,55.4049,55.452,38851.0
2016-08-09 15:10:00,70.5,70.51,70.45,70.49,33673.0,55.452,55.4599,55.4127,55.4442,33673.0
2016-08-09 15:20:00,70.48,70.51,70.47,70.5,60342.0,55.4363,55.4599,55.4285,55.452,60342.0
2016-08-09 15:30:00,70.51,70.51,70.46,70.48,62600.0,55.4599,55.4599,55.4206,55.4363,62600.0
2016-08-09 15:40:00,70.48,70.49,70.35,70.4,160618.0,55.4363,55.4442,55.3341,55.3734,160618.0
2016-08-09 15:50:00,70.4,70.45,70.24,70.25,507864.0,55.3734,55.4127,55.2475,55.2554,507864.0
2016-08-10 09:30:00,70.23,70.29,70.01,70.07,170362.0,55.2397,55.2869,55.0666,55.1138,170362.0
2016-08-10 09:40:00,70.06,70.31,70.03,70.15,121940.0,55.106,55.3026,55.0824,55.1768,121940.0
2016-08-10 09:50:00,70.15,70.21,70.03,70.04,112392.0,55.1768,55.2239,55.0824,55.0902,112392.0
2016-08-10 10:00:00,70.05,70.09,70.01,70.09,93935.0,55.0981,55.1296,55.0666,55.1296,93935.0
2016-08-10 10:10:00,70.09,70.1,70.02,70.02,78685.0,55.1296,55.1374,55.0745,55.0745,78685.0
2016-08-10 10:20:00,70.01,70.11,70.01,70.03,47024.0,55.0666,55.1453,55.0666,55.0824,47024.0
2016-08-10 10:30:00,70.03,70.09,70.0,70.07,67789.0,55.0824,55.1296,55.0588,55.1138,67789.0
2016-08-10 10:40:00,70.07,70.1,70.05,70.06,61132.0,55.1138,55.1374,55.0981,55.106,61132.0
2016-08-10 10:50:00,70.06,70.07,70.0,70.03,59426.0,55.106,55.1138,55.0588,55.0824,59426.0
2016-08-10 11:00:00,70.03,70.1,70.03,70.03,54480.0,55.0824,55.1374,55.0824,55.0824,54480.0
2016-08-10 11:10:00,70.02,70.04,69.82,69.82,89720.0,55.0745,55.0902,54.9172,54.9172,89720.0
2016-08-10 11:20:00,69.84,69.94,69.81,69.92,61186.0,54.9329,55.0116,54.9093,54.9958,61186.0
2016-08-10 11:30:00,69.92,69.95,69.86,69.91,56722.0,54.9958,55.0194,54.9487,54.988,56722.0
2016-08-10 11:40:00,69.91,69.91,69.83,69.87,41439.0,54.988,54.988,54.9251,54.9565,41439.0
2016-08-10 11:50:00,69.87,69.91,69.87,69.91,28036.0,54.9565,54.988,54.9565,54.988,28036.0
2016-08-10 12:00:00,69.9,70.01,69.88,70.0,52854.0,54.9801,55.0666,54.9644,55.0588,52854.0
2016-08-10 12:10:00,70.0,70.02,69.96,70.01,39877.0,55.0588,55.0745,55.0273,55.0666,39877.0
2016-08-10 12:20:00,70.01,70.01,69.9,69.9,52295.0,55.0666,55.0666,54.9801,54.9801,52295.0
2016-08-10 12:30:00,69.91,70.02,69.91,70.02,25759.0,54.988,55.0745,54.988,55.0745,25759.0
2016-08-10 12:40:00,70.01,70.02,69.96,70.01,23710.0,55.0666,55.0745,55.0273,55.0666,23710.0
2016-08-10 12:50:00,70.0,70.05,70.0,70.03,20708.0,55.0588,55.0981,55.0588,55.0824,20708.0
2016-08-10 13:00:00,70.03,70.06,69.99,70.06,26791.0,55.0824,55.106,55.0509,55.106,26791.0
2016-08-10 13:10:00,70.07,70.09,70.0,70.01,36850.0,55.1138,55.1296,55.0588,55.0666,36850.0
2016-08-10 13:20:00,70.02,70.06,70.0,70.03,21757.0,55.0745,55.106,55.0588,55.0824,21757.0
2016-08-10 13:30:00,70.04,70.05,70.01,70.03,30949.0,55.0902,55.0981,55.0666,55.0824,30949.0
2016-08-10 13:40:00,70.03,70.07,70.01,70.01,45138.0,55.0824,55.1138,55.0666,55.0666,45138.0
2016-08-10 13:50:00,70.01,70.02,69.96,69.96,51786.0,55.0666,55.0745,55.0273,55.0273,51786.0
2016-08-10 14:00:00,69.96,70.04,69.94,70.01,57107.0,55.0273,55.0902,55.0116,55.0666,57107.0
2016-08-10 14:10:00,70.01,70.02,69.92,69.93,87564.0,55.0666,55.0745,54.9958,55.0037,87564.0
2016-08-10 14:20:00,69.92,69.99,69.9,69.96,47458.0,54.9958,55.0509,54.9801,55.0273,47458.0
2016-08-10 14:30:00,69.96,69.99,69.94,69.97,54304.0,55.0273,55.0509,55.0116,55.0352,54304.0
2016-08-10 14:40:00,69.96,69.97,69.91,69.93,85224.0,55.0273,55.0352,54.988,55.0037,85224.0
2016-08-10 14:50:00,69.93,69.97,69.91,69.94,58537.0,55.0037,55.0352,54.988,55.0116,58537.0
2016-08-10 15:00:00,69.95,70.02,69.94,70.0,66158.0,55.0194,55.0745,55.0116,55.0588,66158.0
2016-08-10 15:10:00,70.0,70.02,69.95,69.96,94618.0,55.0588,55.0745,55.0194,55.0273,94618.0
2016-08-10 15:20:00,69.96,70.04,69.96,69.99,146337.0,55.0273,55.0902,55.0273,55.0509,146337.0
2016-08-10 15:30:00,69.99,70.05,69.97,69.99,120811.0,55.0509,55.0981,55.0352,55.0509,120811.0
2016-08-10 15:40:00,69.99,70.01,69.91,69.91,225152.0,55.0509,55.0666,54.988,54.988,225152.0
2016-08-10 15:50:00,69.92,70.01,69.88,69.89,629808.0,54.9958,55.0666,54.9644,54.9723,629808.0
2016-08-11 09:30:00,70.0,70.2,69.87,70.04,87911.0,55.0588,55.2161,54.9565,55.0902,87911.0
2016-08-11 09:40:00,70.05,70.18,70.01,70.05,92120.0,55.0981,55.2004,55.0666,55.0981,92120.0
2016-08-11 09:50:00,70.07,70.11,69.96,69.99,101097.0,55.1138,55.1453,55.0273,55.0509,101097.0
2016-08-11 10:00:00,70.0,70.0,69.87,69.88,49752.0,55.0588,55.0588,54.9565,54.9644,49752.0
2016-08-11 10:10:00,69.88,69.9,69.77,69.84,59977.0,54.9644,54.9801,54.8779,54.9329,59977.0
2016-08-11 10:20:00,69.84,69.91,69.83,69.89,36433.0,54.9329,54.988,54.9251,54.9723,36433.0
2016-08-11 10:30:00,69.89,70.01,69.89,70.0,69469.0,54.9723,55.0666,54.9723,55.0588,69469.0
2016-08-11 10:40:00,70.0,70.0,69.94,69.98,57669.0,55.0588,55.0588,55.0116,55.043,57669.0
2016-08-11 10:50:00,69.97,70.0,69.95,69.98,38788.0,55.0352,55.0588,55.0194,55.043,38788.0
2016-08-11 11:00:00,69.99,70.0,69.96,70.0,51978.0,55.0509,55.0588,55.0273,55.0588,51978.0
2016-08-11 11:10:00,70.0,70.01,69.96,70.0,59504.0,55.0588,55.0666,55.0273,55.0588,59504.0
2016-08-11 11:20:00,70.0,70.0,69.97,70.0,28393.0,55.0588,55.0588,55.0352,55.0588,28393.0
2016-08-11 11:30:00,70.0,70.07,69.98,70.02,124352.0,55.0588,55.1138,55.043,55.0745,124352.0
2016-08-11 11:40:00,70.02,70.04,70.0,70.03,45868.0,55.0745,55.0902,55.0588,55.0824,45868.0
2016-08-11 11:50:00,70.03,70.04,70.0,70.03,70650.0,55.0824,55.0902,55.0588,55.0824,70650.0
2016-08-11 12:00:00,70.03,70.04,70.02,70.03,30489.0,55.0824,55.0902,55.0745,55.0824,30489.0
2016-08-11 12:10:00,70.03,70.06,69.99,70.0,30893.0,55.0824,55.106,55.0509,55.0588,30893.0
2016-08-11 12:20:00,70.01,70.05,70.0,70.04,17656.0,55.0666,55.0981,55.0588,55.0902,17656.0
2016-08-11 12:30:00,70.05,70.06,70.02,70.04,24438.0,55.0981,55.106,55.0745,55.0902,24438.0
2016-08-11 12:40:00,70.04,70.05,70.03,70.05,21838.0,55.0902,55.0981,55.0824,55.0981,21838.0
2016-08-11 12:50:00,70.05,70.07,70.04,70.07,32567.0,55.0981,55.1138,55.0902,55.1138,32567.0
2016-08-11 13:00:00,70.07,70.09,70.06,70.09,55942.0,55.1138,55.1296,55.106,55.1296,55942.0
2016-08-11 13:10:00,70.09,70.09,70.05,70.06,45290.0,55.1296,55.1296,55.0981,55.106,45290.0
2016-08-11 13:20:00,70.06,70.09,70.06,70.08,30540.0,55.106,55.1296,55.106,55.1217,30540.0
2016-08-11 13:30:00,70.08,70.11,70.08,70.1,26181.0,55.1217,55.1453,55.1217,55.1374,26181.0
2016-08-11 13:40:00,70.09,70.11,70.09,70.1,29998.0,55.1296,55.1453,55.1296,55.1374,29998.0
2016-08-11 13:50:00,70.1,70.18,70.09,70.14,54026.0,55.1374,55.2004,55.1296,55.1689,54026.0
2016-08-11 14:00:00,70.14,70.16,70.12,70.14,45021.0,55.1689,55.1846,55.1532,55.1689,45021.0
2016-08-11 14:10:00,70.15,70.15,70.12,70.12,36443.0,55.1768,55.1768,55.1532,55.1532,36443.0
2016-08-11 14:20:00,70.12,70.15,70.11,70.13,28463.0,55.1532,55.1768,55.1453,55.161,28463.0
2016-08-11 14:30:00,70.12,70.12,70.06,70.11,37471.0,55.1532,55.1532,55.106,55.1453,37471.0
2016-08-11 14:40:00,70.11,70.16,70.11,70.14,92768.0,55.1453,55.1846,55.1453,55.1689,92768.0
2016-08-11 14:50:00,70.14,70.17,70.06,70.11,50978.0,55.1689,55.1925,55.106,55.1453,50978.0
2016-08-11 15:00:00,70.12,70.15,70.11,70.14,43426.0,55.1532,55.1768,55.1453,55.1689,43426.0
2016-08-11 15:10:00,70.15,70.16,70.11,70.15,45558.0,55.1768,55.1846,55.1453,55.1768,45558.0
2016-08-11 15:20:00,70.15,70.16,70.12,70.14,41073.0,55.1768,55.1846,55.1532,55.1689,41073.0
2016-08-11 15:30:00,70.13,70.16,70.12,70.16,49732.0,55.161,55.1846,55.1532,55.1846,49732.0
2016-08-11 15:40:00,70.16,70.17,70.13,70.14,115998.0,55.1846,55.1925,55.161,55.1689,115998.0
2016-08-11 15:50:00,70.14,70.17,69.99,70.0,375268.0,55.1689,55.1925,55.0509,55.0588,375268.0
2016-08-12 09:30:00,70.0,70.18,69.96,70.08,153413.0,55.0588,55.2004,55.0273,55.1217,153413.0
2016-08-12 09:40:00,70.08,70.17,69.94,69.94,85497.0,55.1217,55.1925,55.0116,55.0116,85497.0
2016-08-12 09:50:00,69.94,70.02,69.91,69.98,81886.0,55.0116,55.0745,54.988,55.043,81886.0
2016-08-12 10:00:00,69.97,70.04,69.9,70.0,162313.0,55.0352,55.0902,54.9801,55.0588,162313.0
2016-08-12 10:10:00,70.01,70.15,70.0,70.12,281469.0,55.0666,55.1768,55.0588,55.1532,281469.0
2016-08-12 10:20:00,70.12,70.18,70.06,70.14,89825.0,55.1532,55.2004,55.106,55.1689,89825.0
2016-08-12 10:30:00,70.14,70.22,70.13,70.2,60890.0,55.1689,55.2318,55.161,55.2161,60890.0
2016-08-12 10:40:00,70.19,70.22,70.14,70.14,52331.0,55.2082,55.2318,55.1689,55.1689,52331.0
2016-08-12 10:50:00,70.14,70.14,70.07,70.08,79789.0,55.1689,55.1689,55.1138,55.1217,79789.0
2016-08-12 11:00:00,70.08,70.17,70.07,70.12,70184.0,55.1217,55.1925,55.1138,55.1532,70184.0
2016-08-12 11:10:00,70.12,70.12,70.07,70.11,42830.0,55.1532,55.1532,55.1138,55.1453,42830.0
2016-08-12 11:20:00,70.11,70.12,70.07,70.11,47845.0,55.1453,55.1532,55.1138,55.1453,47845.0
2016-08-12 11:30:00,70.1,70.13,70.05,70.06,52249.0,55.1374,55.161,55.0981,55.106,52249.0
2016-08-12 11:40:00,70.07,70.07,70.01,70.01,37062.0,55.1138,55.1138,55.0666,55.0666,37062.0
2016-08-12 11:50:00,70.01,70.02,69.97,70.01,40609.0,55.0666,55.0745,55.0352,55.0666,40609.0
2016-08-12 12:00:00,70.01,70.02,69.95,69.99,31960.0,55.0666,55.0745,55.0194,55.0509,31960.0
2016-08-12 12:10:00,70.0,70.03,69.96,69.99,34848.0,55.0588,55.0824,55.0273,55.0509,34848.0
2016-08-12 12:20:00,69.99,70.02,69.97,69.98,25372.0,55.0509,55.0745,55.0352,55.043,25372.0
2016-08-12 12:30:00,69.97,70.02,69.96,69.99,21610.0,55.0352,55.0745,55.0273,55.0509,21610.0
2016-08-12 12:40:00,69.99,70.01,69.98,70.0,19505.0,55.0509,55.0666,55.043,55.0588,19505.0
2016-08-12 12:50:00,70.0,70.0,69.96,69.97,23562.0,55.0588,55.0588,55.0273,55.0352,23562.0
2016-08-12 13:00:00,69.96,69.97,69.85,69.87,15816.0,55.0273,55.0352,54.9408,54.9565,15816.0
2016-08-12 13:10:00,69.87,69.92,69.87,69.91,19115.0,54.9565,54.9958,54.9565,54.988,19115.0
2016-08-12 13:20:00,69.9,69.93,69.89,69.91,22141.0,54.9801,55.0037,54.9723,54.988,22141.0
2016-08-12 13:30:00,69.91,69.91,69.86,69.86,18865.0,54.988,54.988,54.9487,54.9487,18865.0
2016-08-12 13:40:00,69.87,69.89,69.85,69.85,18038.0,54.9565,54.9723,54.9408,54.9408,18038.0
2016-08-12 13:50:00,69.85,69.86,69.82,69.82,39144.0,54.9408,54.9487,54.9172,54.9172,39144.0
2016-08-12 14:00:00,69.81,69.85,69.8,69.84,37013.0,54.9093,54.9408,54.9015,54.9329,37013.0
2016-08-12 14:10:00,69.84,69.87,69.83,69.84,45119.0,54.9329,54.9565,54.9251,54.9329,45119.0
2016-08-12 14:20:00,69.83,69.86,69.83,69.86,29208.0,54.9251,54.9487,54.9251,54.9487,29208.0
2016-08-12 14:30:00,69.85,69.86,69.8,69.81,45905.0,54.9408,54.9487,54.9015,54.9093,45905.0
2016-08-12 14:40:00,69.81,69.82,69.78,69.8,73455.0,54.9093,54.9172,54.8857,54.9015,73455.0
2016-08-12 14:50:00,69.81,69.85,69.79,69.85,35208.0,54.9093,54.9408,54.8936,54.9408,35208.0
2016-08-12 15:00:00,69.85,69.92,69.85,69.91,57548.0,54.9408,54.9958,54.9408,54.988,57548.0
2016-08-12 15:10:00,69.91,69.92,69.87,69.88,40414.0,54.988,54.9958,54.9565,54.9644,40414.0
2016-08-12 15:20:00,69.88,69.9,69.85,69.88,56101.0,54.9644,54.9801,54.9408,54.9644,56101.0
2016-08-12 15:30:00,69.88,69.93,69.88,69.92,76009.0,54.9644,55.0037,54.9644,54.9958,76009.0
2016-08-12 15:40:00,69.92,69.95,69.89,69.9,101332.0,54.9958,55.0194,54.9723,54.9801,101332.0
2016-08-12 15:50:00,69.9,69.97,69.83,69.84,346758.0,54.9801,55.0352,54.9251,54.9329,346758.0
2016-08-15 09:30:00,70.19,70.22,69.93,70.17,123429.0,55.2082,55.2318,55.0037,55.1925,123429.0
2016-08-15 09:40:00,70.17,70.18,70.07,70.17,130689.0,55.1925,55.2004,55.1138,55.1925,130689.0
2016-08-15 09:50:00,70.17,70.21,70.13,70.18,128243.0,55.1925,55.2239,55.161,55.2004,128243.0
2016-08-15 10:00:00,70.18,70.29,70.17,70.29,78126.0,55.2004,55.2869,55.1925,55.2869,78126.0
2016-08-15 10:10:00,70.3,70.46,70.29,70.45,67417.0,55.2947,55.4206,55.2869,55.4127,67417.0
2016-08-15 10:20:00,70.45,70.61,70.45,70.5,81260.0,55.4127,55.5386,55.4127,55.452,81260.0
2016-08-15 10:30:00,70.51,70.59,70.5,70.59,64241.0,55.4599,55.5228,55.452,55.5228,64241.0
2016-08-15 10:40:00,70.59,70.6,70.56,70.6,84165.0,55.5228,55.5307,55.4992,55.5307,84165.0
2016-08-15 10:50:00,70.61,70.62,70.58,70.58,81617.0,55.5386,55.5464,55.515,55.515,81617.0
2016-08-15 11:00:00,70.59,70.6,70.53,70.59,66350.0,55.5228,55.5307,55.4756,55.5228,66350.0
2016-08-15 11:10:00,70.59,70.63,70.56,70.59,51080.0,55.5228,55.5543,55.4992,55.5228,51080.0
2016-08-15 11:20:00,70.6,70.62,70.5,70.5,60592.0,55.5307,55.5464,55.452,55.452,60592.0
2016-08-15 11:30:00,70.51,70.6,70.5,70.57,73699.0,55.4599,55.5307,55.452,55.5071,73699.0
2016-08-15 11:40:00,70.57,70.6,70.53,70.54,30916.0,55.5071,55.5307,55.4756,55.4835,30916.0
2016-08-15 11:50:00,70.54,70.6,70.53,70.6,85309.0,55.4835,55.5307,55.4756,55.5307,85309.0
2016-08-15 12:00:00,70.59,70.64,70.57,70.63,111890.0,55.5228,55.5622,55.5071,55.5543,111890.0
2016-08-15 12:10:00,70.63,70.69,70.62,70.64,44193.0,55.5543,55.6015,55.5464,55.5622,44193.0
2016-08-15 12:20:00,70.63,70.7,70.63,70.66,36782.0,55.5543,55.6094,55.5543,55.5779,36782.0
2016-08-15 12:30:00,70.66,70.67,70.64,70.65,34854.0,55.5779,55.5858,55.5622,55.57,34854.0
2016-08-15 12:40:00,70.65,70.66,70.62,70.64,26750.0,55.57,55.5779,55.5464,55.5622,26750.0
2016-08-15 12:50:00,70.65,70.66,70.61,70.63,37726.0,55.57,55.5779,55.5386,55.5543,37726.0
2016-08-15 13:00:00,70.62,70.63,70.59,70.59,57837.0,55.5464,55.5543,55.5228,55.5228,57837.0
2016-08-15 13:10:00,70.59,70.66,70.59,70.65,43152.0,55.5228,55.5779,55.5228,55.57,43152.0
2016-08-15 13:20:00,70.65,70.66,70.62,70.65,30725.0,55.57,55.5779,55.5464,55.57,30725.0
2016-08-15 13:30:00,70.66,70.67,70.63,70.65,64752.0,55.5779,55.5858,55.5543,55.57,64752.0
2016-08-15 13:40:00,70.65,70.68,70.64,70.65,60423.0,55.57,55.5936,55.5622,55.57,60423.0
2016-08-15 13:50:00,70.65,70.66,70.57,70.57,91248.0,55.57,55.5779,55.5071,55.5071,91248.0
2016-08-15 14:00:00,70.56,70.61,70.56,70.59,93924.0,55.4992,55.5386,55.4992,55.5228,93924.0
2016-08-15 14:10:00,70.6,70.6,70.49,70.55,73963.0,55.5307,55.5307,55.4442,55.4914,73963.0
2016-08-15 14:20:00,70.55,70.56,70.51,70.53,56491.0,55.4914,55.4992,55.4599,55.4756,56491.0
2016-08-15 14:30:00,70.53,70.56,70.51,70.52,59056.0,55.4756,55.4992,55.4599,55.4678,59056.0
2016-08-15 14:40:00,70.52,70.54,70.48,70.52,57623.0,55.4678,55.4835,55.4363,55.4678,57623.0
2016-08-15 14:50:00,70.52,70.54,70.37,70.48,168276.0,55.4678,55.4835,55.3498,55.4363,168276.0
2016-08-15 15:00:00,70.49,70.5,70.45,70.49,72369.0,55.4442,55.452,55.4127,55.4442,72369.0
2016-08-15 15:10:00,70.49,70.5,70.42,70.43,76978.0,55.4442,55.452,55.3891,55.397,76978.0
2016-08-15 15:20:00,70.44,70.47,70.39,70.45,75978.0,55.4049,55.4285,55.3655,55.4127,75978.0
2016-08-15 15:30:00,70.45,70.46,70.4,70.4,115091.0,55.4127,55.4206,55.3734,55.3734,115091.0
2016-08-15 15:40:00,70.39,70.41,70.33,70.34,185232.0,55.3655,55.3813,55.3183,55.3262,185232.0
2016-08-15 15:50:00,70.34,70.39,70.32,70.34,318655.0,55.3262,55.3655,55.3105,55.3262,318655.0
2016-08-16 09:30:00,70.09,70.33,70.0,70.08,62910.0,55.1296,55.3183,55.0588,55.1217,62910.0
2016-08-16 09:40:00,70.1,70.14,70.01,70.03,51911.0,55.1374,55.1689,55.0666,55.0824,51911.0
2016-08-16 09:50:00,70.02,70.2,70.02,70.19,71354.0,55.0745,55.2161,55.0745,55.2082,71354.0
2016-08-16 10:00:00,70.17,70.25,70.15,70.22,49859.0,55.1925,55.2554,55.1768,55.2318,49859.0
2016-08-16 10:10:00,70.22,70.26,70.07,70.09,49503.0,55.2318,55.2633,55.1138,55.1296,49503.0
2016-08-16 10:20:00,70.09,70.14,70.04,70.07,60685.0,55.1296,55.1689,55.0902,55.1138,60685.0
2016-08-16 10:30:00,70.09,70.13,70.03,70.12,47820.0,55.1296,55.161,55.0824,55.1532,47820.0
2016-08-16 10:40:00,70.11,70.15,70.06,70.08,67720.0,55.1453,55.1768,55.106,55.1217,67720.0
2016-08-16 10:50:00,70.07,70.1,70.01,70.07,73011.0,55.1138,55.1374,55.0666,55.1138,73011.0
2016-08-16 11:00:00,70.06,70.06,69.98,69.99,61772.0,55.106,55.106,55.043,55.0509,61772.0
2016-08-16 11:10:00,69.98,70.15,69.98,70.15,39954.0,55.043,55.1768,55.043,55.1768,39954.0
2016-08-16 11:20:00,70.15,70.18,70.1,70.16,50227.0,55.1768,55.2004,55.1374,55.1846,50227.0
2016-08-16 11:30:00,70.16,70.16,70.0,70.06,42496.0,55.1846,55.1846,55.0588,55.106,42496.0
2016-08-16 11:40:00,70.05,70.14,70.05,70.14,41700.0,55.0981,55.1689,55.0981,55.1689,41700.0
2016-08-16 11:50:00,70.13,70.15,70.1,70.14,39443.0,55.161,55.1768,55.1374,55.1689,39443.0
2016-08-16 12:00:00,70.14,70.15,70.09,70.13,32068.0,55.1689,55.1768,55.1296,55.161,32068.0
2016-08-16 12:10:00,70.13,70.17,70.12,70.17,22113.0,55.161,55.1925,55.1532,55.1925,22113.0
2016-08-16 12:20:00,70.17,70.21,70.15,70.18,30565.0,55.1925,55.2239,55.1768,55.2004,30565.0
2016-08-16 12:30:00,70.17,70.2,70.15,70.2,24035.0,55.1925,55.2161,55.1768,55.2161,24035.0
2016-08-16 12:40:00,70.2,70.23,70.19,70.19,40960.0,55.2161,55.2397,55.2082,55.2082,40960.0
2016-08-16 12:50:00,70.19,70.24,70.18,70.24,34916.0,55.2082,55.2475,55.2004,55.2475,34916.0
2016-08-16 13:00:00,70.23,70.24,70.17,70.17,32092.0,55.2397,55.2475,55.1925,55.1925,32092.0
2016-08-16 13:10:00,70.17,70.2,70.13,70.14,36406.0,55.1925,55.2161,55.161,55.1689,36406.0
2016-08-16 13:20:00,70.14,70.15,70.1,70.1,28454.0,55.1689,55.1768,55.1374,55.1374,28454.0
2016-08-16 13:30:00,70.1,70.12,70.06,70.08,44368.0,55.1374,55.1532,55.106,55.1217,44368.0
2016-08-16 13:40:00,70.08,70.13,70.07,70.11,52581.0,55.1217,55.161,55.1138,55.1453,52581.0
2016-08-16 13:50:00,70.11,70.12,70.03,70.04,57933.0,55.1453,55.1532,55.0824,55.0902,57933.0
2016-08-16 14:00:00,70.04,70.07,70.01,70.01,43838.0,55.0902,55.1138,55.0666,55.0666,43838.0
2016-08-16 14:10:00,70.02,70.03,69.98,70.0,49323.0,55.0745,55.0824,55.043,55.0588,49323.0
2016-08-16 14:20:00,70.0,70.04,69.99,70.0,101520.0,55.0588,55.0902,55.0509,55.0588,101520.0
2016-08-16 14:30:00,69.99,70.04,69.99,70.03,84858.0,55.0509,55.0902,55.0509,55.0824,84858.0
2016-08-16 14:40:00,70.03,70.03,69.98,70.01,49055.0,55.0824,55.0824,55.043,55.0666,49055.0
2016-08-16 14:50:00,70.0,70.05,69.99,70.02,61359.0,55.0588,55.0981,55.0509,55.0745,61359.0
2016-08-16 15:00:00,70.01,70.05,69.99,69.99,63462.0,55.0666,55.0981,55.0509,55.0509,63462.0
2016-08-16 15:10:00,70.0,70.01,69.97,69.99,50037.0,55.0588,55.0666,55.0352,55.0509,50037.0
2016-08-16 15:20:00,69.98,70.03,69.97,69.99,65495.0,55.043,55.0824,55.0352,55.0509,65495.0
2016-08-16 15:30:00,69.99,70.0,69.88,69.93,96678.0,55.0509,55.0588,54.9644,55.0037,96678.0
2016-08-16 15:40:00,69.93,69.97,69.93,69.94,106684.0,55.0037,55.0352,55.0037,55.0116,106684.0
2016-08-16 15:50:00,69.93,69.94,69.82,69.82,357255.0,55.0037,55.0116,54.9172,54.9172,357255.0
2016-08-17 09:30:00,69.92,70.02,69.53,69.6,137015.0,54.9958,55.0745,54.6891,54.7442,137015.0
2016-08-17 09:40:00,69.61,69.88,69.6,69.81,105168.0,54.752,54.9644,54.7442,54.9093,105168.0
2016-08-17 09:50:00,69.81,69.86,69.68,69.68,66863.0,54.9093,54.9487,54.8071,54.8071,66863.0
2016-08-17 10:00:00,69.67,69.83,69.66,69.82,60313.0,54.7992,54.9251,54.7913,54.9172,60313.0
2016-08-17 10:10:00,69.81,69.85,69.74,69.74,116037.0,54.9093,54.9408,54.8543,54.8543,116037.0
2016-08-17 10:20:00,69.74,69.85,69.72,69.83,67202.0,54.8543,54.9408,54.8385,54.9251,67202.0
2016-08-17 10:30:00,69.83,69.88,69.83,69.86,109417.0,54.9251,54.9644,54.9251,54.9487,109417.0
2016-08-17 10:40:00,69.86,69.86,69.79,69.85,125869.0,54.9487,54.9487,54.8936,54.9408,125869.0
2016-08-17 10:50:00,69.85,69.86,69.79,69.83,52323.0,54.9408,54.9487,54.8936,54.9251,52323.0
2016-08-17 11:00:00,69.83,69.86,69.77,69.8,46366.0,54.9251,54.9487,54.8779,54.9015,46366.0
2016-08-17 11:10:00,69.8,69.85,69.79,69.84,52791.0,54.9015,54.9408,54.8936,54.9329,52791.0
2016-08-17 11:20:00,69.84,69.84,69.7,69.7,58759.0,54.9329,54.9329,54.8228,54.8228,58759.0
2016-08-17 11:30:00,69.7,69.71,69.66,69.67,49949.0,54.8228,54.8307,54.7913,54.7992,49949.0
2016-08-17 11:40:00,69.66,69.71,69.66,69.68,39895.0,54.7913,54.8307,54.7913,54.8071,39895.0
2016-08-17 11:50:00,69.68,69.69,69.63,69.63,44496.0,54.8071,54.8149,54.7677,54.7677,44496.0
2016-08-17 12:00:00,69.63,69.78,69.61,69.78,133701.0,54.7677,54.8857,54.752,54.8857,133701.0
2016-08-17 12:10:00,69.78,69.79,69.72,69.75,34644.0,54.8857,54.8936,54.8385,54.8621,34644.0
2016-08-17 12:20:00,69.75,69.78,69.74,69.76,112908.0,54.8621,54.8857,54.8543,54.87,112908.0
2016-08-17 12:30:00,69.76,69.8,69.74,69.79,69430.0,54.87,54.9015,54.8543,54.8936,69430.0
2016-08-17 12:40:00,69.78,69.94,69.75,69.91,147570.0,54.8857,55.0116,54.8621,54.988,147570.0
2016-08-17 12:50:00,69.91,69.92,69.84,69.85,154254.0,54.988,54.9958,54.9329,54.9408,154254.0
2016-08-17 13:00:00,69.85,69.9,69.85,69.87,61401.0,54.9408,54.9801,54.9408,54.9565,61401.0
2016-08-17 13:10:00,69.87,69.88,69.83,69.88,55453.0,54.9565,54.9644,54.9251,54.9644,55453.0
2016-08-17 13:20:00,69.88,69.89,69.86,69.89,28716.0,54.9644,54.9723,54.9487,54.9723,28716.0
2016-08-17 13:30:00,69.88,69.91,69.86,69.9,63044.0,54.9644,54.988,54.9487,54.9801,63044.0
2016-08-17 13:40:00,69.9,69.92,69.85,69.87,70355.0,54.9801,54.9958,54.9408,54.9565,70355.0
2016-08-17 13:50:00,69.87,69.9,69.84,69.85,85026.0,54.9565,54.9801,54.9329,54.9408,85026.0
2016-08-17 14:00:00,69.86,69.86,69.72,69.84,139887.0,54.9487,54.9487,54.8385,54.9329,139887.0
2016-08-17 14:10:00,69.85,70.02,69.84,69.88,161849.0,54.9408,55.0745,54.9329,54.9644,161849.0
2016-08-17 14:20:00,69.89,69.92,69.83,69.84,109884.0,54.9723,54.9958,54.9251,54.9329,109884.0
2016-08-17 14:30:00,69.85,69.9,69.76,69.86,84155.0,54.9408,54.9801,54.87,54.9487,84155.0
2016-08-17 14:40:00,69.85,69.86,69.81,69.85,126325.0,54.9408,54.9487,54.9093,54.9408,126325.0
2016-08-17 14:50:00,69.85,69.86,69.8,69.84,138542.0,54.9408,54.9487,54.9015,54.9329,138542.0
2016-08-17 15:00:00,69.84,69.85,69.75,69.77,144435.0,54.9329,54.9408,54.8621,54.8779,144435.0
2016-08-17 15:10:00,69.78,69.8,69.71,69.75,95305.0,54.8857,54.9015,54.8307,54.8621,95305.0
2016-08-17 15:20:00,69.75,69.83,69.73,69.81,175951.0,54.8621,54.9251,54.8464,54.9093,175951.0
2016-08-17 15:30:00,69.81,69.96,69.8,69.96,136235.0,54.9093,55.0273,54.9015,55.0273,136235.0
2016-08-17 15:40:00,69.95,70.01,69.93,69.95,146363.0,55.0194,55.0666,55.0037,55.0194,146363.0
2016-08-17 15:50:00,69.96,69.98,69.81,69.82,630383.0,55.0273,55.043,54.9093,54.9172,630383.0
2016-08-18 09:30:00,69.98,70.17,69.9,70.05,122965.0,55.043,55.1925,54.9801,55.0981,122965.0
2016-08-18 09:40:00,70.04,70.04,69.92,69.93,69082.0,55.0902,55.0902,54.9958,55.0037,69082.0
2016-08-18 09:50:00,69.94,69.97,69.87,69.95,102694.0,55.0116,55.0352,54.9565,55.0194,102694.0
2016-08-18 10:00:00,69.95,69.98,69.87,69.89,93461.0,55.0194,55.043,54.9565,54.9723,93461.0
2016-08-18 10:10:00,69.89,70.02,69.89,70.01,99530.0,54.9723,55.0745,54.9723,55.0666,99530.0
2016-08-18 10:20:00,70.01,70.05,69.97,70.0,76684.0,55.0666,55.0981,55.0352,55.0588,76684.0
2016-08-18 10:30:00,70.0,70.04,69.99,70.03,80995.0,55.0588,55.0902,55.0509,55.0824,80995.0
2016-08-18 10:40:00,70.03,70.04,69.99,70.04,70739.0,55.0824,55.0902,55.0509,55.0902,70739.0
2016-08-18 10:50:00,70.03,70.1,70.03,70.08,88002.0,55.0824,55.1374,55.0824,55.1217,88002.0
2016-08-18 11:00:00,70.08,70.09,70.04,70.06,85912.0,55.1217,55.1296,55.0902,55.106,85912.0
2016-08-18 11:10:00,70.05,70.07,70.02,70.02,64168.0,55.0981,55.1138,55.0745,55.0745,64168.0
2016-08-18 11:20:00,70.03,70.08,70.02,70.07,91121.0,55.0824,55.1217,55.0745,55.1138,91121.0
2016-08-18 11:30:00,70.08,70.08,70.04,70.05,54530.0,55.1217,55.1217,55.0902,55.0981,54530.0
2016-08-18 11:40:00,70.05,70.07,70.02,70.05,69379.0,55.0981,55.1138,55.0745,55.0981,69379.0
2016-08-18 11:50:00,70.05,70.06,70.03,70.05,60747.0,55.0981,55.106,55.0824,55.0981,60747.0
2016-08-18 12:00:00,70.05,70.07,70.03,70.04,59009.0,55.0981,55.1138,55.0824,55.0902,59009.0
2016-08-18 12:10:00,70.05,70.05,69.99,70.0,40313.0,55.0981,55.0981,55.0509,55.0588,40313.0
2016-08-18 12:20:00,69.99,70.01,69.93,69.93,36776.0,55.0509,55.0666,55.0037,55.0037,36776.0
2016-08-18 12:30:00,69.92,69.93,69.79,69.87,44562.0,54.9958,55.0037,54.8936,54.9565,44562.0
2016-08-18 12:40:00,69.88,69.93,69.85,69.91,36188.0,54.9644,55.0037,54.9408,54.988,36188.0
2016-08-18 12:50:00,69.92,69.94,69.91,69.92,22382.0,54.9958,55.0116,54.988,54.9958,22382.0
2016-08-18 13:00:00,69.93,70.0,69.93,69.99,39217.0,55.0037,55.0588,55.0037,55.0509,39217.0
2016-08-18 13:10:00,69.99,70.03,69.99,70.01,37252.0,55.0509,55.0824,55.0509,55.0666,37252.0
2016-08-18 13:20:00,70.02,70.03,69.99,70.02,32018.0,55.0745,55.0824,55.0509,55.0745,32018.0
2016-08-18 13:30:00,70.03,70.04,70.02,70.04,46394.0,55.0824,55.0902,55.0745,55.0902,46394.0
2016-08-18 13:40:00,70.03,70.05,70.0,70.02,106158.0,55.0824,55.0981,55.0588,55.0745,106158.0
2016-08-18 13:50:00,70.01,70.04,70.01,70.04,62931.0,55.0666,55.0902,55.0666,55.0902,62931.0
2016-08-18 14:00:00,70.03,70.04,70.0,70.03,123257.0,55.0824,55.0902,55.0588,55.0824,123257.0
2016-08-18 14:10:00,70.03,70.08,70.02,70.07,70964.0,55.0824,55.1217,55.0745,55.1138,70964.0
2016-08-18 14:20:00,70.07,70.08,70.06,70.08,42707.0,55.1138,55.1217,55.106,55.1217,42707.0
2016-08-18 14:30:00,70.08,70.08,70.04,70.06,55221.0,55.1217,55.1217,55.0902,55.106,55221.0
2016-08-18 14:40:00,70.07,70.08,70.03,70.04,81715.0,55.1138,55.1217,55.0824,55.0902,81715.0
2016-08-18 14:50:00,70.04,70.04,70.0,70.02,78594.0,55.0902,55.0902,55.0588,55.0745,78594.0
2016-08-18 15:00:00,70.03,70.11,70.01,70.1,80159.0,55.0824,55.1453,55.0666,55.1374,80159.0
2016-08-18 15:10:00,70.1,70.11,70.06,70.09,65859.0,55.1374,55.1453,55.106,55.1296,65859.0
2016-08-18 15:20:00,70.09,70.1,70.08,70.08,77339.0,55.1296,55.1374,55.1217,55.1217,77339.0
2016-08-18 15:30:00,70.09,70.09,70.04,70.04,87622.0,55.1296,55.1296,55.0902,55.0902,87622.0
2016-08-18 15:40:00,70.04,70.07,70.03,70.03,144837.0,55.0902,55.1138,55.0824,55.0824,144837.0
2016-08-18 15:50:00,70.04,70.12,70.02,70.12,423072.0,55.0902,55.1532,55.0745,55.1532,423072.0
2016-08-19 09:30:00,70.12,70.2,69.95,69.95,355042.0,55.1532,55.2161,55.0194,55.0194,355042.0
2016-08-19 09:40:00,69.97,70.05,69.94,69.98,82058.0,55.0352,55.0981,55.0116,55.043,82058.0
2016-08-19 09:50:00,69.98,70.11,69.96,70.1,105067.0,55.043,55.1453,55.0273,55.1374,105067.0
2016-08-19 10:00:00,70.11,70.16,70.07,70.15,114053.0,55.1453,55.1846,55.1138,55.1768,114053.0
2016-08-19 10:10:00,70.15,70.25,70.11,70.24,136625.0,55.1768,55.2554,55.1453,55.2475,136625.0
2016-08-19 10:20:00,70.25,70.49,70.25,70.48,97711.0,55.2554,55.4442,55.2554,55.4363,97711.0
2016-08-19 10:30:00,70.48,70.54,70.45,70.46,93979.0,55.4363,55.4835,55.4127,55.4206,93979.0
2016-08-19 10:40:00,70.46,70.47,70.38,70.39,55743.0,55.4206,55.4285,55.3577,55.3655,55743.0
2016-08-19 10:50:00,70.39,70.4,70.34,70.37,68405.0,55.3655,55.3734,55.3262,55.3498,68405.0
2016-08-19 11:00:00,70.37,70.44,70.35,70.42,63748.0,55.3498,55.4049,55.3341,55.3891,63748.0
2016-08-19 11:10:00,70.42,70.48,70.42,70.45,53667.0,55.3891,55.4363,55.3891,55.4127,53667.0
2016-08-19 11:20:00,70.46,70.48,70.41,70.43,85228.0,55.4206,55.4363,55.3813,55.397,85228.0
2016-08-19 11:30:00,70.43,70.45,70.36,70.37,70789.0,55.397,55.4127,55.3419,55.3498,70789.0
2016-08-19 11:40:00,70.37,70.42,70.37,70.4,53494.0,55.3498,55.3891,55.3498,55.3734,53494.0
2016-08-19 11:50:00,70.4,70.44,70.38,70.42,40454.0,55.3734,55.4049,55.3577,55.3891,40454.0
2016-08-19 12:00:00,70.42,70.45,70.42,70.42,42334.0,55.3891,55.4127,55.3891,55.3891,42334.0
2016-08-19 12:10:00,70.43,70.43,70.35,70.37,58265.0,55.397,55.397,55.3341,55.3498,58265.0
2016-08-19 12:20:00,70.37,70.39,70.35,70.38,25302.0,55.3498,55.3655,55.3341,55.3577,25302.0
2016-08-19 12:30:00,70.38,70.39,70.32,70.33,43301.0,55.3577,55.3655,55.3105,55.3183,43301.0
2016-08-19 12:40:00,70.33,70.34,70.26,70.26,38581.0,55.3183,55.3262,55.2633,55.2633,38581.0
2016-08-19 12:50:00,70.26,70.28,70.18,70.24,53780.0,55.2633,55.279,55.2004,55.2475,53780.0
2016-08-19 13:00:00,70.25,70.25,70.16,70.18,32409.0,55.2554,55.2554,55.1846,55.2004,32409.0
2016-08-19 13:10:00,70.19,70.24,70.19,70.2,17192.0,55.2082,55.2475,55.2082,55.2161,17192.0
2016-08-19 13:20:00,70.2,70.22,70.18,70.2,27251.0,55.2161,55.2318,55.2004,55.2161,27251.0
2016-08-19 13:30:00,70.2,70.26,70.16,70.25,43732.0,55.2161,55.2633,55.1846,55.2554,43732.0
2016-08-19 13:40:00,70.26,70.31,70.26,70.31,20954.0,55.2633,55.3026,55.2633,55.3026,20954.0
2016-08-19 13:50:00,70.31,70.35,70.28,70.34,29930.0,55.3026,55.3341,55.279,55.3262,29930.0
2016-08-19 14:00:00,70.34,70.35,70.29,70.3,39485.0,55.3262,55.3341,55.2869,55.2947,39485.0
2016-08-19 14:10:00,70.3,70.35,70.29,70.34,57723.0,55.2947,55.3341,55.2869,55.3262,57723.0
2016-08-19 14:20:00,70.34,70.35,70.27,70.3,55491.0,55.3262,55.3341,55.2711,55.2947,55491.0
2016-08-19 14:30:00,70.31,70.32,70.29,70.3,42057.0,55.3026,55.3105,55.2869,55.2947,42057.0
2016-08-19 14:40:00,70.3,70.31,70.27,70.29,38192.0,55.2947,55.3026,55.2711,55.2869,38192.0
2016-08-19 14:50:00,70.3,70.34,70.28,70.31,55260.0,55.2947,55.3262,55.279,55.3026,55260.0
2016-08-19 15:00:00,70.31,70.35,70.3,70.35,45165.0,55.3026,55.3341,55.2947,55.3341,45165.0
2016-08-19 15:10:00,70.35,70.38,70.31,70.34,73575.0,55.3341,55.3577,55.3026,55.3262,73575.0
2016-08-19 15:20:00,70.33,70.35,70.29,70.32,78492.0,55.3183,55.3341,55.2869,55.3105,78492.0
2016-08-19 15:30:00,70.32,70.33,70.27,70.27,52101.0,55.3105,55.3183,55.2711,55.2711,52101.0
2016-08-19 15:40:00,70.28,70.28,70.21,70.23,80905.0,55.279,55.279,55.2239,55.2397,80905.0
2016-08-19 15:50:00,70.24,70.29,70.23,70.27,253968.0,55.2475,55.2869,55.2397,55.2711,253968.0
2016-08-22 09:30:00,70.35,70.39,69.84,70.31,113667.0,55.3341,55.3655,54.9329,55.3026,113667.0
2016-08-22 09:40:00,70.31,70.33,70.17,70.18,73613.0,55.3026,55.3183,55.1925,55.2004,73613.0
2016-08-22 09:50:00,70.18,70.25,70.12,70.25,80241.0,55.2004,55.2554,55.1532,55.2554,80241.0
2016-08-22 10:00:00,70.25,70.3,70.17,70.19,75669.0,55.2554,55.2947,55.1925,55.2082,75669.0
2016-08-22 10:10:00,70.19,70.52,70.19,70.48,76340.0,55.2082,55.4678,55.2082,55.4363,76340.0
2016-08-22 10:20:00,70.49,70.61,70.49,70.54,55551.0,55.4442,55.5386,55.4442,55.4835,55551.0
2016-08-22 10:30:00,70.55,70.56,70.48,70.5,79854.0,55.4914,55.4992,55.4363,55.452,79854.0
2016-08-22 10:40:00,70.49,70.51,70.47,70.48,39090.0,55.4442,55.4599,55.4285,55.4363,39090.0
2016-08-22 10:50:00,70.49,70.5,70.45,70.46,35493.0,55.4442,55.452,55.4127,55.4206,35493.0
2016-08-22 11:00:00,70.47,70.5,70.4,70.4,55822.0,55.4285,55.452,55.3734,55.3734,55822.0
2016-08-22 11:10:00,70.41,70.43,70.27,70.27,85269.0,55.3813,55.397,55.2711,55.2711,85269.0
2016-08-22 11:20:00,70.26,70.3,70.14,70.15,68574.0,55.2633,55.2947,55.1689,55.1768,68574.0
2016-08-22 11:30:00,70.14,70.26,70.13,70.24,55651.0,55.1689,55.2633,55.161,55.2475,55651.0
2016-08-22 11:40:00,70.24,70.24,70.18,70.22,51633.0,55.2475,55.2475,55.2004,55.2318,51633.0
2016-08-22 11:50:00,70.21,70.23,70.2,70.21,51198.0,55.2239,55.2397,55.2161,55.2239,51198.0
2016-08-22 12:00:00,70.21,70.22,70.17,70.21,29442.0,55.2239,55.2318,55.1925,55.2239,29442.0
2016-08-22 12:10:00,70.21,70.23,70.18,70.21,38872.0,55.2239,55.2397,55.2004,55.2239,38872.0
2016-08-22 12:20:00,70.21,70.36,70.2,70.33,128044.0,55.2239,55.3419,55.2161,55.3183,128044.0
2016-08-22 12:30:00,70.34,70.36,70.27,70.28,42571.0,55.3262,55.3419,55.2711,55.279,42571.0
2016-08-22 12:40:00,70.29,70.3,70.22,70.3,45347.0,55.2869,55.2947,55.2318,55.2947,45347.0
2016-08-22 12:50:00,70.3,70.3,70.24,70.28,30072.0,55.2947,55.2947,55.2475,55.279,30072.0
2016-08-22 13:00:00,70.27,70.3,70.26,70.29,17911.0,55.2711,55.2947,55.2633,55.2869,17911.0
2016-08-22 13:10:00,70.29,70.3,70.21,70.23,81965.0,55.2869,55.2947,55.2239,55.2397,81965.0
2016-08-22 13:20:00,70.22,70.24,70.02,70.11,96772.0,55.2318,55.2475,55.0745,55.1453,96772.0
2016-08-22 13:30:00,70.11,70.11,70.04,70.05,49860.0,55.1453,55.1453,55.0902,55.0981,49860.0
2016-08-22 13:40:00,70.05,70.17,70.04,70.16,168014.0,55.0981,55.1925,55.0902,55.1846,168014.0
2016-08-22 13:50:00,70.17,70.17,70.08,70.09,118554.0,55.1925,55.1925,55.1217,55.1296,118554.0
2016-08-22 14:00:00,70.09,70.15,70.09,70.09,84999.0,55.1296,55.1768,55.1296,55.1296,84999.0
2016-08-22 14:10:00,70.1,70.1,69.99,70.02,116536.0,55.1374,55.1374,55.0509,55.0745,116536.0
2016-08-22 14:20:00,70.02,70.06,69.97,69.97,108134.0,55.0745,55.106,55.0352,55.0352,108134.0
2016-08-22 14:30:00,69.97,70.03,69.96,70.01,37491.0,55.0352,55.0824,55.0273,55.0666,37491.0
2016-08-22 14:40:00,70.02,70.06,70.02,70.04,69371.0,55.0745,55.106,55.0745,55.0902,69371.0
2016-08-22 14:50:00,70.04,70.07,69.99,70.0,55469.0,55.0902,55.1138,55.0509,55.0588,55469.0
2016-08-22 15:00:00,70.01,70.08,69.99,70.07,83806.0,55.0666,55.1217,55.0509,55.1138,83806.0
2016-08-22 15:10:00,70.08,70.08,70.03,70.05,60292.0,55.1217,55.1217,55.0824,55.0981,60292.0
2016-08-22 15:20:00,70.05,70.1,70.04,70.06,137310.0,55.0981,55.1374,55.0902,55.106,137310.0
2016-08-22 15:30:00,70.06,70.08,70.02,70.04,102217.0,55.106,55.1217,55.0745,55.0902,102217.0
2016-08-22 15:40:00,70.04,70.08,70.03,70.06,150091.0,55.0902,55.1217,55.0824,55.106,150091.0
2016-08-22 15:50:00,70.06,70.07,69.97,70.0,555963.0,55.106,55.1138,55.0352,55.0588,555963.0
2016-08-23 09:30:00,70.42,70.53,70.33,70.45,160370.0,55.3891,55.4756,55.3183,55.4127,160370.0
2016-08-23 09:40:00,70.45,70.54,70.38,70.42,120549.0,55.4127,55.4835,55.3577,55.3891,120549.0
2016-08-23 09:50:00,70.44,70.47,70.38,70.39,79899.0,55.4049,55.4285,55.3577,55.3655,79899.0
2016-08-23 10:00:00,70.39,70.48,70.39,70.45,108733.0,55.3655,55.4363,55.3655,55.4127,108733.0
2016-08-23 10:10:00,70.45,70.47,70.41,70.42,135413.0,55.4127,55.4285,55.3813,55.3891,135413.0
2016-08-23 10:20:00,70.42,70.45,70.38,70.42,78390.0,55.3891,55.4127,55.3577,55.3891,78390.0
2016-08-23 10:30:00,70.41,70.47,70.37,70.38,146980.0,55.3813,55.4285,55.3498,55.3577,146980.0
2016-08-23 10:40:00,70.39,70.44,70.35,70.37,126581.0,55.3655,55.4049,55.3341,55.3498,126581.0
2016-08-23 10:50:00,70.37,70.4,70.35,70.37,75542.0,55.3498,55.3734,55.3341,55.3498,75542.0
2016-08-23 11:00:00,70.38,70.38,70.32,70.33,72189.0,55.3577,55.3577,55.3105,55.3183,72189.0
2016-08-23 11:10:00,70.33,70.37,70.29,70.35,99062.0,55.3183,55.3498,55.2869,55.3341,99062.0
2016-08-23 11:20:00,70.36,70.41,70.36,70.41,52624.0,55.3419,55.3813,55.3419,55.3813,52624.0
2016-08-23 11:30:00,70.41,70.41,70.36,70.38,123067.0,55.3813,55.3813,55.3419,55.3577,123067.0
2016-08-23 11:40:00,70.39,70.4,70.29,70.31,240888.0,55.3655,55.3734,55.2869,55.3026,240888.0
2016-08-23 11:50:00,70.32,70.32,70.21,70.22,91750.0,55.3105,55.3105,55.2239,55.2318,91750.0
2016-08-23 12:00:00,70.22,70.23,70.16,70.21,71456.0,55.2318,55.2397,55.1846,55.2239,71456.0
2016-08-23 12:10:00,70.2,70.26,70.2,70.23,53837.0,55.2161,55.2633,55.2161,55.2397,53837.0
2016-08-23 12:20:00,70.24,70.24,70.18,70.19,83823.0,55.2475,55.2475,55.2004,55.2082,83823.0
2016-08-23 12:30:00,70.19,70.21,70.13,70.16,59492.0,55.2082,55.2239,55.161,55.1846,59492.0
2016-08-23 12:40:00,70.17,70.17,70.11,70.11,49469.0,55.1925,55.1925,55.1453,55.1453,49469.0
2016-08-23 12:50:00,70.12,70.13,69.98,70.0,80165.0,55.1532,55.161,55.043,55.0588,80165.0
2016-08-23 13:00:00,70.01,70.14,69.99,70.14,51020.0,55.0666,55.1689,55.0509,55.1689,51020.0
2016-08-23 13:10:00,70.14,70.21,70.12,70.2,72232.0,55.1689,55.2239,55.1532,55.2161,72232.0
2016-08-23 13:20:00,70.21,70.24,70.2,70.23,35419.0,55.2239,55.2475,55.2161,55.2397,35419.0
2016-08-23 13:30:00,70.23,70.23,70.17,70.17,51600.0,55.2397,55.2397,55.1925,55.1925,51600.0
2016-08-23 13:40:00,70.17,70.2,70.15,70.17,49847.0,55.1925,55.2161,55.1768,55.1925,49847.0
2016-08-23 13:50:00,70.18,70.18,70.13,70.13,39216.0,55.2004,55.2004,55.161,55.161,39216.0
2016-08-23 14:00:00,70.14,70.14,70.08,70.09,96798.0,55.1689,55.1689,55.1217,55.1296,96798.0
2016-08-23 14:10:00,70.09,70.11,70.08,70.08,102832.0,55.1296,55.1453,55.1217,55.1217,102832.0
2016-08-23 14:20:00,70.09,70.11,70.07,70.08,84488.0,55.1296,55.1453,55.1138,55.1217,84488.0
2016-08-23 14:30:00,70.07,70.09,70.06,70.07,48077.0,55.1138,55.1296,55.106,55.1138,48077.0
2016-08-23 14:40:00,70.08,70.09,70.03,70.05,200299.0,55.1217,55.1296,55.0824,55.0981,200299.0
2016-08-23 14:50:00,70.04,70.05,70.03,70.04,46905.0,55.0902,55.0981,55.0824,55.0902,46905.0
2016-08-23 15:00:00,70.03,70.04,69.97,70.0,88502.0,55.0824,55.0902,55.0352,55.0588,88502.0
2016-08-23 15:10:00,70.0,70.02,69.99,70.0,88914.0,55.0588,55.0745,55.0509,55.0588,88914.0
2016-08-23 15:20:00,70.0,70.02,69.98,70.0,95863.0,55.0588,55.0745,55.043,55.0588,95863.0
2016-08-23 15:30:00,70.0,70.01,69.98,70.0,107888.0,55.0588,55.0666,55.043,55.0588,107888.0
2016-08-23 15:40:00,70.0,70.0,69.93,69.95,183030.0,55.0588,55.0588,55.0037,55.0194,183030.0
2016-08-23 15:50:00,69.95,70.01,69.95,69.98,367491.0,55.0194,55.0666,55.0194,55.043,367491.0
2016-08-24 09:30:00,70.11,70.22,70.02,70.05,176797.0,55.1453,55.2318,55.0745,55.0981,176797.0
2016-08-24 09:40:00,70.05,70.08,69.98,70.07,162716.0,55.0981,55.1217,55.043,55.1138,162716.0
2016-08-24 09:50:00,70.06,70.1,70.02,70.07,62683.0,55.106,55.1374,55.0745,55.1138,62683.0
2016-08-24 10:00:00,70.07,70.13,70.03,70.12,67290.0,55.1138,55.161,55.0824,55.1532,67290.0
2016-08-24 10:10:00,70.11,70.14,70.07,70.07,44142.0,55.1453,55.1689,55.1138,55.1138,44142.0
2016-08-24 10:20:00,70.07,70.08,69.98,70.04,84689.0,55.1138,55.1217,55.043,55.0902,84689.0
2016-08-24 10:30:00,70.03,70.08,70.0,70.05,69145.0,55.0824,55.1217,55.0588,55.0981,69145.0
2016-08-24 10:40:00,70.05,70.05,69.91,69.95,78066.0,55.0981,55.0981,54.988,55.0194,78066.0
2016-08-24 10:50:00,69.95,70.01,69.95,69.98,91980.0,55.0194,55.0666,55.0194,55.043,91980.0
2016-08-24 11:00:00,69.99,70.07,69.98,70.06,55125.0,55.0509,55.1138,55.043,55.106,55125.0
2016-08-24 11:10:00,70.07,70.07,70.01,70.02,49988.0,55.1138,55.1138,55.0666,55.0745,49988.0
2016-08-24 11:20:00,70.03,70.04,69.98,70.04,65364.0,55.0824,55.0902,55.043,55.0902,65364.0
2016-08-24 11:30:00,70.05,70.11,70.04,70.08,82995.0,55.0981,55.1453,55.0902,55.1217,82995.0
2016-08-24 11:40:00,70.08,70.08,70.0,70.03,100140.0,55.1217,55.1217,55.0588,55.0824,100140.0
2016-08-24 11:50:00,70.02,70.04,69.99,70.0,66006.0,55.0745,55.0902,55.0509,55.0588,66006.0
2016-08-24 12:00:00,70.0,70.04,69.97,70.03,128618.0,55.0588,55.0902,55.0352,55.0824,128618.0
2016-08-24 12:10:00,70.03,70.04,69.99,70.01,88058.0,55.0824,55.0902,55.0509,55.0666,88058.0
2016-08-24 12:20:00,70.02,70.02,70.0,70.01,38870.0,55.0745,55.0745,55.0588,55.0666,38870.0
2016-08-24 12:30:00,70.01,70.04,70.0,70.03,55329.0,55.0666,55.0902,55.0588,55.0824,55329.0
2016-08-24 12:40:00,70.03,70.04,69.98,69.98,51517.0,55.0824,55.0902,55.043,55.043,51517.0
2016-08-24 12:50:00,69.98,70.03,69.98,70.0,63874.0,55.043,55.0824,55.043,55.0588,63874.0
2016-08-24 13:00:00,70.0,70.01,69.97,70.0,25795.0,55.0588,55.0666,55.0352,55.0588,25795.0
2016-08-24 13:10:00,69.99,70.02,69.98,69.99,28522.0,55.0509,55.0745,55.043,55.0509,28522.0
2016-08-24 13:20:00,70.0,70.01,69.97,69.98,56151.0,55.0588,55.0666,55.0352,55.043,56151.0
2016-08-24 13:30:00,69.98,70.01,69.97,69.98,26568.0,55.043,55.0666,55.0352,55.043,26568.0
2016-08-24 13:40:00,69.98,70.0,69.97,69.98,35514.0,55.043,55.0588,55.0352,55.043,35514.0
2016-08-24 13:50:00,69.98,69.99,69.96,69.97,24048.0,55.043,55.0509,55.0273,55.0352,24048.0
2016-08-24 14:00:00,69.97,69.97,69.85,69.9,77050.0,55.0352,55.0352,54.9408,54.9801,77050.0
2016-08-24 14:10:00,69.89,69.95,69.87,69.95,41443.0,54.9723,55.0194,54.9565,55.0194,41443.0
2016-08-24 14:20:00,69.95,69.96,69.85,69.94,52504.0,55.0194,55.0273,54.9408,55.0116,52504.0
2016-08-24 14:30:00,69.94,69.94,69.88,69.9,40206.0,55.0116,55.0116,54.9644,54.9801,40206.0
2016-08-24 14:40:00,69.91,69.92,69.87,69.87,38347.0,54.988,54.9958,54.9565,54.9565,38347.0
2016-08-24 14:50:00,69.87,69.94,69.86,69.94,56087.0,54.9565,55.0116,54.9487,55.0116,56087.0
2016-08-24 15:00:00,69.94,69.94,69.85,69.86,72076.0,55.0116,55.0116,54.9408,54.9487,72076.0
2016-08-24 15:10:00,69.85,69.88,69.82,69.86,82149.0,54.9408,54.9644,54.9172,54.9487,82149.0
2016-08-24 15:20:00,69.85,69.87,69.82,69.83,84451.0,54.9408,54.9565,54.9172,54.9251,84451.0
2016-08-24 15:30:00,69.83,69.86,69.77,69.78,128295.0,54.9251,54.9487,54.8779,54.8857,128295.0
2016-08-24 15:40:00,69.78,69.79,69.71,69.77,111977.0,54.8857,54.8936,54.8307,54.8779,111977.0
2016-08-24 15:50:00,69.77,69.92,69.75,69.91,442420.0,54.8779,54.9958,54.8621,54.988,442420.0
2016-08-25 09:30:00,69.9,70.0,69.81,69.87,132525.0,54.9801,55.0588,54.9093,54.9565,132525.0
2016-08-25 09:40:00,69.86,69.86,69.74,69.8,72790.0,54.9487,54.9487,54.8543,54.9015,72790.0
2016-08-25 09:50:00,69.79,69.82,69.7,69.77,84772.0,54.8936,54.9172,54.8228,54.8779,84772.0
2016-08-25 10:00:00,69.77,69.89,69.75,69.87,70947.0,54.8779,54.9723,54.8621,54.9565,70947.0
2016-08-25 10:10:00,69.87,69.91,69.84,69.88,98457.0,54.9565,54.988,54.9329,54.9644,98457.0
2016-08-25 10:20:00,69.88,69.89,69.84,69.86,64856.0,54.9644,54.9723,54.9329,54.9487,64856.0
2016-08-25 10:30:00,69.86,69.9,69.83,69.84,46366.0,54.9487,54.9801,54.9251,54.9329,46366.0
2016-08-25 10:40:00,69.83,69.93,69.82,69.91,42275.0,54.9251,55.0037,54.9172,54.988,42275.0
2016-08-25 10:50:00,69.91,69.92,69.8,69.87,67670.0,54.988,54.9958,54.9015,54.9565,67670.0
2016-08-25 11:00:00,69.87,69.95,69.86,69.9,167289.0,54.9565,55.0194,54.9487,54.9801,167289.0
2016-08-25 11:10:00,69.91,70.0,69.88,70.0,65628.0,54.988,55.0588,54.9644,55.0588,65628.0
2016-08-25 11:20:00,70.0,70.06,70.0,70.02,55810.0,55.0588,55.106,55.0588,55.0745,55810.0
2016-08-25 11:30:00,70.03,70.05,70.0,70.02,48452.0,55.0824,55.0981,55.0588,55.0745,48452.0
2016-08-25 11:40:00,70.02,70.02,69.98,69.99,66772.0,55.0745,55.0745,55.043,55.0509,66772.0
2016-08-25 11:50:00,69.99,70.01,69.96,69.98,77349.0,55.0509,55.0666,55.0273,55.043,77349.0
2016-08-25 12:00:00,69.99,69.99,69.9,69.91,58335.0,55.0509,55.0509,54.9801,54.988,58335.0
2016-08-25 12:10:00,69.91,69.91,69.85,69.9,40931.0,54.988,54.988,54.9408,54.9801,40931.0
2016-08-25 12:20:00,69.9,69.91,69.85,69.86,41818.0,54.9801,54.988,54.9408,54.9487,41818.0
2016-08-25 12:30:00,69.85,69.91,69.85,69.9,74491.0,54.9408,54.988,54.9408,54.9801,74491.0
2016-08-25 12:40:00,69.9,69.92,69.88,69.89,50984.0,54.9801,54.9958,54.9644,54.9723,50984.0
2016-08-25 12:50:00,69.89,69.91,69.84,69.84,47698.0,54.9723,54.988,54.9329,54.9329,47698.0
2016-08-25 13:00:00,69.85,69.9,69.84,69.84,34370.0,54.9408,54.9801,54.9329,54.9329,34370.0
2016-08-25 13:10:00,69.84,69.86,69.78,69.84,30865.0,54.9329,54.9487,54.8857,54.9329,30865.0
2016-08-25 13:20:00,69.84,69.89,69.83,69.89,25342.0,54.9329,54.9723,54.9251,54.9723,25342.0
2016-08-25 13:30:00,69.88,69.9,69.76,69.77,56885.0,54.9644,54.9801,54.87,54.8779,56885.0
2016-08-25 13:40:00,69.77,69.82,69.76,69.79,38520.0,54.8779,54.9172,54.87,54.8936,38520.0
2016-08-25 13:50:00,69.79,69.82,69.75,69.8,29459.0,54.8936,54.9172,54.8621,54.9015,29459.0
2016-08-25 14:00:00,69.8,69.85,69.75,69.78,41672.0,54.9015,54.9408,54.8621,54.8857,41672.0
2016-08-25 14:10:00,69.79,69.88,69.78,69.87,41498.0,54.8936,54.9644,54.8857,54.9565,41498.0
2016-08-25 14:20:00,69.88,69.92,69.81,69.92,48406.0,54.9644,54.9958,54.9093,54.9958,48406.0
2016-08-25 14:30:00,69.92,69.95,69.87,69.89,46827.0,54.9958,55.0194,54.9565,54.9723,46827.0
2016-08-25 14:40:00,69.89,69.93,69.86,69.89,62836.0,54.9723,55.0037,54.9487,54.9723,62836.0
2016-08-25 14:50:00,69.89,69.9,69.84,69.88,39971.0,54.9723,54.9801,54.9329,54.9644,39971.0
2016-08-25 15:00:00,69.89,69.9,69.85,69.89,48127.0,54.9723,54.9801,54.9408,54.9723,48127.0
2016-08-25 15:10:00,69.89,69.93,69.85,69.89,56568.0,54.9723,55.0037,54.9408,54.9723,56568.0
2016-08-25 15:20:00,69.89,69.9,69.84,69.85,82912.0,54.9723,54.9801,54.9329,54.9408,82912.0
2016-08-25 15:30:00,69.85,69.89,69.81,69.83,77230.0,54.9408,54.9723,54.9093,54.9251,77230.0
2016-08-25 15:40:00,69.82,69.83,69.75,69.78,68554.0,54.9172,54.9251,54.8621,54.8857,68554.0
2016-08-25 15:50:00,69.77,69.84,69.75,69.83,196762.0,54.8779,54.9329,54.8621,54.9251,196762.0
2016-08-26 09:30:00,69.94,70.19,69.75,70.04,229079.0,55.0116,55.2082,54.8621,55.0902,229079.0
2016-08-26 09:40:00,70.04,70.11,69.97,69.99,166575.0,55.0902,55.1453,55.0352,55.0509,166575.0
2016-08-26 09:50:00,69.99,70.06,69.99,70.04,71142.0,55.0509,55.106,55.0509,55.0902,71142.0
2016-08-26 10:00:00,70.04,70.06,69.83,69.99,156311.0,55.0902,55.106,54.9251,55.0509,156311.0
2016-08-26 10:10:00,69.99,70.21,69.97,70.09,217093.0,55.0509,55.2239,55.0352,55.1296,217093.0
2016-08-26 10:20:00,70.09,70.18,70.08,70.17,103173.0,55.1296,55.2004,55.1217,55.1925,103173.0
2016-08-26 10:30:00,70.18,70.27,70.17,70.26,93809.0,55.2004,55.2711,55.1925,55.2633,93809.0
2016-08-26 10:40:00,70.26,70.3,70.22,70.29,53978.0,55.2633,55.2947,55.2318,55.2869,53978.0
2016-08-26 10:50:00,70.29,70.31,70.25,70.31,62588.0,55.2869,55.3026,55.2554,55.3026,62588.0
2016-08-26 11:00:00,70.31,70.32,70.24,70.32,46232.0,55.3026,55.3105,55.2475,55.3105,46232.0
2016-08-26 11:10:00,70.32,70.32,70.26,70.29,57397.0,55.3105,55.3105,55.2633,55.2869,57397.0
2016-08-26 11:20:00,70.29,70.35,70.28,70.32,35290.0,55.2869,55.3341,55.279,55.3105,35290.0
2016-08-26 11:30:00,70.31,70.32,70.18,70.19,44980.0,55.3026,55.3105,55.2004,55.2082,44980.0
2016-08-26 11:40:00,70.18,70.18,70.04,70.12,61237.0,55.2004,55.2004,55.0902,55.1532,61237.0
2016-08-26 11:50:00,70.12,70.12,69.88,69.89,71669.0,55.1532,55.1532,54.9644,54.9723,71669.0
2016-08-26 12:00:00,69.89,69.89,69.55,69.59,78032.0,54.9723,54.9723,54.7048,54.7363,78032.0
2016-08-26 12:10:00,69.58,69.59,69.4,69.57,123561.0,54.7284,54.7363,54.5868,54.7206,123561.0
2016-08-26 12:20:00,69.56,69.66,69.56,69.59,41299.0,54.7127,54.7913,54.7127,54.7363,41299.0
2016-08-26 12:30:00,69.59,69.72,69.57,69.72,47074.0,54.7363,54.8385,54.7206,54.8385,47074.0
2016-08-26 12:40:00,69.73,69.8,69.72,69.73,31665.0,54.8464,54.9015,54.8385,54.8464,31665.0
2016-08-26 12:50:00,69.73,69.78,69.67,69.76,42930.0,54.8464,54.8857,54.7992,54.87,42930.0
2016-08-26 13:00:00,69.76,69.82,69.74,69.76,35536.0,54.87,54.9172,54.8543,54.87,35536.0
2016-08-26 13:10:00,69.77,69.8,69.68,69.7,40003.0,54.8779,54.9015,54.8071,54.8228,40003.0
2016-08-26 13:20:00,69.7,69.77,69.66,69.75,34385.0,54.8228,54.8779,54.7913,54.8621,34385.0
2016-08-26 13:30:00,69.76,69.78,69.69,69.73,30177.0,54.87,54.8857,54.8149,54.8464,30177.0
2016-08-26 13:40:00,69.74,69.75,69.66,69.68,28204.0,54.8543,54.8621,54.7913,54.8071,28204.0
2016-08-26 13:50:00,69.67,69.69,69.51,69.57,43982.0,54.7992,54.8149,54.6734,54.7206,43982.0
2016-08-26 14:00:00,69.56,69.69,69.54,69.69,47790.0,54.7127,54.8149,54.697,54.8149,47790.0
2016-08-26 14:10:00,69.68,69.73,69.48,69.52,94312.0,54.8071,54.8464,54.6498,54.6812,94312.0
2016-08-26 14:20:00,69.52,69.56,69.45,69.54,36148.0,54.6812,54.7127,54.6262,54.697,36148.0
2016-08-26 14:30:00,69.54,69.6,69.49,69.59,41908.0,54.697,54.7442,54.6576,54.7363,41908.0
2016-08-26 14:40:00,69.59,69.64,69.57,69.62,44089.0,54.7363,54.7756,54.7206,54.7599,44089.0
2016-08-26 14:50:00,69.62,69.65,69.53,69.65,56625.0,54.7599,54.7835,54.6891,54.7835,56625.0
2016-08-26 15:00:00,69.64,69.67,69.58,69.65,62228.0,54.7756,54.7992,54.7284,54.7835,62228.0
2016-08-26 15:10:00,69.66,69.69,69.6,69.67,81443.0,54.7913,54.8149,54.7442,54.7992,81443.0
2016-08-26 15:20:00,69.67,69.82,69.64,69.79,79218.0,54.7992,54.9172,54.7756,54.8936,79218.0
2016-08-26 15:30:00,69.79,69.88,69.77,69.88,169840.0,54.8936,54.9644,54.8779,54.9644,169840.0
2016-08-26 15:40:00,69.88,69.9,69.72,69.78,195783.0,54.9644,54.9801,54.8385,54.8857,195783.0
2016-08-26 15:50:00,69.77,69.8,69.67,69.75,554798.0,54.8779,54.9015,54.7992,54.8621,554798.0
2016-08-29 09:30:00,69.9,70.07,69.85,70.03,156267.0,54.9801,55.1138,54.9408,55.0824,156267.0
2016-08-29 09:40:00,70.03,70.08,69.98,70.02,135436.0,55.0824,55.1217,55.043,55.0745,135436.0
2016-08-29 09:50:00,70.01,70.06,69.98,70.03,137757.0,55.0666,55.106,55.043,55.0824,137757.0
2016-08-29 10:00:00,70.03,70.06,69.98,69.99,106469.0,55.0824,55.106,55.043,55.0509,106469.0
2016-08-29 10:10:00,70.0,70.04,69.99,70.0,122061.0,55.0588,55.0902,55.0509,55.0588,122061.0
2016-08-29 10:20:00,70.0,70.09,70.0,70.04,57607.0,55.0588,55.1296,55.0588,55.0902,57607.0
2016-08-29 10:30:00,70.04,70.06,69.92,69.94,50706.0,55.0902,55.106,54.9958,55.0116,50706.0
2016-08-29 10:40:00,69.94,70.01,69.93,70.0,70425.0,55.0116,55.0666,55.0037,55.0588,70425.0
2016-08-29 10:50:00,70.0,70.02,69.97,69.97,65704.0,55.0588,55.0745,55.0352,55.0352,65704.0
2016-08-29 11:00:00,69.97,70.07,69.97,70.06,36538.0,55.0352,55.1138,55.0352,55.106,36538.0
2016-08-29 11:10:00,70.06,70.13,70.04,70.07,70665.0,55.106,55.161,55.0902,55.1138,70665.0
2016-08-29 11:20:00,70.06,70.17,70.06,70.15,83061.0,55.106,55.1925,55.106,55.1768,83061.0
2016-08-29 11:30:00,70.14,70.19,70.13,70.15,72471.0,55.1689,55.2082,55.161,55.1768,72471.0
2016-08-29 11:40:00,70.16,70.22,70.14,70.2,78320.0,55.1846,55.2318,55.1689,55.2161,78320.0
2016-08-29 11:50:00,70.2,70.23,70.19,70.21,52853.0,55.2161,55.2397,55.2082,55.2239,52853.0
2016-08-29 12:00:00,70.22,70.22,70.19,70.22,27216.0,55.2318,55.2318,55.2082,55.2318,27216.0
2016-08-29 12:10:00,70.23,70.24,70.19,70.19,28697.0,55.2397,55.2475,55.2082,55.2082,28697.0
2016-08-29 12:20:00,70.18,70.19,70.14,70.15,34150.0,55.2004,55.2082,55.1689,55.1768,34150.0
2016-08-29 12:30:00,70.15,70.22,70.14,70.22,104187.0,55.1768,55.2318,55.1689,55.2318,104187.0
2016-08-29 12:40:00,70.22,70.31,70.21,70.31,82547.0,55.2318,55.3026,55.2239,55.3026,82547.0
2016-08-29 12:50:00,70.31,70.32,70.29,70.29,61457.0,55.3026,55.3105,55.2869,55.2869,61457.0
2016-08-29 13:00:00,70.3,70.33,70.29,70.31,45103.0,55.2947,55.3183,55.2869,55.3026,45103.0
2016-08-29 13:10:00,70.31,70.35,70.29,70.35,127515.0,55.3026,55.3341,55.2869,55.3341,127515.0
2016-08-29 13:20:00,70.34,70.35,70.31,70.32,31576.0,55.3262,55.3341,55.3026,55.3105,31576.0
2016-08-29 13:30:00,70.32,70.37,70.29,70.3,104676.0,55.3105,55.3498,55.2869,55.2947,104676.0
2016-08-29 13:40:00,70.3,70.3,70.25,70.28,37743.0,55.2947,55.2947,55.2554,55.279,37743.0
2016-08-29 13:50:00,70.28,70.31,70.26,70.29,42227.0,55.279,55.3026,55.2633,55.2869,42227.0
2016-08-29 14:00:00,70.28,70.3,70.27,70.28,31243.0,55.279,55.2947,55.2711,55.279,31243.0
2016-08-29 14:10:00,70.28,70.29,70.21,70.23,38880.0,55.279,55.2869,55.2239,55.2397,38880.0
2016-08-29 14:20:00,70.23,70.25,70.18,70.2,34361.0,55.2397,55.2554,55.2004,55.2161,34361.0
2016-08-29 14:30:00,70.19,70.21,70.17,70.19,41409.0,55.2082,55.2239,55.1925,55.2082,41409.0
2016-08-29 14:40:00,70.19,70.2,70.14,70.16,56255.0,55.2082,55.2161,55.1689,55.1846,56255.0
2016-08-29 14:50:00,70.16,70.17,70.13,70.17,50412.0,55.1846,55.1925,55.161,55.1925,50412.0
2016-08-29 15:00:00,70.16,70.17,70.09,70.1,57611.0,55.1846,55.1925,55.1296,55.1374,57611.0
2016-08-29 15:10:00,70.1,70.12,70.08,70.1,45577.0,55.1374,55.1532,55.1217,55.1374,45577.0
2016-08-29 15:20:00,70.1,70.11,70.01,70.04,91000.0,55.1374,55.1453,55.0666,55.0902,91000.0
2016-08-29 15:30:00,70.03,70.04,69.99,70.03,58344.0,55.0824,55.0902,55.0509,55.0824,58344.0
2016-08-29 15:40:00,70.03,70.03,69.96,70.0,93608.0,55.0824,55.0824,55.0273,55.0588,93608.0
2016-08-29 15:50:00,70.0,70.02,69.95,69.98,223245.0,55.0588,55.0745,55.0194,55.043,223245.0
2016-08-30 09:30:00,70.0,70.2,69.82,70.06,145710.0,55.0588,55.2161,54.9172,55.106,145710.0
2016-08-30 09:40:00,70.07,70.1,70.03,70.06,116427.0,55.1138,55.1374,55.0824,55.106,116427.0
2016-08-30 09:50:00,70.07,70.1,70.01,70.04,104840.0,55.1138,55.1374,55.0666,55.0902,104840.0
2016-08-30 10:00:00,70.05,70.11,69.98,70.02,99195.0,55.0981,55.1453,55.043,55.0745,99195.0
2016-08-30 10:10:00,70.02,70.04,69.87,69.87,204173.0,55.0745,55.0902,54.9565,54.9565,204173.0
2016-08-30 10:20:00,69.87,69.91,69.85,69.9,48289.0,54.9565,54.988,54.9408,54.9801,48289.0
2016-08-30 10:30:00,69.89,69.91,69.66,69.72,81434.0,54.9723,54.988,54.7913,54.8385,81434.0
2016-08-30 10:40:00,69.72,69.84,69.72,69.81,70509.0,54.8385,54.9329,54.8385,54.9093,70509.0
2016-08-30 10:50:00,69.81,69.84,69.72,69.75,86414.0,54.9093,54.9329,54.8385,54.8621,86414.0
2016-08-30 11:00:00,69.74,69.85,69.73,69.78,61466.0,54.8543,54.9408,54.8464,54.8857,61466.0
2016-08-30 11:10:00,69.78,69.78,69.66,69.72,70254.0,54.8857,54.8857,54.7913,54.8385,70254.0
2016-08-30 11:20:00,69.72,69.72,69.66,69.68,89185.0,54.8385,54.8385,54.7913,54.8071,89185.0
2016-08-30 11:30:00,69.68,69.68,69.59,69.66,38651.0,54.8071,54.8071,54.7363,54.7913,38651.0
2016-08-30 11:40:00,69.66,69.66,69.57,69.62,119015.0,54.7913,54.7913,54.7206,54.7599,119015.0
2016-08-30 11:50:00,69.62,69.63,69.59,69.6,67417.0,54.7599,54.7677,54.7363,54.7442,67417.0
2016-08-30 12:00:00,69.61,69.69,69.59,69.65,33491.0,54.752,54.8149,54.7363,54.7835,33491.0
2016-08-30 12:10:00,69.65,69.66,69.6,69.65,49303.0,54.7835,54.7913,54.7442,54.7835,49303.0
2016-08-30 12:20:00,69.64,69.65,69.58,69.59,29133.0,54.7756,54.7835,54.7284,54.7363,29133.0
2016-08-30 12:30:00,69.6,69.63,69.6,69.61,19780.0,54.7442,54.7677,54.7442,54.752,19780.0
2016-08-30 12:40:00,69.62,69.63,69.57,69.59,36299.0,54.7599,54.7677,54.7206,54.7363,36299.0
2016-08-30 12:50:00,69.6,69.61,69.54,69.54,25390.0,54.7442,54.752,54.697,54.697,25390.0
2016-08-30 13:00:00,69.55,69.55,69.48,69.48,69680.0,54.7048,54.7048,54.6498,54.6498,69680.0
2016-08-30 13:10:00,69.48,69.5,69.44,69.44,37866.0,54.6498,54.6655,54.6183,54.6183,37866.0
2016-08-30 13:20:00,69.43,69.49,69.42,69.42,64353.0,54.6104,54.6576,54.6026,54.6026,64353.0
2016-08-30 13:30:00,69.43,69.44,69.35,69.39,65148.0,54.6104,54.6183,54.5475,54.579,65148.0
2016-08-30 13:40:00,69.39,69.39,69.3,69.34,84195.0,54.579,54.579,54.5082,54.5396,84195.0
2016-08-30 13:50:00,69.35,69.38,69.3,69.36,100145.0,54.5475,54.5711,54.5082,54.5554,100145.0
2016-08-30 14:00:00,69.35,69.36,69.19,69.2,117444.0,54.5475,54.5554,54.4217,54.4295,117444.0
2016-08-30 14:10:00,69.2,69.23,69.09,69.11,94448.0,54.4295,54.4531,54.343,54.3587,94448.0
2016-08-30 14:20:00,69.11,69.18,69.1,69.12,156788.0,54.3587,54.4138,54.3509,54.3666,156788.0
2016-08-30 14:30:00,69.12,69.26,69.09,69.23,97933.0,54.3666,54.4767,54.343,54.4531,97933.0
2016-08-30 14:40:00,69.23,69.28,69.23,69.23,62078.0,54.4531,54.4925,54.4531,54.4531,62078.0
2016-08-30 14:50:00,69.24,69.26,69.24,69.25,60872.0,54.461,54.4767,54.461,54.4689,60872.0
2016-08-30 15:00:00,69.25,69.26,69.21,69.22,72374.0,54.4689,54.4767,54.4374,54.4453,72374.0
2016-08-30 15:10:00,69.22,69.23,69.15,69.22,77483.0,54.4453,54.4531,54.3902,54.4453,77483.0
2016-08-30 15:20:00,69.22,69.26,69.16,69.25,66374.0,54.4453,54.4767,54.3981,54.4689,66374.0
2016-08-30 15:30:00,69.25,69.29,69.22,69.28,153985.0,54.4689,54.5003,54.4453,54.4925,153985.0
2016-08-30 15:40:00,69.28,69.33,69.25,69.31,135761.0,54.4925,54.5318,54.4689,54.5161,135761.0
2016-08-30 15:50:00,69.31,69.32,69.24,69.3,449220.0,54.5161,54.5239,54.461,54.5082,449220.0
2016-08-31 09:30:00,69.36,69.54,69.23,69.36,117551.0,54.5554,54.697,54.4531,54.5554,117551.0
2016-08-31 09:40:00,69.34,69.44,69.32,69.39,42737.0,54.5396,54.6183,54.5239,54.579,42737.0
2016-08-31 09:50:00,69.39,69.47,69.34,69.47,48004.0,54.579,54.6419,54.5396,54.6419,48004.0
2016-08-31 10:00:00,69.47,69.49,69.43,69.45,41912.0,54.6419,54.6576,54.6104,54.6262,41912.0
2016-08-31 10:10:00,69.44,69.49,69.31,69.38,50234.0,54.6183,54.6576,54.5161,54.5711,50234.0
2016-08-31 10:20:00,69.4,69.47,69.39,69.41,213191.0,54.5868,54.6419,54.579,54.5947,213191.0
2016-08-31 10:30:00,69.42,69.43,69.31,69.41,76360.0,54.6026,54.6104,54.5161,54.5947,76360.0
2016-08-31 10:40:00,69.4,69.53,69.39,69.51,56886.0,54.5868,54.6891,54.579,54.6734,56886.0
2016-08-31 10:50:00,69.51,69.55,69.46,69.48,78600.0,54.6734,54.7048,54.634,54.6498,78600.0
2016-08-31 11:00:00,69.47,69.48,69.39,69.46,65017.0,54.6419,54.6498,54.579,54.634,65017.0
2016-08-31 11:10:00,69.46,69.48,69.43,69.44,37518.0,54.634,54.6498,54.6104,54.6183,37518.0
2016-08-31 11:20:00,69.45,69.52,69.43,69.51,94345.0,54.6262,54.6812,54.6104,54.6734,94345.0
2016-08-31 11:30:00,69.51,69.58,69.5,69.56,48253.0,54.6734,54.7284,54.6655,54.7127,48253.0
2016-08-31 11:40:00,69.56,69.61,69.54,69.58,46818.0,54.7127,54.752,54.697,54.7284,46818.0
2016-08-31 11:50:00,69.57,69.59,69.52,69.53,62190.0,54.7206,54.7363,54.6812,54.6891,62190.0
2016-08-31 12:00:00,69.53,69.54,69.45,69.5,64105.0,54.6891,54.697,54.6262,54.6655,64105.0
2016-08-31 12:10:00,69.5,69.51,69.35,69.37,46901.0,54.6655,54.6734,54.5475,54.5632,46901.0
2016-08-31 12:20:00,69.36,69.38,69.31,69.31,36569.0,54.5554,54.5711,54.5161,54.5161,36569.0
2016-08-31 12:30:00,69.31,69.4,69.26,69.4,52687.0,54.5161,54.5868,54.4767,54.5868,52687.0
2016-08-31 12:40:00,69.41,69.55,69.4,69.52,50548.0,54.5947,54.7048,54.5868,54.6812,50548.0
2016-08-31 12:50:00,69.52,69.53,69.47,69.49,29439.0,54.6812,54.6891,54.6419,54.6576,29439.0
2016-08-31 13:00:00,69.49,69.5,69.45,69.5,45914.0,54.6576,54.6655,54.6262,54.6655,45914.0
2016-08-31 13:10:00,69.49,69.51,69.44,69.48,47289.0,54.6576,54.6734,54.6183,54.6498,47289.0
2016-08-31 13:20:00,69.48,69.57,69.48,69.5,50840.0,54.6498,54.7206,54.6498,54.6655,50840.0
2016-08-31 13:30:00,69.5,69.52,69.44,69.51,38796.0,54.6655,54.6812,54.6183,54.6734,38796.0
2016-08-31 13:40:00,69.5,69.58,69.5,69.54,37199.0,54.6655,54.7284,54.6655,54.697,37199.0
2016-08-31 13:50:00,69.55,69.59,69.52,69.55,36718.0,54.7048,54.7363,54.6812,54.7048,36718.0
2016-08-31 14:00:00,69.54,69.59,69.5,69.57,65475.0,54.697,54.7363,54.6655,54.7206,65475.0
2016-08-31 14:10:00,69.58,69.58,69.52,69.55,50094.0,54.7284,54.7284,54.6812,54.7048,50094.0
2016-08-31 14:20:00,69.55,69.56,69.5,69.51,97108.0,54.7048,54.7127,54.6655,54.6734,97108.0
2016-08-31 14:30:00,69.51,69.52,69.45,69.48,49069.0,54.6734,54.6812,54.6262,54.6498,49069.0
2016-08-31 14:40:00,69.48,69.49,69.39,69.4,61489.0,54.6498,54.6576,54.579,54.5868,61489.0
2016-08-31 14:50:00,69.4,69.4,69.35,69.39,50120.0,54.5868,54.5868,54.5475,54.579,50120.0
2016-08-31 15:00:00,69.39,69.48,69.38,69.46,64070.0,54.579,54.6498,54.5711,54.634,64070.0
2016-08-31 15:10:00,69.46,69.48,69.39,69.47,62311.0,54.634,54.6498,54.579,54.6419,62311.0
2016-08-31 15:20:00,69.47,69.54,69.44,69.51,80770.0,54.6419,54.697,54.6183,54.6734,80770.0
2016-08-31 15:30:00,69.51,69.52,69.47,69.47,78216.0,54.6734,54.6812,54.6419,54.6419,78216.0
2016-08-31 15:40:00,69.47,69.52,69.47,69.5,76997.0,54.6419,54.6812,54.6419,54.6655,76997.0
2016-08-31 15:50:00,69.5,69.57,69.5,69.55,399680.0,54.6655,54.7206,54.6655,54.7048,399680.0
2016-09-01 09:30:00,68.78,69.79,68.3,69.62,127239.0,54.0992,54.8936,53.7216,54.7599,127239.0
2016-09-01 09:40:00,69.62,69.71,69.57,69.68,73167.0,54.7599,54.8307,54.7206,54.8071,73167.0
2016-09-01 09:50:00,69.69,69.74,69.58,69.62,101315.0,54.8149,54.8543,54.7284,54.7599,101315.0
2016-09-01 10:00:00,69.61,69.68,69.48,69.62,104255.0,54.752,54.8071,54.6498,54.7599,104255.0
2016-09-01 10:10:00,69.63,69.67,69.58,69.61,62947.0,54.7677,54.7992,54.7284,54.752,62947.0
2016-09-01 10:20:00,69.61,69.61,69.32,69.32,72963.0,54.752,54.752,54.5239,54.5239,72963.0
2016-09-01 10:30:00,69.33,69.33,69.14,69.15,72485.0,54.5318,54.5318,54.3823,54.3902,72485.0
2016-09-01 10:40:00,69.16,69.24,69.11,69.14,63023.0,54.3981,54.461,54.3587,54.3823,63023.0
2016-09-01 10:50:00,69.14,69.26,69.1,69.23,46555.0,54.3823,54.4767,54.3509,54.4531,46555.0
2016-09-01 11:00:00,69.23,69.23,69.11,69.15,59790.0,54.4531,54.4531,54.3587,54.3902,59790.0
2016-09-01 11:10:00,69.15,69.17,69.08,69.1,104409.0,54.3902,54.4059,54.3351,54.3509,104409.0
2016-09-01 11:20:00,69.11,69.21,69.1,69.18,130973.0,54.3587,54.4374,54.3509,54.4138,130973.0
2016-09-01 11:30:00,69.18,69.25,69.14,69.15,75333.0,54.4138,54.4689,54.3823,54.3902,75333.0
2016-09-01 11:40:00,69.15,69.2,69.13,69.19,68176.0,54.3902,54.4295,54.3745,54.4217,68176.0
2016-09-01 11:50:00,69.18,69.18,69.07,69.15,73516.0,54.4138,54.4138,54.3273,54.3902,73516.0
2016-09-01 12:00:00,69.16,69.17,69.12,69.13,71420.0,54.3981,54.4059,54.3666,54.3745,71420.0
2016-09-01 12:10:00,69.13,69.39,69.09,69.38,299632.0,54.3745,54.579,54.343,54.5711,299632.0
2016-09-01 12:20:00,69.37,69.5,69.34,69.48,138401.0,54.5632,54.6655,54.5396,54.6498,138401.0
2016-09-01 12:30:00,69.49,69.63,69.48,69.51,171323.0,54.6576,54.7677,54.6498,54.6734,171323.0
2016-09-01 12:40:00,69.52,69.57,69.48,69.57,43065.0,54.6812,54.7206,54.6498,54.7206,43065.0
2016-09-01 12:50:00,69.57,69.62,69.53,69.54,77507.0,54.7206,54.7599,54.6891,54.697,77507.0
2016-09-01 13:00:00,69.55,69.64,69.53,69.63,64103.0,54.7048,54.7756,54.6891,54.7677,64103.0
2016-09-01 13:10:00,69.63,69.65,69.58,69.64,73796.0,54.7677,54.7835,54.7284,54.7756,73796.0
2016-09-01 13:20:00,69.64,69.68,69.59,69.64,73927.0,54.7756,54.8071,54.7363,54.7756,73927.0
2016-09-01 13:30:00,69.64,69.67,69.62,69.66,88803.0,54.7756,54.7992,54.7599,54.7913,88803.0
2016-09-01 13:40:00,69.66,69.68,69.64,69.65,58939.0,54.7913,54.8071,54.7756,54.7835,58939.0
2016-09-01 13:50:00,69.66,69.76,69.66,69.69,76370.0,54.7913,54.87,54.7913,54.8149,76370.0
2016-09-01 14:00:00,69.68,69.69,69.6,69.63,54087.0,54.8071,54.8149,54.7442,54.7677,54087.0
2016-09-01 14:10:00,69.63,69.65,69.58,69.63,54635.0,54.7677,54.7835,54.7284,54.7677,54635.0
2016-09-01 14:20:00,69.63,69.64,69.58,69.62,59601.0,54.7677,54.7756,54.7284,54.7599,59601.0
2016-09-01 14:30:00,69.61,69.65,69.56,69.58,59586.0,54.752,54.7835,54.7127,54.7284,59586.0
2016-09-01 14:40:00,69.58,69.61,69.55,69.56,119130.0,54.7284,54.752,54.7048,54.7127,119130.0
2016-09-01 14:50:00,69.57,69.66,69.56,69.62,49067.0,54.7206,54.7913,54.7127,54.7599,49067.0
2016-09-01 15:00:00,69.62,69.64,69.42,69.46,85927.0,54.7599,54.7756,54.6026,54.634,85927.0
2016-09-01 15:10:00,69.47,69.5,69.45,69.46,70945.0,54.6419,54.6655,54.6262,54.634,70945.0
2016-09-01 15:20:00,69.47,69.53,69.45,69.5,73971.0,54.6419,54.6891,54.6262,54.6655,73971.0
2016-09-01 15:30:00,69.49,69.56,69.47,69.55,100554.0,54.6576,54.7127,54.6419,54.7048,100554.0
2016-09-01 15:40:00,69.56,69.67,69.54,69.65,139965.0,54.7127,54.7992,54.697,54.7835,139965.0
2016-09-01 15:50:00,69.65,69.73,69.64,69.7,449783.0,54.7835,54.8464,54.7756,54.8228,449783.0
2016-09-02 09:30:00,69.84,70.03,69.69,69.73,139496.0,54.9329,55.0824,54.8149,54.8464,139496.0
2016-09-02 09:40:00,69.75,69.77,69.57,69.59,85222.0,54.8621,54.8779,54.7206,54.7363,85222.0
2016-09-02 09:50:00,69.6,69.85,69.6,69.85,172511.0,54.7442,54.9408,54.7442,54.9408,172511.0
2016-09-02 10:00:00,69.86,70.01,69.86,69.94,126553.0,54.9487,55.0666,54.9487,55.0116,126553.0
2016-09-02 10:10:00,69.94,70.1,69.88,69.9,156212.0,55.0116,55.1374,54.9644,54.9801,156212.0
2016-09-02 10:20:00,69.9,69.97,69.83,69.97,50430.0,54.9801,55.0352,54.9251,55.0352,50430.0
2016-09-02 10:30:00,69.97,70.0,69.93,69.95,46928.0,55.0352,55.0588,55.0037,55.0194,46928.0
2016-09-02 10:40:00,69.95,70.0,69.94,69.97,44666.0,55.0194,55.0588,55.0116,55.0352,44666.0
2016-09-02 10:50:00,69.98,70.04,69.98,69.99,60946.0,55.043,55.0902,55.043,55.0509,60946.0
2016-09-02 11:00:00,69.99,70.08,69.98,69.99,64680.0,55.0509,55.1217,55.043,55.0509,64680.0
2016-09-02 11:10:00,69.99,70.01,69.86,69.89,60219.0,55.0509,55.0666,54.9487,54.9723,60219.0
2016-09-02 11:20:00,69.89,69.9,69.85,69.88,41031.0,54.9723,54.9801,54.9408,54.9644,41031.0
2016-09-02 11:30:00,69.88,69.89,69.82,69.83,33501.0,54.9644,54.9723,54.9172,54.9251,33501.0
2016-09-02 11:40:00,69.84,69.87,69.8,69.81,41233.0,54.9329,54.9565,54.9015,54.9093,41233.0
2016-09-02 11:50:00,69.81,69.89,69.81,69.86,51400.0,54.9093,54.9723,54.9093,54.9487,51400.0
2016-09-02 12:00:00,69.87,69.9,69.83,69.84,39992.0,54.9565,54.9801,54.9251,54.9329,39992.0
2016-09-02 12:10:00,69.83,69.83,69.68,69.68,52703.0,54.9251,54.9251,54.8071,54.8071,52703.0
2016-09-02 12:20:00,69.68,69.7,69.62,69.66,79425.0,54.8071,54.8228,54.7599,54.7913,79425.0
2016-09-02 12:30:00,69.67,69.74,69.66,69.69,64474.0,54.7992,54.8543,54.7913,54.8149,64474.0
2016-09-02 12:40:00,69.69,69.69,69.59,69.6,114351.0,54.8149,54.8149,54.7363,54.7442,114351.0
2016-09-02 12:50:00,69.6,69.66,69.58,69.61,101218.0,54.7442,54.7913,54.7284,54.752,101218.0
2016-09-02 13:00:00,69.61,69.64,69.57,69.6,60055.0,54.752,54.7756,54.7206,54.7442,60055.0
2016-09-02 13:10:00,69.6,69.66,69.58,69.62,68077.0,54.7442,54.7913,54.7284,54.7599,68077.0
2016-09-02 13:20:00,69.62,69.64,69.59,69.61,79301.0,54.7599,54.7756,54.7363,54.752,79301.0
2016-09-02 13:30:00,69.6,69.6,69.5,69.5,49250.0,54.7442,54.7442,54.6655,54.6655,49250.0
2016-09-02 13:40:00,69.5,69.51,69.35,69.35,119666.0,54.6655,54.6734,54.5475,54.5475,119666.0
2016-09-02 13:50:00,69.35,69.37,69.26,69.26,113898.0,54.5475,54.5632,54.4767,54.4767,113898.0
2016-09-02 14:00:00,69.26,69.5,69.26,69.42,137019.0,54.4767,54.6655,54.4767,54.6026,137019.0
2016-09-02 14:10:00,69.42,69.53,69.38,69.52,127748.0,54.6026,54.6891,54.5711,54.6812,127748.0
2016-09-02 14:20:00,69.52,69.55,69.48,69.52,60901.0,54.6812,54.7048,54.6498,54.6812,60901.0
2016-09-02 14:30:00,69.52,69.6,69.51,69.6,55439.0,54.6812,54.7442,54.6734,54.7442,55439.0
2016-09-02 14:40:00,69.59,69.63,69.57,69.58,61357.0,54.7363,54.7677,54.7206,54.7284,61357.0
2016-09-02 14:50:00,69.58,69.62,69.57,69.59,43954.0,54.7284,54.7599,54.7206,54.7363,43954.0
2016-09-02 15:00:00,69.6,69.6,69.51,69.53,107985.0,54.7442,54.7442,54.6734,54.6891,107985.0
2016-09-02 15:10:00,69.53,69.58,69.52,69.57,111765.0,54.6891,54.7284,54.6812,54.7206,111765.0
2016-09-02 15:20:00,69.57,69.59,69.54,69.59,107073.0,54.7206,54.7363,54.697,54.7363,107073.0
2016-09-02 15:30:00,69.58,69.68,69.56,69.66,90475.0,54.7284,54.8071,54.7127,54.7913,90475.0
2016-09-02 15:40:00,69.66,69.69,69.59,69.59,141709.0,54.7913,54.8149,54.7363,54.7363,141709.0
2016-09-02 15:50:00,69.59,69.69,69.58,69.68,471280.0,54.7363,54.8149,54.7284,54.8071,471280.0
2016-09-06 09:30:00,69.93,70.03,69.7,69.83,198779.0,55.0037,55.0824,54.8228,54.9251,198779.0
2016-09-06 09:40:00,69.84,69.87,69.7,69.74,80097.0,54.9329,54.9565,54.8228,54.8543,80097.0
2016-09-06 09:50:00,69.74,69.74,69.63,69.64,77372.0,54.8543,54.8543,54.7677,54.7756,77372.0
2016-09-06 10:00:00,69.63,69.77,69.6,69.7,137950.0,54.7677,54.8779,54.7442,54.8228,137950.0
2016-09-06 10:10:00,69.7,69.72,69.55,69.56,47463.0,54.8228,54.8385,54.7048,54.7127,47463.0
2016-09-06 10:20:00,69.55,69.55,69.42,69.51,41144.0,54.7048,54.7048,54.6026,54.6734,41144.0
2016-09-06 10:30:00,69.51,69.6,69.51,69.57,63549.0,54.6734,54.7442,54.6734,54.7206,63549.0
2016-09-06 10:40:00,69.57,69.62,69.54,69.58,59027.0,54.7206,54.7599,54.697,54.7284,59027.0
2016-09-06 10:50:00,69.57,69.58,69.48,69.48,34573.0,54.7206,54.7284,54.6498,54.6498,34573.0
2016-09-06 11:00:00,69.48,69.5,69.41,69.44,55726.0,54.6498,54.6655,54.5947,54.6183,55726.0
2016-09-06 11:10:00,69.44,69.45,69.39,69.41,85955.0,54.6183,54.6262,54.579,54.5947,85955.0
2016-09-06 11:20:00,69.41,69.45,69.39,69.39,46267.0,54.5947,54.6262,54.579,54.579,46267.0
2016-09-06 11:30:00,69.39,69.42,69.33,69.33,34454.0,54.579,54.6026,54.5318,54.5318,34454.0
2016-09-06 11:40:00,69.33,69.36,69.26,69.34,79844.0,54.5318,54.5554,54.4767,54.5396,79844.0
2016-09-06 11:50:00,69.34,69.45,69.34,69.4,50153.0,54.5396,54.6262,54.5396,54.5868,50153.0
2016-09-06 12:00:00,69.4,69.43,69.39,69.39,64362.0,54.5868,54.6104,54.579,54.579,64362.0
2016-09-06 12:10:00,69.4,69.4,69.34,69.34,41728.0,54.5868,54.5868,54.5396,54.5396,41728.0
2016-09-06 12:20:00,69.34,69.35,69.28,69.3,35956.0,54.5396,54.5475,54.4925,54.5082,35956.0
2016-09-06 12:30:00,69.31,69.42,69.3,69.42,31383.0,54.5161,54.6026,54.5082,54.6026,31383.0
2016-09-06 12:40:00,69.42,69.45,69.4,69.44,26318.0,54.6026,54.6262,54.5868,54.6183,26318.0
2016-09-06 12:50:00,69.43,69.44,69.36,69.37,21186.0,54.6104,54.6183,54.5554,54.5632,21186.0
2016-09-06 13:00:00,69.36,69.37,69.3,69.31,40650.0,54.5554,54.5632,54.5082,54.5161,40650.0
2016-09-06 13:10:00,69.32,69.36,69.32,69.33,34980.0,54.5239,54.5554,54.5239,54.5318,34980.0
2016-09-06 13:20:00,69.33,69.37,69.33,69.34,38870.0,54.5318,54.5632,54.5318,54.5396,38870.0
2016-09-06 13:30:00,69.34,69.41,69.33,69.4,40360.0,54.5396,54.5947,54.5318,54.5868,40360.0
2016-09-06 13:40:00,69.4,69.43,69.38,69.42,59887.0,54.5868,54.6104,54.5711,54.6026,59887.0
2016-09-06 13:50:00,69.42,69.44,69.39,69.41,39257.0,54.6026,54.6183,54.579,54.5947,39257.0
2016-09-06 14:00:00,69.42,69.5,69.41,69.48,64509.0,54.6026,54.6655,54.5947,54.6498,64509.0
2016-09-06 14:10:00,69.48,69.54,69.46,69.53,133887.0,54.6498,54.697,54.634,54.6891,133887.0
2016-09-06 14:20:00,69.52,69.58,69.5,69.52,56917.0,54.6812,54.7284,54.6655,54.6812,56917.0
2016-09-06 14:30:00,69.52,69.53,69.49,69.51,35622.0,54.6812,54.6891,54.6576,54.6734,35622.0
2016-09-06 14:40:00,69.51,69.59,69.5,69.58,86255.0,54.6734,54.7363,54.6655,54.7284,86255.0
2016-09-06 14:50:00,69.59,69.66,69.58,69.64,45062.0,54.7363,54.7913,54.7284,54.7756,45062.0
2016-09-06 15:00:00,69.64,69.7,69.63,69.65,46963.0,54.7756,54.8228,54.7677,54.7835,46963.0
2016-09-06 15:10:00,69.66,69.73,69.63,69.71,52446.0,54.7913,54.8464,54.7677,54.8307,52446.0
2016-09-06 15:20:00,69.71,69.75,69.71,69.72,62071.0,54.8307,54.8621,54.8307,54.8385,62071.0
2016-09-06 15:30:00,69.72,69.76,69.71,69.73,95436.0,54.8385,54.87,54.8307,54.8464,95436.0
2016-09-06 15:40:00,69.73,69.74,69.69,69.7,71805.0,54.8464,54.8543,54.8149,54.8228,71805.0
2016-09-06 15:50:00,69.7,69.81,69.69,69.79,410661.0,54.8228,54.9093,54.8149,54.8936,410661.0
2016-09-07 09:30:00,69.79,70.0,69.63,69.85,204956.0,54.8936,55.0588,54.7677,54.9408,204956.0
2016-09-07 09:40:00,69.85,69.93,69.81,69.87,83017.0,54.9408,55.0037,54.9093,54.9565,83017.0
2016-09-07 09:50:00,69.86,69.86,69.74,69.76,77304.0,54.9487,54.9487,54.8543,54.87,77304.0
2016-09-07 10:00:00,69.76,69.78,69.62,69.64,82873.0,54.87,54.8857,54.7599,54.7756,82873.0
2016-09-07 10:10:00,69.64,69.66,69.6,69.6,48097.0,54.7756,54.7913,54.7442,54.7442,48097.0
2016-09-07 10:20:00,69.59,69.72,69.59,69.7,64643.0,54.7363,54.8385,54.7363,54.8228,64643.0
2016-09-07 10:30:00,69.71,69.72,69.54,69.54,95896.0,54.8307,54.8385,54.697,54.697,95896.0
2016-09-07 10:40:00,69.55,69.55,69.37,69.42,124249.0,54.7048,54.7048,54.5632,54.6026,124249.0
2016-09-07 10:50:00,69.42,69.51,69.42,69.48,46947.0,54.6026,54.6734,54.6026,54.6498,46947.0
2016-09-07 11:00:00,69.47,69.55,69.45,69.48,46606.0,54.6419,54.7048,54.6262,54.6498,46606.0
2016-09-07 11:10:00,69.48,69.5,69.42,69.43,39483.0,54.6498,54.6655,54.6026,54.6104,39483.0
2016-09-07 11:20:00,69.42,69.54,69.41,69.53,60495.0,54.6026,54.697,54.5947,54.6891,60495.0
2016-09-07 11:30:00,69.54,69.55,69.48,69.53,70369.0,54.697,54.7048,54.6498,54.6891,70369.0
2016-09-07 11:40:00,69.54,69.56,69.47,69.51,41398.0,54.697,54.7127,54.6419,54.6734,41398.0
2016-09-07 11:50:00,69.5,69.6,69.5,69.59,104252.0,54.6655,54.7442,54.6655,54.7363,104252.0
2016-09-07 12:00:00,69.59,69.6,69.46,69.47,57507.0,54.7363,54.7442,54.634,54.6419,57507.0
2016-09-07 12:10:00,69.47,69.48,69.41,69.42,62179.0,54.6419,54.6498,54.5947,54.6026,62179.0
2016-09-07 12:20:00,69.41,69.42,69.3,69.33,113946.0,54.5947,54.6026,54.5082,54.5318,113946.0
2016-09-07 12:30:00,69.34,69.36,69.29,69.35,43784.0,54.5396,54.5554,54.5003,54.5475,43784.0
2016-09-07 12:40:00,69.36,69.42,69.35,69.39,32209.0,54.5554,54.6026,54.5475,54.579,32209.0
2016-09-07 12:50:00,69.39,69.39,69.33,69.34,35028.0,54.579,54.579,54.5318,54.5396,35028.0
2016-09-07 13:00:00,69.35,69.4,69.31,69.38,134053.0,54.5475,54.5868,54.5161,54.5711,134053.0
2016-09-07 13:10:00,69.39,69.41,69.36,69.37,30990.0,54.579,54.5947,54.5554,54.5632,30990.0
2016-09-07 13:20:00,69.36,69.38,69.32,69.34,38282.0,54.5554,54.5711,54.5239,54.5396,38282.0
2016-09-07 13:30:00,69.34,69.37,69.27,69.31,45571.0,54.5396,54.5632,54.4846,54.5161,45571.0
2016-09-07 13:40:00,69.31,69.34,69.26,69.28,92293.0,54.5161,54.5396,54.4767,54.4925,92293.0
2016-09-07 13:50:00,69.29,69.35,69.28,69.29,52610.0,54.5003,54.5475,54.4925,54.5003,52610.0
2016-09-07 14:00:00,69.29,69.41,69.29,69.37,39911.0,54.5003,54.5947,54.5003,54.5632,39911.0
2016-09-07 14:10:00,69.36,69.46,69.34,69.42,58462.0,54.5554,54.634,54.5396,54.6026,58462.0
2016-09-07 14:20:00,69.42,69.44,69.4,69.41,47461.0,54.6026,54.6183,54.5868,54.5947,47461.0
2016-09-07 14:30:00,69.41,69.42,69.31,69.33,75517.0,54.5947,54.6026,54.5161,54.5318,75517.0
2016-09-07 14:40:00,69.32,69.41,69.31,69.4,57986.0,54.5239,54.5947,54.5161,54.5868,57986.0
2016-09-07 14:50:00,69.41,69.43,69.4,69.41,78392.0,54.5947,54.6104,54.5868,54.5947,78392.0
2016-09-07 15:00:00,69.41,69.42,69.37,69.4,70801.0,54.5947,54.6026,54.5632,54.5868,70801.0
2016-09-07 15:10:00,69.39,69.44,69.37,69.42,87029.0,54.579,54.6183,54.5632,54.6026,87029.0
2016-09-07 15:20:00,69.43,69.47,69.42,69.44,120357.0,54.6104,54.6419,54.6026,54.6183,120357.0
2016-09-07 15:30:00,69.44,69.45,69.4,69.41,115721.0,54.6183,54.6262,54.5868,54.5947,115721.0
2016-09-07 15:40:00,69.42,69.45,69.37,69.42,151012.0,54.6026,54.6262,54.5632,54.6026,151012.0
2016-09-07 15:50:00,69.42,69.5,69.41,69.49,400448.0,54.6026,54.6655,54.5947,54.6576,400448.0
2016-09-08 09:30:00,69.24,69.41,69.02,69.06,106803.0,54.461,54.5947,54.2879,54.3194,106803.0
2016-09-08 09:40:00,69.06,69.08,68.97,69.03,80440.0,54.3194,54.3351,54.2486,54.2958,80440.0
2016-09-08 09:50:00,69.03,69.04,68.92,69.0,86153.0,54.2958,54.3037,54.2093,54.2722,86153.0
2016-09-08 10:00:00,68.98,69.05,68.88,68.89,131795.0,54.2565,54.3115,54.1778,54.1857,131795.0
2016-09-08 10:10:00,68.89,68.9,68.81,68.89,95159.0,54.1857,54.1936,54.1228,54.1857,95159.0
2016-09-08 10:20:00,68.89,69.0,68.87,68.98,55122.0,54.1857,54.2722,54.17,54.2565,55122.0
2016-09-08 10:30:00,69.0,69.13,68.98,69.08,75438.0,54.2722,54.3745,54.2565,54.3351,75438.0
2016-09-08 10:40:00,69.08,69.13,69.04,69.06,51104.0,54.3351,54.3745,54.3037,54.3194,51104.0
2016-09-08 10:50:00,69.06,69.07,69.02,69.06,29019.0,54.3194,54.3273,54.2879,54.3194,29019.0
2016-09-08 11:00:00,69.07,69.15,69.01,69.14,128053.0,54.3273,54.3902,54.2801,54.3823,128053.0
2016-09-08 11:10:00,69.14,69.25,69.12,69.21,120661.0,54.3823,54.4689,54.3666,54.4374,120661.0
2016-09-08 11:20:00,69.21,69.21,69.13,69.15,128675.0,54.4374,54.4374,54.3745,54.3902,128675.0
2016-09-08 11:30:00,69.15,69.15,69.04,69.07,61883.0,54.3902,54.3902,54.3037,54.3273,61883.0
2016-09-08 11:40:00,69.07,69.09,69.02,69.07,42140.0,54.3273,54.343,54.2879,54.3273,42140.0
2016-09-08 11:50:00,69.07,69.11,69.03,69.04,93288.0,54.3273,54.3587,54.2958,54.3037,93288.0
2016-09-08 12:00:00,69.05,69.07,68.99,69.0,85351.0,54.3115,54.3273,54.2644,54.2722,85351.0
2016-09-08 12:10:00,69.0,69.0,68.87,68.88,195610.0,54.2722,54.2722,54.17,54.1778,195610.0
2016-09-08 12:20:00,68.88,68.96,68.82,68.85,108262.0,54.1778,54.2408,54.1306,54.1542,108262.0
2016-09-08 12:30:00,68.84,68.85,68.77,68.79,93807.0,54.1464,54.1542,54.0913,54.107,93807.0
2016-09-08 12:40:00,68.79,68.85,68.77,68.84,57478.0,54.107,54.1542,54.0913,54.1464,57478.0
2016-09-08 12:50:00,68.84,68.88,68.79,68.86,57331.0,54.1464,54.1778,54.107,54.1621,57331.0
2016-09-08 13:00:00,68.85,68.88,68.8,68.86,53310.0,54.1542,54.1778,54.1149,54.1621,53310.0
2016-09-08 13:10:00,68.86,68.88,68.75,68.78,54243.0,54.1621,54.1778,54.0756,54.0992,54243.0
2016-09-08 13:20:00,68.78,68.79,68.73,68.75,82906.0,54.0992,54.107,54.0598,54.0756,82906.0
2016-09-08 13:30:00,68.75,68.78,68.7,68.77,56816.0,54.0756,54.0992,54.0363,54.0913,56816.0
2016-09-08 13:40:00,68.78,68.79,68.73,68.76,62571.0,54.0992,54.107,54.0598,54.0834,62571.0
2016-09-08 13:50:00,68.75,68.87,68.72,68.86,45071.0,54.0756,54.17,54.052,54.1621,45071.0
2016-09-08 14:00:00,68.85,68.93,68.82,68.92,63237.0,54.1542,54.2172,54.1306,54.2093,63237.0
2016-09-08 14:10:00,68.92,68.94,68.84,68.93,35484.0,54.2093,54.225,54.1464,54.2172,35484.0
2016-09-08 14:20:00,68.94,68.99,68.87,68.91,60328.0,54.225,54.2644,54.17,54.2014,60328.0
2016-09-08 14:30:00,68.91,68.94,68.87,68.88,58741.0,54.2014,54.225,54.17,54.1778,58741.0
2016-09-08 14:40:00,68.88,68.94,68.87,68.93,99700.0,54.1778,54.225,54.17,54.2172,99700.0
2016-09-08 14:50:00,68.92,68.98,68.89,68.95,58460.0,54.2093,54.2565,54.1857,54.2329,58460.0
2016-09-08 15:00:00,68.95,68.99,68.92,68.96,56899.0,54.2329,54.2644,54.2093,54.2408,56899.0
2016-09-08 15:10:00,68.97,69.03,68.96,69.01,52043.0,54.2486,54.2958,54.2408,54.2801,52043.0
2016-09-08 15:20:00,69.0,69.02,68.95,69.01,60583.0,54.2722,54.2879,54.2329,54.2801,60583.0
2016-09-08 15:30:00,69.01,69.03,68.98,69.01,62117.0,54.2801,54.2958,54.2565,54.2801,62117.0
2016-09-08 15:40:00,69.01,69.07,68.99,69.01,87462.0,54.2801,54.3273,54.2644,54.2801,87462.0
2016-09-08 15:50:00,69.02,69.03,68.96,68.99,192390.0,54.2879,54.2958,54.2408,54.2644,192390.0
2016-09-09 09:30:00,68.19,68.42,67.95,68.18,203369.0,53.6351,53.816,53.4463,53.6272,203369.0
2016-09-09 09:40:00,68.18,68.33,68.17,68.28,103636.0,53.6272,53.7452,53.6194,53.7059,103636.0
2016-09-09 09:50:00,68.27,68.32,68.12,68.13,98969.0,53.698,53.7374,53.5801,53.5879,98969.0
2016-09-09 10:00:00,68.12,68.14,67.9,67.92,116110.0,53.5801,53.5958,53.407,53.4227,116110.0
2016-09-09 10:10:00,67.92,68.03,67.91,67.95,139218.0,53.4227,53.5093,53.4149,53.4463,139218.0
2016-09-09 10:20:00,67.95,68.07,67.92,68.02,76803.0,53.4463,53.5407,53.4227,53.5014,76803.0
2016-09-09 10:30:00,68.03,68.11,67.89,67.91,97058.0,53.5093,53.5722,53.3991,53.4149,97058.0
2016-09-09 10:40:00,67.92,67.97,67.74,67.76,95162.0,53.4227,53.4621,53.2812,53.2969,95162.0
2016-09-09 10:50:00,67.75,67.78,67.73,67.77,96883.0,53.289,53.3126,53.2733,53.3048,96883.0
2016-09-09 11:00:00,67.77,67.79,67.7,67.76,110586.0,53.3048,53.3205,53.2497,53.2969,110586.0
2016-09-09 11:10:00,67.76,67.76,67.48,67.57,234078.0,53.2969,53.2969,53.0767,53.1474,234078.0
2016-09-09 11:20:00,67.58,67.72,67.55,67.71,109309.0,53.1553,53.2654,53.1317,53.2576,109309.0
2016-09-09 11:30:00,67.71,67.71,67.48,67.5,87351.0,53.2576,53.2576,53.0767,53.0924,87351.0
2016-09-09 11:40:00,67.51,67.53,67.42,67.5,88872.0,53.1003,53.116,53.0295,53.0924,88872.0
2016-09-09 11:50:00,67.5,67.5,67.35,67.41,154054.0,53.0924,53.0924,52.9744,53.0216,154054.0
2016-09-09 12:00:00,67.42,67.51,67.36,67.39,159914.0,53.0295,53.1003,52.9823,53.0059,159914.0
2016-09-09 12:10:00,67.4,67.47,67.3,67.34,139750.0,53.0137,53.0688,52.9351,52.9665,139750.0
2016-09-09 12:20:00,67.34,67.5,67.33,67.47,71521.0,52.9665,53.0924,52.9587,53.0688,71521.0
2016-09-09 12:30:00,67.46,67.47,67.34,67.4,59331.0,53.0609,53.0688,52.9665,53.0137,59331.0
2016-09-09 12:40:00,67.39,67.48,67.32,67.35,79475.0,53.0059,53.0767,52.9508,52.9744,79475.0
2016-09-09 12:50:00,67.37,67.49,67.36,67.47,49177.0,52.9901,53.0845,52.9823,53.0688,49177.0
2016-09-09 13:00:00,67.48,67.48,67.29,67.31,91872.0,53.0767,53.0767,52.9272,52.9429,91872.0
2016-09-09 13:10:00,67.3,67.33,67.19,67.24,75738.0,52.9351,52.9587,52.8486,52.8879,75738.0
2016-09-09 13:20:00,67.23,67.29,67.19,67.26,55735.0,52.88,52.9272,52.8486,52.9036,55735.0
2016-09-09 13:30:00,67.25,67.26,67.04,67.08,79067.0,52.8957,52.9036,52.7306,52.762,79067.0
2016-09-09 13:40:00,67.08,67.09,66.93,66.96,92591.0,52.762,52.7699,52.6441,52.6676,92591.0
2016-09-09 13:50:00,66.97,67.04,66.93,66.99,109148.0,52.6755,52.7306,52.6441,52.6912,109148.0
2016-09-09 14:00:00,66.99,67.0,66.75,66.8,152861.0,52.6912,52.6991,52.5025,52.5418,152861.0
2016-09-09 14:10:00,66.81,66.86,66.72,66.84,146822.0,52.5497,52.589,52.4789,52.5733,146822.0
2016-09-09 14:20:00,66.84,66.9,66.77,66.9,275950.0,52.5733,52.6205,52.5182,52.6205,275950.0
2016-09-09 14:30:00,66.9,67.05,66.87,67.03,126032.0,52.6205,52.7384,52.5969,52.7227,126032.0
2016-09-09 14:40:00,67.04,67.05,66.93,66.97,148530.0,52.7306,52.7384,52.6441,52.6755,148530.0
2016-09-09 14:50:00,66.98,67.15,66.94,67.1,140577.0,52.6834,52.8171,52.6519,52.7778,140577.0
2016-09-09 15:00:00,67.1,67.14,66.98,67.01,125360.0,52.7778,52.8092,52.6834,52.707,125360.0
2016-09-09 15:10:00,67.01,67.12,66.91,67.05,188905.0,52.707,52.7935,52.6283,52.7384,188905.0
2016-09-09 15:20:00,67.05,67.1,66.99,67.06,169115.0,52.7384,52.7778,52.6912,52.7463,169115.0
2016-09-09 15:30:00,67.06,67.07,66.9,66.93,194203.0,52.7463,52.7542,52.6205,52.6441,194203.0
2016-09-09 15:40:00,66.94,66.95,66.78,66.86,301690.0,52.6519,52.6598,52.5261,52.589,301690.0
2016-09-09 15:50:00,66.85,66.88,66.68,66.69,630421.0,52.5811,52.6047,52.4474,52.4553,630421.0
2016-09-12 09:30:00,66.31,66.87,66.3,66.86,233873.0,52.1564,52.5969,52.1485,52.589,233873.0
2016-09-12 09:40:00,66.86,66.87,66.72,66.77,213512.0,52.589,52.5969,52.4789,52.5182,213512.0
2016-09-12 09:50:00,66.76,66.89,66.64,66.87,168501.0,52.5103,52.6126,52.416,52.5969,168501.0
2016-09-12 10:00:00,66.87,67.08,66.86,67.01,117708.0,52.5969,52.762,52.589,52.707,117708.0
2016-09-12 10:10:00,67.01,67.07,66.92,67.03,85337.0,52.707,52.7542,52.6362,52.7227,85337.0
2016-09-12 10:20:00,67.03,67.15,67.01,67.09,99639.0,52.7227,52.8171,52.707,52.7699,99639.0
2016-09-12 10:30:00,67.09,67.15,67.03,67.04,61833.0,52.7699,52.8171,52.7227,52.7306,61833.0
2016-09-12 10:40:00,67.04,67.12,66.96,66.99,72587.0,52.7306,52.7935,52.6676,52.6912,72587.0
2016-09-12 10:50:00,66.99,67.1,66.92,67.07,55794.0,52.6912,52.7778,52.6362,52.7542,55794.0
2016-09-12 11:00:00,67.07,67.17,67.07,67.12,63937.0,52.7542,52.8328,52.7542,52.7935,63937.0
2016-09-12 11:10:00,67.12,67.12,67.01,67.09,52395.0,52.7935,52.7935,52.707,52.7699,52395.0
2016-09-12 11:20:00,67.08,67.14,67.04,67.12,67156.0,52.762,52.8092,52.7306,52.7935,67156.0
2016-09-12 11:30:00,67.13,67.25,67.06,67.19,72742.0,52.8014,52.8957,52.7463,52.8486,72742.0
2016-09-12 11:40:00,67.18,67.25,67.15,67.2,53236.0,52.8407,52.8957,52.8171,52.8564,53236.0
2016-09-12 11:50:00,67.2,67.25,67.14,67.17,53389.0,52.8564,52.8957,52.8092,52.8328,53389.0
2016-09-12 12:00:00,67.17,67.18,67.08,67.15,96825.0,52.8328,52.8407,52.762,52.8171,96825.0
2016-09-12 12:10:00,67.15,67.17,67.06,67.07,76957.0,52.8171,52.8328,52.7463,52.7542,76957.0
2016-09-12 12:20:00,67.07,67.17,67.07,67.16,41021.0,52.7542,52.8328,52.7542,52.825,41021.0
2016-09-12 12:30:00,67.17,67.21,67.14,67.15,51837.0,52.8328,52.8643,52.8092,52.8171,51837.0
2016-09-12 12:40:00,67.16,67.36,67.12,67.36,99211.0,52.825,52.9823,52.7935,52.9823,99211.0
2016-09-12 12:50:00,67.36,67.52,67.36,67.44,90456.0,52.9823,53.1081,52.9823,53.0452,90456.0
2016-09-12 13:00:00,67.45,67.49,67.4,67.4,51024.0,53.0531,53.0845,53.0137,53.0137,51024.0
2016-09-12 13:10:00,67.41,67.58,67.38,67.4,138547.0,53.0216,53.1553,52.998,53.0137,138547.0
2016-09-12 13:20:00,67.4,67.48,67.19,67.22,55452.0,53.0137,53.0767,52.8486,52.8722,55452.0
2016-09-12 13:30:00,67.23,67.35,67.16,67.33,56518.0,52.88,52.9744,52.825,52.9587,56518.0
2016-09-12 13:40:00,67.34,67.51,67.23,67.51,60046.0,52.9665,53.1003,52.88,53.1003,60046.0
2016-09-12 13:50:00,67.52,67.59,67.43,67.56,177525.0,53.1081,53.1632,53.0373,53.1396,177525.0
2016-09-12 14:00:00,67.56,67.72,67.54,67.63,144362.0,53.1396,53.2654,53.1239,53.1946,144362.0
2016-09-12 14:10:00,67.64,67.68,67.58,67.64,101057.0,53.2025,53.234,53.1553,53.2025,101057.0
2016-09-12 14:20:00,67.65,67.68,67.62,67.64,106091.0,53.2104,53.234,53.1868,53.2025,106091.0
2016-09-12 14:30:00,67.64,67.83,67.63,67.81,70646.0,53.2025,53.352,53.1946,53.3362,70646.0
2016-09-12 14:40:00,67.82,67.87,67.74,67.78,157425.0,53.3441,53.3834,53.2812,53.3126,157425.0
2016-09-12 14:50:00,67.79,67.86,67.77,67.83,77506.0,53.3205,53.3755,53.3048,53.352,77506.0
2016-09-12 15:00:00,67.83,67.96,67.83,67.96,77198.0,53.352,53.4542,53.352,53.4542,77198.0
2016-09-12 15:10:00,67.96,68.0,67.82,67.84,92470.0,53.4542,53.4857,53.3441,53.3598,92470.0
2016-09-12 15:20:00,67.85,67.98,67.84,67.91,121633.0,53.3677,53.4699,53.3598,53.4149,121633.0
2016-09-12 15:30:00,67.91,67.94,67.85,67.94,145895.0,53.4149,53.4385,53.3677,53.4385,145895.0
2016-09-12 15:40:00,67.94,68.02,67.89,67.92,205389.0,53.4385,53.5014,53.3991,53.4227,205389.0
2016-09-12 15:50:00,67.92,67.99,67.85,67.94,539229.0,53.4227,53.4778,53.3677,53.4385,539229.0
2016-09-13 09:30:00,68.01,68.55,67.77,68.12,231565.0,53.4935,53.9183,53.3048,53.5801,231565.0
2016-09-13 09:40:00,68.11,68.24,68.0,68.03,191075.0,53.5722,53.6744,53.4857,53.5093,191075.0
2016-09-13 09:50:00,68.02,68.05,67.73,67.8,145282.0,53.5014,53.525,53.2733,53.3284,145282.0
2016-09-13 10:00:00,67.8,67.99,67.72,67.87,180908.0,53.3284,53.4778,53.2654,53.3834,180908.0
2016-09-13 10:10:00,67.87,67.88,67.74,67.74,79153.0,53.3834,53.3913,53.2812,53.2812,79153.0
2016-09-13 10:20:00,67.74,67.82,67.65,67.74,73440.0,53.2812,53.3441,53.2104,53.2812,73440.0
2016-09-13 10:30:00,67.74,67.92,67.67,67.85,66064.0,53.2812,53.4227,53.2261,53.3677,66064.0
2016-09-13 10:40:00,67.86,67.95,67.76,67.76,51779.0,53.3755,53.4463,53.2969,53.2969,51779.0
2016-09-13 10:50:00,67.75,67.75,67.63,67.66,59875.0,53.289,53.289,53.1946,53.2182,59875.0
2016-09-13 11:00:00,67.65,67.68,67.58,67.62,65614.0,53.2104,53.234,53.1553,53.1868,65614.0
2016-09-13 11:10:00,67.62,67.62,67.45,67.58,91406.0,53.1868,53.1868,53.0531,53.1553,91406.0
2016-09-13 11:20:00,67.56,67.62,67.49,67.49,74389.0,53.1396,53.1868,53.0845,53.0845,74389.0
2016-09-13 11:30:00,67.5,67.63,67.49,67.6,190760.0,53.0924,53.1946,53.0845,53.171,190760.0
2016-09-13 11:40:00,67.59,67.63,67.45,67.48,63834.0,53.1632,53.1946,53.0531,53.0767,63834.0
2016-09-13 11:50:00,67.48,67.57,67.43,67.53,44720.0,53.0767,53.1474,53.0373,53.116,44720.0
2016-09-13 12:00:00,67.53,67.63,67.46,67.59,69418.0,53.116,53.1946,53.0609,53.1632,69418.0
2016-09-13 12:10:00,67.58,67.71,67.56,67.62,51122.0,53.1553,53.2576,53.1396,53.1868,51122.0
2016-09-13 12:20:00,67.62,67.65,67.49,67.5,42814.0,53.1868,53.2104,53.0845,53.0924,42814.0
2016-09-13 12:30:00,67.5,67.58,67.43,67.58,51163.0,53.0924,53.1553,53.0373,53.1553,51163.0
2016-09-13 12:40:00,67.57,67.59,67.48,67.5,37449.0,53.1474,53.1632,53.0767,53.0924,37449.0
2016-09-13 12:50:00,67.49,67.5,67.35,67.41,58909.0,53.0845,53.0924,52.9744,53.0216,58909.0
2016-09-13 13:00:00,67.41,67.42,67.27,67.38,57564.0,53.0216,53.0295,52.9115,52.998,57564.0
2016-09-13 13:10:00,67.37,67.52,67.33,67.5,82401.0,52.9901,53.1081,52.9587,53.0924,82401.0
2016-09-13 13:20:00,67.51,67.64,67.45,67.62,55478.0,53.1003,53.2025,53.0531,53.1868,55478.0
2016-09-13 13:30:00,67.61,67.7,67.51,67.65,113432.0,53.1789,53.2497,53.1003,53.2104,113432.0
2016-09-13 13:40:00,67.66,67.71,67.6,67.67,110352.0,53.2182,53.2576,53.171,53.2261,110352.0
2016-09-13 13:50:00,67.67,67.7,67.5,67.57,78388.0,53.2261,53.2497,53.0924,53.1474,78388.0
2016-09-13 14:00:00,67.56,67.64,67.47,67.59,67696.0,53.1396,53.2025,53.0688,53.1632,67696.0
2016-09-13 14:10:00,67.59,67.61,67.41,67.47,59685.0,53.1632,53.1789,53.0216,53.0688,59685.0
2016-09-13 14:20:00,67.46,67.49,67.39,67.41,59620.0,53.0609,53.0845,53.0059,53.0216,59620.0
2016-09-13 14:30:00,67.4,67.48,67.33,67.46,103184.0,53.0137,53.0767,52.9587,53.0609,103184.0
2016-09-13 14:40:00,67.45,67.58,67.39,67.55,70507.0,53.0531,53.1553,53.0059,53.1317,70507.0
2016-09-13 14:50:00,67.56,67.6,67.35,67.35,80398.0,53.1396,53.171,52.9744,52.9744,80398.0
2016-09-13 15:00:00,67.34,67.43,67.3,67.39,103593.0,52.9665,53.0373,52.9351,53.0059,103593.0
2016-09-13 15:10:00,67.39,67.57,67.29,67.48,100804.0,53.0059,53.1474,52.9272,53.0767,100804.0
2016-09-13 15:20:00,67.48,67.59,67.43,67.5,135457.0,53.0767,53.1632,53.0373,53.0924,135457.0
2016-09-13 15:30:00,67.51,67.62,67.48,67.58,161532.0,53.1003,53.1868,53.0767,53.1553,161532.0
2016-09-13 15:40:00,67.58,67.58,67.31,67.44,302735.0,53.1553,53.1553,52.9429,53.0452,302735.0
2016-09-13 15:50:00,67.44,67.59,67.4,67.46,614977.0,53.0452,53.1632,53.0137,53.0609,614977.0
2016-09-14 09:30:00,67.46,67.75,67.41,67.57,113973.0,53.0609,53.289,53.0216,53.1474,113973.0
2016-09-14 09:40:00,67.56,67.61,67.38,67.38,82528.0,53.1396,53.1789,52.998,52.998,82528.0
2016-09-14 09:50:00,67.38,67.48,67.22,67.46,77082.0,52.998,53.0767,52.8722,53.0609,77082.0
2016-09-14 10:00:00,67.45,67.57,67.41,67.55,74961.0,53.0531,53.1474,53.0216,53.1317,74961.0
2016-09-14 10:10:00,67.56,67.64,67.54,67.59,61402.0,53.1396,53.2025,53.1239,53.1632,61402.0
2016-09-14 10:20:00,67.59,67.79,67.57,67.73,62877.0,53.1632,53.3205,53.1474,53.2733,62877.0
2016-09-14 10:30:00,67.73,67.86,67.72,67.75,56677.0,53.2733,53.3755,53.2654,53.289,56677.0
2016-09-14 10:40:00,67.75,67.75,67.67,67.7,47218.0,53.289,53.289,53.2261,53.2497,47218.0
2016-09-14 10:50:00,67.7,67.77,67.58,67.66,79515.0,53.2497,53.3048,53.1553,53.2182,79515.0
2016-09-14 11:00:00,67.65,67.73,67.64,67.65,70542.0,53.2104,53.2733,53.2025,53.2104,70542.0
2016-09-14 11:10:00,67.66,67.82,67.55,67.81,101284.0,53.2182,53.3441,53.1317,53.3362,101284.0
2016-09-14 11:20:00,67.81,67.96,67.81,67.92,54031.0,53.3362,53.4542,53.3362,53.4227,54031.0
2016-09-14 11:30:00,67.92,67.92,67.79,67.85,47546.0,53.4227,53.4227,53.3205,53.3677,47546.0
2016-09-14 11:40:00,67.85,67.87,67.77,67.83,54574.0,53.3677,53.3834,53.3048,53.352,54574.0
2016-09-14 11:50:00,67.84,67.97,67.84,67.94,37725.0,53.3598,53.4621,53.3598,53.4385,37725.0
2016-09-14 12:00:00,67.95,67.97,67.87,67.93,36422.0,53.4463,53.4621,53.3834,53.4306,36422.0
2016-09-14 12:10:00,67.93,68.04,67.91,68.04,38527.0,53.4306,53.5171,53.4149,53.5171,38527.0
2016-09-14 12:20:00,68.04,68.07,68.0,68.03,32040.0,53.5171,53.5407,53.4857,53.5093,32040.0
2016-09-14 12:30:00,68.04,68.05,67.91,67.91,35058.0,53.5171,53.525,53.4149,53.4149,35058.0
2016-09-14 12:40:00,67.9,67.91,67.81,67.83,40690.0,53.407,53.4149,53.3362,53.352,40690.0
2016-09-14 12:50:00,67.82,67.87,67.76,67.86,28456.0,53.3441,53.3834,53.2969,53.3755,28456.0
2016-09-14 13:00:00,67.85,67.93,67.83,67.93,21596.0,53.3677,53.4306,53.352,53.4306,21596.0
2016-09-14 13:10:00,67.93,67.93,67.85,67.89,49573.0,53.4306,53.4306,53.3677,53.3991,49573.0
2016-09-14 13:20:00,67.88,67.97,67.83,67.94,42604.0,53.3913,53.4621,53.352,53.4385,42604.0
2016-09-14 13:30:00,67.94,68.01,67.87,67.87,46193.0,53.4385,53.4935,53.3834,53.3834,46193.0
2016-09-14 13:40:00,67.87,67.9,67.71,67.71,45767.0,53.3834,53.407,53.2576,53.2576,45767.0
2016-09-14 13:50:00,67.71,67.79,67.68,67.78,34126.0,53.2576,53.3205,53.234,53.3126,34126.0
2016-09-14 14:00:00,67.78,67.82,67.62,67.62,43579.0,53.3126,53.3441,53.1868,53.1868,43579.0
2016-09-14 14:10:00,67.63,67.71,67.55,67.68,45564.0,53.1946,53.2576,53.1317,53.234,45564.0
2016-09-14 14:20:00,67.68,67.75,67.64,67.73,44848.0,53.234,53.289,53.2025,53.2733,44848.0
2016-09-14 14:30:00,67.73,67.76,67.67,67.73,61784.0,53.2733,53.2969,53.2261,53.2733,61784.0
2016-09-14 14:40:00,67.73,67.82,67.69,67.72,67061.0,53.2733,53.3441,53.2418,53.2654,67061.0
2016-09-14 14:50:00,67.73,67.82,67.7,67.78,86506.0,53.2733,53.3441,53.2497,53.3126,86506.0
2016-09-14 15:00:00,67.78,67.81,67.62,67.65,61659.0,53.3126,53.3362,53.1868,53.2104,61659.0
2016-09-14 15:10:00,67.65,67.66,67.51,67.57,88198.0,53.2104,53.2182,53.1003,53.1474,88198.0
2016-09-14 15:20:00,67.57,67.62,67.48,67.5,122417.0,53.1474,53.1868,53.0767,53.0924,122417.0
2016-09-14 15:30:00,67.5,67.7,67.5,67.66,126488.0,53.0924,53.2497,53.0924,53.2182,126488.0
2016-09-14 15:40:00,67.66,67.81,67.65,67.8,169681.0,53.2182,53.3362,53.2104,53.3284,169681.0
2016-09-14 15:50:00,67.79,67.81,67.68,67.79,285564.0,53.3205,53.3362,53.234,53.3205,285564.0
2016-09-15 09:30:00,67.8,68.1,67.6,67.93,135004.0,53.3284,53.5643,53.171,53.4306,135004.0
2016-09-15 09:40:00,67.93,68.06,67.87,68.05,249759.0,53.4306,53.5329,53.3834,53.525,249759.0
2016-09-15 09:50:00,68.04,68.24,68.0,68.2,125195.0,53.5171,53.6744,53.4857,53.643,125195.0
2016-09-15 10:00:00,68.2,68.37,68.06,68.32,108782.0,53.643,53.7767,53.5329,53.7374,108782.0
2016-09-15 10:10:00,68.32,68.45,68.3,68.45,164691.0,53.7374,53.8396,53.7216,53.8396,164691.0
2016-09-15 10:20:00,68.45,68.49,68.39,68.48,172844.0,53.8396,53.8711,53.7924,53.8632,172844.0
2016-09-15 10:30:00,68.49,68.67,68.45,68.67,173058.0,53.8711,54.0127,53.8396,54.0127,173058.0
2016-09-15 10:40:00,68.66,68.72,68.56,68.69,131186.0,54.0048,54.052,53.9261,54.0284,131186.0
2016-09-15 10:50:00,68.69,68.89,68.67,68.86,105438.0,54.0284,54.1857,54.0127,54.1621,105438.0
2016-09-15 11:00:00,68.86,69.01,68.86,69.0,102827.0,54.1621,54.2801,54.1621,54.2722,102827.0
2016-09-15 11:10:00,69.0,69.06,68.93,69.02,85282.0,54.2722,54.3194,54.2172,54.2879,85282.0
2016-09-15 11:20:00,69.02,69.09,68.94,69.04,112419.0,54.2879,54.343,54.225,54.3037,112419.0
2016-09-15 11:30:00,69.05,69.11,69.04,69.06,87810.0,54.3115,54.3587,54.3037,54.3194,87810.0
2016-09-15 11:40:00,69.06,69.07,68.95,68.99,92729.0,54.3194,54.3273,54.2329,54.2644,92729.0
2016-09-15 11:50:00,68.99,69.02,68.93,68.95,67990.0,54.2644,54.2879,54.2172,54.2329,67990.0
2016-09-15 12:00:00,68.94,69.04,68.93,69.04,82251.0,54.225,54.3037,54.2172,54.3037,82251.0
2016-09-15 12:10:00,69.04,69.04,68.96,69.02,103661.0,54.3037,54.3037,54.2408,54.2879,103661.0
2016-09-15 12:20:00,69.02,69.06,69.01,69.03,102232.0,54.2879,54.3194,54.2801,54.2958,102232.0
2016-09-15 12:30:00,69.03,69.06,68.97,69.01,130968.0,54.2958,54.3194,54.2486,54.2801,130968.0
2016-09-15 12:40:00,69.01,69.04,68.95,69.03,75213.0,54.2801,54.3037,54.2329,54.2958,75213.0
2016-09-15 12:50:00,69.02,69.06,69.01,69.04,124846.0,54.2879,54.3194,54.2801,54.3037,124846.0
2016-09-15 13:00:00,69.04,69.14,69.04,69.05,97699.0,54.3037,54.3823,54.3037,54.3115,97699.0
2016-09-15 13:10:00,69.05,69.06,68.95,69.02,147078.0,54.3115,54.3194,54.2329,54.2879,147078.0
2016-09-15 13:20:00,69.02,69.07,68.98,69.0,126794.0,54.2879,54.3273,54.2565,54.2722,126794.0
2016-09-15 13:30:00,69.0,69.04,68.98,69.0,123731.0,54.2722,54.3037,54.2565,54.2722,123731.0
2016-09-15 13:40:00,68.99,69.22,68.99,69.22,116533.0,54.2644,54.4453,54.2644,54.4453,116533.0
2016-09-15 13:50:00,69.22,69.25,69.16,69.24,59784.0,54.4453,54.4689,54.3981,54.461,59784.0
2016-09-15 14:00:00,69.24,69.28,69.17,69.19,93086.0,54.461,54.4925,54.4059,54.4217,93086.0
2016-09-15 14:10:00,69.18,69.25,69.17,69.25,185620.0,54.4138,54.4689,54.4059,54.4689,185620.0
2016-09-15 14:20:00,69.25,69.34,69.25,69.31,150802.0,54.4689,54.5396,54.4689,54.5161,150802.0
2016-09-15 14:30:00,69.31,69.36,69.25,69.29,70745.0,54.5161,54.5554,54.4689,54.5003,70745.0
2016-09-15 14:40:00,69.29,69.32,69.17,69.19,101825.0,54.5003,54.5239,54.4059,54.4217,101825.0
2016-09-15 14:50:00,69.18,69.27,69.17,69.23,59750.0,54.4138,54.4846,54.4059,54.4531,59750.0
2016-09-15 15:00:00,69.24,69.35,69.24,69.28,93834.0,54.461,54.5475,54.461,54.4925,93834.0
2016-09-15 15:10:00,69.27,69.28,69.12,69.14,79028.0,54.4846,54.4925,54.3666,54.3823,79028.0
2016-09-15 15:20:00,69.14,69.18,69.1,69.17,116818.0,54.3823,54.4138,54.3509,54.4059,116818.0
2016-09-15 15:30:00,69.17,69.19,69.15,69.19,141195.0,54.4059,54.4217,54.3902,54.4217,141195.0
2016-09-15 15:40:00,69.2,69.24,69.16,69.21,210448.0,54.4295,54.461,54.3981,54.4374,210448.0
2016-09-15 15:50:00,69.21,69.25,69.16,69.21,503894.0,54.4374,54.4689,54.3981,54.4374,503894.0
2016-09-16 09:30:00,69.97,69.97,69.01,69.05,1510516.0,55.0352,55.0352,54.2801,54.3115,1510516.0
2016-09-16 09:40:00,69.06,69.14,68.9,68.99,130186.0,54.3194,54.3823,54.1936,54.2644,130186.0
2016-09-16 09:50:00,68.97,68.99,68.63,68.68,113172.0,54.2486,54.2644,53.9812,54.0205,113172.0
2016-09-16 10:00:00,68.66,68.67,68.47,68.59,102225.0,54.0048,54.0127,53.8553,53.9497,102225.0
2016-09-16 10:10:00,68.6,68.77,68.59,68.69,91623.0,53.9576,54.0913,53.9497,54.0284,91623.0
2016-09-16 10:20:00,68.69,68.75,68.62,68.71,49943.0,54.0284,54.0756,53.9733,54.0441,49943.0
2016-09-16 10:30:00,68.7,68.77,68.59,68.77,60333.0,54.0363,54.0913,53.9497,54.0913,60333.0
2016-09-16 10:40:00,68.79,68.95,68.77,68.86,105738.0,54.107,54.2329,54.0913,54.1621,105738.0
2016-09-16 10:50:00,68.85,68.87,68.81,68.82,73918.0,54.1542,54.17,54.1228,54.1306,73918.0
2016-09-16 11:00:00,68.82,68.82,68.61,68.68,88167.0,54.1306,54.1306,53.9655,54.0205,88167.0
2016-09-16 11:10:00,68.67,68.85,68.66,68.74,40491.0,54.0127,54.1542,54.0048,54.0677,40491.0
2016-09-16 11:20:00,68.73,68.94,68.73,68.88,117743.0,54.0598,54.225,54.0598,54.1778,117743.0
2016-09-16 11:30:00,68.88,68.91,68.78,68.9,80973.0,54.1778,54.2014,54.0992,54.1936,80973.0
2016-09-16 11:40:00,68.9,69.0,68.89,68.94,60371.0,54.1936,54.2722,54.1857,54.225,60371.0
2016-09-16 11:50:00,68.93,68.96,68.88,68.92,30925.0,54.2172,54.2408,54.1778,54.2093,30925.0
2016-09-16 12:00:00,68.92,69.04,68.9,69.03,31270.0,54.2093,54.3037,54.1936,54.2958,31270.0
2016-09-16 12:10:00,69.03,69.06,68.96,69.0,27962.0,54.2958,54.3194,54.2408,54.2722,27962.0
2016-09-16 12:20:00,69.01,69.13,69.0,69.11,58998.0,54.2801,54.3745,54.2722,54.3587,58998.0
2016-09-16 12:30:00,69.1,69.12,68.99,69.01,41726.0,54.3509,54.3666,54.2644,54.2801,41726.0
2016-09-16 12:40:00,69.0,69.0,68.92,68.97,48970.0,54.2722,54.2722,54.2093,54.2486,48970.0
2016-09-16 12:50:00,68.97,69.01,68.93,68.96,50854.0,54.2486,54.2801,54.2172,54.2408,50854.0
2016-09-16 13:00:00,68.96,69.0,68.91,68.96,77533.0,54.2408,54.2722,54.2014,54.2408,77533.0
2016-09-16 13:10:00,68.96,69.01,68.88,68.95,70052.0,54.2408,54.2801,54.1778,54.2329,70052.0
2016-09-16 13:20:00,68.95,68.96,68.9,68.92,39320.0,54.2329,54.2408,54.1936,54.2093,39320.0
2016-09-16 13:30:00,68.91,68.96,68.87,68.94,53120.0,54.2014,54.2408,54.17,54.225,53120.0
2016-09-16 13:40:00,68.94,68.95,68.83,68.9,34152.0,54.225,54.2329,54.1385,54.1936,34152.0
2016-09-16 13:50:00,68.91,68.98,68.89,68.97,74657.0,54.2014,54.2565,54.1857,54.2486,74657.0
2016-09-16 14:00:00,68.97,68.97,68.86,68.89,73037.0,54.2486,54.2486,54.1621,54.1857,73037.0
2016-09-16 14:10:00,68.89,68.97,68.88,68.97,49970.0,54.1857,54.2486,54.1778,54.2486,49970.0
2016-09-16 14:20:00,68.97,69.07,68.95,69.05,54165.0,54.2486,54.3273,54.2329,54.3115,54165.0
2016-09-16 14:30:00,69.06,69.13,69.05,69.09,54572.0,54.3194,54.3745,54.3115,54.343,54572.0
2016-09-16 14:40:00,69.09,69.22,69.09,69.2,76948.0,54.343,54.4453,54.343,54.4295,76948.0
2016-09-16 14:50:00,69.2,69.21,69.11,69.15,62129.0,54.4295,54.4374,54.3587,54.3902,62129.0
2016-09-16 15:00:00,69.15,69.2,69.13,69.14,71715.0,54.3902,54.4295,54.3745,54.3823,71715.0
2016-09-16 15:10:00,69.13,69.22,69.08,69.21,81548.0,54.3745,54.4453,54.3351,54.4374,81548.0
2016-09-16 15:20:00,69.21,69.28,69.2,69.27,119479.0,54.4374,54.4925,54.4295,54.4846,119479.0
2016-09-16 15:30:00,69.26,69.41,69.26,69.4,173053.0,54.4767,54.5947,54.4767,54.5868,173053.0
2016-09-16 15:40:00,69.4,69.44,69.3,69.42,163833.0,54.5868,54.6183,54.5082,54.6026,163833.0
2016-09-16 15:50:00,69.44,69.44,69.33,69.36,641250.0,54.6183,54.6183,54.5318,54.5554,641250.0
2016-09-19 09:30:00,69.83,69.9,69.55,69.88,99348.0,54.9251,54.9801,54.7048,54.9644,99348.0
2016-09-19 09:40:00,69.88,70.0,69.79,69.97,84131.0,54.9644,55.0588,54.8936,55.0352,84131.0
2016-09-19 09:50:00,69.96,70.23,69.96,70.22,167530.0,55.0273,55.2397,55.0273,55.2318,167530.0
2016-09-19 10:00:00,70.22,70.29,70.05,70.15,252217.0,55.2318,55.2869,55.0981,55.1768,252217.0
2016-09-19 10:10:00,70.15,70.19,70.04,70.17,132490.0,55.1768,55.2082,55.0902,55.1925,132490.0
2016-09-19 10:20:00,70.18,70.28,70.03,70.07,175194.0,55.2004,55.279,55.0824,55.1138,175194.0
2016-09-19 10:30:00,70.06,70.13,69.98,70.0,139046.0,55.106,55.161,55.043,55.0588,139046.0
2016-09-19 10:40:00,69.99,70.05,69.95,69.97,50758.0,55.0509,55.0981,55.0194,55.0352,50758.0
2016-09-19 10:50:00,69.97,69.98,69.77,69.83,86918.0,55.0352,55.043,54.8779,54.9251,86918.0
2016-09-19 11:00:00,69.84,69.85,69.74,69.84,47371.0,54.9329,54.9408,54.8543,54.9329,47371.0
2016-09-19 11:10:00,69.83,69.85,69.77,69.78,106653.0,54.9251,54.9408,54.8779,54.8857,106653.0
2016-09-19 11:20:00,69.78,69.85,69.77,69.83,34855.0,54.8857,54.9408,54.8779,54.9251,34855.0
2016-09-19 11:30:00,69.84,69.86,69.74,69.86,45649.0,54.9329,54.9487,54.8543,54.9487,45649.0
2016-09-19 11:40:00,69.87,69.89,69.8,69.83,51979.0,54.9565,54.9723,54.9015,54.9251,51979.0
2016-09-19 11:50:00,69.83,69.92,69.83,69.87,64047.0,54.9251,54.9958,54.9251,54.9565,64047.0
2016-09-19 12:00:00,69.87,69.9,69.78,69.8,62396.0,54.9565,54.9801,54.8857,54.9015,62396.0
2016-09-19 12:10:00,69.8,69.82,69.48,69.53,55764.0,54.9015,54.9172,54.6498,54.6891,55764.0
2016-09-19 12:20:00,69.52,69.56,69.46,69.56,66915.0,54.6812,54.7127,54.634,54.7127,66915.0
2016-09-19 12:30:00,69.54,69.54,69.43,69.46,46131.0,54.697,54.697,54.6104,54.634,46131.0
2016-09-19 12:40:00,69.46,69.54,69.44,69.51,26200.0,54.634,54.697,54.6183,54.6734,26200.0
2016-09-19 12:50:00,69.53,69.55,69.44,69.46,35905.0,54.6891,54.7048,54.6183,54.634,35905.0
2016-09-19 13:00:00,69.45,69.51,69.39,69.49,64652.0,54.6262,54.6734,54.579,54.6576,64652.0
2016-09-19 13:10:00,69.48,69.56,69.47,69.52,122820.0,54.6498,54.7127,54.6419,54.6812,122820.0
2016-09-19 13:20:00,69.53,69.56,69.48,69.51,40932.0,54.6891,54.7127,54.6498,54.6734,40932.0
2016-09-19 13:30:00,69.5,69.51,69.29,69.38,52285.0,54.6655,54.6734,54.5003,54.5711,52285.0
2016-09-19 13:40:00,69.37,69.5,69.37,69.5,83098.0,54.5632,54.6655,54.5632,54.6655,83098.0
2016-09-19 13:50:00,69.49,69.6,69.46,69.59,55216.0,54.6576,54.7442,54.634,54.7363,55216.0
2016-09-19 14:00:00,69.59,69.67,69.57,69.66,44381.0,54.7363,54.7992,54.7206,54.7913,44381.0
2016-09-19 14:10:00,69.66,69.77,69.64,69.69,122734.0,54.7913,54.8779,54.7756,54.8149,122734.0
2016-09-19 14:20:00,69.68,69.71,69.62,69.7,75308.0,54.8071,54.8307,54.7599,54.8228,75308.0
2016-09-19 14:30:00,69.69,69.78,69.67,69.77,158147.0,54.8149,54.8857,54.7992,54.8779,158147.0
2016-09-19 14:40:00,69.77,69.82,69.72,69.78,43654.0,54.8779,54.9172,54.8385,54.8857,43654.0
2016-09-19 14:50:00,69.78,69.81,69.74,69.77,41103.0,54.8857,54.9093,54.8543,54.8779,41103.0
2016-09-19 15:00:00,69.76,69.76,69.67,69.68,39667.0,54.87,54.87,54.7992,54.8071,39667.0
2016-09-19 15:10:00,69.68,69.7,69.57,69.59,56209.0,54.8071,54.8228,54.7206,54.7363,56209.0
2016-09-19 15:20:00,69.59,69.66,69.52,69.53,82726.0,54.7363,54.7913,54.6812,54.6891,82726.0
2016-09-19 15:30:00,69.52,69.59,69.42,69.54,76442.0,54.6812,54.7363,54.6026,54.697,76442.0
2016-09-19 15:40:00,69.55,69.66,69.5,69.62,131630.0,54.7048,54.7913,54.6655,54.7599,131630.0
2016-09-19 15:50:00,69.61,69.64,69.51,69.54,319039.0,54.752,54.7756,54.6734,54.697,319039.0
2016-09-20 09:30:00,69.77,69.9,69.55,69.59,111154.0,54.8779,54.9801,54.7048,54.7363,111154.0
2016-09-20 09:40:00,69.59,69.63,69.49,69.55,47400.0,54.7363,54.7677,54.6576,54.7048,47400.0
2016-09-20 09:50:00,69.55,69.68,69.55,69.6,87675.0,54.7048,54.8071,54.7048,54.7442,87675.0
2016-09-20 10:00:00,69.6,69.7,69.6,69.62,106088.0,54.7442,54.8228,54.7442,54.7599,106088.0
2016-09-20 10:10:00,69.62,69.63,69.45,69.51,40869.0,54.7599,54.7677,54.6262,54.6734,40869.0
2016-09-20 10:20:00,69.51,69.54,69.46,69.51,39608.0,54.6734,54.697,54.634,54.6734,39608.0
2016-09-20 10:30:00,69.51,69.57,69.3,69.31,59378.0,54.6734,54.7206,54.5082,54.5161,59378.0
2016-09-20 10:40:00,69.31,69.42,69.3,69.42,58653.0,54.5161,54.6026,54.5082,54.6026,58653.0
2016-09-20 10:50:00,69.42,69.43,69.37,69.37,35541.0,54.6026,54.6104,54.5632,54.5632,35541.0
2016-09-20 11:00:00,69.38,69.46,69.37,69.45,52049.0,54.5711,54.634,54.5632,54.6262,52049.0
2016-09-20 11:10:00,69.46,69.49,69.45,69.46,29377.0,54.634,54.6576,54.6262,54.634,29377.0
2016-09-20 11:20:00,69.47,69.48,69.35,69.36,64947.0,54.6419,54.6498,54.5475,54.5554,64947.0
2016-09-20 11:30:00,69.37,69.41,69.3,69.3,27466.0,54.5632,54.5947,54.5082,54.5082,27466.0
2016-09-20 11:40:00,69.3,69.32,69.26,69.3,36025.0,54.5082,54.5239,54.4767,54.5082,36025.0
2016-09-20 11:50:00,69.31,69.35,69.24,69.25,28021.0,54.5161,54.5475,54.461,54.4689,28021.0
2016-09-20 12:00:00,69.25,69.28,69.22,69.26,25151.0,54.4689,54.4925,54.4453,54.4767,25151.0
2016-09-20 12:10:00,69.27,69.28,69.2,69.2,47661.0,54.4846,54.4925,54.4295,54.4295,47661.0
2016-09-20 12:20:00,69.21,69.22,69.16,69.2,56172.0,54.4374,54.4453,54.3981,54.4295,56172.0
2016-09-20 12:30:00,69.2,69.2,69.12,69.16,129424.0,54.4295,54.4295,54.3666,54.3981,129424.0
2016-09-20 12:40:00,69.17,69.18,69.05,69.05,80357.0,54.4059,54.4138,54.3115,54.3115,80357.0
2016-09-20 12:50:00,69.06,69.1,69.01,69.02,25668.0,54.3194,54.3509,54.2801,54.2879,25668.0
2016-09-20 13:00:00,69.03,69.08,69.01,69.03,50034.0,54.2958,54.3351,54.2801,54.2958,50034.0
2016-09-20 13:10:00,69.02,69.09,69.01,69.08,32432.0,54.2879,54.343,54.2801,54.3351,32432.0
2016-09-20 13:20:00,69.07,69.11,69.04,69.09,87593.0,54.3273,54.3587,54.3037,54.343,87593.0
2016-09-20 13:30:00,69.11,69.19,69.06,69.18,26773.0,54.3587,54.4217,54.3194,54.4138,26773.0
2016-09-20 13:40:00,69.18,69.23,69.17,69.23,32297.0,54.4138,54.4531,54.4059,54.4531,32297.0
2016-09-20 13:50:00,69.23,69.31,69.21,69.29,40125.0,54.4531,54.5161,54.4374,54.5003,40125.0
2016-09-20 14:00:00,69.29,69.33,69.29,69.32,30812.0,54.5003,54.5318,54.5003,54.5239,30812.0
2016-09-20 14:10:00,69.33,69.33,69.24,69.27,38722.0,54.5318,54.5318,54.461,54.4846,38722.0
2016-09-20 14:20:00,69.26,69.32,69.26,69.32,34156.0,54.4767,54.5239,54.4767,54.5239,34156.0
2016-09-20 14:30:00,69.31,69.37,69.28,69.37,34883.0,54.5161,54.5632,54.4925,54.5632,34883.0
2016-09-20 14:40:00,69.37,69.37,69.26,69.3,46228.0,54.5632,54.5632,54.4767,54.5082,46228.0
2016-09-20 14:50:00,69.29,69.34,69.28,69.32,47712.0,54.5003,54.5396,54.4925,54.5239,47712.0
2016-09-20 15:00:00,69.33,69.36,69.29,69.35,96735.0,54.5318,54.5554,54.5003,54.5475,96735.0
2016-09-20 15:10:00,69.35,69.4,69.34,69.36,71528.0,54.5475,54.5868,54.5396,54.5554,71528.0
2016-09-20 15:20:00,69.37,69.43,69.32,69.39,45726.0,54.5632,54.6104,54.5239,54.579,45726.0
2016-09-20 15:30:00,69.39,69.4,69.31,69.32,61941.0,54.579,54.5868,54.5161,54.5239,61941.0
2016-09-20 15:40:00,69.32,69.34,69.26,69.33,74962.0,54.5239,54.5396,54.4767,54.5318,74962.0
2016-09-20 15:50:00,69.31,69.35,69.19,69.19,312905.0,54.5161,54.5475,54.4217,54.4217,312905.0
2016-09-21 09:30:00,69.41,69.71,69.32,69.5,105133.0,54.5947,54.8307,54.5239,54.6655,105133.0
2016-09-21 09:40:00,69.5,69.58,69.31,69.46,60050.0,54.6655,54.7284,54.5161,54.634,60050.0
2016-09-21 09:50:00,69.47,69.51,69.38,69.41,61953.0,54.6419,54.6734,54.5711,54.5947,61953.0
2016-09-21 10:00:00,69.42,69.45,69.31,69.34,83852.0,54.6026,54.6262,54.5161,54.5396,83852.0
2016-09-21 10:10:00,69.35,69.38,69.31,69.33,88333.0,54.5475,54.5711,54.5161,54.5318,88333.0
2016-09-21 10:20:00,69.33,69.38,69.3,69.34,68434.0,54.5318,54.5711,54.5082,54.5396,68434.0
2016-09-21 10:30:00,69.35,69.39,69.25,69.28,43316.0,54.5475,54.579,54.4689,54.4925,43316.0
2016-09-21 10:40:00,69.29,69.37,69.28,69.31,71176.0,54.5003,54.5632,54.4925,54.5161,71176.0
2016-09-21 10:50:00,69.31,69.32,69.21,69.22,64771.0,54.5161,54.5239,54.4374,54.4453,64771.0
2016-09-21 11:00:00,69.22,69.26,69.15,69.18,32948.0,54.4453,54.4767,54.3902,54.4138,32948.0
2016-09-21 11:10:00,69.18,69.2,69.08,69.14,53661.0,54.4138,54.4295,54.3351,54.3823,53661.0
2016-09-21 11:20:00,69.13,69.19,69.11,69.17,48349.0,54.3745,54.4217,54.3587,54.4059,48349.0
2016-09-21 11:30:00,69.17,69.19,69.0,69.0,112253.0,54.4059,54.4217,54.2722,54.2722,112253.0
2016-09-21 11:40:00,69.01,69.09,68.99,69.05,124662.0,54.2801,54.343,54.2644,54.3115,124662.0
2016-09-21 11:50:00,69.06,69.08,68.99,69.05,49697.0,54.3194,54.3351,54.2644,54.3115,49697.0
2016-09-21 12:00:00,69.04,69.06,69.0,69.02,33042.0,54.3037,54.3194,54.2722,54.2879,33042.0
2016-09-21 12:10:00,69.01,69.01,68.83,68.85,38186.0,54.2801,54.2801,54.1385,54.1542,38186.0
2016-09-21 12:20:00,68.85,68.94,68.85,68.93,19495.0,54.1542,54.225,54.1542,54.2172,19495.0
2016-09-21 12:30:00,68.93,68.96,68.87,68.9,44171.0,54.2172,54.2408,54.17,54.1936,44171.0
2016-09-21 12:40:00,68.89,68.99,68.87,68.98,26777.0,54.1857,54.2644,54.17,54.2565,26777.0
2016-09-21 12:50:00,68.99,69.12,68.99,69.1,30730.0,54.2644,54.3666,54.2644,54.3509,30730.0
2016-09-21 13:00:00,69.1,69.18,69.1,69.15,28691.0,54.3509,54.4138,54.3509,54.3902,28691.0
2016-09-21 13:10:00,69.15,69.15,68.96,68.97,86674.0,54.3902,54.3902,54.2408,54.2486,86674.0
2016-09-21 13:20:00,68.98,69.09,68.96,69.06,71008.0,54.2565,54.343,54.2408,54.3194,71008.0
2016-09-21 13:30:00,69.06,69.08,69.03,69.07,70605.0,54.3194,54.3351,54.2958,54.3273,70605.0
2016-09-21 13:40:00,69.08,69.14,69.02,69.09,64053.0,54.3351,54.3823,54.2879,54.343,64053.0
2016-09-21 13:50:00,69.08,69.22,69.05,69.11,59089.0,54.3351,54.4453,54.3115,54.3587,59089.0
2016-09-21 14:00:00,69.07,69.38,68.98,69.28,135220.0,54.3273,54.5711,54.2565,54.4925,135220.0
2016-09-21 14:10:00,69.28,69.46,69.23,69.25,149527.0,54.4925,54.634,54.4531,54.4689,149527.0
2016-09-21 14:20:00,69.25,69.27,69.01,69.03,169427.0,54.4689,54.4846,54.2801,54.2958,169427.0
2016-09-21 14:30:00,69.03,69.27,69.02,69.23,118454.0,54.2958,54.4846,54.2879,54.4531,118454.0
2016-09-21 14:40:00,69.23,69.33,69.18,69.23,83981.0,54.4531,54.5318,54.4138,54.4531,83981.0
2016-09-21 14:50:00,69.24,69.4,69.19,69.38,79617.0,54.461,54.5868,54.4217,54.5711,79617.0
2016-09-21 15:00:00,69.37,69.42,69.28,69.38,87709.0,54.5632,54.6026,54.4925,54.5711,87709.0
2016-09-21 15:10:00,69.37,69.54,69.36,69.44,75478.0,54.5632,54.697,54.5554,54.6183,75478.0
2016-09-21 15:20:00,69.44,69.51,69.44,69.47,77029.0,54.6183,54.6734,54.6183,54.6419,77029.0
2016-09-21 15:30:00,69.48,69.61,69.48,69.6,81619.0,54.6498,54.752,54.6498,54.7442,81619.0
2016-09-21 15:40:00,69.6,69.64,69.55,69.59,140700.0,54.7442,54.7756,54.7048,54.7363,140700.0
2016-09-21 15:50:00,69.59,69.64,69.53,69.55,386000.0,54.7363,54.7756,54.6891,54.7048,386000.0
2016-09-22 09:30:00,70.01,70.13,69.94,69.96,154248.0,55.0666,55.161,55.0116,55.0273,154248.0
2016-09-22 09:40:00,69.96,70.01,69.88,70.0,80913.0,55.0273,55.0666,54.9644,55.0588,80913.0
2016-09-22 09:50:00,70.0,70.02,69.86,69.87,152505.0,55.0588,55.0745,54.9487,54.9565,152505.0
2016-09-22 10:00:00,69.88,69.92,69.82,69.82,105595.0,54.9644,54.9958,54.9172,54.9172,105595.0
2016-09-22 10:10:00,69.83,69.83,69.71,69.74,45841.0,54.9251,54.9251,54.8307,54.8543,45841.0
2016-09-22 10:20:00,69.74,69.74,69.61,69.73,67978.0,54.8543,54.8543,54.752,54.8464,67978.0
2016-09-22 10:30:00,69.73,69.79,69.63,69.64,106149.0,54.8464,54.8936,54.7677,54.7756,106149.0
2016-09-22 10:40:00,69.63,69.65,69.56,69.59,58919.0,54.7677,54.7835,54.7127,54.7363,58919.0
2016-09-22 10:50:00,69.59,69.64,69.56,69.63,107537.0,54.7363,54.7756,54.7127,54.7677,107537.0
2016-09-22 11:00:00,69.62,69.74,69.62,69.72,40949.0,54.7599,54.8543,54.7599,54.8385,40949.0
2016-09-22 11:10:00,69.72,69.73,69.64,69.72,38681.0,54.8385,54.8464,54.7756,54.8385,38681.0
2016-09-22 11:20:00,69.71,69.73,69.67,69.68,16587.0,54.8307,54.8464,54.7992,54.8071,16587.0
2016-09-22 11:30:00,69.68,69.74,69.67,69.73,32807.0,54.8071,54.8543,54.7992,54.8464,32807.0
2016-09-22 11:40:00,69.72,69.74,69.67,69.67,30961.0,54.8385,54.8543,54.7992,54.7992,30961.0
2016-09-22 11:50:00,69.67,69.68,69.51,69.56,101713.0,54.7992,54.8071,54.6734,54.7127,101713.0
2016-09-22 12:00:00,69.57,69.6,69.55,69.55,35324.0,54.7206,54.7442,54.7048,54.7048,35324.0
2016-09-22 12:10:00,69.55,69.56,69.49,69.5,45227.0,54.7048,54.7127,54.6576,54.6655,45227.0
2016-09-22 12:20:00,69.5,69.57,69.46,69.56,32319.0,54.6655,54.7206,54.634,54.7127,32319.0
2016-09-22 12:30:00,69.56,69.6,69.53,69.55,28041.0,54.7127,54.7442,54.6891,54.7048,28041.0
2016-09-22 12:40:00,69.55,69.56,69.52,69.54,29432.0,54.7048,54.7127,54.6812,54.697,29432.0
2016-09-22 12:50:00,69.55,69.57,69.53,69.57,67620.0,54.7048,54.7206,54.6891,54.7206,67620.0
2016-09-22 13:00:00,69.57,69.63,69.55,69.63,63467.0,54.7206,54.7677,54.7048,54.7677,63467.0
2016-09-22 13:10:00,69.63,69.67,69.62,69.63,14092.0,54.7677,54.7992,54.7599,54.7677,14092.0
2016-09-22 13:20:00,69.62,69.63,69.58,69.61,51243.0,54.7599,54.7677,54.7284,54.752,51243.0
2016-09-22 13:30:00,69.61,69.67,69.6,69.67,27010.0,54.752,54.7992,54.7442,54.7992,27010.0
2016-09-22 13:40:00,69.67,69.68,69.62,69.66,32343.0,54.7992,54.8071,54.7599,54.7913,32343.0
2016-09-22 13:50:00,69.66,69.68,69.62,69.65,39203.0,54.7913,54.8071,54.7599,54.7835,39203.0
2016-09-22 14:00:00,69.65,69.71,69.64,69.69,25591.0,54.7835,54.8307,54.7756,54.8149,25591.0
2016-09-22 14:10:00,69.7,69.7,69.5,69.56,53495.0,54.8228,54.8228,54.6655,54.7127,53495.0
2016-09-22 14:20:00,69.56,69.6,69.51,69.58,106352.0,54.7127,54.7442,54.6734,54.7284,106352.0
2016-09-22 14:30:00,69.58,69.63,69.57,69.63,70807.0,54.7284,54.7677,54.7206,54.7677,70807.0
2016-09-22 14:40:00,69.64,69.68,69.62,69.66,24418.0,54.7756,54.8071,54.7599,54.7913,24418.0
2016-09-22 14:50:00,69.66,69.73,69.62,69.73,39423.0,54.7913,54.8464,54.7599,54.8464,39423.0
2016-09-22 15:00:00,69.72,69.78,69.72,69.72,43332.0,54.8385,54.8857,54.8385,54.8385,43332.0
2016-09-22 15:10:00,69.72,69.75,69.66,69.67,41814.0,54.8385,54.8621,54.7913,54.7992,41814.0
2016-09-22 15:20:00,69.66,69.7,69.64,69.67,61601.0,54.7913,54.8228,54.7756,54.7992,61601.0
2016-09-22 15:30:00,69.68,69.73,69.67,69.72,118012.0,54.8071,54.8464,54.7992,54.8385,118012.0
2016-09-22 15:40:00,69.72,69.75,69.69,69.7,118715.0,54.8385,54.8621,54.8149,54.8228,118715.0
2016-09-22 15:50:00,69.72,69.78,69.7,69.75,456574.0,54.8385,54.8857,54.8228,54.8621,456574.0
2016-09-23 09:30:00,70.0,70.0,69.47,69.56,153539.0,55.0588,55.0588,54.6419,54.7127,153539.0
2016-09-23 09:40:00,69.59,69.63,69.39,69.42,78876.0,54.7363,54.7677,54.579,54.6026,78876.0
2016-09-23 09:50:00,69.42,69.42,69.28,69.39,73970.0,54.6026,54.6026,54.4925,54.579,73970.0
2016-09-23 10:00:00,69.39,69.42,69.34,69.41,87112.0,54.579,54.6026,54.5396,54.5947,87112.0
2016-09-23 10:10:00,69.4,69.41,69.31,69.36,38353.0,54.5868,54.5947,54.5161,54.5554,38353.0
2016-09-23 10:20:00,69.37,69.38,69.23,69.25,49631.0,54.5632,54.5711,54.4531,54.4689,49631.0
2016-09-23 10:30:00,69.25,69.28,69.18,69.2,38587.0,54.4689,54.4925,54.4138,54.4295,38587.0
2016-09-23 10:40:00,69.19,69.33,69.17,69.28,37638.0,54.4217,54.5318,54.4059,54.4925,37638.0
2016-09-23 10:50:00,69.28,69.3,69.23,69.24,39246.0,54.4925,54.5082,54.4531,54.461,39246.0
2016-09-23 11:00:00,69.25,69.34,69.23,69.29,27433.0,54.4689,54.5396,54.4531,54.5003,27433.0
2016-09-23 11:10:00,69.29,69.32,69.26,69.29,25259.0,54.5003,54.5239,54.4767,54.5003,25259.0
2016-09-23 11:20:00,69.28,69.28,69.23,69.26,52937.0,54.4925,54.4925,54.4531,54.4767,52937.0
2016-09-23 11:30:00,69.27,69.37,69.26,69.35,56973.0,54.4846,54.5632,54.4767,54.5475,56973.0
2016-09-23 11:40:00,69.34,69.39,69.34,69.35,60306.0,54.5396,54.579,54.5396,54.5475,60306.0
2016-09-23 11:50:00,69.35,69.37,69.32,69.35,42840.0,54.5475,54.5632,54.5239,54.5475,42840.0
2016-09-23 12:00:00,69.35,69.37,69.32,69.36,36139.0,54.5475,54.5632,54.5239,54.5554,36139.0
2016-09-23 12:10:00,69.37,69.46,69.35,69.45,43231.0,54.5632,54.634,54.5475,54.6262,43231.0
2016-09-23 12:20:00,69.45,69.45,69.41,69.41,35323.0,54.6262,54.6262,54.5947,54.5947,35323.0
2016-09-23 12:30:00,69.42,69.48,69.41,69.47,28467.0,54.6026,54.6498,54.5947,54.6419,28467.0
2016-09-23 12:40:00,69.48,69.49,69.42,69.42,20059.0,54.6498,54.6576,54.6026,54.6026,20059.0
2016-09-23 12:50:00,69.42,69.48,69.42,69.44,24028.0,54.6026,54.6498,54.6026,54.6183,24028.0
2016-09-23 13:00:00,69.44,69.44,69.34,69.35,41021.0,54.6183,54.6183,54.5396,54.5475,41021.0
2016-09-23 13:10:00,69.34,69.35,69.3,69.32,34265.0,54.5396,54.5475,54.5082,54.5239,34265.0
2016-09-23 13:20:00,69.33,69.35,69.27,69.33,31386.0,54.5318,54.5475,54.4846,54.5318,31386.0
2016-09-23 13:30:00,69.33,69.36,69.33,69.33,16434.0,54.5318,54.5554,54.5318,54.5318,16434.0
2016-09-23 13:40:00,69.33,69.35,69.24,69.25,28118.0,54.5318,54.5475,54.461,54.4689,28118.0
2016-09-23 13:50:00,69.24,69.24,69.07,69.1,128288.0,54.461,54.461,54.3273,54.3509,128288.0
2016-09-23 14:00:00,69.09,69.13,69.02,69.1,84104.0,54.343,54.3745,54.2879,54.3509,84104.0
2016-09-23 14:10:00,69.11,69.12,69.04,69.11,56435.0,54.3587,54.3666,54.3037,54.3587,56435.0
2016-09-23 14:20:00,69.11,69.15,69.06,69.15,36997.0,54.3587,54.3902,54.3194,54.3902,36997.0
2016-09-23 14:30:00,69.14,69.17,69.08,69.13,43160.0,54.3823,54.4059,54.3351,54.3745,43160.0
2016-09-23 14:40:00,69.13,69.15,69.09,69.14,28837.0,54.3745,54.3902,54.343,54.3823,28837.0
2016-09-23 14:50:00,69.15,69.2,69.13,69.19,46188.0,54.3902,54.4295,54.3745,54.4217,46188.0
2016-09-23 15:00:00,69.18,69.25,69.14,69.19,46236.0,54.4138,54.4689,54.3823,54.4217,46236.0
2016-09-23 15:10:00,69.19,69.2,69.11,69.13,51557.0,54.4217,54.4295,54.3587,54.3745,51557.0
2016-09-23 15:20:00,69.14,69.21,69.1,69.21,42245.0,54.3823,54.4374,54.3509,54.4374,42245.0
2016-09-23 15:30:00,69.21,69.28,69.12,69.13,75485.0,54.4374,54.4925,54.3666,54.3745,75485.0
2016-09-23 15:40:00,69.12,69.12,69.05,69.09,112788.0,54.3666,54.3666,54.3115,54.343,112788.0
2016-09-23 15:50:00,69.08,69.11,68.98,68.98,364660.0,54.3351,54.3587,54.2565,54.2565,364660.0
2016-09-26 09:30:00,68.55,68.7,68.13,68.41,93967.0,53.9183,54.0363,53.5879,53.8082,93967.0
2016-09-26 09:40:00,68.4,68.5,68.38,68.5,43336.0,53.8003,53.8789,53.7846,53.8789,43336.0
2016-09-26 09:50:00,68.49,68.62,68.46,68.53,168677.0,53.8711,53.9733,53.8475,53.9025,168677.0
2016-09-26 10:00:00,68.54,68.66,68.47,68.63,94923.0,53.9104,54.0048,53.8553,53.9812,94923.0
2016-09-26 10:10:00,68.63,68.77,68.62,68.67,63099.0,53.9812,54.0913,53.9733,54.0127,63099.0
2016-09-26 10:20:00,68.67,68.71,68.61,68.64,26804.0,54.0127,54.0441,53.9655,53.9891,26804.0
2016-09-26 10:30:00,68.65,68.74,68.63,68.66,152438.0,53.9969,54.0677,53.9812,54.0048,152438.0
2016-09-26 10:40:00,68.66,68.68,68.59,68.62,66732.0,54.0048,54.0205,53.9497,53.9733,66732.0
2016-09-26 10:50:00,68.63,68.7,68.62,68.64,53586.0,53.9812,54.0363,53.9733,53.9891,53586.0
2016-09-26 11:00:00,68.63,68.67,68.55,68.58,51023.0,53.9812,54.0127,53.9183,53.9419,51023.0
2016-09-26 11:10:00,68.59,68.61,68.56,68.59,26919.0,53.9497,53.9655,53.9261,53.9497,26919.0
2016-09-26 11:20:00,68.59,68.61,68.52,68.54,48230.0,53.9497,53.9655,53.8947,53.9104,48230.0
2016-09-26 11:30:00,68.55,68.57,68.43,68.57,44543.0,53.9183,53.934,53.8239,53.934,44543.0
2016-09-26 11:40:00,68.57,68.61,68.52,68.55,65215.0,53.934,53.9655,53.8947,53.9183,65215.0
2016-09-26 11:50:00,68.56,68.62,68.52,68.61,33875.0,53.9261,53.9733,53.8947,53.9655,33875.0
2016-09-26 12:00:00,68.59,68.68,68.58,68.66,33636.0,53.9497,54.0205,53.9419,54.0048,33636.0
2016-09-26 12:10:00,68.64,68.64,68.57,68.58,111966.0,53.9891,53.9891,53.934,53.9419,111966.0
2016-09-26 12:20:00,68.58,68.62,68.56,68.57,38751.0,53.9419,53.9733,53.9261,53.934,38751.0
2016-09-26 12:30:00,68.57,68.61,68.52,68.56,27888.0,53.934,53.9655,53.8947,53.9261,27888.0
2016-09-26 12:40:00,68.55,68.65,68.52,68.63,33235.0,53.9183,53.9969,53.8947,53.9812,33235.0
2016-09-26 12:50:00,68.63,68.66,68.61,68.62,21729.0,53.9812,54.0048,53.9655,53.9733,21729.0
2016-09-26 13:00:00,68.62,68.62,68.52,68.52,61332.0,53.9733,53.9733,53.8947,53.8947,61332.0
2016-09-26 13:10:00,68.51,68.53,68.47,68.52,32290.0,53.8868,53.9025,53.8553,53.8947,32290.0
2016-09-26 13:20:00,68.53,68.55,68.42,68.42,55548.0,53.9025,53.9183,53.816,53.816,55548.0
2016-09-26 13:30:00,68.42,68.46,68.37,68.37,45458.0,53.816,53.8475,53.7767,53.7767,45458.0
2016-09-26 13:40:00,68.38,68.44,68.35,68.44,35058.0,53.7846,53.8317,53.761,53.8317,35058.0
2016-09-26 13:50:00,68.44,68.51,68.43,68.48,28331.0,53.8317,53.8868,53.8239,53.8632,28331.0
2016-09-26 14:00:00,68.47,68.56,68.45,68.54,37429.0,53.8553,53.9261,53.8396,53.9104,37429.0
2016-09-26 14:10:00,68.54,68.58,68.5,68.57,22621.0,53.9104,53.9419,53.8789,53.934,22621.0
2016-09-26 14:20:00,68.56,68.59,68.52,68.57,24572.0,53.9261,53.9497,53.8947,53.934,24572.0
2016-09-26 14:30:00,68.56,68.57,68.45,68.47,52952.0,53.9261,53.934,53.8396,53.8553,52952.0
2016-09-26 14:40:00,68.46,68.49,68.45,68.48,26958.0,53.8475,53.8711,53.8396,53.8632,26958.0
2016-09-26 14:50:00,68.49,68.52,68.48,68.5,36139.0,53.8711,53.8947,53.8632,53.8789,36139.0
2016-09-26 15:00:00,68.49,68.57,68.44,68.49,58555.0,53.8711,53.934,53.8317,53.8711,58555.0
2016-09-26 15:10:00,68.49,68.5,68.39,68.39,82741.0,53.8711,53.8789,53.7924,53.7924,82741.0
2016-09-26 15:20:00,68.39,68.53,68.39,68.52,59916.0,53.7924,53.9025,53.7924,53.8947,59916.0
2016-09-26 15:30:00,68.51,68.55,68.4,68.42,84305.0,53.8868,53.9183,53.8003,53.816,84305.0
2016-09-26 15:40:00,68.42,68.46,68.36,68.45,98641.0,53.816,53.8475,53.7688,53.8396,98641.0
2016-09-26 15:50:00,68.45,68.46,68.35,68.41,237103.0,53.8396,53.8475,53.761,53.8082,237103.0
2016-09-27 09:30:00,68.39,68.62,68.08,68.62,98652.0,53.7924,53.9733,53.5486,53.9733,98652.0
2016-09-27 09:40:00,68.62,68.7,68.57,68.64,79910.0,53.9733,54.0363,53.934,53.9891,79910.0
2016-09-27 09:50:00,68.64,68.85,68.6,68.84,97386.0,53.9891,54.1542,53.9576,54.1464,97386.0
2016-09-27 10:00:00,68.83,68.99,68.8,68.95,83272.0,54.1385,54.2644,54.1149,54.2329,83272.0
2016-09-27 10:10:00,68.94,69.0,68.87,68.98,114369.0,54.225,54.2722,54.17,54.2565,114369.0
2016-09-27 10:20:00,68.97,69.01,68.94,69.0,89239.0,54.2486,54.2801,54.225,54.2722,89239.0
2016-09-27 10:30:00,69.0,69.05,68.96,68.98,71847.0,54.2722,54.3115,54.2408,54.2565,71847.0
2016-09-27 10:40:00,68.97,68.97,68.88,68.95,144255.0,54.2486,54.2486,54.1778,54.2329,144255.0
2016-09-27 10:50:00,68.95,68.97,68.83,68.85,82321.0,54.2329,54.2486,54.1385,54.1542,82321.0
2016-09-27 11:00:00,68.86,68.94,68.84,68.94,52793.0,54.1621,54.225,54.1464,54.225,52793.0
2016-09-27 11:10:00,68.94,69.0,68.87,68.9,91369.0,54.225,54.2722,54.17,54.1936,91369.0
2016-09-27 11:20:00,68.9,69.0,68.89,68.98,118156.0,54.1936,54.2722,54.1857,54.2565,118156.0
2016-09-27 11:30:00,68.98,69.15,68.92,69.15,120302.0,54.2565,54.3902,54.2093,54.3902,120302.0
2016-09-27 11:40:00,69.15,69.16,69.09,69.12,93756.0,54.3902,54.3981,54.343,54.3666,93756.0
2016-09-27 11:50:00,69.12,69.19,69.06,69.19,66945.0,54.3666,54.4217,54.3194,54.4217,66945.0
2016-09-27 12:00:00,69.19,69.22,69.17,69.2,49509.0,54.4217,54.4453,54.4059,54.4295,49509.0
2016-09-27 12:10:00,69.19,69.19,69.11,69.17,39704.0,54.4217,54.4217,54.3587,54.4059,39704.0
2016-09-27 12:20:00,69.17,69.35,69.14,69.29,65195.0,54.4059,54.5475,54.3823,54.5003,65195.0
2016-09-27 12:30:00,69.3,69.32,69.26,69.31,39773.0,54.5082,54.5239,54.4767,54.5161,39773.0
2016-09-27 12:40:00,69.31,69.36,69.28,69.32,32660.0,54.5161,54.5554,54.4925,54.5239,32660.0
2016-09-27 12:50:00,69.31,69.41,69.3,69.41,23033.0,54.5161,54.5947,54.5082,54.5947,23033.0
2016-09-27 13:00:00,69.4,69.45,69.35,69.36,44032.0,54.5868,54.6262,54.5475,54.5554,44032.0
2016-09-27 13:10:00,69.36,69.39,69.3,69.39,32667.0,54.5554,54.579,54.5082,54.579,32667.0
2016-09-27 13:20:00,69.39,69.41,69.35,69.38,26718.0,54.579,54.5947,54.5475,54.5711,26718.0
2016-09-27 13:30:00,69.38,69.42,69.34,69.36,33878.0,54.5711,54.6026,54.5396,54.5554,33878.0
2016-09-27 13:40:00,69.35,69.41,69.34,69.35,32661.0,54.5475,54.5947,54.5396,54.5475,32661.0
2016-09-27 13:50:00,69.35,69.4,69.33,69.36,53031.0,54.5475,54.5868,54.5318,54.5554,53031.0
2016-09-27 14:00:00,69.35,69.4,69.33,69.34,59757.0,54.5475,54.5868,54.5318,54.5396,59757.0
2016-09-27 14:10:00,69.34,69.41,69.33,69.39,66158.0,54.5396,54.5947,54.5318,54.579,66158.0
2016-09-27 14:20:00,69.39,69.42,69.37,69.41,44558.0,54.579,54.6026,54.5632,54.5947,44558.0
2016-09-27 14:30:00,69.4,69.41,69.33,69.36,88610.0,54.5868,54.5947,54.5318,54.5554,88610.0
2016-09-27 14:40:00,69.36,69.37,69.31,69.32,76926.0,54.5554,54.5632,54.5161,54.5239,76926.0
2016-09-27 14:50:00,69.32,69.32,69.27,69.28,68574.0,54.5239,54.5239,54.4846,54.4925,68574.0
2016-09-27 15:00:00,69.28,69.3,69.28,69.29,58342.0,54.4925,54.5082,54.4925,54.5003,58342.0
2016-09-27 15:10:00,69.3,69.33,69.27,69.31,64165.0,54.5082,54.5318,54.4846,54.5161,64165.0
2016-09-27 15:20:00,69.32,69.33,69.29,69.33,121666.0,54.5239,54.5318,54.5003,54.5318,121666.0
2016-09-27 15:30:00,69.33,69.33,69.24,69.33,181650.0,54.5318,54.5318,54.461,54.5318,181650.0
2016-09-27 15:40:00,69.33,69.46,69.33,69.45,169766.0,54.5318,54.634,54.5318,54.6262,169766.0
2016-09-27 15:50:00,69.45,69.47,69.37,69.45,468562.0,54.6262,54.6419,54.5632,54.6262,468562.0
2016-09-28 09:30:00,69.4,69.5,69.28,69.36,94830.0,54.5868,54.6655,54.4925,54.5554,94830.0
2016-09-28 09:40:00,69.38,69.55,69.38,69.53,82923.0,54.5711,54.7048,54.5711,54.6891,82923.0
2016-09-28 09:50:00,69.54,69.56,69.46,69.52,36084.0,54.697,54.7127,54.634,54.6812,36084.0
2016-09-28 10:00:00,69.53,69.62,69.44,69.47,52345.0,54.6891,54.7599,54.6183,54.6419,52345.0
2016-09-28 10:10:00,69.47,69.51,69.33,69.37,32771.0,54.6419,54.6734,54.5318,54.5632,32771.0
2016-09-28 10:20:00,69.36,69.43,69.31,69.43,38124.0,54.5554,54.6104,54.5161,54.6104,38124.0
2016-09-28 10:30:00,69.44,69.45,69.31,69.32,72774.0,54.6183,54.6262,54.5161,54.5239,72774.0
2016-09-28 10:40:00,69.32,69.47,69.32,69.4,93902.0,54.5239,54.6419,54.5239,54.5868,93902.0
2016-09-28 10:50:00,69.4,69.49,69.36,69.4,128784.0,54.5868,54.6576,54.5554,54.5868,128784.0
2016-09-28 11:00:00,69.41,69.44,69.31,69.33,149385.0,54.5947,54.6183,54.5161,54.5318,149385.0
2016-09-28 11:10:00,69.33,69.44,69.32,69.36,76527.0,54.5318,54.6183,54.5239,54.5554,76527.0
2016-09-28 11:20:00,69.36,69.39,69.26,69.29,71476.0,54.5554,54.579,54.4767,54.5003,71476.0
2016-09-28 11:30:00,69.28,69.33,69.22,69.28,43816.0,54.4925,54.5318,54.4453,54.4925,43816.0
2016-09-28 11:40:00,69.28,69.41,69.28,69.38,38468.0,54.4925,54.5947,54.4925,54.5711,38468.0
2016-09-28 11:50:00,69.38,69.46,69.37,69.46,50572.0,54.5711,54.634,54.5632,54.634,50572.0
2016-09-28 12:00:00,69.46,69.47,69.41,69.41,75466.0,54.634,54.6419,54.5947,54.5947,75466.0
2016-09-28 12:10:00,69.41,69.5,69.41,69.43,41144.0,54.5947,54.6655,54.5947,54.6104,41144.0
2016-09-28 12:20:00,69.43,69.45,69.4,69.44,64337.0,54.6104,54.6262,54.5868,54.6183,64337.0
2016-09-28 12:30:00,69.44,69.5,69.41,69.48,131712.0,54.6183,54.6655,54.5947,54.6498,131712.0
2016-09-28 12:40:00,69.48,69.53,69.42,69.48,50006.0,54.6498,54.6891,54.6026,54.6498,50006.0
2016-09-28 12:50:00,69.48,69.51,69.45,69.46,29840.0,54.6498,54.6734,54.6262,54.634,29840.0
2016-09-28 13:00:00,69.45,69.45,69.36,69.42,41338.0,54.6262,54.6262,54.5554,54.6026,41338.0
2016-09-28 13:10:00,69.42,69.46,69.38,69.38,29015.0,54.6026,54.634,54.5711,54.5711,29015.0
2016-09-28 13:20:00,69.39,69.52,69.39,69.51,59493.0,54.579,54.6812,54.579,54.6734,59493.0
2016-09-28 13:30:00,69.51,69.59,69.5,69.56,33544.0,54.6734,54.7363,54.6655,54.7127,33544.0
2016-09-28 13:40:00,69.56,69.61,69.53,69.54,47550.0,54.7127,54.752,54.6891,54.697,47550.0
2016-09-28 13:50:00,69.54,69.55,69.5,69.55,43801.0,54.697,54.7048,54.6655,54.7048,43801.0
2016-09-28 14:00:00,69.55,69.56,69.48,69.5,51398.0,54.7048,54.7127,54.6498,54.6655,51398.0
2016-09-28 14:10:00,69.5,69.63,69.5,69.62,56441.0,54.6655,54.7677,54.6655,54.7599,56441.0
2016-09-28 14:20:00,69.61,69.72,69.57,69.64,67898.0,54.752,54.8385,54.7206,54.7756,67898.0
2016-09-28 14:30:00,69.65,69.66,69.55,69.61,55250.0,54.7835,54.7913,54.7048,54.752,55250.0
2016-09-28 14:40:00,69.61,69.69,69.6,69.66,63719.0,54.752,54.8149,54.7442,54.7913,63719.0
2016-09-28 14:50:00,69.65,69.69,69.62,69.66,40991.0,54.7835,54.8149,54.7599,54.7913,40991.0
2016-09-28 15:00:00,69.66,69.69,69.61,69.64,60226.0,54.7913,54.8149,54.752,54.7756,60226.0
2016-09-28 15:10:00,69.64,69.67,69.61,69.62,44420.0,54.7756,54.7992,54.752,54.7599,44420.0
2016-09-28 15:20:00,69.62,69.68,69.59,69.61,60293.0,54.7599,54.8071,54.7363,54.752,60293.0
2016-09-28 15:30:00,69.61,69.61,69.54,69.59,79485.0,54.752,54.752,54.697,54.7363,79485.0
2016-09-28 15:40:00,69.59,69.69,69.57,69.65,97447.0,54.7363,54.8149,54.7206,54.7835,97447.0
2016-09-28 15:50:00,69.67,69.78,69.65,69.73,250031.0,54.7992,54.8857,54.7835,54.8464,250031.0
2016-09-29 09:30:00,69.63,69.73,69.46,69.51,87549.0,54.7677,54.8464,54.634,54.6734,87549.0
2016-09-29 09:40:00,69.52,69.56,69.47,69.5,55052.0,54.6812,54.7127,54.6419,54.6655,55052.0
2016-09-29 09:50:00,69.5,69.55,69.49,69.52,76784.0,54.6655,54.7048,54.6576,54.6812,76784.0
2016-09-29 10:00:00,69.52,69.59,69.28,69.33,137575.0,54.6812,54.7363,54.4925,54.5318,137575.0
2016-09-29 10:10:00,69.34,69.52,69.27,69.51,90540.0,54.5396,54.6812,54.4846,54.6734,90540.0
2016-09-29 10:20:00,69.5,69.53,69.44,69.46,46137.0,54.6655,54.6891,54.6183,54.634,46137.0
2016-09-29 10:30:00,69.46,69.47,69.4,69.44,62122.0,54.634,54.6419,54.5868,54.6183,62122.0
2016-09-29 10:40:00,69.43,69.46,69.35,69.4,37554.0,54.6104,54.634,54.5475,54.5868,37554.0
2016-09-29 10:50:00,69.4,69.48,69.38,69.42,44329.0,54.5868,54.6498,54.5711,54.6026,44329.0
2016-09-29 11:00:00,69.42,69.46,69.38,69.45,48295.0,54.6026,54.634,54.5711,54.6262,48295.0
2016-09-29 11:10:00,69.45,69.45,69.36,69.43,70262.0,54.6262,54.6262,54.5554,54.6104,70262.0
2016-09-29 11:20:00,69.43,69.45,69.34,69.44,41341.0,54.6104,54.6262,54.5396,54.6183,41341.0
2016-09-29 11:30:00,69.43,69.54,69.43,69.5,40295.0,54.6104,54.697,54.6104,54.6655,40295.0
2016-09-29 11:40:00,69.5,69.56,69.49,69.51,47947.0,54.6655,54.7127,54.6576,54.6734,47947.0
2016-09-29 11:50:00,69.51,69.54,69.49,69.52,34053.0,54.6734,54.697,54.6576,54.6812,34053.0
2016-09-29 12:00:00,69.52,69.61,69.47,69.6,75977.0,54.6812,54.752,54.6419,54.7442,75977.0
2016-09-29 12:10:00,69.6,69.63,69.6,69.61,25111.0,54.7442,54.7677,54.7442,54.752,25111.0
2016-09-29 12:20:00,69.61,69.69,69.61,69.62,37364.0,54.752,54.8149,54.752,54.7599,37364.0
2016-09-29 12:30:00,69.61,69.65,69.56,69.59,41305.0,54.752,54.7835,54.7127,54.7363,41305.0
2016-09-29 12:40:00,69.59,69.6,69.36,69.38,82381.0,54.7363,54.7442,54.5554,54.5711,82381.0
2016-09-29 12:50:00,69.38,69.38,69.25,69.34,216473.0,54.5711,54.5711,54.4689,54.5396,216473.0
2016-09-29 13:00:00,69.35,69.37,69.22,69.34,174523.0,54.5475,54.5632,54.4453,54.5396,174523.0
2016-09-29 13:10:00,69.34,70.05,69.34,70.03,335697.0,54.5396,55.0981,54.5396,55.0824,335697.0
2016-09-29 13:20:00,70.02,70.28,70.0,70.23,248109.0,55.0745,55.279,55.0588,55.2397,248109.0
2016-09-29 13:30:00,70.23,70.27,70.15,70.18,142770.0,55.2397,55.2711,55.1768,55.2004,142770.0
2016-09-29 13:40:00,70.18,70.19,69.92,69.92,138846.0,55.2004,55.2082,54.9958,54.9958,138846.0
2016-09-29 13:50:00,69.91,69.93,69.65,69.79,104986.0,54.988,55.0037,54.7835,54.8936,104986.0
2016-09-29 14:00:00,69.79,69.89,69.71,69.83,51199.0,54.8936,54.9723,54.8307,54.9251,51199.0
2016-09-29 14:10:00,69.82,69.85,69.7,69.82,135328.0,54.9172,54.9408,54.8228,54.9172,135328.0
2016-09-29 14:20:00,69.83,70.0,69.81,69.97,60521.0,54.9251,55.0588,54.9093,55.0352,60521.0
2016-09-29 14:30:00,69.97,70.14,69.96,70.11,62890.0,55.0352,55.1689,55.0273,55.1453,62890.0
2016-09-29 14:40:00,70.11,70.14,70.05,70.07,58499.0,55.1453,55.1689,55.0981,55.1138,58499.0
2016-09-29 14:50:00,70.08,70.08,69.86,69.88,51393.0,55.1217,55.1217,54.9487,54.9644,51393.0
2016-09-29 15:00:00,69.89,69.93,69.82,69.91,59624.0,54.9723,55.0037,54.9172,54.988,59624.0
2016-09-29 15:10:00,69.91,69.98,69.85,69.85,55614.0,54.988,55.043,54.9408,54.9408,55614.0
2016-09-29 15:20:00,69.84,69.91,69.73,69.89,73632.0,54.9329,54.988,54.8464,54.9723,73632.0
2016-09-29 15:30:00,69.9,70.02,69.87,70.0,118823.0,54.9801,55.0745,54.9565,55.0588,118823.0
2016-09-29 15:40:00,70.01,70.03,69.88,69.95,125038.0,55.0666,55.0824,54.9644,55.0194,125038.0
2016-09-29 15:50:00,69.95,69.95,69.83,69.84,218300.0,55.0194,55.0194,54.9251,54.9329,218300.0
2016-09-30 09:30:00,69.95,70.25,69.84,70.16,180989.0,55.0194,55.2554,54.9329,55.1846,180989.0
2016-09-30 09:40:00,70.16,70.23,70.01,70.19,96116.0,55.1846,55.2397,55.0666,55.2082,96116.0
2016-09-30 09:50:00,70.2,70.26,70.1,70.17,93117.0,55.2161,55.2633,55.1374,55.1925,93117.0
2016-09-30 10:00:00,70.18,70.32,70.17,70.27,120689.0,55.2004,55.3105,55.1925,55.2711,120689.0
2016-09-30 10:10:00,70.27,70.3,70.17,70.21,116712.0,55.2711,55.2947,55.1925,55.2239,116712.0
2016-09-30 10:20:00,70.21,70.28,70.12,70.27,137345.0,55.2239,55.279,55.1532,55.2711,137345.0
2016-09-30 10:30:00,70.27,70.35,70.24,70.26,92074.0,55.2711,55.3341,55.2475,55.2633,92074.0
2016-09-30 10:40:00,70.27,70.35,70.17,70.18,93687.0,55.2711,55.3341,55.1925,55.2004,93687.0
2016-09-30 10:50:00,70.19,70.22,70.11,70.22,78068.0,55.2082,55.2318,55.1453,55.2318,78068.0
2016-09-30 11:00:00,70.2,70.26,70.19,70.21,130792.0,55.2161,55.2633,55.2082,55.2239,130792.0
2016-09-30 11:10:00,70.21,70.36,70.21,70.33,106626.0,55.2239,55.3419,55.2239,55.3183,106626.0
2016-09-30 11:20:00,70.34,70.4,70.34,70.34,53196.0,55.3262,55.3734,55.3262,55.3262,53196.0
2016-09-30 11:30:00,70.34,70.47,70.34,70.38,102995.0,55.3262,55.4285,55.3262,55.3577,102995.0
2016-09-30 11:40:00,70.38,70.41,70.32,70.38,44588.0,55.3577,55.3813,55.3105,55.3577,44588.0
2016-09-30 11:50:00,70.37,70.37,70.26,70.27,57581.0,55.3498,55.3498,55.2633,55.2711,57581.0
2016-09-30 12:00:00,70.28,70.36,70.25,70.36,49018.0,55.279,55.3419,55.2554,55.3419,49018.0
2016-09-30 12:10:00,70.36,70.44,70.33,70.44,39847.0,55.3419,55.4049,55.3183,55.4049,39847.0
2016-09-30 12:20:00,70.43,70.56,70.43,70.53,40657.0,55.397,55.4992,55.397,55.4756,40657.0
2016-09-30 12:30:00,70.53,70.58,70.52,70.55,32531.0,55.4756,55.515,55.4678,55.4914,32531.0
2016-09-30 12:40:00,70.55,70.57,70.43,70.47,42524.0,55.4914,55.5071,55.397,55.4285,42524.0
2016-09-30 12:50:00,70.48,70.48,70.4,70.41,31758.0,55.4363,55.4363,55.3734,55.3813,31758.0
2016-09-30 13:00:00,70.42,70.5,70.4,70.45,34124.0,55.3891,55.452,55.3734,55.4127,34124.0
2016-09-30 13:10:00,70.45,70.46,70.33,70.34,67528.0,55.4127,55.4206,55.3183,55.3262,67528.0
2016-09-30 13:20:00,70.34,70.38,70.28,70.33,49682.0,55.3262,55.3577,55.279,55.3183,49682.0
2016-09-30 13:30:00,70.34,70.39,70.24,70.37,134743.0,55.3262,55.3655,55.2475,55.3498,134743.0
2016-09-30 13:40:00,70.37,70.53,70.36,70.52,67461.0,55.3498,55.4756,55.3419,55.4678,67461.0
2016-09-30 13:50:00,70.52,70.52,70.42,70.46,47197.0,55.4678,55.4678,55.3891,55.4206,47197.0
2016-09-30 14:00:00,70.46,70.49,70.42,70.46,75349.0,55.4206,55.4442,55.3891,55.4206,75349.0
2016-09-30 14:10:00,70.46,70.51,70.43,70.46,56798.0,55.4206,55.4599,55.397,55.4206,56798.0
2016-09-30 14:20:00,70.46,70.49,70.39,70.39,49019.0,55.4206,55.4442,55.3655,55.3655,49019.0
2016-09-30 14:30:00,70.4,70.43,70.37,70.37,48473.0,55.3734,55.397,55.3498,55.3498,48473.0
2016-09-30 14:40:00,70.36,70.42,70.35,70.4,41430.0,55.3419,55.3891,55.3341,55.3734,41430.0
2016-09-30 14:50:00,70.39,70.41,70.35,70.36,61536.0,55.3655,55.3813,55.3341,55.3419,61536.0
2016-09-30 15:00:00,70.36,70.41,70.35,70.39,50622.0,55.3419,55.3813,55.3341,55.3655,50622.0
2016-09-30 15:10:00,70.39,70.42,70.33,70.36,76377.0,55.3655,55.3891,55.3183,55.3419,76377.0
2016-09-30 15:20:00,70.36,70.37,70.3,70.31,74609.0,55.3419,55.3498,55.2947,55.3026,74609.0
2016-09-30 15:30:00,70.31,70.32,70.22,70.31,109009.0,55.3026,55.3105,55.2318,55.3026,109009.0
2016-09-30 15:40:00,70.31,70.38,70.27,70.3,140197.0,55.3026,55.3577,55.2711,55.2947,140197.0
2016-09-30 15:50:00,70.31,70.4,70.15,70.17,410997.0,55.3026,55.3734,55.1768,55.1925,410997.0
2016-10-03 09:30:00,70.08,70.26,70.0,70.14,109489.0,55.1217,55.2633,55.0588,55.1689,109489.0
2016-10-03 09:40:00,70.14,70.19,70.08,70.13,89770.0,55.1689,55.2082,55.1217,55.161,89770.0
2016-10-03 09:50:00,70.13,70.13,70.01,70.05,111050.0,55.161,55.161,55.0666,55.0981,111050.0
2016-10-03 10:00:00,70.06,70.13,69.91,70.04,102432.0,55.106,55.161,54.988,55.0902,102432.0
2016-10-03 10:10:00,70.04,70.07,69.95,69.98,67910.0,55.0902,55.1138,55.0194,55.043,67910.0
2016-10-03 10:20:00,69.98,69.99,69.84,69.84,66939.0,55.043,55.0509,54.9329,54.9329,66939.0
2016-10-03 10:30:00,69.83,69.95,69.81,69.91,66833.0,54.9251,55.0194,54.9093,54.988,66833.0
2016-10-03 10:40:00,69.92,69.92,69.88,69.91,63424.0,54.9958,54.9958,54.9644,54.988,63424.0
2016-10-03 10:50:00,69.92,69.98,69.9,69.95,59251.0,54.9958,55.043,54.9801,55.0194,59251.0
2016-10-03 11:00:00,69.95,69.96,69.78,69.78,64365.0,55.0194,55.0273,54.8857,54.8857,64365.0
2016-10-03 11:10:00,69.8,69.84,69.75,69.79,48423.0,54.9015,54.9329,54.8621,54.8936,48423.0
2016-10-03 11:20:00,69.78,69.82,69.76,69.78,39404.0,54.8857,54.9172,54.87,54.8857,39404.0
2016-10-03 11:30:00,69.78,69.79,69.62,69.65,74588.0,54.8857,54.8936,54.7599,54.7835,74588.0
2016-10-03 11:40:00,69.64,69.7,69.63,69.65,50927.0,54.7756,54.8228,54.7677,54.7835,50927.0
2016-10-03 11:50:00,69.65,69.65,69.53,69.61,50165.0,54.7835,54.7835,54.6891,54.752,50165.0
2016-10-03 12:00:00,69.61,69.68,69.6,69.67,53999.0,54.752,54.8071,54.7442,54.7992,53999.0
2016-10-03 12:10:00,69.67,69.7,69.63,69.67,62937.0,54.7992,54.8228,54.7677,54.7992,62937.0
2016-10-03 12:20:00,69.68,69.68,69.58,69.62,47259.0,54.8071,54.8071,54.7284,54.7599,47259.0
2016-10-03 12:30:00,69.62,69.62,69.56,69.59,34519.0,54.7599,54.7599,54.7127,54.7363,34519.0
2016-10-03 12:40:00,69.59,69.62,69.53,69.55,37036.0,54.7363,54.7599,54.6891,54.7048,37036.0
2016-10-03 12:50:00,69.56,69.6,69.53,69.6,38460.0,54.7127,54.7442,54.6891,54.7442,38460.0
2016-10-03 13:00:00,69.59,69.6,69.52,69.53,52190.0,54.7363,54.7442,54.6812,54.6891,52190.0
2016-10-03 13:10:00,69.53,69.57,69.47,69.57,56419.0,54.6891,54.7206,54.6419,54.7206,56419.0
2016-10-03 13:20:00,69.56,69.65,69.56,69.65,44741.0,54.7127,54.7835,54.7127,54.7835,44741.0
2016-10-03 13:30:00,69.65,69.74,69.63,69.7,52743.0,54.7835,54.8543,54.7677,54.8228,52743.0
2016-10-03 13:40:00,69.7,69.72,69.66,69.7,41860.0,54.8228,54.8385,54.7913,54.8228,41860.0
2016-10-03 13:50:00,69.7,69.71,69.63,69.68,48321.0,54.8228,54.8307,54.7677,54.8071,48321.0
2016-10-03 14:00:00,69.68,69.81,69.68,69.77,61797.0,54.8071,54.9093,54.8071,54.8779,61797.0
2016-10-03 14:10:00,69.78,69.81,69.75,69.75,78926.0,54.8857,54.9093,54.8621,54.8621,78926.0
2016-10-03 14:20:00,69.75,69.82,69.75,69.8,50053.0,54.8621,54.9172,54.8621,54.9015,50053.0
2016-10-03 14:30:00,69.79,69.81,69.71,69.72,75204.0,54.8936,54.9093,54.8307,54.8385,75204.0
2016-10-03 14:40:00,69.72,69.74,69.6,69.61,45116.0,54.8385,54.8543,54.7442,54.752,45116.0
2016-10-03 14:50:00,69.62,69.65,69.47,69.5,77871.0,54.7599,54.7835,54.6419,54.6655,77871.0
2016-10-03 15:00:00,69.51,69.58,69.47,69.57,57294.0,54.6734,54.7284,54.6419,54.7206,57294.0
2016-10-03 15:10:00,69.58,69.66,69.57,69.66,57941.0,54.7284,54.7913,54.7206,54.7913,57941.0
2016-10-03 15:20:00,69.65,69.66,69.56,69.56,62447.0,54.7835,54.7913,54.7127,54.7127,62447.0
2016-10-03 15:30:00,69.56,69.69,69.56,69.66,97952.0,54.7127,54.8149,54.7127,54.7913,97952.0
2016-10-03 15:40:00,69.66,69.73,69.64,69.71,126261.0,54.7913,54.8464,54.7756,54.8307,126261.0
2016-10-03 15:50:00,69.72,69.74,69.64,69.65,303010.0,54.8385,54.8543,54.7756,54.7835,303010.0
2016-10-04 09:30:00,69.66,69.91,69.54,69.84,93364.0,54.7913,54.988,54.697,54.9329,93364.0
2016-10-04 09:40:00,69.86,69.89,69.78,69.78,82029.0,54.9487,54.9723,54.8857,54.8857,82029.0
2016-10-04 09:50:00,69.79,69.81,69.66,69.71,68536.0,54.8936,54.9093,54.7913,54.8307,68536.0
2016-10-04 10:00:00,69.71,69.75,69.67,69.67,73917.0,54.8307,54.8621,54.7992,54.7992,73917.0
2016-10-04 10:10:00,69.67,69.71,69.46,69.52,88065.0,54.7992,54.8307,54.634,54.6812,88065.0
2016-10-04 10:20:00,69.52,69.71,69.5,69.69,54651.0,54.6812,54.8307,54.6655,54.8149,54651.0
2016-10-04 10:30:00,69.69,69.75,69.66,69.73,65865.0,54.8149,54.8621,54.7913,54.8464,65865.0
2016-10-04 10:40:00,69.73,69.85,69.72,69.82,93624.0,54.8464,54.9408,54.8385,54.9172,93624.0
2016-10-04 10:50:00,69.81,69.85,69.74,69.74,44219.0,54.9093,54.9408,54.8543,54.8543,44219.0
2016-10-04 11:00:00,69.75,69.76,69.55,69.59,73005.0,54.8621,54.87,54.7048,54.7363,73005.0
2016-10-04 11:10:00,69.59,69.59,69.4,69.5,71563.0,54.7363,54.7363,54.5868,54.6655,71563.0
2016-10-04 11:20:00,69.49,69.68,69.49,69.63,75963.0,54.6576,54.8071,54.6576,54.7677,75963.0
2016-10-04 11:30:00,69.63,69.77,69.58,69.61,74279.0,54.7677,54.8779,54.7284,54.752,74279.0
2016-10-04 11:40:00,69.61,69.75,69.57,69.66,71760.0,54.752,54.8621,54.7206,54.7913,71760.0
2016-10-04 11:50:00,69.64,69.68,69.48,69.54,33334.0,54.7756,54.8071,54.6498,54.697,33334.0
2016-10-04 12:00:00,69.54,69.6,69.5,69.53,32335.0,54.697,54.7442,54.6655,54.6891,32335.0
2016-10-04 12:10:00,69.52,69.64,69.45,69.6,59051.0,54.6812,54.7756,54.6262,54.7442,59051.0
2016-10-04 12:20:00,69.59,69.59,69.52,69.54,51563.0,54.7363,54.7363,54.6812,54.697,51563.0
2016-10-04 12:30:00,69.53,69.57,69.44,69.53,36970.0,54.6891,54.7206,54.6183,54.6891,36970.0
2016-10-04 12:40:00,69.53,69.56,69.4,69.42,49802.0,54.6891,54.7127,54.5868,54.6026,49802.0
2016-10-04 12:50:00,69.42,69.43,69.34,69.34,38657.0,54.6026,54.6104,54.5396,54.5396,38657.0
2016-10-04 13:00:00,69.34,69.4,69.19,69.19,125798.0,54.5396,54.5868,54.4217,54.4217,125798.0
2016-10-04 13:10:00,69.2,69.32,69.19,69.29,49141.0,54.4295,54.5239,54.4217,54.5003,49141.0
2016-10-04 13:20:00,69.3,69.31,69.11,69.22,61459.0,54.5082,54.5161,54.3587,54.4453,61459.0
2016-10-04 13:30:00,69.23,69.28,69.18,69.27,43235.0,54.4531,54.4925,54.4138,54.4846,43235.0
2016-10-04 13:40:00,69.28,69.28,69.22,69.27,31806.0,54.4925,54.4925,54.4453,54.4846,31806.0
2016-10-04 13:50:00,69.27,69.28,69.19,69.22,37118.0,54.4846,54.4925,54.4217,54.4453,37118.0
2016-10-04 14:00:00,69.21,69.28,69.21,69.28,78664.0,54.4374,54.4925,54.4374,54.4925,78664.0
2016-10-04 14:10:00,69.27,69.31,69.24,69.25,74543.0,54.4846,54.5161,54.461,54.4689,74543.0
2016-10-04 14:20:00,69.25,69.26,69.16,69.22,47512.0,54.4689,54.4767,54.3981,54.4453,47512.0
2016-10-04 14:30:00,69.22,69.31,69.21,69.31,55639.0,54.4453,54.5161,54.4374,54.5161,55639.0
2016-10-04 14:40:00,69.29,69.3,69.2,69.21,37046.0,54.5003,54.5082,54.4295,54.4374,37046.0
2016-10-04 14:50:00,69.2,69.25,69.1,69.12,35195.0,54.4295,54.4689,54.3509,54.3666,35195.0
2016-10-04 15:00:00,69.12,69.26,69.1,69.23,59721.0,54.3666,54.4767,54.3509,54.4531,59721.0
2016-10-04 15:10:00,69.23,69.3,69.21,69.3,47449.0,54.4531,54.5082,54.4374,54.5082,47449.0
2016-10-04 15:20:00,69.29,69.42,69.29,69.42,67680.0,54.5003,54.6026,54.5003,54.6026,67680.0
2016-10-04 15:30:00,69.42,69.52,69.4,69.52,128398.0,54.6026,54.6812,54.5868,54.6812,128398.0
2016-10-04 15:40:00,69.52,69.61,69.45,69.48,155277.0,54.6812,54.752,54.6262,54.6498,155277.0
2016-10-04 15:50:00,69.48,69.63,69.47,69.59,733505.0,54.6498,54.7677,54.6419,54.7363,733505.0
2016-10-05 09:30:00,69.85,70.04,69.01,70.0,157514.0,54.9408,55.0902,54.2801,55.0588,157514.0
2016-10-05 09:40:00,70.0,70.14,70.0,70.11,200916.0,55.0588,55.1689,55.0588,55.1453,200916.0
2016-10-05 09:50:00,70.12,70.14,69.99,70.13,141475.0,55.1532,55.1689,55.0509,55.161,141475.0
2016-10-05 10:00:00,70.14,70.3,70.05,70.26,111308.0,55.1689,55.2947,55.0981,55.2633,111308.0
2016-10-05 10:10:00,70.26,70.39,70.23,70.38,72435.0,55.2633,55.3655,55.2397,55.3577,72435.0
2016-10-05 10:20:00,70.38,70.38,70.2,70.37,88682.0,55.3577,55.3577,55.2161,55.3498,88682.0
2016-10-05 10:30:00,70.37,70.55,70.35,70.55,88840.0,55.3498,55.4914,55.3341,55.4914,88840.0
2016-10-05 10:40:00,70.56,70.57,70.41,70.41,82954.0,55.4992,55.5071,55.3813,55.3813,82954.0
2016-10-05 10:50:00,70.42,70.59,70.42,70.59,67675.0,55.3891,55.5228,55.3891,55.5228,67675.0
2016-10-05 11:00:00,70.58,70.72,70.56,70.71,90454.0,55.515,55.6251,55.4992,55.6172,90454.0
2016-10-05 11:10:00,70.72,70.73,70.61,70.61,120535.0,55.6251,55.633,55.5386,55.5386,120535.0
2016-10-05 11:20:00,70.62,70.68,70.61,70.67,54995.0,55.5464,55.5936,55.5386,55.5858,54995.0
2016-10-05 11:30:00,70.67,70.71,70.55,70.66,74084.0,55.5858,55.6172,55.4914,55.5779,74084.0
2016-10-05 11:40:00,70.66,70.79,70.64,70.79,58510.0,55.5779,55.6802,55.5622,55.6802,58510.0
2016-10-05 11:50:00,70.8,70.8,70.68,70.73,44475.0,55.688,55.688,55.5936,55.633,44475.0
2016-10-05 12:00:00,70.74,70.78,70.69,70.76,62028.0,55.6408,55.6723,55.6015,55.6566,62028.0
2016-10-05 12:10:00,70.76,70.76,70.65,70.68,71027.0,55.6566,55.6566,55.57,55.5936,71027.0
2016-10-05 12:20:00,70.67,70.69,70.62,70.66,46401.0,55.5858,55.6015,55.5464,55.5779,46401.0
2016-10-05 12:30:00,70.67,70.71,70.65,70.68,44654.0,55.5858,55.6172,55.57,55.5936,44654.0
2016-10-05 12:40:00,70.68,70.69,70.61,70.65,57521.0,55.5936,55.6015,55.5386,55.57,57521.0
2016-10-05 12:50:00,70.66,70.69,70.64,70.65,38070.0,55.5779,55.6015,55.5622,55.57,38070.0
2016-10-05 13:00:00,70.66,70.7,70.66,70.68,46727.0,55.5779,55.6094,55.5779,55.5936,46727.0
2016-10-05 13:10:00,70.68,70.69,70.6,70.69,48630.0,55.5936,55.6015,55.5307,55.6015,48630.0
2016-10-05 13:20:00,70.68,70.69,70.63,70.67,48073.0,55.5936,55.6015,55.5543,55.5858,48073.0
2016-10-05 13:30:00,70.67,70.73,70.66,70.7,57305.0,55.5858,55.633,55.5779,55.6094,57305.0
2016-10-05 13:40:00,70.7,70.77,70.7,70.77,51173.0,55.6094,55.6644,55.6094,55.6644,51173.0
2016-10-05 13:50:00,70.76,70.8,70.76,70.77,50518.0,55.6566,55.688,55.6566,55.6644,50518.0
2016-10-05 14:00:00,70.77,70.78,70.7,70.72,52417.0,55.6644,55.6723,55.6094,55.6251,52417.0
2016-10-05 14:10:00,70.73,70.79,70.73,70.76,45652.0,55.633,55.6802,55.633,55.6566,45652.0
2016-10-05 14:20:00,70.77,70.84,70.77,70.79,56701.0,55.6644,55.7195,55.6644,55.6802,56701.0
2016-10-05 14:30:00,70.79,70.83,70.74,70.78,69499.0,55.6802,55.7116,55.6408,55.6723,69499.0
2016-10-05 14:40:00,70.78,70.8,70.73,70.75,66776.0,55.6723,55.688,55.633,55.6487,66776.0
2016-10-05 14:50:00,70.75,70.77,70.71,70.72,42993.0,55.6487,55.6644,55.6172,55.6251,42993.0
2016-10-05 15:00:00,70.72,70.78,70.71,70.71,75868.0,55.6251,55.6723,55.6172,55.6172,75868.0
2016-10-05 15:10:00,70.7,70.72,70.61,70.62,51058.0,55.6094,55.6251,55.5386,55.5464,51058.0
2016-10-05 15:20:00,70.61,70.61,70.51,70.51,78893.0,55.5386,55.5386,55.4599,55.4599,78893.0
2016-10-05 15:30:00,70.51,70.61,70.5,70.6,101947.0,55.4599,55.5386,55.452,55.5307,101947.0
2016-10-05 15:40:00,70.61,70.61,70.52,70.54,126978.0,55.5386,55.5386,55.4678,55.4835,126978.0
2016-10-05 15:50:00,70.55,70.6,70.52,70.6,399220.0,55.4914,55.5307,55.4678,55.5307,399220.0
2016-10-06 09:30:00,70.44,70.58,70.2,70.33,104509.0,55.4049,55.515,55.2161,55.3183,104509.0
2016-10-06 09:40:00,70.33,70.43,70.21,70.26,98023.0,55.3183,55.397,55.2239,55.2633,98023.0
2016-10-06 09:50:00,70.25,70.25,70.03,70.14,55425.0,55.2554,55.2554,55.0824,55.1689,55425.0
2016-10-06 10:00:00,70.14,70.25,70.11,70.13,56175.0,55.1689,55.2554,55.1453,55.161,56175.0
2016-10-06 10:10:00,70.13,70.42,70.13,70.4,67207.0,55.161,55.3891,55.161,55.3734,67207.0
2016-10-06 10:20:00,70.4,70.47,70.38,70.44,54368.0,55.3734,55.4285,55.3577,55.4049,54368.0
2016-10-06 10:30:00,70.43,70.44,70.25,70.38,68483.0,55.397,55.4049,55.2554,55.3577,68483.0
2016-10-06 10:40:00,70.39,70.46,70.37,70.44,46049.0,55.3655,55.4206,55.3498,55.4049,46049.0
2016-10-06 10:50:00,70.44,70.44,70.32,70.38,49169.0,55.4049,55.4049,55.3105,55.3577,49169.0
2016-10-06 11:00:00,70.38,70.41,70.19,70.19,59143.0,55.3577,55.3813,55.2082,55.2082,59143.0
2016-10-06 11:10:00,70.19,70.27,70.18,70.21,73303.0,55.2082,55.2711,55.2004,55.2239,73303.0
2016-10-06 11:20:00,70.22,70.42,70.2,70.42,52409.0,55.2318,55.3891,55.2161,55.3891,52409.0
2016-10-06 11:30:00,70.43,70.45,70.39,70.43,42186.0,55.397,55.4127,55.3655,55.397,42186.0
2016-10-06 11:40:00,70.44,70.68,70.4,70.66,68517.0,55.4049,55.5936,55.3734,55.5779,68517.0
2016-10-06 11:50:00,70.67,70.75,70.64,70.67,52501.0,55.5858,55.6487,55.5622,55.5858,52501.0
2016-10-06 12:00:00,70.67,70.78,70.65,70.69,71540.0,55.5858,55.6723,55.57,55.6015,71540.0
2016-10-06 12:10:00,70.69,70.75,70.69,70.73,63291.0,55.6015,55.6487,55.6015,55.633,63291.0
2016-10-06 12:20:00,70.72,70.74,70.68,70.7,41983.0,55.6251,55.6408,55.5936,55.6094,41983.0
2016-10-06 12:30:00,70.7,70.72,70.67,70.67,41810.0,55.6094,55.6251,55.5858,55.5858,41810.0
2016-10-06 12:40:00,70.66,70.7,70.6,70.7,36016.0,55.5779,55.6094,55.5307,55.6094,36016.0
2016-10-06 12:50:00,70.7,70.74,70.68,70.7,45058.0,55.6094,55.6408,55.5936,55.6094,45058.0
2016-10-06 13:00:00,70.7,70.72,70.68,70.69,32528.0,55.6094,55.6251,55.5936,55.6015,32528.0
2016-10-06 13:10:00,70.69,70.73,70.66,70.66,62678.0,55.6015,55.633,55.5779,55.5779,62678.0
2016-10-06 13:20:00,70.66,70.69,70.6,70.61,56809.0,55.5779,55.6015,55.5307,55.5386,56809.0
2016-10-06 13:30:00,70.61,70.65,70.53,70.53,34071.0,55.5386,55.57,55.4756,55.4756,34071.0
2016-10-06 13:40:00,70.53,70.57,70.52,70.56,57259.0,55.4756,55.5071,55.4678,55.4992,57259.0
2016-10-06 13:50:00,70.57,70.62,70.54,70.57,39780.0,55.5071,55.5464,55.4835,55.5071,39780.0
2016-10-06 14:00:00,70.58,70.83,70.57,70.73,87522.0,55.515,55.7116,55.5071,55.633,87522.0
2016-10-06 14:10:00,70.72,70.82,70.66,70.82,78837.0,55.6251,55.7037,55.5779,55.7037,78837.0
2016-10-06 14:20:00,70.82,70.92,70.81,70.86,53891.0,55.7037,55.7824,55.6959,55.7352,53891.0
2016-10-06 14:30:00,70.87,70.89,70.81,70.84,48818.0,55.7431,55.7588,55.6959,55.7195,48818.0
2016-10-06 14:40:00,70.84,70.88,70.81,70.84,37680.0,55.7195,55.7509,55.6959,55.7195,37680.0
2016-10-06 14:50:00,70.84,70.88,70.82,70.84,29230.0,55.7195,55.7509,55.7037,55.7195,29230.0
2016-10-06 15:00:00,70.84,70.9,70.83,70.89,31695.0,55.7195,55.7667,55.7116,55.7588,31695.0
2016-10-06 15:10:00,70.9,70.91,70.81,70.83,44064.0,55.7667,55.7745,55.6959,55.7116,44064.0
2016-10-06 15:20:00,70.83,70.9,70.82,70.84,42894.0,55.7116,55.7667,55.7037,55.7195,42894.0
2016-10-06 15:30:00,70.84,70.94,70.84,70.94,84069.0,55.7195,55.7981,55.7195,55.7981,84069.0
2016-10-06 15:40:00,70.94,70.95,70.88,70.95,113727.0,55.7981,55.806,55.7509,55.806,113727.0
2016-10-06 15:50:00,70.95,71.0,70.92,70.96,581116.0,55.806,55.8453,55.7824,55.8139,581116.0
2016-10-07 09:30:00,71.0,71.02,70.64,70.83,155386.0,55.8453,55.8611,55.5622,55.7116,155386.0
2016-10-07 09:40:00,70.82,70.85,70.52,70.59,70495.0,55.7037,55.7273,55.4678,55.5228,70495.0
2016-10-07 09:50:00,70.59,70.8,70.54,70.75,46840.0,55.5228,55.688,55.4835,55.6487,46840.0
2016-10-07 10:00:00,70.77,70.89,70.75,70.83,82459.0,55.6644,55.7588,55.6487,55.7116,82459.0
2016-10-07 10:10:00,70.84,70.94,70.78,70.92,122663.0,55.7195,55.7981,55.6723,55.7824,122663.0
2016-10-07 10:20:00,70.93,70.98,70.88,70.96,91654.0,55.7903,55.8296,55.7509,55.8139,91654.0
2016-10-07 10:30:00,70.97,70.98,70.87,70.95,101160.0,55.8217,55.8296,55.7431,55.806,101160.0
2016-10-07 10:40:00,70.95,70.97,70.89,70.91,70978.0,55.806,55.8217,55.7588,55.7745,70978.0
2016-10-07 10:50:00,70.91,70.97,70.88,70.91,81234.0,55.7745,55.8217,55.7509,55.7745,81234.0
2016-10-07 11:00:00,70.9,70.91,70.83,70.85,97111.0,55.7667,55.7745,55.7116,55.7273,97111.0
2016-10-07 11:10:00,70.85,70.96,70.84,70.95,68110.0,55.7273,55.8139,55.7195,55.806,68110.0
2016-10-07 11:20:00,70.95,71.0,70.87,70.89,93014.0,55.806,55.8453,55.7431,55.7588,93014.0
2016-10-07 11:30:00,70.9,70.95,70.71,70.72,65938.0,55.7667,55.806,55.6172,55.6251,65938.0
2016-10-07 11:40:00,70.71,70.74,70.49,70.53,49079.0,55.6172,55.6408,55.4442,55.4756,49079.0
2016-10-07 11:50:00,70.52,70.61,70.45,70.55,41863.0,55.4678,55.5386,55.4127,55.4914,41863.0
2016-10-07 12:00:00,70.55,70.72,70.55,70.69,88063.0,55.4914,55.6251,55.4914,55.6015,88063.0
2016-10-07 12:10:00,70.7,70.7,70.53,70.56,87895.0,55.6094,55.6094,55.4756,55.4992,87895.0
2016-10-07 12:20:00,70.55,70.58,70.49,70.58,91717.0,55.4914,55.515,55.4442,55.515,91717.0
2016-10-07 12:30:00,70.58,70.62,70.53,70.56,49797.0,55.515,55.5464,55.4756,55.4992,49797.0
2016-10-07 12:40:00,70.56,70.71,70.55,70.69,33392.0,55.4992,55.6172,55.4914,55.6015,33392.0
2016-10-07 12:50:00,70.69,70.69,70.63,70.69,23498.0,55.6015,55.6015,55.5543,55.6015,23498.0
2016-10-07 13:00:00,70.7,70.77,70.66,70.76,47068.0,55.6094,55.6644,55.5779,55.6566,47068.0
2016-10-07 13:10:00,70.77,70.8,70.72,70.73,31864.0,55.6644,55.688,55.6251,55.633,31864.0
2016-10-07 13:20:00,70.73,70.88,70.72,70.85,63668.0,55.633,55.7509,55.6251,55.7273,63668.0
2016-10-07 13:30:00,70.86,70.92,70.84,70.87,64254.0,55.7352,55.7824,55.7195,55.7431,64254.0
2016-10-07 13:40:00,70.87,70.95,70.86,70.92,87501.0,55.7431,55.806,55.7352,55.7824,87501.0
2016-10-07 13:50:00,70.93,70.99,70.91,70.98,75259.0,55.7903,55.8375,55.7745,55.8296,75259.0
2016-10-07 14:00:00,70.98,71.03,70.92,70.99,135960.0,55.8296,55.8689,55.7824,55.8375,135960.0
2016-10-07 14:10:00,71.0,71.04,70.92,70.96,49017.0,55.8453,55.8768,55.7824,55.8139,49017.0
2016-10-07 14:20:00,70.97,71.0,70.91,70.93,70521.0,55.8217,55.8453,55.7745,55.7903,70521.0
2016-10-07 14:30:00,70.92,71.01,70.91,71.0,58502.0,55.7824,55.8532,55.7745,55.8453,58502.0
2016-10-07 14:40:00,71.0,71.06,70.98,71.02,63911.0,55.8453,55.8925,55.8296,55.8611,63911.0
2016-10-07 14:50:00,71.03,71.05,70.98,71.01,69023.0,55.8689,55.8847,55.8296,55.8532,69023.0
2016-10-07 15:00:00,71.01,71.04,70.98,71.0,55999.0,55.8532,55.8768,55.8296,55.8453,55999.0
2016-10-07 15:10:00,70.99,71.04,70.98,71.01,61738.0,55.8375,55.8768,55.8296,55.8532,61738.0
2016-10-07 15:20:00,71.01,71.04,70.99,71.04,44956.0,55.8532,55.8768,55.8375,55.8768,44956.0
2016-10-07 15:30:00,71.04,71.05,70.95,70.95,92782.0,55.8768,55.8847,55.806,55.806,92782.0
2016-10-07 15:40:00,70.94,70.96,70.89,70.92,91104.0,55.7981,55.8139,55.7588,55.7824,91104.0
2016-10-07 15:50:00,70.91,70.98,70.86,70.87,235463.0,55.7745,55.8296,55.7352,55.7431,235463.0
2016-10-10 09:30:00,71.08,71.24,71.01,71.09,197291.0,55.9083,56.0341,55.8532,55.9161,197291.0
2016-10-10 09:40:00,71.11,71.33,71.09,71.17,102995.0,55.9318,56.1049,55.9161,55.979,102995.0
2016-10-10 09:50:00,71.18,71.24,71.08,71.1,81114.0,55.9869,56.0341,55.9083,55.924,81114.0
2016-10-10 10:00:00,71.11,71.16,71.04,71.07,123946.0,55.9318,55.9712,55.8768,55.9004,123946.0
2016-10-10 10:10:00,71.08,71.14,71.03,71.08,60986.0,55.9083,55.9554,55.8689,55.9083,60986.0
2016-10-10 10:20:00,71.09,71.12,71.06,71.1,123755.0,55.9161,55.9397,55.8925,55.924,123755.0
2016-10-10 10:30:00,71.1,71.16,71.0,71.03,111157.0,55.924,55.9712,55.8453,55.8689,111157.0
2016-10-10 10:40:00,71.04,71.08,71.0,71.01,36253.0,55.8768,55.9083,55.8453,55.8532,36253.0
2016-10-10 10:50:00,71.01,71.02,70.87,70.94,79842.0,55.8532,55.8611,55.7431,55.7981,79842.0
2016-10-10 11:00:00,70.94,70.96,70.8,70.8,63997.0,55.7981,55.8139,55.688,55.688,63997.0
2016-10-10 11:10:00,70.81,70.84,70.71,70.72,48640.0,55.6959,55.7195,55.6172,55.6251,48640.0
2016-10-10 11:20:00,70.71,70.72,70.59,70.59,205129.0,55.6172,55.6251,55.5228,55.5228,205129.0
2016-10-10 11:30:00,70.6,70.67,70.59,70.6,59546.0,55.5307,55.5858,55.5228,55.5307,59546.0
2016-10-10 11:40:00,70.6,70.62,70.49,70.51,57271.0,55.5307,55.5464,55.4442,55.4599,57271.0
2016-10-10 11:50:00,70.52,70.56,70.5,70.56,109474.0,55.4678,55.4992,55.452,55.4992,109474.0
2016-10-10 12:00:00,70.56,70.57,70.45,70.45,64508.0,55.4992,55.5071,55.4127,55.4127,64508.0
2016-10-10 12:10:00,70.45,70.46,70.38,70.42,107285.0,55.4127,55.4206,55.3577,55.3891,107285.0
2016-10-10 12:20:00,70.42,70.46,70.37,70.38,90058.0,55.3891,55.4206,55.3498,55.3577,90058.0
2016-10-10 12:30:00,70.38,70.42,70.36,70.41,46177.0,55.3577,55.3891,55.3419,55.3813,46177.0
2016-10-10 12:40:00,70.41,70.44,70.33,70.4,40212.0,55.3813,55.4049,55.3183,55.3734,40212.0
2016-10-10 12:50:00,70.4,70.4,70.35,70.38,38329.0,55.3734,55.3734,55.3341,55.3577,38329.0
2016-10-10 13:00:00,70.38,70.49,70.37,70.45,34301.0,55.3577,55.4442,55.3498,55.4127,34301.0
2016-10-10 13:10:00,70.45,70.51,70.45,70.47,69730.0,55.4127,55.4599,55.4127,55.4285,69730.0
2016-10-10 13:20:00,70.47,70.47,70.33,70.33,69827.0,55.4285,55.4285,55.3183,55.3183,69827.0
2016-10-10 13:30:00,70.33,70.36,70.25,70.26,83975.0,55.3183,55.3419,55.2554,55.2633,83975.0
2016-10-10 13:40:00,70.25,70.31,70.24,70.28,46172.0,55.2554,55.3026,55.2475,55.279,46172.0
2016-10-10 13:50:00,70.27,70.28,70.14,70.14,110836.0,55.2711,55.279,55.1689,55.1689,110836.0
2016-10-10 14:00:00,70.14,70.22,70.09,70.09,133445.0,55.1689,55.2318,55.1296,55.1296,133445.0
2016-10-10 14:10:00,70.1,70.14,70.03,70.1,108906.0,55.1374,55.1689,55.0824,55.1374,108906.0
2016-10-10 14:20:00,70.1,70.1,69.97,69.98,112396.0,55.1374,55.1374,55.0352,55.043,112396.0
2016-10-10 14:30:00,69.98,70.1,69.97,70.05,100274.0,55.043,55.1374,55.0352,55.0981,100274.0
2016-10-10 14:40:00,70.06,70.07,70.0,70.06,119065.0,55.106,55.1138,55.0588,55.106,119065.0
2016-10-10 14:50:00,70.07,70.08,69.98,70.03,122389.0,55.1138,55.1217,55.043,55.0824,122389.0
2016-10-10 15:00:00,70.03,70.09,70.02,70.07,117170.0,55.0824,55.1296,55.0745,55.1138,117170.0
2016-10-10 15:10:00,70.08,70.1,70.04,70.07,133798.0,55.1217,55.1374,55.0902,55.1138,133798.0
2016-10-10 15:20:00,70.08,70.09,70.0,70.01,150954.0,55.1217,55.1296,55.0588,55.0666,150954.0
2016-10-10 15:30:00,70.01,70.03,69.96,69.99,132325.0,55.0666,55.0824,55.0273,55.0509,132325.0
2016-10-10 15:40:00,70.0,70.02,69.95,69.98,137290.0,55.0588,55.0745,55.0194,55.043,137290.0
2016-10-10 15:50:00,69.98,69.99,69.9,69.93,436091.0,55.043,55.0509,54.9801,55.0037,436091.0
2016-10-11 09:30:00,69.93,69.97,69.1,69.17,239789.0,55.0037,55.0352,54.3509,54.4059,239789.0
2016-10-11 09:40:00,69.18,69.24,69.01,69.12,124538.0,54.4138,54.461,54.2801,54.3666,124538.0
2016-10-11 09:50:00,69.11,69.11,68.91,69.06,181574.0,54.3587,54.3587,54.2014,54.3194,181574.0
2016-10-11 10:00:00,69.05,69.15,69.0,69.06,86603.0,54.3115,54.3902,54.2722,54.3194,86603.0
2016-10-11 10:10:00,69.06,69.08,68.94,68.97,119927.0,54.3194,54.3351,54.225,54.2486,119927.0
2016-10-11 10:20:00,68.98,69.08,68.93,68.99,137225.0,54.2565,54.3351,54.2172,54.2644,137225.0
2016-10-11 10:30:00,68.99,69.05,68.93,69.01,160616.0,54.2644,54.3115,54.2172,54.2801,160616.0
2016-10-11 10:40:00,69.02,69.02,68.83,68.89,120472.0,54.2879,54.2879,54.1385,54.1857,120472.0
2016-10-11 10:50:00,68.9,68.9,68.62,68.63,115124.0,54.1936,54.1936,53.9733,53.9812,115124.0
2016-10-11 11:00:00,68.63,68.79,68.63,68.69,75171.0,53.9812,54.107,53.9812,54.0284,75171.0
2016-10-11 11:10:00,68.69,68.76,68.66,68.75,91402.0,54.0284,54.0834,54.0048,54.0756,91402.0
2016-10-11 11:20:00,68.74,68.75,68.52,68.54,78003.0,54.0677,54.0756,53.8947,53.9104,78003.0
2016-10-11 11:30:00,68.54,68.67,68.53,68.64,85093.0,53.9104,54.0127,53.9025,53.9891,85093.0
2016-10-11 11:40:00,68.65,68.68,68.58,68.62,77237.0,53.9969,54.0205,53.9419,53.9733,77237.0
2016-10-11 11:50:00,68.62,68.7,68.54,68.7,89746.0,53.9733,54.0363,53.9104,54.0363,89746.0
2016-10-11 12:00:00,68.71,68.78,68.66,68.67,39230.0,54.0441,54.0992,54.0048,54.0127,39230.0
2016-10-11 12:10:00,68.67,68.78,68.65,68.76,62881.0,54.0127,54.0992,53.9969,54.0834,62881.0
2016-10-11 12:20:00,68.76,68.78,68.69,68.71,51888.0,54.0834,54.0992,54.0284,54.0441,51888.0
2016-10-11 12:30:00,68.72,68.73,68.55,68.66,71376.0,54.052,54.0598,53.9183,54.0048,71376.0
2016-10-11 12:40:00,68.66,68.77,68.65,68.67,63560.0,54.0048,54.0913,53.9969,54.0127,63560.0
2016-10-11 12:50:00,68.67,68.68,68.56,68.59,31389.0,54.0127,54.0205,53.9261,53.9497,31389.0
2016-10-11 13:00:00,68.59,68.59,68.37,68.39,75641.0,53.9497,53.9497,53.7767,53.7924,75641.0
2016-10-11 13:10:00,68.39,68.4,68.26,68.33,43176.0,53.7924,53.8003,53.6902,53.7452,43176.0
2016-10-11 13:20:00,68.33,68.4,68.32,68.39,26968.0,53.7452,53.8003,53.7374,53.7924,26968.0
2016-10-11 13:30:00,68.39,68.39,68.24,68.26,73016.0,53.7924,53.7924,53.6744,53.6902,73016.0
2016-10-11 13:40:00,68.25,68.35,68.18,68.21,126782.0,53.6823,53.761,53.6272,53.6508,126782.0
2016-10-11 13:50:00,68.21,68.25,68.16,68.18,124041.0,53.6508,53.6823,53.6115,53.6272,124041.0
2016-10-11 14:00:00,68.17,68.22,68.08,68.22,96442.0,53.6194,53.6587,53.5486,53.6587,96442.0
2016-10-11 14:10:00,68.22,68.25,68.06,68.09,84945.0,53.6587,53.6823,53.5329,53.5565,84945.0
2016-10-11 14:20:00,68.09,68.26,68.06,68.25,80349.0,53.5565,53.6902,53.5329,53.6823,80349.0
2016-10-11 14:30:00,68.25,68.27,68.17,68.23,71354.0,53.6823,53.698,53.6194,53.6666,71354.0
2016-10-11 14:40:00,68.23,68.34,68.21,68.28,87097.0,53.6666,53.7531,53.6508,53.7059,87097.0
2016-10-11 14:50:00,68.28,68.36,68.2,68.33,60027.0,53.7059,53.7688,53.643,53.7452,60027.0
2016-10-11 15:00:00,68.33,68.42,68.3,68.39,70016.0,53.7452,53.816,53.7216,53.7924,70016.0
2016-10-11 15:10:00,68.4,68.53,68.38,68.53,88238.0,53.8003,53.9025,53.7846,53.9025,88238.0
2016-10-11 15:20:00,68.53,68.63,68.53,68.63,97533.0,53.9025,53.9812,53.9025,53.9812,97533.0
2016-10-11 15:30:00,68.64,68.71,68.6,68.7,153650.0,53.9891,54.0441,53.9576,54.0363,153650.0
2016-10-11 15:40:00,68.7,68.82,68.68,68.81,204285.0,54.0363,54.1306,54.0205,54.1228,204285.0
2016-10-11 15:50:00,68.81,68.82,68.74,68.76,399276.0,54.1228,54.1306,54.0677,54.0834,399276.0
2016-10-12 09:30:00,68.83,68.83,68.01,68.14,119727.0,54.1385,54.1385,53.4935,53.5958,119727.0
2016-10-12 09:40:00,68.14,68.29,67.99,68.26,155827.0,53.5958,53.7138,53.4778,53.6902,155827.0
2016-10-12 09:50:00,68.27,68.37,68.25,68.28,136428.0,53.698,53.7767,53.6823,53.7059,136428.0
2016-10-12 10:00:00,68.28,68.43,68.22,68.38,72362.0,53.7059,53.8239,53.6587,53.7846,72362.0
2016-10-12 10:10:00,68.38,68.47,68.34,68.39,84140.0,53.7846,53.8553,53.7531,53.7924,84140.0
2016-10-12 10:20:00,68.4,68.53,68.37,68.46,67411.0,53.8003,53.9025,53.7767,53.8475,67411.0
2016-10-12 10:30:00,68.47,68.53,68.41,68.44,45072.0,53.8553,53.9025,53.8082,53.8317,45072.0
2016-10-12 10:40:00,68.43,68.45,68.32,68.32,73600.0,53.8239,53.8396,53.7374,53.7374,73600.0
2016-10-12 10:50:00,68.33,68.44,68.29,68.43,56570.0,53.7452,53.8317,53.7138,53.8239,56570.0
2016-10-12 11:00:00,68.43,68.53,68.43,68.44,51627.0,53.8239,53.9025,53.8239,53.8317,51627.0
2016-10-12 11:10:00,68.45,68.45,68.37,68.4,61010.0,53.8396,53.8396,53.7767,53.8003,61010.0
2016-10-12 11:20:00,68.4,68.51,68.39,68.46,87436.0,53.8003,53.8868,53.7924,53.8475,87436.0
2016-10-12 11:30:00,68.46,68.49,68.37,68.38,101966.0,53.8475,53.8711,53.7767,53.7846,101966.0
2016-10-12 11:40:00,68.39,68.39,68.2,68.2,77155.0,53.7924,53.7924,53.643,53.643,77155.0
2016-10-12 11:50:00,68.2,68.21,68.11,68.12,143615.0,53.643,53.6508,53.5722,53.5801,143615.0
2016-10-12 12:00:00,68.12,68.19,68.07,68.09,74300.0,53.5801,53.6351,53.5407,53.5565,74300.0
2016-10-12 12:10:00,68.09,68.1,68.05,68.05,98159.0,53.5565,53.5643,53.525,53.525,98159.0
2016-10-12 12:20:00,68.05,68.15,68.04,68.13,57997.0,53.525,53.6036,53.5171,53.5879,57997.0
2016-10-12 12:30:00,68.14,68.26,68.12,68.24,34868.0,53.5958,53.6902,53.5801,53.6744,34868.0
2016-10-12 12:40:00,68.25,68.32,68.22,68.27,31171.0,53.6823,53.7374,53.6587,53.698,31171.0
2016-10-12 12:50:00,68.28,68.34,68.27,68.33,20675.0,53.7059,53.7531,53.698,53.7452,20675.0
2016-10-12 13:00:00,68.33,68.38,68.28,68.37,39787.0,53.7452,53.7846,53.7059,53.7767,39787.0
2016-10-12 13:10:00,68.38,68.46,68.34,68.45,34507.0,53.7846,53.8475,53.7531,53.8396,34507.0
2016-10-12 13:20:00,68.45,68.56,68.41,68.55,44003.0,53.8396,53.9261,53.8082,53.9183,44003.0
2016-10-12 13:30:00,68.56,68.58,68.47,68.47,41613.0,53.9261,53.9419,53.8553,53.8553,41613.0
2016-10-12 13:40:00,68.47,68.53,68.43,68.49,26706.0,53.8553,53.9025,53.8239,53.8711,26706.0
2016-10-12 13:50:00,68.49,68.58,68.49,68.58,59089.0,53.8711,53.9419,53.8711,53.9419,59089.0
2016-10-12 14:00:00,68.57,68.6,68.45,68.57,82039.0,53.934,53.9576,53.8396,53.934,82039.0
2016-10-12 14:10:00,68.59,68.66,68.54,68.6,53021.0,53.9497,54.0048,53.9104,53.9576,53021.0
2016-10-12 14:20:00,68.6,68.68,68.56,68.58,75225.0,53.9576,54.0205,53.9261,53.9419,75225.0
2016-10-12 14:30:00,68.58,68.65,68.55,68.62,46712.0,53.9419,53.9969,53.9183,53.9733,46712.0
2016-10-12 14:40:00,68.63,68.64,68.56,68.64,38147.0,53.9812,53.9891,53.9261,53.9891,38147.0
2016-10-12 14:50:00,68.64,68.69,68.61,68.62,34342.0,53.9891,54.0284,53.9655,53.9733,34342.0
2016-10-12 15:00:00,68.61,68.65,68.54,68.54,92348.0,53.9655,53.9969,53.9104,53.9104,92348.0
2016-10-12 15:10:00,68.53,68.58,68.5,68.57,73389.0,53.9025,53.9419,53.8789,53.934,73389.0
2016-10-12 15:20:00,68.57,68.57,68.47,68.47,66453.0,53.934,53.934,53.8553,53.8553,66453.0
2016-10-12 15:30:00,68.48,68.48,68.37,68.48,81102.0,53.8632,53.8632,53.7767,53.8632,81102.0
2016-10-12 15:40:00,68.49,68.6,68.47,68.57,90861.0,53.8711,53.9576,53.8553,53.934,90861.0
2016-10-12 15:50:00,68.56,68.58,68.43,68.46,259392.0,53.9261,53.9419,53.8239,53.8475,259392.0
2016-10-13 09:30:00,67.91,67.96,67.31,67.56,149050.0,53.4149,53.4542,52.9429,53.1396,149050.0
2016-10-13 09:40:00,67.56,67.65,67.28,67.35,91223.0,53.1396,53.2104,52.9193,52.9744,91223.0
2016-10-13 09:50:00,67.37,67.39,67.1,67.19,88365.0,52.9901,53.0059,52.7778,52.8486,88365.0
2016-10-13 10:00:00,67.18,67.25,67.06,67.24,97914.0,52.8407,52.8957,52.7463,52.8879,97914.0
2016-10-13 10:10:00,67.23,67.35,67.16,67.29,101417.0,52.88,52.9744,52.825,52.9272,101417.0
2016-10-13 10:20:00,67.28,67.8,67.28,67.35,254091.0,52.9193,53.3284,52.9193,52.9744,254091.0
2016-10-13 10:30:00,67.33,67.51,67.21,67.42,72507.0,52.9587,53.1003,52.8643,53.0295,72507.0
2016-10-13 10:40:00,67.41,67.46,67.31,67.39,124732.0,53.0216,53.0609,52.9429,53.0059,124732.0
2016-10-13 10:50:00,67.39,67.43,67.32,67.4,66466.0,53.0059,53.0373,52.9508,53.0137,66466.0
2016-10-13 11:00:00,67.41,67.41,67.23,67.34,62503.0,53.0216,53.0216,52.88,52.9665,62503.0
2016-10-13 11:10:00,67.35,67.44,67.3,67.41,67665.0,52.9744,53.0452,52.9351,53.0216,67665.0
2016-10-13 11:20:00,67.42,67.44,67.35,67.37,63308.0,53.0295,53.0452,52.9744,52.9901,63308.0
2016-10-13 11:30:00,67.38,67.5,67.38,67.45,96748.0,52.998,53.0924,52.998,53.0531,96748.0
2016-10-13 11:40:00,67.45,67.48,67.35,67.48,90219.0,53.0531,53.0767,52.9744,53.0767,90219.0
2016-10-13 11:50:00,67.47,67.47,67.37,67.42,34679.0,53.0688,53.0688,52.9901,53.0295,34679.0
2016-10-13 12:00:00,67.42,67.51,67.37,67.51,37365.0,53.0295,53.1003,52.9901,53.1003,37365.0
2016-10-13 12:10:00,67.51,67.54,67.46,67.47,37997.0,53.1003,53.1239,53.0609,53.0688,37997.0
2016-10-13 12:20:00,67.49,67.5,67.43,67.46,30221.0,53.0845,53.0924,53.0373,53.0609,30221.0
2016-10-13 12:30:00,67.46,67.59,67.43,67.59,57421.0,53.0609,53.1632,53.0373,53.1632,57421.0
2016-10-13 12:40:00,67.57,67.69,67.56,67.66,33614.0,53.1474,53.2418,53.1396,53.2182,33614.0
2016-10-13 12:50:00,67.66,67.66,67.56,67.58,21861.0,53.2182,53.2182,53.1396,53.1553,21861.0
2016-10-13 13:00:00,67.58,67.63,67.57,67.61,42150.0,53.1553,53.1946,53.1474,53.1789,42150.0
2016-10-13 13:10:00,67.61,67.61,67.49,67.52,38726.0,53.1789,53.1789,53.0845,53.1081,38726.0
2016-10-13 13:20:00,67.53,67.62,67.52,67.55,48109.0,53.116,53.1868,53.1081,53.1317,48109.0
2016-10-13 13:30:00,67.55,67.58,67.52,67.57,40618.0,53.1317,53.1553,53.1081,53.1474,40618.0
2016-10-13 13:40:00,67.57,67.62,67.54,67.56,45187.0,53.1474,53.1868,53.1239,53.1396,45187.0
2016-10-13 13:50:00,67.56,67.7,67.55,67.67,96261.0,53.1396,53.2497,53.1317,53.2261,96261.0
2016-10-13 14:00:00,67.67,67.79,67.66,67.75,94925.0,53.2261,53.3205,53.2182,53.289,94925.0
2016-10-13 14:10:00,67.76,67.76,67.67,67.68,43683.0,53.2969,53.2969,53.2261,53.234,43683.0
2016-10-13 14:20:00,67.68,67.8,67.68,67.76,47350.0,53.234,53.3284,53.234,53.2969,47350.0
2016-10-13 14:30:00,67.76,67.81,67.71,67.75,50649.0,53.2969,53.3362,53.2576,53.289,50649.0
2016-10-13 14:40:00,67.75,67.77,67.69,67.75,60245.0,53.289,53.3048,53.2418,53.289,60245.0
2016-10-13 14:50:00,67.75,67.85,67.71,67.83,43910.0,53.289,53.3677,53.2576,53.352,43910.0
2016-10-13 15:00:00,67.84,67.87,67.76,67.86,51907.0,53.3598,53.3834,53.2969,53.3755,51907.0
2016-10-13 15:10:00,67.86,67.93,67.84,67.85,66481.0,53.3755,53.4306,53.3598,53.3677,66481.0
2016-10-13 15:20:00,67.85,67.87,67.75,67.76,66042.0,53.3677,53.3834,53.289,53.2969,66042.0
2016-10-13 15:30:00,67.77,67.86,67.73,67.83,109179.0,53.3048,53.3755,53.2733,53.352,109179.0
2016-10-13 15:40:00,67.82,67.86,67.74,67.75,118457.0,53.3441,53.3755,53.2812,53.289,118457.0
2016-10-13 15:50:00,67.73,67.79,67.65,67.77,237373.0,53.2733,53.3205,53.2104,53.3048,237373.0
2016-10-14 09:30:00,68.27,69.22,68.21,68.89,345918.0,53.698,54.4453,53.6508,54.1857,345918.0
2016-10-14 09:40:00,68.87,69.1,68.7,69.02,109408.0,54.17,54.3509,54.0363,54.2879,109408.0
2016-10-14 09:50:00,69.04,69.04,68.82,68.83,78211.0,54.3037,54.3037,54.1306,54.1385,78211.0
2016-10-14 10:00:00,68.82,68.93,68.79,68.89,92549.0,54.1306,54.2172,54.107,54.1857,92549.0
2016-10-14 10:10:00,68.88,69.05,68.87,69.02,96695.0,54.1778,54.3115,54.17,54.2879,96695.0
2016-10-14 10:20:00,69.02,69.1,68.98,69.01,103255.0,54.2879,54.3509,54.2565,54.2801,103255.0
2016-10-14 10:30:00,69.01,69.09,68.99,69.03,88743.0,54.2801,54.343,54.2644,54.2958,88743.0
2016-10-14 10:40:00,69.03,69.16,69.03,69.08,76546.0,54.2958,54.3981,54.2958,54.3351,76546.0
2016-10-14 10:50:00,69.08,69.13,69.05,69.06,55667.0,54.3351,54.3745,54.3115,54.3194,55667.0
2016-10-14 11:00:00,69.06,69.09,68.96,68.99,59686.0,54.3194,54.343,54.2408,54.2644,59686.0
2016-10-14 11:10:00,69.0,69.0,68.94,68.98,70948.0,54.2722,54.2722,54.225,54.2565,70948.0
2016-10-14 11:20:00,68.98,69.01,68.81,68.82,147319.0,54.2565,54.2801,54.1228,54.1306,147319.0
2016-10-14 11:30:00,68.82,68.83,68.5,68.82,247289.0,54.1306,54.1385,53.8789,54.1306,247289.0
2016-10-14 11:40:00,68.82,68.82,68.71,68.73,45347.0,54.1306,54.1306,54.0441,54.0598,45347.0
2016-10-14 11:50:00,68.73,68.8,68.65,68.65,61278.0,54.0598,54.1149,53.9969,53.9969,61278.0
2016-10-14 12:00:00,68.65,68.76,68.63,68.73,39500.0,53.9969,54.0834,53.9812,54.0598,39500.0
2016-10-14 12:10:00,68.73,68.76,68.61,68.65,50174.0,54.0598,54.0834,53.9655,53.9969,50174.0
2016-10-14 12:20:00,68.64,68.71,68.52,68.69,39221.0,53.9891,54.0441,53.8947,54.0284,39221.0
2016-10-14 12:30:00,68.69,68.79,68.69,68.76,29020.0,54.0284,54.107,54.0284,54.0834,29020.0
2016-10-14 12:40:00,68.76,68.8,68.71,68.74,40340.0,54.0834,54.1149,54.0441,54.0677,40340.0
2016-10-14 12:50:00,68.74,68.8,68.73,68.77,72498.0,54.0677,54.1149,54.0598,54.0913,72498.0
2016-10-14 13:00:00,68.76,68.83,68.69,68.83,62664.0,54.0834,54.1385,54.0284,54.1385,62664.0
2016-10-14 13:10:00,68.82,68.82,68.73,68.73,46335.0,54.1306,54.1306,54.0598,54.0598,46335.0
2016-10-14 13:20:00,68.74,68.84,68.71,68.82,51086.0,54.0677,54.1464,54.0441,54.1306,51086.0
2016-10-14 13:30:00,68.81,68.98,68.79,68.89,62087.0,54.1228,54.2565,54.107,54.1857,62087.0
2016-10-14 13:40:00,68.88,68.88,68.77,68.81,46380.0,54.1778,54.1778,54.0913,54.1228,46380.0
2016-10-14 13:50:00,68.8,68.84,68.73,68.75,47171.0,54.1149,54.1464,54.0598,54.0756,47171.0
2016-10-14 14:00:00,68.73,68.75,68.58,68.6,42541.0,54.0598,54.0756,53.9419,53.9576,42541.0
2016-10-14 14:10:00,68.59,68.65,68.54,68.64,37233.0,53.9497,53.9969,53.9104,53.9891,37233.0
2016-10-14 14:20:00,68.63,68.74,68.63,68.73,42197.0,53.9812,54.0677,53.9812,54.0598,42197.0
2016-10-14 14:30:00,68.74,68.75,68.63,68.66,52654.0,54.0677,54.0756,53.9812,54.0048,52654.0
2016-10-14 14:40:00,68.66,68.67,68.51,68.55,72552.0,54.0048,54.0127,53.8868,53.9183,72552.0
2016-10-14 14:50:00,68.55,68.59,68.47,68.51,58285.0,53.9183,53.9497,53.8553,53.8868,58285.0
2016-10-14 15:00:00,68.5,68.67,68.49,68.66,67004.0,53.8789,54.0127,53.8711,54.0048,67004.0
2016-10-14 15:10:00,68.67,68.7,68.63,68.63,51606.0,54.0127,54.0363,53.9812,53.9812,51606.0
2016-10-14 15:20:00,68.63,68.69,68.61,68.63,62477.0,53.9812,54.0284,53.9655,53.9812,62477.0
2016-10-14 15:30:00,68.63,68.72,68.59,68.72,106679.0,53.9812,54.052,53.9497,54.052,106679.0
2016-10-14 15:40:00,68.71,68.74,68.65,68.7,93942.0,54.0441,54.0677,53.9969,54.0363,93942.0
2016-10-14 15:50:00,68.69,68.69,68.49,68.5,390533.0,54.0284,54.0284,53.8711,53.8789,390533.0
2016-10-17 09:30:00,68.5,68.72,68.41,68.53,76343.0,53.8789,54.052,53.8082,53.9025,76343.0
2016-10-17 09:40:00,68.54,68.71,68.54,68.64,58138.0,53.9104,54.0441,53.9104,53.9891,58138.0
2016-10-17 09:50:00,68.63,68.76,68.53,68.66,44675.0,53.9812,54.0834,53.9025,54.0048,44675.0
2016-10-17 10:00:00,68.67,68.76,68.56,68.76,73414.0,54.0127,54.0834,53.9261,54.0834,73414.0
2016-10-17 10:10:00,68.76,68.84,68.75,68.77,35477.0,54.0834,54.1464,54.0756,54.0913,35477.0
2016-10-17 10:20:00,68.78,68.99,68.74,68.94,55166.0,54.0992,54.2644,54.0677,54.225,55166.0
2016-10-17 10:30:00,68.94,68.95,68.9,68.92,37809.0,54.225,54.2329,54.1936,54.2093,37809.0
2016-10-17 10:40:00,68.93,68.95,68.85,68.88,32018.0,54.2172,54.2329,54.1542,54.1778,32018.0
2016-10-17 10:50:00,68.88,68.88,68.8,68.81,33818.0,54.1778,54.1778,54.1149,54.1228,33818.0
2016-10-17 11:00:00,68.82,68.88,68.8,68.81,48995.0,54.1306,54.1778,54.1149,54.1228,48995.0
2016-10-17 11:10:00,68.81,68.88,68.8,68.85,30927.0,54.1228,54.1778,54.1149,54.1542,30927.0
2016-10-17 11:20:00,68.85,68.88,68.74,68.74,34694.0,54.1542,54.1778,54.0677,54.0677,34694.0
2016-10-17 11:30:00,68.75,68.75,68.68,68.72,27986.0,54.0756,54.0756,54.0205,54.052,27986.0
2016-10-17 11:40:00,68.72,68.76,68.68,68.68,20434.0,54.052,54.0834,54.0205,54.0205,20434.0
2016-10-17 11:50:00,68.68,68.74,68.67,68.72,42877.0,54.0205,54.0677,54.0127,54.052,42877.0
2016-10-17 12:00:00,68.73,68.73,68.66,68.67,27669.0,54.0598,54.0598,54.0048,54.0127,27669.0
2016-10-17 12:10:00,68.67,68.74,68.6,68.72,63205.0,54.0127,54.0677,53.9576,54.052,63205.0
2016-10-17 12:20:00,68.71,68.75,68.69,68.7,40089.0,54.0441,54.0756,54.0284,54.0363,40089.0
2016-10-17 12:30:00,68.7,68.74,68.69,68.69,13341.0,54.0363,54.0677,54.0284,54.0284,13341.0
2016-10-17 12:40:00,68.69,68.69,68.62,68.66,28433.0,54.0284,54.0284,53.9733,54.0048,28433.0
2016-10-17 12:50:00,68.67,68.69,68.61,68.64,30898.0,54.0127,54.0284,53.9655,53.9891,30898.0
2016-10-17 13:00:00,68.64,68.68,68.59,68.61,16410.0,53.9891,54.0205,53.9497,53.9655,16410.0
2016-10-17 13:10:00,68.61,68.63,68.53,68.54,24459.0,53.9655,53.9812,53.9025,53.9104,24459.0
2016-10-17 13:20:00,68.55,68.57,68.43,68.46,27083.0,53.9183,53.934,53.8239,53.8475,27083.0
2016-10-17 13:30:00,68.45,68.47,68.42,68.44,14714.0,53.8396,53.8553,53.816,53.8317,14714.0
2016-10-17 13:40:00,68.45,68.49,68.42,68.45,20144.0,53.8396,53.8711,53.816,53.8396,20144.0
2016-10-17 13:50:00,68.45,68.48,68.43,68.45,19176.0,53.8396,53.8632,53.8239,53.8396,19176.0
2016-10-17 14:00:00,68.45,68.49,68.41,68.44,28766.0,53.8396,53.8711,53.8082,53.8317,28766.0
2016-10-17 14:10:00,68.45,68.51,68.43,68.47,44669.0,53.8396,53.8868,53.8239,53.8553,44669.0
2016-10-17 14:20:00,68.48,68.52,68.44,68.52,59332.0,53.8632,53.8947,53.8317,53.8947,59332.0
2016-10-17 14:30:00,68.51,68.52,68.45,68.47,35023.0,53.8868,53.8947,53.8396,53.8553,35023.0
2016-10-17 14:40:00,68.48,68.5,68.44,68.45,24838.0,53.8632,53.8789,53.8317,53.8396,24838.0
2016-10-17 14:50:00,68.46,68.53,68.45,68.52,45405.0,53.8475,53.9025,53.8396,53.8947,45405.0
2016-10-17 15:00:00,68.51,68.52,68.46,68.48,29101.0,53.8868,53.8947,53.8475,53.8632,29101.0
2016-10-17 15:10:00,68.47,68.47,68.4,68.41,31265.0,53.8553,53.8553,53.8003,53.8082,31265.0
2016-10-17 15:20:00,68.42,68.46,68.41,68.45,51351.0,53.816,53.8475,53.8082,53.8396,51351.0
2016-10-17 15:30:00,68.45,68.49,68.4,68.47,78619.0,53.8396,53.8711,53.8003,53.8553,78619.0
2016-10-17 15:40:00,68.47,68.5,68.44,68.44,82249.0,53.8553,53.8789,53.8317,53.8317,82249.0
2016-10-17 15:50:00,68.43,68.45,68.37,68.41,214210.0,53.8239,53.8396,53.7767,53.8082,214210.0
2016-10-18 09:30:00,69.86,69.93,69.23,69.29,310383.0,54.9487,55.0037,54.4531,54.5003,310383.0
2016-10-18 09:40:00,69.3,69.4,69.26,69.33,116733.0,54.5082,54.5868,54.4767,54.5318,116733.0
2016-10-18 09:50:00,69.33,69.44,69.29,69.41,108565.0,54.5318,54.6183,54.5003,54.5947,108565.0
2016-10-18 10:00:00,69.43,69.43,69.28,69.33,94319.0,54.6104,54.6104,54.4925,54.5318,94319.0
2016-10-18 10:10:00,69.32,69.43,69.32,69.39,74624.0,54.5239,54.6104,54.5239,54.579,74624.0
2016-10-18 10:20:00,69.38,69.4,69.27,69.31,79904.0,54.5711,54.5868,54.4846,54.5161,79904.0
2016-10-18 10:30:00,69.31,69.36,69.27,69.31,53644.0,54.5161,54.5554,54.4846,54.5161,53644.0
2016-10-18 10:40:00,69.3,69.46,69.3,69.46,60464.0,54.5082,54.634,54.5082,54.634,60464.0
2016-10-18 10:50:00,69.45,69.54,69.45,69.47,94334.0,54.6262,54.697,54.6262,54.6419,94334.0
2016-10-18 11:00:00,69.48,69.55,69.48,69.49,43891.0,54.6498,54.7048,54.6498,54.6576,43891.0
2016-10-18 11:10:00,69.48,69.54,69.46,69.49,85736.0,54.6498,54.697,54.634,54.6576,85736.0
2016-10-18 11:20:00,69.48,69.58,69.46,69.55,62726.0,54.6498,54.7284,54.634,54.7048,62726.0
2016-10-18 11:30:00,69.56,69.58,69.5,69.5,34177.0,54.7127,54.7284,54.6655,54.6655,34177.0
2016-10-18 11:40:00,69.51,69.53,69.45,69.52,36469.0,54.6734,54.6891,54.6262,54.6812,36469.0
2016-10-18 11:50:00,69.52,69.6,69.51,69.59,85956.0,54.6812,54.7442,54.6734,54.7363,85956.0
2016-10-18 12:00:00,69.59,69.64,69.57,69.57,53051.0,54.7363,54.7756,54.7206,54.7206,53051.0
2016-10-18 12:10:00,69.58,69.64,69.58,69.58,31053.0,54.7284,54.7756,54.7284,54.7284,31053.0
2016-10-18 12:20:00,69.58,69.61,69.55,69.59,33296.0,54.7284,54.752,54.7048,54.7363,33296.0
2016-10-18 12:30:00,69.6,69.61,69.57,69.59,29795.0,54.7442,54.752,54.7206,54.7363,29795.0
2016-10-18 12:40:00,69.59,69.6,69.48,69.52,38641.0,54.7363,54.7442,54.6498,54.6812,38641.0
2016-10-18 12:50:00,69.52,69.53,69.48,69.51,35310.0,54.6812,54.6891,54.6498,54.6734,35310.0
2016-10-18 13:00:00,69.51,69.51,69.44,69.45,32614.0,54.6734,54.6734,54.6183,54.6262,32614.0
2016-10-18 13:10:00,69.46,69.49,69.44,69.49,54279.0,54.634,54.6576,54.6183,54.6576,54279.0
2016-10-18 13:20:00,69.48,69.53,69.47,69.49,31550.0,54.6498,54.6891,54.6419,54.6576,31550.0
2016-10-18 13:30:00,69.48,69.51,69.44,69.47,23944.0,54.6498,54.6734,54.6183,54.6419,23944.0
2016-10-18 13:40:00,69.47,69.49,69.43,69.45,32593.0,54.6419,54.6576,54.6104,54.6262,32593.0
2016-10-18 13:50:00,69.45,69.51,69.43,69.48,43654.0,54.6262,54.6734,54.6104,54.6498,43654.0
2016-10-18 14:00:00,69.47,69.48,69.41,69.42,29578.0,54.6419,54.6498,54.5947,54.6026,29578.0
2016-10-18 14:10:00,69.42,69.46,69.38,69.44,54506.0,54.6026,54.634,54.5711,54.6183,54506.0
2016-10-18 14:20:00,69.45,69.54,69.43,69.53,51321.0,54.6262,54.697,54.6104,54.6891,51321.0
2016-10-18 14:30:00,69.55,69.56,69.51,69.56,65539.0,54.7048,54.7127,54.6734,54.7127,65539.0
2016-10-18 14:40:00,69.57,69.6,69.55,69.57,74155.0,54.7206,54.7442,54.7048,54.7206,74155.0
2016-10-18 14:50:00,69.56,69.56,69.5,69.51,33307.0,54.7127,54.7127,54.6655,54.6734,33307.0
2016-10-18 15:00:00,69.51,69.51,69.41,69.42,36461.0,54.6734,54.6734,54.5947,54.6026,36461.0
2016-10-18 15:10:00,69.42,69.45,69.38,69.39,55266.0,54.6026,54.6262,54.5711,54.579,55266.0
2016-10-18 15:20:00,69.39,69.4,69.26,69.29,87403.0,54.579,54.5868,54.4767,54.5003,87403.0
2016-10-18 15:30:00,69.28,69.32,69.24,69.27,149072.0,54.4925,54.5239,54.461,54.4846,149072.0
2016-10-18 15:40:00,69.27,69.28,69.17,69.17,141264.0,54.4846,54.4925,54.4059,54.4059,141264.0
2016-10-18 15:50:00,69.18,69.28,69.17,69.25,282250.0,54.4138,54.4925,54.4059,54.4689,282250.0
2016-10-19 09:30:00,68.89,68.99,68.6,68.67,163149.0,54.1857,54.2644,53.9576,54.0127,163149.0
2016-10-19 09:40:00,68.69,68.75,68.6,68.75,121665.0,54.0284,54.0756,53.9576,54.0756,121665.0
2016-10-19 09:50:00,68.75,69.07,68.72,69.06,102015.0,54.0756,54.3273,54.052,54.3194,102015.0
2016-10-19 10:00:00,69.06,69.1,68.91,69.1,95238.0,54.3194,54.3509,54.2014,54.3509,95238.0
2016-10-19 10:10:00,69.11,69.12,68.9,68.93,464711.0,54.3587,54.3666,54.1936,54.2172,464711.0
2016-10-19 10:20:00,68.93,68.97,68.87,68.94,127678.0,54.2172,54.2486,54.17,54.225,127678.0
2016-10-19 10:30:00,68.94,69.08,68.94,69.03,126184.0,54.225,54.3351,54.225,54.2958,126184.0
2016-10-19 10:40:00,69.02,69.21,69.01,69.2,109456.0,54.2879,54.4374,54.2801,54.4295,109456.0
2016-10-19 10:50:00,69.2,69.31,69.19,69.3,107609.0,54.4295,54.5161,54.4217,54.5082,107609.0
2016-10-19 11:00:00,69.3,69.31,69.25,69.28,46400.0,54.5082,54.5161,54.4689,54.4925,46400.0
2016-10-19 11:10:00,69.28,69.36,69.26,69.36,66346.0,54.4925,54.5554,54.4767,54.5554,66346.0
2016-10-19 11:20:00,69.35,69.4,69.3,69.38,71844.0,54.5475,54.5868,54.5082,54.5711,71844.0
2016-10-19 11:30:00,69.39,69.41,69.34,69.4,84107.0,54.579,54.5947,54.5396,54.5868,84107.0
2016-10-19 11:40:00,69.4,69.48,69.37,69.41,164661.0,54.5868,54.6498,54.5632,54.5947,164661.0
2016-10-19 11:50:00,69.4,69.5,69.39,69.4,54416.0,54.5868,54.6655,54.579,54.5868,54416.0
2016-10-19 12:00:00,69.39,69.43,69.3,69.31,66251.0,54.579,54.6104,54.5082,54.5161,66251.0
2016-10-19 12:10:00,69.31,69.39,69.29,69.36,177249.0,54.5161,54.579,54.5003,54.5554,177249.0
2016-10-19 12:20:00,69.37,69.47,69.36,69.38,42624.0,54.5632,54.6419,54.5554,54.5711,42624.0
2016-10-19 12:30:00,69.37,69.43,69.36,69.42,83757.0,54.5632,54.6104,54.5554,54.6026,83757.0
2016-10-19 12:40:00,69.42,69.43,69.1,69.42,260168.0,54.6026,54.6104,54.3509,54.6026,260168.0
2016-10-19 12:50:00,69.41,69.46,69.38,69.42,51247.0,54.5947,54.634,54.5711,54.6026,51247.0
2016-10-19 13:00:00,69.42,69.45,69.39,69.44,35215.0,54.6026,54.6262,54.579,54.6183,35215.0
2016-10-19 13:10:00,69.44,69.57,69.37,69.57,98893.0,54.6183,54.7206,54.5632,54.7206,98893.0
2016-10-19 13:20:00,69.56,69.61,69.47,69.48,51058.0,54.7127,54.752,54.6419,54.6498,51058.0
2016-10-19 13:30:00,69.48,69.53,69.44,69.51,128521.0,54.6498,54.6891,54.6183,54.6734,128521.0
2016-10-19 13:40:00,69.51,69.52,69.46,69.47,39895.0,54.6734,54.6812,54.634,54.6419,39895.0
2016-10-19 13:50:00,69.47,69.48,69.36,69.37,86190.0,54.6419,54.6498,54.5554,54.5632,86190.0
2016-10-19 14:00:00,69.37,69.46,69.35,69.44,52339.0,54.5632,54.634,54.5475,54.6183,52339.0
2016-10-19 14:10:00,69.44,69.46,69.39,69.43,25494.0,54.6183,54.634,54.579,54.6104,25494.0
2016-10-19 14:20:00,69.42,69.48,69.4,69.4,60027.0,54.6026,54.6498,54.5868,54.5868,60027.0
2016-10-19 14:30:00,69.4,69.43,69.34,69.41,110373.0,54.5868,54.6104,54.5396,54.5947,110373.0
2016-10-19 14:40:00,69.41,69.48,69.41,69.48,42135.0,54.5947,54.6498,54.5947,54.6498,42135.0
2016-10-19 14:50:00,69.47,69.49,69.38,69.38,79511.0,54.6419,54.6576,54.5711,54.5711,79511.0
2016-10-19 15:00:00,69.38,69.42,69.38,69.41,48548.0,54.5711,54.6026,54.5711,54.5947,48548.0
2016-10-19 15:10:00,69.41,69.44,69.38,69.43,60396.0,54.5947,54.6183,54.5711,54.6104,60396.0
2016-10-19 15:20:00,69.42,69.46,69.39,69.44,64456.0,54.6026,54.634,54.579,54.6183,64456.0
2016-10-19 15:30:00,69.44,69.48,69.39,69.48,96127.0,54.6183,54.6498,54.579,54.6498,96127.0
2016-10-19 15:40:00,69.47,69.54,69.45,69.53,147409.0,54.6419,54.697,54.6262,54.6891,147409.0
2016-10-19 15:50:00,69.53,69.56,69.47,69.49,495200.0,54.6891,54.7127,54.6419,54.6576,495200.0
2016-10-20 09:30:00,69.42,69.74,69.13,69.15,189297.0,54.6026,54.8543,54.3745,54.3902,189297.0
2016-10-20 09:40:00,69.17,69.59,69.17,69.5,83360.0,54.4059,54.7363,54.4059,54.6655,83360.0
2016-10-20 09:50:00,69.5,69.52,69.35,69.36,67486.0,54.6655,54.6812,54.5475,54.5554,67486.0
2016-10-20 10:00:00,69.36,69.54,69.35,69.45,79551.0,54.5554,54.697,54.5475,54.6262,79551.0
2016-10-20 10:10:00,69.45,69.53,69.31,69.34,53388.0,54.6262,54.6891,54.5161,54.5396,53388.0
2016-10-20 10:20:00,69.34,69.37,69.17,69.19,75274.0,54.5396,54.5632,54.4059,54.4217,75274.0
2016-10-20 10:30:00,69.18,69.18,68.77,68.79,124535.0,54.4138,54.4138,54.0913,54.107,124535.0
2016-10-20 10:40:00,68.78,68.98,68.78,68.97,52597.0,54.0992,54.2565,54.0992,54.2486,52597.0
2016-10-20 10:50:00,68.98,69.03,68.91,69.02,41775.0,54.2565,54.2958,54.2014,54.2879,41775.0
2016-10-20 11:00:00,69.02,69.12,69.0,69.1,43323.0,54.2879,54.3666,54.2722,54.3509,43323.0
2016-10-20 11:10:00,69.09,69.31,69.08,69.28,46047.0,54.343,54.5161,54.3351,54.4925,46047.0
2016-10-20 11:20:00,69.28,69.35,69.26,69.28,52877.0,54.4925,54.5475,54.4767,54.4925,52877.0
2016-10-20 11:30:00,69.27,69.32,69.19,69.22,48318.0,54.4846,54.5239,54.4217,54.4453,48318.0
2016-10-20 11:40:00,69.22,69.35,69.22,69.34,30449.0,54.4453,54.5475,54.4453,54.5396,30449.0
2016-10-20 11:50:00,69.33,69.4,69.24,69.39,37490.0,54.5318,54.5868,54.461,54.579,37490.0
2016-10-20 12:00:00,69.4,69.55,69.37,69.53,62231.0,54.5868,54.7048,54.5632,54.6891,62231.0
2016-10-20 12:10:00,69.53,69.56,69.51,69.52,49521.0,54.6891,54.7127,54.6734,54.6812,49521.0
2016-10-20 12:20:00,69.53,69.54,69.45,69.48,43567.0,54.6891,54.697,54.6262,54.6498,43567.0
2016-10-20 12:30:00,69.48,69.52,69.43,69.52,43889.0,54.6498,54.6812,54.6104,54.6812,43889.0
2016-10-20 12:40:00,69.53,69.62,69.52,69.59,49665.0,54.6891,54.7599,54.6812,54.7363,49665.0
2016-10-20 12:50:00,69.59,69.67,69.59,69.64,44979.0,54.7363,54.7992,54.7363,54.7756,44979.0
2016-10-20 13:00:00,69.64,69.71,69.62,69.7,70653.0,54.7756,54.8307,54.7599,54.8228,70653.0
2016-10-20 13:10:00,69.71,69.73,69.66,69.69,59225.0,54.8307,54.8464,54.7913,54.8149,59225.0
2016-10-20 13:20:00,69.69,69.7,69.63,69.66,40448.0,54.8149,54.8228,54.7677,54.7913,40448.0
2016-10-20 13:30:00,69.66,69.7,69.65,69.69,30891.0,54.7913,54.8228,54.7835,54.8149,30891.0
2016-10-20 13:40:00,69.69,69.71,69.63,69.64,99329.0,54.8149,54.8307,54.7677,54.7756,99329.0
2016-10-20 13:50:00,69.63,69.63,69.44,69.44,135254.0,54.7677,54.7677,54.6183,54.6183,135254.0
2016-10-20 14:00:00,69.43,69.49,69.4,69.44,90822.0,54.6104,54.6576,54.5868,54.6183,90822.0
2016-10-20 14:10:00,69.43,69.53,69.42,69.53,56190.0,54.6104,54.6891,54.6026,54.6891,56190.0
2016-10-20 14:20:00,69.53,69.57,69.49,69.56,41373.0,54.6891,54.7206,54.6576,54.7127,41373.0
2016-10-20 14:30:00,69.56,69.63,69.56,69.61,93601.0,54.7127,54.7677,54.7127,54.752,93601.0
2016-10-20 14:40:00,69.6,69.98,69.59,69.98,175852.0,54.7442,55.043,54.7363,55.043,175852.0
2016-10-20 14:50:00,69.98,70.0,69.82,69.87,81138.0,55.043,55.0588,54.9172,54.9565,81138.0
2016-10-20 15:00:00,69.86,69.97,69.8,69.96,99533.0,54.9487,55.0352,54.9015,55.0273,99533.0
2016-10-20 15:10:00,69.97,70.05,69.87,69.87,107652.0,55.0352,55.0981,54.9565,54.9565,107652.0
2016-10-20 15:20:00,69.87,69.92,69.74,69.76,57392.0,54.9565,54.9958,54.8543,54.87,57392.0
2016-10-20 15:30:00,69.76,69.8,69.73,69.77,75545.0,54.87,54.9015,54.8464,54.8779,75545.0
2016-10-20 15:40:00,69.76,69.79,69.7,69.78,111516.0,54.87,54.8936,54.8228,54.8857,111516.0
2016-10-20 15:50:00,69.78,69.85,69.75,69.75,233319.0,54.8857,54.9408,54.8621,54.8621,233319.0
2016-10-21 09:30:00,69.41,69.6,68.8,69.11,504887.0,54.5947,54.7442,54.1149,54.3587,504887.0
2016-10-21 09:40:00,69.08,69.17,68.97,69.02,114050.0,54.3351,54.4059,54.2486,54.2879,114050.0
2016-10-21 09:50:00,69.02,69.32,69.01,69.27,183507.0,54.2879,54.5239,54.2801,54.4846,183507.0
2016-10-21 10:00:00,69.26,69.35,69.2,69.3,76746.0,54.4767,54.5475,54.4295,54.5082,76746.0
2016-10-21 10:10:00,69.3,69.34,69.22,69.32,129480.0,54.5082,54.5396,54.4453,54.5239,129480.0
2016-10-21 10:20:00,69.32,69.44,69.31,69.4,64899.0,54.5239,54.6183,54.5161,54.5868,64899.0
2016-10-21 10:30:00,69.4,69.53,69.36,69.38,95506.0,54.5868,54.6891,54.5554,54.5711,95506.0
2016-10-21 10:40:00,69.37,69.45,69.36,69.45,77041.0,54.5632,54.6262,54.5554,54.6262,77041.0
2016-10-21 10:50:00,69.45,69.52,69.41,69.49,123198.0,54.6262,54.6812,54.5947,54.6576,123198.0
2016-10-21 11:00:00,69.48,69.55,69.44,69.55,130745.0,54.6498,54.7048,54.6183,54.7048,130745.0
2016-10-21 11:10:00,69.55,69.65,69.52,69.53,60021.0,54.7048,54.7835,54.6812,54.6891,60021.0
2016-10-21 11:20:00,69.53,69.58,69.51,69.57,75117.0,54.6891,54.7284,54.6734,54.7206,75117.0
2016-10-21 11:30:00,69.57,69.61,69.53,69.57,42951.0,54.7206,54.752,54.6891,54.7206,42951.0
2016-10-21 11:40:00,69.58,69.7,69.55,69.7,158736.0,54.7284,54.8228,54.7048,54.8228,158736.0
2016-10-21 11:50:00,69.7,69.72,69.65,69.68,75976.0,54.8228,54.8385,54.7835,54.8071,75976.0
2016-10-21 12:00:00,69.68,69.7,69.56,69.58,64015.0,54.8071,54.8228,54.7127,54.7284,64015.0
2016-10-21 12:10:00,69.58,69.59,69.47,69.48,52170.0,54.7284,54.7363,54.6419,54.6498,52170.0
2016-10-21 12:20:00,69.47,69.5,69.41,69.43,42280.0,54.6419,54.6655,54.5947,54.6104,42280.0
2016-10-21 12:30:00,69.42,69.43,69.35,69.38,70106.0,54.6026,54.6104,54.5475,54.5711,70106.0
2016-10-21 12:40:00,69.39,69.42,69.33,69.37,58327.0,54.579,54.6026,54.5318,54.5632,58327.0
2016-10-21 12:50:00,69.37,69.4,69.33,69.39,30241.0,54.5632,54.5868,54.5318,54.579,30241.0
2016-10-21 13:00:00,69.39,69.45,69.35,69.45,41019.0,54.579,54.6262,54.5475,54.6262,41019.0
2016-10-21 13:10:00,69.45,69.58,69.45,69.58,58602.0,54.6262,54.7284,54.6262,54.7284,58602.0
2016-10-21 13:20:00,69.58,69.58,69.51,69.52,43493.0,54.7284,54.7284,54.6734,54.6812,43493.0
2016-10-21 13:30:00,69.52,69.52,69.42,69.44,47502.0,54.6812,54.6812,54.6026,54.6183,47502.0
2016-10-21 13:40:00,69.44,69.59,69.44,69.56,47069.0,54.6183,54.7363,54.6183,54.7127,47069.0
2016-10-21 13:50:00,69.56,69.6,69.52,69.55,43537.0,54.7127,54.7442,54.6812,54.7048,43537.0
2016-10-21 14:00:00,69.54,69.57,69.51,69.56,46062.0,54.697,54.7206,54.6734,54.7127,46062.0
2016-10-21 14:10:00,69.56,69.63,69.53,69.63,114133.0,54.7127,54.7677,54.6891,54.7677,114133.0
2016-10-21 14:20:00,69.61,69.67,69.6,69.66,58716.0,54.752,54.7992,54.7442,54.7913,58716.0
2016-10-21 14:30:00,69.65,69.76,69.62,69.75,66585.0,54.7835,54.87,54.7599,54.8621,66585.0
2016-10-21 14:40:00,69.74,69.74,69.67,69.67,39145.0,54.8543,54.8543,54.7992,54.7992,39145.0
2016-10-21 14:50:00,69.67,69.74,69.66,69.73,56910.0,54.7992,54.8543,54.7913,54.8464,56910.0
2016-10-21 15:00:00,69.74,69.82,69.74,69.8,71370.0,54.8543,54.9172,54.8543,54.9015,71370.0
2016-10-21 15:10:00,69.81,69.84,69.77,69.81,63977.0,54.9093,54.9329,54.8779,54.9093,63977.0
2016-10-21 15:20:00,69.8,69.87,69.78,69.85,101345.0,54.9015,54.9565,54.8857,54.9408,101345.0
2016-10-21 15:30:00,69.85,69.91,69.81,69.81,149708.0,54.9408,54.988,54.9093,54.9093,149708.0
2016-10-21 15:40:00,69.81,69.91,69.8,69.9,160561.0,54.9093,54.988,54.9015,54.9801,160561.0
2016-10-21 15:50:00,69.9,70.04,69.89,69.96,1032994.0,54.9801,55.0902,54.9723,55.0273,1032994.0
2016-10-24 09:30:00,70.26,70.81,70.23,70.53,196800.0,55.2633,55.6959,55.2397,55.4756,196800.0
2016-10-24 09:40:00,70.54,70.84,70.54,70.78,107600.0,55.4835,55.7195,55.4835,55.6723,107600.0
2016-10-24 09:50:00,70.78,70.96,70.78,70.96,116800.0,55.6723,55.8139,55.6723,55.8139,116800.0
2016-10-24 10:00:00,70.95,71.07,70.94,71.0,143300.0,55.806,55.9004,55.7981,55.8453,143300.0
2016-10-24 10:10:00,71.0,71.11,70.98,71.03,82500.0,55.8453,55.9318,55.8296,55.8689,82500.0
2016-10-24 10:20:00,71.03,71.04,70.98,71.0,125700.0,55.8689,55.8768,55.8296,55.8453,125700.0
2016-10-24 10:30:00,71.0,71.07,70.93,71.01,106900.0,55.8453,55.9004,55.7903,55.8532,106900.0
2016-10-24 10:40:00,71.01,71.05,70.93,71.02,100600.0,55.8532,55.8847,55.7903,55.8611,100600.0
2016-10-24 10:50:00,71.03,71.03,70.9,71.0,90500.0,55.8689,55.8689,55.7667,55.8453,90500.0
2016-10-24 11:00:00,71.0,71.16,70.99,71.16,130200.0,55.8453,55.9712,55.8375,55.9712,130200.0
2016-10-24 11:10:00,71.15,71.33,71.13,71.27,259800.0,55.9633,56.1049,55.9476,56.0577,259800.0
2016-10-24 11:20:00,71.28,71.3,71.23,71.25,147800.0,56.0656,56.0813,56.0262,56.042,147800.0
2016-10-24 11:30:00,71.25,71.33,71.25,71.27,101100.0,56.042,56.1049,56.042,56.0577,101100.0
2016-10-24 11:40:00,71.27,71.32,71.19,71.23,157300.0,56.0577,56.097,55.9948,56.0262,157300.0
2016-10-24 11:50:00,71.22,71.24,71.14,71.17,171900.0,56.0184,56.0341,55.9554,55.979,171900.0
2016-10-24 12:00:00,71.16,71.19,71.14,71.17,52000.0,55.9712,55.9948,55.9554,55.979,52000.0
2016-10-24 12:10:00,71.17,71.21,71.16,71.2,55200.0,55.979,56.0105,55.9712,56.0026,55200.0
2016-10-24 12:20:00,71.21,71.22,71.12,71.13,50900.0,56.0105,56.0184,55.9397,55.9476,50900.0
2016-10-24 12:30:00,71.13,71.15,71.08,71.12,86400.0,55.9476,55.9633,55.9083,55.9397,86400.0
2016-10-24 12:40:00,71.11,71.12,71.09,71.1,37600.0,55.9318,55.9397,55.9161,55.924,37600.0
2016-10-24 12:50:00,71.11,71.12,71.1,71.1,63700.0,55.9318,55.9397,55.924,55.924,63700.0
2016-10-24 13:00:00,71.1,71.18,71.1,71.17,57300.0,55.924,55.9869,55.924,55.979,57300.0
2016-10-24 13:10:00,71.18,71.2,71.09,71.12,51300.0,55.9869,56.0026,55.9161,55.9397,51300.0
2016-10-24 13:20:00,71.12,71.12,71.1,71.1,76100.0,55.9397,55.9397,55.924,55.924,76100.0
2016-10-24 13:30:00,71.1,71.13,71.1,71.12,151300.0,55.924,55.9476,55.924,55.9397,151300.0
2016-10-24 13:40:00,71.12,71.15,71.11,71.15,40000.0,55.9397,55.9633,55.9318,55.9633,40000.0
2016-10-24 13:50:00,71.15,71.21,71.11,71.15,70500.0,55.9633,56.0105,55.9318,55.9633,70500.0
2016-10-24 14:00:00,71.15,71.17,71.1,71.16,62800.0,55.9633,55.979,55.924,55.9712,62800.0
2016-10-24 14:10:00,71.15,71.22,71.13,71.17,67400.0,55.9633,56.0184,55.9476,55.979,67400.0
2016-10-24 14:20:00,71.16,71.28,71.16,71.28,110200.0,55.9712,56.0656,55.9712,56.0656,110200.0
2016-10-24 14:30:00,71.28,71.3,71.25,71.26,91100.0,56.0656,56.0813,56.042,56.0498,91100.0
2016-10-24 14:40:00,71.26,71.31,71.26,71.3,59100.0,56.0498,56.0892,56.0498,56.0813,59100.0
2016-10-24 14:50:00,71.3,71.44,71.29,71.43,130900.0,56.0813,56.1914,56.0734,56.1835,130900.0
2016-10-24 15:00:00,71.44,71.55,71.42,71.52,227400.0,56.1914,56.2779,56.1757,56.2543,227400.0
2016-10-24 15:10:00,71.52,71.6,71.48,71.59,147200.0,56.2543,56.3173,56.2229,56.3094,147200.0
2016-10-24 15:20:00,71.59,71.59,71.49,71.52,99600.0,56.3094,56.3094,56.2307,56.2543,99600.0
2016-10-24 15:30:00,71.52,71.58,71.47,71.57,155800.0,56.2543,56.3015,56.215,56.2937,155800.0
2016-10-24 15:40:00,71.57,71.6,71.55,71.59,192900.0,56.2937,56.3173,56.2779,56.3094,192900.0
2016-10-24 15:50:00,71.59,71.74,71.58,71.68,477500.0,56.3094,56.4274,56.3015,56.3802,477500.0
2016-10-25 09:30:00,71.57,71.85,71.3,71.31,254400.0,56.2937,56.5139,56.0813,56.0892,254400.0
2016-10-25 09:40:00,71.3,71.46,71.21,71.45,236900.0,56.0813,56.2071,56.0105,56.1993,236900.0
2016-10-25 09:50:00,71.45,71.52,71.3,71.37,154100.0,56.1993,56.2543,56.0813,56.1364,154100.0
2016-10-25 10:00:00,71.36,71.49,71.22,71.37,171500.0,56.1285,56.2307,56.0184,56.1364,171500.0
2016-10-25 10:10:00,71.38,71.44,71.34,71.4,105900.0,56.1442,56.1914,56.1128,56.1599,105900.0
2016-10-25 10:20:00,71.4,71.42,71.12,71.18,138300.0,56.1599,56.1757,55.9397,55.9869,138300.0
2016-10-25 10:30:00,71.19,71.29,71.16,71.25,73100.0,55.9948,56.0734,55.9712,56.042,73100.0
2016-10-25 10:40:00,71.24,71.3,71.09,71.1,104700.0,56.0341,56.0813,55.9161,55.924,104700.0
2016-10-25 10:50:00,71.1,71.17,71.08,71.15,72500.0,55.924,55.979,55.9083,55.9633,72500.0
2016-10-25 11:00:00,71.15,71.22,71.13,71.19,67100.0,55.9633,56.0184,55.9476,55.9948,67100.0
2016-10-25 11:10:00,71.19,71.22,71.1,71.14,63000.0,55.9948,56.0184,55.924,55.9554,63000.0
2016-10-25 11:20:00,71.14,71.25,71.08,71.25,56700.0,55.9554,56.042,55.9083,56.042,56700.0
2016-10-25 11:30:00,71.25,71.32,71.22,71.24,57000.0,56.042,56.097,56.0184,56.0341,57000.0
2016-10-25 11:40:00,71.24,71.26,71.17,71.25,67000.0,56.0341,56.0498,55.979,56.042,67000.0
2016-10-25 11:50:00,71.25,71.3,71.24,71.3,59700.0,56.042,56.0813,56.0341,56.0813,59700.0
2016-10-25 12:00:00,71.29,71.36,71.27,71.29,87700.0,56.0734,56.1285,56.0577,56.0734,87700.0
2016-10-25 12:10:00,71.29,71.32,71.27,71.31,57500.0,56.0734,56.097,56.0577,56.0892,57500.0
2016-10-25 12:20:00,71.31,71.32,71.26,71.3,40500.0,56.0892,56.097,56.0498,56.0813,40500.0
2016-10-25 12:30:00,71.3,71.3,71.22,71.25,65600.0,56.0813,56.0813,56.0184,56.042,65600.0
2016-10-25 12:40:00,71.26,71.39,71.22,71.38,57000.0,56.0498,56.1521,56.0184,56.1442,57000.0
2016-10-25 12:50:00,71.38,71.43,71.33,71.35,67900.0,56.1442,56.1835,56.1049,56.1206,67900.0
2016-10-25 13:00:00,71.34,71.34,71.18,71.2,79300.0,56.1128,56.1128,55.9869,56.0026,79300.0
2016-10-25 13:10:00,71.2,71.25,71.18,71.24,51000.0,56.0026,56.042,55.9869,56.0341,51000.0
2016-10-25 13:20:00,71.24,71.24,71.15,71.15,61200.0,56.0341,56.0341,55.9633,55.9633,61200.0
2016-10-25 13:30:00,71.15,71.16,71.11,71.12,38700.0,55.9633,55.9712,55.9318,55.9397,38700.0
2016-10-25 13:40:00,71.13,71.18,71.12,71.18,58021.0,55.9476,55.9869,55.9397,55.9869,58021.0
2016-10-25 13:50:00,71.17,71.22,71.16,71.19,62100.0,55.979,56.0184,55.9712,55.9948,62100.0
2016-10-25 14:00:00,71.19,71.28,71.19,71.28,50600.0,55.9948,56.0656,55.9948,56.0656,50600.0
2016-10-25 14:10:00,71.27,71.29,71.26,71.28,50400.0,56.0577,56.0734,56.0498,56.0656,50400.0
2016-10-25 14:20:00,71.28,71.29,71.2,71.27,56800.0,56.0656,56.0734,56.0026,56.0577,56800.0
2016-10-25 14:30:00,71.26,71.29,71.2,71.25,64500.0,56.0498,56.0734,56.0026,56.042,64500.0
2016-10-25 14:40:00,71.25,71.27,71.22,71.22,63600.0,56.042,56.0577,56.0184,56.0184,63600.0
2016-10-25 14:50:00,71.22,71.23,71.15,71.17,99900.0,56.0184,56.0262,55.9633,55.979,99900.0
2016-10-25 15:00:00,71.17,71.26,71.17,71.2,75500.0,55.979,56.0498,55.979,56.0026,75500.0
2016-10-25 15:10:00,71.21,71.21,71.15,71.19,69900.0,56.0105,56.0105,55.9633,55.9948,69900.0
2016-10-25 15:20:00,71.19,71.23,71.16,71.17,72100.0,55.9948,56.0262,55.9712,55.979,72100.0
2016-10-25 15:30:00,71.17,71.17,71.11,71.15,88300.0,55.979,55.979,55.9318,55.9633,88300.0
2016-10-25 15:40:00,71.14,71.18,71.14,71.17,120300.0,55.9554,55.9869,55.9554,55.979,120300.0
2016-10-25 15:50:00,71.18,71.23,71.09,71.2,258900.0,55.9869,56.0262,55.9161,56.0026,258900.0
2016-10-26 09:30:00,71.0,71.18,70.87,71.15,246753.0,55.8453,55.9869,55.7431,55.9633,246753.0
2016-10-26 09:40:00,71.15,71.22,70.9,70.95,157642.0,55.9633,56.0184,55.7667,55.806,157642.0
2016-10-26 09:50:00,70.95,71.06,70.77,71.03,222599.0,55.806,55.8925,55.6644,55.8689,222599.0
2016-10-26 10:00:00,71.04,71.39,71.0,71.34,290922.0,55.8768,56.1521,55.8453,56.1128,290922.0
2016-10-26 10:10:00,71.34,71.38,71.21,71.22,165985.0,56.1128,56.1442,56.0105,56.0184,165985.0
2016-10-26 10:20:00,71.23,71.41,71.16,71.21,131601.0,56.0262,56.1678,55.9712,56.0105,131601.0
2016-10-26 10:30:00,71.22,71.46,71.11,71.42,133694.0,56.0184,56.2071,55.9318,56.1757,133694.0
2016-10-26 10:40:00,71.41,71.42,71.08,71.23,129253.0,56.1678,56.1757,55.9083,56.0262,129253.0
2016-10-26 10:50:00,71.23,71.36,71.15,71.34,108609.0,56.0262,56.1285,55.9633,56.1128,108609.0
2016-10-26 11:00:00,71.34,71.55,71.33,71.54,176487.0,56.1128,56.2779,56.1049,56.2701,176487.0
2016-10-26 11:10:00,71.55,71.79,71.53,71.57,141659.0,56.2779,56.4667,56.2622,56.2937,141659.0
2016-10-26 11:20:00,71.57,71.64,71.43,71.63,107261.0,56.2937,56.3487,56.1835,56.3409,107261.0
2016-10-26 11:30:00,71.64,71.85,71.62,71.83,197022.0,56.3487,56.5139,56.333,56.4982,197022.0
2016-10-26 11:40:00,71.83,71.9,71.79,71.8,138343.0,56.4982,56.5532,56.4667,56.4746,138343.0
2016-10-26 11:50:00,71.81,71.88,71.7,71.71,134312.0,56.4824,56.5375,56.3959,56.4038,134312.0
2016-10-26 12:00:00,71.71,71.75,71.64,71.68,117568.0,56.4038,56.4352,56.3487,56.3802,117568.0
2016-10-26 12:10:00,71.67,71.82,71.67,71.79,66490.0,56.3723,56.4903,56.3723,56.4667,66490.0
2016-10-26 12:20:00,71.8,71.87,71.7,71.7,69297.0,56.4746,56.5296,56.3959,56.3959,69297.0
2016-10-26 12:30:00,71.71,71.8,71.71,71.8,80076.0,56.4038,56.4746,56.4038,56.4746,80076.0
2016-10-26 12:40:00,71.8,71.85,71.76,71.8,80329.0,56.4746,56.5139,56.4431,56.4746,80329.0
2016-10-26 12:50:00,71.79,71.91,71.78,71.86,70221.0,56.4667,56.5611,56.4588,56.5218,70221.0
2016-10-26 13:00:00,71.87,71.88,71.74,71.76,98585.0,56.5296,56.5375,56.4274,56.4431,98585.0
2016-10-26 13:10:00,71.76,71.78,71.62,71.72,83626.0,56.4431,56.4588,56.333,56.4116,83626.0
2016-10-26 13:20:00,71.72,71.84,71.7,71.83,102088.0,56.4116,56.506,56.3959,56.4982,102088.0
2016-10-26 13:30:00,71.83,71.83,71.57,71.6,140948.0,56.4982,56.4982,56.2937,56.3173,140948.0
2016-10-26 13:40:00,71.6,71.6,71.51,71.57,92593.0,56.3173,56.3173,56.2465,56.2937,92593.0
2016-10-26 13:50:00,71.58,71.6,71.51,71.54,134802.0,56.3015,56.3173,56.2465,56.2701,134802.0
2016-10-26 14:00:00,71.55,71.56,71.35,71.49,187455.0,56.2779,56.2858,56.1206,56.2307,187455.0
2016-10-26 14:10:00,71.49,71.63,71.47,71.54,154290.0,56.2307,56.3409,56.215,56.2701,154290.0
2016-10-26 14:20:00,71.54,71.61,71.52,71.57,146825.0,56.2701,56.3251,56.2543,56.2937,146825.0
2016-10-26 14:30:00,71.57,71.57,71.47,71.51,96937.0,56.2937,56.2937,56.215,56.2465,96937.0
2016-10-26 14:40:00,71.51,71.58,71.5,71.52,108853.0,56.2465,56.3015,56.2386,56.2543,108853.0
2016-10-26 14:50:00,71.51,71.75,71.51,71.72,142934.0,56.2465,56.4352,56.2465,56.4116,142934.0
2016-10-26 15:00:00,71.72,71.73,71.67,71.69,135738.0,56.4116,56.4195,56.3723,56.388,135738.0
2016-10-26 15:10:00,71.7,71.86,71.68,71.79,196358.0,56.3959,56.5218,56.3802,56.4667,196358.0
2016-10-26 15:20:00,71.8,71.94,71.74,71.92,373570.0,56.4746,56.5847,56.4274,56.569,373570.0
2016-10-26 15:30:00,71.92,71.93,71.68,71.76,428358.0,56.569,56.5768,56.3802,56.4431,428358.0
2016-10-26 15:40:00,71.76,71.82,71.68,71.74,329846.0,56.4431,56.4903,56.3802,56.4274,329846.0
2016-10-26 15:50:00,71.73,71.82,71.63,71.74,782012.0,56.4195,56.4903,56.3409,56.4274,782012.0
2016-10-27 09:30:00,71.4,72.18,71.03,71.93,688393.0,56.1599,56.7735,55.8689,56.5768,688393.0
2016-10-27 09:40:00,71.92,72.13,71.68,71.76,450785.0,56.569,56.7341,56.3802,56.4431,450785.0
2016-10-27 09:50:00,71.75,72.14,71.64,72.05,331972.0,56.4352,56.742,56.3487,56.6712,331972.0
2016-10-27 10:00:00,72.06,72.11,71.75,71.76,281849.0,56.6791,56.7184,56.4352,56.4431,281849.0
2016-10-27 10:10:00,71.77,71.82,71.58,71.7,303783.0,56.451,56.4903,56.3015,56.3959,303783.0
2016-10-27 10:20:00,71.7,71.85,71.45,71.74,405967.0,56.3959,56.5139,56.1993,56.4274,405967.0
2016-10-27 10:30:00,71.74,71.93,71.52,71.68,301410.0,56.4274,56.5768,56.2543,56.3802,301410.0
2016-10-27 10:40:00,71.67,71.87,71.56,71.87,121225.0,56.3723,56.5296,56.2858,56.5296,121225.0
2016-10-27 10:50:00,71.87,71.95,71.68,71.73,191776.0,56.5296,56.5926,56.3802,56.4195,191776.0
2016-10-27 11:00:00,71.73,71.74,71.48,71.57,162248.0,56.4195,56.4274,56.2229,56.2937,162248.0
2016-10-27 11:10:00,71.57,71.61,71.4,71.51,159691.0,56.2937,56.3251,56.1599,56.2465,159691.0
2016-10-27 11:20:00,71.52,71.6,71.46,71.55,120918.0,56.2543,56.3173,56.2071,56.2779,120918.0
2016-10-27 11:30:00,71.54,71.57,71.26,71.36,185358.0,56.2701,56.2937,56.0498,56.1285,185358.0
2016-10-27 11:40:00,71.36,71.49,71.33,71.4,138873.0,56.1285,56.2307,56.1049,56.1599,138873.0
2016-10-27 11:50:00,71.4,71.41,71.24,71.35,300878.0,56.1599,56.1678,56.0341,56.1206,300878.0
2016-10-27 12:00:00,71.36,71.4,71.27,71.38,259956.0,56.1285,56.1599,56.0577,56.1442,259956.0
2016-10-27 12:10:00,71.39,71.42,71.28,71.38,106783.0,56.1521,56.1757,56.0656,56.1442,106783.0
2016-10-27 12:20:00,71.37,71.38,71.21,71.33,99703.0,56.1364,56.1442,56.0105,56.1049,99703.0
2016-10-27 12:30:00,71.33,71.33,71.11,71.16,102033.0,56.1049,56.1049,55.9318,55.9712,102033.0
2016-10-27 12:40:00,71.16,71.18,71.03,71.04,111386.0,55.9712,55.9869,55.8689,55.8768,111386.0
2016-10-27 12:50:00,71.04,71.04,70.82,70.88,129417.0,55.8768,55.8768,55.7037,55.7509,129417.0
2016-10-27 13:00:00,70.89,70.9,70.61,70.65,166175.0,55.7588,55.7667,55.5386,55.57,166175.0
2016-10-27 13:10:00,70.66,70.87,70.62,70.81,153913.0,55.5779,55.7431,55.5464,55.6959,153913.0
2016-10-27 13:20:00,70.81,70.91,70.71,70.89,158140.0,55.6959,55.7745,55.6172,55.7588,158140.0
2016-10-27 13:30:00,70.89,71.13,70.85,71.12,72545.0,55.7588,55.9476,55.7273,55.9397,72545.0
2016-10-27 13:40:00,71.12,71.13,70.6,70.6,232552.0,55.9397,55.9476,55.5307,55.5307,232552.0
2016-10-27 13:50:00,70.6,70.77,70.55,70.74,175627.0,55.5307,55.6644,55.4914,55.6408,175627.0
2016-10-27 14:00:00,70.75,70.9,70.74,70.87,133644.0,55.6487,55.7667,55.6408,55.7431,133644.0
2016-10-27 14:10:00,70.87,71.14,70.84,71.01,179367.0,55.7431,55.9554,55.7195,55.8532,179367.0
2016-10-27 14:20:00,71.0,71.0,70.79,70.8,118075.0,55.8453,55.8453,55.6802,55.688,118075.0
2016-10-27 14:30:00,70.79,70.88,70.64,70.77,107620.0,55.6802,55.7509,55.5622,55.6644,107620.0
2016-10-27 14:40:00,70.77,70.94,70.77,70.87,125691.0,55.6644,55.7981,55.6644,55.7431,125691.0
2016-10-27 14:50:00,70.87,70.92,70.77,70.84,84681.0,55.7431,55.7824,55.6644,55.7195,84681.0
2016-10-27 15:00:00,70.85,70.88,70.7,70.73,175154.0,55.7273,55.7509,55.6094,55.633,175154.0
2016-10-27 15:10:00,70.73,70.77,70.48,70.49,198830.0,55.633,55.6644,55.4363,55.4442,198830.0
2016-10-27 15:20:00,70.5,70.55,70.41,70.47,278657.0,55.452,55.4914,55.3813,55.4285,278657.0
2016-10-27 15:30:00,70.46,70.63,70.45,70.63,264895.0,55.4206,55.5543,55.4127,55.5543,264895.0
2016-10-27 15:40:00,70.63,70.72,70.58,70.72,289207.0,55.5543,55.6251,55.515,55.6251,289207.0
2016-10-27 15:50:00,70.71,70.77,70.64,70.73,594880.0,55.6172,55.6644,55.5622,55.633,594880.0
2016-10-28 09:30:00,70.96,71.48,70.56,71.34,278705.0,55.8139,56.2229,55.4992,56.1128,278705.0
2016-10-28 09:40:00,71.35,71.35,71.22,71.34,171250.0,56.1206,56.1206,56.0184,56.1128,171250.0
2016-10-28 09:50:00,71.34,71.42,71.15,71.16,181512.0,56.1128,56.1757,55.9633,55.9712,181512.0
2016-10-28 10:00:00,71.16,71.16,70.8,70.87,139548.0,55.9712,55.9712,55.688,55.7431,139548.0
2016-10-28 10:10:00,70.88,71.26,70.87,71.25,101995.0,55.7509,56.0498,55.7431,56.042,101995.0
2016-10-28 10:20:00,71.24,71.29,71.11,71.15,91478.0,56.0341,56.0734,55.9318,55.9633,91478.0
2016-10-28 10:30:00,71.15,71.35,71.15,71.33,106251.0,55.9633,56.1206,55.9633,56.1049,106251.0
2016-10-28 10:40:00,71.33,71.42,71.24,71.34,87322.0,56.1049,56.1757,56.0341,56.1128,87322.0
2016-10-28 10:50:00,71.34,71.39,71.31,71.31,83343.0,56.1128,56.1521,56.0892,56.0892,83343.0
2016-10-28 11:00:00,71.32,71.33,71.21,71.28,58180.0,56.097,56.1049,56.0105,56.0656,58180.0
2016-10-28 11:10:00,71.29,71.35,71.28,71.34,43047.0,56.0734,56.1206,56.0656,56.1128,43047.0
2016-10-28 11:20:00,71.34,71.45,71.29,71.33,78237.0,56.1128,56.1993,56.0734,56.1049,78237.0
2016-10-28 11:30:00,71.33,71.47,71.32,71.46,94586.0,56.1049,56.215,56.097,56.2071,94586.0
2016-10-28 11:40:00,71.45,71.56,71.4,71.5,117481.0,56.1993,56.2858,56.1599,56.2386,117481.0
2016-10-28 11:50:00,71.5,71.51,71.44,71.45,120790.0,56.2386,56.2465,56.1914,56.1993,120790.0
2016-10-28 12:00:00,71.46,71.51,71.45,71.5,196833.0,56.2071,56.2465,56.1993,56.2386,196833.0
2016-10-28 12:10:00,71.5,71.51,71.46,71.5,89686.0,56.2386,56.2465,56.2071,56.2386,89686.0
2016-10-28 12:20:00,71.5,71.69,71.49,71.6,142244.0,56.2386,56.388,56.2307,56.3173,142244.0
2016-10-28 12:30:00,71.59,71.59,71.45,71.48,101635.0,56.3094,56.3094,56.1993,56.2229,101635.0
2016-10-28 12:40:00,71.47,71.51,71.45,71.46,76838.0,56.215,56.2465,56.1993,56.2071,76838.0
2016-10-28 12:50:00,71.46,71.6,71.45,71.55,69498.0,56.2071,56.3173,56.1993,56.2779,69498.0
2016-10-28 13:00:00,71.55,71.58,70.9,70.9,113202.0,56.2779,56.3015,55.7667,55.7667,113202.0
2016-10-28 13:10:00,70.93,71.07,70.86,71.07,131118.0,55.7903,55.9004,55.7352,55.9004,131118.0
2016-10-28 13:20:00,71.08,71.2,71.03,71.1,78874.0,55.9083,56.0026,55.8689,55.924,78874.0
2016-10-28 13:30:00,71.1,71.11,70.69,70.74,138624.0,55.924,55.9318,55.6015,55.6408,138624.0
2016-10-28 13:40:00,70.74,70.89,70.65,70.81,137142.0,55.6408,55.7588,55.57,55.6959,137142.0
2016-10-28 13:50:00,70.8,70.91,70.7,70.71,73527.0,55.688,55.7745,55.6094,55.6172,73527.0
2016-10-28 14:00:00,70.71,70.81,70.52,70.69,99227.0,55.6172,55.6959,55.4678,55.6015,99227.0
2016-10-28 14:10:00,70.7,70.78,70.53,70.62,106113.0,55.6094,55.6723,55.4756,55.5464,106113.0
2016-10-28 14:20:00,70.63,70.86,70.62,70.8,90734.0,55.5543,55.7352,55.5464,55.688,90734.0
2016-10-28 14:30:00,70.8,70.98,70.75,70.84,74981.0,55.688,55.8296,55.6487,55.7195,74981.0
2016-10-28 14:40:00,70.84,70.85,70.67,70.82,70665.0,55.7195,55.7273,55.5858,55.7037,70665.0
2016-10-28 14:50:00,70.83,71.08,70.82,71.05,84881.0,55.7116,55.9083,55.7037,55.8847,84881.0
2016-10-28 15:00:00,71.05,71.05,70.92,70.93,89175.0,55.8847,55.8847,55.7824,55.7903,89175.0
2016-10-28 15:10:00,70.93,70.95,70.79,70.93,83501.0,55.7903,55.806,55.6802,55.7903,83501.0
2016-10-28 15:20:00,70.94,71.17,70.89,71.08,124050.0,55.7981,55.979,55.7588,55.9083,124050.0
2016-10-28 15:30:00,71.08,71.09,70.88,70.91,98488.0,55.9083,55.9161,55.7509,55.7745,98488.0
2016-10-28 15:40:00,70.91,70.92,70.7,70.82,183168.0,55.7745,55.7824,55.6094,55.7037,183168.0
2016-10-28 15:50:00,70.82,70.89,70.72,70.81,394671.0,55.7037,55.7588,55.6251,55.6959,394671.0
2016-10-31 09:30:00,71.34,71.44,71.06,71.26,147861.0,56.1128,56.1914,55.8925,56.0498,147861.0
2016-10-31 09:40:00,71.27,71.32,71.06,71.23,53251.0,56.0577,56.097,55.8925,56.0262,53251.0
2016-10-31 09:50:00,71.22,71.22,71.03,71.04,92729.0,56.0184,56.0184,55.8689,55.8768,92729.0
2016-10-31 10:00:00,71.04,71.15,71.01,71.15,73973.0,55.8768,55.9633,55.8532,55.9633,73973.0
2016-10-31 10:10:00,71.16,71.17,71.1,71.12,62961.0,55.9712,55.979,55.924,55.9397,62961.0
2016-10-31 10:20:00,71.12,71.28,71.11,71.21,77519.0,55.9397,56.0656,55.9318,56.0105,77519.0
2016-10-31 10:30:00,71.21,71.22,71.0,71.08,54909.0,56.0105,56.0184,55.8453,55.9083,54909.0
2016-10-31 10:40:00,71.07,71.12,71.03,71.03,58529.0,55.9004,55.9397,55.8689,55.8689,58529.0
2016-10-31 10:50:00,71.04,71.17,71.01,71.03,79626.0,55.8768,55.979,55.8532,55.8689,79626.0
2016-10-31 11:00:00,71.03,71.07,70.96,70.98,49254.0,55.8689,55.9004,55.8139,55.8296,49254.0
2016-10-31 11:10:00,70.98,71.09,70.94,71.07,57712.0,55.8296,55.9161,55.7981,55.9004,57712.0
2016-10-31 11:20:00,71.08,71.28,71.07,71.28,64331.0,55.9083,56.0656,55.9004,56.0656,64331.0
2016-10-31 11:30:00,71.3,71.37,71.23,71.26,96020.0,56.0813,56.1364,56.0262,56.0498,96020.0
2016-10-31 11:40:00,71.27,71.3,71.22,71.22,59577.0,56.0577,56.0813,56.0184,56.0184,59577.0
2016-10-31 11:50:00,71.22,71.38,71.18,71.36,51822.0,56.0184,56.1442,55.9869,56.1285,51822.0
2016-10-31 12:00:00,71.36,71.41,71.26,71.29,78633.0,56.1285,56.1678,56.0498,56.0734,78633.0
2016-10-31 12:10:00,71.29,71.32,71.27,71.32,43054.0,56.0734,56.097,56.0577,56.097,43054.0
2016-10-31 12:20:00,71.31,71.35,71.22,71.32,77720.0,56.0892,56.1206,56.0184,56.097,77720.0
2016-10-31 12:30:00,71.32,71.43,71.29,71.36,45650.0,56.097,56.1835,56.0734,56.1285,45650.0
2016-10-31 12:40:00,71.36,71.39,71.33,71.36,31851.0,56.1285,56.1521,56.1049,56.1285,31851.0
2016-10-31 12:50:00,71.36,71.36,71.28,71.28,31411.0,56.1285,56.1285,56.0656,56.0656,31411.0
2016-10-31 13:00:00,71.28,71.32,71.25,71.31,38060.0,56.0656,56.097,56.042,56.0892,38060.0
2016-10-31 13:10:00,71.31,71.32,71.23,71.24,48644.0,56.0892,56.097,56.0262,56.0341,48644.0
2016-10-31 13:20:00,71.24,71.31,71.22,71.22,52838.0,56.0341,56.0892,56.0184,56.0184,52838.0
2016-10-31 13:30:00,71.22,71.29,71.21,71.29,39982.0,56.0184,56.0734,56.0105,56.0734,39982.0
2016-10-31 13:40:00,71.29,71.33,71.24,71.3,53559.0,56.0734,56.1049,56.0341,56.0813,53559.0
2016-10-31 13:50:00,71.3,71.32,71.23,71.25,47028.0,56.0813,56.097,56.0262,56.042,47028.0
2016-10-31 14:00:00,71.25,71.25,71.12,71.13,54554.0,56.042,56.042,55.9397,55.9476,54554.0
2016-10-31 14:10:00,71.13,71.18,71.09,71.12,66112.0,55.9476,55.9869,55.9161,55.9397,66112.0
2016-10-31 14:20:00,71.12,71.14,71.01,71.02,182410.0,55.9397,55.9554,55.8532,55.8611,182410.0
2016-10-31 14:30:00,71.03,71.07,70.99,71.05,151647.0,55.8689,55.9004,55.8375,55.8847,151647.0
2016-10-31 14:40:00,71.05,71.05,70.97,70.99,154757.0,55.8847,55.8847,55.8217,55.8375,154757.0
2016-10-31 14:50:00,71.0,71.07,70.95,71.0,124242.0,55.8453,55.9004,55.806,55.8453,124242.0
2016-10-31 15:00:00,71.0,71.01,70.95,71.0,193759.0,55.8453,55.8532,55.806,55.8453,193759.0
2016-10-31 15:10:00,71.0,71.05,70.96,70.96,191539.0,55.8453,55.8847,55.8139,55.8139,191539.0
2016-10-31 15:20:00,70.96,71.0,70.96,70.97,101792.0,55.8139,55.8453,55.8139,55.8217,101792.0
2016-10-31 15:30:00,70.97,70.99,70.91,70.93,301516.0,55.8217,55.8375,55.7745,55.7903,301516.0
2016-10-31 15:40:00,70.93,70.94,70.86,70.91,363101.0,55.7903,55.7981,55.7352,55.7745,363101.0
2016-10-31 15:50:00,70.9,70.93,70.8,70.86,578799.0,55.7667,55.7903,55.688,55.7352,578799.0
2016-11-01 09:30:00,71.13,71.13,70.89,70.97,120255.0,55.9476,55.9476,55.7588,55.8217,120255.0
2016-11-01 09:40:00,70.97,70.97,70.7,70.73,86150.0,55.8217,55.8217,55.6094,55.633,86150.0
2016-11-01 09:50:00,70.73,70.74,70.58,70.59,155755.0,55.633,55.6408,55.515,55.5228,155755.0
2016-11-01 10:00:00,70.6,70.69,70.37,70.39,164495.0,55.5307,55.6015,55.3498,55.3655,164495.0
2016-11-01 10:10:00,70.39,70.41,70.26,70.31,111989.0,55.3655,55.3813,55.2633,55.3026,111989.0
2016-11-01 10:20:00,70.31,70.33,70.13,70.13,114905.0,55.3026,55.3183,55.161,55.161,114905.0
2016-11-01 10:30:00,70.14,70.15,69.95,69.95,195375.0,55.1689,55.1768,55.0194,55.0194,195375.0
2016-11-01 10:40:00,69.96,70.08,69.89,70.08,106443.0,55.0273,55.1217,54.9723,55.1217,106443.0
2016-11-01 10:50:00,70.08,70.14,69.97,70.14,123095.0,55.1217,55.1689,55.0352,55.1689,123095.0
2016-11-01 11:00:00,70.13,70.19,70.07,70.1,99527.0,55.161,55.2082,55.1138,55.1374,99527.0
2016-11-01 11:10:00,70.09,70.12,70.02,70.09,105789.0,55.1296,55.1532,55.0745,55.1296,105789.0
2016-11-01 11:20:00,70.09,70.14,69.97,70.02,136385.0,55.1296,55.1689,55.0352,55.0745,136385.0
2016-11-01 11:30:00,70.02,70.07,69.92,70.03,166481.0,55.0745,55.1138,54.9958,55.0824,166481.0
2016-11-01 11:40:00,70.03,70.1,70.0,70.0,136510.0,55.0824,55.1374,55.0588,55.0588,136510.0
2016-11-01 11:50:00,70.01,70.01,69.84,69.84,73050.0,55.0666,55.0666,54.9329,54.9329,73050.0
2016-11-01 12:00:00,69.86,69.91,69.8,69.83,86012.0,54.9487,54.988,54.9015,54.9251,86012.0
2016-11-01 12:10:00,69.83,69.84,69.75,69.82,129872.0,54.9251,54.9329,54.8621,54.9172,129872.0
2016-11-01 12:20:00,69.83,69.86,69.74,69.75,117156.0,54.9251,54.9487,54.8543,54.8621,117156.0
2016-11-01 12:30:00,69.76,69.96,69.75,69.91,71497.0,54.87,55.0273,54.8621,54.988,71497.0
2016-11-01 12:40:00,69.91,69.92,69.77,69.77,76984.0,54.988,54.9958,54.8779,54.8779,76984.0
2016-11-01 12:50:00,69.77,69.79,69.73,69.73,100285.0,54.8779,54.8936,54.8464,54.8464,100285.0
2016-11-01 13:00:00,69.73,69.77,69.65,69.7,101276.0,54.8464,54.8779,54.7835,54.8228,101276.0
2016-11-01 13:10:00,69.71,69.76,69.55,69.6,77329.0,54.8307,54.87,54.7048,54.7442,77329.0
2016-11-01 13:20:00,69.6,69.61,69.45,69.48,135824.0,54.7442,54.752,54.6262,54.6498,135824.0
2016-11-01 13:30:00,69.47,69.52,69.38,69.41,95553.0,54.6419,54.6812,54.5711,54.5947,95553.0
2016-11-01 13:40:00,69.42,69.43,69.16,69.3,171007.0,54.6026,54.6104,54.3981,54.5082,171007.0
2016-11-01 13:50:00,69.3,69.35,69.22,69.3,181845.0,54.5082,54.5475,54.4453,54.5082,181845.0
2016-11-01 14:00:00,69.3,69.34,69.15,69.19,153524.0,54.5082,54.5396,54.3902,54.4217,153524.0
2016-11-01 14:10:00,69.2,69.22,68.92,69.02,149640.0,54.4295,54.4453,54.2093,54.2879,149640.0
2016-11-01 14:20:00,69.02,69.37,68.99,69.31,139333.0,54.2879,54.5632,54.2644,54.5161,139333.0
2016-11-01 14:30:00,69.31,69.45,69.11,69.38,108418.0,54.5161,54.6262,54.3587,54.5711,108418.0
2016-11-01 14:40:00,69.38,69.38,69.2,69.23,109731.0,54.5711,54.5711,54.4295,54.4531,109731.0
2016-11-01 14:50:00,69.22,69.3,69.11,69.26,122984.0,54.4453,54.5082,54.3587,54.4767,122984.0
2016-11-01 15:00:00,69.25,69.27,69.11,69.24,127352.0,54.4689,54.4846,54.3587,54.461,127352.0
2016-11-01 15:10:00,69.23,69.36,69.11,69.31,179302.0,54.4531,54.5554,54.3587,54.5161,179302.0
2016-11-01 15:20:00,69.31,69.37,69.23,69.31,219713.0,54.5161,54.5632,54.4531,54.5161,219713.0
2016-11-01 15:30:00,69.31,69.48,69.27,69.47,289360.0,54.5161,54.6498,54.4846,54.6419,289360.0
2016-11-01 15:40:00,69.46,69.54,69.37,69.48,261894.0,54.634,54.697,54.5632,54.6498,261894.0
2016-11-01 15:50:00,69.48,69.51,69.41,69.45,642674.0,54.6498,54.6734,54.5947,54.6262,642674.0
2016-11-02 09:30:00,69.57,69.67,69.28,69.61,121256.0,54.7206,54.7992,54.4925,54.752,121256.0
2016-11-02 09:40:00,69.61,69.95,69.58,69.88,110752.0,54.752,55.0194,54.7284,54.9644,110752.0
2016-11-02 09:50:00,69.89,69.94,69.69,69.8,109633.0,54.9723,55.0116,54.8149,54.9015,109633.0
2016-11-02 10:00:00,69.8,69.9,69.76,69.83,85545.0,54.9015,54.9801,54.87,54.9251,85545.0
2016-11-02 10:10:00,69.82,69.88,69.77,69.82,73575.0,54.9172,54.9644,54.8779,54.9172,73575.0
2016-11-02 10:20:00,69.82,69.82,69.58,69.7,90963.0,54.9172,54.9172,54.7284,54.8228,90963.0
2016-11-02 10:30:00,69.7,69.83,69.61,69.78,94375.0,54.8228,54.9251,54.752,54.8857,94375.0
2016-11-02 10:40:00,69.79,69.8,69.6,69.67,90338.0,54.8936,54.9015,54.7442,54.7992,90338.0
2016-11-02 10:50:00,69.66,69.72,69.58,69.69,81726.0,54.7913,54.8385,54.7284,54.8149,81726.0
2016-11-02 11:00:00,69.7,69.71,69.57,69.61,115550.0,54.8228,54.8307,54.7206,54.752,115550.0
2016-11-02 11:10:00,69.6,69.68,69.59,69.63,220359.0,54.7442,54.8071,54.7363,54.7677,220359.0
2016-11-02 11:20:00,69.64,69.65,69.58,69.59,61159.0,54.7756,54.7835,54.7284,54.7363,61159.0
2016-11-02 11:30:00,69.59,69.59,69.38,69.43,103134.0,54.7363,54.7363,54.5711,54.6104,103134.0
2016-11-02 11:40:00,69.44,69.53,69.42,69.51,59395.0,54.6183,54.6891,54.6026,54.6734,59395.0
2016-11-02 11:50:00,69.51,69.57,69.42,69.5,51898.0,54.6734,54.7206,54.6026,54.6655,51898.0
2016-11-02 12:00:00,69.5,69.55,69.36,69.44,85504.0,54.6655,54.7048,54.5554,54.6183,85504.0
2016-11-02 12:10:00,69.44,69.44,69.33,69.33,68968.0,54.6183,54.6183,54.5318,54.5318,68968.0
2016-11-02 12:20:00,69.34,69.34,69.18,69.18,127009.0,54.5396,54.5396,54.4138,54.4138,127009.0
2016-11-02 12:30:00,69.19,69.24,69.1,69.1,62566.0,54.4217,54.461,54.3509,54.3509,62566.0
2016-11-02 12:40:00,69.11,69.18,68.99,69.17,149697.0,54.3587,54.4138,54.2644,54.4059,149697.0
2016-11-02 12:50:00,69.18,69.2,69.12,69.15,95534.0,54.4138,54.4295,54.3666,54.3902,95534.0
2016-11-02 13:00:00,69.15,69.2,68.97,68.97,111010.0,54.3902,54.4295,54.2486,54.2486,111010.0
2016-11-02 13:10:00,68.97,68.98,68.72,68.75,126069.0,54.2486,54.2565,54.052,54.0756,126069.0
2016-11-02 13:20:00,68.75,69.0,68.75,68.95,75909.0,54.0756,54.2722,54.0756,54.2329,75909.0
2016-11-02 13:30:00,68.96,69.04,68.92,68.94,86131.0,54.2408,54.3037,54.2093,54.225,86131.0
2016-11-02 13:40:00,68.94,69.0,68.93,68.95,68874.0,54.225,54.2722,54.2172,54.2329,68874.0
2016-11-02 13:50:00,68.95,69.15,68.95,69.05,79650.0,54.2329,54.3902,54.2329,54.3115,79650.0
2016-11-02 14:00:00,69.04,69.14,68.79,68.87,179640.0,54.3037,54.3823,54.107,54.17,179640.0
2016-11-02 14:10:00,68.86,69.1,68.84,69.01,226897.0,54.1621,54.3509,54.1464,54.2801,226897.0
2016-11-02 14:20:00,69.02,69.11,68.96,69.03,335152.0,54.2879,54.3587,54.2408,54.2958,335152.0
2016-11-02 14:30:00,69.02,69.09,68.87,68.97,224573.0,54.2879,54.343,54.17,54.2486,224573.0
2016-11-02 14:40:00,68.98,69.02,68.82,68.84,87245.0,54.2565,54.2879,54.1306,54.1464,87245.0
2016-11-02 14:50:00,68.84,68.95,68.78,68.89,99481.0,54.1464,54.2329,54.0992,54.1857,99481.0
2016-11-02 15:00:00,68.88,68.95,68.83,68.92,100530.0,54.1778,54.2329,54.1385,54.2093,100530.0
2016-11-02 15:10:00,68.92,68.94,68.78,68.83,107011.0,54.2093,54.225,54.0992,54.1385,107011.0
2016-11-02 15:20:00,68.83,69.0,68.82,68.95,184338.0,54.1385,54.2722,54.1306,54.2329,184338.0
2016-11-02 15:30:00,68.96,68.99,68.85,68.86,215151.0,54.2408,54.2644,54.1542,54.1621,215151.0
2016-11-02 15:40:00,68.86,68.98,68.85,68.92,333921.0,54.1621,54.2565,54.1542,54.2093,333921.0
2016-11-02 15:50:00,68.92,68.93,68.79,68.83,541290.0,54.2093,54.2172,54.107,54.1385,541290.0
2016-11-03 09:30:00,68.7,68.72,68.29,68.36,251115.0,54.4342,54.45,54.1093,54.1648,251115.0
2016-11-03 09:40:00,68.36,68.44,67.9,68.07,211980.0,54.1648,54.2282,53.8003,53.935,211980.0
2016-11-03 09:50:00,68.07,68.09,67.81,67.85,217610.0,53.935,53.9508,53.729,53.7607,217610.0
2016-11-03 10:00:00,67.85,67.86,67.59,67.66,249187.0,53.7607,53.7686,53.5547,53.6101,249187.0
2016-11-03 10:10:00,67.66,68.0,67.66,67.92,188957.0,53.6101,53.8795,53.6101,53.8161,188957.0
2016-11-03 10:20:00,67.93,68.21,67.92,68.18,111977.0,53.8241,54.0459,53.8161,54.0221,111977.0
2016-11-03 10:30:00,68.17,68.17,68.03,68.12,121051.0,54.0142,54.0142,53.9033,53.9746,121051.0
2016-11-03 10:40:00,68.12,68.13,67.96,67.97,88388.0,53.9746,53.9825,53.8478,53.8558,88388.0
2016-11-03 10:50:00,67.97,68.01,67.89,68.0,122706.0,53.8558,53.8874,53.7924,53.8795,122706.0
2016-11-03 11:00:00,68.0,68.06,67.93,68.01,109463.0,53.8795,53.9271,53.8241,53.8874,109463.0
2016-11-03 11:10:00,68.01,68.08,67.96,68.01,118197.0,53.8874,53.9429,53.8478,53.8874,118197.0
2016-11-03 11:20:00,68.0,68.06,67.98,68.01,101181.0,53.8795,53.9271,53.8637,53.8874,101181.0
2016-11-03 11:30:00,68.02,68.08,67.98,68.01,149633.0,53.8954,53.9429,53.8637,53.8874,149633.0
2016-11-03 11:40:00,68.01,68.05,67.96,68.03,93219.0,53.8874,53.9191,53.8478,53.9033,93219.0
2016-11-03 11:50:00,68.03,68.05,67.96,68.0,86296.0,53.9033,53.9191,53.8478,53.8795,86296.0
2016-11-03 12:00:00,67.99,68.01,67.88,67.89,88134.0,53.8716,53.8874,53.7844,53.7924,88134.0
2016-11-03 12:10:00,67.89,67.9,67.82,67.86,87219.0,53.7924,53.8003,53.7369,53.7686,87219.0
2016-11-03 12:20:00,67.85,67.91,67.78,67.88,124682.0,53.7607,53.8082,53.7052,53.7844,124682.0
2016-11-03 12:30:00,67.88,67.91,67.83,67.84,59699.0,53.7844,53.8082,53.7448,53.7527,59699.0
2016-11-03 12:40:00,67.85,67.86,67.73,67.74,68516.0,53.7607,53.7686,53.6656,53.6735,68516.0
2016-11-03 12:50:00,67.75,67.84,67.72,67.77,81345.0,53.6814,53.7527,53.6577,53.6973,81345.0
2016-11-03 13:00:00,67.77,67.77,67.67,67.69,56149.0,53.6973,53.6973,53.618,53.6339,56149.0
2016-11-03 13:10:00,67.69,67.77,67.64,67.74,61259.0,53.6339,53.6973,53.5943,53.6735,61259.0
2016-11-03 13:20:00,67.74,67.85,67.67,67.77,96837.0,53.6735,53.7607,53.618,53.6973,96837.0
2016-11-03 13:30:00,67.78,67.78,67.65,67.69,69628.0,53.7052,53.7052,53.6022,53.6339,69628.0
2016-11-03 13:40:00,67.68,67.76,67.6,67.66,74346.0,53.626,53.6894,53.5626,53.6101,74346.0
2016-11-03 13:50:00,67.66,67.67,67.55,67.66,133284.0,53.6101,53.618,53.523,53.6101,133284.0
2016-11-03 14:00:00,67.66,67.68,67.53,67.62,121799.0,53.6101,53.626,53.5071,53.5784,121799.0
2016-11-03 14:10:00,67.62,67.75,67.58,67.69,117922.0,53.5784,53.6814,53.5467,53.6339,117922.0
2016-11-03 14:20:00,67.69,67.77,67.65,67.74,174950.0,53.6339,53.6973,53.6022,53.6735,174950.0
2016-11-03 14:30:00,67.74,67.82,67.72,67.8,102794.0,53.6735,53.7369,53.6577,53.7211,102794.0
2016-11-03 14:40:00,67.8,67.88,67.69,67.88,157225.0,53.7211,53.7844,53.6339,53.7844,157225.0
2016-11-03 14:50:00,67.88,67.97,67.8,67.97,133613.0,53.7844,53.8558,53.7211,53.8558,133613.0
2016-11-03 15:00:00,67.97,67.97,67.84,67.88,108616.0,53.8558,53.8558,53.7527,53.7844,108616.0
2016-11-03 15:10:00,67.88,67.94,67.77,67.81,147141.0,53.7844,53.832,53.6973,53.729,147141.0
2016-11-03 15:20:00,67.8,67.89,67.78,67.78,186635.0,53.7211,53.7924,53.7052,53.7052,186635.0
2016-11-03 15:30:00,67.78,67.89,67.76,67.86,224355.0,53.7052,53.7924,53.6894,53.7686,224355.0
2016-11-03 15:40:00,67.86,67.94,67.77,67.88,404659.0,53.7686,53.832,53.6973,53.7844,404659.0
2016-11-03 15:50:00,67.89,67.97,67.85,67.89,420281.0,53.7924,53.8558,53.7607,53.7924,420281.0
2016-11-04 09:30:00,66.88,67.85,66.79,67.7,393297.0,52.9921,53.7607,52.9208,53.6418,393297.0
2016-11-04 09:40:00,67.7,67.74,67.41,67.41,144271.0,53.6418,53.6735,53.412,53.412,144271.0
2016-11-04 09:50:00,67.41,67.69,67.33,67.49,240752.0,53.412,53.6339,53.3486,53.4754,240752.0
2016-11-04 10:00:00,67.48,67.78,67.48,67.64,240118.0,53.4675,53.7052,53.4675,53.5943,240118.0
2016-11-04 10:10:00,67.64,67.74,67.49,67.67,129644.0,53.5943,53.6735,53.4754,53.618,129644.0
2016-11-04 10:20:00,67.66,67.78,67.65,67.73,108983.0,53.6101,53.7052,53.6022,53.6656,108983.0
2016-11-04 10:30:00,67.72,67.77,67.67,67.75,120704.0,53.6577,53.6973,53.618,53.6814,120704.0
2016-11-04 10:40:00,67.75,67.77,67.64,67.68,117911.0,53.6814,53.6973,53.5943,53.626,117911.0
2016-11-04 10:50:00,67.68,67.71,67.5,67.58,115498.0,53.626,53.6497,53.4833,53.5467,115498.0
2016-11-04 11:00:00,67.57,67.75,67.55,67.69,150405.0,53.5388,53.6814,53.523,53.6339,150405.0
2016-11-04 11:10:00,67.7,67.76,67.65,67.75,95840.0,53.6418,53.6894,53.6022,53.6814,95840.0
2016-11-04 11:20:00,67.75,67.8,67.67,67.77,196259.0,53.6814,53.7211,53.618,53.6973,196259.0
2016-11-04 11:30:00,67.77,67.78,67.54,67.6,58714.0,53.6973,53.7052,53.515,53.5626,58714.0
2016-11-04 11:40:00,67.61,67.61,67.51,67.56,45904.0,53.5705,53.5705,53.4913,53.5309,45904.0
2016-11-04 11:50:00,67.55,67.68,67.5,67.67,57017.0,53.523,53.626,53.4833,53.618,57017.0
2016-11-04 12:00:00,67.67,67.79,67.65,67.75,49772.0,53.618,53.7131,53.6022,53.6814,49772.0
2016-11-04 12:10:00,67.75,67.85,67.74,67.78,116317.0,53.6814,53.7607,53.6735,53.7052,116317.0
2016-11-04 12:20:00,67.77,67.78,67.62,67.66,144886.0,53.6973,53.7052,53.5784,53.6101,144886.0
2016-11-04 12:30:00,67.67,67.76,67.66,67.73,49007.0,53.618,53.6894,53.6101,53.6656,49007.0
2016-11-04 12:40:00,67.73,67.79,67.71,67.78,160219.0,53.6656,53.7131,53.6497,53.7052,160219.0
2016-11-04 12:50:00,67.79,67.87,67.67,67.87,159877.0,53.7131,53.7765,53.618,53.7765,159877.0
2016-11-04 13:00:00,67.88,67.99,67.85,67.97,73873.0,53.7844,53.8716,53.7607,53.8558,73873.0
2016-11-04 13:10:00,67.97,67.99,67.88,67.94,63957.0,53.8558,53.8716,53.7844,53.832,63957.0
2016-11-04 13:20:00,67.94,67.95,67.88,67.91,51838.0,53.832,53.8399,53.7844,53.8082,51838.0
2016-11-04 13:30:00,67.9,67.99,67.86,67.96,61803.0,53.8003,53.8716,53.7686,53.8478,61803.0
2016-11-04 13:40:00,67.96,68.0,67.92,67.95,40943.0,53.8478,53.8795,53.8161,53.8399,40943.0
2016-11-04 13:50:00,67.94,67.97,67.89,67.95,43673.0,53.832,53.8558,53.7924,53.8399,43673.0
2016-11-04 14:00:00,67.96,67.96,67.86,67.86,55946.0,53.8478,53.8478,53.7686,53.7686,55946.0
2016-11-04 14:10:00,67.85,68.0,67.84,67.96,43801.0,53.7607,53.8795,53.7527,53.8478,43801.0
2016-11-04 14:20:00,67.96,68.0,67.93,67.94,47602.0,53.8478,53.8795,53.8241,53.832,47602.0
2016-11-04 14:30:00,67.94,67.94,67.79,67.85,47040.0,53.832,53.832,53.7131,53.7607,47040.0
2016-11-04 14:40:00,67.85,67.92,67.76,67.77,40961.0,53.7607,53.8161,53.6894,53.6973,40961.0
2016-11-04 14:50:00,67.77,67.84,67.73,67.83,68358.0,53.6973,53.7527,53.6656,53.7448,68358.0
2016-11-04 15:00:00,67.82,67.83,67.74,67.74,65422.0,53.7369,53.7448,53.6735,53.6735,65422.0
2016-11-04 15:10:00,67.73,67.89,67.72,67.82,60833.0,53.6656,53.7924,53.6577,53.7369,60833.0
2016-11-04 15:20:00,67.82,67.91,67.81,67.82,84113.0,53.7369,53.8082,53.729,53.7369,84113.0
2016-11-04 15:30:00,67.82,67.83,67.63,67.7,121204.0,53.7369,53.7448,53.5864,53.6418,121204.0
2016-11-04 15:40:00,67.7,67.74,67.6,67.67,137865.0,53.6418,53.6735,53.5626,53.618,137865.0
2016-11-04 15:50:00,67.66,67.69,67.56,67.6,333863.0,53.6101,53.6339,53.5309,53.5626,333863.0
2016-11-07 09:30:00,68.83,68.85,68.29,68.83,142894.0,54.5372,54.553,54.1093,54.5372,142894.0
2016-11-07 09:40:00,68.85,68.89,68.76,68.8,80470.0,54.553,54.5847,54.4817,54.5134,80470.0
2016-11-07 09:50:00,68.8,68.89,68.7,68.86,89592.0,54.5134,54.5847,54.4342,54.5609,89592.0
2016-11-07 10:00:00,68.86,68.94,68.84,68.89,83271.0,54.5609,54.6243,54.5451,54.5847,83271.0
2016-11-07 10:10:00,68.88,68.93,68.78,68.84,146251.0,54.5768,54.6164,54.4976,54.5451,146251.0
2016-11-07 10:20:00,68.84,68.93,68.8,68.83,137069.0,54.5451,54.6164,54.5134,54.5372,137069.0
2016-11-07 10:30:00,68.83,68.94,68.8,68.9,104613.0,54.5372,54.6243,54.5134,54.5926,104613.0
2016-11-07 10:40:00,68.9,69.03,68.86,69.02,75793.0,54.5926,54.6956,54.5609,54.6877,75793.0
2016-11-07 10:50:00,69.02,69.19,69.02,69.12,103476.0,54.6877,54.8224,54.6877,54.7669,103476.0
2016-11-07 11:00:00,69.13,69.23,69.11,69.21,80917.0,54.7749,54.8541,54.759,54.8383,80917.0
2016-11-07 11:10:00,69.23,69.36,69.22,69.25,97682.0,54.8541,54.9571,54.8462,54.87,97682.0
2016-11-07 11:20:00,69.25,69.27,69.16,69.17,65618.0,54.87,54.8858,54.7986,54.8066,65618.0
2016-11-07 11:30:00,69.17,69.34,69.16,69.34,64803.0,54.8066,54.9413,54.7986,54.9413,64803.0
2016-11-07 11:40:00,69.33,69.36,69.26,69.27,77008.0,54.9333,54.9571,54.8779,54.8858,77008.0
2016-11-07 11:50:00,69.27,69.35,69.26,69.35,41493.0,54.8858,54.9492,54.8779,54.9492,41493.0
2016-11-07 12:00:00,69.35,69.37,69.3,69.3,75123.0,54.9492,54.965,54.9096,54.9096,75123.0
2016-11-07 12:10:00,69.31,69.48,69.31,69.42,47916.0,54.9175,55.0522,54.9175,55.0047,47916.0
2016-11-07 12:20:00,69.42,69.47,69.38,69.45,40583.0,55.0047,55.0443,54.973,55.0284,40583.0
2016-11-07 12:30:00,69.46,69.48,69.29,69.29,51188.0,55.0363,55.0522,54.9016,54.9016,51188.0
2016-11-07 12:40:00,69.29,69.34,69.22,69.34,64950.0,54.9016,54.9413,54.8462,54.9413,64950.0
2016-11-07 12:50:00,69.34,69.38,69.33,69.35,48923.0,54.9413,54.973,54.9333,54.9492,48923.0
2016-11-07 13:00:00,69.35,69.4,69.31,69.34,45752.0,54.9492,54.9888,54.9175,54.9413,45752.0
2016-11-07 13:10:00,69.34,69.35,69.3,69.34,35729.0,54.9413,54.9492,54.9096,54.9413,35729.0
2016-11-07 13:20:00,69.34,69.39,69.3,69.33,69497.0,54.9413,54.9809,54.9096,54.9333,69497.0
2016-11-07 13:30:00,69.34,69.38,69.3,69.31,75295.0,54.9413,54.973,54.9096,54.9175,75295.0
2016-11-07 13:40:00,69.31,69.34,69.29,69.29,52726.0,54.9175,54.9413,54.9016,54.9016,52726.0
2016-11-07 13:50:00,69.3,69.34,69.29,69.34,57072.0,54.9096,54.9413,54.9016,54.9413,57072.0
2016-11-07 14:00:00,69.34,69.36,69.28,69.35,80457.0,54.9413,54.9571,54.8937,54.9492,80457.0
2016-11-07 14:10:00,69.36,69.37,69.27,69.31,76879.0,54.9571,54.965,54.8858,54.9175,76879.0
2016-11-07 14:20:00,69.31,69.32,69.26,69.27,53343.0,54.9175,54.9254,54.8779,54.8858,53343.0
2016-11-07 14:30:00,69.26,69.3,69.18,69.2,79149.0,54.8779,54.9096,54.8145,54.8303,79149.0
2016-11-07 14:40:00,69.19,69.2,69.08,69.1,64804.0,54.8224,54.8303,54.7353,54.7511,64804.0
2016-11-07 14:50:00,69.1,69.13,69.07,69.12,62904.0,54.7511,54.7749,54.7273,54.7669,62904.0
2016-11-07 15:00:00,69.12,69.14,69.03,69.04,87126.0,54.7669,54.7828,54.6956,54.7036,87126.0
2016-11-07 15:10:00,69.04,69.11,69.01,69.01,126876.0,54.7036,54.759,54.6798,54.6798,126876.0
2016-11-07 15:20:00,69.01,69.05,68.97,68.99,208117.0,54.6798,54.7115,54.6481,54.6639,208117.0
2016-11-07 15:30:00,68.98,69.17,68.98,69.14,327645.0,54.656,54.8066,54.656,54.7828,327645.0
2016-11-07 15:40:00,69.13,69.14,69.04,69.06,407418.0,54.7749,54.7828,54.7036,54.7194,407418.0
2016-11-07 15:50:00,69.06,69.19,68.99,69.01,933980.0,54.7194,54.8224,54.6639,54.6798,933980.0
2016-11-08 09:30:00,69.01,69.28,68.95,69.18,172372.0,54.6798,54.8937,54.6322,54.8145,172372.0
2016-11-08 09:40:00,69.16,69.35,69.14,69.21,100350.0,54.7986,54.9492,54.7828,54.8383,100350.0
2016-11-08 09:50:00,69.21,69.46,69.1,69.43,119927.0,54.8383,55.0363,54.7511,55.0126,119927.0
2016-11-08 10:00:00,69.44,69.55,69.4,69.54,118392.0,55.0205,55.1077,54.9888,55.0997,118392.0
2016-11-08 10:10:00,69.53,69.58,69.39,69.52,87136.0,55.0918,55.1314,54.9809,55.0839,87136.0
2016-11-08 10:20:00,69.51,69.65,69.51,69.59,105792.0,55.076,55.1869,55.076,55.1394,105792.0
2016-11-08 10:30:00,69.59,69.62,69.5,69.51,70175.0,55.1394,55.1631,55.068,55.076,70175.0
2016-11-08 10:40:00,69.51,69.51,69.35,69.45,67528.0,55.076,55.076,54.9492,55.0284,67528.0
2016-11-08 10:50:00,69.44,69.55,69.44,69.55,55423.0,55.0205,55.1077,55.0205,55.1077,55423.0
2016-11-08 11:00:00,69.55,69.62,69.5,69.61,79111.0,55.1077,55.1631,55.068,55.1552,79111.0
2016-11-08 11:10:00,69.61,69.68,69.6,69.65,124290.0,55.1552,55.2107,55.1473,55.1869,124290.0
2016-11-08 11:20:00,69.66,69.76,69.55,69.59,92125.0,55.1948,55.274,55.1077,55.1394,92125.0
2016-11-08 11:30:00,69.6,69.68,69.58,69.64,107589.0,55.1473,55.2107,55.1314,55.179,107589.0
2016-11-08 11:40:00,69.63,69.63,69.56,69.58,53799.0,55.171,55.171,55.1156,55.1314,53799.0
2016-11-08 11:50:00,69.58,69.67,69.57,69.67,70015.0,55.1314,55.2027,55.1235,55.2027,70015.0
2016-11-08 12:00:00,69.68,69.77,69.68,69.77,59330.0,55.2107,55.282,55.2107,55.282,59330.0
2016-11-08 12:10:00,69.77,69.84,69.74,69.78,92033.0,55.282,55.3374,55.2582,55.2899,92033.0
2016-11-08 12:20:00,69.78,69.85,69.77,69.82,87549.0,55.2899,55.3454,55.282,55.3216,87549.0
2016-11-08 12:30:00,69.81,69.83,69.79,69.82,69223.0,55.3137,55.3295,55.2978,55.3216,69223.0
2016-11-08 12:40:00,69.81,69.87,69.8,69.85,41761.0,55.3137,55.3612,55.3057,55.3454,41761.0
2016-11-08 12:50:00,69.86,69.91,69.82,69.9,82199.0,55.3533,55.3929,55.3216,55.385,82199.0
2016-11-08 13:00:00,69.91,69.96,69.84,69.88,87368.0,55.3929,55.4325,55.3374,55.3691,87368.0
2016-11-08 13:10:00,69.89,69.91,69.77,69.81,109644.0,55.3771,55.3929,55.282,55.3137,109644.0
2016-11-08 13:20:00,69.8,69.83,69.77,69.82,82499.0,55.3057,55.3295,55.282,55.3216,82499.0
2016-11-08 13:30:00,69.82,69.91,69.8,69.89,154120.0,55.3216,55.3929,55.3057,55.3771,154120.0
2016-11-08 13:40:00,69.9,69.97,69.88,69.92,62659.0,55.385,55.4404,55.3691,55.4008,62659.0
2016-11-08 13:50:00,69.91,69.96,69.87,69.92,44007.0,55.3929,55.4325,55.3612,55.4008,44007.0
2016-11-08 14:00:00,69.92,69.93,69.76,69.76,80917.0,55.4008,55.4087,55.274,55.274,80917.0
2016-11-08 14:10:00,69.75,69.76,69.65,69.71,52136.0,55.2661,55.274,55.1869,55.2344,52136.0
2016-11-08 14:20:00,69.7,69.79,69.66,69.76,88415.0,55.2265,55.2978,55.1948,55.274,88415.0
2016-11-08 14:30:00,69.75,69.75,69.59,69.65,33619.0,55.2661,55.2661,55.1394,55.1869,33619.0
2016-11-08 14:40:00,69.65,69.66,69.52,69.57,71349.0,55.1869,55.1948,55.0839,55.1235,71349.0
2016-11-08 14:50:00,69.57,69.68,69.56,69.66,135056.0,55.1235,55.2107,55.1156,55.1948,135056.0
2016-11-08 15:00:00,69.67,69.81,69.64,69.8,73442.0,55.2027,55.3137,55.179,55.3057,73442.0
2016-11-08 15:10:00,69.81,69.86,69.67,69.7,129831.0,55.3137,55.3533,55.2027,55.2265,129831.0
2016-11-08 15:20:00,69.7,69.8,69.69,69.75,166321.0,55.2265,55.3057,55.2186,55.2661,166321.0
2016-11-08 15:30:00,69.76,69.89,69.74,69.86,248721.0,55.274,55.3771,55.2582,55.3533,248721.0
2016-11-08 15:40:00,69.87,69.94,69.8,69.89,374168.0,55.3612,55.4167,55.3057,55.3771,374168.0
2016-11-08 15:50:00,69.91,69.92,69.78,69.83,596852.0,55.3929,55.4008,55.2899,55.3295,596852.0
2016-11-09 09:30:00,67.63,68.26,67.6,68.02,476479.0,53.5864,54.0855,53.5626,53.8954,476479.0
2016-11-09 09:40:00,68.04,69.23,68.04,69.13,200655.0,53.9112,54.8541,53.9112,54.7749,200655.0
2016-11-09 09:50:00,69.13,69.38,68.78,68.82,128232.0,54.7749,54.973,54.4976,54.5292,128232.0
2016-11-09 10:00:00,68.81,68.94,68.47,68.54,137923.0,54.5213,54.6243,54.2519,54.3074,137923.0
2016-11-09 10:10:00,68.52,68.65,68.29,68.4,138696.0,54.2915,54.3945,54.1093,54.1965,138696.0
2016-11-09 10:20:00,68.41,68.6,68.24,68.58,169867.0,54.2044,54.3549,54.0697,54.3391,169867.0
2016-11-09 10:30:00,68.58,68.64,68.35,68.63,93183.0,54.3391,54.3866,54.1568,54.3787,93183.0
2016-11-09 10:40:00,68.63,68.76,68.53,68.6,86377.0,54.3787,54.4817,54.2995,54.3549,86377.0
2016-11-09 10:50:00,68.59,68.98,68.55,68.89,91591.0,54.347,54.656,54.3153,54.5847,91591.0
2016-11-09 11:00:00,68.92,68.98,68.71,68.76,69859.0,54.6085,54.656,54.4421,54.4817,69859.0
2016-11-09 11:10:00,68.78,69.29,68.76,69.28,100625.0,54.4976,54.9016,54.4817,54.8937,100625.0
2016-11-09 11:20:00,69.26,69.47,69.25,69.45,98124.0,54.8779,55.0443,54.87,55.0284,98124.0
2016-11-09 11:30:00,69.47,69.81,69.46,69.6,104552.0,55.0443,55.3137,55.0363,55.1473,104552.0
2016-11-09 11:40:00,69.59,69.74,69.42,69.72,72709.0,55.1394,55.2582,55.0047,55.2424,72709.0
2016-11-09 11:50:00,69.72,69.85,69.68,69.72,120918.0,55.2424,55.3454,55.2107,55.2424,120918.0
2016-11-09 12:00:00,69.73,69.82,69.4,69.44,67944.0,55.2503,55.3216,54.9888,55.0205,67944.0
2016-11-09 12:10:00,69.43,69.7,69.34,69.64,58180.0,55.0126,55.2265,54.9413,55.179,58180.0
2016-11-09 12:20:00,69.64,69.79,69.62,69.7,50265.0,55.179,55.2978,55.1631,55.2265,50265.0
2016-11-09 12:30:00,69.72,69.88,69.56,69.6,48178.0,55.2424,55.3691,55.1156,55.1473,48178.0
2016-11-09 12:40:00,69.61,69.72,69.55,69.62,38489.0,55.1552,55.2424,55.1077,55.1631,38489.0
2016-11-09 12:50:00,69.61,69.87,69.61,69.85,33403.0,55.1552,55.3612,55.1552,55.3454,33403.0
2016-11-09 13:00:00,69.83,69.84,69.55,69.58,64696.0,55.3295,55.3374,55.1077,55.1314,64696.0
2016-11-09 13:10:00,69.58,69.8,69.47,69.5,66068.0,55.1314,55.3057,55.0443,55.068,66068.0
2016-11-09 13:20:00,69.48,69.48,69.13,69.2,76943.0,55.0522,55.0522,54.7749,54.8303,76943.0
2016-11-09 13:30:00,69.19,69.52,69.16,69.52,44950.0,54.8224,55.0839,54.7986,55.0839,44950.0
2016-11-09 13:40:00,69.51,69.64,69.47,69.59,43386.0,55.076,55.179,55.0443,55.1394,43386.0
2016-11-09 13:50:00,69.6,69.66,69.28,69.3,56458.0,55.1473,55.1948,54.8937,54.9096,56458.0
2016-11-09 14:00:00,69.31,69.45,69.26,69.44,59534.0,54.9175,55.0284,54.8779,55.0205,59534.0
2016-11-09 14:10:00,69.44,69.6,69.42,69.5,55190.0,55.0205,55.1473,55.0047,55.068,55190.0
2016-11-09 14:20:00,69.52,69.62,69.45,69.53,52443.0,55.0839,55.1631,55.0284,55.0918,52443.0
2016-11-09 14:30:00,69.53,69.76,69.52,69.75,64165.0,55.0918,55.274,55.0839,55.2661,64165.0
2016-11-09 14:40:00,69.75,69.85,69.61,69.69,129689.0,55.2661,55.3454,55.1552,55.2186,129689.0
2016-11-09 14:50:00,69.66,69.66,69.53,69.6,66652.0,55.1948,55.1948,55.0918,55.1473,66652.0
2016-11-09 15:00:00,69.61,69.74,69.61,69.72,104217.0,55.1552,55.2582,55.1552,55.2424,104217.0
2016-11-09 15:10:00,69.72,69.93,69.71,69.91,217357.0,55.2424,55.4087,55.2344,55.3929,217357.0
2016-11-09 15:20:00,69.92,69.95,69.81,69.89,155827.0,55.4008,55.4246,55.3137,55.3771,155827.0
2016-11-09 15:30:00,69.89,69.9,69.75,69.78,171801.0,55.3771,55.385,55.2661,55.2899,171801.0
2016-11-09 15:40:00,69.77,69.85,69.59,69.69,234837.0,55.282,55.3454,55.1394,55.2186,234837.0
2016-11-09 15:50:00,69.69,69.82,69.68,69.78,481180.0,55.2186,55.3216,55.2107,55.2899,481180.0
2016-11-10 09:30:00,70.0,70.37,70.0,70.34,225475.0,55.4642,55.7574,55.4642,55.7336,225475.0
2016-11-10 09:40:00,70.33,70.72,70.32,70.65,253900.0,55.7257,56.0347,55.7178,55.9792,253900.0
2016-11-10 09:50:00,70.65,70.65,70.44,70.49,254276.0,55.9792,55.9792,55.8128,55.8525,254276.0
2016-11-10 10:00:00,70.5,70.57,70.12,70.15,94036.0,55.8604,55.9158,55.5593,55.5831,94036.0
2016-11-10 10:10:00,70.13,70.26,69.91,69.94,105557.0,55.5672,55.6702,55.3929,55.4167,105557.0
2016-11-10 10:20:00,69.94,70.2,69.59,69.6,127424.0,55.4167,55.6227,55.1394,55.1473,127424.0
2016-11-10 10:30:00,69.6,69.74,68.61,68.66,188801.0,55.1473,55.2582,54.3629,54.4025,188801.0
2016-11-10 10:40:00,68.7,69.05,68.63,68.69,277804.0,54.4342,54.7115,54.3787,54.4262,277804.0
2016-11-10 10:50:00,68.71,68.87,68.17,68.26,227621.0,54.4421,54.5689,54.0142,54.0855,227621.0
2016-11-10 11:00:00,68.25,68.63,68.13,68.57,244094.0,54.0776,54.3787,53.9825,54.3312,244094.0
2016-11-10 11:10:00,68.56,68.82,68.42,68.72,159140.0,54.3232,54.5292,54.2123,54.45,159140.0
2016-11-10 11:20:00,68.73,69.24,68.72,69.08,135992.0,54.4579,54.862,54.45,54.7353,135992.0
2016-11-10 11:30:00,69.08,69.21,68.99,69.15,242749.0,54.7353,54.8383,54.6639,54.7907,242749.0
2016-11-10 11:40:00,69.15,69.41,69.14,69.16,84920.0,54.7907,54.9967,54.7828,54.7986,84920.0
2016-11-10 11:50:00,69.17,69.27,68.76,68.87,135415.0,54.8066,54.8858,54.4817,54.5689,135415.0
2016-11-10 12:00:00,68.88,69.16,68.83,68.9,93404.0,54.5768,54.7986,54.5372,54.5926,93404.0
2016-11-10 12:10:00,68.91,69.14,68.91,68.96,94008.0,54.6006,54.7828,54.6006,54.6402,94008.0
2016-11-10 12:20:00,68.96,69.03,68.83,68.87,73700.0,54.6402,54.6956,54.5372,54.5689,73700.0
2016-11-10 12:30:00,68.87,69.16,68.84,68.95,79116.0,54.5689,54.7986,54.5451,54.6322,79116.0
2016-11-10 12:40:00,68.95,69.07,68.73,68.98,85511.0,54.6322,54.7273,54.4579,54.656,85511.0
2016-11-10 12:50:00,68.97,69.22,68.94,69.19,63137.0,54.6481,54.8462,54.6243,54.8224,63137.0
2016-11-10 13:00:00,69.2,69.38,69.13,69.38,125929.0,54.8303,54.973,54.7749,54.973,125929.0
2016-11-10 13:10:00,69.38,69.55,69.38,69.43,75367.0,54.973,55.1077,54.973,55.0126,75367.0
2016-11-10 13:20:00,69.41,69.55,69.41,69.51,95978.0,54.9967,55.1077,54.9967,55.076,95978.0
2016-11-10 13:30:00,69.51,69.6,69.49,69.54,63711.0,55.076,55.1473,55.0601,55.0997,63711.0
2016-11-10 13:40:00,69.55,69.79,69.55,69.78,87120.0,55.1077,55.2978,55.1077,55.2899,87120.0
2016-11-10 13:50:00,69.78,69.78,69.57,69.67,70754.0,55.2899,55.2899,55.1235,55.2027,70754.0
2016-11-10 14:00:00,69.67,69.8,69.6,69.77,160340.0,55.2027,55.3057,55.1473,55.282,160340.0
2016-11-10 14:10:00,69.77,69.8,69.6,69.67,108372.0,55.282,55.3057,55.1473,55.2027,108372.0
2016-11-10 14:20:00,69.66,69.7,69.48,69.63,345604.0,55.1948,55.2265,55.0522,55.171,345604.0
2016-11-10 14:30:00,69.62,69.68,69.36,69.42,152722.0,55.1631,55.2107,54.9571,55.0047,152722.0
2016-11-10 14:40:00,69.43,69.62,69.4,69.55,94352.0,55.0126,55.1631,54.9888,55.1077,94352.0
2016-11-10 14:50:00,69.55,69.6,69.44,69.58,89289.0,55.1077,55.1473,55.0205,55.1314,89289.0
2016-11-10 15:00:00,69.59,69.62,69.43,69.49,118939.0,55.1394,55.1631,55.0126,55.0601,118939.0
2016-11-10 15:10:00,69.5,69.5,69.39,69.42,83510.0,55.068,55.068,54.9809,55.0047,83510.0
2016-11-10 15:20:00,69.42,69.49,69.36,69.44,155901.0,55.0047,55.0601,54.9571,55.0205,155901.0
2016-11-10 15:30:00,69.45,69.45,69.1,69.16,288864.0,55.0284,55.0284,54.7511,54.7986,288864.0
2016-11-10 15:40:00,69.15,69.21,69.1,69.13,208027.0,54.7907,54.8383,54.7511,54.7749,208027.0
2016-11-10 15:50:00,69.14,69.19,69.09,69.14,393440.0,54.7828,54.8224,54.7432,54.7828,393440.0
2016-11-11 09:30:00,69.02,69.6,69.0,69.42,121911.0,54.6877,55.1473,54.6719,55.0047,121911.0
2016-11-11 09:40:00,69.47,69.97,69.44,69.94,138119.0,55.0443,55.4404,55.0205,55.4167,138119.0
2016-11-11 09:50:00,69.91,69.95,69.49,69.53,111036.0,55.3929,55.4246,55.0601,55.0918,111036.0
2016-11-11 10:00:00,69.53,70.02,69.5,69.88,132770.0,55.0918,55.4801,55.068,55.3691,132770.0
2016-11-11 10:10:00,69.85,70.06,69.55,69.57,136646.0,55.3454,55.5118,55.1077,55.1235,136646.0
2016-11-11 10:20:00,69.58,69.68,69.29,69.43,63167.0,55.1314,55.2107,54.9016,55.0126,63167.0
2016-11-11 10:30:00,69.46,69.64,69.36,69.62,65118.0,55.0363,55.179,54.9571,55.1631,65118.0
2016-11-11 10:40:00,69.62,69.69,69.48,69.57,80069.0,55.1631,55.2186,55.0522,55.1235,80069.0
2016-11-11 10:50:00,69.57,69.63,69.39,69.6,59380.0,55.1235,55.171,54.9809,55.1473,59380.0
2016-11-11 11:00:00,69.59,69.6,69.4,69.4,76739.0,55.1394,55.1473,54.9888,54.9888,76739.0
2016-11-11 11:10:00,69.41,69.43,69.26,69.38,63597.0,54.9967,55.0126,54.8779,54.973,63597.0
2016-11-11 11:20:00,69.4,69.43,69.24,69.38,76926.0,54.9888,55.0126,54.862,54.973,76926.0
2016-11-11 11:30:00,69.4,69.5,69.31,69.41,60130.0,54.9888,55.068,54.9175,54.9967,60130.0
2016-11-11 11:40:00,69.42,69.45,69.19,69.25,51125.0,55.0047,55.0284,54.8224,54.87,51125.0
2016-11-11 11:50:00,69.26,69.53,69.25,69.45,41350.0,54.8779,55.0918,54.87,55.0284,41350.0
2016-11-11 12:00:00,69.45,69.61,69.44,69.58,46973.0,55.0284,55.1552,55.0205,55.1314,46973.0
2016-11-11 12:10:00,69.58,69.74,69.53,69.66,61208.0,55.1314,55.2582,55.0918,55.1948,61208.0
2016-11-11 12:20:00,69.64,69.73,69.62,69.7,52998.0,55.179,55.2503,55.1631,55.2265,52998.0
2016-11-11 12:30:00,69.71,69.87,69.65,69.83,81671.0,55.2344,55.3612,55.1869,55.3295,81671.0
2016-11-11 12:40:00,69.84,69.84,69.55,69.68,65101.0,55.3374,55.3374,55.1077,55.2107,65101.0
2016-11-11 12:50:00,69.67,69.7,69.55,69.69,63845.0,55.2027,55.2265,55.1077,55.2186,63845.0
2016-11-11 13:00:00,69.7,69.76,69.67,69.75,38746.0,55.2265,55.274,55.2027,55.2661,38746.0
2016-11-11 13:10:00,69.76,69.81,69.69,69.72,79542.0,55.274,55.3137,55.2186,55.2424,79542.0
2016-11-11 13:20:00,69.72,69.81,69.68,69.72,50855.0,55.2424,55.3137,55.2107,55.2424,50855.0
2016-11-11 13:30:00,69.72,69.76,69.6,69.66,56691.0,55.2424,55.274,55.1473,55.1948,56691.0
2016-11-11 13:40:00,69.64,69.71,69.55,69.6,45788.0,55.179,55.2344,55.1077,55.1473,45788.0
2016-11-11 13:50:00,69.61,69.64,69.5,69.52,77721.0,55.1552,55.179,55.068,55.0839,77721.0
2016-11-11 14:00:00,69.51,69.56,69.4,69.56,59540.0,55.076,55.1156,54.9888,55.1156,59540.0
2016-11-11 14:10:00,69.55,69.67,69.47,69.66,52547.0,55.1077,55.2027,55.0443,55.1948,52547.0
2016-11-11 14:20:00,69.65,69.67,69.41,69.42,59928.0,55.1869,55.2027,54.9967,55.0047,59928.0
2016-11-11 14:30:00,69.43,69.49,69.33,69.34,76803.0,55.0126,55.0601,54.9333,54.9413,76803.0
2016-11-11 14:40:00,69.34,69.43,69.32,69.32,51656.0,54.9413,55.0126,54.9254,54.9254,51656.0
2016-11-11 14:50:00,69.31,69.43,69.3,69.33,59049.0,54.9175,55.0126,54.9096,54.9333,59049.0
2016-11-11 15:00:00,69.33,69.49,69.33,69.49,73033.0,54.9333,55.0601,54.9333,55.0601,73033.0
2016-11-11 15:10:00,69.5,69.59,69.45,69.58,83477.0,55.068,55.1394,55.0284,55.1314,83477.0
2016-11-11 15:20:00,69.58,69.67,69.54,69.56,102317.0,55.1314,55.2027,55.0997,55.1156,102317.0
2016-11-11 15:30:00,69.56,69.71,69.54,69.56,107946.0,55.1156,55.2344,55.0997,55.1156,107946.0
2016-11-11 15:40:00,69.56,69.7,69.56,69.67,134655.0,55.1156,55.2265,55.1156,55.2027,134655.0
2016-11-11 15:50:00,69.67,70.01,69.63,69.85,975745.0,55.2027,55.4721,55.171,55.3454,975745.0
2016-11-14 09:30:00,70.14,70.3,69.73,70.02,159644.0,55.5751,55.7019,55.2503,55.4801,159644.0
2016-11-14 09:40:00,70.0,70.26,69.94,70.02,215135.0,55.4642,55.6702,55.4167,55.4801,215135.0
2016-11-14 09:50:00,70.01,70.08,69.82,69.84,89296.0,55.4721,55.5276,55.3216,55.3374,89296.0
2016-11-14 10:00:00,69.87,70.25,69.84,70.02,127341.0,55.3612,55.6623,55.3374,55.4801,127341.0
2016-11-14 10:10:00,70.02,70.09,69.94,70.0,95486.0,55.4801,55.5355,55.4167,55.4642,95486.0
2016-11-14 10:20:00,70.01,70.07,69.86,70.03,141719.0,55.4721,55.5197,55.3533,55.488,141719.0
2016-11-14 10:30:00,70.02,70.13,69.89,70.05,111891.0,55.4801,55.5672,55.3771,55.5038,111891.0
2016-11-14 10:40:00,70.07,70.07,69.86,69.97,143699.0,55.5197,55.5197,55.3533,55.4404,143699.0
2016-11-14 10:50:00,69.97,70.01,69.8,69.8,69524.0,55.4404,55.4721,55.3057,55.3057,69524.0
2016-11-14 11:00:00,69.79,69.85,69.64,69.77,95071.0,55.2978,55.3454,55.179,55.282,95071.0
2016-11-14 11:10:00,69.77,69.99,69.76,69.97,60164.0,55.282,55.4563,55.274,55.4404,60164.0
2016-11-14 11:20:00,69.98,69.98,69.77,69.83,64079.0,55.4484,55.4484,55.282,55.3295,64079.0
2016-11-14 11:30:00,69.81,69.99,69.74,69.92,80089.0,55.3137,55.4563,55.2582,55.4008,80089.0
2016-11-14 11:40:00,69.92,70.07,69.83,70.03,175819.0,55.4008,55.5197,55.3295,55.488,175819.0
2016-11-14 11:50:00,70.03,70.13,69.9,69.92,144547.0,55.488,55.5672,55.385,55.4008,144547.0
2016-11-14 12:00:00,69.94,70.05,69.89,69.93,66160.0,55.4167,55.5038,55.3771,55.4087,66160.0
2016-11-14 12:10:00,69.94,69.98,69.87,69.94,94675.0,55.4167,55.4484,55.3612,55.4167,94675.0
2016-11-14 12:20:00,69.92,69.93,69.8,69.85,75815.0,55.4008,55.4087,55.3057,55.3454,75815.0
2016-11-14 12:30:00,69.85,70.06,69.82,70.05,84791.0,55.3454,55.5118,55.3216,55.5038,84791.0
2016-11-14 12:40:00,70.05,70.11,69.94,70.06,78401.0,55.5038,55.5514,55.4167,55.5118,78401.0
2016-11-14 12:50:00,70.05,70.1,69.95,70.09,73716.0,55.5038,55.5434,55.4246,55.5355,73716.0
2016-11-14 13:00:00,70.09,70.15,69.99,70.15,72696.0,55.5355,55.5831,55.4563,55.5831,72696.0
2016-11-14 13:10:00,70.15,70.18,70.08,70.1,65337.0,55.5831,55.6068,55.5276,55.5434,65337.0
2016-11-14 13:20:00,70.1,70.22,70.08,70.21,89583.0,55.5434,55.6385,55.5276,55.6306,89583.0
2016-11-14 13:30:00,70.2,70.35,70.18,70.2,233680.0,55.6227,55.7415,55.6068,55.6227,233680.0
2016-11-14 13:40:00,70.2,70.2,69.99,70.07,81604.0,55.6227,55.6227,55.4563,55.5197,81604.0
2016-11-14 13:50:00,70.09,70.12,70.0,70.08,90167.0,55.5355,55.5593,55.4642,55.5276,90167.0
2016-11-14 14:00:00,70.08,70.2,70.04,70.15,139464.0,55.5276,55.6227,55.4959,55.5831,139464.0
2016-11-14 14:10:00,70.15,70.19,70.09,70.12,147391.0,55.5831,55.6148,55.5355,55.5593,147391.0
2016-11-14 14:20:00,70.12,70.24,70.1,70.24,138194.0,55.5593,55.6544,55.5434,55.6544,138194.0
2016-11-14 14:30:00,70.23,70.28,70.18,70.22,167820.0,55.6465,55.6861,55.6068,55.6385,167820.0
2016-11-14 14:40:00,70.22,70.25,70.05,70.21,162402.0,55.6385,55.6623,55.5038,55.6306,162402.0
2016-11-14 14:50:00,70.21,70.35,70.21,70.32,185653.0,55.6306,55.7415,55.6306,55.7178,185653.0
2016-11-14 15:00:00,70.32,70.36,70.25,70.32,138967.0,55.7178,55.7495,55.6623,55.7178,138967.0
2016-11-14 15:10:00,70.32,70.34,70.24,70.27,105710.0,55.7178,55.7336,55.6544,55.6781,105710.0
2016-11-14 15:20:00,70.25,70.27,70.17,70.2,93134.0,55.6623,55.6781,55.5989,55.6227,93134.0
2016-11-14 15:30:00,70.21,70.27,70.17,70.18,146128.0,55.6306,55.6781,55.5989,55.6068,146128.0
2016-11-14 15:40:00,70.17,70.19,70.09,70.13,204697.0,55.5989,55.6148,55.5355,55.5672,204697.0
2016-11-14 15:50:00,70.12,70.17,69.97,70.02,555319.0,55.5593,55.5989,55.4404,55.4801,555319.0
2016-11-15 09:30:00,70.2,70.62,70.05,70.6,136947.0,55.6227,55.9555,55.5038,55.9396,136947.0
2016-11-15 09:40:00,70.62,70.69,70.48,70.59,144258.0,55.9555,56.0109,55.8445,55.9317,144258.0
2016-11-15 09:50:00,70.59,70.92,70.58,70.92,110585.0,55.9317,56.1932,55.9238,56.1932,110585.0
2016-11-15 10:00:00,70.92,71.04,70.87,71.03,82412.0,56.1932,56.2883,56.1536,56.2803,82412.0
2016-11-15 10:10:00,71.03,71.36,71.03,71.19,210245.0,56.2803,56.5418,56.2803,56.4071,210245.0
2016-11-15 10:20:00,71.19,71.2,70.85,70.98,198370.0,56.4071,56.415,56.1377,56.2407,198370.0
2016-11-15 10:30:00,70.98,71.08,70.89,70.98,175742.0,56.2407,56.3199,56.1694,56.2407,175742.0
2016-11-15 10:40:00,70.98,71.09,70.94,70.96,88268.0,56.2407,56.3279,56.209,56.2249,88268.0
2016-11-15 10:50:00,70.95,70.95,70.74,70.8,60821.0,56.2169,56.2169,56.0505,56.0981,60821.0
2016-11-15 11:00:00,70.8,70.81,70.72,70.79,45075.0,56.0981,56.106,56.0347,56.0902,45075.0
2016-11-15 11:10:00,70.8,70.83,70.64,70.79,69583.0,56.0981,56.1219,55.9713,56.0902,69583.0
2016-11-15 11:20:00,70.8,71.0,70.77,70.88,62195.0,56.0981,56.2566,56.0743,56.1615,62195.0
2016-11-15 11:30:00,70.88,70.95,70.87,70.9,60880.0,56.1615,56.2169,56.1536,56.1773,60880.0
2016-11-15 11:40:00,70.9,70.93,70.8,70.85,39819.0,56.1773,56.2011,56.0981,56.1377,39819.0
2016-11-15 11:50:00,70.86,70.92,70.82,70.84,46219.0,56.1456,56.1932,56.1139,56.1298,46219.0
2016-11-15 12:00:00,70.82,70.97,70.76,70.88,50815.0,56.1139,56.2328,56.0664,56.1615,50815.0
2016-11-15 12:10:00,70.88,70.92,70.78,70.83,39913.0,56.1615,56.1932,56.0822,56.1219,39913.0
2016-11-15 12:20:00,70.84,70.89,70.82,70.82,26755.0,56.1298,56.1694,56.1139,56.1139,26755.0
2016-11-15 12:30:00,70.83,70.88,70.76,70.86,30206.0,56.1219,56.1615,56.0664,56.1456,30206.0
2016-11-15 12:40:00,70.86,70.88,70.71,70.78,25719.0,56.1456,56.1615,56.0268,56.0822,25719.0
2016-11-15 12:50:00,70.78,70.84,70.73,70.8,28978.0,56.0822,56.1298,56.0426,56.0981,28978.0
2016-11-15 13:00:00,70.81,70.87,70.76,70.85,29540.0,56.106,56.1536,56.0664,56.1377,29540.0
2016-11-15 13:10:00,70.86,70.94,70.83,70.88,61240.0,56.1456,56.209,56.1219,56.1615,61240.0
2016-11-15 13:20:00,70.88,70.88,70.73,70.73,29372.0,56.1615,56.1615,56.0426,56.0426,29372.0
2016-11-15 13:30:00,70.72,70.85,70.71,70.76,60976.0,56.0347,56.1377,56.0268,56.0664,60976.0
2016-11-15 13:40:00,70.76,70.79,70.67,70.69,67058.0,56.0664,56.0902,55.9951,56.0109,67058.0
2016-11-15 13:50:00,70.67,70.73,70.64,70.72,66189.0,55.9951,56.0426,55.9713,56.0347,66189.0
2016-11-15 14:00:00,70.73,70.88,70.73,70.87,42748.0,56.0426,56.1615,56.0426,56.1536,42748.0
2016-11-15 14:10:00,70.86,70.91,70.79,70.85,65090.0,56.1456,56.1852,56.0902,56.1377,65090.0
2016-11-15 14:20:00,70.84,70.85,70.73,70.78,79138.0,56.1298,56.1377,56.0426,56.0822,79138.0
2016-11-15 14:30:00,70.78,70.9,70.77,70.89,56240.0,56.0822,56.1773,56.0743,56.1694,56240.0
2016-11-15 14:40:00,70.9,70.93,70.84,70.9,60890.0,56.1773,56.2011,56.1298,56.1773,60890.0
2016-11-15 14:50:00,70.89,71.05,70.87,71.0,110938.0,56.1694,56.2962,56.1536,56.2566,110938.0
2016-11-15 15:00:00,71.0,71.1,70.98,71.03,101408.0,56.2566,56.3358,56.2407,56.2803,101408.0
2016-11-15 15:10:00,71.03,71.08,71.02,71.05,112527.0,56.2803,56.3199,56.2724,56.2962,112527.0
2016-11-15 15:20:00,71.05,71.18,71.04,71.11,94028.0,56.2962,56.3992,56.2883,56.3437,94028.0
2016-11-15 15:30:00,71.11,71.19,71.1,71.17,181438.0,56.3437,56.4071,56.3358,56.3913,181438.0
2016-11-15 15:40:00,71.16,71.22,71.08,71.1,251654.0,56.3833,56.4309,56.3199,56.3358,251654.0
2016-11-15 15:50:00,71.08,71.12,71.02,71.03,524326.0,56.3199,56.3516,56.2724,56.2803,524326.0
2016-11-16 09:30:00,71.01,71.21,70.7,71.07,171717.0,56.2645,56.423,56.0189,56.312,171717.0
2016-11-16 09:40:00,71.09,71.2,71.05,71.14,148956.0,56.3279,56.415,56.2962,56.3675,148956.0
2016-11-16 09:50:00,71.14,71.2,70.8,70.81,70499.0,56.3675,56.415,56.0981,56.106,70499.0
2016-11-16 10:00:00,70.83,70.92,70.66,70.71,84172.0,56.1219,56.1932,55.9872,56.0268,84172.0
2016-11-16 10:10:00,70.71,70.79,70.56,70.58,55468.0,56.0268,56.0902,55.9079,55.9238,55468.0
2016-11-16 10:20:00,70.57,70.75,70.56,70.68,70469.0,55.9158,56.0585,55.9079,56.003,70469.0
2016-11-16 10:30:00,70.67,71.12,70.65,71.0,123538.0,55.9951,56.3516,55.9792,56.2566,123538.0
2016-11-16 10:40:00,71.01,71.07,70.96,71.03,57117.0,56.2645,56.312,56.2249,56.2803,57117.0
2016-11-16 10:50:00,71.03,71.09,70.97,71.08,64232.0,56.2803,56.3279,56.2328,56.3199,64232.0
2016-11-16 11:00:00,71.07,71.08,70.87,70.89,48766.0,56.312,56.3199,56.1536,56.1694,48766.0
2016-11-16 11:10:00,70.89,70.91,70.82,70.86,65549.0,56.1694,56.1852,56.1139,56.1456,65549.0
2016-11-16 11:20:00,70.87,71.05,70.83,71.05,67855.0,56.1536,56.2962,56.1219,56.2962,67855.0
2016-11-16 11:30:00,71.04,71.16,70.98,71.01,60657.0,56.2883,56.3833,56.2407,56.2645,60657.0
2016-11-16 11:40:00,71.0,71.05,70.86,70.93,59741.0,56.2566,56.2962,56.1456,56.2011,59741.0
2016-11-16 11:50:00,70.94,70.99,70.86,70.88,63322.0,56.209,56.2486,56.1456,56.1615,63322.0
2016-11-16 12:00:00,70.89,70.9,70.79,70.9,110796.0,56.1694,56.1773,56.0902,56.1773,110796.0
2016-11-16 12:10:00,70.92,71.13,70.91,71.03,81617.0,56.1932,56.3596,56.1852,56.2803,81617.0
2016-11-16 12:20:00,71.02,71.12,71.01,71.11,76210.0,56.2724,56.3516,56.2645,56.3437,76210.0
2016-11-16 12:30:00,71.11,71.2,71.08,71.16,71094.0,56.3437,56.415,56.3199,56.3833,71094.0
2016-11-16 12:40:00,71.16,71.21,71.11,71.12,32534.0,56.3833,56.423,56.3437,56.3516,32534.0
2016-11-16 12:50:00,71.12,71.21,71.11,71.19,67319.0,56.3516,56.423,56.3437,56.4071,67319.0
2016-11-16 13:00:00,71.19,71.21,71.12,71.17,61011.0,56.4071,56.423,56.3516,56.3913,61011.0
2016-11-16 13:10:00,71.16,71.2,71.05,71.06,49509.0,56.3833,56.415,56.2962,56.3041,49509.0
2016-11-16 13:20:00,71.06,71.13,71.0,71.11,50847.0,56.3041,56.3596,56.2566,56.3437,50847.0
2016-11-16 13:30:00,71.11,71.21,71.09,71.19,71677.0,56.3437,56.423,56.3279,56.4071,71677.0
2016-11-16 13:40:00,71.18,71.2,71.12,71.16,41377.0,56.3992,56.415,56.3516,56.3833,41377.0
2016-11-16 13:50:00,71.16,71.16,70.98,71.01,112516.0,56.3833,56.3833,56.2407,56.2645,112516.0
2016-11-16 14:00:00,71.01,71.18,70.98,71.12,117163.0,56.2645,56.3992,56.2407,56.3516,117163.0
2016-11-16 14:10:00,71.1,71.1,70.94,70.97,53095.0,56.3358,56.3358,56.209,56.2328,53095.0
2016-11-16 14:20:00,70.97,71.02,70.93,71.02,41993.0,56.2328,56.2724,56.2011,56.2724,41993.0
2016-11-16 14:30:00,71.01,71.03,70.95,71.03,38857.0,56.2645,56.2803,56.2169,56.2803,38857.0
2016-11-16 14:40:00,71.03,71.14,71.02,71.09,63696.0,56.2803,56.3675,56.2724,56.3279,63696.0
2016-11-16 14:50:00,71.1,71.14,71.04,71.14,44502.0,56.3358,56.3675,56.2883,56.3675,44502.0
2016-11-16 15:00:00,71.15,71.2,71.14,71.2,75815.0,56.3754,56.415,56.3675,56.415,75815.0
2016-11-16 15:10:00,71.2,71.22,71.16,71.19,176918.0,56.415,56.4309,56.3833,56.4071,176918.0
2016-11-16 15:20:00,71.18,71.22,71.15,71.18,138319.0,56.3992,56.4309,56.3754,56.3992,138319.0
2016-11-16 15:30:00,71.18,71.21,71.15,71.15,140300.0,56.3992,56.423,56.3754,56.3754,140300.0
2016-11-16 15:40:00,71.15,71.3,71.15,71.3,592774.0,56.3754,56.4943,56.3754,56.4943,592774.0
2016-11-16 15:50:00,71.3,71.3,71.12,71.18,736891.0,56.4943,56.4943,56.3516,56.3992,736891.0
2016-11-17 09:30:00,71.17,71.25,70.63,70.78,123762.0,56.3913,56.4546,55.9634,56.0822,123762.0
2016-11-17 09:40:00,70.78,71.17,70.77,71.15,75310.0,56.0822,56.3913,56.0743,56.3754,75310.0
2016-11-17 09:50:00,71.14,71.17,70.99,71.14,80762.0,56.3675,56.3913,56.2486,56.3675,80762.0
2016-11-17 10:00:00,71.16,71.34,71.14,71.32,47603.0,56.3833,56.526,56.3675,56.5101,47603.0
2016-11-17 10:10:00,71.33,71.41,71.28,71.3,57582.0,56.518,56.5814,56.4784,56.4943,57582.0
2016-11-17 10:20:00,71.34,71.38,71.25,71.3,35347.0,56.526,56.5577,56.4546,56.4943,35347.0
2016-11-17 10:30:00,71.3,71.38,71.18,71.35,89492.0,56.4943,56.5577,56.3992,56.5339,89492.0
2016-11-17 10:40:00,71.34,71.42,71.32,71.42,41710.0,56.526,56.5893,56.5101,56.5893,41710.0
2016-11-17 10:50:00,71.41,71.54,71.39,71.46,50740.0,56.5814,56.6844,56.5656,56.621,50740.0
2016-11-17 11:00:00,71.45,71.52,71.42,71.52,46328.0,56.6131,56.6686,56.5893,56.6686,46328.0
2016-11-17 11:10:00,71.52,71.57,71.49,71.54,51265.0,56.6686,56.7082,56.6448,56.6844,51265.0
2016-11-17 11:20:00,71.55,71.66,71.55,71.66,46098.0,56.6923,56.7795,56.6923,56.7795,46098.0
2016-11-17 11:30:00,71.67,71.73,71.6,71.7,65254.0,56.7874,56.835,56.732,56.8112,65254.0
2016-11-17 11:40:00,71.71,71.78,71.68,71.77,55451.0,56.8191,56.8746,56.7954,56.8667,55451.0
2016-11-17 11:50:00,71.77,71.92,71.76,71.9,100424.0,56.8667,56.9855,56.8587,56.9697,100424.0
2016-11-17 12:00:00,71.91,72.0,71.89,71.96,79520.0,56.9776,57.0489,56.9617,57.0172,79520.0
2016-11-17 12:10:00,71.96,71.99,71.88,71.9,55769.0,57.0172,57.041,56.9538,56.9697,55769.0
2016-11-17 12:20:00,71.9,71.99,71.9,71.94,43068.0,56.9697,57.041,56.9697,57.0014,43068.0
2016-11-17 12:30:00,71.95,72.0,71.88,71.98,47906.0,57.0093,57.0489,56.9538,57.0331,47906.0
2016-11-17 12:40:00,71.98,72.12,71.98,72.04,154035.0,57.0331,57.144,57.0331,57.0806,154035.0
2016-11-17 12:50:00,72.04,72.05,72.0,72.04,56539.0,57.0806,57.0885,57.0489,57.0806,56539.0
2016-11-17 13:00:00,72.05,72.11,72.05,72.11,56235.0,57.0885,57.1361,57.0885,57.1361,56235.0
2016-11-17 13:10:00,72.11,72.25,72.1,72.18,118351.0,57.1361,57.247,57.1281,57.1915,118351.0
2016-11-17 13:20:00,72.18,72.22,72.14,72.17,55040.0,57.1915,57.2232,57.1598,57.1836,55040.0
2016-11-17 13:30:00,72.17,72.23,72.16,72.21,37869.0,57.1836,57.2311,57.1757,57.2153,37869.0
2016-11-17 13:40:00,72.21,72.28,72.14,72.18,54680.0,57.2153,57.2708,57.1598,57.1915,54680.0
2016-11-17 13:50:00,72.17,72.22,72.13,72.19,74129.0,57.1836,57.2232,57.1519,57.1995,74129.0
2016-11-17 14:00:00,72.19,72.25,72.15,72.21,112877.0,57.1995,57.247,57.1678,57.2153,112877.0
2016-11-17 14:10:00,72.22,72.24,72.15,72.22,105305.0,57.2232,57.2391,57.1678,57.2232,105305.0
2016-11-17 14:20:00,72.23,72.28,72.22,72.24,88326.0,57.2311,57.2708,57.2232,57.2391,88326.0
2016-11-17 14:30:00,72.23,72.23,72.17,72.22,49412.0,57.2311,57.2311,57.1836,57.2232,49412.0
2016-11-17 14:40:00,72.21,72.26,72.2,72.22,42969.0,57.2153,57.2549,57.2074,57.2232,42969.0
2016-11-17 14:50:00,72.22,72.22,72.13,72.15,61839.0,57.2232,57.2232,57.1519,57.1678,61839.0
2016-11-17 15:00:00,72.15,72.17,72.06,72.06,66590.0,57.1678,57.1836,57.0964,57.0964,66590.0
2016-11-17 15:10:00,72.06,72.13,72.03,72.05,67112.0,57.0964,57.1519,57.0727,57.0885,67112.0
2016-11-17 15:20:00,72.04,72.13,71.98,72.11,70837.0,57.0806,57.1519,57.0331,57.1361,70837.0
2016-11-17 15:30:00,72.1,72.14,72.04,72.06,106969.0,57.1281,57.1598,57.0806,57.0964,106969.0
2016-11-17 15:40:00,72.06,72.17,72.02,72.12,161596.0,57.0964,57.1836,57.0648,57.144,161596.0
2016-11-17 15:50:00,72.11,72.14,72.04,72.08,343137.0,57.1361,57.1598,57.0806,57.1123,343137.0
2016-11-18 09:30:00,71.84,72.16,71.75,72.05,390013.0,56.9221,57.1757,56.8508,57.0885,390013.0
2016-11-18 09:40:00,72.07,72.26,72.01,72.16,131349.0,57.1044,57.2549,57.0568,57.1757,131349.0
2016-11-18 09:50:00,72.17,72.25,72.13,72.21,130787.0,57.1836,57.247,57.1519,57.2153,130787.0
2016-11-18 10:00:00,72.21,72.3,72.15,72.27,131561.0,57.2153,57.2866,57.1678,57.2628,131561.0
2016-11-18 10:10:00,72.27,72.41,72.23,72.34,78380.0,57.2628,57.3738,57.2311,57.3183,78380.0
2016-11-18 10:20:00,72.34,72.45,72.32,72.4,160181.0,57.3183,57.4055,57.3025,57.3658,160181.0
2016-11-18 10:30:00,72.41,72.42,72.24,72.42,152572.0,57.3738,57.3817,57.2391,57.3817,152572.0
2016-11-18 10:40:00,72.42,72.54,72.36,72.54,153441.0,57.3817,57.4768,57.3341,57.4768,153441.0
2016-11-18 10:50:00,72.54,72.58,72.39,72.58,75294.0,57.4768,57.5085,57.3579,57.5085,75294.0
2016-11-18 11:00:00,72.57,72.79,72.54,72.79,211200.0,57.5005,57.6749,57.4768,57.6749,211200.0
2016-11-18 11:10:00,72.79,72.93,72.74,72.91,164280.0,57.6749,57.7858,57.6352,57.7699,164280.0
2016-11-18 11:20:00,72.92,72.99,72.91,72.98,99353.0,57.7779,57.8333,57.7699,57.8254,99353.0
2016-11-18 11:30:00,72.98,73.11,72.94,73.09,163879.0,57.8254,57.9284,57.7937,57.9126,163879.0
2016-11-18 11:40:00,73.09,73.15,73.03,73.03,131083.0,57.9126,57.9601,57.865,57.865,131083.0
2016-11-18 11:50:00,73.03,73.12,72.94,72.97,119591.0,57.865,57.9363,57.7937,57.8175,119591.0
2016-11-18 12:00:00,72.95,73.0,72.94,72.98,78556.0,57.8016,57.8413,57.7937,57.8254,78556.0
2016-11-18 12:10:00,72.97,73.0,72.93,72.94,61680.0,57.8175,57.8413,57.7858,57.7937,61680.0
2016-11-18 12:20:00,72.93,72.93,72.83,72.86,64835.0,57.7858,57.7858,57.7066,57.7303,64835.0
2016-11-18 12:30:00,72.87,72.89,72.75,72.76,45094.0,57.7382,57.7541,57.6432,57.6511,45094.0
2016-11-18 12:40:00,72.75,72.75,72.64,72.69,58199.0,57.6432,57.6432,57.556,57.5956,58199.0
2016-11-18 12:50:00,72.7,72.76,72.68,72.72,75466.0,57.6035,57.6511,57.5877,57.6194,75466.0
2016-11-18 13:00:00,72.72,72.72,72.62,72.64,46465.0,57.6194,57.6194,57.5402,57.556,46465.0
2016-11-18 13:10:00,72.64,72.65,72.58,72.62,51338.0,57.556,57.5639,57.5085,57.5402,51338.0
2016-11-18 13:20:00,72.62,72.66,72.56,72.57,83390.0,57.5402,57.5719,57.4926,57.5005,83390.0
2016-11-18 13:30:00,72.56,72.66,72.56,72.62,77294.0,57.4926,57.5719,57.4926,57.5402,77294.0
2016-11-18 13:40:00,72.63,72.7,72.61,72.65,44620.0,57.5481,57.6035,57.5322,57.5639,44620.0
2016-11-18 13:50:00,72.64,72.7,72.63,72.65,140190.0,57.556,57.6035,57.5481,57.5639,140190.0
2016-11-18 14:00:00,72.65,72.74,72.65,72.65,74576.0,57.5639,57.6352,57.5639,57.5639,74576.0
2016-11-18 14:10:00,72.65,72.65,72.55,72.61,74118.0,57.5639,57.5639,57.4847,57.5322,74118.0
2016-11-18 14:20:00,72.61,72.62,72.5,72.55,53650.0,57.5322,57.5402,57.4451,57.4847,53650.0
2016-11-18 14:30:00,72.54,72.59,72.51,72.55,71980.0,57.4768,57.5164,57.453,57.4847,71980.0
2016-11-18 14:40:00,72.55,72.61,72.53,72.61,60288.0,57.4847,57.5322,57.4688,57.5322,60288.0
2016-11-18 14:50:00,72.61,72.61,72.54,72.58,77895.0,57.5322,57.5322,57.4768,57.5085,77895.0
2016-11-18 15:00:00,72.58,72.72,72.57,72.62,93799.0,57.5085,57.6194,57.5005,57.5402,93799.0
2016-11-18 15:10:00,72.62,72.65,72.57,72.65,97921.0,57.5402,57.5639,57.5005,57.5639,97921.0
2016-11-18 15:20:00,72.65,72.65,72.56,72.59,98387.0,57.5639,57.5639,57.4926,57.5164,98387.0
2016-11-18 15:30:00,72.6,72.64,72.55,72.61,108729.0,57.5243,57.556,57.4847,57.5322,108729.0
2016-11-18 15:40:00,72.62,72.63,72.58,72.59,129734.0,57.5402,57.5481,57.5085,57.5164,129734.0
2016-11-18 15:50:00,72.59,72.63,72.51,72.6,463559.0,57.5164,57.5481,57.453,57.5243,463559.0
2016-11-21 09:30:00,72.75,73.0,72.7,72.87,146359.0,57.6432,57.8413,57.6035,57.7382,146359.0
2016-11-21 09:40:00,72.88,73.13,72.81,72.98,145475.0,57.7462,57.9443,57.6907,57.8254,145475.0
2016-11-21 09:50:00,72.99,73.19,72.95,73.15,98250.0,57.8333,57.9918,57.8016,57.9601,98250.0
2016-11-21 10:00:00,73.15,73.21,73.01,73.04,81003.0,57.9601,58.0076,57.8492,57.8729,81003.0
2016-11-21 10:10:00,73.05,73.14,72.94,72.97,53117.0,57.8809,57.9522,57.7937,57.8175,53117.0
2016-11-21 10:20:00,72.98,72.99,72.74,72.86,67733.0,57.8254,57.8333,57.6352,57.7303,67733.0
2016-11-21 10:30:00,72.84,72.9,72.8,72.85,50857.0,57.7145,57.762,57.6828,57.7224,50857.0
2016-11-21 10:40:00,72.85,72.94,72.78,72.93,57446.0,57.7224,57.7937,57.6669,57.7858,57446.0
2016-11-21 10:50:00,72.93,73.03,72.93,73.0,92513.0,57.7858,57.865,57.7858,57.8413,92513.0
2016-11-21 11:00:00,73.01,73.08,72.95,73.06,93660.0,57.8492,57.9046,57.8016,57.8888,93660.0
2016-11-21 11:10:00,73.05,73.21,73.03,73.19,83613.0,57.8809,58.0076,57.865,57.9918,83613.0
2016-11-21 11:20:00,73.19,73.27,73.17,73.22,96542.0,57.9918,58.0552,57.9759,58.0156,96542.0
2016-11-21 11:30:00,73.22,73.33,73.21,73.31,114862.0,58.0156,58.1027,58.0076,58.0869,114862.0
2016-11-21 11:40:00,73.31,73.47,73.31,73.47,155654.0,58.0869,58.2137,58.0869,58.2137,155654.0
2016-11-21 11:50:00,73.45,73.51,73.41,73.51,102988.0,58.1978,58.2453,58.1661,58.2453,102988.0
2016-11-21 12:00:00,73.51,73.56,73.34,73.34,94167.0,58.2453,58.285,58.1106,58.1106,94167.0
2016-11-21 12:10:00,73.34,73.39,73.28,73.35,85942.0,58.1106,58.1503,58.0631,58.1186,85942.0
2016-11-21 12:20:00,73.35,73.36,73.28,73.31,79362.0,58.1186,58.1265,58.0631,58.0869,79362.0
2016-11-21 12:30:00,73.31,73.46,73.31,73.46,69795.0,58.0869,58.2057,58.0869,58.2057,69795.0
2016-11-21 12:40:00,73.46,73.55,73.45,73.52,69532.0,58.2057,58.277,58.1978,58.2533,69532.0
2016-11-21 12:50:00,73.52,73.53,73.47,73.47,56465.0,58.2533,58.2612,58.2137,58.2137,56465.0
2016-11-21 13:00:00,73.47,73.54,73.44,73.53,70933.0,58.2137,58.2691,58.1899,58.2612,70933.0
2016-11-21 13:10:00,73.52,73.54,73.46,73.52,49609.0,58.2533,58.2691,58.2057,58.2533,49609.0
2016-11-21 13:20:00,73.51,73.52,73.43,73.45,77580.0,58.2453,58.2533,58.182,58.1978,77580.0
2016-11-21 13:30:00,73.45,73.52,73.43,73.44,66218.0,58.1978,58.2533,58.182,58.1899,66218.0
2016-11-21 13:40:00,73.44,73.52,73.44,73.48,72658.0,58.1899,58.2533,58.1899,58.2216,72658.0
2016-11-21 13:50:00,73.48,73.51,73.45,73.45,57204.0,58.2216,58.2453,58.1978,58.1978,57204.0
2016-11-21 14:00:00,73.45,73.46,73.36,73.38,82590.0,58.1978,58.2057,58.1265,58.1423,82590.0
2016-11-21 14:10:00,73.39,73.52,73.38,73.48,119767.0,58.1503,58.2533,58.1423,58.2216,119767.0
2016-11-21 14:20:00,73.48,73.52,73.46,73.48,64385.0,58.2216,58.2533,58.2057,58.2216,64385.0
2016-11-21 14:30:00,73.48,73.53,73.45,73.49,95181.0,58.2216,58.2612,58.1978,58.2295,95181.0
2016-11-21 14:40:00,73.48,73.51,73.43,73.49,73365.0,58.2216,58.2453,58.182,58.2295,73365.0
2016-11-21 14:50:00,73.5,73.53,73.43,73.46,113897.0,58.2374,58.2612,58.182,58.2057,113897.0
2016-11-21 15:00:00,73.45,73.46,73.41,73.42,93287.0,58.1978,58.2057,58.1661,58.174,93287.0
2016-11-21 15:10:00,73.42,73.49,73.41,73.48,100600.0,58.174,58.2295,58.1661,58.2216,100600.0
2016-11-21 15:20:00,73.48,73.53,73.43,73.51,123072.0,58.2216,58.2612,58.182,58.2453,123072.0
2016-11-21 15:30:00,73.5,73.64,73.5,73.64,173403.0,58.2374,58.3484,58.2374,58.3484,173403.0
2016-11-21 15:40:00,73.64,73.71,73.59,73.64,330974.0,58.3484,58.4038,58.3087,58.3484,330974.0
2016-11-21 15:50:00,73.63,73.73,73.58,73.68,444121.0,58.3404,58.4197,58.3008,58.38,444121.0
2016-11-22 09:30:00,74.09,74.64,74.05,74.12,319663.0,58.7049,59.1407,58.6732,58.7287,319663.0
2016-11-22 09:40:00,74.13,74.42,74.09,74.33,230164.0,58.7366,58.9664,58.7049,58.8951,230164.0
2016-11-22 09:50:00,74.33,74.48,74.26,74.29,206819.0,58.8951,59.0139,58.8396,58.8634,206819.0
2016-11-22 10:00:00,74.27,74.4,74.24,74.34,189155.0,58.8475,58.9505,58.8238,58.903,189155.0
2016-11-22 10:10:00,74.34,74.38,74.19,74.26,156028.0,58.903,58.9347,58.7841,58.8396,156028.0
2016-11-22 10:20:00,74.27,74.31,74.12,74.14,136691.0,58.8475,58.8792,58.7287,58.7445,136691.0
2016-11-22 10:30:00,74.12,74.39,74.12,74.36,110736.0,58.7287,58.9426,58.7287,58.9188,110736.0
2016-11-22 10:40:00,74.37,74.41,74.18,74.29,119180.0,58.9268,58.9585,58.7762,58.8634,119180.0
2016-11-22 10:50:00,74.29,74.4,74.27,74.27,138738.0,58.8634,58.9505,58.8475,58.8475,138738.0
2016-11-22 11:00:00,74.28,74.41,74.19,74.4,102149.0,58.8555,58.9585,58.7841,58.9505,102149.0
2016-11-22 11:10:00,74.4,74.43,74.27,74.3,121611.0,58.9505,58.9743,58.8475,58.8713,121611.0
2016-11-22 11:20:00,74.29,74.46,74.29,74.39,106777.0,58.8634,58.9981,58.8634,58.9426,106777.0
2016-11-22 11:30:00,74.39,74.45,74.33,74.4,159398.0,58.9426,58.9902,58.8951,58.9505,159398.0
2016-11-22 11:40:00,74.41,74.53,74.37,74.5,93853.0,58.9585,59.0535,58.9268,59.0298,93853.0
2016-11-22 11:50:00,74.49,74.54,74.39,74.48,138234.0,59.0218,59.0615,58.9426,59.0139,138234.0
2016-11-22 12:00:00,74.48,74.49,74.27,74.32,122936.0,59.0139,59.0218,58.8475,58.8871,122936.0
2016-11-22 12:10:00,74.3,74.45,74.27,74.45,67911.0,58.8713,58.9902,58.8475,58.9902,67911.0
2016-11-22 12:20:00,74.45,74.45,74.36,74.38,58156.0,58.9902,58.9902,58.9188,58.9347,58156.0
2016-11-22 12:30:00,74.39,74.46,74.34,74.38,67281.0,58.9426,58.9981,58.903,58.9347,67281.0
2016-11-22 12:40:00,74.38,74.43,74.36,74.37,62166.0,58.9347,58.9743,58.9188,58.9268,62166.0
2016-11-22 12:50:00,74.38,74.48,74.34,74.46,125128.0,58.9347,59.0139,58.903,58.9981,125128.0
2016-11-22 13:00:00,74.46,74.56,74.46,74.55,80004.0,58.9981,59.0773,58.9981,59.0694,80004.0
2016-11-22 13:10:00,74.55,74.56,74.41,74.41,71630.0,59.0694,59.0773,58.9585,58.9585,71630.0
2016-11-22 13:20:00,74.41,74.44,74.29,74.44,96449.0,58.9585,58.9822,58.8634,58.9822,96449.0
2016-11-22 13:30:00,74.44,74.46,74.37,74.4,93650.0,58.9822,58.9981,58.9268,58.9505,93650.0
2016-11-22 13:40:00,74.4,74.53,74.38,74.53,76912.0,58.9505,59.0535,58.9347,59.0535,76912.0
2016-11-22 13:50:00,74.53,74.54,74.44,74.45,138229.0,59.0535,59.0615,58.9822,58.9902,138229.0
2016-11-22 14:00:00,74.45,74.46,74.39,74.45,101916.0,58.9902,58.9981,58.9426,58.9902,101916.0
2016-11-22 14:10:00,74.45,74.54,74.42,74.47,105318.0,58.9902,59.0615,58.9664,59.006,105318.0
2016-11-22 14:20:00,74.48,74.51,74.36,74.37,109131.0,59.0139,59.0377,58.9188,58.9268,109131.0
2016-11-22 14:30:00,74.37,74.37,74.29,74.33,136499.0,58.9268,58.9268,58.8634,58.8951,136499.0
2016-11-22 14:40:00,74.34,74.41,74.3,74.39,95583.0,58.903,58.9585,58.8713,58.9426,95583.0
2016-11-22 14:50:00,74.4,74.4,74.31,74.31,75226.0,58.9505,58.9505,58.8792,58.8792,75226.0
2016-11-22 15:00:00,74.31,74.4,74.31,74.39,76002.0,58.8792,58.9505,58.8792,58.9426,76002.0
2016-11-22 15:10:00,74.4,74.4,74.36,74.4,94390.0,58.9505,58.9505,58.9188,58.9505,94390.0
2016-11-22 15:20:00,74.4,74.4,74.32,74.4,120441.0,58.9505,58.9505,58.8871,58.9505,120441.0
2016-11-22 15:30:00,74.4,74.47,74.39,74.44,159575.0,58.9505,59.006,58.9426,58.9822,159575.0
2016-11-22 15:40:00,74.44,74.47,74.43,74.47,230521.0,58.9822,59.006,58.9743,59.006,230521.0
2016-11-22 15:50:00,74.47,74.52,74.4,74.4,697976.0,59.006,59.0456,58.9505,58.9505,697976.0
2016-11-23 09:30:00,74.38,74.55,74.12,74.21,137431.0,58.9347,59.0694,58.7287,58.8,137431.0
2016-11-23 09:40:00,74.21,74.24,73.94,74.06,99681.0,58.8,58.8238,58.5861,58.6811,99681.0
2016-11-23 09:50:00,74.09,74.22,74.04,74.1,136257.0,58.7049,58.8079,58.6653,58.7128,136257.0
2016-11-23 10:00:00,74.1,74.25,74.1,74.16,154361.0,58.7128,58.8317,58.7128,58.7604,154361.0
2016-11-23 10:10:00,74.15,74.31,74.13,74.25,143639.0,58.7524,58.8792,58.7366,58.8317,143639.0
2016-11-23 10:20:00,74.26,74.39,74.25,74.34,75464.0,58.8396,58.9426,58.8317,58.903,75464.0
2016-11-23 10:30:00,74.35,74.38,74.2,74.24,121214.0,58.9109,58.9347,58.7921,58.8238,121214.0
2016-11-23 10:40:00,74.24,74.33,74.2,74.29,187160.0,58.8238,58.8951,58.7921,58.8634,187160.0
2016-11-23 10:50:00,74.29,74.33,74.28,74.32,101401.0,58.8634,58.8951,58.8555,58.8871,101401.0
2016-11-23 11:00:00,74.33,74.35,74.26,74.26,93070.0,58.8951,58.9109,58.8396,58.8396,93070.0
2016-11-23 11:10:00,74.26,74.27,74.18,74.2,64874.0,58.8396,58.8475,58.7762,58.7921,64874.0
2016-11-23 11:20:00,74.19,74.19,74.03,74.12,86525.0,58.7841,58.7841,58.6574,58.7287,86525.0
2016-11-23 11:30:00,74.12,74.16,74.06,74.07,93393.0,58.7287,58.7604,58.6811,58.6891,93393.0
2016-11-23 11:40:00,74.07,74.12,74.04,74.04,45957.0,58.6891,58.7287,58.6653,58.6653,45957.0
2016-11-23 11:50:00,74.04,74.07,74.01,74.06,49958.0,58.6653,58.6891,58.6415,58.6811,49958.0
2016-11-23 12:00:00,74.07,74.07,73.95,73.96,46166.0,58.6891,58.6891,58.594,58.6019,46166.0
2016-11-23 12:10:00,73.97,74.0,73.95,73.96,29354.0,58.6098,58.6336,58.594,58.6019,29354.0
2016-11-23 12:20:00,73.96,74.0,73.92,73.99,51473.0,58.6019,58.6336,58.5702,58.6257,51473.0
2016-11-23 12:30:00,73.99,74.05,73.98,74.04,37995.0,58.6257,58.6732,58.6177,58.6653,37995.0
2016-11-23 12:40:00,74.03,74.18,74.03,74.13,28252.0,58.6574,58.7762,58.6574,58.7366,28252.0
2016-11-23 12:50:00,74.12,74.16,74.11,74.13,47529.0,58.7287,58.7604,58.7208,58.7366,47529.0
2016-11-23 13:00:00,74.13,74.23,74.12,74.19,47209.0,58.7366,58.8158,58.7287,58.7841,47209.0
2016-11-23 13:10:00,74.2,74.24,74.19,74.23,53119.0,58.7921,58.8238,58.7841,58.8158,53119.0
2016-11-23 13:20:00,74.22,74.23,74.12,74.15,36170.0,58.8079,58.8158,58.7287,58.7524,36170.0
2016-11-23 13:30:00,74.14,74.24,74.13,74.24,34987.0,58.7445,58.8238,58.7366,58.8238,34987.0
2016-11-23 13:40:00,74.24,74.25,74.16,74.18,38383.0,58.8238,58.8317,58.7604,58.7762,38383.0
2016-11-23 13:50:00,74.17,74.18,74.03,74.05,51367.0,58.7683,58.7762,58.6574,58.6732,51367.0
2016-11-23 14:00:00,74.05,74.24,74.04,74.17,59650.0,58.6732,58.8238,58.6653,58.7683,59650.0
2016-11-23 14:10:00,74.17,74.23,74.16,74.17,59299.0,58.7683,58.8158,58.7604,58.7683,59299.0
2016-11-23 14:20:00,74.17,74.2,74.13,74.18,58561.0,58.7683,58.7921,58.7366,58.7762,58561.0
2016-11-23 14:30:00,74.18,74.23,74.13,74.15,58965.0,58.7762,58.8158,58.7366,58.7524,58965.0
2016-11-23 14:40:00,74.14,74.18,74.1,74.14,40255.0,58.7445,58.7762,58.7128,58.7445,40255.0
2016-11-23 14:50:00,74.14,74.15,74.04,74.08,59458.0,58.7445,58.7524,58.6653,58.697,59458.0
2016-11-23 15:00:00,74.09,74.14,74.04,74.07,46221.0,58.7049,58.7445,58.6653,58.6891,46221.0
2016-11-23 15:10:00,74.07,74.09,74.0,74.0,66231.0,58.6891,58.7049,58.6336,58.6336,66231.0
2016-11-23 15:20:00,74.0,74.08,73.99,74.02,91315.0,58.6336,58.697,58.6257,58.6494,91315.0
2016-11-23 15:30:00,74.03,74.12,74.02,74.09,86006.0,58.6574,58.7287,58.6494,58.7049,86006.0
2016-11-23 15:40:00,74.09,74.14,74.05,74.06,136447.0,58.7049,58.7445,58.6732,58.6811,136447.0
2016-11-23 15:50:00,74.07,74.11,74.05,74.06,347772.0,58.6891,58.7208,58.6732,58.6811,347772.0
2016-11-25 09:30:00,73.87,74.2,73.73,74.12,116254.0,58.5306,58.7921,58.4197,58.7287,116254.0
2016-11-25 09:40:00,74.12,74.36,74.04,74.3,57951.0,58.7287,58.9188,58.6653,58.8713,57951.0
2016-11-25 09:50:00,74.29,74.31,74.22,74.24,42412.0,58.8634,58.8792,58.8079,58.8238,42412.0
2016-11-25 10:00:00,74.26,74.38,74.21,74.31,64992.0,58.8396,58.9347,58.8,58.8792,64992.0
2016-11-25 10:10:00,74.31,74.35,74.26,74.27,34521.0,58.8792,58.9109,58.8396,58.8475,34521.0
2016-11-25 10:20:00,74.28,74.33,74.22,74.33,59114.0,58.8555,58.8951,58.8079,58.8951,59114.0
2016-11-25 10:30:00,74.33,74.43,74.27,74.29,77082.0,58.8951,58.9743,58.8475,58.8634,77082.0
2016-11-25 10:40:00,74.3,74.32,74.25,74.28,31070.0,58.8713,58.8871,58.8317,58.8555,31070.0
2016-11-25 10:50:00,74.28,74.29,74.17,74.21,44620.0,58.8555,58.8634,58.7683,58.8,44620.0
2016-11-25 11:00:00,74.2,74.3,74.19,74.26,32651.0,58.7921,58.8713,58.7841,58.8396,32651.0
2016-11-25 11:10:00,74.27,74.28,74.2,74.21,33745.0,58.8475,58.8555,58.7921,58.8,33745.0
2016-11-25 11:20:00,74.21,74.23,74.15,74.2,51899.0,58.8,58.8158,58.7524,58.7921,51899.0
2016-11-25 11:30:00,74.21,74.28,74.19,74.27,51810.0,58.8,58.8555,58.7841,58.8475,51810.0
2016-11-25 11:40:00,74.28,74.39,74.26,74.34,34144.0,58.8555,58.9426,58.8396,58.903,34144.0
2016-11-25 11:50:00,74.33,74.44,74.33,74.44,51030.0,58.8951,58.9822,58.8951,58.9822,51030.0
2016-11-25 12:00:00,74.43,74.51,74.42,74.49,43025.0,58.9743,59.0377,58.9664,59.0218,43025.0
2016-11-25 12:10:00,74.49,74.52,74.43,74.46,68249.0,59.0218,59.0456,58.9743,58.9981,68249.0
2016-11-25 12:20:00,74.46,74.53,74.46,74.53,35576.0,58.9981,59.0535,58.9981,59.0535,35576.0
2016-11-25 12:30:00,74.53,74.57,74.5,74.55,61773.0,59.0535,59.0852,59.0298,59.0694,61773.0
2016-11-25 12:40:00,74.55,74.61,74.37,74.39,135409.0,59.0694,59.1169,58.9268,58.9426,135409.0
2016-11-25 12:50:00,74.4,74.47,74.34,74.43,253036.0,58.9505,59.006,58.903,58.9743,253036.0
2016-11-28 09:30:00,74.29,74.43,74.04,74.35,93953.0,58.8634,58.9743,58.6653,58.9109,93953.0
2016-11-28 09:40:00,74.39,74.44,74.29,74.37,127249.0,58.9426,58.9822,58.8634,58.9268,127249.0
2016-11-28 09:50:00,74.37,74.59,74.33,74.44,193417.0,58.9268,59.1011,58.8951,58.9822,193417.0
2016-11-28 10:00:00,74.45,74.56,74.36,74.55,94702.0,58.9902,59.0773,58.9188,59.0694,94702.0
2016-11-28 10:10:00,74.55,74.56,74.44,74.47,92109.0,59.0694,59.0773,58.9822,59.006,92109.0
2016-11-28 10:20:00,74.47,74.65,74.46,74.63,74387.0,59.006,59.1486,58.9981,59.1328,74387.0
2016-11-28 10:30:00,74.64,74.75,74.57,74.61,59085.0,59.1407,59.2279,59.0852,59.1169,59085.0
2016-11-28 10:40:00,74.61,74.63,74.46,74.51,71978.0,59.1169,59.1328,58.9981,59.0377,71978.0
2016-11-28 10:50:00,74.51,74.6,74.47,74.59,56213.0,59.0377,59.109,59.006,59.1011,56213.0
2016-11-28 11:00:00,74.58,74.69,74.57,74.64,76631.0,59.0932,59.1803,59.0852,59.1407,76631.0
2016-11-28 11:10:00,74.65,74.73,74.62,74.72,108282.0,59.1486,59.212,59.1249,59.2041,108282.0
2016-11-28 11:20:00,74.72,74.79,74.66,74.73,72678.0,59.2041,59.2595,59.1565,59.212,72678.0
2016-11-28 11:30:00,74.74,74.82,74.72,74.74,73276.0,59.2199,59.2833,59.2041,59.2199,73276.0
2016-11-28 11:40:00,74.75,74.81,74.7,74.7,67459.0,59.2279,59.2754,59.1882,59.1882,67459.0
2016-11-28 11:50:00,74.71,74.81,74.7,74.8,35041.0,59.1962,59.2754,59.1882,59.2675,35041.0
2016-11-28 12:00:00,74.81,74.89,74.78,74.78,66474.0,59.2754,59.3388,59.2516,59.2516,66474.0
2016-11-28 12:10:00,74.77,74.78,74.72,74.75,71057.0,59.2437,59.2516,59.2041,59.2279,71057.0
2016-11-28 12:20:00,74.75,74.77,74.65,74.68,103950.0,59.2279,59.2437,59.1486,59.1724,103950.0
2016-11-28 12:30:00,74.67,74.86,74.67,74.78,72572.0,59.1645,59.315,59.1645,59.2516,72572.0
2016-11-28 12:40:00,74.79,74.85,74.75,74.84,78242.0,59.2595,59.3071,59.2279,59.2992,78242.0
2016-11-28 12:50:00,74.84,74.88,74.84,74.87,42782.0,59.2992,59.3309,59.2992,59.3229,42782.0
2016-11-28 13:00:00,74.86,74.86,74.7,74.73,55697.0,59.315,59.315,59.1882,59.212,55697.0
2016-11-28 13:10:00,74.73,74.75,74.67,74.67,45134.0,59.212,59.2279,59.1645,59.1645,45134.0
2016-11-28 13:20:00,74.67,74.73,74.61,74.63,42737.0,59.1645,59.212,59.1169,59.1328,42737.0
2016-11-28 13:30:00,74.64,74.67,74.61,74.66,68683.0,59.1407,59.1645,59.1169,59.1565,68683.0
2016-11-28 13:40:00,74.66,74.67,74.59,74.6,45200.0,59.1565,59.1645,59.1011,59.109,45200.0
2016-11-28 13:50:00,74.61,74.63,74.52,74.53,44316.0,59.1169,59.1328,59.0456,59.0535,44316.0
2016-11-28 14:00:00,74.54,74.64,74.54,74.59,46301.0,59.0615,59.1407,59.0615,59.1011,46301.0
2016-11-28 14:10:00,74.59,74.62,74.56,74.59,85542.0,59.1011,59.1249,59.0773,59.1011,85542.0
2016-11-28 14:20:00,74.59,74.6,74.53,74.54,55865.0,59.1011,59.109,59.0535,59.0615,55865.0
2016-11-28 14:30:00,74.53,74.58,74.51,74.55,50561.0,59.0535,59.0932,59.0377,59.0694,50561.0
2016-11-28 14:40:00,74.56,74.57,74.5,74.52,95407.0,59.0773,59.0852,59.0298,59.0456,95407.0
2016-11-28 14:50:00,74.52,74.59,74.48,74.59,69367.0,59.0456,59.1011,59.0139,59.1011,69367.0
2016-11-28 15:00:00,74.59,74.61,74.55,74.57,48806.0,59.1011,59.1169,59.0694,59.0852,48806.0
2016-11-28 15:10:00,74.58,74.69,74.57,74.63,109865.0,59.0932,59.1803,59.0852,59.1328,109865.0
2016-11-28 15:20:00,74.63,74.63,74.48,74.5,59721.0,59.1328,59.1328,59.0139,59.0298,59721.0
2016-11-28 15:30:00,74.5,74.54,74.47,74.48,81164.0,59.0298,59.0615,59.006,59.0139,81164.0
2016-11-28 15:40:00,74.49,74.52,74.44,74.46,105488.0,59.0218,59.0456,58.9822,58.9981,105488.0
2016-11-28 15:50:00,74.46,74.56,74.43,74.53,247989.0,58.9981,59.0773,58.9743,59.0535,247989.0
2016-11-29 09:30:00,74.66,74.7,74.23,74.61,130064.0,59.1565,59.1882,58.8158,59.1169,130064.0
2016-11-29 09:40:00,74.59,74.65,74.42,74.45,98876.0,59.1011,59.1486,58.9664,58.9902,98876.0
2016-11-29 09:50:00,74.46,74.51,74.34,74.39,107573.0,58.9981,59.0377,58.903,58.9426,107573.0
2016-11-29 10:00:00,74.4,74.5,74.33,74.43,220738.0,58.9505,59.0298,58.8951,58.9743,220738.0
2016-11-29 10:10:00,74.43,74.73,74.42,74.72,78957.0,58.9743,59.212,58.9664,59.2041,78957.0
2016-11-29 10:20:00,74.73,74.86,74.73,74.83,74010.0,59.212,59.315,59.212,59.2912,74010.0
2016-11-29 10:30:00,74.84,74.92,74.79,74.83,75574.0,59.2992,59.3626,59.2595,59.2912,75574.0
2016-11-29 10:40:00,74.83,74.99,74.75,74.96,1491983.0,59.2912,59.418,59.2279,59.3942,1491983.0
2016-11-29 10:50:00,74.98,74.99,74.89,74.97,57092.0,59.4101,59.418,59.3388,59.4022,57092.0
2016-11-29 11:00:00,74.97,74.99,74.91,74.92,60740.0,59.4022,59.418,59.3546,59.3626,60740.0
2016-11-29 11:10:00,74.91,74.98,74.87,74.94,45185.0,59.3546,59.4101,59.3229,59.3784,45185.0
2016-11-29 11:20:00,74.94,74.94,74.83,74.93,49555.0,59.3784,59.3784,59.2912,59.3705,49555.0
2016-11-29 11:30:00,74.93,75.09,74.92,75.09,154268.0,59.3705,59.4973,59.3626,59.4973,154268.0
2016-11-29 11:40:00,75.09,75.23,75.08,75.2,80435.0,59.4973,59.6082,59.4893,59.5844,80435.0
2016-11-29 11:50:00,75.2,75.25,75.14,75.25,57810.0,59.5844,59.624,59.5369,59.624,57810.0
2016-11-29 12:00:00,75.25,75.25,75.15,75.2,47704.0,59.624,59.624,59.5448,59.5844,47704.0
2016-11-29 12:10:00,75.2,75.2,75.09,75.15,33340.0,59.5844,59.5844,59.4973,59.5448,33340.0
2016-11-29 12:20:00,75.15,75.16,75.06,75.1,81569.0,59.5448,59.5527,59.4735,59.5052,81569.0
2016-11-29 12:30:00,75.1,75.14,75.08,75.12,40335.0,59.5052,59.5369,59.4893,59.521,40335.0
2016-11-29 12:40:00,75.11,75.2,75.09,75.15,67050.0,59.5131,59.5844,59.4973,59.5448,67050.0
2016-11-29 12:50:00,75.15,75.16,75.07,75.08,72032.0,59.5448,59.5527,59.4814,59.4893,72032.0
2016-11-29 13:00:00,75.09,75.09,74.96,74.99,54691.0,59.4973,59.4973,59.3942,59.418,54691.0
2016-11-29 13:10:00,75.0,75.0,74.85,74.87,67629.0,59.4259,59.4259,59.3071,59.3229,67629.0
2016-11-29 13:20:00,74.87,74.9,74.77,74.84,61852.0,59.3229,59.3467,59.2437,59.2992,61852.0
2016-11-29 13:30:00,74.85,74.88,74.84,74.86,51278.0,59.3071,59.3309,59.2992,59.315,51278.0
2016-11-29 13:40:00,74.86,74.9,74.84,74.89,123962.0,59.315,59.3467,59.2992,59.3388,123962.0
2016-11-29 13:50:00,74.89,74.93,74.86,74.89,97118.0,59.3388,59.3705,59.315,59.3388,97118.0
2016-11-29 14:00:00,74.89,74.91,74.85,74.86,56211.0,59.3388,59.3546,59.3071,59.315,56211.0
2016-11-29 14:10:00,74.86,74.9,74.86,74.88,73628.0,59.315,59.3467,59.315,59.3309,73628.0
2016-11-29 14:20:00,74.88,74.88,74.85,74.86,63434.0,59.3309,59.3309,59.3071,59.315,63434.0
2016-11-29 14:30:00,74.85,74.89,74.82,74.82,63041.0,59.3071,59.3388,59.2833,59.2833,63041.0
2016-11-29 14:40:00,74.82,74.86,74.82,74.84,87726.0,59.2833,59.315,59.2833,59.2992,87726.0
2016-11-29 14:50:00,74.84,74.85,74.78,74.8,69552.0,59.2992,59.3071,59.2516,59.2675,69552.0
2016-11-29 15:00:00,74.8,74.8,74.65,74.66,121357.0,59.2675,59.2675,59.1486,59.1565,121357.0
2016-11-29 15:10:00,74.66,74.68,74.46,74.47,154853.0,59.1565,59.1724,58.9981,59.006,154853.0
2016-11-29 15:20:00,74.47,74.47,74.42,74.45,128058.0,59.006,59.006,58.9664,58.9902,128058.0
2016-11-29 15:30:00,74.46,74.46,74.4,74.4,154921.0,58.9981,58.9981,58.9505,58.9505,154921.0
2016-11-29 15:40:00,74.41,74.45,74.38,74.4,129600.0,58.9585,58.9902,58.9347,58.9505,129600.0
2016-11-29 15:50:00,74.4,74.43,74.38,74.41,404661.0,58.9505,58.9743,58.9347,58.9585,404661.0
2016-11-30 09:30:00,74.67,74.73,74.06,74.17,258930.0,59.1645,59.212,58.6811,58.7683,258930.0
2016-11-30 09:40:00,74.17,74.38,74.01,74.04,377827.0,58.7683,58.9347,58.6415,58.6653,377827.0
2016-11-30 09:50:00,74.04,74.25,73.98,74.23,76025.0,58.6653,58.8317,58.6177,58.8158,76025.0
2016-11-30 10:00:00,74.23,74.34,74.16,74.33,467503.0,58.8158,58.903,58.7604,58.8951,467503.0
2016-11-30 10:10:00,74.33,74.4,74.17,74.17,75339.0,58.8951,58.9505,58.7683,58.7683,75339.0
2016-11-30 10:20:00,74.17,74.19,73.94,74.13,72997.0,58.7683,58.7841,58.5861,58.7366,72997.0
2016-11-30 10:30:00,74.15,74.25,74.14,74.23,109062.0,58.7524,58.8317,58.7445,58.8158,109062.0
2016-11-30 10:40:00,74.23,74.27,74.14,74.17,163079.0,58.8158,58.8475,58.7445,58.7683,163079.0
2016-11-30 10:50:00,74.16,74.19,74.11,74.19,42173.0,58.7604,58.7841,58.7208,58.7841,42173.0
2016-11-30 11:00:00,74.19,74.26,74.12,74.25,99032.0,58.7841,58.8396,58.7287,58.8317,99032.0
2016-11-30 11:10:00,74.25,74.3,74.2,74.23,65800.0,58.8317,58.8713,58.7921,58.8158,65800.0
2016-11-30 11:20:00,74.23,74.3,74.21,74.26,61172.0,58.8158,58.8713,58.8,58.8396,61172.0
2016-11-30 11:30:00,74.26,74.41,74.2,74.38,67977.0,58.8396,58.9585,58.7921,58.9347,67977.0
2016-11-30 11:40:00,74.38,74.4,74.3,74.33,45831.0,58.9347,58.9505,58.8713,58.8951,45831.0
2016-11-30 11:50:00,74.34,74.35,74.25,74.27,52420.0,58.903,58.9109,58.8317,58.8475,52420.0
2016-11-30 12:00:00,74.27,74.32,74.2,74.28,107801.0,58.8475,58.8871,58.7921,58.8555,107801.0
2016-11-30 12:10:00,74.27,74.34,74.25,74.33,52544.0,58.8475,58.903,58.8317,58.8951,52544.0
2016-11-30 12:20:00,74.34,74.42,74.28,74.3,46209.0,58.903,58.9664,58.8555,58.8713,46209.0
2016-11-30 12:30:00,74.3,74.43,74.29,74.42,30508.0,58.8713,58.9743,58.8634,58.9664,30508.0
2016-11-30 12:40:00,74.41,74.44,74.35,74.37,36236.0,58.9585,58.9822,58.9109,58.9268,36236.0
2016-11-30 12:50:00,74.37,74.42,74.35,74.4,28932.0,58.9268,58.9664,58.9109,58.9505,28932.0
2016-11-30 13:00:00,74.4,74.46,74.36,74.45,26243.0,58.9505,58.9981,58.9188,58.9902,26243.0
2016-11-30 13:10:00,74.45,74.47,74.36,74.38,44364.0,58.9902,59.006,58.9188,58.9347,44364.0
2016-11-30 13:20:00,74.38,74.38,74.34,74.37,36547.0,58.9347,58.9347,58.903,58.9268,36547.0
2016-11-30 13:30:00,74.36,74.4,74.35,74.39,21328.0,58.9188,58.9505,58.9109,58.9426,21328.0
2016-11-30 13:40:00,74.39,74.48,74.38,74.47,30221.0,58.9426,59.0139,58.9347,59.006,30221.0
2016-11-30 13:50:00,74.47,74.5,74.36,74.36,34243.0,59.006,59.0298,58.9188,58.9188,34243.0
2016-11-30 14:00:00,74.37,74.38,74.26,74.29,129848.0,58.9268,58.9347,58.8396,58.8634,129848.0
2016-11-30 14:10:00,74.29,74.32,74.27,74.28,63545.0,58.8634,58.8871,58.8475,58.8555,63545.0
2016-11-30 14:20:00,74.27,74.32,74.23,74.3,63990.0,58.8475,58.8871,58.8158,58.8713,63990.0
2016-11-30 14:30:00,74.3,74.3,74.18,74.21,54396.0,58.8713,58.8713,58.7762,58.8,54396.0
2016-11-30 14:40:00,74.21,74.25,74.18,74.22,45471.0,58.8,58.8317,58.7762,58.8079,45471.0
2016-11-30 14:50:00,74.23,74.29,74.22,74.23,50757.0,58.8158,58.8634,58.8079,58.8158,50757.0
2016-11-30 15:00:00,74.23,74.27,74.21,74.21,56719.0,58.8158,58.8475,58.8,58.8,56719.0
2016-11-30 15:10:00,74.22,74.36,74.21,74.33,70508.0,58.8079,58.9188,58.8,58.8951,70508.0
2016-11-30 15:20:00,74.34,74.4,74.31,74.33,94943.0,58.903,58.9505,58.8792,58.8951,94943.0
2016-11-30 15:30:00,74.33,74.33,74.19,74.23,144311.0,58.8951,58.8951,58.7841,58.8158,144311.0
2016-11-30 15:40:00,74.23,74.24,74.16,74.19,145769.0,58.8158,58.8238,58.7604,58.7841,145769.0
2016-11-30 15:50:00,74.19,74.19,73.93,73.93,750553.0,58.7841,58.7841,58.5781,58.5781,750553.0
2016-12-01 09:30:00,73.88,73.91,73.55,73.68,153500.0,58.5385,58.5623,58.277,58.38,153500.0
2016-12-01 09:40:00,73.67,73.67,73.42,73.48,74737.0,58.3721,58.3721,58.174,58.2216,74737.0
2016-12-01 09:50:00,73.48,73.5,73.1,73.22,104127.0,58.2216,58.2374,57.9205,58.0156,104127.0
2016-12-01 10:00:00,73.23,73.23,72.88,72.88,127330.0,58.0235,58.0235,57.7462,57.7462,127330.0
2016-12-01 10:10:00,72.87,73.03,72.51,72.55,299058.0,57.7382,57.865,57.453,57.4847,299058.0
2016-12-01 10:20:00,72.55,72.56,72.1,72.11,139412.0,57.4847,57.4926,57.1281,57.1361,139412.0
2016-12-01 10:30:00,72.09,72.11,71.85,71.95,219309.0,57.1202,57.1361,56.9301,57.0093,219309.0
2016-12-01 10:40:00,71.93,71.97,71.47,71.5,215811.0,56.9934,57.0251,56.629,56.6527,215811.0
2016-12-01 10:50:00,71.49,71.54,70.64,71.27,508051.0,56.6448,56.6844,55.9713,56.4705,508051.0
2016-12-01 11:00:00,71.25,71.63,71.17,71.44,255985.0,56.4546,56.7557,56.3913,56.6052,255985.0
2016-12-01 11:10:00,71.45,71.5,71.24,71.31,160056.0,56.6131,56.6527,56.4467,56.5022,160056.0
2016-12-01 11:20:00,71.31,71.65,71.27,71.62,238788.0,56.5022,56.7716,56.4705,56.7478,238788.0
2016-12-01 11:30:00,71.62,71.64,71.45,71.52,123154.0,56.7478,56.7637,56.6131,56.6686,123154.0
2016-12-01 11:40:00,71.53,71.79,71.45,71.71,178922.0,56.6765,56.8825,56.6131,56.8191,178922.0
2016-12-01 11:50:00,71.7,71.7,71.13,71.2,133324.0,56.8112,56.8112,56.3596,56.415,133324.0
2016-12-01 12:00:00,71.2,71.22,71.1,71.15,120027.0,56.415,56.4309,56.3358,56.3754,120027.0
2016-12-01 12:10:00,71.15,71.16,70.86,70.88,150334.0,56.3754,56.3833,56.1456,56.1615,150334.0
2016-12-01 12:20:00,70.87,70.89,70.57,70.68,163765.0,56.1536,56.1694,55.9158,56.003,163765.0
2016-12-01 12:30:00,70.69,71.07,70.65,71.06,206661.0,56.0109,56.312,55.9792,56.3041,206661.0
2016-12-01 12:40:00,71.04,71.09,70.89,71.05,107605.0,56.2883,56.3279,56.1694,56.2962,107605.0
2016-12-01 12:50:00,71.06,71.19,70.99,71.07,85555.0,56.3041,56.4071,56.2486,56.312,85555.0
2016-12-01 13:00:00,71.06,71.06,70.74,70.78,72338.0,56.3041,56.3041,56.0505,56.0822,72338.0
2016-12-01 13:10:00,70.78,70.85,70.66,70.78,83375.0,56.0822,56.1377,55.9872,56.0822,83375.0
2016-12-01 13:20:00,70.78,70.78,70.63,70.64,96252.0,56.0822,56.0822,55.9634,55.9713,96252.0
2016-12-01 13:30:00,70.64,70.75,70.61,70.64,78776.0,55.9713,56.0585,55.9475,55.9713,78776.0
2016-12-01 13:40:00,70.63,70.7,70.53,70.6,131664.0,55.9634,56.0189,55.8842,55.9396,131664.0
2016-12-01 13:50:00,70.61,70.77,70.55,70.62,116519.0,55.9475,56.0743,55.9,55.9555,116519.0
2016-12-01 14:00:00,70.62,70.93,70.62,70.81,221694.0,55.9555,56.2011,55.9555,56.106,221694.0
2016-12-01 14:10:00,70.8,71.07,70.76,70.98,114713.0,56.0981,56.312,56.0664,56.2407,114713.0
2016-12-01 14:20:00,70.98,71.05,70.77,70.78,331541.0,56.2407,56.2962,56.0743,56.0822,331541.0
2016-12-01 14:30:00,70.8,70.89,70.78,70.8,139182.0,56.0981,56.1694,56.0822,56.0981,139182.0
2016-12-01 14:40:00,70.81,70.9,70.75,70.77,161448.0,56.106,56.1773,56.0585,56.0743,161448.0
2016-12-01 14:50:00,70.76,70.87,70.6,70.63,111197.0,56.0664,56.1536,55.9396,55.9634,111197.0
2016-12-01 15:00:00,70.63,70.63,70.34,70.39,194084.0,55.9634,55.9634,55.7336,55.7732,194084.0
2016-12-01 15:10:00,70.39,70.47,70.13,70.13,185628.0,55.7732,55.8366,55.5672,55.5672,185628.0
2016-12-01 15:20:00,70.15,70.17,69.96,70.17,219841.0,55.5831,55.5989,55.4325,55.5989,219841.0
2016-12-01 15:30:00,70.17,70.18,70.07,70.13,338653.0,55.5989,55.6068,55.5197,55.5672,338653.0
2016-12-01 15:40:00,70.13,70.34,70.08,70.15,478372.0,55.5672,55.7336,55.5276,55.5831,478372.0
2016-12-01 15:50:00,70.15,70.47,70.15,70.41,782892.0,55.5831,55.8366,55.5831,55.7891,782892.0
2016-12-02 09:30:00,69.99,70.74,69.92,70.74,491150.0,55.4563,56.0505,55.4008,56.0505,491150.0
2016-12-02 09:40:00,70.76,70.81,70.3,70.38,338635.0,56.0664,56.106,55.7019,55.7653,338635.0
2016-12-02 09:50:00,70.39,70.73,70.39,70.72,269464.0,55.7732,56.0426,55.7732,56.0347,269464.0
2016-12-02 10:00:00,70.72,70.87,70.66,70.76,100945.0,56.0347,56.1536,55.9872,56.0664,100945.0
2016-12-02 10:10:00,70.74,70.74,70.08,70.25,107375.0,56.0505,56.0505,55.5276,55.6623,107375.0
2016-12-02 10:20:00,70.28,70.39,70.11,70.3,138879.0,55.6861,55.7732,55.5514,55.7019,138879.0
2016-12-02 10:30:00,70.31,70.56,70.31,70.56,106057.0,55.7098,55.9079,55.7098,55.9079,106057.0
2016-12-02 10:40:00,70.56,70.64,70.48,70.52,105692.0,55.9079,55.9713,55.8445,55.8762,105692.0
2016-12-02 10:50:00,70.52,70.74,70.5,70.73,144314.0,55.8762,56.0505,55.8604,56.0426,144314.0
2016-12-02 11:00:00,70.74,71.03,70.69,70.98,99178.0,56.0505,56.2803,56.0109,56.2407,99178.0
2016-12-02 11:10:00,70.97,71.06,70.86,71.06,88818.0,56.2328,56.3041,56.1456,56.3041,88818.0
2016-12-02 11:20:00,71.07,71.16,71.03,71.05,108960.0,56.312,56.3833,56.2803,56.2962,108960.0
2016-12-02 11:30:00,71.05,71.09,70.9,70.99,73554.0,56.2962,56.3279,56.1773,56.2486,73554.0
2016-12-02 11:40:00,71.0,71.01,70.87,70.95,93225.0,56.2566,56.2645,56.1536,56.2169,93225.0
2016-12-02 11:50:00,70.95,70.96,70.81,70.86,73068.0,56.2169,56.2249,56.106,56.1456,73068.0
2016-12-02 12:00:00,70.86,70.86,70.7,70.7,88147.0,56.1456,56.1456,56.0189,56.0189,88147.0
2016-12-02 12:10:00,70.7,70.81,70.66,70.74,68530.0,56.0189,56.106,55.9872,56.0505,68530.0
2016-12-02 12:20:00,70.74,70.84,70.71,70.81,70037.0,56.0505,56.1298,56.0268,56.106,70037.0
2016-12-02 12:30:00,70.81,70.81,70.74,70.78,76715.0,56.106,56.106,56.0505,56.0822,76715.0
2016-12-02 12:40:00,70.77,70.85,70.77,70.83,50619.0,56.0743,56.1377,56.0743,56.1219,50619.0
2016-12-02 12:50:00,70.83,70.91,70.8,70.81,83408.0,56.1219,56.1852,56.0981,56.106,83408.0
2016-12-02 13:00:00,70.82,70.83,70.61,70.68,55475.0,56.1139,56.1219,55.9475,56.003,55475.0
2016-12-02 13:10:00,70.68,70.71,70.57,70.65,52665.0,56.003,56.0268,55.9158,55.9792,52665.0
2016-12-02 13:20:00,70.65,70.66,70.56,70.57,74942.0,55.9792,55.9872,55.9079,55.9158,74942.0
2016-12-02 13:30:00,70.57,70.67,70.56,70.67,41455.0,55.9158,55.9951,55.9079,55.9951,41455.0
2016-12-02 13:40:00,70.66,70.74,70.64,70.71,50695.0,55.9872,56.0505,55.9713,56.0268,50695.0
2016-12-02 13:50:00,70.72,70.78,70.67,70.68,74545.0,56.0347,56.0822,55.9951,56.003,74545.0
2016-12-02 14:00:00,70.67,70.7,70.61,70.68,73362.0,55.9951,56.0189,55.9475,56.003,73362.0
2016-12-02 14:10:00,70.68,70.74,70.62,70.69,107959.0,56.003,56.0505,55.9555,56.0109,107959.0
2016-12-02 14:20:00,70.69,70.76,70.68,70.73,117218.0,56.0109,56.0664,56.003,56.0426,117218.0
2016-12-02 14:30:00,70.73,70.82,70.71,70.79,48480.0,56.0426,56.1139,56.0268,56.0902,48480.0
2016-12-02 14:40:00,70.78,70.79,70.69,70.72,129159.0,56.0822,56.0902,56.0109,56.0347,129159.0
2016-12-02 14:50:00,70.71,70.78,70.68,70.77,94040.0,56.0268,56.0822,56.003,56.0743,94040.0
2016-12-02 15:00:00,70.76,70.77,70.69,70.7,68462.0,56.0664,56.0743,56.0109,56.0189,68462.0
2016-12-02 15:10:00,70.7,70.73,70.66,70.7,74786.0,56.0189,56.0426,55.9872,56.0189,74786.0
2016-12-02 15:20:00,70.7,70.81,70.67,70.8,120073.0,56.0189,56.106,55.9951,56.0981,120073.0
2016-12-02 15:30:00,70.79,70.89,70.76,70.76,139137.0,56.0902,56.1694,56.0664,56.0664,139137.0
2016-12-02 15:40:00,70.76,70.78,70.7,70.75,227629.0,56.0664,56.0822,56.0189,56.0585,227629.0
2016-12-02 15:50:00,70.73,70.8,70.67,70.72,487183.0,56.0426,56.0981,55.9951,56.0347,487183.0
2016-12-05 09:30:00,71.34,71.53,70.8,70.99,218625.0,56.526,56.6765,56.0981,56.2486,218625.0
2016-12-05 09:40:00,70.98,71.23,70.97,71.16,157840.0,56.2407,56.4388,56.2328,56.3833,157840.0
2016-12-05 09:50:00,71.15,71.43,71.15,71.33,95081.0,56.3754,56.5973,56.3754,56.518,95081.0
2016-12-05 10:00:00,71.36,71.52,71.04,71.17,160548.0,56.5418,56.6686,56.2883,56.3913,160548.0
2016-12-05 10:10:00,71.16,71.22,70.94,70.97,110336.0,56.3833,56.4309,56.209,56.2328,110336.0
2016-12-05 10:20:00,70.95,70.99,70.78,70.99,104916.0,56.2169,56.2486,56.0822,56.2486,104916.0
2016-12-05 10:30:00,70.99,71.08,70.9,70.95,132487.0,56.2486,56.3199,56.1773,56.2169,132487.0
2016-12-05 10:40:00,70.95,71.08,70.85,71.06,111323.0,56.2169,56.3199,56.1377,56.3041,111323.0
2016-12-05 10:50:00,71.07,71.12,70.99,71.05,110294.0,56.312,56.3516,56.2486,56.2962,110294.0
2016-12-05 11:00:00,71.06,71.17,71.0,71.06,73883.0,56.3041,56.3913,56.2566,56.3041,73883.0
2016-12-05 11:10:00,71.06,71.08,70.9,71.0,100565.0,56.3041,56.3199,56.1773,56.2566,100565.0
2016-12-05 11:20:00,71.0,71.05,70.81,70.92,57873.0,56.2566,56.2962,56.106,56.1932,57873.0
2016-12-05 11:30:00,70.92,71.02,70.78,70.98,71620.0,56.1932,56.2724,56.0822,56.2407,71620.0
2016-12-05 11:40:00,71.0,71.1,70.95,70.95,82872.0,56.2566,56.3358,56.2169,56.2169,82872.0
2016-12-05 11:50:00,70.97,71.04,70.87,70.92,62951.0,56.2328,56.2883,56.1536,56.1932,62951.0
2016-12-05 12:00:00,70.93,70.98,70.8,70.86,57047.0,56.2011,56.2407,56.0981,56.1456,57047.0
2016-12-05 12:10:00,70.86,71.01,70.86,70.94,59152.0,56.1456,56.2645,56.1456,56.209,59152.0
2016-12-05 12:20:00,70.95,70.96,70.69,70.88,84842.0,56.2169,56.2249,56.0109,56.1615,84842.0
2016-12-05 12:30:00,70.87,70.9,70.8,70.83,66621.0,56.1536,56.1773,56.0981,56.1219,66621.0
2016-12-05 12:40:00,70.83,70.84,70.72,70.8,74841.0,56.1219,56.1298,56.0347,56.0981,74841.0
2016-12-05 12:50:00,70.8,70.9,70.77,70.85,102304.0,56.0981,56.1773,56.0743,56.1377,102304.0
2016-12-05 13:00:00,70.86,70.87,70.77,70.8,60606.0,56.1456,56.1536,56.0743,56.0981,60606.0
2016-12-05 13:10:00,70.81,70.82,70.74,70.75,70568.0,56.106,56.1139,56.0505,56.0585,70568.0
2016-12-05 13:20:00,70.76,70.78,70.6,70.63,82027.0,56.0664,56.0822,55.9396,55.9634,82027.0
2016-12-05 13:30:00,70.63,70.69,70.59,70.64,142155.0,55.9634,56.0109,55.9317,55.9713,142155.0
2016-12-05 13:40:00,70.65,70.69,70.61,70.63,81594.0,55.9792,56.0109,55.9475,55.9634,81594.0
2016-12-05 13:50:00,70.63,70.64,70.56,70.58,76952.0,55.9634,55.9713,55.9079,55.9238,76952.0
2016-12-05 14:00:00,70.58,70.58,70.44,70.53,96548.0,55.9238,55.9238,55.8128,55.8842,96548.0
2016-12-05 14:10:00,70.53,70.54,70.45,70.53,172103.0,55.8842,55.8921,55.8208,55.8842,172103.0
2016-12-05 14:20:00,70.53,70.54,70.38,70.45,92669.0,55.8842,55.8921,55.7653,55.8208,92669.0
2016-12-05 14:30:00,70.44,70.5,70.38,70.42,87419.0,55.8128,55.8604,55.7653,55.797,87419.0
2016-12-05 14:40:00,70.43,70.54,70.42,70.52,96357.0,55.8049,55.8921,55.797,55.8762,96357.0
2016-12-05 14:50:00,70.52,70.61,70.49,70.6,82818.0,55.8762,55.9475,55.8525,55.9396,82818.0
2016-12-05 15:00:00,70.6,70.73,70.6,70.73,95453.0,55.9396,56.0426,55.9396,56.0426,95453.0
2016-12-05 15:10:00,70.72,70.73,70.56,70.61,120652.0,56.0347,56.0426,55.9079,55.9475,120652.0
2016-12-05 15:20:00,70.61,70.66,70.58,70.61,133057.0,55.9475,55.9872,55.9238,55.9475,133057.0
2016-12-05 15:30:00,70.62,70.64,70.52,70.53,262813.0,55.9555,55.9713,55.8762,55.8842,262813.0
2016-12-05 15:40:00,70.52,70.59,70.47,70.47,277311.0,55.8762,55.9317,55.8366,55.8366,277311.0
2016-12-05 15:50:00,70.48,70.55,70.45,70.51,778588.0,55.8445,55.9,55.8208,55.8683,778588.0
2016-12-06 09:30:00,71.11,71.15,70.61,70.74,219583.0,56.3437,56.3754,55.9475,56.0505,219583.0
2016-12-06 09:40:00,70.74,71.03,70.71,71.02,117450.0,56.0505,56.2803,56.0268,56.2724,117450.0
2016-12-06 09:50:00,71.03,71.23,71.02,71.03,124962.0,56.2803,56.4388,56.2724,56.2803,124962.0
2016-12-06 10:00:00,71.03,71.26,71.03,71.19,210147.0,56.2803,56.4626,56.2803,56.4071,210147.0
2016-12-06 10:10:00,71.21,71.22,70.89,70.96,142225.0,56.423,56.4309,56.1694,56.2249,142225.0
2016-12-06 10:20:00,70.96,71.09,70.93,70.94,118983.0,56.2249,56.3279,56.2011,56.209,118983.0
2016-12-06 10:30:00,70.94,71.26,70.94,71.1,136385.0,56.209,56.4626,56.209,56.3358,136385.0
2016-12-06 10:40:00,71.1,71.19,71.03,71.11,107208.0,56.3358,56.4071,56.2803,56.3437,107208.0
2016-12-06 10:50:00,71.1,71.1,70.96,71.03,133273.0,56.3358,56.3358,56.2249,56.2803,133273.0
2016-12-06 11:00:00,71.03,71.03,70.88,70.89,125094.0,56.2803,56.2803,56.1615,56.1694,125094.0
2016-12-06 11:10:00,70.9,71.03,70.88,71.0,74359.0,56.1773,56.2803,56.1615,56.2566,74359.0
2016-12-06 11:20:00,70.99,71.14,70.96,71.11,172577.0,56.2486,56.3675,56.2249,56.3437,172577.0
2016-12-06 11:30:00,71.11,71.14,70.9,70.98,160515.0,56.3437,56.3675,56.1773,56.2407,160515.0
2016-12-06 11:40:00,70.98,71.14,70.98,71.07,132146.0,56.2407,56.3675,56.2407,56.312,132146.0
2016-12-06 11:50:00,71.06,71.11,71.04,71.09,116147.0,56.3041,56.3437,56.2883,56.3279,116147.0
2016-12-06 12:00:00,71.09,71.2,71.08,71.13,76702.0,56.3279,56.415,56.3199,56.3596,76702.0
2016-12-06 12:10:00,71.13,71.15,71.03,71.03,52652.0,56.3596,56.3754,56.2803,56.2803,52652.0
2016-12-06 12:20:00,71.04,71.14,71.04,71.1,90759.0,56.2883,56.3675,56.2883,56.3358,90759.0
2016-12-06 12:30:00,71.1,71.24,71.1,71.14,83856.0,56.3358,56.4467,56.3358,56.3675,83856.0
2016-12-06 12:40:00,71.14,71.19,71.12,71.13,58463.0,56.3675,56.4071,56.3516,56.3596,58463.0
2016-12-06 12:50:00,71.12,71.12,70.99,71.02,127454.0,56.3516,56.3516,56.2486,56.2724,127454.0
2016-12-06 13:00:00,71.02,71.09,70.98,71.07,225025.0,56.2724,56.3279,56.2407,56.312,225025.0
2016-12-06 13:10:00,71.06,71.16,71.03,71.11,69161.0,56.3041,56.3833,56.2803,56.3437,69161.0
2016-12-06 13:20:00,71.11,71.11,70.99,71.01,81911.0,56.3437,56.3437,56.2486,56.2645,81911.0
2016-12-06 13:30:00,71.0,71.04,70.99,71.02,75819.0,56.2566,56.2883,56.2486,56.2724,75819.0
2016-12-06 13:40:00,71.01,71.15,71.01,71.06,156691.0,56.2645,56.3754,56.2645,56.3041,156691.0
2016-12-06 13:50:00,71.06,71.15,71.03,71.15,93995.0,56.3041,56.3754,56.2803,56.3754,93995.0
2016-12-06 14:00:00,71.14,71.25,71.12,71.2,229867.0,56.3675,56.4546,56.3516,56.415,229867.0
2016-12-06 14:10:00,71.2,71.27,71.19,71.2,114388.0,56.415,56.4705,56.4071,56.415,114388.0
2016-12-06 14:20:00,71.2,71.25,71.19,71.2,185875.0,56.415,56.4546,56.4071,56.415,185875.0
2016-12-06 14:30:00,71.2,71.26,71.19,71.24,143373.0,56.415,56.4626,56.4071,56.4467,143373.0
2016-12-06 14:40:00,71.24,71.35,71.21,71.33,146143.0,56.4467,56.5339,56.423,56.518,146143.0
2016-12-06 14:50:00,71.32,71.37,71.25,71.3,222676.0,56.5101,56.5497,56.4546,56.4943,222676.0
2016-12-06 15:00:00,71.29,71.31,71.17,71.17,151681.0,56.4863,56.5022,56.3913,56.3913,151681.0
2016-12-06 15:10:00,71.17,71.17,71.0,71.08,170786.0,56.3913,56.3913,56.2566,56.3199,170786.0
2016-12-06 15:20:00,71.08,71.13,71.01,71.09,174192.0,56.3199,56.3596,56.2645,56.3279,174192.0
2016-12-06 15:30:00,71.1,71.27,71.08,71.22,295251.0,56.3358,56.4705,56.3199,56.4309,295251.0
2016-12-06 15:40:00,71.22,71.34,71.15,71.32,264258.0,56.4309,56.526,56.3754,56.5101,264258.0
2016-12-06 15:50:00,71.31,71.39,71.26,71.37,658884.0,56.5022,56.5656,56.4626,56.5497,658884.0
2016-12-07 09:30:00,71.51,71.58,71.12,71.56,133334.0,56.6607,56.7161,56.3516,56.7003,133334.0
2016-12-07 09:40:00,71.56,71.63,71.36,71.46,93600.0,56.7003,56.7557,56.5418,56.621,93600.0
2016-12-07 09:50:00,71.49,71.49,71.27,71.4,125551.0,56.6448,56.6448,56.4705,56.5735,125551.0
2016-12-07 10:00:00,71.4,71.58,71.28,71.53,119599.0,56.5735,56.7161,56.4784,56.6765,119599.0
2016-12-07 10:10:00,71.54,71.63,71.52,71.56,99132.0,56.6844,56.7557,56.6686,56.7003,99132.0
2016-12-07 10:20:00,71.58,71.65,71.5,71.51,68246.0,56.7161,56.7716,56.6527,56.6607,68246.0
2016-12-07 10:30:00,71.51,71.52,71.28,71.28,60021.0,56.6607,56.6686,56.4784,56.4784,60021.0
2016-12-07 10:40:00,71.28,71.43,71.26,71.4,60360.0,56.4784,56.5973,56.4626,56.5735,60360.0
2016-12-07 10:50:00,71.41,71.52,71.38,71.41,53320.0,56.5814,56.6686,56.5577,56.5814,53320.0
2016-12-07 11:00:00,71.41,71.51,71.39,71.49,103420.0,56.5814,56.6607,56.5656,56.6448,103420.0
2016-12-07 11:10:00,71.49,71.5,71.38,71.42,66326.0,56.6448,56.6527,56.5577,56.5893,66326.0
2016-12-07 11:20:00,71.42,71.48,71.37,71.4,113991.0,56.5893,56.6369,56.5497,56.5735,113991.0
2016-12-07 11:30:00,71.41,71.48,71.37,71.41,83643.0,56.5814,56.6369,56.5497,56.5814,83643.0
2016-12-07 11:40:00,71.42,71.52,71.41,71.46,44168.0,56.5893,56.6686,56.5814,56.621,44168.0
2016-12-07 11:50:00,71.46,71.46,71.37,71.45,65381.0,56.621,56.621,56.5497,56.6131,65381.0
2016-12-07 12:00:00,71.44,71.54,71.44,71.51,81308.0,56.6052,56.6844,56.6052,56.6607,81308.0
2016-12-07 12:10:00,71.51,71.53,71.4,71.51,53287.0,56.6607,56.6765,56.5735,56.6607,53287.0
2016-12-07 12:20:00,71.52,71.53,71.44,71.47,63892.0,56.6686,56.6765,56.6052,56.629,63892.0
2016-12-07 12:30:00,71.47,71.53,71.41,71.51,47497.0,56.629,56.6765,56.5814,56.6607,47497.0
2016-12-07 12:40:00,71.51,71.59,71.51,71.58,38589.0,56.6607,56.724,56.6607,56.7161,38589.0
2016-12-07 12:50:00,71.58,71.68,71.54,71.66,98407.0,56.7161,56.7954,56.6844,56.7795,98407.0
2016-12-07 13:00:00,71.66,71.81,71.62,71.72,125699.0,56.7795,56.8984,56.7478,56.827,125699.0
2016-12-07 13:10:00,71.73,71.77,71.65,71.68,54396.0,56.835,56.8667,56.7716,56.7954,54396.0
2016-12-07 13:20:00,71.68,71.86,71.67,71.68,90900.0,56.7954,56.938,56.7874,56.7954,90900.0
2016-12-07 13:30:00,71.68,71.84,71.65,71.78,65359.0,56.7954,56.9221,56.7716,56.8746,65359.0
2016-12-07 13:40:00,71.78,71.8,71.7,71.77,104600.0,56.8746,56.8904,56.8112,56.8667,104600.0
2016-12-07 13:50:00,71.77,71.87,71.71,71.86,93038.0,56.8667,56.9459,56.8191,56.938,93038.0
2016-12-07 14:00:00,71.86,71.87,71.78,71.84,101190.0,56.938,56.9459,56.8746,56.9221,101190.0
2016-12-07 14:10:00,71.84,72.17,71.82,72.1,168711.0,56.9221,57.1836,56.9063,57.1281,168711.0
2016-12-07 14:20:00,72.1,72.12,71.97,71.98,152048.0,57.1281,57.144,57.0251,57.0331,152048.0
2016-12-07 14:30:00,71.98,72.03,71.96,71.99,119764.0,57.0331,57.0727,57.0172,57.041,119764.0
2016-12-07 14:40:00,72.0,72.07,71.95,72.01,161101.0,57.0489,57.1044,57.0093,57.0568,161101.0
2016-12-07 14:50:00,72.01,72.08,71.96,72.08,169080.0,57.0568,57.1123,57.0172,57.1123,169080.0
2016-12-07 15:00:00,72.07,72.35,72.07,72.31,146294.0,57.1044,57.3262,57.1044,57.2945,146294.0
2016-12-07 15:10:00,72.31,72.31,72.23,72.29,94841.0,57.2945,57.2945,57.2311,57.2787,94841.0
2016-12-07 15:20:00,72.28,72.43,72.26,72.37,172429.0,57.2708,57.3896,57.2549,57.3421,172429.0
2016-12-07 15:30:00,72.37,72.37,72.26,72.3,192533.0,57.3421,57.3421,57.2549,57.2866,192533.0
2016-12-07 15:40:00,72.31,72.31,72.04,72.08,323353.0,57.2945,57.2945,57.0806,57.1123,323353.0
2016-12-07 15:50:00,72.1,72.2,72.02,72.2,906542.0,57.1281,57.2074,57.0648,57.2074,906542.0
2016-12-08 09:30:00,72.32,72.58,72.11,72.51,137835.0,57.3025,57.5085,57.1361,57.453,137835.0
2016-12-08 09:40:00,72.52,72.57,72.29,72.36,143205.0,57.4609,57.5005,57.2787,57.3341,143205.0
2016-12-08 09:50:00,72.36,72.59,72.3,72.34,106157.0,57.3341,57.5164,57.2866,57.3183,106157.0
2016-12-08 10:00:00,72.34,72.43,72.22,72.42,133513.0,57.3183,57.3896,57.2232,57.3817,133513.0
2016-12-08 10:10:00,72.39,72.39,72.26,72.3,167793.0,57.3579,57.3579,57.2549,57.2866,167793.0
2016-12-08 10:20:00,72.31,72.4,72.26,72.32,101841.0,57.2945,57.3658,57.2549,57.3025,101841.0
2016-12-08 10:30:00,72.31,72.39,72.13,72.16,119886.0,57.2945,57.3579,57.1519,57.1757,119886.0
2016-12-08 10:40:00,72.16,72.32,72.13,72.26,170749.0,57.1757,57.3025,57.1519,57.2549,170749.0
2016-12-08 10:50:00,72.27,72.27,72.17,72.26,94400.0,57.2628,57.2628,57.1836,57.2549,94400.0
2016-12-08 11:00:00,72.27,72.34,72.22,72.29,102580.0,57.2628,57.3183,57.2232,57.2787,102580.0
2016-12-08 11:10:00,72.29,72.39,72.27,72.37,80857.0,57.2787,57.3579,57.2628,57.3421,80857.0
2016-12-08 11:20:00,72.38,72.46,72.3,72.31,110745.0,57.35,57.4134,57.2866,57.2945,110745.0
2016-12-08 11:30:00,72.3,72.35,72.15,72.15,50373.0,57.2866,57.3262,57.1678,57.1678,50373.0
2016-12-08 11:40:00,72.14,72.33,72.14,72.29,47728.0,57.1598,57.3104,57.1598,57.2787,47728.0
2016-12-08 11:50:00,72.27,72.27,72.19,72.26,63217.0,57.2628,57.2628,57.1995,57.2549,63217.0
2016-12-08 12:00:00,72.25,72.32,72.23,72.27,85980.0,57.247,57.3025,57.2311,57.2628,85980.0
2016-12-08 12:10:00,72.27,72.32,72.22,72.28,59454.0,57.2628,57.3025,57.2232,57.2708,59454.0
2016-12-08 12:20:00,72.28,72.44,72.22,72.39,77847.0,57.2708,57.3975,57.2232,57.3579,77847.0
2016-12-08 12:30:00,72.4,72.49,72.38,72.42,64082.0,57.3658,57.4372,57.35,57.3817,64082.0
2016-12-08 12:40:00,72.42,72.51,72.39,72.47,67151.0,57.3817,57.453,57.3579,57.4213,67151.0
2016-12-08 12:50:00,72.46,72.46,72.36,72.41,72017.0,57.4134,57.4134,57.3341,57.3738,72017.0
2016-12-08 13:00:00,72.41,72.46,72.37,72.41,46876.0,57.3738,57.4134,57.3421,57.3738,46876.0
2016-12-08 13:10:00,72.41,72.44,72.37,72.4,78492.0,57.3738,57.3975,57.3421,57.3658,78492.0
2016-12-08 13:20:00,72.4,72.41,72.3,72.32,111129.0,57.3658,57.3738,57.2866,57.3025,111129.0
2016-12-08 13:30:00,72.31,72.37,72.27,72.36,67289.0,57.2945,57.3421,57.2628,57.3341,67289.0
2016-12-08 13:40:00,72.37,72.37,72.27,72.34,63548.0,57.3421,57.3421,57.2628,57.3183,63548.0
2016-12-08 13:50:00,72.34,72.39,72.3,72.33,85402.0,57.3183,57.3579,57.2866,57.3104,85402.0
2016-12-08 14:00:00,72.32,72.36,72.27,72.31,84152.0,57.3025,57.3341,57.2628,57.2945,84152.0
2016-12-08 14:10:00,72.31,72.35,72.22,72.22,99729.0,57.2945,57.3262,57.2232,57.2232,99729.0
2016-12-08 14:20:00,72.21,72.24,72.1,72.15,113745.0,57.2153,57.2391,57.1281,57.1678,113745.0
2016-12-08 14:30:00,72.15,72.18,71.95,72.02,111746.0,57.1678,57.1915,57.0093,57.0648,111746.0
2016-12-08 14:40:00,72.02,72.05,71.93,71.93,114110.0,57.0648,57.0885,56.9934,56.9934,114110.0
2016-12-08 14:50:00,71.93,72.01,71.88,72.0,120184.0,56.9934,57.0568,56.9538,57.0489,120184.0
2016-12-08 15:00:00,72.01,72.01,71.9,71.95,141677.0,57.0568,57.0568,56.9697,57.0093,141677.0
2016-12-08 15:10:00,71.95,72.04,71.93,72.01,168264.0,57.0093,57.0806,56.9934,57.0568,168264.0
2016-12-08 15:20:00,72.0,72.07,71.92,72.0,248186.0,57.0489,57.1044,56.9855,57.0489,248186.0
2016-12-08 15:30:00,72.0,72.15,72.0,72.08,159111.0,57.0489,57.1678,57.0489,57.1123,159111.0
2016-12-08 15:40:00,72.09,72.12,72.04,72.05,243322.0,57.1202,57.144,57.0806,57.0885,243322.0
2016-12-08 15:50:00,72.05,72.14,72.05,72.13,516755.0,57.0885,57.1598,57.0885,57.1519,516755.0
2016-12-09 09:30:00,72.35,72.65,72.15,72.34,337723.0,57.3262,57.5639,57.1678,57.3183,337723.0
2016-12-09 09:40:00,72.36,72.36,72.01,72.01,117292.0,57.3341,57.3341,57.0568,57.0568,117292.0
2016-12-09 09:50:00,72.02,72.07,71.9,71.91,105660.0,57.0648,57.1044,56.9697,56.9776,105660.0
2016-12-09 10:00:00,71.92,71.92,71.72,71.76,111635.0,56.9855,56.9855,56.827,56.8587,111635.0
2016-12-09 10:10:00,71.76,71.96,71.62,71.62,137436.0,56.8587,57.0172,56.7478,56.7478,137436.0
2016-12-09 10:20:00,71.63,71.98,71.6,71.82,146209.0,56.7557,57.0331,56.732,56.9063,146209.0
2016-12-09 10:30:00,71.8,71.95,71.73,71.94,71644.0,56.8904,57.0093,56.835,57.0014,71644.0
2016-12-09 10:40:00,71.94,71.98,71.87,71.92,88726.0,57.0014,57.0331,56.9459,56.9855,88726.0
2016-12-09 10:50:00,71.91,71.96,71.83,71.88,97868.0,56.9776,57.0172,56.9142,56.9538,97868.0
2016-12-09 11:00:00,71.88,71.91,71.83,71.86,83814.0,56.9538,56.9776,56.9142,56.938,83814.0
2016-12-09 11:10:00,71.86,71.9,71.81,71.86,74162.0,56.938,56.9697,56.8984,56.938,74162.0
2016-12-09 11:20:00,71.86,71.92,71.72,71.77,93584.0,56.938,56.9855,56.827,56.8667,93584.0
2016-12-09 11:30:00,71.76,71.87,71.73,71.85,90013.0,56.8587,56.9459,56.835,56.9301,90013.0
2016-12-09 11:40:00,71.85,71.86,71.75,71.81,65743.0,56.9301,56.938,56.8508,56.8984,65743.0
2016-12-09 11:50:00,71.82,71.86,71.74,71.76,174271.0,56.9063,56.938,56.8429,56.8587,174271.0
2016-12-09 12:00:00,71.77,71.8,71.67,71.68,132967.0,56.8667,56.8904,56.7874,56.7954,132967.0
2016-12-09 12:10:00,71.68,71.73,71.56,71.63,101468.0,56.7954,56.835,56.7003,56.7557,101468.0
2016-12-09 12:20:00,71.63,71.64,71.57,71.6,90781.0,56.7557,56.7637,56.7082,56.732,90781.0
2016-12-09 12:30:00,71.61,71.71,71.6,71.67,89711.0,56.7399,56.8191,56.732,56.7874,89711.0
2016-12-09 12:40:00,71.67,71.75,71.58,71.74,108041.0,56.7874,56.8508,56.7161,56.8429,108041.0
2016-12-09 12:50:00,71.73,71.82,71.7,71.79,101145.0,56.835,56.9063,56.8112,56.8825,101145.0
2016-12-09 13:00:00,71.79,71.85,71.79,71.8,81736.0,56.8825,56.9301,56.8825,56.8904,81736.0
2016-12-09 13:10:00,71.8,71.91,71.79,71.86,121673.0,56.8904,56.9776,56.8825,56.938,121673.0
2016-12-09 13:20:00,71.86,71.88,71.81,71.87,189885.0,56.938,56.9538,56.8984,56.9459,189885.0
2016-12-09 13:30:00,71.87,71.89,71.77,71.79,142196.0,56.9459,56.9617,56.8667,56.8825,142196.0
2016-12-09 13:40:00,71.79,71.86,71.75,71.84,87029.0,56.8825,56.938,56.8508,56.9221,87029.0
2016-12-09 13:50:00,71.83,71.86,71.82,71.83,86249.0,56.9142,56.938,56.9063,56.9142,86249.0
2016-12-09 14:00:00,71.84,71.91,71.82,71.91,118686.0,56.9221,56.9776,56.9063,56.9776,118686.0
2016-12-09 14:10:00,71.91,71.92,71.85,71.86,86946.0,56.9776,56.9855,56.9301,56.938,86946.0
2016-12-09 14:20:00,71.85,71.91,71.83,71.85,102040.0,56.9301,56.9776,56.9142,56.9301,102040.0
2016-12-09 14:30:00,71.85,71.91,71.83,71.83,69379.0,56.9301,56.9776,56.9142,56.9142,69379.0
2016-12-09 14:40:00,71.82,71.87,71.78,71.81,63765.0,56.9063,56.9459,56.8746,56.8984,63765.0
2016-12-09 14:50:00,71.81,71.87,71.78,71.83,72839.0,56.8984,56.9459,56.8746,56.9142,72839.0
2016-12-09 15:00:00,71.84,71.92,71.79,71.89,94604.0,56.9221,56.9855,56.8825,56.9617,94604.0
2016-12-09 15:10:00,71.89,71.97,71.88,71.92,92578.0,56.9617,57.0251,56.9538,56.9855,92578.0
2016-12-09 15:20:00,71.91,71.94,71.88,71.92,96812.0,56.9776,57.0014,56.9538,56.9855,96812.0
2016-12-09 15:30:00,71.91,71.95,71.87,71.88,124079.0,56.9776,57.0093,56.9459,56.9538,124079.0
2016-12-09 15:40:00,71.89,71.95,71.88,71.88,155566.0,56.9617,57.0093,56.9538,56.9538,155566.0
2016-12-09 15:50:00,71.89,72.0,71.88,71.99,564485.0,56.9617,57.0489,56.9538,57.041,564485.0
2016-12-12 09:30:00,71.89,71.89,71.51,71.72,96485.0,56.9617,56.9617,56.6607,56.827,96485.0
2016-12-12 09:40:00,71.72,71.88,71.6,71.88,51082.0,56.827,56.9538,56.732,56.9538,51082.0
2016-12-12 09:50:00,71.89,71.93,71.79,71.81,71601.0,56.9617,56.9934,56.8825,56.8984,71601.0
2016-12-12 10:00:00,71.81,71.9,71.59,71.62,72434.0,56.8984,56.9697,56.724,56.7478,72434.0
2016-12-12 10:10:00,71.62,71.66,71.35,71.35,86883.0,56.7478,56.7795,56.5339,56.5339,86883.0
2016-12-12 10:20:00,71.37,71.52,71.35,71.37,47150.0,56.5497,56.6686,56.5339,56.5497,47150.0
2016-12-12 10:30:00,71.38,71.63,71.38,71.62,45395.0,56.5577,56.7557,56.5577,56.7478,45395.0
2016-12-12 10:40:00,71.62,71.66,71.58,71.58,46062.0,56.7478,56.7795,56.7161,56.7161,46062.0
2016-12-12 10:50:00,71.57,71.6,71.51,71.59,23054.0,56.7082,56.732,56.6607,56.724,23054.0
2016-12-12 11:00:00,71.58,71.63,71.54,71.61,30696.0,56.7161,56.7557,56.6844,56.7399,30696.0
2016-12-12 11:10:00,71.62,71.64,71.59,71.61,37590.0,56.7478,56.7637,56.724,56.7399,37590.0
2016-12-12 11:20:00,71.61,71.64,71.53,71.62,56637.0,56.7399,56.7637,56.6765,56.7478,56637.0
2016-12-12 11:30:00,71.63,71.68,71.53,71.54,46422.0,56.7557,56.7954,56.6765,56.6844,46422.0
2016-12-12 11:40:00,71.54,71.55,71.45,71.47,32098.0,56.6844,56.6923,56.6131,56.629,32098.0
2016-12-12 11:50:00,71.46,71.49,71.34,71.39,65021.0,56.621,56.6448,56.526,56.5656,65021.0
2016-12-12 12:00:00,71.37,71.39,71.24,71.26,39856.0,56.5497,56.5656,56.4467,56.4626,39856.0
2016-12-12 12:10:00,71.24,71.35,71.23,71.3,128242.0,56.4467,56.5339,56.4388,56.4943,128242.0
2016-12-12 12:20:00,71.3,71.31,71.19,71.23,31064.0,56.4943,56.5022,56.4071,56.4388,31064.0
2016-12-12 12:30:00,71.25,71.4,71.22,71.4,29848.0,56.4546,56.5735,56.4309,56.5735,29848.0
2016-12-12 12:40:00,71.37,71.45,71.37,71.41,25516.0,56.5497,56.6131,56.5497,56.5814,25516.0
2016-12-12 12:50:00,71.41,71.41,71.3,71.39,42523.0,56.5814,56.5814,56.4943,56.5656,42523.0
2016-12-12 13:00:00,71.39,71.44,71.37,71.41,25096.0,56.5656,56.6052,56.5497,56.5814,25096.0
2016-12-12 13:10:00,71.42,71.52,71.39,71.51,57765.0,56.5893,56.6686,56.5656,56.6607,57765.0
2016-12-12 13:20:00,71.52,71.54,71.44,71.45,32694.0,56.6686,56.6844,56.6052,56.6131,32694.0
2016-12-12 13:30:00,71.46,71.47,71.37,71.38,28513.0,56.621,56.629,56.5497,56.5577,28513.0
2016-12-12 13:40:00,71.38,71.46,71.34,71.36,35914.0,56.5577,56.621,56.526,56.5418,35914.0
2016-12-12 13:50:00,71.34,71.39,71.32,71.35,24583.0,56.526,56.5656,56.5101,56.5339,24583.0
2016-12-12 14:00:00,71.35,71.38,71.32,71.36,59948.0,56.5339,56.5577,56.5101,56.5418,59948.0
2016-12-12 14:10:00,71.35,71.38,71.32,71.37,60076.0,56.5339,56.5577,56.5101,56.5497,60076.0
2016-12-12 14:20:00,71.37,71.39,71.25,71.28,81488.0,56.5497,56.5656,56.4546,56.4784,81488.0
2016-12-12 14:30:00,71.28,71.33,71.26,71.3,36294.0,56.4784,56.518,56.4626,56.4943,36294.0
2016-12-12 14:40:00,71.29,71.31,71.23,71.28,62912.0,56.4863,56.5022,56.4388,56.4784,62912.0
2016-12-12 14:50:00,71.27,71.39,71.23,71.39,69797.0,56.4705,56.5656,56.4388,56.5656,69797.0
2016-12-12 15:00:00,71.39,71.55,71.38,71.54,101152.0,56.5656,56.6923,56.5577,56.6844,101152.0
2016-12-12 15:10:00,71.54,71.67,71.54,71.64,79847.0,56.6844,56.7874,56.6844,56.7637,79847.0
2016-12-12 15:20:00,71.65,71.7,71.63,71.65,66756.0,56.7716,56.8112,56.7557,56.7716,66756.0
2016-12-12 15:30:00,71.65,71.66,71.58,71.64,99099.0,56.7716,56.7795,56.7161,56.7637,99099.0
2016-12-12 15:40:00,71.63,71.75,71.61,71.73,108877.0,56.7557,56.8508,56.7399,56.835,108877.0
2016-12-12 15:50:00,71.74,71.78,71.64,71.73,402607.0,56.8429,56.8746,56.7637,56.835,402607.0
2016-12-13 09:30:00,71.95,72.35,71.77,72.2,205392.0,57.0093,57.3262,56.8667,57.2074,205392.0
2016-12-13 09:40:00,72.22,72.67,72.21,72.66,222670.0,57.2232,57.5798,57.2153,57.5719,222670.0
2016-12-13 09:50:00,72.67,73.22,72.66,73.09,280297.0,57.5798,58.0156,57.5719,57.9126,280297.0
2016-12-13 10:00:00,73.09,73.16,72.94,73.08,169566.0,57.9126,57.968,57.7937,57.9046,169566.0
2016-12-13 10:10:00,73.09,73.28,73.01,73.22,184969.0,57.9126,58.0631,57.8492,58.0156,184969.0
2016-12-13 10:20:00,73.22,73.34,73.1,73.25,114692.0,58.0156,58.1106,57.9205,58.0393,114692.0
2016-12-13 10:30:00,73.27,73.43,73.06,73.14,200505.0,58.0552,58.182,57.8888,57.9522,200505.0
2016-12-13 10:40:00,73.14,73.19,72.95,73.12,131861.0,57.9522,57.9918,57.8016,57.9363,131861.0
2016-12-13 10:50:00,73.13,73.36,73.09,73.31,122262.0,57.9443,58.1265,57.9126,58.0869,122262.0
2016-12-13 11:00:00,73.31,73.31,73.05,73.08,130178.0,58.0869,58.0869,57.8809,57.9046,130178.0
2016-12-13 11:10:00,73.08,73.08,72.96,73.04,132676.0,57.9046,57.9046,57.8096,57.8729,132676.0
2016-12-13 11:20:00,73.04,73.22,73.02,73.16,155427.0,57.8729,58.0156,57.8571,57.968,155427.0
2016-12-13 11:30:00,73.15,73.17,73.0,73.08,84747.0,57.9601,57.9759,57.8413,57.9046,84747.0
2016-12-13 11:40:00,73.09,73.17,73.06,73.14,132380.0,57.9126,57.9759,57.8888,57.9522,132380.0
2016-12-13 11:50:00,73.15,73.2,73.12,73.15,129074.0,57.9601,57.9997,57.9363,57.9601,129074.0
2016-12-13 12:00:00,73.16,73.23,73.12,73.2,115910.0,57.968,58.0235,57.9363,57.9997,115910.0
2016-12-13 12:10:00,73.2,73.38,73.2,73.2,212249.0,57.9997,58.1423,57.9997,57.9997,212249.0
2016-12-13 12:20:00,73.2,73.26,73.12,73.18,98615.0,57.9997,58.0473,57.9363,57.9839,98615.0
2016-12-13 12:30:00,73.18,73.21,73.12,73.17,65952.0,57.9839,58.0076,57.9363,57.9759,65952.0
2016-12-13 12:40:00,73.16,73.28,73.15,73.21,122390.0,57.968,58.0631,57.9601,58.0076,122390.0
2016-12-13 12:50:00,73.21,73.26,73.14,73.25,81630.0,58.0076,58.0473,57.9522,58.0393,81630.0
2016-12-13 13:00:00,73.25,73.42,73.23,73.29,123262.0,58.0393,58.174,58.0235,58.071,123262.0
2016-12-13 13:10:00,73.29,73.39,73.28,73.35,95658.0,58.071,58.1503,58.0631,58.1186,95658.0
2016-12-13 13:20:00,73.36,73.39,73.29,73.39,64352.0,58.1265,58.1503,58.071,58.1503,64352.0
2016-12-13 13:30:00,73.41,73.6,73.4,73.55,122433.0,58.1661,58.3167,58.1582,58.277,122433.0
2016-12-13 13:40:00,73.55,73.57,73.42,73.45,148442.0,58.277,58.2929,58.174,58.1978,148442.0
2016-12-13 13:50:00,73.45,73.47,73.38,73.47,69920.0,58.1978,58.2137,58.1423,58.2137,69920.0
2016-12-13 14:00:00,73.47,73.52,73.32,73.33,156979.0,58.2137,58.2533,58.0948,58.1027,156979.0
2016-12-13 14:10:00,73.32,73.41,73.3,73.32,104228.0,58.0948,58.1661,58.079,58.0948,104228.0
2016-12-13 14:20:00,73.31,73.34,73.23,73.24,90106.0,58.0869,58.1106,58.0235,58.0314,90106.0
2016-12-13 14:30:00,73.23,73.42,73.21,73.4,101113.0,58.0235,58.174,58.0076,58.1582,101113.0
2016-12-13 14:40:00,73.39,73.41,73.33,73.37,103285.0,58.1503,58.1661,58.1027,58.1344,103285.0
2016-12-13 14:50:00,73.37,73.46,73.36,73.39,100635.0,58.1344,58.2057,58.1265,58.1503,100635.0
2016-12-13 15:00:00,73.4,73.51,73.39,73.48,94977.0,58.1582,58.2453,58.1503,58.2216,94977.0
2016-12-13 15:10:00,73.48,73.51,73.42,73.5,128612.0,58.2216,58.2453,58.174,58.2374,128612.0
2016-12-13 15:20:00,73.5,73.5,73.37,73.42,111768.0,58.2374,58.2374,58.1344,58.174,111768.0
2016-12-13 15:30:00,73.43,73.49,73.34,73.34,193382.0,58.182,58.2295,58.1106,58.1106,193382.0
2016-12-13 15:40:00,73.34,73.41,73.24,73.26,303032.0,58.1106,58.1661,58.0314,58.0473,303032.0
2016-12-13 15:50:00,73.26,73.27,73.1,73.2,636451.0,58.0473,58.0552,57.9205,57.9997,636451.0
2016-12-14 09:30:00,73.55,73.7,73.22,73.31,244587.0,58.277,58.3959,58.0156,58.0869,244587.0
2016-12-14 09:40:00,73.33,73.57,73.16,73.28,126118.0,58.1027,58.2929,57.968,58.0631,126118.0
2016-12-14 09:50:00,73.29,73.49,73.28,73.4,93373.0,58.071,58.2295,58.0631,58.1582,93373.0
2016-12-14 10:00:00,73.39,73.39,73.2,73.2,68880.0,58.1503,58.1503,57.9997,57.9997,68880.0
2016-12-14 10:10:00,73.2,73.27,73.16,73.18,82836.0,57.9997,58.0552,57.968,57.9839,82836.0
2016-12-14 10:20:00,73.17,73.35,73.15,73.3,164380.0,57.9759,58.1186,57.9601,58.079,164380.0
2016-12-14 10:30:00,73.32,73.34,73.13,73.17,75479.0,58.0948,58.1106,57.9443,57.9759,75479.0
2016-12-14 10:40:00,73.18,73.21,73.1,73.12,54793.0,57.9839,58.0076,57.9205,57.9363,54793.0
2016-12-14 10:50:00,73.12,73.12,73.01,73.03,57579.0,57.9363,57.9363,57.8492,57.865,57579.0
2016-12-14 11:00:00,73.03,73.04,72.95,72.97,120733.0,57.865,57.8729,57.8016,57.8175,120733.0
2016-12-14 11:10:00,72.97,73.02,72.91,73.01,105840.0,57.8175,57.8571,57.7699,57.8492,105840.0
2016-12-14 11:20:00,73.01,73.03,72.95,72.96,50408.0,57.8492,57.865,57.8016,57.8096,50408.0
2016-12-14 11:30:00,72.96,73.0,72.85,72.88,54400.0,57.8096,57.8413,57.7224,57.7462,54400.0
2016-12-14 11:40:00,72.88,72.91,72.85,72.89,99379.0,57.7462,57.7699,57.7224,57.7541,99379.0
2016-12-14 11:50:00,72.89,73.03,72.88,73.01,118385.0,57.7541,57.865,57.7462,57.8492,118385.0
2016-12-14 12:00:00,73.0,73.01,72.93,72.95,56622.0,57.8413,57.8492,57.7858,57.8016,56622.0
2016-12-14 12:10:00,72.95,72.99,72.93,72.96,74005.0,57.8016,57.8333,57.7858,57.8096,74005.0
2016-12-14 12:20:00,72.95,73.0,72.92,73.0,48989.0,57.8016,57.8413,57.7779,57.8413,48989.0
2016-12-14 12:30:00,73.0,73.03,72.93,72.96,57219.0,57.8413,57.865,57.7858,57.8096,57219.0
2016-12-14 12:40:00,72.96,72.97,72.87,72.94,54788.0,57.8096,57.8175,57.7382,57.7937,54788.0
2016-12-14 12:50:00,72.94,73.0,72.91,72.92,43270.0,57.7937,57.8413,57.7699,57.7779,43270.0
2016-12-14 13:00:00,72.92,73.03,72.91,72.98,51731.0,57.7779,57.865,57.7699,57.8254,51731.0
2016-12-14 13:10:00,72.98,72.99,72.9,72.95,54614.0,57.8254,57.8333,57.762,57.8016,54614.0
2016-12-14 13:20:00,72.95,72.99,72.91,72.99,44820.0,57.8016,57.8333,57.7699,57.8333,44820.0
2016-12-14 13:30:00,72.98,73.05,72.95,72.99,94966.0,57.8254,57.8809,57.8016,57.8333,94966.0
2016-12-14 13:40:00,73.0,73.03,72.96,73.0,54931.0,57.8413,57.865,57.8096,57.8413,54931.0
2016-12-14 13:50:00,73.0,73.01,72.93,72.96,131943.0,57.8413,57.8492,57.7858,57.8096,131943.0
2016-12-14 14:00:00,72.95,73.03,72.76,72.87,200553.0,57.8016,57.865,57.6511,57.7382,200553.0
2016-12-14 14:10:00,72.86,72.92,72.53,72.78,154516.0,57.7303,57.7779,57.4688,57.6669,154516.0
2016-12-14 14:20:00,72.79,72.8,72.6,72.65,109464.0,57.6749,57.6828,57.5243,57.5639,109464.0
2016-12-14 14:30:00,72.64,72.88,72.62,72.86,118063.0,57.556,57.7462,57.5402,57.7303,118063.0
2016-12-14 14:40:00,72.88,72.95,72.77,72.86,184556.0,57.7462,57.8016,57.659,57.7303,184556.0
2016-12-14 14:50:00,72.84,72.89,72.6,72.61,128685.0,57.7145,57.7541,57.5243,57.5322,128685.0
2016-12-14 15:00:00,72.6,72.79,72.51,72.51,287365.0,57.5243,57.6749,57.453,57.453,287365.0
2016-12-14 15:10:00,72.52,72.65,72.44,72.6,137824.0,57.4609,57.5639,57.3975,57.5243,137824.0
2016-12-14 15:20:00,72.61,72.72,72.58,72.66,125056.0,57.5322,57.6194,57.5085,57.5719,125056.0
2016-12-14 15:30:00,72.66,72.95,72.65,72.88,280910.0,57.5719,57.8016,57.5639,57.7462,280910.0
2016-12-14 15:40:00,72.88,72.9,72.59,72.59,187307.0,57.7462,57.762,57.5164,57.5164,187307.0
2016-12-14 15:50:00,72.58,72.59,72.4,72.52,633461.0,57.5085,57.5164,57.3658,57.4609,633461.0
2016-12-15 09:30:00,72.73,72.82,72.45,72.73,144434.0,57.6273,57.6986,57.4055,57.6273,144434.0
2016-12-15 09:40:00,72.72,73.16,72.7,73.16,246884.0,57.6194,57.968,57.6035,57.968,246884.0
2016-12-15 09:50:00,73.18,73.36,73.1,73.34,83212.0,57.9839,58.1265,57.9205,58.1106,83212.0
2016-12-15 10:00:00,73.37,73.38,73.1,73.29,100722.0,58.1344,58.1423,57.9205,58.071,100722.0
2016-12-15 10:10:00,73.3,73.45,73.24,73.29,119138.0,58.079,58.1978,58.0314,58.071,119138.0
2016-12-15 10:20:00,73.3,73.44,73.23,73.36,130103.0,58.079,58.1899,58.0235,58.1265,130103.0
2016-12-15 10:30:00,73.37,73.38,73.27,73.29,119339.0,58.1344,58.1423,58.0552,58.071,119339.0
2016-12-15 10:40:00,73.3,73.47,73.28,73.33,80210.0,58.079,58.2137,58.0631,58.1027,80210.0
2016-12-15 10:50:00,73.33,73.43,73.29,73.4,59649.0,58.1027,58.182,58.071,58.1582,59649.0
2016-12-15 11:00:00,73.4,73.55,73.38,73.48,103624.0,58.1582,58.277,58.1423,58.2216,103624.0
2016-12-15 11:10:00,73.48,73.55,73.43,73.47,58214.0,58.2216,58.277,58.182,58.2137,58214.0
2016-12-15 11:20:00,73.48,73.55,73.4,73.47,48336.0,58.2216,58.277,58.1582,58.2137,48336.0
2016-12-15 11:30:00,73.46,73.56,73.45,73.55,74821.0,58.2057,58.285,58.1978,58.277,74821.0
2016-12-15 11:40:00,73.55,73.59,73.43,73.47,65134.0,58.277,58.3087,58.182,58.2137,65134.0
2016-12-15 11:50:00,73.47,73.51,73.45,73.48,68625.0,58.2137,58.2453,58.1978,58.2216,68625.0
2016-12-15 12:00:00,73.49,73.5,73.45,73.47,89096.0,58.2295,58.2374,58.1978,58.2137,89096.0
2016-12-15 12:10:00,73.48,73.5,73.45,73.49,76267.0,58.2216,58.2374,58.1978,58.2295,76267.0
2016-12-15 12:20:00,73.49,73.57,73.47,73.49,97429.0,58.2295,58.2929,58.2137,58.2295,97429.0
2016-12-15 12:30:00,73.49,73.56,73.48,73.49,35115.0,58.2295,58.285,58.2216,58.2295,35115.0
2016-12-15 12:40:00,73.5,73.54,73.47,73.51,28759.0,58.2374,58.2691,58.2137,58.2453,28759.0
2016-12-15 12:50:00,73.52,73.52,73.43,73.47,34429.0,58.2533,58.2533,58.182,58.2137,34429.0
2016-12-15 13:00:00,73.46,73.52,73.43,73.51,50463.0,58.2057,58.2533,58.182,58.2453,50463.0
2016-12-15 13:10:00,73.52,73.57,73.49,73.57,113625.0,58.2533,58.2929,58.2295,58.2929,113625.0
2016-12-15 13:20:00,73.59,73.59,73.48,73.49,90034.0,58.3087,58.3087,58.2216,58.2295,90034.0
2016-12-15 13:30:00,73.49,73.53,73.46,73.48,55158.0,58.2295,58.2612,58.2057,58.2216,55158.0
2016-12-15 13:40:00,73.48,73.52,73.31,73.31,49369.0,58.2216,58.2533,58.0869,58.0869,49369.0
2016-12-15 13:50:00,73.33,73.38,73.07,73.1,78162.0,58.1027,58.1423,57.8967,57.9205,78162.0
2016-12-15 14:00:00,73.1,73.26,73.05,73.25,24779.0,57.9205,58.0473,57.8809,58.0393,24779.0
2016-12-15 14:10:00,73.24,73.26,73.21,73.26,28882.0,58.0314,58.0473,58.0076,58.0473,28882.0
2016-12-15 14:20:00,73.26,73.39,73.23,73.38,57506.0,58.0473,58.1503,58.0235,58.1423,57506.0
2016-12-15 14:30:00,73.37,73.42,73.33,73.39,66700.0,58.1344,58.174,58.1027,58.1503,66700.0
2016-12-15 14:40:00,73.39,73.44,73.35,73.38,52899.0,58.1503,58.1899,58.1186,58.1423,52899.0
2016-12-15 14:50:00,73.37,73.43,73.36,73.38,80286.0,58.1344,58.182,58.1265,58.1423,80286.0
2016-12-15 15:00:00,73.38,73.42,73.34,73.36,66893.0,58.1423,58.174,58.1106,58.1265,66893.0
2016-12-15 15:10:00,73.35,73.45,73.31,73.42,67386.0,58.1186,58.1978,58.0869,58.174,67386.0
2016-12-15 15:20:00,73.42,73.45,73.39,73.41,138748.0,58.174,58.1978,58.1503,58.1661,138748.0
2016-12-15 15:30:00,73.42,73.5,73.41,73.48,138331.0,58.174,58.2374,58.1661,58.2216,138331.0
2016-12-15 15:40:00,73.49,73.54,73.43,73.44,263986.0,58.2295,58.2691,58.182,58.1899,263986.0
2016-12-15 15:50:00,73.45,73.47,73.36,73.45,567426.0,58.1978,58.2137,58.1265,58.1978,567426.0
2016-12-16 09:30:00,73.3,73.75,73.21,73.41,1385179.0,58.079,58.4355,58.0076,58.1661,1385179.0
2016-12-16 09:40:00,73.42,73.52,73.16,73.16,62743.0,58.174,58.2533,57.968,57.968,62743.0
2016-12-16 09:50:00,73.19,73.23,73.04,73.14,63846.0,57.9918,58.0235,57.8729,57.9522,63846.0
2016-12-16 10:00:00,73.16,73.16,73.02,73.07,56341.0,57.968,57.968,57.8571,57.8967,56341.0
2016-12-16 10:10:00,73.07,73.1,72.94,72.98,54416.0,57.8967,57.9205,57.7937,57.8254,54416.0
2016-12-16 10:20:00,72.98,73.05,72.94,73.03,59443.0,57.8254,57.8809,57.7937,57.865,59443.0
2016-12-16 10:30:00,73.04,73.11,73.02,73.09,49465.0,57.8729,57.9284,57.8571,57.9126,49465.0
2016-12-16 10:40:00,73.09,73.3,73.07,73.23,58749.0,57.9126,58.079,57.8967,58.0235,58749.0
2016-12-16 10:50:00,73.23,73.31,73.22,73.28,41966.0,58.0235,58.0869,58.0156,58.0631,41966.0
2016-12-16 11:00:00,73.28,73.28,73.02,73.02,26422.0,58.0631,58.0631,57.8571,57.8571,26422.0
2016-12-16 11:10:00,73.03,73.1,73.01,73.06,24071.0,57.865,57.9205,57.8492,57.8888,24071.0
2016-12-16 11:20:00,73.06,73.07,72.91,72.91,32853.0,57.8888,57.8967,57.7699,57.7699,32853.0
2016-12-16 11:30:00,72.89,73.05,72.85,73.02,41128.0,57.7541,57.8809,57.7224,57.8571,41128.0
2016-12-16 11:40:00,73.03,73.12,73.03,73.1,24581.0,57.865,57.9363,57.865,57.9205,24581.0
2016-12-16 11:50:00,73.11,73.15,73.05,73.13,41741.0,57.9284,57.9601,57.8809,57.9443,41741.0
2016-12-16 12:00:00,73.13,73.15,73.07,73.15,18918.0,57.9443,57.9601,57.8967,57.9601,18918.0
2016-12-16 12:10:00,73.16,73.16,73.02,73.02,22243.0,57.968,57.968,57.8571,57.8571,22243.0
2016-12-16 12:20:00,73.03,73.07,72.97,73.06,27421.0,57.865,57.8967,57.8175,57.8888,27421.0
2016-12-16 12:30:00,73.05,73.17,73.05,73.14,32157.0,57.8809,57.9759,57.8809,57.9522,32157.0
2016-12-16 12:40:00,73.14,73.14,72.98,73.08,28691.0,57.9522,57.9522,57.8254,57.9046,28691.0
2016-12-16 12:50:00,73.08,73.08,72.94,73.04,36107.0,57.9046,57.9046,57.7937,57.8729,36107.0
2016-12-16 13:00:00,73.04,73.05,72.93,72.95,28790.0,57.8729,57.8809,57.7858,57.8016,28790.0
2016-12-16 13:10:00,72.95,72.95,72.84,72.84,40120.0,57.8016,57.8016,57.7145,57.7145,40120.0
2016-12-16 13:20:00,72.85,72.91,72.83,72.84,33017.0,57.7224,57.7699,57.7066,57.7145,33017.0
2016-12-16 13:30:00,72.84,72.91,72.81,72.87,27655.0,57.7145,57.7699,57.6907,57.7382,27655.0
2016-12-16 13:40:00,72.87,72.91,72.8,72.83,28575.0,57.7382,57.7699,57.6828,57.7066,28575.0
2016-12-16 13:50:00,72.83,72.91,72.82,72.85,31735.0,57.7066,57.7699,57.6986,57.7224,31735.0
2016-12-16 14:00:00,72.85,72.95,72.8,72.95,43782.0,57.7224,57.8016,57.6828,57.8016,43782.0
2016-12-16 14:10:00,72.94,72.97,72.9,72.94,56049.0,57.7937,57.8175,57.762,57.7937,56049.0
2016-12-16 14:20:00,72.92,73.0,72.91,72.93,60311.0,57.7779,57.8413,57.7699,57.7858,60311.0
2016-12-16 14:30:00,72.92,73.0,72.89,72.9,63417.0,57.7779,57.8413,57.7541,57.762,63417.0
2016-12-16 14:40:00,72.91,73.03,72.91,73.0,29214.0,57.7699,57.865,57.7699,57.8413,29214.0
2016-12-16 14:50:00,73.0,73.06,72.97,72.98,39041.0,57.8413,57.8888,57.8175,57.8254,39041.0
2016-12-16 15:00:00,72.98,73.02,72.85,72.86,68189.0,57.8254,57.8571,57.7224,57.7303,68189.0
2016-12-16 15:10:00,72.86,72.88,72.82,72.86,74723.0,57.7303,57.7462,57.6986,57.7303,74723.0
2016-12-16 15:20:00,72.87,72.93,72.82,72.92,83745.0,57.7382,57.7858,57.6986,57.7779,83745.0
2016-12-16 15:30:00,72.93,72.95,72.85,72.86,118931.0,57.7858,57.8016,57.7224,57.7303,118931.0
2016-12-16 15:40:00,72.86,72.86,72.68,72.85,255568.0,57.7303,57.7303,57.5877,57.7224,255568.0
2016-12-16 15:50:00,72.85,73.1,72.72,72.91,566187.0,57.7224,57.9205,57.6194,57.7699,566187.0
2016-12-19 09:30:00,73.17,73.51,72.96,73.24,112780.0,57.9759,58.2453,57.8096,58.0314,112780.0
2016-12-19 09:40:00,73.24,73.77,73.18,73.77,348727.0,58.0314,58.4514,57.9839,58.4514,348727.0
2016-12-19 09:50:00,73.77,73.81,73.6,73.71,51875.0,58.4514,58.4831,58.3167,58.4038,51875.0
2016-12-19 10:00:00,73.7,73.7,73.54,73.57,120925.0,58.3959,58.3959,58.2691,58.2929,120925.0
2016-12-19 10:10:00,73.57,73.66,73.54,73.64,76157.0,58.2929,58.3642,58.2691,58.3484,76157.0
2016-12-19 10:20:00,73.64,73.75,73.63,73.74,63452.0,58.3484,58.4355,58.3404,58.4276,63452.0
2016-12-19 10:30:00,73.75,73.76,73.62,73.69,75926.0,58.4355,58.4434,58.3325,58.388,75926.0
2016-12-19 10:40:00,73.69,73.9,73.69,73.83,68042.0,58.388,58.5544,58.388,58.4989,68042.0
2016-12-19 10:50:00,73.83,73.84,73.66,73.71,88000.0,58.4989,58.5068,58.3642,58.4038,88000.0
2016-12-19 11:00:00,73.71,74.08,73.71,73.84,103232.0,58.4038,58.697,58.4038,58.5068,103232.0
2016-12-19 11:10:00,73.84,73.9,73.77,73.78,52125.0,58.5068,58.5544,58.4514,58.4593,52125.0
2016-12-19 11:20:00,73.78,73.79,73.51,73.54,44761.0,58.4593,58.4672,58.2453,58.2691,44761.0
2016-12-19 11:30:00,73.55,73.61,73.48,73.51,62129.0,58.277,58.3246,58.2216,58.2453,62129.0
2016-12-19 11:40:00,73.51,73.52,73.4,73.45,86837.0,58.2453,58.2533,58.1582,58.1978,86837.0
2016-12-19 11:50:00,73.45,73.5,73.4,73.45,47197.0,58.1978,58.2374,58.1582,58.1978,47197.0
2016-12-19 12:00:00,73.45,73.56,73.43,73.54,23387.0,58.1978,58.285,58.182,58.2691,23387.0
2016-12-19 12:10:00,73.53,73.58,73.51,73.56,27020.0,58.2612,58.3008,58.2453,58.285,27020.0
2016-12-19 12:20:00,73.56,73.61,73.53,73.6,24780.0,58.285,58.3246,58.2612,58.3167,24780.0
2016-12-19 12:30:00,73.59,73.69,73.58,73.67,46096.0,58.3087,58.388,58.3008,58.3721,46096.0
2016-12-19 12:40:00,73.67,73.68,73.56,73.63,85907.0,58.3721,58.38,58.285,58.3404,85907.0
2016-12-19 12:50:00,73.63,73.64,73.59,73.63,18224.0,58.3404,58.3484,58.3087,58.3404,18224.0
2016-12-19 13:00:00,73.63,73.64,73.52,73.56,43575.0,58.3404,58.3484,58.2533,58.285,43575.0
2016-12-19 13:10:00,73.56,73.57,73.4,73.51,113034.0,58.285,58.2929,58.1582,58.2453,113034.0
2016-12-19 13:20:00,73.5,73.63,73.49,73.63,33179.0,58.2374,58.3404,58.2295,58.3404,33179.0
2016-12-19 13:30:00,73.62,73.67,73.55,73.55,34102.0,58.3325,58.3721,58.277,58.277,34102.0
2016-12-19 13:40:00,73.54,73.67,73.53,73.66,49290.0,58.2691,58.3721,58.2612,58.3642,49290.0
2016-12-19 13:50:00,73.66,73.74,73.65,73.71,53225.0,58.3642,58.4276,58.3563,58.4038,53225.0
2016-12-19 14:00:00,73.71,73.76,73.69,73.72,33032.0,58.4038,58.4434,58.388,58.4117,33032.0
2016-12-19 14:10:00,73.72,73.73,73.59,73.64,74559.0,58.4117,58.4197,58.3087,58.3484,74559.0
2016-12-19 14:20:00,73.64,73.65,73.59,73.63,39194.0,58.3484,58.3563,58.3087,58.3404,39194.0
2016-12-19 14:30:00,73.62,73.64,73.53,73.54,35464.0,58.3325,58.3484,58.2612,58.2691,35464.0
2016-12-19 14:40:00,73.55,73.61,73.52,73.56,37341.0,58.277,58.3246,58.2533,58.285,37341.0
2016-12-19 14:50:00,73.56,73.6,73.52,73.55,42018.0,58.285,58.3167,58.2533,58.277,42018.0
2016-12-19 15:00:00,73.54,73.58,73.51,73.53,51127.0,58.2691,58.3008,58.2453,58.2612,51127.0
2016-12-19 15:10:00,73.53,73.55,73.48,73.48,47245.0,58.2612,58.277,58.2216,58.2216,47245.0
2016-12-19 15:20:00,73.48,73.49,73.38,73.43,60598.0,58.2216,58.2295,58.1423,58.182,60598.0
2016-12-19 15:30:00,73.44,73.48,73.39,73.41,80773.0,58.1899,58.2216,58.1503,58.1661,80773.0
2016-12-19 15:40:00,73.42,73.47,73.38,73.45,96180.0,58.174,58.2137,58.1423,58.1978,96180.0
2016-12-19 15:50:00,73.45,73.62,73.44,73.57,450662.0,58.1978,58.3325,58.1899,58.2929,450662.0
2016-12-20 09:30:00,73.93,74.08,73.6,74.03,127383.0,58.5781,58.697,58.3167,58.6574,127383.0
2016-12-20 09:40:00,74.03,74.09,73.85,74.08,62579.0,58.6574,58.7049,58.5147,58.697,62579.0
2016-12-20 09:50:00,74.08,74.1,73.85,73.93,86197.0,58.697,58.7128,58.5147,58.5781,86197.0
2016-12-20 10:00:00,73.91,73.96,73.73,73.8,62275.0,58.5623,58.6019,58.4197,58.4751,62275.0
2016-12-20 10:10:00,73.81,73.89,73.78,73.79,60349.0,58.4831,58.5464,58.4593,58.4672,60349.0
2016-12-20 10:20:00,73.79,73.85,73.74,73.82,49616.0,58.4672,58.5147,58.4276,58.491,49616.0
2016-12-20 10:30:00,73.83,73.87,73.77,73.85,38618.0,58.4989,58.5306,58.4514,58.5147,38618.0
2016-12-20 10:40:00,73.86,74.03,73.84,74.03,33895.0,58.5227,58.6574,58.5068,58.6574,33895.0
2016-12-20 10:50:00,74.02,74.04,73.95,74.0,34269.0,58.6494,58.6653,58.594,58.6336,34269.0
2016-12-20 11:00:00,74.0,74.04,73.97,74.02,55324.0,58.6336,58.6653,58.6098,58.6494,55324.0
2016-12-20 11:10:00,74.01,74.14,74.0,74.14,74693.0,58.6415,58.7445,58.6336,58.7445,74693.0
2016-12-20 11:20:00,74.13,74.19,74.1,74.15,45738.0,58.7366,58.7841,58.7128,58.7524,45738.0
2016-12-20 11:30:00,74.15,74.16,74.09,74.14,53102.0,58.7524,58.7604,58.7049,58.7445,53102.0
2016-12-20 11:40:00,74.14,74.14,73.98,73.98,35244.0,58.7445,58.7445,58.6177,58.6177,35244.0
2016-12-20 11:50:00,73.97,73.98,73.75,73.84,74989.0,58.6098,58.6177,58.4355,58.5068,74989.0
2016-12-20 12:00:00,73.84,73.86,73.79,73.82,58655.0,58.5068,58.5227,58.4672,58.491,58655.0
2016-12-20 12:10:00,73.82,73.87,73.78,73.83,44535.0,58.491,58.5306,58.4593,58.4989,44535.0
2016-12-20 12:20:00,73.83,73.89,73.83,73.88,19264.0,58.4989,58.5464,58.4989,58.5385,19264.0
2016-12-20 12:30:00,73.88,73.9,73.84,73.9,30202.0,58.5385,58.5544,58.5068,58.5544,30202.0
2016-12-20 12:40:00,73.9,74.01,73.89,73.97,24404.0,58.5544,58.6415,58.5464,58.6098,24404.0
2016-12-20 12:50:00,73.97,74.01,73.96,73.97,22109.0,58.6098,58.6415,58.6019,58.6098,22109.0
2016-12-20 13:00:00,73.97,74.03,73.94,74.01,30050.0,58.6098,58.6574,58.5861,58.6415,30050.0
2016-12-20 13:10:00,74.02,74.1,74.02,74.03,22075.0,58.6494,58.7128,58.6494,58.6574,22075.0
2016-12-20 13:20:00,74.03,74.11,74.03,74.09,77961.0,58.6574,58.7208,58.6574,58.7049,77961.0
2016-12-20 13:30:00,74.1,74.11,73.98,73.99,56561.0,58.7128,58.7208,58.6177,58.6257,56561.0
2016-12-20 13:40:00,74.0,74.04,73.96,74.04,44140.0,58.6336,58.6653,58.6019,58.6653,44140.0
2016-12-20 13:50:00,74.03,74.12,74.02,74.07,35520.0,58.6574,58.7287,58.6494,58.6891,35520.0
2016-12-20 14:00:00,74.07,74.13,74.03,74.03,40100.0,58.6891,58.7366,58.6574,58.6574,40100.0
2016-12-20 14:10:00,74.04,74.09,74.01,74.08,41300.0,58.6653,58.7049,58.6415,58.697,41300.0
2016-12-20 14:20:00,74.09,74.15,74.06,74.1,30880.0,58.7049,58.7524,58.6811,58.7128,30880.0
2016-12-20 14:30:00,74.1,74.1,73.93,74.0,60434.0,58.7128,58.7128,58.5781,58.6336,60434.0
2016-12-20 14:40:00,74.0,74.08,74.0,74.03,56046.0,58.6336,58.697,58.6336,58.6574,56046.0
2016-12-20 14:50:00,74.03,74.07,74.0,74.04,48008.0,58.6574,58.6891,58.6336,58.6653,48008.0
2016-12-20 15:00:00,74.04,74.06,73.97,73.99,58692.0,58.6653,58.6811,58.6098,58.6257,58692.0
2016-12-20 15:10:00,73.98,74.03,73.95,74.02,63877.0,58.6177,58.6574,58.594,58.6494,63877.0
2016-12-20 15:20:00,74.01,74.03,73.9,73.99,73696.0,58.6415,58.6574,58.5544,58.6257,73696.0
2016-12-20 15:30:00,73.98,74.06,73.97,74.03,91384.0,58.6177,58.6811,58.6098,58.6574,91384.0
2016-12-20 15:40:00,74.03,74.06,73.97,74.02,84360.0,58.6574,58.6811,58.6098,58.6494,84360.0
2016-12-20 15:50:00,74.02,74.05,73.96,74.04,362259.0,58.6494,58.6732,58.6019,58.6653,362259.0
2016-12-21 09:30:00,74.22,74.67,74.19,74.4,156810.0,58.8079,59.1645,58.7841,58.9505,156810.0
2016-12-21 09:40:00,74.4,74.41,74.21,74.34,79377.0,58.9505,58.9585,58.8,58.903,79377.0
2016-12-21 09:50:00,74.34,74.45,74.29,74.44,100214.0,58.903,58.9902,58.8634,58.9822,100214.0
2016-12-21 10:00:00,74.44,74.6,74.42,74.58,96916.0,58.9822,59.109,58.9664,59.0932,96916.0
2016-12-21 10:10:00,74.57,74.72,74.56,74.65,91322.0,59.0852,59.2041,59.0773,59.1486,91322.0
2016-12-21 10:20:00,74.63,74.69,74.54,74.57,105109.0,59.1328,59.1803,59.0615,59.0852,105109.0
2016-12-21 10:30:00,74.55,74.58,74.47,74.49,80959.0,59.0694,59.0932,59.006,59.0218,80959.0
2016-12-21 10:40:00,74.49,74.56,74.47,74.52,74668.0,59.0218,59.0773,59.006,59.0456,74668.0
2016-12-21 10:50:00,74.52,74.55,74.47,74.5,97274.0,59.0456,59.0694,59.006,59.0298,97274.0
2016-12-21 11:00:00,74.5,74.57,74.5,74.56,59726.0,59.0298,59.0852,59.0298,59.0773,59726.0
2016-12-21 11:10:00,74.57,74.59,74.48,74.55,52622.0,59.0852,59.1011,59.0139,59.0694,52622.0
2016-12-21 11:20:00,74.54,74.58,74.52,74.55,65503.0,59.0615,59.0932,59.0456,59.0694,65503.0
2016-12-21 11:30:00,74.55,74.65,74.55,74.64,75009.0,59.0694,59.1486,59.0694,59.1407,75009.0
2016-12-21 11:40:00,74.64,74.66,74.61,74.65,78797.0,59.1407,59.1565,59.1169,59.1486,78797.0
2016-12-21 11:50:00,74.64,74.65,74.57,74.59,61539.0,59.1407,59.1486,59.0852,59.1011,61539.0
2016-12-21 12:00:00,74.59,74.6,74.56,74.56,40566.0,59.1011,59.109,59.0773,59.0773,40566.0
2016-12-21 12:10:00,74.56,74.61,74.55,74.61,53739.0,59.0773,59.1169,59.0694,59.1169,53739.0
2016-12-21 12:20:00,74.61,74.61,74.53,74.56,39307.0,59.1169,59.1169,59.0535,59.0773,39307.0
2016-12-21 12:30:00,74.56,74.58,74.51,74.56,55427.0,59.0773,59.0932,59.0377,59.0773,55427.0
2016-12-21 12:40:00,74.55,74.55,74.49,74.53,48678.0,59.0694,59.0694,59.0218,59.0535,48678.0
2016-12-21 12:50:00,74.53,74.58,74.52,74.55,44308.0,59.0535,59.0932,59.0456,59.0694,44308.0
2016-12-21 13:00:00,74.54,74.57,74.48,74.5,35546.0,59.0615,59.0852,59.0139,59.0298,35546.0
2016-12-21 13:10:00,74.49,74.5,74.37,74.39,93268.0,59.0218,59.0298,58.9268,58.9426,93268.0
2016-12-21 13:20:00,74.39,74.58,74.38,74.47,134766.0,58.9426,59.0932,58.9347,59.006,134766.0
2016-12-21 13:30:00,74.47,74.52,74.44,74.48,41589.0,59.006,59.0456,58.9822,59.0139,41589.0
2016-12-21 13:40:00,74.48,74.54,74.46,74.53,73782.0,59.0139,59.0615,58.9981,59.0535,73782.0
2016-12-21 13:50:00,74.53,74.54,74.45,74.47,55858.0,59.0535,59.0615,58.9902,59.006,55858.0
2016-12-21 14:00:00,74.48,74.52,74.46,74.51,40866.0,59.0139,59.0456,58.9981,59.0377,40866.0
2016-12-21 14:10:00,74.5,74.52,74.47,74.47,65371.0,59.0298,59.0456,59.006,59.006,65371.0
2016-12-21 14:20:00,74.47,74.47,74.41,74.42,47600.0,59.006,59.006,58.9585,58.9664,47600.0
2016-12-21 14:30:00,74.43,74.49,74.42,74.48,46203.0,58.9743,59.0218,58.9664,59.0139,46203.0
2016-12-21 14:40:00,74.48,74.51,74.43,74.49,62969.0,59.0139,59.0377,58.9743,59.0218,62969.0
2016-12-21 14:50:00,74.48,74.56,74.48,74.52,58249.0,59.0139,59.0773,59.0139,59.0456,58249.0
2016-12-21 15:00:00,74.52,74.53,74.38,74.38,63202.0,59.0456,59.0535,58.9347,58.9347,63202.0
2016-12-21 15:10:00,74.39,74.4,74.3,74.31,91343.0,58.9426,58.9505,58.8713,58.8792,91343.0
2016-12-21 15:20:00,74.3,74.32,74.19,74.23,95299.0,58.8713,58.8871,58.7841,58.8158,95299.0
2016-12-21 15:30:00,74.23,74.27,74.14,74.27,126302.0,58.8158,58.8475,58.7445,58.8475,126302.0
2016-12-21 15:40:00,74.26,74.32,74.24,74.3,114219.0,58.8396,58.8871,58.8238,58.8713,114219.0
2016-12-21 15:50:00,74.29,74.3,74.15,74.17,306628.0,58.8634,58.8713,58.7524,58.7683,306628.0
2016-12-22 09:30:00,74.25,74.3,73.89,73.96,174457.0,58.8317,58.8713,58.5464,58.6019,174457.0
2016-12-22 09:40:00,73.94,74.04,73.89,73.98,44779.0,58.5861,58.6653,58.5464,58.6177,44779.0
2016-12-22 09:50:00,73.99,74.09,73.94,74.07,67709.0,58.6257,58.7049,58.5861,58.6891,67709.0
2016-12-22 10:00:00,74.05,74.06,73.93,73.94,118052.0,58.6732,58.6811,58.5781,58.5861,118052.0
2016-12-22 10:10:00,73.94,74.16,73.88,74.16,37827.0,58.5861,58.7604,58.5385,58.7604,37827.0
2016-12-22 10:20:00,74.15,74.22,74.07,74.15,40442.0,58.7524,58.8079,58.6891,58.7524,40442.0
2016-12-22 10:30:00,74.16,74.32,74.15,74.2,60704.0,58.7604,58.8871,58.7524,58.7921,60704.0
2016-12-22 10:40:00,74.21,74.21,74.05,74.14,50834.0,58.8,58.8,58.6732,58.7445,50834.0
2016-12-22 10:50:00,74.13,74.13,73.92,73.95,37088.0,58.7366,58.7366,58.5702,58.594,37088.0
2016-12-22 11:00:00,73.94,74.04,73.93,73.98,42184.0,58.5861,58.6653,58.5781,58.6177,42184.0
2016-12-22 11:10:00,73.98,74.04,73.94,73.95,37702.0,58.6177,58.6653,58.5861,58.594,37702.0
2016-12-22 11:20:00,73.95,74.09,73.94,73.97,71202.0,58.594,58.7049,58.5861,58.6098,71202.0
2016-12-22 11:30:00,73.97,74.02,73.94,73.99,41661.0,58.6098,58.6494,58.5861,58.6257,41661.0
2016-12-22 11:40:00,73.99,73.99,73.84,73.85,119654.0,58.6257,58.6257,58.5068,58.5147,119654.0
2016-12-22 11:50:00,73.85,73.95,73.75,73.93,69835.0,58.5147,58.594,58.4355,58.5781,69835.0
2016-12-22 12:00:00,73.93,73.95,73.88,73.89,39677.0,58.5781,58.594,58.5385,58.5464,39677.0
2016-12-22 12:10:00,73.89,73.92,73.83,73.84,42053.0,58.5464,58.5702,58.4989,58.5068,42053.0
2016-12-22 12:20:00,73.85,73.85,73.77,73.8,37510.0,58.5147,58.5147,58.4514,58.4751,37510.0
2016-12-22 12:30:00,73.8,73.87,73.8,73.86,27042.0,58.4751,58.5306,58.4751,58.5227,27042.0
2016-12-22 12:40:00,73.87,73.89,73.81,73.81,50797.0,58.5306,58.5464,58.4831,58.4831,50797.0
2016-12-22 12:50:00,73.8,73.82,73.78,73.82,27561.0,58.4751,58.491,58.4593,58.491,27561.0
2016-12-22 13:00:00,73.81,73.89,73.79,73.89,27596.0,58.4831,58.5464,58.4672,58.5464,27596.0
2016-12-22 13:10:00,73.89,73.89,73.84,73.85,19512.0,58.5464,58.5464,58.5068,58.5147,19512.0
2016-12-22 13:20:00,73.84,73.89,73.83,73.83,18800.0,58.5068,58.5464,58.4989,58.4989,18800.0
2016-12-22 13:30:00,73.83,73.86,73.81,73.85,21357.0,58.4989,58.5227,58.4831,58.5147,21357.0
2016-12-22 13:40:00,73.84,74.0,73.84,73.99,36520.0,58.5068,58.6336,58.5068,58.6257,36520.0
2016-12-22 13:50:00,74.0,74.11,73.96,74.09,47095.0,58.6336,58.7208,58.6019,58.7049,47095.0
2016-12-22 14:00:00,74.09,74.13,74.06,74.09,60377.0,58.7049,58.7366,58.6811,58.7049,60377.0
2016-12-22 14:10:00,74.09,74.12,74.05,74.09,49161.0,58.7049,58.7287,58.6732,58.7049,49161.0
2016-12-22 14:20:00,74.1,74.14,74.08,74.08,55849.0,58.7128,58.7445,58.697,58.697,55849.0
2016-12-22 14:30:00,74.08,74.11,74.07,74.09,47817.0,58.697,58.7208,58.6891,58.7049,47817.0
2016-12-22 14:40:00,74.09,74.11,74.06,74.06,41926.0,58.7049,58.7208,58.6811,58.6811,41926.0
2016-12-22 14:50:00,74.07,74.11,74.04,74.11,52076.0,58.6891,58.7208,58.6653,58.7208,52076.0
2016-12-22 15:00:00,74.11,74.17,74.01,74.05,55681.0,58.7208,58.7683,58.6415,58.6732,55681.0
2016-12-22 15:10:00,74.04,74.05,73.95,74.0,64127.0,58.6653,58.6732,58.594,58.6336,64127.0
2016-12-22 15:20:00,73.99,74.09,73.97,74.06,63758.0,58.6257,58.7049,58.6098,58.6811,63758.0
2016-12-22 15:30:00,74.06,74.08,73.96,74.08,80381.0,58.6811,58.697,58.6019,58.697,80381.0
2016-12-22 15:40:00,74.08,74.17,74.08,74.11,95105.0,58.697,58.7683,58.697,58.7208,95105.0
2016-12-22 15:50:00,74.12,74.23,74.1,74.2,372052.0,58.7287,58.8158,58.7128,58.7921,372052.0
2016-12-23 09:30:00,74.11,74.28,74.04,74.2,91001.0,58.7208,58.8555,58.6653,58.7921,91001.0
2016-12-23 09:40:00,74.18,74.25,74.09,74.22,29746.0,58.7762,58.8317,58.7049,58.8079,29746.0
2016-12-23 09:50:00,74.26,74.39,74.23,74.25,74559.0,58.8396,58.9426,58.8158,58.8317,74559.0
2016-12-23 10:00:00,74.25,74.35,74.25,74.27,53025.0,58.8317,58.9109,58.8317,58.8475,53025.0
2016-12-23 10:10:00,74.28,74.31,74.26,74.28,37774.0,58.8555,58.8792,58.8396,58.8555,37774.0
2016-12-23 10:20:00,74.27,74.27,74.07,74.09,33730.0,58.8475,58.8475,58.6891,58.7049,33730.0
2016-12-23 10:30:00,74.09,74.16,74.08,74.1,50737.0,58.7049,58.7604,58.697,58.7128,50737.0
2016-12-23 10:40:00,74.1,74.14,74.06,74.08,15977.0,58.7128,58.7445,58.6811,58.697,15977.0
2016-12-23 10:50:00,74.07,74.07,74.01,74.05,23530.0,58.6891,58.6891,58.6415,58.6732,23530.0
2016-12-23 11:00:00,74.06,74.13,74.03,74.13,18457.0,58.6811,58.7366,58.6574,58.7366,18457.0
2016-12-23 11:10:00,74.14,74.18,74.07,74.08,22103.0,58.7445,58.7762,58.6891,58.697,22103.0
2016-12-23 11:20:00,74.07,74.14,74.04,74.1,32127.0,58.6891,58.7445,58.6653,58.7128,32127.0
2016-12-23 11:30:00,74.11,74.14,74.07,74.07,20362.0,58.7208,58.7445,58.6891,58.6891,20362.0
2016-12-23 11:40:00,74.07,74.08,74.0,74.07,20838.0,58.6891,58.697,58.6336,58.6891,20838.0
2016-12-23 11:50:00,74.06,74.12,74.06,74.12,18642.0,58.6811,58.7287,58.6811,58.7287,18642.0
2016-12-23 12:00:00,74.12,74.2,74.11,74.18,27008.0,58.7287,58.7921,58.7208,58.7762,27008.0
2016-12-23 12:10:00,74.17,74.2,74.13,74.13,17972.0,58.7683,58.7921,58.7366,58.7366,17972.0
2016-12-23 12:20:00,74.15,74.18,74.12,74.15,24518.0,58.7524,58.7762,58.7287,58.7524,24518.0
2016-12-23 12:30:00,74.15,74.23,74.14,74.18,21109.0,58.7524,58.8158,58.7445,58.7762,21109.0
2016-12-23 12:40:00,74.18,74.22,74.16,74.19,18417.0,58.7762,58.8079,58.7604,58.7841,18417.0
2016-12-23 12:50:00,74.2,74.22,74.17,74.17,14518.0,58.7921,58.8079,58.7683,58.7683,14518.0
2016-12-23 13:00:00,74.17,74.19,74.15,74.19,13713.0,58.7683,58.7841,58.7524,58.7841,13713.0
2016-12-23 13:10:00,74.19,74.22,74.17,74.17,16717.0,58.7841,58.8079,58.7683,58.7683,16717.0
2016-12-23 13:20:00,74.17,74.18,74.13,74.15,13938.0,58.7683,58.7762,58.7366,58.7524,13938.0
2016-12-23 13:30:00,74.15,74.15,74.11,74.15,18233.0,58.7524,58.7524,58.7208,58.7524,18233.0
2016-12-23 13:40:00,74.14,74.14,74.08,74.09,12447.0,58.7445,58.7445,58.697,58.7049,12447.0
2016-12-23 13:50:00,74.08,74.11,74.07,74.08,14172.0,58.697,58.7208,58.6891,58.697,14172.0
2016-12-23 14:00:00,74.09,74.13,74.08,74.12,17683.0,58.7049,58.7366,58.697,58.7287,17683.0
2016-12-23 14:10:00,74.11,74.18,74.1,74.16,19644.0,58.7208,58.7762,58.7128,58.7604,19644.0
2016-12-23 14:20:00,74.16,74.17,74.15,74.17,12434.0,58.7604,58.7683,58.7524,58.7683,12434.0
2016-12-23 14:30:00,74.17,74.22,74.16,74.19,44004.0,58.7683,58.8079,58.7604,58.7841,44004.0
2016-12-23 14:40:00,74.18,74.21,74.17,74.19,25111.0,58.7762,58.8,58.7683,58.7841,25111.0
2016-12-23 14:50:00,74.18,74.22,74.16,74.2,19989.0,58.7762,58.8079,58.7604,58.7921,19989.0
2016-12-23 15:00:00,74.2,74.2,74.13,74.13,21776.0,58.7921,58.7921,58.7366,58.7366,21776.0
2016-12-23 15:10:00,74.13,74.24,74.12,74.22,25215.0,58.7366,58.8238,58.7287,58.8079,25215.0
2016-12-23 15:20:00,74.22,74.22,74.15,74.17,76194.0,58.8079,58.8079,58.7524,58.7683,76194.0
2016-12-23 15:30:00,74.18,74.2,74.15,74.18,54033.0,58.7762,58.7921,58.7524,58.7762,54033.0
2016-12-23 15:40:00,74.17,74.34,74.16,74.31,51805.0,58.7683,58.903,58.7604,58.8792,51805.0
2016-12-23 15:50:00,74.32,74.39,74.32,74.38,191600.0,58.8871,58.9426,58.8871,58.9347,191600.0
2016-12-27 09:30:00,74.42,74.8,74.16,74.74,68667.0,58.9664,59.2675,58.7604,59.2199,68667.0
2016-12-27 09:40:00,74.74,75.1,74.72,75.04,101757.0,59.2199,59.5052,59.2041,59.4576,101757.0
2016-12-27 09:50:00,75.07,75.14,75.02,75.06,57234.0,59.4814,59.5369,59.4418,59.4735,57234.0
2016-12-27 10:00:00,75.06,75.15,74.99,75.12,83682.0,59.4735,59.5448,59.418,59.521,83682.0
2016-12-27 10:10:00,75.11,75.14,74.99,75.06,91620.0,59.5131,59.5369,59.418,59.4735,91620.0
2016-12-27 10:20:00,75.06,75.13,75.05,75.1,37933.0,59.4735,59.5289,59.4656,59.5052,37933.0
2016-12-27 10:30:00,75.11,75.14,75.07,75.07,33201.0,59.5131,59.5369,59.4814,59.4814,33201.0
2016-12-27 10:40:00,75.07,75.07,74.87,74.92,31648.0,59.4814,59.4814,59.3229,59.3626,31648.0
2016-12-27 10:50:00,74.91,74.96,74.87,74.94,19487.0,59.3546,59.3942,59.3229,59.3784,19487.0
2016-12-27 11:00:00,74.95,74.96,74.86,74.87,30777.0,59.3863,59.3942,59.315,59.3229,30777.0
2016-12-27 11:10:00,74.87,74.9,74.8,74.82,23067.0,59.3229,59.3467,59.2675,59.2833,23067.0
2016-12-27 11:20:00,74.81,74.93,74.81,74.93,36322.0,59.2754,59.3705,59.2754,59.3705,36322.0
2016-12-27 11:30:00,74.91,74.98,74.91,74.93,35729.0,59.3546,59.4101,59.3546,59.3705,35729.0
2016-12-27 11:40:00,74.93,74.97,74.91,74.94,23726.0,59.3705,59.4022,59.3546,59.3784,23726.0
2016-12-27 11:50:00,74.93,74.95,74.85,74.86,19000.0,59.3705,59.3863,59.3071,59.315,19000.0
2016-12-27 12:00:00,74.86,74.86,74.76,74.81,19741.0,59.315,59.315,59.2358,59.2754,19741.0
2016-12-27 12:10:00,74.82,74.84,74.79,74.83,12145.0,59.2833,59.2992,59.2595,59.2912,12145.0
2016-12-27 12:20:00,74.83,74.84,74.78,74.83,19816.0,59.2912,59.2992,59.2516,59.2912,19816.0
2016-12-27 12:30:00,74.83,74.86,74.79,74.81,14910.0,59.2912,59.315,59.2595,59.2754,14910.0
2016-12-27 12:40:00,74.8,74.84,74.79,74.81,13455.0,59.2675,59.2992,59.2595,59.2754,13455.0
2016-12-27 12:50:00,74.82,74.84,74.76,74.77,23437.0,59.2833,59.2992,59.2358,59.2437,23437.0
2016-12-27 13:00:00,74.77,74.82,74.76,74.81,23180.0,59.2437,59.2833,59.2358,59.2754,23180.0
2016-12-27 13:10:00,74.81,74.87,74.8,74.86,15261.0,59.2754,59.3229,59.2675,59.315,15261.0
2016-12-27 13:20:00,74.86,74.96,74.84,74.94,33035.0,59.315,59.3942,59.2992,59.3784,33035.0
2016-12-27 13:30:00,74.93,74.96,74.89,74.93,14089.0,59.3705,59.3942,59.3388,59.3705,14089.0
2016-12-27 13:40:00,74.93,74.95,74.92,74.93,25476.0,59.3705,59.3863,59.3626,59.3705,25476.0
2016-12-27 13:50:00,74.94,74.95,74.93,74.94,28849.0,59.3784,59.3863,59.3705,59.3784,28849.0
2016-12-27 14:00:00,74.95,74.96,74.85,74.86,30571.0,59.3863,59.3942,59.3071,59.315,30571.0
2016-12-27 14:10:00,74.87,74.89,74.84,74.84,27880.0,59.3229,59.3388,59.2992,59.2992,27880.0
2016-12-27 14:20:00,74.84,74.92,74.81,74.87,28307.0,59.2992,59.3626,59.2754,59.3229,28307.0
2016-12-27 14:30:00,74.87,74.92,74.83,74.86,32175.0,59.3229,59.3626,59.2912,59.315,32175.0
2016-12-27 14:40:00,74.85,74.88,74.81,74.87,20301.0,59.3071,59.3309,59.2754,59.3229,20301.0
2016-12-27 14:50:00,74.86,74.87,74.81,74.82,22821.0,59.315,59.3229,59.2754,59.2833,22821.0
2016-12-27 15:00:00,74.83,74.93,74.83,74.9,27863.0,59.2912,59.3705,59.2912,59.3467,27863.0
2016-12-27 15:10:00,74.9,74.92,74.87,74.9,28408.0,59.3467,59.3626,59.3229,59.3467,28408.0
2016-12-27 15:20:00,74.91,74.97,74.89,74.97,49845.0,59.3546,59.4022,59.3388,59.4022,49845.0
2016-12-27 15:30:00,74.96,74.97,74.87,74.88,45605.0,59.3942,59.4022,59.3229,59.3309,45605.0
2016-12-27 15:40:00,74.89,74.95,74.85,74.88,86845.0,59.3388,59.3863,59.3071,59.3309,86845.0
2016-12-27 15:50:00,74.88,74.91,74.82,74.87,191298.0,59.3309,59.3546,59.2833,59.3229,191298.0
2016-12-28 09:30:00,74.96,75.05,74.68,74.7,80040.0,59.3942,59.4656,59.1724,59.1882,80040.0
2016-12-28 09:40:00,74.68,74.83,74.56,74.81,81949.0,59.1724,59.2912,59.0773,59.2754,81949.0
2016-12-28 09:50:00,74.83,74.83,74.48,74.48,68290.0,59.2912,59.2912,59.0139,59.0139,68290.0
2016-12-28 10:00:00,74.49,74.58,74.37,74.44,73416.0,59.0218,59.0932,58.9268,58.9822,73416.0
2016-12-28 10:10:00,74.43,74.46,74.28,74.3,64455.0,58.9743,58.9981,58.8555,58.8713,64455.0
2016-12-28 10:20:00,74.29,74.38,74.24,74.36,41573.0,58.8634,58.9347,58.8238,58.9188,41573.0
2016-12-28 10:30:00,74.35,74.44,74.31,74.35,38474.0,58.9109,58.9822,58.8792,58.9109,38474.0
2016-12-28 10:40:00,74.34,74.4,74.27,74.4,35640.0,58.903,58.9505,58.8475,58.9505,35640.0
2016-12-28 10:50:00,74.42,74.54,74.38,74.54,32127.0,58.9664,59.0615,58.9347,59.0615,32127.0
2016-12-28 11:00:00,74.53,74.69,74.52,74.69,30214.0,59.0535,59.1803,59.0456,59.1803,30214.0
2016-12-28 11:10:00,74.68,74.74,74.66,74.74,35476.0,59.1724,59.2199,59.1565,59.2199,35476.0
2016-12-28 11:20:00,74.74,74.85,74.73,74.79,25557.0,59.2199,59.3071,59.212,59.2595,25557.0
2016-12-28 11:30:00,74.78,74.8,74.63,74.66,33783.0,59.2516,59.2675,59.1328,59.1565,33783.0
2016-12-28 11:40:00,74.66,74.66,74.6,74.64,36998.0,59.1565,59.1565,59.109,59.1407,36998.0
2016-12-28 11:50:00,74.64,74.65,74.56,74.56,33219.0,59.1407,59.1486,59.0773,59.0773,33219.0
2016-12-28 12:00:00,74.56,74.57,74.44,74.46,40981.0,59.0773,59.0852,58.9822,58.9981,40981.0
2016-12-28 12:10:00,74.47,74.5,74.34,74.39,25104.0,59.006,59.0298,58.903,58.9426,25104.0
2016-12-28 12:20:00,74.39,74.43,74.36,74.4,21022.0,58.9426,58.9743,58.9188,58.9505,21022.0
2016-12-28 12:30:00,74.38,74.38,74.25,74.33,30098.0,58.9347,58.9347,58.8317,58.8951,30098.0
2016-12-28 12:40:00,74.33,74.37,74.25,74.29,49436.0,58.8951,58.9268,58.8317,58.8634,49436.0
2016-12-28 12:50:00,74.3,74.35,74.27,74.3,33146.0,58.8713,58.9109,58.8475,58.8713,33146.0
2016-12-28 13:00:00,74.3,74.33,74.22,74.32,33014.0,58.8713,58.8951,58.8079,58.8871,33014.0
2016-12-28 13:10:00,74.31,74.45,74.29,74.39,36751.0,58.8792,58.9902,58.8634,58.9426,36751.0
2016-12-28 13:20:00,74.4,74.49,74.32,74.33,70770.0,58.9505,59.0218,58.8871,58.8951,70770.0
2016-12-28 13:30:00,74.33,74.41,74.33,74.37,32375.0,58.8951,58.9585,58.8951,58.9268,32375.0
2016-12-28 13:40:00,74.37,74.4,74.26,74.26,28253.0,58.9268,58.9505,58.8396,58.8396,28253.0
2016-12-28 13:50:00,74.27,74.32,74.24,74.25,32034.0,58.8475,58.8871,58.8238,58.8317,32034.0
2016-12-28 14:00:00,74.26,74.32,74.23,74.24,55009.0,58.8396,58.8871,58.8158,58.8238,55009.0
2016-12-28 14:10:00,74.24,74.25,74.14,74.19,59981.0,58.8238,58.8317,58.7445,58.7841,59981.0
2016-12-28 14:20:00,74.2,74.2,74.09,74.16,54399.0,58.7921,58.7921,58.7049,58.7604,54399.0
2016-12-28 14:30:00,74.15,74.22,74.13,74.16,41012.0,58.7524,58.8079,58.7366,58.7604,41012.0
2016-12-28 14:40:00,74.17,74.2,74.12,74.17,42187.0,58.7683,58.7921,58.7287,58.7683,42187.0
2016-12-28 14:50:00,74.17,74.22,74.14,74.22,38997.0,58.7683,58.8079,58.7445,58.8079,38997.0
2016-12-28 15:00:00,74.22,74.35,74.21,74.25,61098.0,58.8079,58.9109,58.8,58.8317,61098.0
2016-12-28 15:10:00,74.25,74.26,74.15,74.19,59050.0,58.8317,58.8396,58.7524,58.7841,59050.0
2016-12-28 15:20:00,74.19,74.23,74.15,74.17,50124.0,58.7841,58.8158,58.7524,58.7683,50124.0
2016-12-28 15:30:00,74.17,74.17,74.06,74.11,78953.0,58.7683,58.7683,58.6811,58.7208,78953.0
2016-12-28 15:40:00,74.11,74.11,73.99,74.08,117294.0,58.7208,58.7208,58.6257,58.697,117294.0
2016-12-28 15:50:00,74.09,74.11,73.98,74.04,270853.0,58.7049,58.7208,58.6177,58.6653,270853.0
2016-12-29 09:30:00,73.84,74.27,73.8,74.16,128399.0,58.5068,58.8475,58.4751,58.7604,128399.0
2016-12-29 09:40:00,74.18,74.22,73.83,73.83,95099.0,58.7762,58.8079,58.4989,58.4989,95099.0
2016-12-29 09:50:00,73.85,74.0,73.85,73.94,77638.0,58.5147,58.6336,58.5147,58.5861,77638.0
2016-12-29 10:00:00,73.94,74.17,73.94,74.09,70388.0,58.5861,58.7683,58.5861,58.7049,70388.0
2016-12-29 10:10:00,74.09,74.32,74.09,74.29,93010.0,58.7049,58.8871,58.7049,58.8634,93010.0
2016-12-29 10:20:00,74.28,74.41,74.27,74.34,77850.0,58.8555,58.9585,58.8475,58.903,77850.0
2016-12-29 10:30:00,74.34,74.34,74.21,74.25,57737.0,58.903,58.903,58.8,58.8317,57737.0
2016-12-29 10:40:00,74.24,74.26,74.11,74.13,55664.0,58.8238,58.8396,58.7208,58.7366,55664.0
2016-12-29 10:50:00,74.13,74.18,74.07,74.14,49496.0,58.7366,58.7762,58.6891,58.7445,49496.0
2016-12-29 11:00:00,74.13,74.16,73.95,73.97,57723.0,58.7366,58.7604,58.594,58.6098,57723.0
2016-12-29 11:10:00,73.97,74.05,73.93,74.04,66954.0,58.6098,58.6732,58.5781,58.6653,66954.0
2016-12-29 11:20:00,74.05,74.1,74.04,74.08,53485.0,58.6732,58.7128,58.6653,58.697,53485.0
2016-12-29 11:30:00,74.08,74.15,74.07,74.09,48627.0,58.697,58.7524,58.6891,58.7049,48627.0
2016-12-29 11:40:00,74.08,74.1,74.0,74.04,50473.0,58.697,58.7128,58.6336,58.6653,50473.0
2016-12-29 11:50:00,74.05,74.05,73.97,74.01,45319.0,58.6732,58.6732,58.6098,58.6415,45319.0
2016-12-29 12:00:00,74.01,74.05,73.99,74.03,71076.0,58.6415,58.6732,58.6257,58.6574,71076.0
2016-12-29 12:10:00,74.04,74.16,73.97,74.12,53956.0,58.6653,58.7604,58.6098,58.7287,53956.0
2016-12-29 12:20:00,74.12,74.21,74.11,74.18,43499.0,58.7287,58.8,58.7208,58.7762,43499.0
2016-12-29 12:30:00,74.19,74.21,74.14,74.14,40442.0,58.7841,58.8,58.7445,58.7445,40442.0
2016-12-29 12:40:00,74.15,74.25,74.12,74.22,47139.0,58.7524,58.8317,58.7287,58.8079,47139.0
2016-12-29 12:50:00,74.23,74.25,74.18,74.2,36475.0,58.8158,58.8317,58.7762,58.7921,36475.0
2016-12-29 13:00:00,74.19,74.22,74.13,74.14,36568.0,58.7841,58.8079,58.7366,58.7445,36568.0
2016-12-29 13:10:00,74.13,74.21,74.13,74.18,40809.0,58.7366,58.8,58.7366,58.7762,40809.0
2016-12-29 13:20:00,74.19,74.2,74.11,74.13,29587.0,58.7841,58.7921,58.7208,58.7366,29587.0
2016-12-29 13:30:00,74.14,74.15,74.01,74.02,41367.0,58.7445,58.7524,58.6415,58.6494,41367.0
2016-12-29 13:40:00,74.02,74.07,74.01,74.07,30991.0,58.6494,58.6891,58.6415,58.6891,30991.0
2016-12-29 13:50:00,74.06,74.13,74.03,74.09,38612.0,58.6811,58.7366,58.6574,58.7049,38612.0
2016-12-29 14:00:00,74.09,74.21,74.09,74.13,47248.0,58.7049,58.8,58.7049,58.7366,47248.0
2016-12-29 14:10:00,74.12,74.16,74.08,74.13,60545.0,58.7287,58.7604,58.697,58.7366,60545.0
2016-12-29 14:20:00,74.14,74.15,74.05,74.06,29636.0,58.7445,58.7524,58.6732,58.6811,29636.0
2016-12-29 14:30:00,74.06,74.08,74.01,74.02,41377.0,58.6811,58.697,58.6415,58.6494,41377.0
2016-12-29 14:40:00,74.02,74.04,73.96,73.99,62648.0,58.6494,58.6653,58.6019,58.6257,62648.0
2016-12-29 14:50:00,73.98,74.08,73.98,74.04,54373.0,58.6177,58.697,58.6177,58.6653,54373.0
2016-12-29 15:00:00,74.03,74.04,73.95,73.99,48410.0,58.6574,58.6653,58.594,58.6257,48410.0
2016-12-29 15:10:00,73.98,74.04,73.96,74.01,48229.0,58.6177,58.6653,58.6019,58.6415,48229.0
2016-12-29 15:20:00,74.01,74.16,74.01,74.11,87573.0,58.6415,58.7604,58.6415,58.7208,87573.0
2016-12-29 15:30:00,74.12,74.15,74.06,74.08,80249.0,58.7287,58.7524,58.6811,58.697,80249.0
2016-12-29 15:40:00,74.09,74.16,74.06,74.15,87417.0,58.7049,58.7604,58.6811,58.7524,87417.0
2016-12-29 15:50:00,74.16,74.2,74.13,74.15,242079.0,58.7604,58.7921,58.7366,58.7524,242079.0
2016-12-30 09:30:00,74.43,74.46,73.87,73.87,122933.0,58.9743,58.9981,58.5306,58.5306,122933.0
2016-12-30 09:40:00,73.85,74.03,73.83,73.97,24250.0,58.5147,58.6574,58.4989,58.6098,24250.0
2016-12-30 09:50:00,73.99,74.01,73.61,73.65,135085.0,58.6257,58.6415,58.3246,58.3563,135085.0
2016-12-30 10:00:00,73.61,73.63,73.32,73.46,75531.0,58.3246,58.3404,58.0948,58.2057,75531.0
2016-12-30 10:10:00,73.47,73.65,73.46,73.52,49335.0,58.2137,58.3563,58.2057,58.2533,49335.0
2016-12-30 10:20:00,73.52,73.56,73.18,73.18,66565.0,58.2533,58.285,57.9839,57.9839,66565.0
2016-12-30 10:30:00,73.18,73.45,73.18,73.32,36142.0,57.9839,58.1978,57.9839,58.0948,36142.0
2016-12-30 10:40:00,73.32,73.44,73.3,73.44,39571.0,58.0948,58.1899,58.079,58.1899,39571.0
2016-12-30 10:50:00,73.45,73.56,73.41,73.55,25001.0,58.1978,58.285,58.1661,58.277,25001.0
2016-12-30 11:00:00,73.54,73.54,73.46,73.49,28002.0,58.2691,58.2691,58.2057,58.2295,28002.0
2016-12-30 11:10:00,73.5,73.54,73.43,73.53,47831.0,58.2374,58.2691,58.182,58.2612,47831.0
2016-12-30 11:20:00,73.52,73.65,73.49,73.54,41588.0,58.2533,58.3563,58.2295,58.2691,41588.0
2016-12-30 11:30:00,73.56,73.59,73.46,73.49,18506.0,58.285,58.3087,58.2057,58.2295,18506.0
2016-12-30 11:40:00,73.47,73.58,73.46,73.58,29854.0,58.2137,58.3008,58.2057,58.3008,29854.0
2016-12-30 11:50:00,73.58,73.62,73.51,73.52,28342.0,58.3008,58.3325,58.2453,58.2533,28342.0
2016-12-30 12:00:00,73.52,73.54,73.29,73.38,45542.0,58.2533,58.2691,58.071,58.1423,45542.0
2016-12-30 12:10:00,73.39,73.5,73.35,73.44,25493.0,58.1503,58.2374,58.1186,58.1899,25493.0
2016-12-30 12:20:00,73.44,73.52,73.4,73.45,22512.0,58.1899,58.2533,58.1582,58.1978,22512.0
2016-12-30 12:30:00,73.45,73.49,73.33,73.34,28466.0,58.1978,58.2295,58.1027,58.1106,28466.0
2016-12-30 12:40:00,73.33,73.35,73.22,73.29,52209.0,58.1027,58.1186,58.0156,58.071,52209.0
2016-12-30 12:50:00,73.28,73.28,73.16,73.21,41018.0,58.0631,58.0631,57.968,58.0076,41018.0
2016-12-30 13:00:00,73.21,73.26,73.13,73.13,45689.0,58.0076,58.0473,57.9443,57.9443,45689.0
2016-12-30 13:10:00,73.13,73.18,73.11,73.12,91576.0,57.9443,57.9839,57.9284,57.9363,91576.0
2016-12-30 13:20:00,73.12,73.19,73.07,73.08,124759.0,57.9363,57.9918,57.8967,57.9046,124759.0
2016-12-30 13:30:00,73.08,73.09,72.98,72.98,110880.0,57.9046,57.9126,57.8254,57.8254,110880.0
2016-12-30 13:40:00,72.99,73.02,72.95,72.96,32379.0,57.8333,57.8571,57.8016,57.8096,32379.0
2016-12-30 13:50:00,72.96,73.02,72.94,72.96,64625.0,57.8096,57.8571,57.7937,57.8096,64625.0
2016-12-30 14:00:00,72.96,73.02,72.92,72.95,54044.0,57.8096,57.8571,57.7779,57.8016,54044.0
2016-12-30 14:10:00,72.95,73.0,72.91,72.97,69533.0,57.8016,57.8413,57.7699,57.8175,69533.0
2016-12-30 14:20:00,72.96,72.96,72.85,72.89,49469.0,57.8096,57.8096,57.7224,57.7541,49469.0
2016-12-30 14:30:00,72.89,73.01,72.86,72.97,118282.0,57.7541,57.8492,57.7303,57.8175,118282.0
2016-12-30 14:40:00,72.97,73.05,72.85,72.89,37684.0,57.8175,57.8809,57.7224,57.7541,37684.0
2016-12-30 14:50:00,72.87,72.95,72.83,72.9,59798.0,57.7382,57.8016,57.7066,57.762,59798.0
2016-12-30 15:00:00,72.89,72.95,72.85,72.92,62355.0,57.7541,57.8016,57.7224,57.7779,62355.0
2016-12-30 15:10:00,72.92,73.05,72.92,72.97,62887.0,57.7779,57.8809,57.7779,57.8175,62887.0
2016-12-30 15:20:00,72.98,73.08,72.98,73.06,76484.0,57.8254,57.9046,57.8254,57.8888,76484.0
2016-12-30 15:30:00,73.06,73.08,72.97,72.97,101880.0,57.8888,57.9046,57.8175,57.8175,101880.0
2016-12-30 15:40:00,72.98,73.02,72.9,72.94,120990.0,57.8254,57.8571,57.762,57.7937,120990.0
2016-12-30 15:50:00,72.94,73.06,72.77,72.98,624533.0,57.7937,57.8888,57.659,57.8254,624533.0
2017-01-03 09:30:00,73.53,73.86,73.21,73.36,292989.0,58.2612,58.5227,58.0076,58.1265,292989.0
2017-01-03 09:40:00,73.39,73.72,73.22,73.68,201073.0,58.1503,58.4117,58.0156,58.38,201073.0
2017-01-03 09:50:00,73.66,73.68,73.41,73.58,127027.0,58.3642,58.38,58.1661,58.3008,127027.0
2017-01-03 10:00:00,73.58,74.26,73.51,74.22,206334.0,58.3008,58.8396,58.2453,58.8079,206334.0
2017-01-03 10:10:00,74.19,74.25,74.07,74.15,157513.0,58.7841,58.8317,58.6891,58.7524,157513.0
2017-01-03 10:20:00,74.15,74.31,74.11,74.19,171391.0,58.7524,58.8792,58.7208,58.7841,171391.0
2017-01-03 10:30:00,74.19,74.25,74.03,74.09,129841.0,58.7841,58.8317,58.6574,58.7049,129841.0
2017-01-03 10:40:00,74.09,74.11,73.9,73.9,111109.0,58.7049,58.7208,58.5544,58.5544,111109.0
2017-01-03 10:50:00,73.9,73.99,73.72,73.73,71439.0,58.5544,58.6257,58.4117,58.4197,71439.0
2017-01-03 11:00:00,73.73,73.88,73.58,73.86,70694.0,58.4197,58.5385,58.3008,58.5227,70694.0
2017-01-03 11:10:00,73.86,73.87,73.68,73.69,53538.0,58.5227,58.5306,58.38,58.388,53538.0
2017-01-03 11:20:00,73.69,73.76,73.56,73.58,111766.0,58.388,58.4434,58.285,58.3008,111766.0
2017-01-03 11:30:00,73.57,73.66,73.44,73.44,93563.0,58.2929,58.3642,58.1899,58.1899,93563.0
2017-01-03 11:40:00,73.44,73.46,73.28,73.3,96787.0,58.1899,58.2057,58.0631,58.079,96787.0
2017-01-03 11:50:00,73.29,73.34,73.25,73.33,91386.0,58.071,58.1106,58.0393,58.1027,91386.0
2017-01-03 12:00:00,73.33,73.35,73.13,73.24,85893.0,58.1027,58.1186,57.9443,58.0314,85893.0
2017-01-03 12:10:00,73.23,73.35,73.22,73.27,62740.0,58.0235,58.1186,58.0156,58.0552,62740.0
2017-01-03 12:20:00,73.27,73.29,73.17,73.25,41632.0,58.0552,58.071,57.9759,58.0393,41632.0
2017-01-03 12:30:00,73.25,73.25,73.14,73.24,130627.0,58.0393,58.0393,57.9522,58.0314,130627.0
2017-01-03 12:40:00,73.25,73.3,73.15,73.29,65006.0,58.0393,58.079,57.9601,58.071,65006.0
2017-01-03 12:50:00,73.32,73.42,73.23,73.41,61932.0,58.0948,58.174,58.0235,58.1661,61932.0
2017-01-03 13:00:00,73.42,73.43,73.2,73.22,48233.0,58.174,58.182,57.9997,58.0156,48233.0
2017-01-03 13:10:00,73.23,73.33,73.2,73.3,48288.0,58.0235,58.1027,57.9997,58.079,48288.0
2017-01-03 13:20:00,73.31,73.36,73.28,73.3,44893.0,58.0869,58.1265,58.0631,58.079,44893.0
2017-01-03 13:30:00,73.3,73.32,73.2,73.22,49340.0,58.079,58.0948,57.9997,58.0156,49340.0
2017-01-03 13:40:00,73.22,73.29,73.17,73.24,57834.0,58.0156,58.071,57.9759,58.0314,57834.0
2017-01-03 13:50:00,73.24,73.29,73.21,73.26,36487.0,58.0314,58.071,58.0076,58.0473,36487.0
2017-01-03 14:00:00,73.25,73.37,73.25,73.31,67604.0,58.0393,58.1344,58.0393,58.0869,67604.0
2017-01-03 14:10:00,73.31,73.37,73.28,73.3,71478.0,58.0869,58.1344,58.0631,58.079,71478.0
2017-01-03 14:20:00,73.3,73.34,73.12,73.12,104992.0,58.079,58.1106,57.9363,57.9363,104992.0
2017-01-03 14:30:00,73.13,73.15,73.06,73.07,54860.0,57.9443,57.9601,57.8888,57.8967,54860.0
2017-01-03 14:40:00,73.06,73.18,73.05,73.18,80063.0,57.8888,57.9839,57.8809,57.9839,80063.0
2017-01-03 14:50:00,73.18,73.25,73.14,73.23,77879.0,57.9839,58.0393,57.9522,58.0235,77879.0
2017-01-03 15:00:00,73.24,73.38,73.23,73.37,97887.0,58.0314,58.1423,58.0235,58.1344,97887.0
2017-01-03 15:10:00,73.37,73.41,73.32,73.34,52810.0,58.1344,58.1661,58.0948,58.1106,52810.0
2017-01-03 15:20:00,73.34,73.36,73.28,73.31,94433.0,58.1106,58.1265,58.0631,58.0869,94433.0
2017-01-03 15:30:00,73.31,73.36,73.23,73.36,96928.0,58.0869,58.1265,58.0235,58.1265,96928.0
2017-01-03 15:40:00,73.38,73.48,73.37,73.48,113595.0,58.1423,58.2216,58.1344,58.2216,113595.0
2017-01-03 15:50:00,73.48,73.58,73.44,73.58,327988.0,58.2216,58.3008,58.1899,58.3008,327988.0
2017-01-04 09:30:00,73.65,73.97,73.43,73.69,131337.0,58.3563,58.6098,58.182,58.388,131337.0
2017-01-04 09:40:00,73.69,73.86,73.68,73.8,91553.0,58.388,58.5227,58.38,58.4751,91553.0
2017-01-04 09:50:00,73.81,73.86,73.47,73.51,59081.0,58.4831,58.5227,58.2137,58.2453,59081.0
2017-01-04 10:00:00,73.48,73.59,73.44,73.48,44204.0,58.2216,58.3087,58.1899,58.2216,44204.0
2017-01-04 10:10:00,73.48,73.5,73.29,73.36,47990.0,58.2216,58.2374,58.071,58.1265,47990.0
2017-01-04 10:20:00,73.36,73.38,73.28,73.33,59810.0,58.1265,58.1423,58.0631,58.1027,59810.0
2017-01-04 10:30:00,73.34,73.47,73.34,73.41,65353.0,58.1106,58.2137,58.1106,58.1661,65353.0
2017-01-04 10:40:00,73.41,73.62,73.39,73.52,74605.0,58.1661,58.3325,58.1503,58.2533,74605.0
2017-01-04 10:50:00,73.52,73.6,73.48,73.57,42996.0,58.2533,58.3167,58.2216,58.2929,42996.0
2017-01-04 11:00:00,73.57,73.66,73.53,73.55,50278.0,58.2929,58.3642,58.2612,58.277,50278.0
2017-01-04 11:10:00,73.54,73.57,73.43,73.47,50477.0,58.2691,58.2929,58.182,58.2137,50477.0
2017-01-04 11:20:00,73.47,73.53,73.46,73.49,51133.0,58.2137,58.2612,58.2057,58.2295,51133.0
2017-01-04 11:30:00,73.5,73.55,73.46,73.49,59393.0,58.2374,58.277,58.2057,58.2295,59393.0
2017-01-04 11:40:00,73.49,73.51,73.38,73.43,62242.0,58.2295,58.2453,58.1423,58.182,62242.0
2017-01-04 11:50:00,73.44,73.45,73.34,73.35,58255.0,58.1899,58.1978,58.1106,58.1186,58255.0
2017-01-04 12:00:00,73.35,73.36,73.28,73.3,45804.0,58.1186,58.1265,58.0631,58.079,45804.0
2017-01-04 12:10:00,73.29,73.31,73.26,73.29,40319.0,58.071,58.0869,58.0473,58.071,40319.0
2017-01-04 12:20:00,73.28,73.38,73.25,73.38,57299.0,58.0631,58.1423,58.0393,58.1423,57299.0
2017-01-04 12:30:00,73.37,73.38,73.31,73.33,58573.0,58.1344,58.1423,58.0869,58.1027,58573.0
2017-01-04 12:40:00,73.34,73.47,73.33,73.47,71023.0,58.1106,58.2137,58.1027,58.2137,71023.0
2017-01-04 12:50:00,73.47,73.48,73.41,73.43,40022.0,58.2137,58.2216,58.1661,58.182,40022.0
2017-01-04 13:00:00,73.44,73.54,73.39,73.41,47262.0,58.1899,58.2691,58.1503,58.1661,47262.0
2017-01-04 13:10:00,73.4,73.44,73.39,73.4,42359.0,58.1582,58.1899,58.1503,58.1582,42359.0
2017-01-04 13:20:00,73.41,73.48,73.4,73.47,44158.0,58.1661,58.2216,58.1582,58.2137,44158.0
2017-01-04 13:30:00,73.47,73.5,73.42,73.42,46011.0,58.2137,58.2374,58.174,58.174,46011.0
2017-01-04 13:40:00,73.42,73.47,73.4,73.45,67764.0,58.174,58.2137,58.1582,58.1978,67764.0
2017-01-04 13:50:00,73.45,73.47,73.4,73.42,51623.0,58.1978,58.2137,58.1582,58.174,51623.0
2017-01-04 14:00:00,73.42,73.47,73.38,73.44,155663.0,58.174,58.2137,58.1423,58.1899,155663.0
2017-01-04 14:10:00,73.44,73.59,73.43,73.56,113856.0,58.1899,58.3087,58.182,58.285,113856.0
2017-01-04 14:20:00,73.56,73.64,73.43,73.46,121130.0,58.285,58.3484,58.182,58.2057,121130.0
2017-01-04 14:30:00,73.45,73.52,73.44,73.45,146520.0,58.1978,58.2533,58.1899,58.1978,146520.0
2017-01-04 14:40:00,73.46,73.46,73.39,73.41,91700.0,58.2057,58.2057,58.1503,58.1661,91700.0
2017-01-04 14:50:00,73.4,73.42,73.36,73.4,68744.0,58.1582,58.174,58.1265,58.1582,68744.0
2017-01-04 15:00:00,73.4,73.43,73.39,73.4,129288.0,58.1582,58.182,58.1503,58.1582,129288.0
2017-01-04 15:10:00,73.41,73.43,73.35,73.42,76983.0,58.1661,58.182,58.1186,58.174,76983.0
2017-01-04 15:20:00,73.41,73.41,73.37,73.38,88208.0,58.1661,58.1661,58.1344,58.1423,88208.0
2017-01-04 15:30:00,73.38,73.46,73.36,73.46,97988.0,58.1423,58.2057,58.1265,58.2057,97988.0
2017-01-04 15:40:00,73.46,73.54,73.41,73.43,107459.0,58.2057,58.2691,58.1661,58.182,107459.0
2017-01-04 15:50:00,73.44,73.55,73.43,73.49,718717.0,58.1899,58.277,58.182,58.2295,718717.0
2017-01-05 09:30:00,73.29,73.7,73.0,73.41,219146.0,58.071,58.3959,57.8413,58.1661,219146.0
2017-01-05 09:40:00,73.44,73.51,73.37,73.49,94951.0,58.1899,58.2453,58.1344,58.2295,94951.0
2017-01-05 09:50:00,73.48,73.68,73.45,73.54,111884.0,58.2216,58.38,58.1978,58.2691,111884.0
2017-01-05 10:00:00,73.53,73.63,73.5,73.57,76817.0,58.2612,58.3404,58.2374,58.2929,76817.0
2017-01-05 10:10:00,73.56,73.64,73.53,73.54,81788.0,58.285,58.3484,58.2612,58.2691,81788.0
2017-01-05 10:20:00,73.53,73.56,73.41,73.45,112040.0,58.2612,58.285,58.1661,58.1978,112040.0
2017-01-05 10:30:00,73.45,73.55,73.36,73.54,161038.0,58.1978,58.277,58.1265,58.2691,161038.0
2017-01-05 10:40:00,73.56,73.56,73.34,73.39,185477.0,58.285,58.285,58.1106,58.1503,185477.0
2017-01-05 10:50:00,73.39,73.45,73.3,73.41,78400.0,58.1503,58.1978,58.079,58.1661,78400.0
2017-01-05 11:00:00,73.42,73.48,73.04,73.07,83611.0,58.174,58.2216,57.8729,57.8967,83611.0
2017-01-05 11:10:00,73.06,73.18,73.03,73.17,38463.0,57.8888,57.9839,57.865,57.9759,38463.0
2017-01-05 11:20:00,73.17,73.18,73.05,73.06,51228.0,57.9759,57.9839,57.8809,57.8888,51228.0
2017-01-05 11:30:00,73.04,73.07,72.96,73.06,72992.0,57.8729,57.8967,57.8096,57.8888,72992.0
2017-01-05 11:40:00,73.05,73.13,72.89,73.05,134881.0,57.8809,57.9443,57.7541,57.8809,134881.0
2017-01-05 11:50:00,73.04,73.12,72.98,73.1,58749.0,57.8729,57.9363,57.8254,57.9205,58749.0
2017-01-05 12:00:00,73.1,73.2,73.1,73.14,43671.0,57.9205,57.9997,57.9205,57.9522,43671.0
2017-01-05 12:10:00,73.14,73.27,73.11,73.23,36220.0,57.9522,58.0552,57.9284,58.0235,36220.0
2017-01-05 12:20:00,73.22,73.25,73.17,73.18,47440.0,58.0156,58.0393,57.9759,57.9839,47440.0
2017-01-05 12:30:00,73.17,73.19,73.11,73.18,42594.0,57.9759,57.9918,57.9284,57.9839,42594.0
2017-01-05 12:40:00,73.18,73.2,73.13,73.19,34674.0,57.9839,57.9997,57.9443,57.9918,34674.0
2017-01-05 12:50:00,73.19,73.23,73.17,73.19,72485.0,57.9918,58.0235,57.9759,57.9918,72485.0
2017-01-05 13:00:00,73.18,73.22,73.13,73.18,34805.0,57.9839,58.0156,57.9443,57.9839,34805.0
2017-01-05 13:10:00,73.19,73.2,73.12,73.15,36007.0,57.9918,57.9997,57.9363,57.9601,36007.0
2017-01-05 13:20:00,73.16,73.16,73.07,73.1,91783.0,57.968,57.968,57.8967,57.9205,91783.0
2017-01-05 13:30:00,73.1,73.18,73.08,73.15,37815.0,57.9205,57.9839,57.9046,57.9601,37815.0
2017-01-05 13:40:00,73.15,73.18,73.11,73.16,30352.0,57.9601,57.9839,57.9284,57.968,30352.0
2017-01-05 13:50:00,73.15,73.17,73.11,73.16,70592.0,57.9601,57.9759,57.9284,57.968,70592.0
2017-01-05 14:00:00,73.15,73.26,73.15,73.21,59178.0,57.9601,58.0473,57.9601,58.0076,59178.0
2017-01-05 14:10:00,73.21,73.32,73.2,73.25,74267.0,58.0076,58.0948,57.9997,58.0393,74267.0
2017-01-05 14:20:00,73.26,73.26,73.18,73.18,31709.0,58.0473,58.0473,57.9839,57.9839,31709.0
2017-01-05 14:30:00,73.18,73.2,73.13,73.15,42886.0,57.9839,57.9997,57.9443,57.9601,42886.0
2017-01-05 14:40:00,73.16,73.16,73.06,73.06,45891.0,57.968,57.968,57.8888,57.8888,45891.0
2017-01-05 14:50:00,73.06,73.1,73.02,73.03,47160.0,57.8888,57.9205,57.8571,57.865,47160.0
2017-01-05 15:00:00,73.02,73.11,73.0,73.05,50867.0,57.8571,57.9284,57.8413,57.8809,50867.0
2017-01-05 15:10:00,73.05,73.07,72.97,72.98,53123.0,57.8809,57.8967,57.8175,57.8254,53123.0
2017-01-05 15:20:00,72.98,73.05,72.98,73.04,117905.0,57.8254,57.8809,57.8254,57.8729,117905.0
2017-01-05 15:30:00,73.04,73.07,72.98,73.0,77046.0,57.8729,57.8967,57.8254,57.8413,77046.0
2017-01-05 15:40:00,73.0,73.01,72.96,72.98,88410.0,57.8413,57.8492,57.8096,57.8254,88410.0
2017-01-05 15:50:00,72.99,73.0,72.9,72.92,273007.0,57.8333,57.8413,57.762,57.7779,273007.0
2017-01-06 09:30:00,72.85,72.9,72.47,72.82,172766.0,57.7224,57.762,57.4213,57.6986,172766.0
2017-01-06 09:40:00,72.81,73.08,72.79,72.9,76213.0,57.6907,57.9046,57.6749,57.762,76213.0
2017-01-06 09:50:00,72.9,73.29,72.9,73.28,84007.0,57.762,58.071,57.762,58.0631,84007.0
2017-01-06 10:00:00,73.25,73.45,73.22,73.26,128264.0,58.0393,58.1978,58.0156,58.0473,128264.0
2017-01-06 10:10:00,73.25,73.29,73.14,73.15,152690.0,58.0393,58.071,57.9522,57.9601,152690.0
2017-01-06 10:20:00,73.16,73.24,73.14,73.2,82682.0,57.968,58.0314,57.9522,57.9997,82682.0
2017-01-06 10:30:00,73.2,73.2,73.04,73.13,68365.0,57.9997,57.9997,57.8729,57.9443,68365.0
2017-01-06 10:40:00,73.14,73.27,73.13,73.22,109239.0,57.9522,58.0552,57.9443,58.0156,109239.0
2017-01-06 10:50:00,73.22,73.41,73.19,73.33,128824.0,58.0156,58.1661,57.9918,58.1027,128824.0
2017-01-06 11:00:00,73.34,73.36,73.21,73.22,88661.0,58.1106,58.1265,58.0076,58.0156,88661.0
2017-01-06 11:10:00,73.22,73.38,73.21,73.3,36498.0,58.0156,58.1423,58.0076,58.079,36498.0
2017-01-06 11:20:00,73.29,73.49,73.29,73.48,64871.0,58.071,58.2295,58.071,58.2216,64871.0
2017-01-06 11:30:00,73.48,73.49,73.33,73.41,81597.0,58.2216,58.2295,58.1027,58.1661,81597.0
2017-01-06 11:40:00,73.41,73.54,73.39,73.52,28337.0,58.1661,58.2691,58.1503,58.2533,28337.0
2017-01-06 11:50:00,73.53,73.57,73.49,73.57,92348.0,58.2612,58.2929,58.2295,58.2929,92348.0
2017-01-06 12:00:00,73.56,73.63,73.54,73.59,64488.0,58.285,58.3404,58.2691,58.3087,64488.0
2017-01-06 12:10:00,73.59,73.72,73.58,73.71,44340.0,58.3087,58.4117,58.3008,58.4038,44340.0
2017-01-06 12:20:00,73.73,73.76,73.67,73.69,83451.0,58.4197,58.4434,58.3721,58.388,83451.0
2017-01-06 12:30:00,73.68,73.75,73.64,73.66,59127.0,58.38,58.4355,58.3484,58.3642,59127.0
2017-01-06 12:40:00,73.66,73.72,73.65,73.65,77792.0,58.3642,58.4117,58.3563,58.3563,77792.0
2017-01-06 12:50:00,73.65,73.83,73.65,73.81,85941.0,58.3563,58.4989,58.3563,58.4831,85941.0
2017-01-06 13:00:00,73.8,73.88,73.76,73.78,76998.0,58.4751,58.5385,58.4434,58.4593,76998.0
2017-01-06 13:10:00,73.78,73.89,73.78,73.88,43821.0,58.4593,58.5464,58.4593,58.5385,43821.0
2017-01-06 13:20:00,73.88,73.94,73.84,73.89,137536.0,58.5385,58.5861,58.5068,58.5464,137536.0
2017-01-06 13:30:00,73.89,74.03,73.87,74.02,108598.0,58.5464,58.6574,58.5306,58.6494,108598.0
2017-01-06 13:40:00,74.02,74.07,73.99,74.02,103683.0,58.6494,58.6891,58.6257,58.6494,103683.0
2017-01-06 13:50:00,74.02,74.06,74.0,74.06,60111.0,58.6494,58.6811,58.6336,58.6811,60111.0
2017-01-06 14:00:00,74.06,74.2,74.05,74.14,114438.0,58.6811,58.7921,58.6732,58.7445,114438.0
2017-01-06 14:10:00,74.14,74.19,74.1,74.14,56188.0,58.7445,58.7841,58.7128,58.7445,56188.0
2017-01-06 14:20:00,74.15,74.15,74.03,74.08,107132.0,58.7524,58.7524,58.6574,58.697,107132.0
2017-01-06 14:30:00,74.07,74.16,74.05,74.05,98294.0,58.6891,58.7604,58.6732,58.6732,98294.0
2017-01-06 14:40:00,74.05,74.1,73.97,73.97,198092.0,58.6732,58.7128,58.6098,58.6098,198092.0
2017-01-06 14:50:00,73.98,74.08,73.96,74.06,84645.0,58.6177,58.697,58.6019,58.6811,84645.0
2017-01-06 15:00:00,74.06,74.19,74.02,74.16,97960.0,58.6811,58.7841,58.6494,58.7604,97960.0
2017-01-06 15:10:00,74.17,74.22,74.14,74.17,150987.0,58.7683,58.8079,58.7445,58.7683,150987.0
2017-01-06 15:20:00,74.17,74.19,74.12,74.18,81094.0,58.7683,58.7841,58.7287,58.7762,81094.0
2017-01-06 15:30:00,74.17,74.23,74.16,74.2,146473.0,58.7683,58.8158,58.7604,58.7921,146473.0
2017-01-06 15:40:00,74.2,74.28,74.2,74.22,208534.0,58.7921,58.8555,58.7921,58.8079,208534.0
2017-01-06 15:50:00,74.23,74.26,74.11,74.15,605835.0,58.8158,58.8396,58.7208,58.7524,605835.0
2017-01-09 09:30:00,74.51,75.16,74.5,75.12,316501.0,59.0377,59.5527,59.0298,59.521,316501.0
2017-01-09 09:40:00,75.13,75.22,74.83,74.91,176436.0,59.5289,59.6003,59.2912,59.3546,176436.0
2017-01-09 09:50:00,74.93,74.98,74.79,74.83,142795.0,59.3705,59.4101,59.2595,59.2912,142795.0
2017-01-09 10:00:00,74.83,74.94,74.55,74.66,103309.0,59.2912,59.3784,59.0694,59.1565,103309.0
2017-01-09 10:10:00,74.66,74.78,74.56,74.75,94659.0,59.1565,59.2516,59.0773,59.2279,94659.0
2017-01-09 10:20:00,74.75,74.93,74.74,74.89,84636.0,59.2279,59.3705,59.2199,59.3388,84636.0
2017-01-09 10:30:00,74.88,74.89,74.7,74.81,73747.0,59.3309,59.3388,59.1882,59.2754,73747.0
2017-01-09 10:40:00,74.81,74.88,74.69,74.85,75388.0,59.2754,59.3309,59.1803,59.3071,75388.0
2017-01-09 10:50:00,74.86,74.92,74.81,74.86,72753.0,59.315,59.3626,59.2754,59.315,72753.0
2017-01-09 11:00:00,74.86,74.89,74.76,74.83,61780.0,59.315,59.3388,59.2358,59.2912,61780.0
2017-01-09 11:10:00,74.83,74.85,74.73,74.83,52269.0,59.2912,59.3071,59.212,59.2912,52269.0
2017-01-09 11:20:00,74.83,74.85,74.69,74.76,59521.0,59.2912,59.3071,59.1803,59.2358,59521.0
2017-01-09 11:30:00,74.76,74.84,74.73,74.8,55232.0,59.2358,59.2992,59.212,59.2675,55232.0
2017-01-09 11:40:00,74.79,74.83,74.73,74.8,37263.0,59.2595,59.2912,59.212,59.2675,37263.0
2017-01-09 11:50:00,74.81,74.84,74.73,74.8,56946.0,59.2754,59.2992,59.212,59.2675,56946.0
2017-01-09 12:00:00,74.79,74.83,74.71,74.72,44259.0,59.2595,59.2912,59.1962,59.2041,44259.0
2017-01-09 12:10:00,74.73,74.75,74.59,74.64,41835.0,59.212,59.2279,59.1011,59.1407,41835.0
2017-01-09 12:20:00,74.64,74.72,74.64,74.67,37132.0,59.1407,59.2041,59.1407,59.1645,37132.0
2017-01-09 12:30:00,74.66,74.71,74.59,74.59,38034.0,59.1565,59.1962,59.1011,59.1011,38034.0
2017-01-09 12:40:00,74.58,74.65,74.58,74.6,23691.0,59.0932,59.1486,59.0932,59.109,23691.0
2017-01-09 12:50:00,74.6,74.65,74.57,74.59,69147.0,59.109,59.1486,59.0852,59.1011,69147.0
2017-01-09 13:00:00,74.58,74.58,74.45,74.48,95631.0,59.0932,59.0932,58.9902,59.0139,95631.0
2017-01-09 13:10:00,74.48,74.59,74.46,74.54,38636.0,59.0139,59.1011,58.9981,59.0615,38636.0
2017-01-09 13:20:00,74.54,74.55,74.43,74.47,34055.0,59.0615,59.0694,58.9743,59.006,34055.0
2017-01-09 13:30:00,74.46,74.48,74.41,74.43,48520.0,58.9981,59.0139,58.9585,58.9743,48520.0
2017-01-09 13:40:00,74.44,74.46,74.4,74.43,69925.0,58.9822,58.9981,58.9505,58.9743,69925.0
2017-01-09 13:50:00,74.43,74.43,74.35,74.38,43554.0,58.9743,58.9743,58.9109,58.9347,43554.0
2017-01-09 14:00:00,74.38,74.39,74.3,74.32,44890.0,58.9347,58.9426,58.8713,58.8871,44890.0
2017-01-09 14:10:00,74.31,74.32,74.22,74.31,60459.0,58.8792,58.8871,58.8079,58.8792,60459.0
2017-01-09 14:20:00,74.32,74.46,74.32,74.37,71737.0,58.8871,58.9981,58.8871,58.9268,71737.0
2017-01-09 14:30:00,74.37,74.37,74.24,74.24,48659.0,58.9268,58.9268,58.8238,58.8238,48659.0
2017-01-09 14:40:00,74.24,74.25,74.18,74.2,70265.0,58.8238,58.8317,58.7762,58.7921,70265.0
2017-01-09 14:50:00,74.2,74.23,74.16,74.2,60617.0,58.7921,58.8158,58.7604,58.7921,60617.0
2017-01-09 15:00:00,74.2,74.32,74.19,74.31,66925.0,58.7921,58.8871,58.7841,58.8792,66925.0
2017-01-09 15:10:00,74.31,74.39,74.3,74.39,59980.0,58.8792,58.9426,58.8713,58.9426,59980.0
2017-01-09 15:20:00,74.38,74.44,74.32,74.43,84720.0,58.9347,58.9822,58.8871,58.9743,84720.0
2017-01-09 15:30:00,74.43,74.44,74.37,74.37,84374.0,58.9743,58.9822,58.9268,58.9268,84374.0
2017-01-09 15:40:00,74.38,74.41,74.34,74.4,151187.0,58.9347,58.9585,58.903,58.9505,151187.0
2017-01-09 15:50:00,74.41,74.42,74.29,74.33,235179.0,58.9585,58.9664,58.8634,58.8951,235179.0
2017-01-10 09:30:00,74.62,74.65,74.31,74.41,125524.0,59.1249,59.1486,58.8792,58.9585,125524.0
2017-01-10 09:40:00,74.42,74.49,74.35,74.42,45433.0,58.9664,59.0218,58.9109,58.9664,45433.0
2017-01-10 09:50:00,74.42,74.52,74.24,74.26,85247.0,58.9664,59.0456,58.8238,58.8396,85247.0
2017-01-10 10:00:00,74.27,74.34,74.21,74.22,67663.0,58.8475,58.903,58.8,58.8079,67663.0
2017-01-10 10:10:00,74.22,74.34,74.06,74.31,180011.0,58.8079,58.903,58.6811,58.8792,180011.0
2017-01-10 10:20:00,74.31,74.39,74.22,74.36,62534.0,58.8792,58.9426,58.8079,58.9188,62534.0
2017-01-10 10:30:00,74.36,74.65,74.36,74.64,160099.0,58.9188,59.1486,58.9188,59.1407,160099.0
2017-01-10 10:40:00,74.64,74.71,74.54,74.67,56547.0,59.1407,59.1962,59.0615,59.1645,56547.0
2017-01-10 10:50:00,74.67,74.75,74.62,74.64,34962.0,59.1645,59.2279,59.1249,59.1407,34962.0
2017-01-10 11:00:00,74.64,74.82,74.63,74.76,62650.0,59.1407,59.2833,59.1328,59.2358,62650.0
2017-01-10 11:10:00,74.77,74.8,74.67,74.69,35924.0,59.2437,59.2675,59.1645,59.1803,35924.0
2017-01-10 11:20:00,74.69,74.83,74.68,74.77,139648.0,59.1803,59.2912,59.1724,59.2437,139648.0
2017-01-10 11:30:00,74.77,74.79,74.67,74.78,43344.0,59.2437,59.2595,59.1645,59.2516,43344.0
2017-01-10 11:40:00,74.78,74.79,74.69,74.74,46968.0,59.2516,59.2595,59.1803,59.2199,46968.0
2017-01-10 11:50:00,74.74,74.75,74.66,74.69,34942.0,59.2199,59.2279,59.1565,59.1803,34942.0
2017-01-10 12:00:00,74.7,74.72,74.66,74.7,19384.0,59.1882,59.2041,59.1565,59.1882,19384.0
2017-01-10 12:10:00,74.71,74.8,74.69,74.73,38783.0,59.1962,59.2675,59.1803,59.212,38783.0
2017-01-10 12:20:00,74.73,74.73,74.67,74.69,79995.0,59.212,59.212,59.1645,59.1803,79995.0
2017-01-10 12:30:00,74.7,74.72,74.66,74.67,26597.0,59.1882,59.2041,59.1565,59.1645,26597.0
2017-01-10 12:40:00,74.67,74.69,74.57,74.57,23864.0,59.1645,59.1803,59.0852,59.0852,23864.0
2017-01-10 12:50:00,74.58,74.59,74.52,74.53,19861.0,59.0932,59.1011,59.0456,59.0535,19861.0
2017-01-10 13:00:00,74.53,74.66,74.52,74.63,54286.0,59.0535,59.1565,59.0456,59.1328,54286.0
2017-01-10 13:10:00,74.63,74.64,74.59,74.63,25708.0,59.1328,59.1407,59.1011,59.1328,25708.0
2017-01-10 13:20:00,74.62,74.63,74.53,74.57,21784.0,59.1249,59.1328,59.0535,59.0852,21784.0
2017-01-10 13:30:00,74.57,74.67,74.55,74.67,29278.0,59.0852,59.1645,59.0694,59.1645,29278.0
2017-01-10 13:40:00,74.66,74.67,74.57,74.61,34746.0,59.1565,59.1645,59.0852,59.1169,34746.0
2017-01-10 13:50:00,74.61,74.63,74.5,74.53,95966.0,59.1169,59.1328,59.0298,59.0535,95966.0
2017-01-10 14:00:00,74.53,74.53,74.43,74.52,52009.0,59.0535,59.0535,58.9743,59.0456,52009.0
2017-01-10 14:10:00,74.52,74.6,74.52,74.6,57785.0,59.0456,59.109,59.0456,59.109,57785.0
2017-01-10 14:20:00,74.61,74.66,74.56,74.56,44620.0,59.1169,59.1565,59.0773,59.0773,44620.0
2017-01-10 14:30:00,74.56,74.64,74.54,74.58,52676.0,59.0773,59.1407,59.0615,59.0932,52676.0
2017-01-10 14:40:00,74.58,74.64,74.57,74.6,63365.0,59.0932,59.1407,59.0852,59.109,63365.0
2017-01-10 14:50:00,74.6,74.6,74.54,74.59,65066.0,59.109,59.109,59.0615,59.1011,65066.0
2017-01-10 15:00:00,74.59,74.6,74.53,74.56,62916.0,59.1011,59.109,59.0535,59.0773,62916.0
2017-01-10 15:10:00,74.56,74.6,74.55,74.56,69375.0,59.0773,59.109,59.0694,59.0773,69375.0
2017-01-10 15:20:00,74.56,74.6,74.52,74.55,80104.0,59.0773,59.109,59.0456,59.0694,80104.0
2017-01-10 15:30:00,74.55,74.67,74.54,74.66,121227.0,59.0694,59.1645,59.0615,59.1565,121227.0
2017-01-10 15:40:00,74.65,74.69,74.59,74.59,133906.0,59.1486,59.1803,59.1011,59.1011,133906.0
2017-01-10 15:50:00,74.6,74.64,74.56,74.6,317846.0,59.109,59.1407,59.0773,59.109,317846.0
2017-01-11 09:30:00,74.64,74.68,74.47,74.59,118358.0,59.1407,59.1724,59.006,59.1011,118358.0
2017-01-11 09:40:00,74.58,74.65,74.46,74.65,101669.0,59.0932,59.1486,58.9981,59.1486,101669.0
2017-01-11 09:50:00,74.65,74.9,74.61,74.9,106630.0,59.1486,59.3467,59.1169,59.3467,106630.0
2017-01-11 10:00:00,74.88,74.89,74.77,74.78,69848.0,59.3309,59.3388,59.2437,59.2516,69848.0
2017-01-11 10:10:00,74.78,74.9,74.76,74.9,95259.0,59.2516,59.3467,59.2358,59.3467,95259.0
2017-01-11 10:20:00,74.9,74.96,74.75,74.89,59644.0,59.3467,59.3942,59.2279,59.3388,59644.0
2017-01-11 10:30:00,74.87,75.0,74.85,74.94,101675.0,59.3229,59.4259,59.3071,59.3784,101675.0
2017-01-11 10:40:00,74.93,74.95,74.83,74.86,113667.0,59.3705,59.3863,59.2912,59.315,113667.0
2017-01-11 10:50:00,74.86,74.89,74.79,74.88,87185.0,59.315,59.3388,59.2595,59.3309,87185.0
2017-01-11 11:00:00,74.88,74.93,74.85,74.9,46366.0,59.3309,59.3705,59.3071,59.3467,46366.0
2017-01-11 11:10:00,74.9,74.95,74.83,74.95,119244.0,59.3467,59.3863,59.2912,59.3863,119244.0
2017-01-11 11:20:00,74.95,74.98,74.74,74.75,146812.0,59.3863,59.4101,59.2199,59.2279,146812.0
2017-01-11 11:30:00,74.74,74.79,74.47,74.71,146104.0,59.2199,59.2595,59.006,59.1962,146104.0
2017-01-11 11:40:00,74.7,74.88,74.67,74.82,42878.0,59.1882,59.3309,59.1645,59.2833,42878.0
2017-01-11 11:50:00,74.82,74.99,74.81,74.98,54763.0,59.2833,59.418,59.2754,59.4101,54763.0
2017-01-11 12:00:00,74.99,75.09,74.94,75.09,94533.0,59.418,59.4973,59.3784,59.4973,94533.0
2017-01-11 12:10:00,75.09,75.16,75.02,75.1,106385.0,59.4973,59.5527,59.4418,59.5052,106385.0
2017-01-11 12:20:00,75.09,75.19,74.99,75.17,73413.0,59.4973,59.5765,59.418,59.5606,73413.0
2017-01-11 12:30:00,75.18,75.19,75.05,75.12,48343.0,59.5686,59.5765,59.4656,59.521,48343.0
2017-01-11 12:40:00,75.12,75.12,74.96,75.02,50522.0,59.521,59.521,59.3942,59.4418,50522.0
2017-01-11 12:50:00,75.01,75.13,75.0,75.13,44395.0,59.4339,59.5289,59.4259,59.5289,44395.0
2017-01-11 13:00:00,75.12,75.15,75.09,75.1,62582.0,59.521,59.5448,59.4973,59.5052,62582.0
2017-01-11 13:10:00,75.1,75.1,74.93,74.96,47957.0,59.5052,59.5052,59.3705,59.3942,47957.0
2017-01-11 13:20:00,74.98,75.04,74.85,74.85,39275.0,59.4101,59.4576,59.3071,59.3071,39275.0
2017-01-11 13:30:00,74.84,74.92,74.75,74.84,161439.0,59.2992,59.3626,59.2279,59.2992,161439.0
2017-01-11 13:40:00,74.84,74.91,74.79,74.82,58917.0,59.2992,59.3546,59.2595,59.2833,58917.0
2017-01-11 13:50:00,74.83,74.9,74.77,74.81,78064.0,59.2912,59.3467,59.2437,59.2754,78064.0
2017-01-11 14:00:00,74.81,74.91,74.81,74.83,34197.0,59.2754,59.3546,59.2754,59.2912,34197.0
2017-01-11 14:10:00,74.84,74.92,74.81,74.86,61208.0,59.2992,59.3626,59.2754,59.315,61208.0
2017-01-11 14:20:00,74.86,74.88,74.81,74.86,44435.0,59.315,59.3309,59.2754,59.315,44435.0
2017-01-11 14:30:00,74.85,74.96,74.84,74.9,82392.0,59.3071,59.3942,59.2992,59.3467,82392.0
2017-01-11 14:40:00,74.9,74.9,74.82,74.87,50611.0,59.3467,59.3467,59.2833,59.3229,50611.0
2017-01-11 14:50:00,74.88,74.9,74.82,74.9,33248.0,59.3309,59.3467,59.2833,59.3467,33248.0
2017-01-11 15:00:00,74.89,74.91,74.83,74.85,53743.0,59.3388,59.3546,59.2912,59.3071,53743.0
2017-01-11 15:10:00,74.85,74.9,74.81,74.87,67105.0,59.3071,59.3467,59.2754,59.3229,67105.0
2017-01-11 15:20:00,74.87,74.95,74.82,74.95,56764.0,59.3229,59.3863,59.2833,59.3863,56764.0
2017-01-11 15:30:00,74.96,75.06,74.93,75.05,90056.0,59.3942,59.4735,59.3705,59.4656,90056.0
2017-01-11 15:40:00,75.05,75.08,75.0,75.07,123866.0,59.4656,59.4893,59.4259,59.4814,123866.0
2017-01-11 15:50:00,75.07,75.2,75.07,75.2,390709.0,59.4814,59.5844,59.4814,59.5844,390709.0
2017-01-12 09:30:00,75.0,75.0,74.51,74.6,171957.0,59.4259,59.4259,59.0377,59.109,171957.0
2017-01-12 09:40:00,74.59,74.64,74.52,74.56,99600.0,59.1011,59.1407,59.0456,59.0773,99600.0
2017-01-12 09:50:00,74.57,74.59,74.39,74.51,84527.0,59.0852,59.1011,58.9426,59.0377,84527.0
2017-01-12 10:00:00,74.51,74.56,74.09,74.09,93725.0,59.0377,59.0773,58.7049,58.7049,93725.0
2017-01-12 10:10:00,74.11,74.4,74.1,74.36,66845.0,58.7208,58.9505,58.7128,58.9188,66845.0
2017-01-12 10:20:00,74.35,74.56,74.35,74.52,67473.0,58.9109,59.0773,58.9109,59.0456,67473.0
2017-01-12 10:30:00,74.52,74.59,74.29,74.29,71079.0,59.0456,59.1011,58.8634,58.8634,71079.0
2017-01-12 10:40:00,74.28,74.48,74.28,74.47,77079.0,58.8555,59.0139,58.8555,59.006,77079.0
2017-01-12 10:50:00,74.46,74.47,74.24,74.29,68044.0,58.9981,59.006,58.8238,58.8634,68044.0
2017-01-12 11:00:00,74.28,74.33,74.2,74.32,63652.0,58.8555,58.8951,58.7921,58.8871,63652.0
2017-01-12 11:10:00,74.34,74.5,74.31,74.47,81039.0,58.903,59.0298,58.8792,59.006,81039.0
2017-01-12 11:20:00,74.46,74.61,74.46,74.59,112875.0,58.9981,59.1169,58.9981,59.1011,112875.0
2017-01-12 11:30:00,74.6,74.61,74.5,74.58,66144.0,59.109,59.1169,59.0298,59.0932,66144.0
2017-01-12 11:40:00,74.58,74.6,74.47,74.56,71008.0,59.0932,59.109,59.006,59.0773,71008.0
2017-01-12 11:50:00,74.56,74.58,74.42,74.55,75434.0,59.0773,59.0932,58.9664,59.0694,75434.0
2017-01-12 12:00:00,74.55,74.64,74.53,74.64,65993.0,59.0694,59.1407,59.0535,59.1407,65993.0
2017-01-12 12:10:00,74.64,74.94,74.63,74.94,88985.0,59.1407,59.3784,59.1328,59.3784,88985.0
2017-01-12 12:20:00,74.93,74.98,74.91,74.96,46529.0,59.3705,59.4101,59.3546,59.3942,46529.0
2017-01-12 12:30:00,74.97,75.11,74.97,75.06,67072.0,59.4022,59.5131,59.4022,59.4735,67072.0
2017-01-12 12:40:00,75.06,75.09,74.99,75.03,63409.0,59.4735,59.4973,59.418,59.4497,63409.0
2017-01-12 12:50:00,75.03,75.06,74.93,74.94,44469.0,59.4497,59.4735,59.3705,59.3784,44469.0
2017-01-12 13:00:00,74.95,74.99,74.9,74.97,40862.0,59.3863,59.418,59.3467,59.4022,40862.0
2017-01-12 13:10:00,74.96,75.05,74.96,75.0,33855.0,59.3942,59.4656,59.3942,59.4259,33855.0
2017-01-12 13:20:00,75.0,75.05,74.97,74.98,23935.0,59.4259,59.4656,59.4022,59.4101,23935.0
2017-01-12 13:30:00,75.0,75.06,74.98,75.03,35054.0,59.4259,59.4735,59.4101,59.4497,35054.0
2017-01-12 13:40:00,75.03,75.14,75.01,75.13,45392.0,59.4497,59.5369,59.4339,59.5289,45392.0
2017-01-12 13:50:00,75.13,75.13,75.01,75.04,90639.0,59.5289,59.5289,59.4339,59.4576,90639.0
2017-01-12 14:00:00,75.04,75.07,74.91,74.93,39296.0,59.4576,59.4814,59.3546,59.3705,39296.0
2017-01-12 14:10:00,74.92,75.02,74.92,74.96,49225.0,59.3626,59.4418,59.3626,59.3942,49225.0
2017-01-12 14:20:00,74.96,75.03,74.92,75.01,48162.0,59.3942,59.4497,59.3626,59.4339,48162.0
2017-01-12 14:30:00,75.0,75.03,74.95,74.95,227432.0,59.4259,59.4497,59.3863,59.3863,227432.0
2017-01-12 14:40:00,74.95,74.98,74.87,74.9,47141.0,59.3863,59.4101,59.3229,59.3467,47141.0
2017-01-12 14:50:00,74.89,74.96,74.88,74.96,54896.0,59.3388,59.3942,59.3309,59.3942,54896.0
2017-01-12 15:00:00,74.95,74.96,74.86,74.86,86329.0,59.3863,59.3942,59.315,59.315,86329.0
2017-01-12 15:10:00,74.87,74.9,74.86,74.88,62791.0,59.3229,59.3467,59.315,59.3309,62791.0
2017-01-12 15:20:00,74.88,74.93,74.87,74.91,127699.0,59.3309,59.3705,59.3229,59.3546,127699.0
2017-01-12 15:30:00,74.91,74.95,74.88,74.91,154417.0,59.3546,59.3863,59.3309,59.3546,154417.0
2017-01-12 15:40:00,74.91,74.95,74.87,74.88,214718.0,59.3546,59.3863,59.3229,59.3309,214718.0
2017-01-12 15:50:00,74.88,74.91,74.83,74.84,552067.0,59.3309,59.3546,59.2912,59.2992,552067.0
2017-01-13 09:30:00,74.83,74.99,74.73,74.8,135240.0,59.2912,59.418,59.212,59.2675,135240.0
2017-01-13 09:40:00,74.8,75.03,74.8,74.98,68210.0,59.2675,59.4497,59.2675,59.4101,68210.0
2017-01-13 09:50:00,74.96,75.0,74.88,74.94,62579.0,59.3942,59.4259,59.3309,59.3784,62579.0
2017-01-13 10:00:00,74.94,74.99,74.83,74.96,62142.0,59.3784,59.418,59.2912,59.3942,62142.0
2017-01-13 10:10:00,74.97,75.06,74.95,75.0,60193.0,59.4022,59.4735,59.3863,59.4259,60193.0
2017-01-13 10:20:00,75.01,75.12,74.95,75.06,93990.0,59.4339,59.521,59.3863,59.4735,93990.0
2017-01-13 10:30:00,75.07,75.15,75.07,75.09,45694.0,59.4814,59.5448,59.4814,59.4973,45694.0
2017-01-13 10:40:00,75.09,75.18,75.06,75.16,36191.0,59.4973,59.5686,59.4735,59.5527,36191.0
2017-01-13 10:50:00,75.17,75.21,75.13,75.13,41306.0,59.5606,59.5923,59.5289,59.5289,41306.0
2017-01-13 11:00:00,75.16,75.23,75.13,75.21,126516.0,59.5527,59.6082,59.5289,59.5923,126516.0
2017-01-13 11:10:00,75.21,75.24,75.17,75.22,49357.0,59.5923,59.6161,59.5606,59.6003,49357.0
2017-01-13 11:20:00,75.22,75.3,75.17,75.22,54427.0,59.6003,59.6636,59.5606,59.6003,54427.0
2017-01-13 11:30:00,75.22,75.25,75.2,75.2,32756.0,59.6003,59.624,59.5844,59.5844,32756.0
2017-01-13 11:40:00,75.2,75.21,75.11,75.15,47470.0,59.5844,59.5923,59.5131,59.5448,47470.0
2017-01-13 11:50:00,75.13,75.2,75.13,75.16,55430.0,59.5289,59.5844,59.5289,59.5527,55430.0
2017-01-13 12:00:00,75.15,75.19,75.04,75.04,94641.0,59.5448,59.5765,59.4576,59.4576,94641.0
2017-01-13 12:10:00,75.05,75.08,75.04,75.07,63628.0,59.4656,59.4893,59.4576,59.4814,63628.0
2017-01-13 12:20:00,75.07,75.09,74.98,75.0,46401.0,59.4814,59.4973,59.4101,59.4259,46401.0
2017-01-13 12:30:00,75.0,75.06,74.99,75.0,32577.0,59.4259,59.4735,59.418,59.4259,32577.0
2017-01-13 12:40:00,75.01,75.05,74.99,74.99,31621.0,59.4339,59.4656,59.418,59.418,31621.0
2017-01-13 12:50:00,75.0,75.05,74.99,75.01,27865.0,59.4259,59.4656,59.418,59.4339,27865.0
2017-01-13 13:00:00,75.01,75.05,74.99,75.02,44156.0,59.4339,59.4656,59.418,59.4418,44156.0
2017-01-13 13:10:00,75.02,75.04,74.98,74.98,20998.0,59.4418,59.4576,59.4101,59.4101,20998.0
2017-01-13 13:20:00,74.99,75.01,74.96,74.97,24949.0,59.418,59.4339,59.3942,59.4022,24949.0
2017-01-13 13:30:00,74.96,75.01,74.96,75.0,23669.0,59.3942,59.4339,59.3942,59.4259,23669.0
2017-01-13 13:40:00,74.99,75.01,74.98,75.0,20830.0,59.418,59.4339,59.4101,59.4259,20830.0
2017-01-13 13:50:00,75.0,75.04,74.99,75.0,24752.0,59.4259,59.4576,59.418,59.4259,24752.0
2017-01-13 14:00:00,74.99,75.02,74.94,74.96,33670.0,59.418,59.4418,59.3784,59.3942,33670.0
2017-01-13 14:10:00,74.96,74.97,74.89,74.92,29908.0,59.3942,59.4022,59.3388,59.3626,29908.0
2017-01-13 14:20:00,74.92,74.96,74.88,74.9,43384.0,59.3626,59.3942,59.3309,59.3467,43384.0
2017-01-13 14:30:00,74.9,74.97,74.9,74.92,53068.0,59.3467,59.4022,59.3467,59.3626,53068.0
2017-01-13 14:40:00,74.92,74.98,74.92,74.95,35033.0,59.3626,59.4101,59.3626,59.3863,35033.0
2017-01-13 14:50:00,74.95,74.97,74.91,74.95,69187.0,59.3863,59.4022,59.3546,59.3863,69187.0
2017-01-13 15:00:00,74.95,74.97,74.91,74.91,152263.0,59.3863,59.4022,59.3546,59.3546,152263.0
2017-01-13 15:10:00,74.91,74.96,74.9,74.91,74903.0,59.3546,59.3942,59.3467,59.3546,74903.0
2017-01-13 15:20:00,74.92,74.94,74.89,74.91,106498.0,59.3626,59.3784,59.3388,59.3546,106498.0
2017-01-13 15:30:00,74.9,74.98,74.87,74.94,90015.0,59.3467,59.4101,59.3229,59.3784,90015.0
2017-01-13 15:40:00,74.95,75.0,74.94,74.97,146150.0,59.3863,59.4259,59.3784,59.4022,146150.0
2017-01-13 15:50:00,74.97,75.0,74.9,75.0,410407.0,59.4022,59.4259,59.3467,59.4259,410407.0
2017-01-17 09:30:00,74.67,74.9,74.6,74.61,155978.0,59.1645,59.3467,59.109,59.1169,155978.0
2017-01-17 09:40:00,74.61,74.71,74.47,74.51,77560.0,59.1169,59.1962,59.006,59.0377,77560.0
2017-01-17 09:50:00,74.51,74.66,74.4,74.62,46904.0,59.0377,59.1565,58.9505,59.1249,46904.0
2017-01-17 10:00:00,74.64,74.77,74.59,74.72,112262.0,59.1407,59.2437,59.1011,59.2041,112262.0
2017-01-17 10:10:00,74.75,74.77,74.63,74.74,157902.0,59.2279,59.2437,59.1328,59.2199,157902.0
2017-01-17 10:20:00,74.73,74.8,74.66,74.7,75406.0,59.212,59.2675,59.1565,59.1882,75406.0
2017-01-17 10:30:00,74.71,74.76,74.7,74.73,64220.0,59.1962,59.2358,59.1882,59.212,64220.0
2017-01-17 10:40:00,74.73,74.84,74.72,74.75,62372.0,59.212,59.2992,59.2041,59.2279,62372.0
2017-01-17 10:50:00,74.75,74.85,74.71,74.84,80295.0,59.2279,59.3071,59.1962,59.2992,80295.0
2017-01-17 11:00:00,74.84,74.87,74.72,74.79,73641.0,59.2992,59.3229,59.2041,59.2595,73641.0
2017-01-17 11:10:00,74.79,74.83,74.69,74.74,62285.0,59.2595,59.2912,59.1803,59.2199,62285.0
2017-01-17 11:20:00,74.74,74.8,74.73,74.78,81718.0,59.2199,59.2675,59.212,59.2516,81718.0
2017-01-17 11:30:00,74.78,74.82,74.76,74.8,54341.0,59.2516,59.2833,59.2358,59.2675,54341.0
2017-01-17 11:40:00,74.81,74.9,74.8,74.89,60133.0,59.2754,59.3467,59.2675,59.3388,60133.0
2017-01-17 11:50:00,74.89,74.94,74.87,74.93,62631.0,59.3388,59.3784,59.3229,59.3705,62631.0
2017-01-17 12:00:00,74.93,74.95,74.88,74.9,43040.0,59.3705,59.3863,59.3309,59.3467,43040.0
2017-01-17 12:10:00,74.9,74.9,74.82,74.84,32223.0,59.3467,59.3467,59.2833,59.2992,32223.0
2017-01-17 12:20:00,74.84,74.86,74.8,74.81,36150.0,59.2992,59.315,59.2675,59.2754,36150.0
2017-01-17 12:30:00,74.83,74.84,74.76,74.78,31830.0,59.2912,59.2992,59.2358,59.2516,31830.0
2017-01-17 12:40:00,74.78,74.82,74.76,74.77,46334.0,59.2516,59.2833,59.2358,59.2437,46334.0
2017-01-17 12:50:00,74.77,74.78,74.65,74.65,32684.0,59.2437,59.2516,59.1486,59.1486,32684.0
2017-01-17 13:00:00,74.66,74.68,74.63,74.64,40004.0,59.1565,59.1724,59.1328,59.1407,40004.0
2017-01-17 13:10:00,74.65,74.73,74.63,74.7,46167.0,59.1486,59.212,59.1328,59.1882,46167.0
2017-01-17 13:20:00,74.7,74.71,74.55,74.56,72855.0,59.1882,59.1962,59.0694,59.0773,72855.0
2017-01-17 13:30:00,74.55,74.57,74.47,74.48,54480.0,59.0694,59.0852,59.006,59.0139,54480.0
2017-01-17 13:40:00,74.49,74.54,74.46,74.53,82491.0,59.0218,59.0615,58.9981,59.0535,82491.0
2017-01-17 13:50:00,74.53,74.57,74.46,74.56,91300.0,59.0535,59.0852,58.9981,59.0773,91300.0
2017-01-17 14:00:00,74.57,74.62,74.53,74.58,233987.0,59.0852,59.1249,59.0535,59.0932,233987.0
2017-01-17 14:10:00,74.57,74.61,74.51,74.51,58861.0,59.0852,59.1169,59.0377,59.0377,58861.0
2017-01-17 14:20:00,74.51,74.54,74.46,74.51,51740.0,59.0377,59.0615,58.9981,59.0377,51740.0
2017-01-17 14:30:00,74.5,74.51,74.43,74.5,76908.0,59.0298,59.0377,58.9743,59.0298,76908.0
2017-01-17 14:40:00,74.5,74.54,74.47,74.5,81424.0,59.0298,59.0615,59.006,59.0298,81424.0
2017-01-17 14:50:00,74.51,74.52,74.44,74.49,88671.0,59.0377,59.0456,58.9822,59.0218,88671.0
2017-01-17 15:00:00,74.5,74.5,74.29,74.3,80370.0,59.0298,59.0298,58.8634,58.8713,80370.0
2017-01-17 15:10:00,74.3,74.45,74.3,74.43,86336.0,58.8713,58.9902,58.8713,58.9743,86336.0
2017-01-17 15:20:00,74.43,74.44,74.39,74.39,95970.0,58.9743,58.9822,58.9426,58.9426,95970.0
2017-01-17 15:30:00,74.4,74.47,74.4,74.41,142521.0,58.9505,59.006,58.9505,58.9585,142521.0
2017-01-17 15:40:00,74.41,74.42,74.35,74.38,162822.0,58.9585,58.9664,58.9109,58.9347,162822.0
2017-01-17 15:50:00,74.38,74.49,74.37,74.49,491377.0,58.9347,59.0218,58.9268,59.0218,491377.0
2017-01-18 09:30:00,74.73,74.77,74.4,74.71,266955.0,59.212,59.2437,58.9505,59.1962,266955.0
2017-01-18 09:40:00,74.69,74.81,74.62,74.81,254994.0,59.1803,59.2754,59.1249,59.2754,254994.0
2017-01-18 09:50:00,74.81,74.84,74.66,74.67,165292.0,59.2754,59.2992,59.1565,59.1645,165292.0
2017-01-18 10:00:00,74.67,74.69,74.53,74.53,149746.0,59.1645,59.1803,59.0535,59.0535,149746.0
2017-01-18 10:10:00,74.53,74.59,74.46,74.55,161846.0,59.0535,59.1011,58.9981,59.0694,161846.0
2017-01-18 10:20:00,74.55,74.56,74.46,74.48,66399.0,59.0694,59.0773,58.9981,59.0139,66399.0
2017-01-18 10:30:00,74.48,74.56,74.48,74.55,116643.0,59.0139,59.0773,59.0139,59.0694,116643.0
2017-01-18 10:40:00,74.54,74.54,74.36,74.37,89230.0,59.0615,59.0615,58.9188,58.9268,89230.0
2017-01-18 10:50:00,74.36,74.5,74.34,74.47,114569.0,58.9188,59.0298,58.903,59.006,114569.0
2017-01-18 11:00:00,74.47,74.49,74.42,74.45,93542.0,59.006,59.0218,58.9664,58.9902,93542.0
2017-01-18 11:10:00,74.46,74.46,74.39,74.41,99250.0,58.9981,58.9981,58.9426,58.9585,99250.0
2017-01-18 11:20:00,74.4,74.46,74.39,74.45,103180.0,58.9505,58.9981,58.9426,58.9902,103180.0
2017-01-18 11:30:00,74.45,74.46,74.43,74.45,118895.0,58.9902,58.9981,58.9743,58.9902,118895.0
2017-01-18 11:40:00,74.45,74.46,74.4,74.4,59470.0,58.9902,58.9981,58.9505,58.9505,59470.0
2017-01-18 11:50:00,74.4,74.44,74.32,74.36,68008.0,58.9505,58.9822,58.8871,58.9188,68008.0
2017-01-18 12:00:00,74.35,74.46,74.33,74.42,58540.0,58.9109,58.9981,58.8951,58.9664,58540.0
2017-01-18 12:10:00,74.43,74.45,74.39,74.39,60061.0,58.9743,58.9902,58.9426,58.9426,60061.0
2017-01-18 12:20:00,74.39,74.44,74.39,74.43,44838.0,58.9426,58.9822,58.9426,58.9743,44838.0
2017-01-18 12:30:00,74.42,74.45,74.4,74.41,59379.0,58.9664,58.9902,58.9505,58.9585,59379.0
2017-01-18 12:40:00,74.42,74.44,74.4,74.42,36116.0,58.9664,58.9822,58.9505,58.9664,36116.0
2017-01-18 12:50:00,74.42,74.42,74.29,74.32,31937.0,58.9664,58.9664,58.8634,58.8871,31937.0
2017-01-18 13:00:00,74.31,74.44,74.3,74.4,47073.0,58.8792,58.9822,58.8713,58.9505,47073.0
2017-01-18 13:10:00,74.39,74.42,74.38,74.41,23477.0,58.9426,58.9664,58.9347,58.9585,23477.0
2017-01-18 13:20:00,74.4,74.42,74.36,74.37,27569.0,58.9505,58.9664,58.9188,58.9268,27569.0
2017-01-18 13:30:00,74.39,74.42,74.38,74.41,42737.0,58.9426,58.9664,58.9347,58.9585,42737.0
2017-01-18 13:40:00,74.42,74.42,74.37,74.39,46364.0,58.9664,58.9664,58.9268,58.9426,46364.0
2017-01-18 13:50:00,74.4,74.41,74.37,74.4,39765.0,58.9505,58.9585,58.9268,58.9505,39765.0
2017-01-18 14:00:00,74.41,74.41,74.36,74.4,101952.0,58.9585,58.9585,58.9188,58.9505,101952.0
2017-01-18 14:10:00,74.41,74.41,74.33,74.38,67737.0,58.9585,58.9585,58.8951,58.9347,67737.0
2017-01-18 14:20:00,74.38,74.4,74.3,74.36,83406.0,58.9347,58.9505,58.8713,58.9188,83406.0
2017-01-18 14:30:00,74.36,74.37,74.32,74.33,51133.0,58.9188,58.9268,58.8871,58.8951,51133.0
2017-01-18 14:40:00,74.33,74.33,74.27,74.29,77961.0,58.8951,58.8951,58.8475,58.8634,77961.0
2017-01-18 14:50:00,74.28,74.41,74.28,74.39,82077.0,58.8555,58.9585,58.8555,58.9426,82077.0
2017-01-18 15:00:00,74.39,74.39,74.3,74.31,89141.0,58.9426,58.9426,58.8713,58.8792,89141.0
2017-01-18 15:10:00,74.31,74.33,74.28,74.31,117456.0,58.8792,58.8951,58.8555,58.8792,117456.0
2017-01-18 15:20:00,74.31,74.32,74.25,74.32,137919.0,58.8792,58.8871,58.8317,58.8871,137919.0
2017-01-18 15:30:00,74.33,74.33,74.28,74.3,196718.0,58.8951,58.8951,58.8555,58.8713,196718.0
2017-01-18 15:40:00,74.31,74.32,74.28,74.29,270174.0,58.8792,58.8871,58.8555,58.8634,270174.0
2017-01-18 15:50:00,74.3,74.41,74.29,74.39,630786.0,58.8713,58.9585,58.8634,58.9426,630786.0
2017-01-19 09:30:00,74.46,74.81,74.21,74.68,247203.0,58.9981,59.2754,58.8,59.1724,247203.0
2017-01-19 09:40:00,74.69,74.75,74.6,74.61,104583.0,59.1803,59.2279,59.109,59.1169,104583.0
2017-01-19 09:50:00,74.61,74.76,74.61,74.73,78609.0,59.1169,59.2358,59.1169,59.212,78609.0
2017-01-19 10:00:00,74.73,74.73,74.45,74.49,93918.0,59.212,59.212,58.9902,59.0218,93918.0
2017-01-19 10:10:00,74.49,74.49,74.31,74.39,71446.0,59.0218,59.0218,58.8792,58.9426,71446.0
2017-01-19 10:20:00,74.4,74.41,74.27,74.29,72698.0,58.9505,58.9585,58.8475,58.8634,72698.0
2017-01-19 10:30:00,74.29,74.32,74.21,74.24,80329.0,58.8634,58.8871,58.8,58.8238,80329.0
2017-01-19 10:40:00,74.25,74.31,74.21,74.28,67818.0,58.8317,58.8792,58.8,58.8555,67818.0
2017-01-19 10:50:00,74.28,74.31,74.21,74.29,45726.0,58.8555,58.8792,58.8,58.8634,45726.0
2017-01-19 11:00:00,74.29,74.33,74.15,74.28,71409.0,58.8634,58.8951,58.7524,58.8555,71409.0
2017-01-19 11:10:00,74.28,74.42,74.25,74.42,47342.0,58.8555,58.9664,58.8317,58.9664,47342.0
2017-01-19 11:20:00,74.43,74.52,74.42,74.47,59703.0,58.9743,59.0456,58.9664,59.006,59703.0
2017-01-19 11:30:00,74.47,74.52,74.37,74.42,61846.0,59.006,59.0456,58.9268,58.9664,61846.0
2017-01-19 11:40:00,74.42,74.46,74.39,74.42,74289.0,58.9664,58.9981,58.9426,58.9664,74289.0
2017-01-19 11:50:00,74.42,74.42,74.32,74.32,92747.0,58.9664,58.9664,58.8871,58.8871,92747.0
2017-01-19 12:00:00,74.32,74.36,74.28,74.3,62632.0,58.8871,58.9188,58.8555,58.8713,62632.0
2017-01-19 12:10:00,74.3,74.35,74.28,74.34,50858.0,58.8713,58.9109,58.8555,58.903,50858.0
2017-01-19 12:20:00,74.34,74.35,74.24,74.32,49173.0,58.903,58.9109,58.8238,58.8871,49173.0
2017-01-19 12:30:00,74.32,74.35,74.3,74.31,41779.0,58.8871,58.9109,58.8713,58.8792,41779.0
2017-01-19 12:40:00,74.31,74.33,74.26,74.32,37165.0,58.8792,58.8951,58.8396,58.8871,37165.0
2017-01-19 12:50:00,74.31,74.35,74.28,74.31,61918.0,58.8792,58.9109,58.8555,58.8792,61918.0
2017-01-19 13:00:00,74.32,74.34,74.25,74.31,37565.0,58.8871,58.903,58.8317,58.8792,37565.0
2017-01-19 13:10:00,74.32,74.33,74.28,74.33,71686.0,58.8871,58.8951,58.8555,58.8951,71686.0
2017-01-19 13:20:00,74.33,74.33,74.23,74.25,98709.0,58.8951,58.8951,58.8158,58.8317,98709.0
2017-01-19 13:30:00,74.25,74.33,74.25,74.31,44132.0,58.8317,58.8951,58.8317,58.8792,44132.0
2017-01-19 13:40:00,74.3,74.32,74.26,74.27,45119.0,58.8713,58.8871,58.8396,58.8475,45119.0
2017-01-19 13:50:00,74.28,74.29,74.22,74.23,56406.0,58.8555,58.8634,58.8079,58.8158,56406.0
2017-01-19 14:00:00,74.24,74.27,74.06,74.07,90802.0,58.8238,58.8475,58.6811,58.6891,90802.0
2017-01-19 14:10:00,74.07,74.12,74.03,74.07,59533.0,58.6891,58.7287,58.6574,58.6891,59533.0
2017-01-19 14:20:00,74.07,74.18,74.05,74.16,64612.0,58.6891,58.7762,58.6732,58.7604,64612.0
2017-01-19 14:30:00,74.15,74.16,74.07,74.09,78642.0,58.7524,58.7604,58.6891,58.7049,78642.0
2017-01-19 14:40:00,74.09,74.16,74.06,74.06,85418.0,58.7049,58.7604,58.6811,58.6811,85418.0
2017-01-19 14:50:00,74.06,74.07,73.95,73.95,88452.0,58.6811,58.6891,58.594,58.594,88452.0
2017-01-19 15:00:00,73.96,73.97,73.9,73.92,122976.0,58.6019,58.6098,58.5544,58.5702,122976.0
2017-01-19 15:10:00,73.92,74.01,73.87,73.98,70975.0,58.5702,58.6415,58.5306,58.6177,70975.0
2017-01-19 15:20:00,73.98,74.01,73.93,73.94,99776.0,58.6177,58.6415,58.5781,58.5861,99776.0
2017-01-19 15:30:00,73.95,74.0,73.91,73.97,163562.0,58.594,58.6336,58.5623,58.6098,163562.0
2017-01-19 15:40:00,73.98,73.99,73.9,73.94,160737.0,58.6177,58.6257,58.5544,58.5861,160737.0
2017-01-19 15:50:00,73.94,74.03,73.87,73.88,617459.0,58.5861,58.6574,58.5306,58.5385,617459.0
2017-01-20 09:30:00,74.16,74.89,74.16,74.7,532553.0,58.7604,59.3388,58.7604,59.1882,532553.0
2017-01-20 09:40:00,74.72,74.77,74.34,74.54,178736.0,59.2041,59.2437,58.903,59.0615,178736.0
2017-01-20 09:50:00,74.53,74.66,74.46,74.57,120179.0,59.0535,59.1565,58.9981,59.0852,120179.0
2017-01-20 10:00:00,74.58,74.61,74.52,74.56,67405.0,59.0932,59.1169,59.0456,59.0773,67405.0
2017-01-20 10:10:00,74.57,74.65,74.53,74.63,70435.0,59.0852,59.1486,59.0535,59.1328,70435.0
2017-01-20 10:20:00,74.63,74.64,74.46,74.51,169460.0,59.1328,59.1407,58.9981,59.0377,169460.0
2017-01-20 10:30:00,74.51,74.53,74.45,74.49,243770.0,59.0377,59.0535,58.9902,59.0218,243770.0
2017-01-20 10:40:00,74.48,74.54,74.44,74.52,123116.0,59.0139,59.0615,58.9822,59.0456,123116.0
2017-01-20 10:50:00,74.51,74.56,74.47,74.48,136243.0,59.0377,59.0773,59.006,59.0139,136243.0
2017-01-20 11:00:00,74.49,74.75,74.49,74.74,148450.0,59.0218,59.2279,59.0218,59.2199,148450.0
2017-01-20 11:10:00,74.74,74.75,74.59,74.61,51096.0,59.2199,59.2279,59.1011,59.1169,51096.0
2017-01-20 11:20:00,74.62,74.65,74.51,74.51,37231.0,59.1249,59.1486,59.0377,59.0377,37231.0
2017-01-20 11:30:00,74.5,74.59,74.5,74.57,143995.0,59.0298,59.1011,59.0298,59.0852,143995.0
2017-01-20 11:40:00,74.56,74.63,74.5,74.56,93504.0,59.0773,59.1328,59.0298,59.0773,93504.0
2017-01-20 11:50:00,74.57,74.61,74.54,74.58,51693.0,59.0852,59.1169,59.0615,59.0932,51693.0
2017-01-20 12:00:00,74.58,74.67,74.34,74.46,127277.0,59.0932,59.1645,58.903,58.9981,127277.0
2017-01-20 12:10:00,74.45,74.51,74.33,74.5,88296.0,58.9902,59.0377,58.8951,59.0298,88296.0
2017-01-20 12:20:00,74.5,74.56,74.4,74.45,110456.0,59.0298,59.0773,58.9505,58.9902,110456.0
2017-01-20 12:30:00,74.45,74.45,74.27,74.32,42323.0,58.9902,58.9902,58.8475,58.8871,42323.0
2017-01-20 12:40:00,74.34,74.45,74.33,74.39,64069.0,58.903,58.9902,58.8951,58.9426,64069.0
2017-01-20 12:50:00,74.4,74.47,74.35,74.44,47541.0,58.9505,59.006,58.9109,58.9822,47541.0
2017-01-20 13:00:00,74.45,74.46,74.38,74.42,46983.0,58.9902,58.9981,58.9347,58.9664,46983.0
2017-01-20 13:10:00,74.41,74.45,74.38,74.43,47608.0,58.9585,58.9902,58.9347,58.9743,47608.0
2017-01-20 13:20:00,74.43,74.43,74.33,74.38,121767.0,58.9743,58.9743,58.8951,58.9347,121767.0
2017-01-20 13:30:00,74.38,74.38,74.31,74.36,160544.0,58.9347,58.9347,58.8792,58.9188,160544.0
2017-01-20 13:40:00,74.36,74.38,74.3,74.31,40509.0,58.9188,58.9347,58.8713,58.8792,40509.0
2017-01-20 13:50:00,74.31,74.33,74.25,74.27,51752.0,58.8792,58.8951,58.8317,58.8475,51752.0
2017-01-20 14:00:00,74.27,74.33,74.26,74.3,150327.0,58.8475,58.8951,58.8396,58.8713,150327.0
2017-01-20 14:10:00,74.3,74.33,74.24,74.33,63952.0,58.8713,58.8951,58.8238,58.8951,63952.0
2017-01-20 14:20:00,74.33,74.34,74.23,74.34,154761.0,58.8951,58.903,58.8158,58.903,154761.0
2017-01-20 14:30:00,74.34,74.37,74.31,74.35,64508.0,58.903,58.9268,58.8792,58.9109,64508.0
2017-01-20 14:40:00,74.34,74.52,74.33,74.47,76930.0,58.903,59.0456,58.8951,59.006,76930.0
2017-01-20 14:50:00,74.47,74.52,74.47,74.48,36180.0,59.006,59.0456,59.006,59.0139,36180.0
2017-01-20 15:00:00,74.48,74.63,74.48,74.61,64205.0,59.0139,59.1328,59.0139,59.1169,64205.0
2017-01-20 15:10:00,74.61,74.66,74.54,74.58,56143.0,59.1169,59.1565,59.0615,59.0932,56143.0
2017-01-20 15:20:00,74.57,74.58,74.51,74.55,119004.0,59.0852,59.0932,59.0377,59.0694,119004.0
2017-01-20 15:30:00,74.55,74.65,74.54,74.6,206047.0,59.0694,59.1486,59.0615,59.109,206047.0
2017-01-20 15:40:00,74.59,74.66,74.52,74.65,174506.0,59.1011,59.1565,59.0456,59.1486,174506.0
2017-01-20 15:50:00,74.65,74.83,74.65,74.73,673198.0,59.1486,59.2912,59.1486,59.212,673198.0
2017-01-23 09:30:00,74.8,75.2,74.77,74.98,264826.0,59.2675,59.5844,59.2437,59.4101,264826.0
2017-01-23 09:40:00,74.97,75.03,74.79,74.8,206557.0,59.4022,59.4497,59.2595,59.2675,206557.0
2017-01-23 09:50:00,74.81,74.98,74.77,74.85,185271.0,59.2754,59.4101,59.2437,59.3071,185271.0
2017-01-23 10:00:00,74.85,74.98,74.83,74.91,144656.0,59.3071,59.4101,59.2912,59.3546,144656.0
2017-01-23 10:10:00,74.9,75.0,74.75,74.9,204076.0,59.3467,59.4259,59.2279,59.3467,204076.0
2017-01-23 10:20:00,74.9,74.94,74.81,74.85,158458.0,59.3467,59.3784,59.2754,59.3071,158458.0
2017-01-23 10:30:00,74.84,74.84,74.64,74.74,140677.0,59.2992,59.2992,59.1407,59.2199,140677.0
2017-01-23 10:40:00,74.73,74.88,74.72,74.73,203288.0,59.212,59.3309,59.2041,59.212,203288.0
2017-01-23 10:50:00,74.73,74.82,74.68,74.75,141762.0,59.212,59.2833,59.1724,59.2279,141762.0
2017-01-23 11:00:00,74.73,74.83,74.71,74.8,100259.0,59.212,59.2912,59.1962,59.2675,100259.0
2017-01-23 11:10:00,74.8,74.85,74.73,74.82,175264.0,59.2675,59.3071,59.212,59.2833,175264.0
2017-01-23 11:20:00,74.82,75.15,74.82,75.14,309112.0,59.2833,59.5448,59.2833,59.5369,309112.0
2017-01-23 11:30:00,75.14,75.19,74.94,75.03,163170.0,59.5369,59.5765,59.3784,59.4497,163170.0
2017-01-23 11:40:00,75.02,75.06,74.78,74.83,98808.0,59.4418,59.4735,59.2516,59.2912,98808.0
2017-01-23 11:50:00,74.83,74.83,74.7,74.83,181478.0,59.2912,59.2912,59.1882,59.2912,181478.0
2017-01-23 12:00:00,74.83,74.9,74.8,74.84,67182.0,59.2912,59.3467,59.2675,59.2992,67182.0
2017-01-23 12:10:00,74.84,74.99,74.8,74.97,58714.0,59.2992,59.418,59.2675,59.4022,58714.0
2017-01-23 12:20:00,74.97,75.05,74.94,74.97,48753.0,59.4022,59.4656,59.3784,59.4022,48753.0
2017-01-23 12:30:00,74.97,75.15,74.97,74.98,68397.0,59.4022,59.5448,59.4022,59.4101,68397.0
2017-01-23 12:40:00,74.97,75.05,74.94,74.98,56668.0,59.4022,59.4656,59.3784,59.4101,56668.0
2017-01-23 12:50:00,74.98,75.03,74.9,75.01,60058.0,59.4101,59.4497,59.3467,59.4339,60058.0
2017-01-23 13:00:00,75.01,75.13,75.0,75.08,65877.0,59.4339,59.5289,59.4259,59.4893,65877.0
2017-01-23 13:10:00,75.09,75.13,75.04,75.12,60564.0,59.4973,59.5289,59.4576,59.521,60564.0
2017-01-23 13:20:00,75.13,75.18,75.09,75.15,98780.0,59.5289,59.5686,59.4973,59.5448,98780.0
2017-01-23 13:30:00,75.15,75.39,75.14,75.38,153393.0,59.5448,59.735,59.5369,59.727,153393.0
2017-01-23 13:40:00,75.37,75.39,75.25,75.28,87874.0,59.7191,59.735,59.624,59.6478,87874.0
2017-01-23 13:50:00,75.28,75.32,75.18,75.3,108021.0,59.6478,59.6795,59.5686,59.6636,108021.0
2017-01-23 14:00:00,75.3,75.37,75.26,75.36,105168.0,59.6636,59.7191,59.632,59.7112,105168.0
2017-01-23 14:10:00,75.36,75.4,75.32,75.36,123916.0,59.7112,59.7429,59.6795,59.7112,123916.0
2017-01-23 14:20:00,75.35,75.39,75.26,75.35,96099.0,59.7033,59.735,59.632,59.7033,96099.0
2017-01-23 14:30:00,75.35,75.44,75.35,75.42,111833.0,59.7033,59.7746,59.7033,59.7587,111833.0
2017-01-23 14:40:00,75.42,75.46,75.38,75.42,181569.0,59.7587,59.7904,59.727,59.7587,181569.0
2017-01-23 14:50:00,75.42,75.47,75.37,75.46,105714.0,59.7587,59.7983,59.7191,59.7904,105714.0
2017-01-23 15:00:00,75.46,75.5,75.44,75.46,161055.0,59.7904,59.8221,59.7746,59.7904,161055.0
2017-01-23 15:10:00,75.45,75.51,75.45,75.48,189913.0,59.7825,59.83,59.7825,59.8063,189913.0
2017-01-23 15:20:00,75.49,75.62,75.47,75.6,199788.0,59.8142,59.9172,59.7983,59.9013,199788.0
2017-01-23 15:30:00,75.59,75.66,75.57,75.63,240810.0,59.8934,59.9489,59.8776,59.9251,240810.0
2017-01-23 15:40:00,75.62,75.68,75.58,75.65,197120.0,59.9172,59.9647,59.8855,59.941,197120.0
2017-01-23 15:50:00,75.66,75.74,75.6,75.73,460182.0,59.9489,60.0123,59.9013,60.0044,460182.0
2017-01-24 09:30:00,76.19,76.86,75.91,76.76,383141.0,60.3688,60.8997,60.147,60.8205,383141.0
2017-01-24 09:40:00,76.77,76.84,76.53,76.71,393828.0,60.8284,60.8839,60.6382,60.7809,393828.0
2017-01-24 09:50:00,76.73,76.74,76.52,76.59,239857.0,60.7967,60.8046,60.6303,60.6858,239857.0
2017-01-24 10:00:00,76.59,76.67,76.37,76.57,186012.0,60.6858,60.7492,60.5115,60.6699,186012.0
2017-01-24 10:10:00,76.57,76.76,76.55,76.76,135584.0,60.6699,60.8205,60.6541,60.8205,135584.0
2017-01-24 10:20:00,76.76,76.82,76.55,76.56,192980.0,60.8205,60.868,60.6541,60.662,192980.0
2017-01-24 10:30:00,76.56,76.57,76.35,76.36,215083.0,60.662,60.6699,60.4956,60.5035,215083.0
2017-01-24 10:40:00,76.35,76.53,76.35,76.46,165009.0,60.4956,60.6382,60.4956,60.5828,165009.0
2017-01-24 10:50:00,76.46,76.47,76.33,76.4,111477.0,60.5828,60.5907,60.4798,60.5352,111477.0
2017-01-24 11:00:00,76.4,76.48,76.34,76.4,148389.0,60.5352,60.5986,60.4877,60.5352,148389.0
2017-01-24 11:10:00,76.4,76.47,76.36,76.36,206723.0,60.5352,60.5907,60.5035,60.5035,206723.0
2017-01-24 11:20:00,76.37,76.37,76.15,76.18,160863.0,60.5115,60.5115,60.3371,60.3609,160863.0
2017-01-24 11:30:00,76.19,76.52,76.18,76.52,141592.0,60.3688,60.6303,60.3609,60.6303,141592.0
2017-01-24 11:40:00,76.51,76.66,76.41,76.65,159244.0,60.6224,60.7412,60.5431,60.7333,159244.0
2017-01-24 11:50:00,76.65,76.88,76.63,76.86,168173.0,60.7333,60.9156,60.7175,60.8997,168173.0
2017-01-24 12:00:00,76.87,76.91,76.44,76.45,174272.0,60.9076,60.9393,60.5669,60.5748,174272.0
2017-01-24 12:10:00,76.45,76.62,76.45,76.6,146873.0,60.5748,60.7095,60.5748,60.6937,146873.0
2017-01-24 12:20:00,76.6,76.83,76.6,76.79,89303.0,60.6937,60.8759,60.6937,60.8442,89303.0
2017-01-24 12:30:00,76.77,76.8,76.65,76.79,69427.0,60.8284,60.8522,60.7333,60.8442,69427.0
2017-01-24 12:40:00,76.78,76.85,76.67,76.83,96001.0,60.8363,60.8918,60.7492,60.8759,96001.0
2017-01-24 12:50:00,76.83,76.88,76.8,76.83,88774.0,60.8759,60.9156,60.8522,60.8759,88774.0
2017-01-24 13:00:00,76.84,77.0,76.81,76.94,93590.0,60.8839,61.0106,60.8601,60.9631,93590.0
2017-01-24 13:10:00,76.94,76.98,76.89,76.89,108532.0,60.9631,60.9948,60.9235,60.9235,108532.0
2017-01-24 13:20:00,76.9,76.93,76.87,76.9,143465.0,60.9314,60.9552,60.9076,60.9314,143465.0
2017-01-24 13:30:00,76.89,76.94,76.87,76.89,114016.0,60.9235,60.9631,60.9076,60.9235,114016.0
2017-01-24 13:40:00,76.89,77.1,76.88,77.03,203339.0,60.9235,61.0899,60.9156,61.0344,203339.0
2017-01-24 13:50:00,77.03,77.13,76.98,77.0,187278.0,61.0344,61.1136,60.9948,61.0106,187278.0
2017-01-24 14:00:00,77.02,77.12,77.0,77.08,117873.0,61.0265,61.1057,61.0106,61.074,117873.0
2017-01-24 14:10:00,77.09,77.15,77.03,77.09,123961.0,61.0819,61.1295,61.0344,61.0819,123961.0
2017-01-24 14:20:00,77.09,77.17,77.01,77.01,112950.0,61.0819,61.1453,61.0186,61.0186,112950.0
2017-01-24 14:30:00,77.0,77.09,77.0,77.05,83533.0,61.0106,61.0819,61.0106,61.0503,83533.0
2017-01-24 14:40:00,77.06,77.24,77.05,77.19,137382.0,61.0582,61.2008,61.0503,61.1612,137382.0
2017-01-24 14:50:00,77.18,77.25,77.16,77.2,134467.0,61.1533,61.2087,61.1374,61.1691,134467.0
2017-01-24 15:00:00,77.2,77.29,77.2,77.27,284615.0,61.1691,61.2404,61.1691,61.2246,284615.0
2017-01-24 15:10:00,77.26,77.32,77.22,77.31,209598.0,61.2166,61.2642,61.185,61.2563,209598.0
2017-01-24 15:20:00,77.31,77.31,77.16,77.17,243559.0,61.2563,61.2563,61.1374,61.1453,243559.0
2017-01-24 15:30:00,77.17,77.2,77.11,77.14,218322.0,61.1453,61.1691,61.0978,61.1216,218322.0
2017-01-24 15:40:00,77.14,77.25,77.08,77.13,323281.0,61.1216,61.2087,61.074,61.1136,323281.0
2017-01-24 15:50:00,77.14,77.27,77.07,77.07,523885.0,61.1216,61.2246,61.0661,61.0661,523885.0
2017-01-25 09:30:00,77.74,78.2,77.7,77.95,622957.0,61.597,61.9614,61.5653,61.7634,622957.0
2017-01-25 09:40:00,77.97,78.08,77.39,78.0,344531.0,61.7792,61.8664,61.3196,61.803,344531.0
2017-01-25 09:50:00,77.99,78.09,77.86,77.99,198772.0,61.7951,61.8743,61.6921,61.7951,198772.0
2017-01-25 10:00:00,77.99,78.2,77.75,78.08,408686.0,61.7951,61.9614,61.6049,61.8664,408686.0
2017-01-25 10:10:00,78.08,78.08,77.6,77.6,219057.0,61.8664,61.8664,61.486,61.486,219057.0
2017-01-25 10:20:00,77.6,77.69,77.19,77.52,309286.0,61.486,61.5574,61.1612,61.4227,309286.0
2017-01-25 10:30:00,77.51,77.62,77.35,77.53,158761.0,61.4147,61.5019,61.288,61.4306,158761.0
2017-01-25 10:40:00,77.54,78.08,77.54,78.03,209441.0,61.4385,61.8664,61.4385,61.8268,209441.0
2017-01-25 10:50:00,78.04,78.11,77.83,77.87,156722.0,61.8347,61.8901,61.6683,61.7,156722.0
2017-01-25 11:00:00,77.87,77.95,77.85,77.9,211027.0,61.7,61.7634,61.6841,61.7237,211027.0
2017-01-25 11:10:00,77.9,77.91,77.54,77.58,155155.0,61.7237,61.7317,61.4385,61.4702,155155.0
2017-01-25 11:20:00,77.58,77.84,77.57,77.84,163128.0,61.4702,61.6762,61.4623,61.6762,163128.0
2017-01-25 11:30:00,77.81,77.83,77.67,77.72,141033.0,61.6524,61.6683,61.5415,61.5811,141033.0
2017-01-25 11:40:00,77.72,77.98,77.71,77.93,116590.0,61.5811,61.7871,61.5732,61.7475,116590.0
2017-01-25 11:50:00,77.95,77.95,77.84,77.9,65984.0,61.7634,61.7634,61.6762,61.7237,65984.0
2017-01-25 12:00:00,77.89,77.99,77.86,77.89,63312.0,61.7158,61.7951,61.6921,61.7158,63312.0
2017-01-25 12:10:00,77.88,77.97,77.84,77.94,81072.0,61.7079,61.7792,61.6762,61.7554,81072.0
2017-01-25 12:20:00,77.94,78.14,77.93,78.05,159347.0,61.7554,61.9139,61.7475,61.8426,159347.0
2017-01-25 12:30:00,78.05,78.07,77.98,78.0,61474.0,61.8426,61.8584,61.7871,61.803,61474.0
2017-01-25 12:40:00,78.0,78.05,77.99,78.02,58618.0,61.803,61.8426,61.7951,61.8188,58618.0
2017-01-25 12:50:00,78.02,78.07,78.02,78.02,50649.0,61.8188,61.8584,61.8188,61.8188,50649.0
2017-01-25 13:00:00,78.04,78.16,78.02,78.13,107347.0,61.8347,61.9298,61.8188,61.906,107347.0
2017-01-25 13:10:00,78.14,78.52,78.1,78.33,213021.0,61.9139,62.215,61.8822,62.0645,213021.0
2017-01-25 13:20:00,78.34,78.34,78.26,78.28,73011.0,62.0724,62.0724,62.009,62.0248,73011.0
2017-01-25 13:30:00,78.29,78.29,78.2,78.29,78809.0,62.0328,62.0328,61.9614,62.0328,78809.0
2017-01-25 13:40:00,78.29,78.46,78.28,78.38,111870.0,62.0328,62.1675,62.0248,62.1041,111870.0
2017-01-25 13:50:00,78.38,78.49,78.37,78.45,123096.0,62.1041,62.1912,62.0961,62.1595,123096.0
2017-01-25 14:00:00,78.45,78.5,78.43,78.44,87558.0,62.1595,62.1992,62.1437,62.1516,87558.0
2017-01-25 14:10:00,78.44,78.46,78.3,78.45,78487.0,62.1516,62.1675,62.0407,62.1595,78487.0
2017-01-25 14:20:00,78.46,78.5,78.42,78.48,139950.0,62.1675,62.1992,62.1358,62.1833,139950.0
2017-01-25 14:30:00,78.48,78.49,78.35,78.42,73112.0,62.1833,62.1912,62.0803,62.1358,73112.0
2017-01-25 14:40:00,78.43,78.47,78.36,78.42,94139.0,62.1437,62.1754,62.0882,62.1358,94139.0
2017-01-25 14:50:00,78.41,78.56,78.38,78.41,135367.0,62.1278,62.2467,62.1041,62.1278,135367.0
2017-01-25 15:00:00,78.42,78.53,78.41,78.48,132749.0,62.1358,62.2229,62.1278,62.1833,132749.0
2017-01-25 15:10:00,78.48,78.53,78.42,78.47,202646.0,62.1833,62.2229,62.1358,62.1754,202646.0
2017-01-25 15:20:00,78.46,78.65,78.44,78.64,241951.0,62.1675,62.318,62.1516,62.3101,241951.0
2017-01-25 15:30:00,78.63,78.72,78.55,78.59,212309.0,62.3022,62.3735,62.2388,62.2705,212309.0
2017-01-25 15:40:00,78.6,78.67,78.55,78.59,235937.0,62.2784,62.3339,62.2388,62.2705,235937.0
2017-01-25 15:50:00,78.58,78.61,78.52,78.57,566121.0,62.2625,62.2863,62.215,62.2546,566121.0
2017-01-26 09:30:00,77.97,79.32,77.97,79.27,534429.0,61.7792,62.8489,61.7792,62.8093,534429.0
2017-01-26 09:40:00,79.26,79.26,78.47,78.74,262588.0,62.8013,62.8013,62.1754,62.3893,262588.0
2017-01-26 09:50:00,78.73,79.09,78.68,79.05,246633.0,62.3814,62.6666,62.3418,62.6349,246633.0
2017-01-26 10:00:00,79.03,79.05,78.78,78.94,156827.0,62.6191,62.6349,62.421,62.5478,156827.0
2017-01-26 10:10:00,78.94,78.98,78.69,78.71,205334.0,62.5478,62.5795,62.3497,62.3655,205334.0
2017-01-26 10:20:00,78.69,78.69,78.47,78.48,319932.0,62.3497,62.3497,62.1754,62.1833,319932.0
2017-01-26 10:30:00,78.48,78.77,78.48,78.75,169298.0,62.1833,62.4131,62.1833,62.3972,169298.0
2017-01-26 10:40:00,78.76,78.83,78.67,78.68,173596.0,62.4052,62.4606,62.3339,62.3418,173596.0
2017-01-26 10:50:00,78.67,78.79,78.67,78.73,137417.0,62.3339,62.4289,62.3339,62.3814,137417.0
2017-01-26 11:00:00,78.74,78.85,78.71,78.84,146289.0,62.3893,62.4765,62.3655,62.4686,146289.0
2017-01-26 11:10:00,78.84,78.98,78.78,78.8,232387.0,62.4686,62.5795,62.421,62.4369,232387.0
2017-01-26 11:20:00,78.79,78.94,78.75,78.91,83364.0,62.4289,62.5478,62.3972,62.524,83364.0
2017-01-26 11:30:00,78.91,78.95,78.9,78.91,86878.0,62.524,62.5557,62.5161,62.524,86878.0
2017-01-26 11:40:00,78.92,78.94,78.89,78.9,71106.0,62.5319,62.5478,62.5082,62.5161,71106.0
2017-01-26 11:50:00,78.9,78.91,78.77,78.78,132680.0,62.5161,62.524,62.4131,62.421,132680.0
2017-01-26 12:00:00,78.77,78.79,78.69,78.72,99070.0,62.4131,62.4289,62.3497,62.3735,99070.0
2017-01-26 12:10:00,78.72,78.79,78.66,78.76,125437.0,62.3735,62.4289,62.3259,62.4052,125437.0
2017-01-26 12:20:00,78.75,78.76,78.7,78.72,193394.0,62.3972,62.4052,62.3576,62.3735,193394.0
2017-01-26 12:30:00,78.73,78.73,78.54,78.71,127324.0,62.3814,62.3814,62.2308,62.3655,127324.0
2017-01-26 12:40:00,78.69,78.72,78.68,78.7,63160.0,62.3497,62.3735,62.3418,62.3576,63160.0
2017-01-26 12:50:00,78.7,78.75,78.68,78.73,58675.0,62.3576,62.3972,62.3418,62.3814,58675.0
2017-01-26 13:00:00,78.72,78.84,78.7,78.81,83923.0,62.3735,62.4686,62.3576,62.4448,83923.0
2017-01-26 13:10:00,78.8,78.83,78.76,78.76,92392.0,62.4369,62.4606,62.4052,62.4052,92392.0
2017-01-26 13:20:00,78.76,78.78,78.69,78.77,126284.0,62.4052,62.421,62.3497,62.4131,126284.0
2017-01-26 13:30:00,78.76,78.79,78.74,78.78,83816.0,62.4052,62.4289,62.3893,62.421,83816.0
2017-01-26 13:40:00,78.78,78.79,78.6,78.61,429241.0,62.421,62.4289,62.2784,62.2863,429241.0
2017-01-26 13:50:00,78.61,78.71,78.53,78.7,123911.0,62.2863,62.3655,62.2229,62.3576,123911.0
2017-01-26 14:00:00,78.7,78.74,78.65,78.72,98850.0,62.3576,62.3893,62.318,62.3735,98850.0
2017-01-26 14:10:00,78.72,78.83,78.72,78.83,130215.0,62.3735,62.4606,62.3735,62.4606,130215.0
2017-01-26 14:20:00,78.83,78.94,78.82,78.91,145973.0,62.4606,62.5478,62.4527,62.524,145973.0
2017-01-26 14:30:00,78.91,79.04,78.91,79.02,172080.0,62.524,62.627,62.524,62.6112,172080.0
2017-01-26 14:40:00,79.03,79.11,79.02,79.08,186397.0,62.6191,62.6825,62.6112,62.6587,186397.0
2017-01-26 14:50:00,79.08,79.11,79.04,79.09,120212.0,62.6587,62.6825,62.627,62.6666,120212.0
2017-01-26 15:00:00,79.09,79.14,79.07,79.12,163539.0,62.6666,62.7063,62.6508,62.6904,163539.0
2017-01-26 15:10:00,79.12,79.17,79.09,79.1,254564.0,62.6904,62.73,62.6666,62.6746,254564.0
2017-01-26 15:20:00,79.09,79.13,79.03,79.03,144561.0,62.6666,62.6983,62.6191,62.6191,144561.0
2017-01-26 15:30:00,79.04,79.08,78.97,79.0,171369.0,62.627,62.6587,62.5716,62.5953,171369.0
2017-01-26 15:40:00,79.0,79.17,78.99,79.16,418304.0,62.5953,62.73,62.5874,62.7221,418304.0
2017-01-26 15:50:00,79.17,79.47,79.16,79.26,1217816.0,62.73,62.9677,62.7221,62.8013,1217816.0
2017-01-27 09:30:00,79.06,79.45,79.02,79.02,320709.0,63.0443,63.3553,63.0124,63.0124,320709.0
2017-01-27 09:40:00,79.05,79.07,78.93,79.01,340648.0,63.0363,63.0522,62.9406,63.0044,340648.0
2017-01-27 09:50:00,79.01,79.07,78.89,78.96,165017.0,63.0044,63.0522,62.9087,62.9645,165017.0
2017-01-27 10:00:00,78.95,78.99,78.68,78.68,127892.0,62.9566,62.9884,62.7412,62.7412,127892.0
2017-01-27 10:10:00,78.69,78.88,78.67,78.86,164208.0,62.7492,62.9007,62.7333,62.8848,164208.0
2017-01-27 10:20:00,78.86,78.91,78.69,78.74,163579.0,62.8848,62.9247,62.7492,62.7891,163579.0
2017-01-27 10:30:00,78.74,78.9,78.73,78.88,103816.0,62.7891,62.9167,62.7811,62.9007,103816.0
2017-01-27 10:40:00,78.89,78.94,78.86,78.87,377488.0,62.9087,62.9486,62.8848,62.8928,377488.0
2017-01-27 10:50:00,78.87,78.87,78.63,78.64,121868.0,62.8928,62.8928,62.7014,62.7094,121868.0
2017-01-27 11:00:00,78.64,78.69,78.52,78.6,147168.0,62.7094,62.7492,62.6137,62.6775,147168.0
2017-01-27 11:10:00,78.59,78.84,78.59,78.77,152858.0,62.6695,62.8688,62.6695,62.813,152858.0
2017-01-27 11:20:00,78.77,78.92,78.77,78.87,119409.0,62.813,62.9326,62.813,62.8928,119409.0
2017-01-27 11:30:00,78.87,78.89,78.79,78.86,141337.0,62.8928,62.9087,62.829,62.8848,141337.0
2017-01-27 11:40:00,78.87,78.88,78.81,78.81,168265.0,62.8928,62.9007,62.8449,62.8449,168265.0
2017-01-27 11:50:00,78.82,78.82,78.75,78.81,192992.0,62.8529,62.8529,62.7971,62.8449,192992.0
2017-01-27 12:00:00,78.8,78.81,78.63,78.63,90744.0,62.8369,62.8449,62.7014,62.7014,90744.0
2017-01-27 12:10:00,78.62,78.72,78.53,78.53,127369.0,62.6934,62.7731,62.6216,62.6216,127369.0
2017-01-27 12:20:00,78.53,78.6,78.52,78.55,99689.0,62.6216,62.6775,62.6137,62.6376,99689.0
2017-01-27 12:30:00,78.56,78.58,78.48,78.54,113745.0,62.6456,62.6615,62.5818,62.6296,113745.0
2017-01-27 12:40:00,78.55,78.58,78.46,78.58,96729.0,62.6376,62.6615,62.5658,62.6615,96729.0
2017-01-27 12:50:00,78.58,78.59,78.47,78.5,126640.0,62.6615,62.6695,62.5738,62.5977,126640.0
2017-01-27 13:00:00,78.5,78.53,78.45,78.48,97631.0,62.5977,62.6216,62.5578,62.5818,97631.0
2017-01-27 13:10:00,78.48,78.52,78.43,78.49,111934.0,62.5818,62.6137,62.5419,62.5897,111934.0
2017-01-27 13:20:00,78.49,78.55,78.48,78.51,159698.0,62.5897,62.6376,62.5818,62.6057,159698.0
2017-01-27 13:30:00,78.52,78.63,78.51,78.59,87450.0,62.6137,62.7014,62.6057,62.6695,87450.0
2017-01-27 13:40:00,78.59,78.67,78.54,78.64,279234.0,62.6695,62.7333,62.6296,62.7094,279234.0
2017-01-27 13:50:00,78.64,78.64,78.46,78.47,152965.0,62.7094,62.7094,62.5658,62.5738,152965.0
2017-01-27 14:00:00,78.47,78.47,78.27,78.27,183452.0,62.5738,62.5738,62.4143,62.4143,183452.0
2017-01-27 14:10:00,78.28,78.31,78.03,78.06,465387.0,62.4223,62.4462,62.2229,62.2468,465387.0
2017-01-27 14:20:00,78.07,78.15,78.03,78.07,399947.0,62.2548,62.3186,62.2229,62.2548,399947.0
2017-01-27 14:30:00,78.08,78.12,77.97,77.97,285189.0,62.2628,62.2947,62.1751,62.1751,285189.0
2017-01-27 14:40:00,77.97,78.03,77.86,77.87,304155.0,62.1751,62.2229,62.0874,62.0953,304155.0
2017-01-27 14:50:00,77.88,78.0,77.76,77.97,328797.0,62.1033,62.199,62.0076,62.1751,328797.0
2017-01-27 15:00:00,77.98,78.0,77.87,77.97,170932.0,62.1831,62.199,62.0953,62.1751,170932.0
2017-01-27 15:10:00,77.96,77.97,77.75,77.76,318967.0,62.1671,62.1751,61.9996,62.0076,318967.0
2017-01-27 15:20:00,77.76,77.88,77.74,77.79,183873.0,62.0076,62.1033,61.9917,62.0315,183873.0
2017-01-27 15:30:00,77.79,77.84,77.78,77.79,247735.0,62.0315,62.0714,62.0236,62.0315,247735.0
2017-01-27 15:40:00,77.8,77.94,77.77,77.94,449870.0,62.0395,62.1512,62.0156,62.1512,449870.0
2017-01-27 15:50:00,77.94,78.09,77.94,78.03,899209.0,62.1512,62.2708,62.1512,62.2229,899209.0
2017-01-30 09:30:00,77.53,77.96,77.51,77.72,293429.0,61.8242,62.1671,61.8083,61.9757,293429.0
2017-01-30 09:40:00,77.72,77.78,77.43,77.44,318982.0,61.9757,62.0236,61.7445,61.7524,318982.0
2017-01-30 09:50:00,77.44,77.67,77.42,77.57,190934.0,61.7524,61.9359,61.7365,61.8561,190934.0
2017-01-30 10:00:00,77.57,77.68,77.46,77.54,215144.0,61.8561,61.9438,61.7684,61.8322,215144.0
2017-01-30 10:10:00,77.56,77.56,77.35,77.36,174917.0,61.8481,61.8481,61.6807,61.6886,174917.0
2017-01-30 10:20:00,77.37,77.6,77.37,77.55,144712.0,61.6966,61.88,61.6966,61.8402,144712.0
2017-01-30 10:30:00,77.56,77.61,77.4,77.5,121647.0,61.8481,61.888,61.7205,61.8003,121647.0
2017-01-30 10:40:00,77.51,77.55,77.38,77.42,141339.0,61.8083,61.8402,61.7046,61.7365,141339.0
2017-01-30 10:50:00,77.42,77.53,77.36,77.52,158411.0,61.7365,61.8242,61.6886,61.8162,158411.0
2017-01-30 11:00:00,77.51,77.59,77.49,77.59,177647.0,61.8083,61.8721,61.7923,61.8721,177647.0
2017-01-30 11:10:00,77.59,77.74,77.57,77.74,163873.0,61.8721,61.9917,61.8561,61.9917,163873.0
2017-01-30 11:20:00,77.74,77.76,77.67,77.69,145494.0,61.9917,62.0076,61.9359,61.9518,145494.0
2017-01-30 11:30:00,77.69,77.93,77.68,77.92,164495.0,61.9518,62.1432,61.9438,62.1352,164495.0
2017-01-30 11:40:00,77.93,77.93,77.86,77.91,86110.0,62.1432,62.1432,62.0874,62.1272,86110.0
2017-01-30 11:50:00,77.91,77.93,77.84,77.87,112282.0,62.1272,62.1432,62.0714,62.0953,112282.0
2017-01-30 12:00:00,77.88,77.89,77.8,77.81,119099.0,62.1033,62.1113,62.0395,62.0475,119099.0
2017-01-30 12:10:00,77.8,78.07,77.79,77.97,208233.0,62.0395,62.2548,62.0315,62.1751,208233.0
2017-01-30 12:20:00,77.98,78.08,77.95,78.02,101809.0,62.1831,62.2628,62.1591,62.2149,101809.0
2017-01-30 12:30:00,78.02,78.02,77.87,77.9,43790.0,62.2149,62.2149,62.0953,62.1193,43790.0
2017-01-30 12:40:00,77.91,77.92,77.82,77.84,75445.0,62.1272,62.1352,62.0555,62.0714,75445.0
2017-01-30 12:50:00,77.84,77.9,77.83,77.87,91249.0,62.0714,62.1193,62.0634,62.0953,91249.0
2017-01-30 13:00:00,77.87,77.88,77.83,77.86,63132.0,62.0953,62.1033,62.0634,62.0874,63132.0
2017-01-30 13:10:00,77.85,77.88,77.79,77.8,53630.0,62.0794,62.1033,62.0315,62.0395,53630.0
2017-01-30 13:20:00,77.8,77.82,77.76,77.8,47538.0,62.0395,62.0555,62.0076,62.0395,47538.0
2017-01-30 13:30:00,77.8,77.87,77.74,77.87,146557.0,62.0395,62.0953,61.9917,62.0953,146557.0
2017-01-30 13:40:00,77.87,77.96,77.82,77.89,102861.0,62.0953,62.1671,62.0555,62.1113,102861.0
2017-01-30 13:50:00,77.89,77.9,77.81,77.84,80450.0,62.1113,62.1193,62.0475,62.0714,80450.0
2017-01-30 14:00:00,77.85,77.95,77.83,77.95,89339.0,62.0794,62.1591,62.0634,62.1591,89339.0
2017-01-30 14:10:00,77.95,77.95,77.86,77.88,63424.0,62.1591,62.1591,62.0874,62.1033,63424.0
2017-01-30 14:20:00,77.88,77.93,77.87,77.92,135341.0,62.1033,62.1432,62.0953,62.1352,135341.0
2017-01-30 14:30:00,77.92,77.98,77.9,77.95,107807.0,62.1352,62.1831,62.1193,62.1591,107807.0
2017-01-30 14:40:00,77.95,77.97,77.87,77.88,117268.0,62.1591,62.1751,62.0953,62.1033,117268.0
2017-01-30 14:50:00,77.88,77.94,77.87,77.93,106366.0,62.1033,62.1512,62.0953,62.1432,106366.0
2017-01-30 15:00:00,77.93,77.96,77.86,77.9,189027.0,62.1432,62.1671,62.0874,62.1193,189027.0
2017-01-30 15:10:00,77.9,77.93,77.89,77.92,149202.0,62.1193,62.1432,62.1113,62.1352,149202.0
2017-01-30 15:20:00,77.92,77.95,77.89,77.91,124839.0,62.1352,62.1591,62.1113,62.1272,124839.0
2017-01-30 15:30:00,77.91,77.94,77.9,77.93,138706.0,62.1272,62.1512,62.1193,62.1432,138706.0
2017-01-30 15:40:00,77.93,77.97,77.89,77.94,176701.0,62.1432,62.1751,62.1113,62.1512,176701.0
2017-01-30 15:50:00,77.95,78.05,77.89,77.89,558255.0,62.1591,62.2389,62.1113,62.1113,558255.0
2017-01-31 09:30:00,77.4,77.54,76.91,76.92,508279.0,61.7205,61.8322,61.3298,61.3378,508279.0
2017-01-31 09:40:00,76.92,76.94,76.57,76.57,389619.0,61.3378,61.3537,61.0587,61.0587,389619.0
2017-01-31 09:50:00,76.57,76.64,76.37,76.59,229081.0,61.0587,61.1145,60.8992,61.0746,229081.0
2017-01-31 10:00:00,76.6,76.64,76.25,76.4,174140.0,61.0826,61.1145,60.8035,60.9231,174140.0
2017-01-31 10:10:00,76.39,76.49,76.12,76.48,166919.0,60.9151,60.9949,60.6998,60.9869,166919.0
2017-01-31 10:20:00,76.47,76.47,76.17,76.17,122407.0,60.9789,60.9789,60.7397,60.7397,122407.0
2017-01-31 10:30:00,76.17,76.25,75.96,75.97,234099.0,60.7397,60.8035,60.5723,60.5802,234099.0
2017-01-31 10:40:00,75.97,76.04,75.86,75.94,281405.0,60.5802,60.6361,60.4925,60.5563,281405.0
2017-01-31 10:50:00,75.93,76.02,75.85,75.89,215550.0,60.5483,60.6201,60.4845,60.5164,215550.0
2017-01-31 11:00:00,75.9,75.95,75.77,75.82,178080.0,60.5244,60.5643,60.4207,60.4606,178080.0
2017-01-31 11:10:00,75.82,75.9,75.76,75.77,199148.0,60.4606,60.5244,60.4128,60.4207,199148.0
2017-01-31 11:20:00,75.77,75.79,75.57,75.58,172388.0,60.4207,60.4367,60.2613,60.2692,172388.0
2017-01-31 11:30:00,75.58,75.6,75.39,75.44,349106.0,60.2692,60.2852,60.1177,60.1576,349106.0
2017-01-31 11:40:00,75.44,75.5,75.4,75.42,178107.0,60.1576,60.2054,60.1257,60.1416,178107.0
2017-01-31 11:50:00,75.42,75.5,75.41,75.45,147616.0,60.1416,60.2054,60.1337,60.1656,147616.0
2017-01-31 12:00:00,75.45,75.53,75.31,75.46,288961.0,60.1656,60.2294,60.0539,60.1735,288961.0
2017-01-31 12:10:00,75.46,75.54,75.46,75.52,309464.0,60.1735,60.2373,60.1735,60.2214,309464.0
2017-01-31 12:20:00,75.53,75.57,75.44,75.49,127935.0,60.2294,60.2613,60.1576,60.1975,127935.0
2017-01-31 12:30:00,75.49,75.5,75.44,75.46,108394.0,60.1975,60.2054,60.1576,60.1735,108394.0
2017-01-31 12:40:00,75.45,75.49,75.4,75.41,194350.0,60.1656,60.1975,60.1257,60.1337,194350.0
2017-01-31 12:50:00,75.42,75.52,75.4,75.52,177474.0,60.1416,60.2214,60.1257,60.2214,177474.0
2017-01-31 13:00:00,75.51,75.52,75.44,75.52,110271.0,60.2134,60.2214,60.1576,60.2214,110271.0
2017-01-31 13:10:00,75.52,75.61,75.46,75.58,169841.0,60.2214,60.2932,60.1735,60.2692,169841.0
2017-01-31 13:20:00,75.58,75.65,75.56,75.65,123838.0,60.2692,60.3251,60.2533,60.3251,123838.0
2017-01-31 13:30:00,75.65,75.69,75.56,75.63,157741.0,60.3251,60.357,60.2533,60.3091,157741.0
2017-01-31 13:40:00,75.63,75.63,75.41,75.41,149928.0,60.3091,60.3091,60.1337,60.1337,149928.0
2017-01-31 13:50:00,75.41,75.48,75.36,75.37,195359.0,60.1337,60.1895,60.0938,60.1018,195359.0
2017-01-31 14:00:00,75.38,75.46,75.33,75.36,211995.0,60.1098,60.1735,60.0699,60.0938,211995.0
2017-01-31 14:10:00,75.36,75.41,75.31,75.36,174727.0,60.0938,60.1337,60.0539,60.0938,174727.0
2017-01-31 14:20:00,75.36,75.39,75.27,75.31,198957.0,60.0938,60.1177,60.022,60.0539,198957.0
2017-01-31 14:30:00,75.31,75.37,75.25,75.3,196719.0,60.0539,60.1018,60.0061,60.046,196719.0
2017-01-31 14:40:00,75.3,75.41,75.26,75.41,227283.0,60.046,60.1337,60.0141,60.1337,227283.0
2017-01-31 14:50:00,75.4,75.45,75.35,75.36,208668.0,60.1257,60.1656,60.0858,60.0938,208668.0
2017-01-31 15:00:00,75.36,75.59,75.35,75.53,284255.0,60.0938,60.2772,60.0858,60.2294,284255.0
2017-01-31 15:10:00,75.53,75.62,75.44,75.44,213873.0,60.2294,60.3011,60.1576,60.1576,213873.0
2017-01-31 15:20:00,75.43,75.53,75.4,75.44,247768.0,60.1496,60.2294,60.1257,60.1576,247768.0
2017-01-31 15:30:00,75.43,75.53,75.43,75.53,258234.0,60.1496,60.2294,60.1496,60.2294,258234.0
2017-01-31 15:40:00,75.53,75.79,75.36,75.76,889943.0,60.2294,60.4367,60.0938,60.4128,889943.0
2017-01-31 15:50:00,75.76,75.77,75.54,75.55,735019.0,60.4128,60.4207,60.2373,60.2453,735019.0
2017-02-01 09:30:00,76.06,76.84,76.01,76.83,485108.0,60.652,61.274,60.6121,61.266,485108.0
2017-02-01 09:40:00,76.84,76.87,76.3,76.32,236094.0,61.274,61.2979,60.8434,60.8593,236094.0
2017-02-01 09:50:00,76.32,76.36,76.0,76.33,218989.0,60.8593,60.8912,60.6042,60.8673,218989.0
2017-02-01 10:00:00,76.36,76.52,76.11,76.12,206725.0,60.8912,61.0188,60.6919,60.6998,206725.0
2017-02-01 10:10:00,76.13,76.13,75.96,76.04,184779.0,60.7078,60.7078,60.5723,60.6361,184779.0
2017-02-01 10:20:00,76.04,76.22,76.04,76.11,156980.0,60.6361,60.7796,60.6361,60.6919,156980.0
2017-02-01 10:30:00,76.11,76.15,75.86,75.87,176287.0,60.6919,60.7238,60.4925,60.5005,176287.0
2017-02-01 10:40:00,75.88,76.02,75.86,76.01,95545.0,60.5085,60.6201,60.4925,60.6121,95545.0
2017-02-01 10:50:00,76.02,76.13,75.95,76.0,112749.0,60.6201,60.7078,60.5643,60.6042,112749.0
2017-02-01 11:00:00,76.01,76.15,76.0,76.04,157508.0,60.6121,60.7238,60.6042,60.6361,157508.0
2017-02-01 11:10:00,76.04,76.2,76.01,76.15,118486.0,60.6361,60.7636,60.6121,60.7238,118486.0
2017-02-01 11:20:00,76.15,76.19,76.04,76.11,77968.0,60.7238,60.7557,60.6361,60.6919,77968.0
2017-02-01 11:30:00,76.12,76.19,75.94,76.06,90180.0,60.6998,60.7557,60.5563,60.652,90180.0
2017-02-01 11:40:00,76.06,76.17,76.01,76.08,92559.0,60.652,60.7397,60.6121,60.6679,92559.0
2017-02-01 11:50:00,76.08,76.15,76.05,76.13,99295.0,60.6679,60.7238,60.644,60.7078,99295.0
2017-02-01 12:00:00,76.13,76.26,76.1,76.22,89948.0,60.7078,60.8115,60.6839,60.7796,89948.0
2017-02-01 12:10:00,76.21,76.26,76.13,76.13,62226.0,60.7716,60.8115,60.7078,60.7078,62226.0
2017-02-01 12:20:00,76.13,76.21,76.11,76.2,68626.0,60.7078,60.7716,60.6919,60.7636,68626.0
2017-02-01 12:30:00,76.21,76.27,76.2,76.26,91863.0,60.7716,60.8195,60.7636,60.8115,91863.0
2017-02-01 12:40:00,76.26,76.29,76.23,76.23,106355.0,60.8115,60.8354,60.7876,60.7876,106355.0
2017-02-01 12:50:00,76.23,76.3,76.18,76.29,111819.0,60.7876,60.8434,60.7477,60.8354,111819.0
2017-02-01 13:00:00,76.28,76.37,76.27,76.37,86456.0,60.8274,60.8992,60.8195,60.8992,86456.0
2017-02-01 13:10:00,76.37,76.41,76.32,76.41,105484.0,60.8992,60.9311,60.8593,60.9311,105484.0
2017-02-01 13:20:00,76.4,76.47,76.35,76.39,84235.0,60.9231,60.9789,60.8833,60.9151,84235.0
2017-02-01 13:30:00,76.39,76.4,76.32,76.33,42003.0,60.9151,60.9231,60.8593,60.8673,42003.0
2017-02-01 13:40:00,76.32,76.34,76.26,76.31,73325.0,60.8593,60.8753,60.8115,60.8514,73325.0
2017-02-01 13:50:00,76.31,76.37,76.26,76.34,118312.0,60.8514,60.8992,60.8115,60.8753,118312.0
2017-02-01 14:00:00,76.33,76.45,76.25,76.35,146147.0,60.8673,60.963,60.8035,60.8833,146147.0
2017-02-01 14:10:00,76.37,76.54,76.37,76.51,168899.0,60.8992,61.0348,60.8992,61.0108,168899.0
2017-02-01 14:20:00,76.52,76.52,76.4,76.47,138032.0,61.0188,61.0188,60.9231,60.9789,138032.0
2017-02-01 14:30:00,76.46,76.5,76.32,76.39,96538.0,60.971,61.0029,60.8593,60.9151,96538.0
2017-02-01 14:40:00,76.4,76.4,76.25,76.28,150575.0,60.9231,60.9231,60.8035,60.8274,150575.0
2017-02-01 14:50:00,76.29,76.33,76.24,76.29,175960.0,60.8354,60.8673,60.7955,60.8354,175960.0
2017-02-01 15:00:00,76.3,76.34,76.23,76.26,152283.0,60.8434,60.8753,60.7876,60.8115,152283.0
2017-02-01 15:10:00,76.25,76.32,76.23,76.26,159988.0,60.8035,60.8593,60.7876,60.8115,159988.0
2017-02-01 15:20:00,76.26,76.36,76.25,76.35,225866.0,60.8115,60.8912,60.8035,60.8833,225866.0
2017-02-01 15:30:00,76.35,76.37,76.31,76.36,201088.0,60.8833,60.8992,60.8514,60.8912,201088.0
2017-02-01 15:40:00,76.36,76.37,76.24,76.33,259919.0,60.8912,60.8992,60.7955,60.8673,259919.0
2017-02-01 15:50:00,76.35,76.37,76.22,76.27,557423.0,60.8833,60.8992,60.7796,60.8195,557423.0
2017-02-02 09:30:00,75.61,75.79,75.34,75.65,225769.0,60.2932,60.4367,60.0779,60.3251,225769.0
2017-02-02 09:40:00,75.66,75.9,75.61,75.77,158098.0,60.333,60.5244,60.2932,60.4207,158098.0
2017-02-02 09:50:00,75.79,75.81,75.59,75.7,92459.0,60.4367,60.4526,60.2772,60.3649,92459.0
2017-02-02 10:00:00,75.69,75.7,75.62,75.65,93939.0,60.357,60.3649,60.3011,60.3251,93939.0
2017-02-02 10:10:00,75.64,75.88,75.62,75.72,78651.0,60.3171,60.5085,60.3011,60.3809,78651.0
2017-02-02 10:20:00,75.72,75.88,75.64,75.84,119098.0,60.3809,60.5085,60.3171,60.4766,119098.0
2017-02-02 10:30:00,75.84,75.87,75.79,75.82,81397.0,60.4766,60.5005,60.4367,60.4606,81397.0
2017-02-02 10:40:00,75.82,75.96,75.8,75.95,116319.0,60.4606,60.5723,60.4447,60.5643,116319.0
2017-02-02 10:50:00,75.96,76.04,75.91,75.97,91359.0,60.5723,60.6361,60.5324,60.5802,91359.0
2017-02-02 11:00:00,75.98,76.09,75.98,76.01,95761.0,60.5882,60.6759,60.5882,60.6121,95761.0
2017-02-02 11:10:00,76.01,76.1,76.01,76.08,60432.0,60.6121,60.6839,60.6121,60.6679,60432.0
2017-02-02 11:20:00,76.08,76.08,75.9,75.9,109152.0,60.6679,60.6679,60.5244,60.5244,109152.0
2017-02-02 11:30:00,75.91,75.99,75.88,75.9,58653.0,60.5324,60.5962,60.5085,60.5244,58653.0
2017-02-02 11:40:00,75.89,75.99,75.88,75.92,63069.0,60.5164,60.5962,60.5085,60.5404,63069.0
2017-02-02 11:50:00,75.91,75.93,75.82,75.83,68784.0,60.5324,60.5483,60.4606,60.4686,68784.0
2017-02-02 12:00:00,75.82,75.92,75.77,75.86,51076.0,60.4606,60.5404,60.4207,60.4925,51076.0
2017-02-02 12:10:00,75.86,75.89,75.81,75.84,39813.0,60.4925,60.5164,60.4526,60.4766,39813.0
2017-02-02 12:20:00,75.84,75.92,75.81,75.92,51991.0,60.4766,60.5404,60.4526,60.5404,51991.0
2017-02-02 12:30:00,75.91,76.0,75.87,75.98,41685.0,60.5324,60.6042,60.5005,60.5882,41685.0
2017-02-02 12:40:00,75.99,76.07,75.96,76.06,51902.0,60.5962,60.66,60.5723,60.652,51902.0
2017-02-02 12:50:00,76.06,76.06,75.96,75.96,34446.0,60.652,60.652,60.5723,60.5723,34446.0
2017-02-02 13:00:00,75.97,76.01,75.93,76.0,71515.0,60.5802,60.6121,60.5483,60.6042,71515.0
2017-02-02 13:10:00,76.0,76.03,75.95,75.95,52013.0,60.6042,60.6281,60.5643,60.5643,52013.0
2017-02-02 13:20:00,75.95,75.96,75.88,75.91,60707.0,60.5643,60.5723,60.5085,60.5324,60707.0
2017-02-02 13:30:00,75.91,75.91,75.81,75.84,66879.0,60.5324,60.5324,60.4526,60.4766,66879.0
2017-02-02 13:40:00,75.84,75.93,75.83,75.88,111930.0,60.4766,60.5483,60.4686,60.5085,111930.0
2017-02-02 13:50:00,75.89,75.95,75.86,75.87,80516.0,60.5164,60.5643,60.4925,60.5005,80516.0
2017-02-02 14:00:00,75.88,75.93,75.86,75.87,53557.0,60.5085,60.5483,60.4925,60.5005,53557.0
2017-02-02 14:10:00,75.88,75.89,75.82,75.85,50773.0,60.5085,60.5164,60.4606,60.4845,50773.0
2017-02-02 14:20:00,75.84,75.89,75.81,75.85,102842.0,60.4766,60.5164,60.4526,60.4845,102842.0
2017-02-02 14:30:00,75.85,75.87,75.79,75.87,56628.0,60.4845,60.5005,60.4367,60.5005,56628.0
2017-02-02 14:40:00,75.87,75.88,75.75,75.75,52028.0,60.5005,60.5085,60.4048,60.4048,52028.0
2017-02-02 14:50:00,75.74,75.81,75.73,75.78,73203.0,60.3968,60.4526,60.3889,60.4287,73203.0
2017-02-02 15:00:00,75.78,75.8,75.74,75.8,64905.0,60.4287,60.4447,60.3968,60.4447,64905.0
2017-02-02 15:10:00,75.78,75.82,75.75,75.82,69361.0,60.4287,60.4606,60.4048,60.4606,69361.0
2017-02-02 15:20:00,75.81,75.83,75.78,75.81,93296.0,60.4526,60.4686,60.4287,60.4526,93296.0
2017-02-02 15:30:00,75.81,75.82,75.78,75.78,116613.0,60.4526,60.4606,60.4287,60.4287,116613.0
2017-02-02 15:40:00,75.78,75.81,75.76,75.81,137457.0,60.4287,60.4526,60.4128,60.4526,137457.0
2017-02-02 15:50:00,75.81,75.91,75.81,75.89,295127.0,60.4526,60.5324,60.4526,60.5164,295127.0
2017-02-03 09:30:00,76.29,76.44,76.14,76.28,236974.0,60.8354,60.955,60.7158,60.8274,236974.0
2017-02-03 09:40:00,76.28,76.39,76.18,76.25,106444.0,60.8274,60.9151,60.7477,60.8035,106444.0
2017-02-03 09:50:00,76.26,76.33,76.03,76.06,75380.0,60.8115,60.8673,60.6281,60.652,75380.0
2017-02-03 10:00:00,76.05,76.23,76.05,76.18,138039.0,60.644,60.7876,60.644,60.7477,138039.0
2017-02-03 10:10:00,76.18,76.25,76.15,76.25,66458.0,60.7477,60.8035,60.7238,60.8035,66458.0
2017-02-03 10:20:00,76.24,76.38,76.19,76.26,128948.0,60.7955,60.9072,60.7557,60.8115,128948.0
2017-02-03 10:30:00,76.26,76.32,76.2,76.29,164665.0,60.8115,60.8593,60.7636,60.8354,164665.0
2017-02-03 10:40:00,76.28,76.44,76.23,76.44,92546.0,60.8274,60.955,60.7876,60.955,92546.0
2017-02-03 10:50:00,76.44,76.52,76.4,76.42,110342.0,60.955,61.0188,60.9231,60.9391,110342.0
2017-02-03 11:00:00,76.41,76.51,76.4,76.46,66412.0,60.9311,61.0108,60.9231,60.971,66412.0
2017-02-03 11:10:00,76.46,76.47,76.35,76.37,48583.0,60.971,60.9789,60.8833,60.8992,48583.0
2017-02-03 11:20:00,76.38,76.39,76.25,76.31,74735.0,60.9072,60.9151,60.8035,60.8514,74735.0
2017-02-03 11:30:00,76.3,76.33,76.21,76.28,120329.0,60.8434,60.8673,60.7716,60.8274,120329.0
2017-02-03 11:40:00,76.28,76.29,76.15,76.19,98754.0,60.8274,60.8354,60.7238,60.7557,98754.0
2017-02-03 11:50:00,76.19,76.26,76.14,76.26,110375.0,60.7557,60.8115,60.7158,60.8115,110375.0
2017-02-03 12:00:00,76.26,76.3,76.22,76.25,59750.0,60.8115,60.8434,60.7796,60.8035,59750.0
2017-02-03 12:10:00,76.25,76.26,76.18,76.24,39976.0,60.8035,60.8115,60.7477,60.7955,39976.0
2017-02-03 12:20:00,76.23,76.28,76.23,76.26,80258.0,60.7876,60.8274,60.7876,60.8115,80258.0
2017-02-03 12:30:00,76.26,76.28,76.19,76.2,53884.0,60.8115,60.8274,60.7557,60.7636,53884.0
2017-02-03 12:40:00,76.21,76.25,76.2,76.25,40329.0,60.7716,60.8035,60.7636,60.8035,40329.0
2017-02-03 12:50:00,76.25,76.26,76.2,76.23,42737.0,60.8035,60.8115,60.7636,60.7876,42737.0
2017-02-03 13:00:00,76.22,76.23,76.15,76.19,69612.0,60.7796,60.7876,60.7238,60.7557,69612.0
2017-02-03 13:10:00,76.19,76.31,76.18,76.29,60071.0,60.7557,60.8514,60.7477,60.8354,60071.0
2017-02-03 13:20:00,76.3,76.32,76.28,76.31,53275.0,60.8434,60.8593,60.8274,60.8514,53275.0
2017-02-03 13:30:00,76.32,76.39,76.3,76.34,90665.0,60.8593,60.9151,60.8434,60.8753,90665.0
2017-02-03 13:40:00,76.35,76.35,76.23,76.25,48693.0,60.8833,60.8833,60.7876,60.8035,48693.0
2017-02-03 13:50:00,76.24,76.3,76.24,76.28,63604.0,60.7955,60.8434,60.7955,60.8274,63604.0
2017-02-03 14:00:00,76.28,76.43,76.27,76.42,73071.0,60.8274,60.947,60.8195,60.9391,73071.0
2017-02-03 14:10:00,76.43,76.53,76.42,76.49,72465.0,60.947,61.0268,60.9391,60.9949,72465.0
2017-02-03 14:20:00,76.49,76.51,76.46,76.49,42402.0,60.9949,61.0108,60.971,60.9949,42402.0
2017-02-03 14:30:00,76.49,76.5,76.48,76.5,40062.0,60.9949,61.0029,60.9869,61.0029,40062.0
2017-02-03 14:40:00,76.5,76.56,76.49,76.51,75812.0,61.0029,61.0507,60.9949,61.0108,75812.0
2017-02-03 14:50:00,76.52,76.53,76.48,76.5,56376.0,61.0188,61.0268,60.9869,61.0029,56376.0
2017-02-03 15:00:00,76.5,76.51,76.47,76.51,65398.0,61.0029,61.0108,60.9789,61.0108,65398.0
2017-02-03 15:10:00,76.51,76.54,76.5,76.53,82758.0,61.0108,61.0348,61.0029,61.0268,82758.0
2017-02-03 15:20:00,76.53,76.54,76.48,76.48,114273.0,61.0268,61.0348,60.9869,60.9869,114273.0
2017-02-03 15:30:00,76.49,76.5,76.46,76.47,86176.0,60.9949,61.0029,60.971,60.9789,86176.0
2017-02-03 15:40:00,76.47,76.5,76.46,76.5,135391.0,60.9789,61.0029,60.971,61.0029,135391.0
2017-02-03 15:50:00,76.5,76.54,76.42,76.49,542424.0,61.0029,61.0348,60.9391,60.9949,542424.0
2017-02-06 09:30:00,76.38,76.48,75.85,76.1,186900.0,60.9072,60.9869,60.4845,60.6839,186900.0
2017-02-06 09:40:00,76.1,76.2,75.96,76.04,154448.0,60.6839,60.7636,60.5723,60.6361,154448.0
2017-02-06 09:50:00,76.06,76.28,76.05,76.23,91472.0,60.652,60.8274,60.644,60.7876,91472.0
2017-02-06 10:00:00,76.22,76.3,76.08,76.09,68156.0,60.7796,60.8434,60.6679,60.6759,68156.0
2017-02-06 10:10:00,76.09,76.1,75.98,76.05,125854.0,60.6759,60.6839,60.5882,60.644,125854.0
2017-02-06 10:20:00,76.04,76.05,75.98,76.02,147866.0,60.6361,60.644,60.5882,60.6201,147866.0
2017-02-06 10:30:00,76.03,76.04,75.97,76.01,59217.0,60.6281,60.6361,60.5802,60.6121,59217.0
2017-02-06 10:40:00,76.0,76.03,75.99,76.01,43722.0,60.6042,60.6281,60.5962,60.6121,43722.0
2017-02-06 10:50:00,76.01,76.04,75.96,75.98,48917.0,60.6121,60.6361,60.5723,60.5882,48917.0
2017-02-06 11:00:00,75.96,76.08,75.95,76.05,92924.0,60.5723,60.6679,60.5643,60.644,92924.0
2017-02-06 11:10:00,76.06,76.19,76.03,76.17,53305.0,60.652,60.7557,60.6281,60.7397,53305.0
2017-02-06 11:20:00,76.18,76.33,76.16,76.33,57148.0,60.7477,60.8673,60.7317,60.8673,57148.0
2017-02-06 11:30:00,76.32,76.33,76.23,76.23,65137.0,60.8593,60.8673,60.7876,60.7876,65137.0
2017-02-06 11:40:00,76.24,76.25,76.16,76.21,33888.0,60.7955,60.8035,60.7317,60.7716,33888.0
2017-02-06 11:50:00,76.21,76.23,76.18,76.21,42178.0,60.7716,60.7876,60.7477,60.7716,42178.0
2017-02-06 12:00:00,76.21,76.25,76.18,76.24,86380.0,60.7716,60.8035,60.7477,60.7955,86380.0
2017-02-06 12:10:00,76.23,76.33,76.23,76.29,63387.0,60.7876,60.8673,60.7876,60.8354,63387.0
2017-02-06 12:20:00,76.3,76.31,76.24,76.25,25402.0,60.8434,60.8514,60.7955,60.8035,25402.0
2017-02-06 12:30:00,76.24,76.25,76.17,76.22,42279.0,60.7955,60.8035,60.7397,60.7796,42279.0
2017-02-06 12:40:00,76.22,76.23,76.16,76.2,31191.0,60.7796,60.7876,60.7317,60.7636,31191.0
2017-02-06 12:50:00,76.19,76.22,76.17,76.17,34329.0,60.7557,60.7796,60.7397,60.7397,34329.0
2017-02-06 13:00:00,76.18,76.21,76.09,76.13,128824.0,60.7477,60.7716,60.6759,60.7078,128824.0
2017-02-06 13:10:00,76.15,76.16,76.09,76.1,103556.0,60.7238,60.7317,60.6759,60.6839,103556.0
2017-02-06 13:20:00,76.1,76.14,76.07,76.11,61181.0,60.6839,60.7158,60.66,60.6919,61181.0
2017-02-06 13:30:00,76.1,76.11,76.05,76.05,29303.0,60.6839,60.6919,60.644,60.644,29303.0
2017-02-06 13:40:00,76.06,76.11,76.05,76.11,29681.0,60.652,60.6919,60.644,60.6919,29681.0
2017-02-06 13:50:00,76.12,76.17,76.11,76.16,42472.0,60.6998,60.7397,60.6919,60.7317,42472.0
2017-02-06 14:00:00,76.17,76.18,76.11,76.15,48028.0,60.7397,60.7477,60.6919,60.7238,48028.0
2017-02-06 14:10:00,76.14,76.19,76.14,76.15,44237.0,60.7158,60.7557,60.7158,60.7238,44237.0
2017-02-06 14:20:00,76.15,76.19,76.13,76.15,34604.0,60.7238,60.7557,60.7078,60.7238,34604.0
2017-02-06 14:30:00,76.15,76.19,76.13,76.16,29870.0,60.7238,60.7557,60.7078,60.7317,29870.0
2017-02-06 14:40:00,76.15,76.17,76.14,76.15,28446.0,60.7238,60.7397,60.7158,60.7238,28446.0
2017-02-06 14:50:00,76.15,76.19,76.14,76.17,37976.0,60.7238,60.7557,60.7158,60.7397,37976.0
2017-02-06 15:00:00,76.17,76.2,76.15,76.18,50889.0,60.7397,60.7636,60.7238,60.7477,50889.0
2017-02-06 15:10:00,76.18,76.19,76.16,76.19,36301.0,60.7477,60.7557,60.7317,60.7557,36301.0
2017-02-06 15:20:00,76.19,76.21,76.15,76.2,79101.0,60.7557,60.7716,60.7238,60.7636,79101.0
2017-02-06 15:30:00,76.2,76.27,76.19,76.26,141104.0,60.7636,60.8195,60.7557,60.8115,141104.0
2017-02-06 15:40:00,76.25,76.26,76.14,76.15,132451.0,60.8035,60.8115,60.7158,60.7238,132451.0
2017-02-06 15:50:00,76.15,76.24,76.13,76.23,298419.0,60.7238,60.7955,60.7078,60.7876,298419.0
2017-02-07 09:30:00,76.37,76.5,76.12,76.32,167964.0,60.8992,61.0029,60.6998,60.8593,167964.0
2017-02-07 09:40:00,76.33,76.57,76.27,76.56,96402.0,60.8673,61.0587,60.8195,61.0507,96402.0
2017-02-07 09:50:00,76.56,76.62,76.46,76.51,202536.0,61.0507,61.0986,60.971,61.0108,202536.0
2017-02-07 10:00:00,76.52,76.68,76.47,76.59,137702.0,61.0188,61.1464,60.9789,61.0746,137702.0
2017-02-07 10:10:00,76.58,76.65,76.54,76.62,75450.0,61.0667,61.1225,61.0348,61.0986,75450.0
2017-02-07 10:20:00,76.62,76.66,76.51,76.52,134261.0,61.0986,61.1305,61.0108,61.0188,134261.0
2017-02-07 10:30:00,76.52,76.62,76.51,76.6,79832.0,61.0188,61.0986,61.0108,61.0826,79832.0
2017-02-07 10:40:00,76.6,76.75,76.6,76.66,72221.0,61.0826,61.2022,61.0826,61.1305,72221.0
2017-02-07 10:50:00,76.66,76.71,76.58,76.59,63338.0,61.1305,61.1703,61.0667,61.0746,63338.0
2017-02-07 11:00:00,76.59,76.66,76.57,76.58,53585.0,61.0746,61.1305,61.0587,61.0667,53585.0
2017-02-07 11:10:00,76.58,76.62,76.51,76.53,76414.0,61.0667,61.0986,61.0108,61.0268,76414.0
2017-02-07 11:20:00,76.52,76.54,76.36,76.48,56811.0,61.0188,61.0348,60.8912,60.9869,56811.0
2017-02-07 11:30:00,76.47,76.53,76.45,76.52,44778.0,60.9789,61.0268,60.963,61.0188,44778.0
2017-02-07 11:40:00,76.52,76.53,76.47,76.5,35423.0,61.0188,61.0268,60.9789,61.0029,35423.0
2017-02-07 11:50:00,76.5,76.5,76.46,76.46,51521.0,61.0029,61.0029,60.971,60.971,51521.0
2017-02-07 12:00:00,76.47,76.53,76.45,76.46,58866.0,60.9789,61.0268,60.963,60.971,58866.0
2017-02-07 12:10:00,76.46,76.49,76.39,76.41,36646.0,60.971,60.9949,60.9151,60.9311,36646.0
2017-02-07 12:20:00,76.41,76.42,76.35,76.38,53225.0,60.9311,60.9391,60.8833,60.9072,53225.0
2017-02-07 12:30:00,76.38,76.38,76.2,76.23,76651.0,60.9072,60.9072,60.7636,60.7876,76651.0
2017-02-07 12:40:00,76.23,76.23,76.09,76.09,82322.0,60.7876,60.7876,60.6759,60.6759,82322.0
2017-02-07 12:50:00,76.09,76.19,76.04,76.14,74944.0,60.6759,60.7557,60.6361,60.7158,74944.0
2017-02-07 13:00:00,76.14,76.16,76.04,76.11,65189.0,60.7158,60.7317,60.6361,60.6919,65189.0
2017-02-07 13:10:00,76.11,76.21,76.1,76.15,48702.0,60.6919,60.7716,60.6839,60.7238,48702.0
2017-02-07 13:20:00,76.15,76.19,76.14,76.17,54618.0,60.7238,60.7557,60.7158,60.7397,54618.0
2017-02-07 13:30:00,76.17,76.21,76.13,76.18,50642.0,60.7397,60.7716,60.7078,60.7477,50642.0
2017-02-07 13:40:00,76.19,76.21,76.14,76.18,73598.0,60.7557,60.7716,60.7158,60.7477,73598.0
2017-02-07 13:50:00,76.2,76.27,76.2,76.23,60441.0,60.7636,60.8195,60.7636,60.7876,60441.0
2017-02-07 14:00:00,76.24,76.27,76.22,76.25,53898.0,60.7955,60.8195,60.7796,60.8035,53898.0
2017-02-07 14:10:00,76.24,76.27,76.24,76.27,82480.0,60.7955,60.8195,60.7955,60.8195,82480.0
2017-02-07 14:20:00,76.26,76.28,76.23,76.27,64098.0,60.8115,60.8274,60.7876,60.8195,64098.0
2017-02-07 14:30:00,76.27,76.34,76.26,76.31,54799.0,60.8195,60.8753,60.8115,60.8514,54799.0
2017-02-07 14:40:00,76.32,76.33,76.24,76.26,48080.0,60.8593,60.8673,60.7955,60.8115,48080.0
2017-02-07 14:50:00,76.26,76.27,76.22,76.23,122931.0,60.8115,60.8195,60.7796,60.7876,122931.0
2017-02-07 15:00:00,76.23,76.25,76.19,76.23,152500.0,60.7876,60.8035,60.7557,60.7876,152500.0
2017-02-07 15:10:00,76.22,76.25,76.17,76.19,126013.0,60.7796,60.8035,60.7397,60.7557,126013.0
2017-02-07 15:20:00,76.2,76.22,76.18,76.2,73115.0,60.7636,60.7796,60.7477,60.7636,73115.0
2017-02-07 15:30:00,76.19,76.2,76.14,76.19,139289.0,60.7557,60.7636,60.7158,60.7557,139289.0
2017-02-07 15:40:00,76.18,76.19,76.14,76.18,201644.0,60.7477,60.7557,60.7158,60.7477,201644.0
2017-02-07 15:50:00,76.17,76.28,76.14,76.18,415288.0,60.7397,60.8274,60.7158,60.7477,415288.0
2017-02-08 09:30:00,76.49,76.55,76.08,76.21,257922.0,60.9949,61.0427,60.6679,60.7716,257922.0
2017-02-08 09:40:00,76.23,76.33,76.1,76.14,112762.0,60.7876,60.8673,60.6839,60.7158,112762.0
2017-02-08 09:50:00,76.14,76.23,76.05,76.14,130017.0,60.7158,60.7876,60.644,60.7158,130017.0
2017-02-08 10:00:00,76.13,76.31,76.11,76.23,95917.0,60.7078,60.8514,60.6919,60.7876,95917.0
2017-02-08 10:10:00,76.22,76.41,76.18,76.28,301170.0,60.7796,60.9311,60.7477,60.8274,301170.0
2017-02-08 10:20:00,76.28,76.3,76.2,76.25,104781.0,60.8274,60.8434,60.7636,60.8035,104781.0
2017-02-08 10:30:00,76.24,76.3,76.14,76.29,110383.0,60.7955,60.8434,60.7158,60.8354,110383.0
2017-02-08 10:40:00,76.3,76.43,76.22,76.41,180352.0,60.8434,60.947,60.7796,60.9311,180352.0
2017-02-08 10:50:00,76.38,76.38,76.32,76.36,99625.0,60.9072,60.9072,60.8593,60.8912,99625.0
2017-02-08 11:00:00,76.37,76.42,76.28,76.29,96807.0,60.8992,60.9391,60.8274,60.8354,96807.0
2017-02-08 11:10:00,76.29,76.35,76.26,76.28,92874.0,60.8354,60.8833,60.8115,60.8274,92874.0
2017-02-08 11:20:00,76.28,76.35,76.23,76.26,74075.0,60.8274,60.8833,60.7876,60.8115,74075.0
2017-02-08 11:30:00,76.26,76.26,76.07,76.13,108943.0,60.8115,60.8115,60.66,60.7078,108943.0
2017-02-08 11:40:00,76.13,76.19,76.11,76.15,84414.0,60.7078,60.7557,60.6919,60.7238,84414.0
2017-02-08 11:50:00,76.15,76.16,76.1,76.11,44603.0,60.7238,60.7317,60.6839,60.6919,44603.0
2017-02-08 12:00:00,76.11,76.12,75.98,76.03,202568.0,60.6919,60.6998,60.5882,60.6281,202568.0
2017-02-08 12:10:00,76.03,76.06,75.99,76.01,86297.0,60.6281,60.652,60.5962,60.6121,86297.0
2017-02-08 12:20:00,76.02,76.03,75.98,76.0,80293.0,60.6201,60.6281,60.5882,60.6042,80293.0
2017-02-08 12:30:00,76.0,76.0,75.94,75.95,62766.0,60.6042,60.6042,60.5563,60.5643,62766.0
2017-02-08 12:40:00,75.94,76.01,75.94,75.97,52414.0,60.5563,60.6121,60.5563,60.5802,52414.0
2017-02-08 12:50:00,75.97,76.0,75.94,75.98,51742.0,60.5802,60.6042,60.5563,60.5882,51742.0
2017-02-08 13:00:00,75.98,76.01,75.96,75.99,70811.0,60.5882,60.6121,60.5723,60.5962,70811.0
2017-02-08 13:10:00,76.0,76.08,75.97,76.08,88270.0,60.6042,60.6679,60.5802,60.6679,88270.0
2017-02-08 13:20:00,76.07,76.08,75.99,76.0,78144.0,60.66,60.6679,60.5962,60.6042,78144.0
2017-02-08 13:30:00,75.99,76.02,75.99,76.01,129229.0,60.5962,60.6201,60.5962,60.6121,129229.0
2017-02-08 13:40:00,76.01,76.03,75.99,76.02,161109.0,60.6121,60.6281,60.5962,60.6201,161109.0
2017-02-08 13:50:00,76.02,76.15,76.0,76.14,115949.0,60.6201,60.7238,60.6042,60.7158,115949.0
2017-02-08 14:00:00,76.15,76.21,76.13,76.14,194134.0,60.7238,60.7716,60.7078,60.7158,194134.0
2017-02-08 14:10:00,76.15,76.21,76.14,76.17,115448.0,60.7238,60.7716,60.7158,60.7397,115448.0
2017-02-08 14:20:00,76.17,76.17,76.07,76.08,147621.0,60.7397,60.7397,60.66,60.6679,147621.0
2017-02-08 14:30:00,76.08,76.15,76.05,76.14,108695.0,60.6679,60.7238,60.644,60.7158,108695.0
2017-02-08 14:40:00,76.13,76.13,76.0,76.02,72915.0,60.7078,60.7078,60.6042,60.6201,72915.0
2017-02-08 14:50:00,76.01,76.08,76.01,76.05,82221.0,60.6121,60.6679,60.6121,60.644,82221.0
2017-02-08 15:00:00,76.04,76.07,76.0,76.03,74697.0,60.6361,60.66,60.6042,60.6281,74697.0
2017-02-08 15:10:00,76.04,76.05,75.97,76.0,118021.0,60.6361,60.644,60.5802,60.6042,118021.0
2017-02-08 15:20:00,76.0,76.01,75.95,76.0,128595.0,60.6042,60.6121,60.5643,60.6042,128595.0
2017-02-08 15:30:00,76.0,76.01,75.97,75.98,140314.0,60.6042,60.6121,60.5802,60.5882,140314.0
2017-02-08 15:40:00,75.99,76.01,75.96,75.98,211842.0,60.5962,60.6121,60.5723,60.5882,211842.0
2017-02-08 15:50:00,75.99,76.02,75.92,75.95,338001.0,60.5962,60.6201,60.5404,60.5643,338001.0
2017-02-09 09:30:00,76.3,76.35,75.8,75.94,191292.0,60.8434,60.8833,60.4447,60.5563,191292.0
2017-02-09 09:40:00,75.97,76.02,75.92,75.97,69369.0,60.5802,60.6201,60.5404,60.5802,69369.0
2017-02-09 09:50:00,75.97,75.99,75.75,75.79,85711.0,60.5802,60.5962,60.4048,60.4367,85711.0
2017-02-09 10:00:00,75.79,75.83,75.7,75.73,119356.0,60.4367,60.4686,60.3649,60.3889,119356.0
2017-02-09 10:10:00,75.74,75.74,75.63,75.67,80318.0,60.3968,60.3968,60.3091,60.341,80318.0
2017-02-09 10:20:00,75.68,75.85,75.67,75.73,86910.0,60.349,60.4845,60.341,60.3889,86910.0
2017-02-09 10:30:00,75.73,75.78,75.62,75.63,78277.0,60.3889,60.4287,60.3011,60.3091,78277.0
2017-02-09 10:40:00,75.64,75.71,75.62,75.62,64928.0,60.3171,60.3729,60.3011,60.3011,64928.0
2017-02-09 10:50:00,75.62,75.74,75.6,75.73,68262.0,60.3011,60.3968,60.2852,60.3889,68262.0
2017-02-09 11:00:00,75.74,75.76,75.6,75.6,160640.0,60.3968,60.4128,60.2852,60.2852,160640.0
2017-02-09 11:10:00,75.59,75.65,75.56,75.63,124706.0,60.2772,60.3251,60.2533,60.3091,124706.0
2017-02-09 11:20:00,75.63,75.8,75.6,75.76,98992.0,60.3091,60.4447,60.2852,60.4128,98992.0
2017-02-09 11:30:00,75.76,75.78,75.63,75.64,97289.0,60.4128,60.4287,60.3091,60.3171,97289.0
2017-02-09 11:40:00,75.63,75.72,75.61,75.67,67529.0,60.3091,60.3809,60.2932,60.341,67529.0
2017-02-09 11:50:00,75.68,75.74,75.67,75.7,55581.0,60.349,60.3968,60.341,60.3649,55581.0
2017-02-09 12:00:00,75.7,75.72,75.68,75.71,102508.0,60.3649,60.3809,60.349,60.3729,102508.0
2017-02-09 12:10:00,75.71,75.79,75.7,75.7,124141.0,60.3729,60.4367,60.3649,60.3649,124141.0
2017-02-09 12:20:00,75.71,75.71,75.6,75.61,127668.0,60.3729,60.3729,60.2852,60.2932,127668.0
2017-02-09 12:30:00,75.61,75.74,75.6,75.73,78570.0,60.2932,60.3968,60.2852,60.3889,78570.0
2017-02-09 12:40:00,75.73,75.73,75.61,75.61,80894.0,60.3889,60.3889,60.2932,60.2932,80894.0
2017-02-09 12:50:00,75.61,75.65,75.54,75.61,102463.0,60.2932,60.3251,60.2373,60.2932,102463.0
2017-02-09 13:00:00,75.61,75.62,75.56,75.56,84982.0,60.2932,60.3011,60.2533,60.2533,84982.0
2017-02-09 13:10:00,75.56,75.61,75.53,75.54,79962.0,60.2533,60.2932,60.2294,60.2373,79962.0
2017-02-09 13:20:00,75.53,75.54,75.45,75.51,140002.0,60.2294,60.2373,60.1656,60.2134,140002.0
2017-02-09 13:30:00,75.52,75.53,75.44,75.46,98118.0,60.2214,60.2294,60.1576,60.1735,98118.0
2017-02-09 13:40:00,75.46,75.52,75.45,75.52,158048.0,60.1735,60.2214,60.1656,60.2214,158048.0
2017-02-09 13:50:00,75.51,75.61,75.51,75.61,65226.0,60.2134,60.2932,60.2134,60.2932,65226.0
2017-02-09 14:00:00,75.6,75.61,75.4,75.49,84360.0,60.2852,60.2932,60.1257,60.1975,84360.0
2017-02-09 14:10:00,75.49,75.57,75.45,75.54,64481.0,60.1975,60.2613,60.1656,60.2373,64481.0
2017-02-09 14:20:00,75.54,75.55,75.47,75.49,109070.0,60.2373,60.2453,60.1815,60.1975,109070.0
2017-02-09 14:30:00,75.49,75.53,75.43,75.5,122809.0,60.1975,60.2294,60.1496,60.2054,122809.0
2017-02-09 14:40:00,75.51,75.54,75.39,75.42,118637.0,60.2134,60.2373,60.1177,60.1416,118637.0
2017-02-09 14:50:00,75.41,75.51,75.39,75.5,74129.0,60.1337,60.2134,60.1177,60.2054,74129.0
2017-02-09 15:00:00,75.51,75.62,75.49,75.53,164038.0,60.2134,60.3011,60.1975,60.2294,164038.0
2017-02-09 15:10:00,75.53,75.54,75.45,75.47,202972.0,60.2294,60.2373,60.1656,60.1815,202972.0
2017-02-09 15:20:00,75.47,75.48,75.38,75.47,139864.0,60.1815,60.1895,60.1098,60.1815,139864.0
2017-02-09 15:30:00,75.47,75.51,75.43,75.5,136393.0,60.1815,60.2134,60.1496,60.2054,136393.0
2017-02-09 15:40:00,75.5,75.5,75.28,75.32,253454.0,60.2054,60.2054,60.03,60.0619,253454.0
2017-02-09 15:50:00,75.32,75.46,75.27,75.3,729423.0,60.0619,60.1735,60.022,60.046,729423.0
2017-02-10 09:30:00,75.62,75.66,75.26,75.3,183506.0,60.3011,60.333,60.0141,60.046,183506.0
2017-02-10 09:40:00,75.28,75.3,75.02,75.1,146501.0,60.03,60.046,59.8227,59.8865,146501.0
2017-02-10 09:50:00,75.11,75.3,74.93,74.95,145182.0,59.8944,60.046,59.7509,59.7669,145182.0
2017-02-10 10:00:00,74.96,74.97,74.72,74.72,149956.0,59.7748,59.7828,59.5835,59.5835,149956.0
2017-02-10 10:10:00,74.71,74.89,74.68,74.72,136930.0,59.5755,59.719,59.5516,59.5835,136930.0
2017-02-10 10:20:00,74.72,74.76,74.52,74.52,376402.0,59.5835,59.6153,59.424,59.424,376402.0
2017-02-10 10:30:00,74.53,74.91,74.52,74.83,298855.0,59.4319,59.735,59.424,59.6712,298855.0
2017-02-10 10:40:00,74.84,74.85,74.73,74.84,218935.0,59.6791,59.6871,59.5914,59.6791,218935.0
2017-02-10 10:50:00,74.85,74.93,74.81,74.81,95471.0,59.6871,59.7509,59.6552,59.6552,95471.0
2017-02-10 11:00:00,74.81,74.85,74.79,74.84,301769.0,59.6552,59.6871,59.6393,59.6791,301769.0
2017-02-10 11:10:00,74.84,74.96,74.81,74.91,114238.0,59.6791,59.7748,59.6552,59.735,114238.0
2017-02-10 11:20:00,74.9,74.94,74.87,74.91,76510.0,59.727,59.7589,59.7031,59.735,76510.0
2017-02-10 11:30:00,74.9,74.97,74.86,74.96,161856.0,59.727,59.7828,59.6951,59.7748,161856.0
2017-02-10 11:40:00,74.96,75.03,74.92,74.95,95760.0,59.7748,59.8307,59.7429,59.7669,95760.0
2017-02-10 11:50:00,74.96,75.05,74.91,75.0,122266.0,59.7748,59.8466,59.735,59.8067,122266.0
2017-02-10 12:00:00,75.0,75.13,74.98,75.13,109542.0,59.8067,59.9104,59.7908,59.9104,109542.0
2017-02-10 12:10:00,75.13,75.32,75.11,75.31,99600.0,59.9104,60.0619,59.8944,60.0539,99600.0
2017-02-10 12:20:00,75.31,75.4,75.28,75.35,49764.0,60.0539,60.1257,60.03,60.0858,49764.0
2017-02-10 12:30:00,75.35,75.38,75.31,75.32,55664.0,60.0858,60.1098,60.0539,60.0619,55664.0
2017-02-10 12:40:00,75.33,75.35,75.26,75.26,40906.0,60.0699,60.0858,60.0141,60.0141,40906.0
2017-02-10 12:50:00,75.26,75.27,75.2,75.25,110698.0,60.0141,60.022,59.9662,60.0061,110698.0
2017-02-10 13:00:00,75.25,75.33,75.22,75.33,57409.0,60.0061,60.0699,59.9822,60.0699,57409.0
2017-02-10 13:10:00,75.32,75.39,75.25,75.27,185791.0,60.0619,60.1177,60.0061,60.022,185791.0
2017-02-10 13:20:00,75.27,75.28,75.16,75.17,120861.0,60.022,60.03,59.9343,59.9423,120861.0
2017-02-10 13:30:00,75.18,75.32,75.15,75.29,85016.0,59.9503,60.0619,59.9263,60.038,85016.0
2017-02-10 13:40:00,75.28,75.32,75.26,75.29,51818.0,60.03,60.0619,60.0141,60.038,51818.0
2017-02-10 13:50:00,75.3,75.31,75.26,75.3,93490.0,60.046,60.0539,60.0141,60.046,93490.0
2017-02-10 14:00:00,75.3,75.3,75.25,75.29,60576.0,60.046,60.046,60.0061,60.038,60576.0
2017-02-10 14:10:00,75.29,75.31,75.22,75.23,69197.0,60.038,60.0539,59.9822,59.9901,69197.0
2017-02-10 14:20:00,75.23,75.27,75.19,75.25,68031.0,59.9901,60.022,59.9582,60.0061,68031.0
2017-02-10 14:30:00,75.25,75.26,75.19,75.21,50656.0,60.0061,60.0141,59.9582,59.9742,50656.0
2017-02-10 14:40:00,75.2,75.22,75.17,75.2,48497.0,59.9662,59.9822,59.9423,59.9662,48497.0
2017-02-10 14:50:00,75.2,75.21,75.12,75.13,68472.0,59.9662,59.9742,59.9024,59.9104,68472.0
2017-02-10 15:00:00,75.13,75.18,75.12,75.14,123420.0,59.9104,59.9503,59.9024,59.9184,123420.0
2017-02-10 15:10:00,75.15,75.17,75.09,75.13,83338.0,59.9263,59.9423,59.8785,59.9104,83338.0
2017-02-10 15:20:00,75.12,75.14,75.06,75.12,125322.0,59.9024,59.9184,59.8546,59.9024,125322.0
2017-02-10 15:30:00,75.12,75.19,75.11,75.16,126694.0,59.9024,59.9582,59.8944,59.9343,126694.0
2017-02-10 15:40:00,75.17,75.17,75.14,75.14,167597.0,59.9423,59.9423,59.9184,59.9184,167597.0
2017-02-10 15:50:00,75.15,75.22,75.09,75.16,596033.0,59.9263,59.9822,59.8785,59.9343,596033.0
2017-02-13 09:30:00,75.53,75.6,75.39,75.53,200756.0,60.2294,60.2852,60.1177,60.2294,200756.0
2017-02-13 09:40:00,75.53,75.72,75.51,75.72,371138.0,60.2294,60.3809,60.2134,60.3809,371138.0
2017-02-13 09:50:00,75.7,75.7,75.46,75.52,65186.0,60.3649,60.3649,60.1735,60.2214,65186.0
2017-02-13 10:00:00,75.52,75.71,75.46,75.67,151645.0,60.2214,60.3729,60.1735,60.341,151645.0
2017-02-13 10:10:00,75.67,75.68,75.6,75.64,132184.0,60.341,60.349,60.2852,60.3171,132184.0
2017-02-13 10:20:00,75.64,75.74,75.63,75.65,96289.0,60.3171,60.3968,60.3091,60.3251,96289.0
2017-02-13 10:30:00,75.65,75.67,75.51,75.55,75865.0,60.3251,60.341,60.2134,60.2453,75865.0
2017-02-13 10:40:00,75.56,75.61,75.52,75.56,97254.0,60.2533,60.2932,60.2214,60.2533,97254.0
2017-02-13 10:50:00,75.56,75.62,75.48,75.62,58792.0,60.2533,60.3011,60.1895,60.3011,58792.0
2017-02-13 11:00:00,75.62,75.66,75.59,75.59,106076.0,60.3011,60.333,60.2772,60.2772,106076.0
2017-02-13 11:10:00,75.58,75.61,75.53,75.57,52886.0,60.2692,60.2932,60.2294,60.2613,52886.0
2017-02-13 11:20:00,75.57,75.62,75.56,75.6,80216.0,60.2613,60.3011,60.2533,60.2852,80216.0
2017-02-13 11:30:00,75.61,75.62,75.44,75.48,76128.0,60.2932,60.3011,60.1576,60.1895,76128.0
2017-02-13 11:40:00,75.48,75.5,75.44,75.48,50058.0,60.1895,60.2054,60.1576,60.1895,50058.0
2017-02-13 11:50:00,75.48,75.53,75.43,75.5,78753.0,60.1895,60.2294,60.1496,60.2054,78753.0
2017-02-13 12:00:00,75.5,75.5,75.44,75.46,75085.0,60.2054,60.2054,60.1576,60.1735,75085.0
2017-02-13 12:10:00,75.46,75.51,75.45,75.5,162824.0,60.1735,60.2134,60.1656,60.2054,162824.0
2017-02-13 12:20:00,75.49,75.5,75.42,75.46,67308.0,60.1975,60.2054,60.1416,60.1735,67308.0
2017-02-13 12:30:00,75.45,75.46,75.43,75.46,40624.0,60.1656,60.1735,60.1496,60.1735,40624.0
2017-02-13 12:40:00,75.46,75.47,75.43,75.45,38398.0,60.1735,60.1815,60.1496,60.1656,38398.0
2017-02-13 12:50:00,75.46,75.5,75.45,75.46,72604.0,60.1735,60.2054,60.1656,60.1735,72604.0
2017-02-13 13:00:00,75.47,75.47,75.44,75.46,35436.0,60.1815,60.1815,60.1576,60.1735,35436.0
2017-02-13 13:10:00,75.45,75.5,75.44,75.5,61438.0,60.1656,60.2054,60.1576,60.2054,61438.0
2017-02-13 13:20:00,75.5,75.51,75.43,75.5,46949.0,60.2054,60.2134,60.1496,60.2054,46949.0
2017-02-13 13:30:00,75.51,75.52,75.47,75.5,40285.0,60.2134,60.2214,60.1815,60.2054,40285.0
2017-02-13 13:40:00,75.51,75.58,75.5,75.52,76737.0,60.2134,60.2692,60.2054,60.2214,76737.0
2017-02-13 13:50:00,75.52,75.53,75.5,75.52,53281.0,60.2214,60.2294,60.2054,60.2214,53281.0
2017-02-13 14:00:00,75.52,75.55,75.46,75.55,64422.0,60.2214,60.2453,60.1735,60.2453,64422.0
2017-02-13 14:10:00,75.55,75.59,75.53,75.56,82587.0,60.2453,60.2772,60.2294,60.2533,82587.0
2017-02-13 14:20:00,75.55,75.57,75.51,75.53,50292.0,60.2453,60.2613,60.2134,60.2294,50292.0
2017-02-13 14:30:00,75.54,75.55,75.52,75.54,39894.0,60.2373,60.2453,60.2214,60.2373,39894.0
2017-02-13 14:40:00,75.53,75.54,75.44,75.44,70998.0,60.2294,60.2373,60.1576,60.1576,70998.0
2017-02-13 14:50:00,75.44,75.53,75.43,75.5,85025.0,60.1576,60.2294,60.1496,60.2054,85025.0
2017-02-13 15:00:00,75.51,75.53,75.47,75.5,83006.0,60.2134,60.2294,60.1815,60.2054,83006.0
2017-02-13 15:10:00,75.5,75.59,75.5,75.56,117443.0,60.2054,60.2772,60.2054,60.2533,117443.0
2017-02-13 15:20:00,75.57,75.61,75.56,75.58,71026.0,60.2613,60.2932,60.2533,60.2692,71026.0
2017-02-13 15:30:00,75.58,75.58,75.39,75.5,175923.0,60.2692,60.2692,60.1177,60.2054,175923.0
2017-02-13 15:40:00,75.5,75.54,75.42,75.44,225522.0,60.2054,60.2373,60.1416,60.1576,225522.0
2017-02-13 15:50:00,75.44,75.57,75.42,75.52,484656.0,60.1576,60.2613,60.1416,60.2214,484656.0
2017-02-14 09:30:00,75.46,75.57,75.3,75.5,187299.0,60.1735,60.2613,60.046,60.2054,187299.0
2017-02-14 09:40:00,75.52,75.63,75.33,75.37,139304.0,60.2214,60.3091,60.0699,60.1018,139304.0
2017-02-14 09:50:00,75.38,75.49,75.36,75.48,63956.0,60.1098,60.1975,60.0938,60.1895,63956.0
2017-02-14 10:00:00,75.47,75.58,75.34,75.39,114616.0,60.1815,60.2692,60.0779,60.1177,114616.0
2017-02-14 10:10:00,75.39,75.58,75.36,75.5,60553.0,60.1177,60.2692,60.0938,60.2054,60553.0
2017-02-14 10:20:00,75.5,75.57,75.39,75.47,53889.0,60.2054,60.2613,60.1177,60.1815,53889.0
2017-02-14 10:30:00,75.46,75.5,75.37,75.41,103603.0,60.1735,60.2054,60.1018,60.1337,103603.0
2017-02-14 10:40:00,75.42,75.48,75.4,75.45,130160.0,60.1416,60.1895,60.1257,60.1656,130160.0
2017-02-14 10:50:00,75.45,75.5,75.43,75.44,90154.0,60.1656,60.2054,60.1496,60.1576,90154.0
2017-02-14 11:00:00,75.44,75.5,75.34,75.37,63992.0,60.1576,60.2054,60.0779,60.1018,63992.0
2017-02-14 11:10:00,75.37,75.46,75.37,75.45,72940.0,60.1018,60.1735,60.1018,60.1656,72940.0
2017-02-14 11:20:00,75.46,75.46,75.39,75.42,43294.0,60.1735,60.1735,60.1177,60.1416,43294.0
2017-02-14 11:30:00,75.42,75.46,75.4,75.44,43573.0,60.1416,60.1735,60.1257,60.1576,43573.0
2017-02-14 11:40:00,75.44,75.45,75.35,75.35,49528.0,60.1576,60.1656,60.0858,60.0858,49528.0
2017-02-14 11:50:00,75.35,75.47,75.34,75.4,43902.0,60.0858,60.1815,60.0779,60.1257,43902.0
2017-02-14 12:00:00,75.42,75.43,75.36,75.37,33216.0,60.1416,60.1496,60.0938,60.1018,33216.0
2017-02-14 12:10:00,75.37,75.41,75.35,75.4,28137.0,60.1018,60.1337,60.0858,60.1257,28137.0
2017-02-14 12:20:00,75.4,75.42,75.37,75.4,30236.0,60.1257,60.1416,60.1018,60.1257,30236.0
2017-02-14 12:30:00,75.41,75.46,75.38,75.42,34140.0,60.1337,60.1735,60.1098,60.1416,34140.0
2017-02-14 12:40:00,75.41,75.43,75.38,75.4,36233.0,60.1337,60.1496,60.1098,60.1257,36233.0
2017-02-14 12:50:00,75.4,75.42,75.38,75.4,68976.0,60.1257,60.1416,60.1098,60.1257,68976.0
2017-02-14 13:00:00,75.41,75.44,75.39,75.42,45181.0,60.1337,60.1576,60.1177,60.1416,45181.0
2017-02-14 13:10:00,75.41,75.47,75.4,75.43,43599.0,60.1337,60.1815,60.1257,60.1496,43599.0
2017-02-14 13:20:00,75.42,75.47,75.4,75.47,39975.0,60.1416,60.1815,60.1257,60.1815,39975.0
2017-02-14 13:30:00,75.46,75.49,75.44,75.48,33808.0,60.1735,60.1975,60.1576,60.1895,33808.0
2017-02-14 13:40:00,75.47,75.51,75.44,75.44,33394.0,60.1815,60.2134,60.1576,60.1576,33394.0
2017-02-14 13:50:00,75.44,75.51,75.44,75.5,35995.0,60.1576,60.2134,60.1576,60.2054,35995.0
2017-02-14 14:00:00,75.49,75.56,75.48,75.55,33174.0,60.1975,60.2533,60.1895,60.2453,33174.0
2017-02-14 14:10:00,75.54,75.55,75.51,75.53,54253.0,60.2373,60.2453,60.2134,60.2294,54253.0
2017-02-14 14:20:00,75.53,75.55,75.5,75.52,44905.0,60.2294,60.2453,60.2054,60.2214,44905.0
2017-02-14 14:30:00,75.52,75.52,75.48,75.51,131866.0,60.2214,60.2214,60.1895,60.2134,131866.0
2017-02-14 14:40:00,75.5,75.55,75.49,75.52,76969.0,60.2054,60.2453,60.1975,60.2214,76969.0
2017-02-14 14:50:00,75.52,75.54,75.49,75.53,50212.0,60.2214,60.2373,60.1975,60.2294,50212.0
2017-02-14 15:00:00,75.53,75.6,75.52,75.59,101053.0,60.2294,60.2852,60.2214,60.2772,101053.0
2017-02-14 15:10:00,75.58,75.58,75.5,75.5,81128.0,60.2692,60.2692,60.2054,60.2054,81128.0
2017-02-14 15:20:00,75.5,75.55,75.49,75.54,96219.0,60.2054,60.2453,60.1975,60.2373,96219.0
2017-02-14 15:30:00,75.53,75.58,75.5,75.57,92755.0,60.2294,60.2692,60.2054,60.2613,92755.0
2017-02-14 15:40:00,75.57,75.6,75.49,75.56,249421.0,60.2613,60.2852,60.1975,60.2533,249421.0
2017-02-14 15:50:00,75.56,75.64,75.55,75.64,502729.0,60.2533,60.3171,60.2453,60.3171,502729.0
2017-02-15 09:30:00,75.65,75.81,75.31,75.43,256548.0,60.3251,60.4526,60.0539,60.1496,256548.0
2017-02-15 09:40:00,75.43,75.48,75.32,75.33,76214.0,60.1496,60.1895,60.0619,60.0699,76214.0
2017-02-15 09:50:00,75.33,75.34,75.09,75.09,93656.0,60.0699,60.0779,59.8785,59.8785,93656.0
2017-02-15 10:00:00,75.1,75.16,75.04,75.06,96402.0,59.8865,59.9343,59.8386,59.8546,96402.0
2017-02-15 10:10:00,75.06,75.06,74.94,74.96,116230.0,59.8546,59.8546,59.7589,59.7748,116230.0
2017-02-15 10:20:00,74.96,75.08,74.93,75.06,130528.0,59.7748,59.8705,59.7509,59.8546,130528.0
2017-02-15 10:30:00,75.06,75.34,75.06,75.23,144708.0,59.8546,60.0779,59.8546,59.9901,144708.0
2017-02-15 10:40:00,75.24,75.26,75.14,75.2,128316.0,59.9981,60.0141,59.9184,59.9662,128316.0
2017-02-15 10:50:00,75.2,75.32,75.19,75.27,146470.0,59.9662,60.0619,59.9582,60.022,146470.0
2017-02-15 11:00:00,75.27,75.33,75.26,75.31,113826.0,60.022,60.0699,60.0141,60.0539,113826.0
2017-02-15 11:10:00,75.3,75.51,75.3,75.46,111552.0,60.046,60.2134,60.046,60.1735,111552.0
2017-02-15 11:20:00,75.45,75.55,75.42,75.53,88926.0,60.1656,60.2453,60.1416,60.2294,88926.0
2017-02-15 11:30:00,75.52,75.55,75.42,75.44,84253.0,60.2214,60.2453,60.1416,60.1576,84253.0
2017-02-15 11:40:00,75.44,75.45,75.31,75.42,71622.0,60.1576,60.1656,60.0539,60.1416,71622.0
2017-02-15 11:50:00,75.41,75.45,75.4,75.45,94407.0,60.1337,60.1656,60.1257,60.1656,94407.0
2017-02-15 12:00:00,75.46,75.59,75.46,75.54,60392.0,60.1735,60.2772,60.1735,60.2373,60392.0
2017-02-15 12:10:00,75.55,75.61,75.53,75.58,56905.0,60.2453,60.2932,60.2294,60.2692,56905.0
2017-02-15 12:20:00,75.57,75.58,75.51,75.54,62625.0,60.2613,60.2692,60.2134,60.2373,62625.0
2017-02-15 12:30:00,75.55,75.56,75.5,75.52,51339.0,60.2453,60.2533,60.2054,60.2214,51339.0
2017-02-15 12:40:00,75.52,75.56,75.5,75.52,27921.0,60.2214,60.2533,60.2054,60.2214,27921.0
2017-02-15 12:50:00,75.52,75.59,75.51,75.59,58497.0,60.2214,60.2772,60.2134,60.2772,58497.0
2017-02-15 13:00:00,75.59,75.68,75.59,75.61,38421.0,60.2772,60.349,60.2772,60.2932,38421.0
2017-02-15 13:10:00,75.62,75.62,75.39,75.5,647646.0,60.3011,60.3011,60.1177,60.2054,647646.0
2017-02-15 13:20:00,75.49,75.57,75.48,75.56,59159.0,60.1975,60.2613,60.1895,60.2533,59159.0
2017-02-15 13:30:00,75.56,75.61,75.53,75.59,32801.0,60.2533,60.2932,60.2294,60.2772,32801.0
2017-02-15 13:40:00,75.6,75.65,75.54,75.61,99930.0,60.2852,60.3251,60.2373,60.2932,99930.0
2017-02-15 13:50:00,75.6,75.66,75.59,75.63,172074.0,60.2852,60.333,60.2772,60.3091,172074.0
2017-02-15 14:00:00,75.63,75.64,75.62,75.62,91271.0,60.3091,60.3171,60.3011,60.3011,91271.0
2017-02-15 14:10:00,75.62,75.63,75.5,75.53,116674.0,60.3011,60.3091,60.2054,60.2294,116674.0
2017-02-15 14:20:00,75.53,75.61,75.52,75.56,60240.0,60.2294,60.2932,60.2214,60.2533,60240.0
2017-02-15 14:30:00,75.55,75.58,75.54,75.55,59556.0,60.2453,60.2692,60.2373,60.2453,59556.0
2017-02-15 14:40:00,75.55,75.58,75.53,75.55,90088.0,60.2453,60.2692,60.2294,60.2453,90088.0
2017-02-15 14:50:00,75.55,75.66,75.55,75.65,104784.0,60.2453,60.333,60.2453,60.3251,104784.0
2017-02-15 15:00:00,75.65,75.67,75.62,75.65,132533.0,60.3251,60.341,60.3011,60.3251,132533.0
2017-02-15 15:10:00,75.66,75.69,75.63,75.66,152755.0,60.333,60.357,60.3091,60.333,152755.0
2017-02-15 15:20:00,75.66,75.71,75.65,75.68,113696.0,60.333,60.3729,60.3251,60.349,113696.0
2017-02-15 15:30:00,75.67,75.74,75.67,75.73,186265.0,60.341,60.3968,60.341,60.3889,186265.0
2017-02-15 15:40:00,75.73,75.73,75.64,75.67,164485.0,60.3889,60.3889,60.3171,60.341,164485.0
2017-02-15 15:50:00,75.69,75.71,75.6,75.67,541112.0,60.357,60.3729,60.2852,60.341,541112.0
2017-02-16 09:30:00,75.8,75.85,75.52,75.85,217858.0,60.4447,60.4845,60.2214,60.4845,217858.0
2017-02-16 09:40:00,75.84,76.05,75.84,75.99,111464.0,60.4766,60.644,60.4766,60.5962,111464.0
2017-02-16 09:50:00,75.98,75.99,75.88,75.96,73215.0,60.5882,60.5962,60.5085,60.5723,73215.0
2017-02-16 10:00:00,75.95,76.1,75.92,76.1,79837.0,60.5643,60.6839,60.5404,60.6839,79837.0
2017-02-16 10:10:00,76.1,76.13,75.94,75.95,113235.0,60.6839,60.7078,60.5563,60.5643,113235.0
2017-02-16 10:20:00,75.98,76.13,75.98,76.11,154612.0,60.5882,60.7078,60.5882,60.6919,154612.0
2017-02-16 10:30:00,76.11,76.25,76.05,76.19,87495.0,60.6919,60.8035,60.644,60.7557,87495.0
2017-02-16 10:40:00,76.18,76.22,76.02,76.03,78681.0,60.7477,60.7796,60.6201,60.6281,78681.0
2017-02-16 10:50:00,76.02,76.05,75.88,75.99,86100.0,60.6201,60.644,60.5085,60.5962,86100.0
2017-02-16 11:00:00,75.99,76.02,75.83,75.88,112969.0,60.5962,60.6201,60.4686,60.5085,112969.0
2017-02-16 11:10:00,75.87,76.05,75.79,76.03,99794.0,60.5005,60.644,60.4367,60.6281,99794.0
2017-02-16 11:20:00,76.03,76.15,76.02,76.11,100074.0,60.6281,60.7238,60.6201,60.6919,100074.0
2017-02-16 11:30:00,76.12,76.12,75.98,76.05,90568.0,60.6998,60.6998,60.5882,60.644,90568.0
2017-02-16 11:40:00,76.04,76.1,76.03,76.1,77114.0,60.6361,60.6839,60.6281,60.6839,77114.0
2017-02-16 11:50:00,76.1,76.11,76.03,76.06,53190.0,60.6839,60.6919,60.6281,60.652,53190.0
2017-02-16 12:00:00,76.06,76.08,75.95,75.99,47554.0,60.652,60.6679,60.5643,60.5962,47554.0
2017-02-16 12:10:00,75.99,76.08,75.97,76.02,76470.0,60.5962,60.6679,60.5802,60.6201,76470.0
2017-02-16 12:20:00,76.02,76.08,76.0,76.03,107417.0,60.6201,60.6679,60.6042,60.6281,107417.0
2017-02-16 12:30:00,76.04,76.09,76.01,76.08,169480.0,60.6361,60.6759,60.6121,60.6679,169480.0
2017-02-16 12:40:00,76.08,76.14,76.03,76.05,67118.0,60.6679,60.7158,60.6281,60.644,67118.0
2017-02-16 12:50:00,76.06,76.08,75.93,75.94,74530.0,60.652,60.6679,60.5483,60.5563,74530.0
2017-02-16 13:00:00,75.94,75.98,75.87,75.96,55242.0,60.5563,60.5882,60.5005,60.5723,55242.0
2017-02-16 13:10:00,75.97,76.03,75.94,76.03,47904.0,60.5802,60.6281,60.5563,60.6281,47904.0
2017-02-16 13:20:00,76.02,76.03,75.96,75.99,50770.0,60.6201,60.6281,60.5723,60.5962,50770.0
2017-02-16 13:30:00,76.0,76.04,75.98,76.03,64389.0,60.6042,60.6361,60.5882,60.6281,64389.0
2017-02-16 13:40:00,76.02,76.04,75.95,76.0,61908.0,60.6201,60.6361,60.5643,60.6042,61908.0
2017-02-16 13:50:00,76.0,76.1,76.0,76.08,75102.0,60.6042,60.6839,60.6042,60.6679,75102.0
2017-02-16 14:00:00,76.08,76.14,76.03,76.14,118987.0,60.6679,60.7158,60.6281,60.7158,118987.0
2017-02-16 14:10:00,76.13,76.15,76.04,76.08,62087.0,60.7078,60.7238,60.6361,60.6679,62087.0
2017-02-16 14:20:00,76.08,76.12,76.03,76.12,57262.0,60.6679,60.6998,60.6281,60.6998,57262.0
2017-02-16 14:30:00,76.13,76.19,76.11,76.16,64123.0,60.7078,60.7557,60.6919,60.7317,64123.0
2017-02-16 14:40:00,76.16,76.23,76.16,76.19,68417.0,60.7317,60.7876,60.7317,60.7557,68417.0
2017-02-16 14:50:00,76.19,76.23,76.17,76.21,61918.0,60.7557,60.7876,60.7397,60.7716,61918.0
2017-02-16 15:00:00,76.21,76.22,76.17,76.19,49664.0,60.7716,60.7796,60.7397,60.7557,49664.0
2017-02-16 15:10:00,76.19,76.23,76.18,76.21,82161.0,60.7557,60.7876,60.7477,60.7716,82161.0
2017-02-16 15:20:00,76.2,76.27,76.19,76.21,187591.0,60.7636,60.8195,60.7557,60.7716,187591.0
2017-02-16 15:30:00,76.21,76.26,76.18,76.21,146954.0,60.7716,60.8115,60.7477,60.7716,146954.0
2017-02-16 15:40:00,76.21,76.25,76.15,76.17,140801.0,60.7716,60.8035,60.7238,60.7397,140801.0
2017-02-16 15:50:00,76.18,76.32,76.18,76.25,443169.0,60.7477,60.8593,60.7477,60.8035,443169.0
2017-02-17 09:30:00,76.11,76.24,75.83,75.91,362500.0,60.6919,60.7955,60.4686,60.5324,362500.0
2017-02-17 09:40:00,75.92,75.95,75.73,75.79,64987.0,60.5404,60.5643,60.3889,60.4367,64987.0
2017-02-17 09:50:00,75.79,75.84,75.66,75.84,78404.0,60.4367,60.4766,60.333,60.4766,78404.0
2017-02-17 10:00:00,75.83,75.85,75.72,75.73,72839.0,60.4686,60.4845,60.3809,60.3889,72839.0
2017-02-17 10:10:00,75.73,75.88,75.72,75.86,77340.0,60.3889,60.5085,60.3809,60.4925,77340.0
2017-02-17 10:20:00,75.86,75.92,75.82,75.9,57865.0,60.4925,60.5404,60.4606,60.5244,57865.0
2017-02-17 10:30:00,75.9,75.9,75.77,75.88,35650.0,60.5244,60.5244,60.4207,60.5085,35650.0
2017-02-17 10:40:00,75.89,75.97,75.88,75.94,51013.0,60.5164,60.5802,60.5085,60.5563,51013.0
2017-02-17 10:50:00,75.94,75.96,75.87,75.91,55556.0,60.5563,60.5723,60.5005,60.5324,55556.0
2017-02-17 11:00:00,75.9,75.99,75.89,75.99,45490.0,60.5244,60.5962,60.5164,60.5962,45490.0
2017-02-17 11:10:00,75.99,76.13,75.98,76.06,48702.0,60.5962,60.7078,60.5882,60.652,48702.0
2017-02-17 11:20:00,76.05,76.11,75.99,76.01,44713.0,60.644,60.6919,60.5962,60.6121,44713.0
2017-02-17 11:30:00,76.01,76.11,76.0,76.08,51464.0,60.6121,60.6919,60.6042,60.6679,51464.0
2017-02-17 11:40:00,76.08,76.13,76.03,76.07,43116.0,60.6679,60.7078,60.6281,60.66,43116.0
2017-02-17 11:50:00,76.07,76.12,76.04,76.07,33111.0,60.66,60.6998,60.6361,60.66,33111.0
2017-02-17 12:00:00,76.07,76.13,76.0,76.06,88313.0,60.66,60.7078,60.6042,60.652,88313.0
2017-02-17 12:10:00,76.05,76.08,76.0,76.03,57307.0,60.644,60.6679,60.6042,60.6281,57307.0
2017-02-17 12:20:00,76.04,76.09,76.03,76.05,26441.0,60.6361,60.6759,60.6281,60.644,26441.0
2017-02-17 12:30:00,76.05,76.1,76.04,76.1,37449.0,60.644,60.6839,60.6361,60.6839,37449.0
2017-02-17 12:40:00,76.11,76.14,76.09,76.12,28496.0,60.6919,60.7158,60.6759,60.6998,28496.0
2017-02-17 12:50:00,76.12,76.14,76.09,76.12,42492.0,60.6998,60.7158,60.6759,60.6998,42492.0
2017-02-17 13:00:00,76.13,76.13,76.05,76.07,39713.0,60.7078,60.7078,60.644,60.66,39713.0
2017-02-17 13:10:00,76.07,76.1,76.06,76.08,22730.0,60.66,60.6839,60.652,60.6679,22730.0
2017-02-17 13:20:00,76.08,76.13,76.07,76.12,37906.0,60.6679,60.7078,60.66,60.6998,37906.0
2017-02-17 13:30:00,76.12,76.18,76.1,76.15,30858.0,60.6998,60.7477,60.6839,60.7238,30858.0
2017-02-17 13:40:00,76.15,76.2,76.14,76.17,62730.0,60.7238,60.7636,60.7158,60.7397,62730.0
2017-02-17 13:50:00,76.17,76.2,76.14,76.17,41913.0,60.7397,60.7636,60.7158,60.7397,41913.0
2017-02-17 14:00:00,76.17,76.2,76.15,76.17,26981.0,60.7397,60.7636,60.7238,60.7397,26981.0
2017-02-17 14:10:00,76.18,76.19,76.13,76.14,38076.0,60.7477,60.7557,60.7078,60.7158,38076.0
2017-02-17 14:20:00,76.14,76.22,76.14,76.2,43404.0,60.7158,60.7796,60.7158,60.7636,43404.0
2017-02-17 14:30:00,76.21,76.28,76.19,76.26,34892.0,60.7716,60.8274,60.7557,60.8115,34892.0
2017-02-17 14:40:00,76.25,76.34,76.25,76.33,122421.0,60.8035,60.8753,60.8035,60.8673,122421.0
2017-02-17 14:50:00,76.32,76.34,76.26,76.26,52405.0,60.8593,60.8753,60.8115,60.8115,52405.0
2017-02-17 15:00:00,76.27,76.4,76.26,76.38,53296.0,60.8195,60.9231,60.8115,60.9072,53296.0
2017-02-17 15:10:00,76.37,76.41,76.32,76.33,76648.0,60.8992,60.9311,60.8593,60.8673,76648.0
2017-02-17 15:20:00,76.33,76.34,76.26,76.32,83929.0,60.8673,60.8753,60.8115,60.8593,83929.0
2017-02-17 15:30:00,76.32,76.34,76.28,76.31,111521.0,60.8593,60.8753,60.8274,60.8514,111521.0
2017-02-17 15:40:00,76.31,76.33,76.29,76.31,143839.0,60.8514,60.8673,60.8354,60.8514,143839.0
2017-02-17 15:50:00,76.31,76.43,76.29,76.43,548061.0,60.8514,60.947,60.8354,60.947,548061.0
2017-02-21 09:30:00,76.67,76.9,76.6,76.69,194484.0,61.1384,61.3218,61.0826,61.1544,194484.0
2017-02-21 09:40:00,76.7,76.98,76.68,76.9,147188.0,61.1624,61.3856,61.1464,61.3218,147188.0
2017-02-21 09:50:00,76.89,77.06,76.88,76.97,139046.0,61.3139,61.4494,61.3059,61.3777,139046.0
2017-02-21 10:00:00,76.98,77.01,76.95,77.01,72828.0,61.3856,61.4096,61.3617,61.4096,72828.0
2017-02-21 10:10:00,77.01,77.07,76.99,77.02,89945.0,61.4096,61.4574,61.3936,61.4175,89945.0
2017-02-21 10:20:00,77.02,77.08,76.98,77.03,73772.0,61.4175,61.4654,61.3856,61.4255,73772.0
2017-02-21 10:30:00,77.03,77.05,76.99,77.04,72728.0,61.4255,61.4414,61.3936,61.4335,72728.0
2017-02-21 10:40:00,77.04,77.11,77.01,77.03,73633.0,61.4335,61.4893,61.4096,61.4255,73633.0
2017-02-21 10:50:00,77.04,77.05,76.92,76.95,60061.0,61.4335,61.4414,61.3378,61.3617,60061.0
2017-02-21 11:00:00,76.94,76.95,76.86,76.87,53364.0,61.3537,61.3617,61.2899,61.2979,53364.0
2017-02-21 11:10:00,76.88,76.93,76.85,76.91,37295.0,61.3059,61.3458,61.282,61.3298,37295.0
2017-02-21 11:20:00,76.92,76.92,76.69,76.7,82342.0,61.3378,61.3378,61.1544,61.1624,82342.0
2017-02-21 11:30:00,76.7,76.76,76.59,76.62,135846.0,61.1624,61.2102,61.0746,61.0986,135846.0
2017-02-21 11:40:00,76.63,76.7,76.61,76.64,43602.0,61.1065,61.1624,61.0906,61.1145,43602.0
2017-02-21 11:50:00,76.64,76.69,76.6,76.65,42694.0,61.1145,61.1544,61.0826,61.1225,42694.0
2017-02-21 12:00:00,76.65,76.69,76.59,76.62,62006.0,61.1225,61.1544,61.0746,61.0986,62006.0
2017-02-21 12:10:00,76.62,76.68,76.59,76.67,47465.0,61.0986,61.1464,61.0746,61.1384,47465.0
2017-02-21 12:20:00,76.67,76.68,76.61,76.65,43066.0,61.1384,61.1464,61.0906,61.1225,43066.0
2017-02-21 12:30:00,76.65,76.77,76.64,76.75,48574.0,61.1225,61.2182,61.1145,61.2022,48574.0
2017-02-21 12:40:00,76.76,76.77,76.71,76.76,32345.0,61.2102,61.2182,61.1703,61.2102,32345.0
2017-02-21 12:50:00,76.76,76.78,76.72,76.76,61916.0,61.2102,61.2261,61.1783,61.2102,61916.0
2017-02-21 13:00:00,76.76,76.8,76.73,76.78,58268.0,61.2102,61.2421,61.1863,61.2261,58268.0
2017-02-21 13:10:00,76.78,76.84,76.75,76.83,47406.0,61.2261,61.274,61.2022,61.266,47406.0
2017-02-21 13:20:00,76.83,76.9,76.81,76.88,71894.0,61.266,61.3218,61.2501,61.3059,71894.0
2017-02-21 13:30:00,76.87,76.91,76.85,76.85,52042.0,61.2979,61.3298,61.282,61.282,52042.0
2017-02-21 13:40:00,76.86,76.91,76.84,76.9,83171.0,61.2899,61.3298,61.274,61.3218,83171.0
2017-02-21 13:50:00,76.9,76.93,76.82,76.86,40079.0,61.3218,61.3458,61.258,61.2899,40079.0
2017-02-21 14:00:00,76.86,76.88,76.83,76.86,60207.0,61.2899,61.3059,61.266,61.2899,60207.0
2017-02-21 14:10:00,76.85,76.9,76.83,76.87,53044.0,61.282,61.3218,61.266,61.2979,53044.0
2017-02-21 14:20:00,76.87,76.92,76.86,76.92,48972.0,61.2979,61.3378,61.2899,61.3378,48972.0
2017-02-21 14:30:00,76.91,76.94,76.89,76.92,41487.0,61.3298,61.3537,61.3139,61.3378,41487.0
2017-02-21 14:40:00,76.92,77.01,76.89,77.01,57153.0,61.3378,61.4096,61.3139,61.4096,57153.0
2017-02-21 14:50:00,77.0,77.0,76.93,76.93,47508.0,61.4016,61.4016,61.3458,61.3458,47508.0
2017-02-21 15:00:00,76.93,76.95,76.89,76.95,78671.0,61.3458,61.3617,61.3139,61.3617,78671.0
2017-02-21 15:10:00,76.94,76.99,76.92,76.94,95372.0,61.3537,61.3936,61.3378,61.3537,95372.0
2017-02-21 15:20:00,76.94,76.96,76.9,76.93,61881.0,61.3537,61.3697,61.3218,61.3458,61881.0
2017-02-21 15:30:00,76.93,76.95,76.89,76.89,115778.0,61.3458,61.3617,61.3139,61.3139,115778.0
2017-02-21 15:40:00,76.9,76.99,76.89,76.98,153730.0,61.3218,61.3936,61.3139,61.3856,153730.0
2017-02-21 15:50:00,76.99,77.13,76.99,77.08,675506.0,61.3936,61.5052,61.3936,61.4654,675506.0
2017-02-22 09:30:00,77.2,77.2,76.8,77.02,146680.0,61.5611,61.5611,61.2421,61.4175,146680.0
2017-02-22 09:40:00,77.01,77.14,76.94,77.08,79182.0,61.4096,61.5132,61.3537,61.4654,79182.0
2017-02-22 09:50:00,77.07,77.11,77.02,77.1,49122.0,61.4574,61.4893,61.4175,61.4813,49122.0
2017-02-22 10:00:00,77.1,77.14,77.01,77.1,86071.0,61.4813,61.5132,61.4096,61.4813,86071.0
2017-02-22 10:10:00,77.1,77.14,77.04,77.05,52650.0,61.4813,61.5132,61.4335,61.4414,52650.0
2017-02-22 10:20:00,77.06,77.1,77.02,77.09,77575.0,61.4494,61.4813,61.4175,61.4733,77575.0
2017-02-22 10:30:00,77.08,77.16,77.06,77.16,83183.0,61.4654,61.5292,61.4494,61.5292,83183.0
2017-02-22 10:40:00,77.15,77.15,77.05,77.1,134996.0,61.5212,61.5212,61.4414,61.4813,134996.0
2017-02-22 10:50:00,77.11,77.11,77.01,77.01,94713.0,61.4893,61.4893,61.4096,61.4096,94713.0
2017-02-22 11:00:00,77.02,77.09,76.96,77.09,123218.0,61.4175,61.4733,61.3697,61.4733,123218.0
2017-02-22 11:10:00,77.1,77.14,77.05,77.06,60083.0,61.4813,61.5132,61.4414,61.4494,60083.0
2017-02-22 11:20:00,77.07,77.13,77.04,77.1,49902.0,61.4574,61.5052,61.4335,61.4813,49902.0
2017-02-22 11:30:00,77.09,77.14,77.07,77.09,57250.0,61.4733,61.5132,61.4574,61.4733,57250.0
2017-02-22 11:40:00,77.09,77.11,77.06,77.07,48846.0,61.4733,61.4893,61.4494,61.4574,48846.0
2017-02-22 11:50:00,77.07,77.1,76.98,76.98,49623.0,61.4574,61.4813,61.3856,61.3856,49623.0
2017-02-22 12:00:00,76.96,77.0,76.94,76.95,31243.0,61.3697,61.4016,61.3537,61.3617,31243.0
2017-02-22 12:10:00,76.94,76.97,76.92,76.97,52360.0,61.3537,61.3777,61.3378,61.3777,52360.0
2017-02-22 12:20:00,76.96,77.01,76.96,77.01,44141.0,61.3697,61.4096,61.3697,61.4096,44141.0
2017-02-22 12:30:00,77.01,77.06,76.98,77.02,36774.0,61.4096,61.4494,61.3856,61.4175,36774.0
2017-02-22 12:40:00,77.02,77.08,77.01,77.07,42731.0,61.4175,61.4654,61.4096,61.4574,42731.0
2017-02-22 12:50:00,77.07,77.1,77.04,77.09,32755.0,61.4574,61.4813,61.4335,61.4733,32755.0
2017-02-22 13:00:00,77.1,77.15,77.09,77.14,51055.0,61.4813,61.5212,61.4733,61.5132,51055.0
2017-02-22 13:10:00,77.14,77.16,77.12,77.15,40858.0,61.5132,61.5292,61.4973,61.5212,40858.0
2017-02-22 13:20:00,77.15,77.22,77.14,77.19,67152.0,61.5212,61.577,61.5132,61.5531,67152.0
2017-02-22 13:30:00,77.19,77.21,77.18,77.2,29803.0,61.5531,61.569,61.5451,61.5611,29803.0
2017-02-22 13:40:00,77.21,77.24,77.18,77.2,36650.0,61.569,61.593,61.5451,61.5611,36650.0
2017-02-22 13:50:00,77.2,77.23,77.18,77.22,41199.0,61.5611,61.585,61.5451,61.577,41199.0
2017-02-22 14:00:00,77.23,77.28,77.16,77.17,54424.0,61.585,61.6249,61.5292,61.5371,54424.0
2017-02-22 14:10:00,77.16,77.26,77.12,77.22,94739.0,61.5292,61.6089,61.4973,61.577,94739.0
2017-02-22 14:20:00,77.21,77.27,77.19,77.27,67515.0,61.569,61.6169,61.5531,61.6169,67515.0
2017-02-22 14:30:00,77.26,77.28,77.21,77.21,43955.0,61.6089,61.6249,61.569,61.569,43955.0
2017-02-22 14:40:00,77.21,77.22,77.15,77.22,41589.0,61.569,61.577,61.5212,61.577,41589.0
2017-02-22 14:50:00,77.21,77.23,77.17,77.17,46235.0,61.569,61.585,61.5371,61.5371,46235.0
2017-02-22 15:00:00,77.16,77.18,77.14,77.16,47454.0,61.5292,61.5451,61.5132,61.5292,47454.0
2017-02-22 15:10:00,77.16,77.19,77.15,77.18,63803.0,61.5292,61.5531,61.5212,61.5451,63803.0
2017-02-22 15:20:00,77.18,77.22,77.16,77.2,90526.0,61.5451,61.577,61.5292,61.5611,90526.0
2017-02-22 15:30:00,77.19,77.21,77.18,77.19,52670.0,61.5531,61.569,61.5451,61.5531,52670.0
2017-02-22 15:40:00,77.19,77.21,77.11,77.13,130760.0,61.5531,61.569,61.4893,61.5052,130760.0
2017-02-22 15:50:00,77.13,77.24,77.12,77.23,392882.0,61.5052,61.593,61.4973,61.585,392882.0
2017-02-23 09:30:00,77.23,77.23,77.01,77.18,89547.0,61.585,61.585,61.4096,61.5451,89547.0
2017-02-23 09:40:00,77.18,77.18,77.02,77.17,96398.0,61.5451,61.5451,61.4175,61.5371,96398.0
2017-02-23 09:50:00,77.16,77.38,77.13,77.31,81046.0,61.5292,61.7046,61.5052,61.6488,81046.0
2017-02-23 10:00:00,77.31,77.34,77.15,77.16,87419.0,61.6488,61.6727,61.5212,61.5292,87419.0
2017-02-23 10:10:00,77.15,77.23,77.07,77.18,128005.0,61.5212,61.585,61.4574,61.5451,128005.0
2017-02-23 10:20:00,77.18,77.19,77.04,77.1,103427.0,61.5451,61.5531,61.4335,61.4813,103427.0
2017-02-23 10:30:00,77.09,77.17,76.92,76.93,63907.0,61.4733,61.5371,61.3378,61.3458,63907.0
2017-02-23 10:40:00,76.94,76.98,76.82,76.86,68380.0,61.3537,61.3856,61.258,61.2899,68380.0
2017-02-23 10:50:00,76.87,76.89,76.74,76.84,73328.0,61.2979,61.3139,61.1942,61.274,73328.0
2017-02-23 11:00:00,76.83,76.85,76.7,76.73,59076.0,61.266,61.282,61.1624,61.1863,59076.0
2017-02-23 11:10:00,76.72,76.77,76.69,76.77,92264.0,61.1783,61.2182,61.1544,61.2182,92264.0
2017-02-23 11:20:00,76.78,76.84,76.71,76.84,44721.0,61.2261,61.274,61.1703,61.274,44721.0
2017-02-23 11:30:00,76.83,76.97,76.83,76.92,55574.0,61.266,61.3777,61.266,61.3378,55574.0
2017-02-23 11:40:00,76.92,77.0,76.87,76.99,51172.0,61.3378,61.4016,61.2979,61.3936,51172.0
2017-02-23 11:50:00,76.98,77.01,76.9,76.92,66417.0,61.3856,61.4096,61.3218,61.3378,66417.0
2017-02-23 12:00:00,76.92,77.04,76.91,77.0,66202.0,61.3378,61.4335,61.3298,61.4016,66202.0
2017-02-23 12:10:00,77.0,77.05,76.94,77.0,93839.0,61.4016,61.4414,61.3537,61.4016,93839.0
2017-02-23 12:20:00,77.0,77.02,76.96,76.97,46830.0,61.4016,61.4175,61.3697,61.3777,46830.0
2017-02-23 12:30:00,76.97,77.02,76.95,76.98,37016.0,61.3777,61.4175,61.3617,61.3856,37016.0
2017-02-23 12:40:00,76.99,76.99,76.87,76.87,51026.0,61.3936,61.3936,61.2979,61.2979,51026.0
2017-02-23 12:50:00,76.86,76.91,76.83,76.91,52500.0,61.2899,61.3298,61.266,61.3298,52500.0
2017-02-23 13:00:00,76.91,76.93,76.87,76.91,51676.0,61.3298,61.3458,61.2979,61.3298,51676.0
2017-02-23 13:10:00,76.91,76.91,76.77,76.83,43958.0,61.3298,61.3298,61.2182,61.266,43958.0
2017-02-23 13:20:00,76.83,76.89,76.82,76.87,42868.0,61.266,61.3139,61.258,61.2979,42868.0
2017-02-23 13:30:00,76.87,76.93,76.84,76.92,60404.0,61.2979,61.3458,61.274,61.3378,60404.0
2017-02-23 13:40:00,76.93,76.99,76.89,76.95,102957.0,61.3458,61.3936,61.3139,61.3617,102957.0
2017-02-23 13:50:00,76.96,76.99,76.9,76.93,103127.0,61.3697,61.3936,61.3218,61.3458,103127.0
2017-02-23 14:00:00,76.92,76.97,76.91,76.95,57126.0,61.3378,61.3777,61.3298,61.3617,57126.0
2017-02-23 14:10:00,76.95,76.96,76.88,76.94,62681.0,61.3617,61.3697,61.3059,61.3537,62681.0
2017-02-23 14:20:00,76.94,77.04,76.93,77.03,85323.0,61.3537,61.4335,61.3458,61.4255,85323.0
2017-02-23 14:30:00,77.03,77.05,77.0,77.05,40373.0,61.4255,61.4414,61.4016,61.4414,40373.0
2017-02-23 14:40:00,77.05,77.11,77.04,77.08,63404.0,61.4414,61.4893,61.4335,61.4654,63404.0
2017-02-23 14:50:00,77.08,77.13,77.05,77.09,64621.0,61.4654,61.5052,61.4414,61.4733,64621.0
2017-02-23 15:00:00,77.09,77.13,77.06,77.06,60346.0,61.4733,61.5052,61.4494,61.4494,60346.0
2017-02-23 15:10:00,77.07,77.11,77.06,77.11,62060.0,61.4574,61.4893,61.4494,61.4893,62060.0
2017-02-23 15:20:00,77.1,77.17,77.04,77.04,88621.0,61.4813,61.5371,61.4335,61.4335,88621.0
2017-02-23 15:30:00,77.04,77.06,77.02,77.04,89081.0,61.4335,61.4494,61.4175,61.4335,89081.0
2017-02-23 15:40:00,77.04,77.05,76.96,76.99,101079.0,61.4335,61.4414,61.3697,61.3936,101079.0
2017-02-23 15:50:00,77.0,77.13,76.99,77.13,487935.0,61.4016,61.5052,61.3936,61.5052,487935.0
2017-02-24 09:30:00,76.92,76.94,76.44,76.68,275654.0,61.3378,61.3537,60.955,61.1464,275654.0
2017-02-24 09:40:00,76.68,76.9,76.65,76.77,103958.0,61.1464,61.3218,61.1225,61.2182,103958.0
2017-02-24 09:50:00,76.76,76.88,76.68,76.74,88309.0,61.2102,61.3059,61.1464,61.1942,88309.0
2017-02-24 10:00:00,76.75,76.84,76.55,76.7,102029.0,61.2022,61.274,61.0427,61.1624,102029.0
2017-02-24 10:10:00,76.7,76.71,76.4,76.5,121901.0,61.1624,61.1703,60.9231,61.0029,121901.0
2017-02-24 10:20:00,76.5,76.62,76.5,76.61,125847.0,61.0029,61.0986,61.0029,61.0906,125847.0
2017-02-24 10:30:00,76.61,76.71,76.59,76.7,74713.0,61.0906,61.1703,61.0746,61.1624,74713.0
2017-02-24 10:40:00,76.69,76.75,76.63,76.63,50669.0,61.1544,61.2022,61.1065,61.1065,50669.0
2017-02-24 10:50:00,76.64,76.79,76.63,76.77,46097.0,61.1145,61.2341,61.1065,61.2182,46097.0
2017-02-24 11:00:00,76.77,76.86,76.75,76.79,56520.0,61.2182,61.2899,61.2022,61.2341,56520.0
2017-02-24 11:10:00,76.8,76.87,76.74,76.75,63836.0,61.2421,61.2979,61.1942,61.2022,63836.0
2017-02-24 11:20:00,76.76,76.8,76.72,76.79,52165.0,61.2102,61.2421,61.1783,61.2341,52165.0
2017-02-24 11:30:00,76.78,76.84,76.73,76.79,54669.0,61.2261,61.274,61.1863,61.2341,54669.0
2017-02-24 11:40:00,76.79,76.8,76.72,76.76,41898.0,61.2341,61.2421,61.1783,61.2102,41898.0
2017-02-24 11:50:00,76.75,76.79,76.69,76.69,20074.0,61.2022,61.2341,61.1544,61.1544,20074.0
2017-02-24 12:00:00,76.69,76.75,76.68,76.7,42424.0,61.1544,61.2022,61.1464,61.1624,42424.0
2017-02-24 12:10:00,76.7,76.74,76.66,76.72,27542.0,61.1624,61.1942,61.1305,61.1783,27542.0
2017-02-24 12:20:00,76.72,76.79,76.71,76.74,23974.0,61.1783,61.2341,61.1703,61.1942,23974.0
2017-02-24 12:30:00,76.74,76.78,76.71,76.72,29321.0,61.1942,61.2261,61.1703,61.1783,29321.0
2017-02-24 12:40:00,76.72,76.78,76.71,76.78,55491.0,61.1783,61.2261,61.1703,61.2261,55491.0
2017-02-24 12:50:00,76.78,76.8,76.72,76.73,34600.0,61.2261,61.2421,61.1783,61.1863,34600.0
2017-02-24 13:00:00,76.73,76.75,76.7,76.7,29742.0,61.1863,61.2022,61.1624,61.1624,29742.0
2017-02-24 13:10:00,76.7,76.75,76.69,76.72,31869.0,61.1624,61.2022,61.1544,61.1783,31869.0
2017-02-24 13:20:00,76.72,76.73,76.68,76.7,29486.0,61.1783,61.1863,61.1464,61.1624,29486.0
2017-02-24 13:30:00,76.71,76.73,76.68,76.68,31793.0,61.1703,61.1863,61.1464,61.1464,31793.0
2017-02-24 13:40:00,76.69,76.74,76.69,76.74,22658.0,61.1544,61.1942,61.1544,61.1942,22658.0
2017-02-24 13:50:00,76.74,76.81,76.74,76.8,31160.0,61.1942,61.2501,61.1942,61.2421,31160.0
2017-02-24 14:00:00,76.79,76.85,76.79,76.85,18859.0,61.2341,61.282,61.2341,61.282,18859.0
2017-02-24 14:10:00,76.84,76.88,76.8,76.88,40022.0,61.274,61.3059,61.2421,61.3059,40022.0
2017-02-24 14:20:00,76.88,76.92,76.85,76.91,32251.0,61.3059,61.3378,61.282,61.3298,32251.0
2017-02-24 14:30:00,76.9,76.93,76.88,76.89,52125.0,61.3218,61.3458,61.3059,61.3139,52125.0
2017-02-24 14:40:00,76.88,76.97,76.88,76.94,52618.0,61.3059,61.3777,61.3059,61.3537,52618.0
2017-02-24 14:50:00,76.94,77.04,76.93,77.02,51637.0,61.3537,61.4335,61.3458,61.4175,51637.0
2017-02-24 15:00:00,77.03,77.09,77.0,77.08,52759.0,61.4255,61.4733,61.4016,61.4654,52759.0
2017-02-24 15:10:00,77.09,77.11,77.07,77.09,36423.0,61.4733,61.4893,61.4574,61.4733,36423.0
2017-02-24 15:20:00,77.09,77.17,77.09,77.12,64643.0,61.4733,61.5371,61.4733,61.4973,64643.0
2017-02-24 15:30:00,77.13,77.15,77.09,77.09,87796.0,61.5052,61.5212,61.4733,61.4733,87796.0
2017-02-24 15:40:00,77.1,77.14,77.09,77.13,131712.0,61.4813,61.5132,61.4733,61.5052,131712.0
2017-02-24 15:50:00,77.14,77.24,77.13,77.24,415398.0,61.5132,61.593,61.5052,61.593,415398.0
2017-02-27 09:30:00,77.31,77.34,76.98,77.15,179558.0,61.6488,61.6727,61.3856,61.5212,179558.0
2017-02-27 09:40:00,77.14,77.23,77.09,77.18,55811.0,61.5132,61.585,61.4733,61.5451,55811.0
2017-02-27 09:50:00,77.17,77.23,77.15,77.23,44805.0,61.5371,61.585,61.5212,61.585,44805.0
2017-02-27 10:00:00,77.24,77.33,77.17,77.32,73503.0,61.593,61.6647,61.5371,61.6568,73503.0
2017-02-27 10:10:00,77.31,77.31,77.13,77.18,46191.0,61.6488,61.6488,61.5052,61.5451,46191.0
2017-02-27 10:20:00,77.18,77.23,77.17,77.21,69818.0,61.5451,61.585,61.5371,61.569,69818.0
2017-02-27 10:30:00,77.21,77.23,77.15,77.18,75393.0,61.569,61.585,61.5212,61.5451,75393.0
2017-02-27 10:40:00,77.18,77.2,77.07,77.09,58959.0,61.5451,61.5611,61.4574,61.4733,58959.0
2017-02-27 10:50:00,77.09,77.12,76.95,76.95,42283.0,61.4733,61.4973,61.3617,61.3617,42283.0
2017-02-27 11:00:00,76.96,76.99,76.9,76.95,47535.0,61.3697,61.3936,61.3218,61.3617,47535.0
2017-02-27 11:10:00,76.94,76.97,76.89,76.95,64452.0,61.3537,61.3777,61.3139,61.3617,64452.0
2017-02-27 11:20:00,76.94,76.97,76.83,76.85,42510.0,61.3537,61.3777,61.266,61.282,42510.0
2017-02-27 11:30:00,76.86,76.87,76.79,76.79,39642.0,61.2899,61.2979,61.2341,61.2341,39642.0
2017-02-27 11:40:00,76.8,76.87,76.76,76.85,44683.0,61.2421,61.2979,61.2102,61.282,44683.0
2017-02-27 11:50:00,76.86,76.95,76.85,76.91,38585.0,61.2899,61.3617,61.282,61.3298,38585.0
2017-02-27 12:00:00,76.92,76.99,76.88,76.98,36167.0,61.3378,61.3936,61.3059,61.3856,36167.0
2017-02-27 12:10:00,76.98,77.04,76.97,77.03,34516.0,61.3856,61.4335,61.3777,61.4255,34516.0
2017-02-27 12:20:00,77.02,77.02,76.94,76.94,22789.0,61.4175,61.4175,61.3537,61.3537,22789.0
2017-02-27 12:30:00,76.96,76.97,76.92,76.93,16437.0,61.3697,61.3777,61.3378,61.3458,16437.0
2017-02-27 12:40:00,76.94,76.95,76.91,76.94,49713.0,61.3537,61.3617,61.3298,61.3537,49713.0
2017-02-27 12:50:00,76.94,76.99,76.92,76.95,44835.0,61.3537,61.3936,61.3378,61.3617,44835.0
2017-02-27 13:00:00,76.95,76.99,76.92,76.99,28244.0,61.3617,61.3936,61.3378,61.3936,28244.0
2017-02-27 13:10:00,76.98,76.99,76.92,76.97,32734.0,61.3856,61.3936,61.3378,61.3777,32734.0
2017-02-27 13:20:00,76.97,77.0,76.93,76.97,29943.0,61.3777,61.4016,61.3458,61.3777,29943.0
2017-02-27 13:30:00,76.96,77.0,76.93,76.94,34776.0,61.3697,61.4016,61.3458,61.3537,34776.0
2017-02-27 13:40:00,76.95,76.99,76.94,76.97,34565.0,61.3617,61.3936,61.3537,61.3777,34565.0
2017-02-27 13:50:00,76.97,77.03,76.96,77.0,45083.0,61.3777,61.4255,61.3697,61.4016,45083.0
2017-02-27 14:00:00,77.01,77.07,77.0,77.06,33775.0,61.4096,61.4574,61.4016,61.4494,33775.0
2017-02-27 14:10:00,77.06,77.07,77.02,77.03,28515.0,61.4494,61.4574,61.4175,61.4255,28515.0
2017-02-27 14:20:00,77.03,77.07,76.99,77.03,42462.0,61.4255,61.4574,61.3936,61.4255,42462.0
2017-02-27 14:30:00,77.03,77.06,77.02,77.02,51541.0,61.4255,61.4494,61.4175,61.4175,51541.0
2017-02-27 14:40:00,77.03,77.04,76.97,77.01,55021.0,61.4255,61.4335,61.3777,61.4096,55021.0
2017-02-27 14:50:00,77.0,77.02,76.97,76.98,47150.0,61.4016,61.4175,61.3777,61.3856,47150.0
2017-02-27 15:00:00,76.98,77.0,76.95,76.96,54208.0,61.3856,61.4016,61.3617,61.3697,54208.0
2017-02-27 15:10:00,76.97,77.02,76.96,76.98,68532.0,61.3777,61.4175,61.3697,61.3856,68532.0
2017-02-27 15:20:00,76.98,77.0,76.97,76.98,56443.0,61.3856,61.4016,61.3777,61.3856,56443.0
2017-02-27 15:30:00,76.98,77.0,76.97,76.98,144734.0,61.3856,61.4016,61.3777,61.3856,144734.0
2017-02-27 15:40:00,76.98,77.05,76.98,77.01,120418.0,61.3856,61.4414,61.3856,61.4096,120418.0
2017-02-27 15:50:00,77.02,77.2,77.01,77.19,302351.0,61.4175,61.5611,61.4096,61.5531,302351.0
2017-02-28 09:30:00,77.06,77.17,76.76,76.99,161382.0,61.4494,61.5371,61.2102,61.3936,161382.0
2017-02-28 09:40:00,77.0,77.0,76.83,76.86,72593.0,61.4016,61.4016,61.266,61.2899,72593.0
2017-02-28 09:50:00,76.86,76.99,76.81,76.97,79733.0,61.2899,61.3936,61.2501,61.3777,79733.0
2017-02-28 10:00:00,76.98,77.11,76.93,77.0,78473.0,61.3856,61.4893,61.3458,61.4016,78473.0
2017-02-28 10:10:00,77.01,77.02,76.89,76.92,49592.0,61.4096,61.4175,61.3139,61.3378,49592.0
2017-02-28 10:20:00,76.92,76.92,76.81,76.82,40240.0,61.3378,61.3378,61.2501,61.258,40240.0
2017-02-28 10:30:00,76.82,76.95,76.82,76.94,71767.0,61.258,61.3617,61.258,61.3537,71767.0
2017-02-28 10:40:00,76.93,77.01,76.89,76.99,36453.0,61.3458,61.4096,61.3139,61.3936,36453.0
2017-02-28 10:50:00,77.0,77.02,76.92,76.93,42387.0,61.4016,61.4175,61.3378,61.3458,42387.0
2017-02-28 11:00:00,76.92,76.99,76.87,76.9,49827.0,61.3378,61.3936,61.2979,61.3218,49827.0
2017-02-28 11:10:00,76.91,76.98,76.89,76.9,73500.0,61.3298,61.3856,61.3139,61.3218,73500.0
2017-02-28 11:20:00,76.89,76.91,76.77,76.78,72519.0,61.3139,61.3298,61.2182,61.2261,72519.0
2017-02-28 11:30:00,76.78,76.85,76.74,76.8,88848.0,61.2261,61.282,61.1942,61.2421,88848.0
2017-02-28 11:40:00,76.79,76.89,76.78,76.86,55011.0,61.2341,61.3139,61.2261,61.2899,55011.0
2017-02-28 11:50:00,76.85,77.03,76.82,77.02,94742.0,61.282,61.4255,61.258,61.4175,94742.0
2017-02-28 12:00:00,77.02,77.03,76.84,76.85,60017.0,61.4175,61.4255,61.274,61.282,60017.0
2017-02-28 12:10:00,76.85,76.88,76.76,76.76,76936.0,61.282,61.3059,61.2102,61.2102,76936.0
2017-02-28 12:20:00,76.77,76.78,76.64,76.78,114848.0,61.2182,61.2261,61.1145,61.2261,114848.0
2017-02-28 12:30:00,76.76,76.76,76.64,76.66,44181.0,61.2102,61.2102,61.1145,61.1305,44181.0
2017-02-28 12:40:00,76.66,76.68,76.54,76.55,67040.0,61.1305,61.1464,61.0348,61.0427,67040.0
2017-02-28 12:50:00,76.56,76.56,76.46,76.51,73445.0,61.0507,61.0507,60.971,61.0108,73445.0
2017-02-28 13:00:00,76.52,76.66,76.51,76.65,65626.0,61.0188,61.1305,61.0108,61.1225,65626.0
2017-02-28 13:10:00,76.65,76.66,76.57,76.58,48292.0,61.1225,61.1305,61.0587,61.0667,48292.0
2017-02-28 13:20:00,76.58,76.58,76.49,76.55,67198.0,61.0667,61.0667,60.9949,61.0427,67198.0
2017-02-28 13:30:00,76.55,76.61,76.54,76.59,51757.0,61.0427,61.0906,61.0348,61.0746,51757.0
2017-02-28 13:40:00,76.59,76.61,76.54,76.61,54717.0,61.0746,61.0906,61.0348,61.0906,54717.0
2017-02-28 13:50:00,76.61,76.65,76.6,76.64,37224.0,61.0906,61.1225,61.0826,61.1145,37224.0
2017-02-28 14:00:00,76.65,76.67,76.6,76.61,38581.0,61.1225,61.1384,61.0826,61.0906,38581.0
2017-02-28 14:10:00,76.6,76.62,76.55,76.56,36049.0,61.0826,61.0986,61.0427,61.0507,36049.0
2017-02-28 14:20:00,76.55,76.57,76.5,76.56,83063.0,61.0427,61.0587,61.0029,61.0507,83063.0
2017-02-28 14:30:00,76.56,76.56,76.51,76.56,65234.0,61.0507,61.0507,61.0108,61.0507,65234.0
2017-02-28 14:40:00,76.56,76.62,76.54,76.61,74060.0,61.0507,61.0986,61.0348,61.0906,74060.0
2017-02-28 14:50:00,76.61,76.69,76.59,76.69,59874.0,61.0906,61.1544,61.0746,61.1544,59874.0
2017-02-28 15:00:00,76.69,76.75,76.66,76.69,78821.0,61.1544,61.2022,61.1305,61.1544,78821.0
2017-02-28 15:10:00,76.69,76.73,76.67,76.73,84860.0,61.1544,61.1863,61.1384,61.1863,84860.0
2017-02-28 15:20:00,76.73,76.75,76.71,76.72,64537.0,61.1863,61.2022,61.1703,61.1783,64537.0
2017-02-28 15:30:00,76.72,76.73,76.55,76.56,105224.0,61.1783,61.1863,61.0427,61.0507,105224.0
2017-02-28 15:40:00,76.56,76.64,76.55,76.64,155802.0,61.0507,61.1145,61.0427,61.1145,155802.0
2017-02-28 15:50:00,76.64,76.8,76.61,76.62,411106.0,61.1145,61.2421,61.0906,61.0986,411106.0
2017-03-01 09:30:00,77.13,77.25,76.96,76.98,255048.0,61.5052,61.6009,61.3697,61.3856,255048.0
2017-03-01 09:40:00,76.97,76.97,76.73,76.8,91710.0,61.3777,61.3777,61.1863,61.2421,91710.0
2017-03-01 09:50:00,76.8,76.86,76.68,76.84,62043.0,61.2421,61.2899,61.1464,61.274,62043.0
2017-03-01 10:00:00,76.86,77.07,76.86,77.05,116951.0,61.2899,61.4574,61.2899,61.4414,116951.0
2017-03-01 10:10:00,77.04,77.07,76.95,76.99,68972.0,61.4335,61.4574,61.3617,61.3936,68972.0
2017-03-01 10:20:00,76.99,77.13,76.99,77.03,53470.0,61.3936,61.5052,61.3936,61.4255,53470.0
2017-03-01 10:30:00,77.04,77.1,77.02,77.04,53329.0,61.4335,61.4813,61.4175,61.4335,53329.0
2017-03-01 10:40:00,77.05,77.1,77.01,77.09,39400.0,61.4414,61.4813,61.4096,61.4733,39400.0
2017-03-01 10:50:00,77.1,77.17,77.08,77.1,72025.0,61.4813,61.5371,61.4654,61.4813,72025.0
2017-03-01 11:00:00,77.11,77.3,77.09,77.3,78181.0,61.4893,61.6408,61.4733,61.6408,78181.0
2017-03-01 11:10:00,77.3,77.34,77.25,77.27,68133.0,61.6408,61.6727,61.6009,61.6169,68133.0
2017-03-01 11:20:00,77.27,77.28,77.2,77.22,66402.0,61.6169,61.6249,61.5611,61.577,66402.0
2017-03-01 11:30:00,77.22,77.26,77.2,77.26,89541.0,61.577,61.6089,61.5611,61.6089,89541.0
2017-03-01 11:40:00,77.25,77.32,77.24,77.28,70834.0,61.6009,61.6568,61.593,61.6249,70834.0
2017-03-01 11:50:00,77.28,77.44,77.28,77.44,51893.0,61.6249,61.7524,61.6249,61.7524,51893.0
2017-03-01 12:00:00,77.44,77.59,77.43,77.54,78866.0,61.7524,61.8721,61.7445,61.8322,78866.0
2017-03-01 12:10:00,77.55,77.57,77.48,77.5,84627.0,61.8402,61.8561,61.7843,61.8003,84627.0
2017-03-01 12:20:00,77.5,77.57,77.5,77.53,62288.0,61.8003,61.8561,61.8003,61.8242,62288.0
2017-03-01 12:30:00,77.53,77.54,77.48,77.49,55472.0,61.8242,61.8322,61.7843,61.7923,55472.0
2017-03-01 12:40:00,77.5,77.52,77.46,77.51,77897.0,61.8003,61.8162,61.7684,61.8083,77897.0
2017-03-01 12:50:00,77.52,77.54,77.49,77.53,66096.0,61.8162,61.8322,61.7923,61.8242,66096.0
2017-03-01 13:00:00,77.53,77.53,77.48,77.5,37117.0,61.8242,61.8242,61.7843,61.8003,37117.0
2017-03-01 13:10:00,77.49,77.51,77.46,77.51,52848.0,61.7923,61.8083,61.7684,61.8083,52848.0
2017-03-01 13:20:00,77.51,77.6,77.49,77.59,63178.0,61.8083,61.88,61.7923,61.8721,63178.0
2017-03-01 13:30:00,77.6,77.66,77.56,77.65,52746.0,61.88,61.9279,61.8481,61.9199,52746.0
2017-03-01 13:40:00,77.65,77.68,77.62,77.62,47662.0,61.9199,61.9438,61.896,61.896,47662.0
2017-03-01 13:50:00,77.62,77.69,77.62,77.66,80713.0,61.896,61.9518,61.896,61.9279,80713.0
2017-03-01 14:00:00,77.67,77.73,77.62,77.65,98021.0,61.9359,61.9837,61.896,61.9199,98021.0
2017-03-01 14:10:00,77.64,77.84,77.62,77.83,89528.0,61.9119,62.0714,61.896,62.0634,89528.0
2017-03-01 14:20:00,77.83,77.85,77.77,77.84,88027.0,62.0634,62.0794,62.0156,62.0714,88027.0
2017-03-01 14:30:00,77.84,77.88,77.8,77.85,62834.0,62.0714,62.1033,62.0395,62.0794,62834.0
2017-03-01 14:40:00,77.85,77.9,77.79,77.89,66173.0,62.0794,62.1193,62.0315,62.1113,66173.0
2017-03-01 14:50:00,77.89,77.94,77.86,77.93,106452.0,62.1113,62.1512,62.0874,62.1432,106452.0
2017-03-01 15:00:00,77.94,77.94,77.85,77.87,93014.0,62.1512,62.1512,62.0794,62.0953,93014.0
2017-03-01 15:10:00,77.88,77.92,77.86,77.9,81134.0,62.1033,62.1352,62.0874,62.1193,81134.0
2017-03-01 15:20:00,77.91,77.98,77.89,77.97,112816.0,62.1272,62.1831,62.1113,62.1751,112816.0
2017-03-01 15:30:00,77.97,78.1,77.97,78.07,261122.0,62.1751,62.2787,62.1751,62.2548,261122.0
2017-03-01 15:40:00,78.07,78.16,78.04,78.09,170311.0,62.2548,62.3266,62.2309,62.2708,170311.0
2017-03-01 15:50:00,78.1,78.18,78.07,78.14,708275.0,62.2787,62.3425,62.2548,62.3106,708275.0
2017-03-02 09:30:00,78.36,78.36,78.05,78.31,373091.0,62.4861,62.4861,62.2389,62.4462,373091.0
2017-03-02 09:40:00,78.3,78.45,78.2,78.29,211274.0,62.4382,62.5578,62.3585,62.4303,211274.0
2017-03-02 09:50:00,78.28,78.76,78.22,78.68,306606.0,62.4223,62.805,62.3744,62.7412,306606.0
2017-03-02 10:00:00,78.67,78.71,78.16,78.16,238536.0,62.7333,62.7652,62.3266,62.3266,238536.0
2017-03-02 10:10:00,78.16,78.32,78.08,78.28,238045.0,62.3266,62.4542,62.2628,62.4223,238045.0
2017-03-02 10:20:00,78.28,78.29,78.15,78.16,249632.0,62.4223,62.4303,62.3186,62.3266,249632.0
2017-03-02 10:30:00,78.16,78.35,78.13,78.25,208543.0,62.3266,62.4781,62.3027,62.3984,208543.0
2017-03-02 10:40:00,78.24,78.29,78.16,78.2,160403.0,62.3904,62.4303,62.3266,62.3585,160403.0
2017-03-02 10:50:00,78.2,78.21,78.03,78.1,199340.0,62.3585,62.3665,62.2229,62.2787,199340.0
2017-03-02 11:00:00,78.1,78.14,78.03,78.11,219624.0,62.2787,62.3106,62.2229,62.2867,219624.0
2017-03-02 11:10:00,78.1,78.16,78.08,78.1,239980.0,62.2787,62.3266,62.2628,62.2787,239980.0
2017-03-02 11:20:00,78.1,78.14,77.99,78.02,117015.0,62.2787,62.3106,62.191,62.2149,117015.0
2017-03-02 11:30:00,78.02,78.15,78.0,78.1,133158.0,62.2149,62.3186,62.199,62.2787,133158.0
2017-03-02 11:40:00,78.11,78.28,78.09,78.25,167279.0,62.2867,62.4223,62.2708,62.3984,167279.0
2017-03-02 11:50:00,78.25,78.27,78.17,78.25,87918.0,62.3984,62.4143,62.3346,62.3984,87918.0
2017-03-02 12:00:00,78.24,78.29,78.19,78.26,108359.0,62.3904,62.4303,62.3505,62.4063,108359.0
2017-03-02 12:10:00,78.26,78.26,78.19,78.23,94856.0,62.4063,62.4063,62.3505,62.3824,94856.0
2017-03-02 12:20:00,78.24,78.24,78.15,78.16,81118.0,62.3904,62.3904,62.3186,62.3266,81118.0
2017-03-02 12:30:00,78.15,78.17,78.08,78.14,82597.0,62.3186,62.3346,62.2628,62.3106,82597.0
2017-03-02 12:40:00,78.14,78.14,77.99,78.02,81211.0,62.3106,62.3106,62.191,62.2149,81211.0
2017-03-02 12:50:00,78.02,78.12,77.98,78.11,83018.0,62.2149,62.2947,62.1831,62.2867,83018.0
2017-03-02 13:00:00,78.1,78.22,78.1,78.21,115878.0,62.2787,62.3744,62.2787,62.3665,115878.0
2017-03-02 13:10:00,78.2,78.2,78.05,78.05,72646.0,62.3585,62.3585,62.2389,62.2389,72646.0
2017-03-02 13:20:00,78.05,78.14,78.03,78.11,98480.0,62.2389,62.3106,62.2229,62.2867,98480.0
2017-03-02 13:30:00,78.11,78.16,78.07,78.09,74417.0,62.2867,62.3266,62.2548,62.2708,74417.0
2017-03-02 13:40:00,78.09,78.13,78.08,78.12,62469.0,62.2708,62.3027,62.2628,62.2947,62469.0
2017-03-02 13:50:00,78.12,78.18,78.1,78.17,88406.0,62.2947,62.3425,62.2787,62.3346,88406.0
2017-03-02 14:00:00,78.17,78.26,78.16,78.22,96263.0,62.3346,62.4063,62.3266,62.3744,96263.0
2017-03-02 14:10:00,78.22,78.26,78.17,78.19,111189.0,62.3744,62.4063,62.3346,62.3505,111189.0
2017-03-02 14:20:00,78.19,78.43,78.16,78.43,168356.0,62.3505,62.5419,62.3266,62.5419,168356.0
2017-03-02 14:30:00,78.42,78.45,78.36,78.39,121581.0,62.5339,62.5578,62.4861,62.51,121581.0
2017-03-02 14:40:00,78.39,78.43,78.31,78.43,116106.0,62.51,62.5419,62.4462,62.5419,116106.0
2017-03-02 14:50:00,78.43,78.45,78.37,78.44,110864.0,62.5419,62.5578,62.494,62.5499,110864.0
2017-03-02 15:00:00,78.44,78.44,78.32,78.33,130172.0,62.5499,62.5499,62.4542,62.4622,130172.0
2017-03-02 15:10:00,78.34,78.37,78.21,78.23,179792.0,62.4701,62.494,62.3665,62.3824,179792.0
2017-03-02 15:20:00,78.24,78.24,78.14,78.17,159242.0,62.3904,62.3904,62.3106,62.3346,159242.0
2017-03-02 15:30:00,78.17,78.24,78.11,78.12,164027.0,62.3346,62.3904,62.2867,62.2947,164027.0
2017-03-02 15:40:00,78.12,78.13,77.95,77.95,228697.0,62.2947,62.3027,62.1591,62.1591,228697.0
2017-03-02 15:50:00,77.95,78.09,77.94,78.08,663218.0,62.1591,62.2708,62.1512,62.2628,663218.0
2017-03-03 09:30:00,78.2,78.2,77.7,77.92,164905.0,62.3585,62.3585,61.9598,62.1352,164905.0
2017-03-03 09:40:00,77.92,77.98,77.86,77.91,98204.0,62.1352,62.1831,62.0874,62.1272,98204.0
2017-03-03 09:50:00,77.89,77.92,77.7,77.77,78305.0,62.1113,62.1352,61.9598,62.0156,78305.0
2017-03-03 10:00:00,77.78,77.87,77.67,77.69,96887.0,62.0236,62.0953,61.9359,61.9518,96887.0
2017-03-03 10:10:00,77.68,77.8,77.67,77.67,96474.0,61.9438,62.0395,61.9359,61.9359,96474.0
2017-03-03 10:20:00,77.67,77.68,77.5,77.62,88787.0,61.9359,61.9438,61.8003,61.896,88787.0
2017-03-03 10:30:00,77.62,77.66,77.52,77.58,65855.0,61.896,61.9279,61.8162,61.8641,65855.0
2017-03-03 10:40:00,77.59,77.77,77.57,77.75,98038.0,61.8721,62.0156,61.8561,61.9996,98038.0
2017-03-03 10:50:00,77.76,77.88,77.74,77.77,96644.0,62.0076,62.1033,61.9917,62.0156,96644.0
2017-03-03 11:00:00,77.77,77.77,77.63,77.63,60526.0,62.0156,62.0156,61.904,61.904,60526.0
2017-03-03 11:10:00,77.63,77.74,77.62,77.73,43030.0,61.904,61.9917,61.896,61.9837,43030.0
2017-03-03 11:20:00,77.74,77.76,77.63,77.64,55954.0,61.9917,62.0076,61.904,61.9119,55954.0
2017-03-03 11:30:00,77.64,77.7,77.62,77.68,40625.0,61.9119,61.9598,61.896,61.9438,40625.0
2017-03-03 11:40:00,77.67,77.68,77.6,77.62,33169.0,61.9359,61.9438,61.88,61.896,33169.0
2017-03-03 11:50:00,77.61,77.62,77.53,77.54,51232.0,61.888,61.896,61.8242,61.8322,51232.0
2017-03-03 12:00:00,77.55,77.57,77.53,77.56,39392.0,61.8402,61.8561,61.8242,61.8481,39392.0
2017-03-03 12:10:00,77.56,77.58,77.53,77.57,39656.0,61.8481,61.8641,61.8242,61.8561,39656.0
2017-03-03 12:20:00,77.58,77.65,77.57,77.62,55526.0,61.8641,61.9199,61.8561,61.896,55526.0
2017-03-03 12:30:00,77.62,77.64,77.59,77.59,42771.0,61.896,61.9119,61.8721,61.8721,42771.0
2017-03-03 12:40:00,77.59,77.64,77.55,77.55,49876.0,61.8721,61.9119,61.8402,61.8402,49876.0
2017-03-03 12:50:00,77.55,77.61,77.54,77.61,33558.0,61.8402,61.888,61.8322,61.888,33558.0
2017-03-03 13:00:00,77.6,77.68,77.53,77.62,115860.0,61.88,61.9438,61.8242,61.896,115860.0
2017-03-03 13:10:00,77.62,77.65,77.53,77.57,52132.0,61.896,61.9199,61.8242,61.8561,52132.0
2017-03-03 13:20:00,77.57,77.57,77.49,77.54,56809.0,61.8561,61.8561,61.7923,61.8322,56809.0
2017-03-03 13:30:00,77.54,77.56,77.46,77.5,43644.0,61.8322,61.8481,61.7684,61.8003,43644.0
2017-03-03 13:40:00,77.5,77.67,77.5,77.66,62225.0,61.8003,61.9359,61.8003,61.9279,62225.0
2017-03-03 13:50:00,77.65,77.69,77.62,77.66,93971.0,61.9199,61.9518,61.896,61.9279,93971.0
2017-03-03 14:00:00,77.65,77.76,77.64,77.73,72395.0,61.9199,62.0076,61.9119,61.9837,72395.0
2017-03-03 14:10:00,77.73,77.8,77.71,77.71,78288.0,61.9837,62.0395,61.9677,61.9677,78288.0
2017-03-03 14:20:00,77.71,77.79,77.7,77.71,73949.0,61.9677,62.0315,61.9598,61.9677,73949.0
2017-03-03 14:30:00,77.71,77.78,77.69,77.77,71921.0,61.9677,62.0236,61.9518,62.0156,71921.0
2017-03-03 14:40:00,77.77,77.81,77.74,77.79,44761.0,62.0156,62.0475,61.9917,62.0315,44761.0
2017-03-03 14:50:00,77.79,77.84,77.76,77.82,77008.0,62.0315,62.0714,62.0076,62.0555,77008.0
2017-03-03 15:00:00,77.81,77.85,77.78,77.84,100490.0,62.0475,62.0794,62.0236,62.0714,100490.0
2017-03-03 15:10:00,77.84,77.86,77.82,77.86,66551.0,62.0714,62.0874,62.0555,62.0874,66551.0
2017-03-03 15:20:00,77.86,77.9,77.83,77.89,101477.0,62.0874,62.1193,62.0634,62.1113,101477.0
2017-03-03 15:30:00,77.88,77.88,77.82,77.85,112726.0,62.1033,62.1033,62.0555,62.0794,112726.0
2017-03-03 15:40:00,77.85,77.86,77.77,77.81,132429.0,62.0794,62.0874,62.0156,62.0475,132429.0
2017-03-03 15:50:00,77.81,77.87,77.76,77.84,445812.0,62.0475,62.0953,62.0076,62.0714,445812.0
2017-03-06 09:30:00,77.69,77.84,77.43,77.69,147264.0,61.9518,62.0714,61.7445,61.9518,147264.0
2017-03-06 09:40:00,77.69,77.71,77.53,77.57,91724.0,61.9518,61.9677,61.8242,61.8561,91724.0
2017-03-06 09:50:00,77.56,77.76,77.53,77.76,90739.0,61.8481,62.0076,61.8242,62.0076,90739.0
2017-03-06 10:00:00,77.77,77.84,77.69,77.83,107823.0,62.0156,62.0714,61.9518,62.0634,107823.0
2017-03-06 10:10:00,77.83,77.91,77.79,77.83,88884.0,62.0634,62.1272,62.0315,62.0634,88884.0
2017-03-06 10:20:00,77.82,77.85,77.73,77.82,114030.0,62.0555,62.0794,61.9837,62.0555,114030.0
2017-03-06 10:30:00,77.81,77.82,77.7,77.75,142746.0,62.0475,62.0555,61.9598,61.9996,142746.0
2017-03-06 10:40:00,77.74,77.74,77.58,77.59,59473.0,61.9917,61.9917,61.8641,61.8721,59473.0
2017-03-06 10:50:00,77.6,77.61,77.42,77.45,82862.0,61.88,61.888,61.7365,61.7604,82862.0
2017-03-06 11:00:00,77.45,77.61,77.4,77.61,69047.0,61.7604,61.888,61.7205,61.888,69047.0
2017-03-06 11:10:00,77.61,77.67,77.59,77.66,52473.0,61.888,61.9359,61.8721,61.9279,52473.0
2017-03-06 11:20:00,77.66,77.66,77.59,77.6,35666.0,61.9279,61.9279,61.8721,61.88,35666.0
2017-03-06 11:30:00,77.59,77.63,77.54,77.63,40698.0,61.8721,61.904,61.8322,61.904,40698.0
2017-03-06 11:40:00,77.63,77.65,77.59,77.63,46422.0,61.904,61.9199,61.8721,61.904,46422.0
2017-03-06 11:50:00,77.64,77.71,77.62,77.7,29420.0,61.9119,61.9677,61.896,61.9598,29420.0
2017-03-06 12:00:00,77.7,77.72,77.67,77.67,56541.0,61.9598,61.9757,61.9359,61.9359,56541.0
2017-03-06 12:10:00,77.68,77.72,77.67,77.72,30857.0,61.9438,61.9757,61.9359,61.9757,30857.0
2017-03-06 12:20:00,77.72,77.74,77.66,77.67,64140.0,61.9757,61.9917,61.9279,61.9359,64140.0
2017-03-06 12:30:00,77.67,77.71,77.66,77.67,38015.0,61.9359,61.9677,61.9279,61.9359,38015.0
2017-03-06 12:40:00,77.67,77.72,77.66,77.7,64810.0,61.9359,61.9757,61.9279,61.9598,64810.0
2017-03-06 12:50:00,77.7,77.75,77.69,77.74,55519.0,61.9598,61.9996,61.9518,61.9917,55519.0
2017-03-06 13:00:00,77.74,77.84,77.73,77.83,69623.0,61.9917,62.0714,61.9837,62.0634,69623.0
2017-03-06 13:10:00,77.83,77.91,77.82,77.89,60632.0,62.0634,62.1272,62.0555,62.1113,60632.0
2017-03-06 13:20:00,77.89,77.91,77.86,77.9,47912.0,62.1113,62.1272,62.0874,62.1193,47912.0
2017-03-06 13:30:00,77.9,77.99,77.89,77.98,44042.0,62.1193,62.191,62.1113,62.1831,44042.0
2017-03-06 13:40:00,77.98,77.99,77.95,77.99,39105.0,62.1831,62.191,62.1591,62.191,39105.0
2017-03-06 13:50:00,77.98,78.08,77.97,78.08,68426.0,62.1831,62.2628,62.1751,62.2628,68426.0
2017-03-06 14:00:00,78.08,78.09,78.02,78.05,46866.0,62.2628,62.2708,62.2149,62.2389,46866.0
2017-03-06 14:10:00,78.05,78.12,78.04,78.11,83731.0,62.2389,62.2947,62.2309,62.2867,83731.0
2017-03-06 14:20:00,78.11,78.17,78.11,78.17,48874.0,62.2867,62.3346,62.2867,62.3346,48874.0
2017-03-06 14:30:00,78.16,78.26,78.13,78.24,99839.0,62.3266,62.4063,62.3027,62.3904,99839.0
2017-03-06 14:40:00,78.25,78.31,78.22,78.3,76346.0,62.3984,62.4462,62.3744,62.4382,76346.0
2017-03-06 14:50:00,78.29,78.29,78.2,78.23,81598.0,62.4303,62.4303,62.3585,62.3824,81598.0
2017-03-06 15:00:00,78.23,78.27,78.23,78.26,66692.0,62.3824,62.4143,62.3824,62.4063,66692.0
2017-03-06 15:10:00,78.26,78.38,78.25,78.37,91680.0,62.4063,62.502,62.3984,62.494,91680.0
2017-03-06 15:20:00,78.37,78.42,78.34,78.37,107582.0,62.494,62.5339,62.4701,62.494,107582.0
2017-03-06 15:30:00,78.37,78.4,78.31,78.37,146079.0,62.494,62.518,62.4462,62.494,146079.0
2017-03-06 15:40:00,78.38,78.46,78.35,78.41,160725.0,62.502,62.5658,62.4781,62.5259,160725.0
2017-03-06 15:50:00,78.41,78.42,78.3,78.31,377623.0,62.5259,62.5339,62.4382,62.4462,377623.0
2017-03-07 09:30:00,78.35,78.69,78.21,78.51,216010.0,62.4781,62.7492,62.3665,62.6057,216010.0
2017-03-07 09:40:00,78.5,78.97,78.45,78.95,337608.0,62.5977,62.9725,62.5578,62.9566,337608.0
2017-03-07 09:50:00,78.95,79.0,78.73,78.99,266514.0,62.9566,62.9964,62.7811,62.9884,266514.0
2017-03-07 10:00:00,78.99,79.49,78.97,79.47,605928.0,62.9884,63.3872,62.9725,63.3712,605928.0
2017-03-07 10:10:00,79.46,79.71,79.33,79.5,439997.0,63.3632,63.5626,63.2596,63.3951,439997.0
2017-03-07 10:20:00,79.51,79.9,79.46,79.68,391140.0,63.4031,63.7141,63.3632,63.5387,391140.0
2017-03-07 10:30:00,79.67,80.04,79.61,79.65,493078.0,63.5307,63.8257,63.4829,63.5147,493078.0
2017-03-07 10:40:00,79.64,80.08,79.6,80.02,411797.0,63.5068,63.8576,63.4749,63.8098,411797.0
2017-03-07 10:50:00,80.02,80.37,79.89,80.01,550346.0,63.8098,64.0889,63.7061,63.8018,550346.0
2017-03-07 11:00:00,80.02,80.03,79.71,79.81,195312.0,63.8098,63.8178,63.5626,63.6423,195312.0
2017-03-07 11:10:00,79.81,79.91,79.74,79.89,182713.0,63.6423,63.7221,63.5865,63.7061,182713.0
2017-03-07 11:20:00,79.89,79.97,79.8,79.81,162042.0,63.7061,63.7699,63.6344,63.6423,162042.0
2017-03-07 11:30:00,79.81,79.93,79.78,79.84,178446.0,63.6423,63.738,63.6184,63.6663,178446.0
2017-03-07 11:40:00,79.84,79.87,79.72,79.76,128679.0,63.6663,63.6902,63.5706,63.6025,128679.0
2017-03-07 11:50:00,79.76,79.8,79.66,79.67,89124.0,63.6025,63.6344,63.5227,63.5307,89124.0
2017-03-07 12:00:00,79.67,79.68,79.43,79.44,143911.0,63.5307,63.5387,63.3393,63.3473,143911.0
2017-03-07 12:10:00,79.43,79.54,79.37,79.5,123869.0,63.3393,63.427,63.2915,63.3951,123869.0
2017-03-07 12:20:00,79.52,79.6,79.4,79.51,134541.0,63.4111,63.4749,63.3154,63.4031,134541.0
2017-03-07 12:30:00,79.5,79.51,79.34,79.36,91146.0,63.3951,63.4031,63.2675,63.2835,91146.0
2017-03-07 12:40:00,79.36,79.38,79.26,79.27,47910.0,63.2835,63.2994,63.2038,63.2117,47910.0
2017-03-07 12:50:00,79.27,79.35,79.21,79.27,58319.0,63.2117,63.2755,63.1639,63.2117,58319.0
2017-03-07 13:00:00,79.28,79.29,79.17,79.22,51805.0,63.2197,63.2277,63.132,63.1719,51805.0
2017-03-07 13:10:00,79.22,79.37,79.2,79.33,96070.0,63.1719,63.2915,63.1559,63.2596,96070.0
2017-03-07 13:20:00,79.33,79.37,79.28,79.37,53873.0,63.2596,63.2915,63.2197,63.2915,53873.0
2017-03-07 13:30:00,79.37,79.39,79.27,79.27,68552.0,63.2915,63.3074,63.2117,63.2117,68552.0
2017-03-07 13:40:00,79.27,79.35,79.25,79.28,61394.0,63.2117,63.2755,63.1958,63.2197,61394.0
2017-03-07 13:50:00,79.28,79.28,79.21,79.27,53941.0,63.2197,63.2197,63.1639,63.2117,53941.0
2017-03-07 14:00:00,79.28,79.32,79.2,79.31,86953.0,63.2197,63.2516,63.1559,63.2436,86953.0
2017-03-07 14:10:00,79.32,79.32,79.24,79.28,84664.0,63.2516,63.2516,63.1878,63.2197,84664.0
2017-03-07 14:20:00,79.28,79.29,79.17,79.28,72213.0,63.2197,63.2277,63.132,63.2197,72213.0
2017-03-07 14:30:00,79.28,79.39,79.27,79.39,135228.0,63.2197,63.3074,63.2117,63.3074,135228.0
2017-03-07 14:40:00,79.39,79.52,79.38,79.45,141913.0,63.3074,63.4111,63.2994,63.3553,141913.0
2017-03-07 14:50:00,79.46,79.49,79.42,79.49,56410.0,63.3632,63.3872,63.3313,63.3872,56410.0
2017-03-07 15:00:00,79.49,79.49,79.39,79.45,148287.0,63.3872,63.3872,63.3074,63.3553,148287.0
2017-03-07 15:10:00,79.45,79.53,79.43,79.48,100093.0,63.3553,63.4191,63.3393,63.3792,100093.0
2017-03-07 15:20:00,79.48,79.5,79.32,79.4,136616.0,63.3792,63.3951,63.2516,63.3154,136616.0
2017-03-07 15:30:00,79.4,79.4,79.19,79.19,198698.0,63.3154,63.3154,63.1479,63.1479,198698.0
2017-03-07 15:40:00,79.19,79.2,79.02,79.07,211037.0,63.1479,63.1559,63.0124,63.0522,211037.0
2017-03-07 15:50:00,79.07,79.11,79.01,79.11,370517.0,63.0522,63.0841,63.0044,63.0841,370517.0
2017-03-08 09:30:00,79.44,79.85,79.22,79.75,267287.0,63.3473,63.6742,63.1719,63.5945,267287.0
2017-03-08 09:40:00,79.73,79.74,79.4,79.59,128109.0,63.5785,63.5865,63.3154,63.4669,128109.0
2017-03-08 09:50:00,79.6,79.61,79.46,79.56,69533.0,63.4749,63.4829,63.3632,63.443,69533.0
2017-03-08 10:00:00,79.53,79.72,79.52,79.54,68468.0,63.4191,63.5706,63.4111,63.427,68468.0
2017-03-08 10:10:00,79.53,79.94,79.48,79.74,231506.0,63.4191,63.746,63.3792,63.5865,231506.0
2017-03-08 10:20:00,79.74,79.78,79.62,79.75,91603.0,63.5865,63.6184,63.4908,63.5945,91603.0
2017-03-08 10:30:00,79.76,79.77,79.6,79.63,70212.0,63.6025,63.6104,63.4749,63.4988,70212.0
2017-03-08 10:40:00,79.62,79.66,79.59,79.63,117985.0,63.4908,63.5227,63.4669,63.4988,117985.0
2017-03-08 10:50:00,79.63,79.86,79.59,79.78,214051.0,63.4988,63.6822,63.4669,63.6184,214051.0
2017-03-08 11:00:00,79.78,79.84,79.67,79.73,92908.0,63.6184,63.6663,63.5307,63.5785,92908.0
2017-03-08 11:10:00,79.74,79.76,79.58,79.58,79278.0,63.5865,63.6025,63.4589,63.4589,79278.0
2017-03-08 11:20:00,79.58,79.58,79.5,79.5,46226.0,63.4589,63.4589,63.3951,63.3951,46226.0
2017-03-08 11:30:00,79.5,79.5,79.29,79.29,55458.0,63.3951,63.3951,63.2277,63.2277,55458.0
2017-03-08 11:40:00,79.29,79.35,79.16,79.25,69355.0,63.2277,63.2755,63.124,63.1958,69355.0
2017-03-08 11:50:00,79.25,79.43,79.24,79.42,117438.0,63.1958,63.3393,63.1878,63.3313,117438.0
2017-03-08 12:00:00,79.4,79.44,79.36,79.38,94334.0,63.3154,63.3473,63.2835,63.2994,94334.0
2017-03-08 12:10:00,79.39,79.4,79.26,79.31,142686.0,63.3074,63.3154,63.2038,63.2436,142686.0
2017-03-08 12:20:00,79.32,79.35,79.23,79.26,135048.0,63.2516,63.2755,63.1798,63.2038,135048.0
2017-03-08 12:30:00,79.26,79.32,79.24,79.31,71771.0,63.2038,63.2516,63.1878,63.2436,71771.0
2017-03-08 12:40:00,79.31,79.33,79.25,79.31,77281.0,63.2436,63.2596,63.1958,63.2436,77281.0
2017-03-08 12:50:00,79.31,79.39,79.27,79.33,47132.0,63.2436,63.3074,63.2117,63.2596,47132.0
2017-03-08 13:00:00,79.32,79.37,79.29,79.35,58039.0,63.2516,63.2915,63.2277,63.2755,58039.0
2017-03-08 13:10:00,79.36,79.5,79.35,79.45,93770.0,63.2835,63.3951,63.2755,63.3553,93770.0
2017-03-08 13:20:00,79.45,79.48,79.41,79.42,55085.0,63.3553,63.3792,63.3234,63.3313,55085.0
2017-03-08 13:30:00,79.43,79.48,79.4,79.46,100277.0,63.3393,63.3792,63.3154,63.3632,100277.0
2017-03-08 13:40:00,79.46,79.47,79.34,79.37,69721.0,63.3632,63.3712,63.2675,63.2915,69721.0
2017-03-08 13:50:00,79.37,79.45,79.34,79.43,74654.0,63.2915,63.3553,63.2675,63.3393,74654.0
2017-03-08 14:00:00,79.43,79.53,79.42,79.52,120418.0,63.3393,63.4191,63.3313,63.4111,120418.0
2017-03-08 14:10:00,79.52,79.52,79.36,79.4,58337.0,63.4111,63.4111,63.2835,63.3154,58337.0
2017-03-08 14:20:00,79.39,79.52,79.25,79.42,190497.0,63.3074,63.4111,63.1958,63.3313,190497.0
2017-03-08 14:30:00,79.42,79.57,79.3,79.3,153693.0,63.3313,63.451,63.2357,63.2357,153693.0
2017-03-08 14:40:00,79.31,79.44,79.31,79.44,91020.0,63.2436,63.3473,63.2436,63.3473,91020.0
2017-03-08 14:50:00,79.44,79.45,79.38,79.42,76976.0,63.3473,63.3553,63.2994,63.3313,76976.0
2017-03-08 15:00:00,79.42,79.54,79.4,79.53,91627.0,63.3313,63.427,63.3154,63.4191,91627.0
2017-03-08 15:10:00,79.52,79.56,79.49,79.54,95773.0,63.4111,63.443,63.3872,63.427,95773.0
2017-03-08 15:20:00,79.53,79.63,79.5,79.51,147518.0,63.4191,63.4988,63.3951,63.4031,147518.0
2017-03-08 15:30:00,79.5,79.55,79.34,79.37,194550.0,63.3951,63.435,63.2675,63.2915,194550.0
2017-03-08 15:40:00,79.37,79.41,79.27,79.27,130882.0,63.2915,63.3234,63.2117,63.2117,130882.0
2017-03-08 15:50:00,79.28,79.35,79.22,79.34,308049.0,63.2197,63.2755,63.1719,63.2675,308049.0
2017-03-09 09:30:00,79.49,79.5,79.03,79.47,144193.0,63.3872,63.3951,63.0203,63.3712,144193.0
2017-03-09 09:40:00,79.49,79.75,79.47,79.7,139873.0,63.3872,63.5945,63.3712,63.5546,139873.0
2017-03-09 09:50:00,79.7,79.76,79.64,79.74,80541.0,63.5546,63.6025,63.5068,63.5865,80541.0
2017-03-09 10:00:00,79.73,79.79,79.65,79.7,101907.0,63.5785,63.6264,63.5147,63.5546,101907.0
2017-03-09 10:10:00,79.7,79.71,79.53,79.59,76023.0,63.5546,63.5626,63.4191,63.4669,76023.0
2017-03-09 10:20:00,79.59,79.6,79.47,79.52,62831.0,63.4669,63.4749,63.3712,63.4111,62831.0
2017-03-09 10:30:00,79.52,79.52,79.34,79.34,81849.0,63.4111,63.4111,63.2675,63.2675,81849.0
2017-03-09 10:40:00,79.34,79.39,79.29,79.37,50063.0,63.2675,63.3074,63.2277,63.2915,50063.0
2017-03-09 10:50:00,79.37,79.53,79.34,79.51,47485.0,63.2915,63.4191,63.2675,63.4031,47485.0
2017-03-09 11:00:00,79.52,79.52,79.41,79.46,55432.0,63.4111,63.4111,63.3234,63.3632,55432.0
2017-03-09 11:10:00,79.46,79.51,79.41,79.42,39798.0,63.3632,63.4031,63.3234,63.3313,39798.0
2017-03-09 11:20:00,79.41,79.42,79.31,79.4,36049.0,63.3234,63.3313,63.2436,63.3154,36049.0
2017-03-09 11:30:00,79.41,79.42,79.34,79.37,35737.0,63.3234,63.3313,63.2675,63.2915,35737.0
2017-03-09 11:40:00,79.37,79.41,79.32,79.38,32435.0,63.2915,63.3234,63.2516,63.2994,32435.0
2017-03-09 11:50:00,79.39,79.44,79.35,79.36,49877.0,63.3074,63.3473,63.2755,63.2835,49877.0
2017-03-09 12:00:00,79.37,79.42,79.35,79.36,51154.0,63.2915,63.3313,63.2755,63.2835,51154.0
2017-03-09 12:10:00,79.35,79.42,79.31,79.36,44927.0,63.2755,63.3313,63.2436,63.2835,44927.0
2017-03-09 12:20:00,79.38,79.4,79.33,79.34,38896.0,63.2994,63.3154,63.2596,63.2675,38896.0
2017-03-09 12:30:00,79.33,79.37,79.33,79.35,29150.0,63.2596,63.2915,63.2596,63.2755,29150.0
2017-03-09 12:40:00,79.35,79.41,79.3,79.41,39799.0,63.2755,63.3234,63.2357,63.3234,39799.0
2017-03-09 12:50:00,79.41,79.41,79.36,79.39,34251.0,63.3234,63.3234,63.2835,63.3074,34251.0
2017-03-09 13:00:00,79.39,79.48,79.37,79.44,42513.0,63.3074,63.3792,63.2915,63.3473,42513.0
2017-03-09 13:10:00,79.44,79.45,79.38,79.41,60358.0,63.3473,63.3553,63.2994,63.3234,60358.0
2017-03-09 13:20:00,79.42,79.44,79.35,79.35,48087.0,63.3313,63.3473,63.2755,63.2755,48087.0
2017-03-09 13:30:00,79.35,79.35,79.24,79.28,38176.0,63.2755,63.2755,63.1878,63.2197,38176.0
2017-03-09 13:40:00,79.27,79.32,79.27,79.29,24872.0,63.2117,63.2516,63.2117,63.2277,24872.0
2017-03-09 13:50:00,79.29,79.36,79.29,79.34,37576.0,63.2277,63.2835,63.2277,63.2675,37576.0
2017-03-09 14:00:00,79.34,79.34,79.06,79.1,73597.0,63.2675,63.2675,63.0443,63.0762,73597.0
2017-03-09 14:10:00,79.1,79.17,78.94,78.96,101456.0,63.0762,63.132,62.9486,62.9645,101456.0
2017-03-09 14:20:00,78.97,79.07,78.97,79.01,124733.0,62.9725,63.0522,62.9725,63.0044,124733.0
2017-03-09 14:30:00,79.02,79.03,78.8,78.98,218683.0,63.0124,63.0203,62.8369,62.9805,218683.0
2017-03-09 14:40:00,78.98,79.01,78.88,78.98,57799.0,62.9805,63.0044,62.9007,62.9805,57799.0
2017-03-09 14:50:00,78.98,79.03,78.94,78.97,98944.0,62.9805,63.0203,62.9486,62.9725,98944.0
2017-03-09 15:00:00,78.96,79.18,78.95,79.1,241469.0,62.9645,63.14,62.9566,63.0762,241469.0
2017-03-09 15:10:00,79.09,79.17,79.05,79.16,152580.0,63.0682,63.132,63.0363,63.124,152580.0
2017-03-09 15:20:00,79.16,79.19,79.12,79.16,125586.0,63.124,63.1479,63.0921,63.124,125586.0
2017-03-09 15:30:00,79.17,79.23,79.08,79.09,145826.0,63.132,63.1798,63.0602,63.0682,145826.0
2017-03-09 15:40:00,79.09,79.23,79.08,79.15,212418.0,63.0682,63.1798,63.0602,63.116,212418.0
2017-03-09 15:50:00,79.15,79.19,79.11,79.13,343654.0,63.116,63.1479,63.0841,63.1001,343654.0
2017-03-10 09:30:00,79.72,79.95,79.3,79.8,163328.0,63.5706,63.754,63.2357,63.6344,163328.0
2017-03-10 09:40:00,79.75,79.82,79.59,79.65,108990.0,63.5945,63.6503,63.4669,63.5147,108990.0
2017-03-10 09:50:00,79.64,79.79,79.59,79.78,43062.0,63.5068,63.6264,63.4669,63.6184,43062.0
2017-03-10 10:00:00,79.78,79.9,79.78,79.83,50314.0,63.6184,63.7141,63.6184,63.6583,50314.0
2017-03-10 10:10:00,79.84,80.0,79.81,79.98,85224.0,63.6663,63.7938,63.6423,63.7779,85224.0
2017-03-10 10:20:00,79.98,80.25,79.98,80.16,279950.0,63.7779,63.9932,63.7779,63.9214,279950.0
2017-03-10 10:30:00,80.15,80.15,79.84,79.85,122696.0,63.9135,63.9135,63.6663,63.6742,122696.0
2017-03-10 10:40:00,79.86,79.95,79.8,79.89,152281.0,63.6822,63.754,63.6344,63.7061,152281.0
2017-03-10 10:50:00,79.88,80.01,79.88,79.94,53685.0,63.6982,63.8018,63.6982,63.746,53685.0
2017-03-10 11:00:00,79.94,80.0,79.83,79.87,73973.0,63.746,63.7938,63.6583,63.6902,73973.0
2017-03-10 11:10:00,79.87,79.91,79.8,79.88,40635.0,63.6902,63.7221,63.6344,63.6982,40635.0
2017-03-10 11:20:00,79.87,80.0,79.83,79.99,78138.0,63.6902,63.7938,63.6583,63.7859,78138.0
2017-03-10 11:30:00,79.99,80.05,79.93,79.96,59060.0,63.7859,63.8337,63.738,63.7619,59060.0
2017-03-10 11:40:00,79.96,80.03,79.95,80.0,60003.0,63.7619,63.8178,63.754,63.7938,60003.0
2017-03-10 11:50:00,79.99,80.01,79.95,79.97,40517.0,63.7859,63.8018,63.754,63.7699,40517.0
2017-03-10 12:00:00,79.97,79.97,79.89,79.93,39680.0,63.7699,63.7699,63.7061,63.738,39680.0
2017-03-10 12:10:00,79.93,79.95,79.89,79.91,77692.0,63.738,63.754,63.7061,63.7221,77692.0
2017-03-10 12:20:00,79.91,79.97,79.89,79.95,42812.0,63.7221,63.7699,63.7061,63.754,42812.0
2017-03-10 12:30:00,79.94,79.94,79.82,79.85,84247.0,63.746,63.746,63.6503,63.6742,84247.0
2017-03-10 12:40:00,79.84,79.93,79.83,79.92,118272.0,63.6663,63.738,63.6583,63.7301,118272.0
2017-03-10 12:50:00,79.93,79.99,79.88,79.98,99795.0,63.738,63.7859,63.6982,63.7779,99795.0
2017-03-10 13:00:00,79.98,79.99,79.9,79.96,65790.0,63.7779,63.7859,63.7141,63.7619,65790.0
2017-03-10 13:10:00,79.97,79.98,79.9,79.97,71336.0,63.7699,63.7779,63.7141,63.7699,71336.0
2017-03-10 13:20:00,79.97,79.98,79.87,79.89,48442.0,63.7699,63.7779,63.6902,63.7061,48442.0
2017-03-10 13:30:00,79.89,79.94,79.85,79.94,152449.0,63.7061,63.746,63.6742,63.746,152449.0
2017-03-10 13:40:00,79.93,80.05,79.92,80.03,70781.0,63.738,63.8337,63.7301,63.8178,70781.0
2017-03-10 13:50:00,80.03,80.15,80.03,80.14,75513.0,63.8178,63.9135,63.8178,63.9055,75513.0
2017-03-10 14:00:00,80.14,80.24,80.11,80.21,120587.0,63.9055,63.9852,63.8816,63.9613,120587.0
2017-03-10 14:10:00,80.22,80.33,80.16,80.33,143443.0,63.9693,64.057,63.9214,64.057,143443.0
2017-03-10 14:20:00,80.33,80.39,80.27,80.38,71976.0,64.057,64.1048,64.0092,64.0969,71976.0
2017-03-10 14:30:00,80.38,80.63,80.34,80.5,368820.0,64.0969,64.2962,64.065,64.1926,368820.0
2017-03-10 14:40:00,80.51,80.51,80.41,80.42,118677.0,64.2005,64.2005,64.1208,64.1288,118677.0
2017-03-10 14:50:00,80.42,80.45,80.32,80.39,142939.0,64.1288,64.1527,64.049,64.1048,142939.0
2017-03-10 15:00:00,80.39,80.44,80.35,80.4,94150.0,64.1048,64.1447,64.0729,64.1128,94150.0
2017-03-10 15:10:00,80.4,80.41,80.33,80.35,104684.0,64.1128,64.1208,64.057,64.0729,104684.0
2017-03-10 15:20:00,80.34,80.42,80.27,80.33,170042.0,64.065,64.1288,64.0092,64.057,170042.0
2017-03-10 15:30:00,80.33,80.37,80.24,80.25,140566.0,64.057,64.0889,63.9852,63.9932,140566.0
2017-03-10 15:40:00,80.25,80.26,80.2,80.26,139975.0,63.9932,64.0012,63.9533,64.0012,139975.0
2017-03-10 15:50:00,80.25,80.32,80.17,80.32,294887.0,63.9932,64.049,63.9294,64.049,294887.0
2017-03-13 09:30:00,80.32,80.43,80.18,80.38,184843.0,64.049,64.1367,63.9374,64.0969,184843.0
2017-03-13 09:40:00,80.38,80.43,80.33,80.42,80534.0,64.0969,64.1367,64.057,64.1288,80534.0
2017-03-13 09:50:00,80.41,80.41,80.26,80.31,74054.0,64.1208,64.1208,64.0012,64.041,74054.0
2017-03-13 10:00:00,80.31,80.36,80.21,80.25,64431.0,64.041,64.0809,63.9613,63.9932,64431.0
2017-03-13 10:10:00,80.25,80.5,80.25,80.4,124947.0,63.9932,64.1926,63.9932,64.1128,124947.0
2017-03-13 10:20:00,80.4,80.58,80.33,80.58,86527.0,64.1128,64.2564,64.057,64.2564,86527.0
2017-03-13 10:30:00,80.57,80.63,80.48,80.62,103582.0,64.2484,64.2962,64.1766,64.2882,103582.0
2017-03-13 10:40:00,80.61,80.74,80.58,80.69,123470.0,64.2803,64.3839,64.2564,64.3441,123470.0
2017-03-13 10:50:00,80.69,80.77,80.65,80.71,60202.0,64.3441,64.4079,64.3122,64.36,60202.0
2017-03-13 11:00:00,80.71,80.75,80.63,80.65,86135.0,64.36,64.3919,64.2962,64.3122,86135.0
2017-03-13 11:10:00,80.65,80.7,80.56,80.59,59890.0,64.3122,64.352,64.2404,64.2643,59890.0
2017-03-13 11:20:00,80.58,80.6,80.44,80.52,58590.0,64.2564,64.2723,64.1447,64.2085,58590.0
2017-03-13 11:30:00,80.52,80.53,80.44,80.52,65667.0,64.2085,64.2165,64.1447,64.2085,65667.0
2017-03-13 11:40:00,80.51,80.66,80.51,80.61,77538.0,64.2005,64.3201,64.2005,64.2803,77538.0
2017-03-13 11:50:00,80.61,80.74,80.59,80.73,61900.0,64.2803,64.3839,64.2643,64.376,61900.0
2017-03-13 12:00:00,80.73,80.79,80.71,80.75,51893.0,64.376,64.4238,64.36,64.3919,51893.0
2017-03-13 12:10:00,80.74,80.77,80.64,80.68,64599.0,64.3839,64.4079,64.3042,64.3361,64599.0
2017-03-13 12:20:00,80.69,80.78,80.68,80.77,74867.0,64.3441,64.4158,64.3361,64.4079,74867.0
2017-03-13 12:30:00,80.76,80.81,80.71,80.72,65219.0,64.3999,64.4398,64.36,64.368,65219.0
2017-03-13 12:40:00,80.73,80.78,80.71,80.77,57490.0,64.376,64.4158,64.36,64.4079,57490.0
2017-03-13 12:50:00,80.77,80.82,80.75,80.8,56309.0,64.4079,64.4477,64.3919,64.4318,56309.0
2017-03-13 13:00:00,80.8,80.87,80.78,80.87,53325.0,64.4318,64.4876,64.4158,64.4876,53325.0
2017-03-13 13:10:00,80.87,80.89,80.8,80.82,53750.0,64.4876,64.5036,64.4318,64.4477,53750.0
2017-03-13 13:20:00,80.83,80.88,80.82,80.88,55582.0,64.4557,64.4956,64.4477,64.4956,55582.0
2017-03-13 13:30:00,80.87,80.88,80.77,80.81,56681.0,64.4876,64.4956,64.4079,64.4398,56681.0
2017-03-13 13:40:00,80.81,80.86,80.78,80.8,59374.0,64.4398,64.4796,64.4158,64.4318,59374.0
2017-03-13 13:50:00,80.79,80.87,80.79,80.85,55362.0,64.4238,64.4876,64.4238,64.4717,55362.0
2017-03-13 14:00:00,80.85,80.85,80.81,80.85,55721.0,64.4717,64.4717,64.4398,64.4717,55721.0
2017-03-13 14:10:00,80.85,80.92,80.84,80.9,73589.0,64.4717,64.5275,64.4637,64.5115,73589.0
2017-03-13 14:20:00,80.9,80.94,80.84,80.92,81458.0,64.5115,64.5434,64.4637,64.5275,81458.0
2017-03-13 14:30:00,80.91,80.99,80.91,80.98,72128.0,64.5195,64.5833,64.5195,64.5753,72128.0
2017-03-13 14:40:00,80.98,81.0,80.91,80.93,55574.0,64.5753,64.5913,64.5195,64.5355,55574.0
2017-03-13 14:50:00,80.93,80.95,80.87,80.92,41798.0,64.5355,64.5514,64.4876,64.5275,41798.0
2017-03-13 15:00:00,80.93,80.93,80.84,80.9,38038.0,64.5355,64.5355,64.4637,64.5115,38038.0
2017-03-13 15:10:00,80.9,80.94,80.88,80.92,65600.0,64.5115,64.5434,64.4956,64.5275,65600.0
2017-03-13 15:20:00,80.92,80.98,80.91,80.97,104538.0,64.5275,64.5753,64.5195,64.5673,104538.0
2017-03-13 15:30:00,80.97,80.99,80.92,80.94,113719.0,64.5673,64.5833,64.5275,64.5434,113719.0
2017-03-13 15:40:00,80.94,81.0,80.92,80.99,152787.0,64.5434,64.5913,64.5275,64.5833,152787.0
2017-03-13 15:50:00,80.99,81.09,80.96,81.04,365433.0,64.5833,64.663,64.5594,64.6232,365433.0
2017-03-14 09:30:00,80.95,81.06,80.62,80.83,167514.0,64.5514,64.6391,64.2882,64.4557,167514.0
2017-03-14 09:40:00,80.81,81.02,80.8,81.01,103442.0,64.4398,64.6072,64.4318,64.5992,103442.0
2017-03-14 09:50:00,81.02,81.07,80.72,80.91,71780.0,64.6072,64.6471,64.368,64.5195,71780.0
2017-03-14 10:00:00,80.92,80.95,80.8,80.88,65961.0,64.5275,64.5514,64.4318,64.4956,65961.0
2017-03-14 10:10:00,80.88,80.95,80.8,80.8,81198.0,64.4956,64.5514,64.4318,64.4318,81198.0
2017-03-14 10:20:00,80.8,80.84,80.76,80.76,64660.0,64.4318,64.4637,64.3999,64.3999,64660.0
2017-03-14 10:30:00,80.76,80.84,80.71,80.77,96160.0,64.3999,64.4637,64.36,64.4079,96160.0
2017-03-14 10:40:00,80.77,80.82,80.67,80.7,106483.0,64.4079,64.4477,64.3281,64.352,106483.0
2017-03-14 10:50:00,80.7,80.8,80.7,80.75,107895.0,64.352,64.4318,64.352,64.3919,107895.0
2017-03-14 11:00:00,80.76,80.76,80.65,80.67,49203.0,64.3999,64.3999,64.3122,64.3281,49203.0
2017-03-14 11:10:00,80.68,80.85,80.64,80.76,47996.0,64.3361,64.4717,64.3042,64.3999,47996.0
2017-03-14 11:20:00,80.76,80.81,80.7,80.79,42305.0,64.3999,64.4398,64.352,64.4238,42305.0
2017-03-14 11:30:00,80.8,80.88,80.78,80.84,48949.0,64.4318,64.4956,64.4158,64.4637,48949.0
2017-03-14 11:40:00,80.84,80.97,80.84,80.97,54682.0,64.4637,64.5673,64.4637,64.5673,54682.0
2017-03-14 11:50:00,80.97,81.15,80.96,81.14,58419.0,64.5673,64.7109,64.5594,64.7029,58419.0
2017-03-14 12:00:00,81.14,81.17,80.87,80.87,65417.0,64.7029,64.7268,64.4876,64.4876,65417.0
2017-03-14 12:10:00,80.88,80.92,80.82,80.87,57605.0,64.4956,64.5275,64.4477,64.4876,57605.0
2017-03-14 12:20:00,80.88,80.91,80.85,80.89,39904.0,64.4956,64.5195,64.4717,64.5036,39904.0
2017-03-14 12:30:00,80.9,80.92,80.86,80.89,38703.0,64.5115,64.5275,64.4796,64.5036,38703.0
2017-03-14 12:40:00,80.89,80.95,80.87,80.95,30429.0,64.5036,64.5514,64.4876,64.5514,30429.0
2017-03-14 12:50:00,80.94,80.94,80.87,80.93,34041.0,64.5434,64.5434,64.4876,64.5355,34041.0
2017-03-14 13:00:00,80.93,80.99,80.92,80.94,49655.0,64.5355,64.5833,64.5275,64.5434,49655.0
2017-03-14 13:10:00,80.94,81.08,80.94,81.05,44291.0,64.5434,64.6551,64.5434,64.6311,44291.0
2017-03-14 13:20:00,81.04,81.08,81.01,81.05,33301.0,64.6232,64.6551,64.5992,64.6311,33301.0
2017-03-14 13:30:00,81.05,81.1,81.04,81.09,61693.0,64.6311,64.671,64.6232,64.663,61693.0
2017-03-14 13:40:00,81.1,81.14,81.05,81.14,40115.0,64.671,64.7029,64.6311,64.7029,40115.0
2017-03-14 13:50:00,81.14,81.16,81.09,81.1,45914.0,64.7029,64.7189,64.663,64.671,45914.0
2017-03-14 14:00:00,81.11,81.18,81.1,81.18,55943.0,64.679,64.7348,64.671,64.7348,55943.0
2017-03-14 14:10:00,81.18,81.21,81.09,81.12,62025.0,64.7348,64.7587,64.663,64.687,62025.0
2017-03-14 14:20:00,81.12,81.13,81.04,81.06,51445.0,64.687,64.6949,64.6232,64.6391,51445.0
2017-03-14 14:30:00,81.06,81.17,81.05,81.15,41967.0,64.6391,64.7268,64.6311,64.7109,41967.0
2017-03-14 14:40:00,81.15,81.16,81.05,81.07,56288.0,64.7109,64.7189,64.6311,64.6471,56288.0
2017-03-14 14:50:00,81.08,81.1,81.0,81.0,75074.0,64.6551,64.671,64.5913,64.5913,75074.0
2017-03-14 15:00:00,81.0,81.08,81.0,81.08,46503.0,64.5913,64.6551,64.5913,64.6551,46503.0
2017-03-14 15:10:00,81.08,81.1,81.03,81.07,47014.0,64.6551,64.671,64.6152,64.6471,47014.0
2017-03-14 15:20:00,81.07,81.12,81.06,81.12,52975.0,64.6471,64.687,64.6391,64.687,52975.0
2017-03-14 15:30:00,81.11,81.15,81.09,81.1,65022.0,64.679,64.7109,64.663,64.671,65022.0
2017-03-14 15:40:00,81.09,81.13,81.05,81.12,125406.0,64.663,64.6949,64.6311,64.687,125406.0
2017-03-14 15:50:00,81.12,81.17,81.09,81.09,212181.0,64.687,64.7268,64.663,64.663,212181.0
2017-03-15 09:30:00,81.42,81.42,80.96,81.15,110948.0,64.9262,64.9262,64.5594,64.7109,110948.0
2017-03-15 09:40:00,81.15,81.29,81.05,81.27,63451.0,64.7109,64.8225,64.6311,64.8066,63451.0
2017-03-15 09:50:00,81.28,81.39,81.26,81.32,39452.0,64.8145,64.9023,64.7986,64.8464,39452.0
2017-03-15 10:00:00,81.32,81.34,81.14,81.16,61204.0,64.8464,64.8624,64.7029,64.7189,61204.0
2017-03-15 10:10:00,81.16,81.22,81.15,81.18,48742.0,64.7189,64.7667,64.7109,64.7348,48742.0
2017-03-15 10:20:00,81.19,81.37,81.17,81.35,52433.0,64.7428,64.8863,64.7268,64.8704,52433.0
2017-03-15 10:30:00,81.37,81.37,81.22,81.25,62416.0,64.8863,64.8863,64.7667,64.7906,62416.0
2017-03-15 10:40:00,81.25,81.29,81.18,81.26,63821.0,64.7906,64.8225,64.7348,64.7986,63821.0
2017-03-15 10:50:00,81.25,81.28,81.2,81.26,49870.0,64.7906,64.8145,64.7508,64.7986,49870.0
2017-03-15 11:00:00,81.25,81.28,81.22,81.27,33112.0,64.7906,64.8145,64.7667,64.8066,33112.0
2017-03-15 11:10:00,81.28,81.32,81.25,81.26,34659.0,64.8145,64.8464,64.7906,64.7986,34659.0
2017-03-15 11:20:00,81.26,81.3,81.18,81.3,45274.0,64.7986,64.8305,64.7348,64.8305,45274.0
2017-03-15 11:30:00,81.31,81.4,81.28,81.37,38095.0,64.8385,64.9102,64.8145,64.8863,38095.0
2017-03-15 11:40:00,81.37,81.39,81.34,81.37,26939.0,64.8863,64.9023,64.8624,64.8863,26939.0
2017-03-15 11:50:00,81.36,81.37,81.32,81.36,24591.0,64.8783,64.8863,64.8464,64.8783,24591.0
2017-03-15 12:00:00,81.37,81.44,81.34,81.44,35882.0,64.8863,64.9421,64.8624,64.9421,35882.0
2017-03-15 12:10:00,81.43,81.43,81.35,81.38,24764.0,64.9342,64.9342,64.8704,64.8943,24764.0
2017-03-15 12:20:00,81.38,81.4,81.35,81.38,48942.0,64.8943,64.9102,64.8704,64.8943,48942.0
2017-03-15 12:30:00,81.37,81.42,81.36,81.4,46065.0,64.8863,64.9262,64.8783,64.9102,46065.0
2017-03-15 12:40:00,81.4,81.48,81.39,81.47,54178.0,64.9102,64.974,64.9023,64.9661,54178.0
2017-03-15 12:50:00,81.46,81.53,81.45,81.46,60584.0,64.9581,65.0139,64.9501,64.9581,60584.0
2017-03-15 13:00:00,81.45,81.46,81.38,81.42,38173.0,64.9501,64.9581,64.8943,64.9262,38173.0
2017-03-15 13:10:00,81.41,81.43,81.36,81.36,27491.0,64.9182,64.9342,64.8783,64.8783,27491.0
2017-03-15 13:20:00,81.37,81.37,81.23,81.25,40824.0,64.8863,64.8863,64.7747,64.7906,40824.0
2017-03-15 13:30:00,81.24,81.29,81.19,81.28,61809.0,64.7827,64.8225,64.7428,64.8145,61809.0
2017-03-15 13:40:00,81.29,81.34,81.27,81.29,49791.0,64.8225,64.8624,64.8066,64.8225,49791.0
2017-03-15 13:50:00,81.29,81.53,81.29,81.53,54830.0,64.8225,65.0139,64.8225,65.0139,54830.0
2017-03-15 14:00:00,81.57,81.75,81.44,81.62,120219.0,65.0458,65.1893,64.9421,65.0857,120219.0
2017-03-15 14:10:00,81.61,81.76,81.59,81.66,62330.0,65.0777,65.1973,65.0617,65.1176,62330.0
2017-03-15 14:20:00,81.67,81.76,81.67,81.74,57127.0,65.1255,65.1973,65.1255,65.1814,57127.0
2017-03-15 14:30:00,81.73,81.74,81.61,81.73,65763.0,65.1734,65.1814,65.0777,65.1734,65763.0
2017-03-15 14:40:00,81.72,81.87,81.67,81.81,74706.0,65.1654,65.285,65.1255,65.2372,74706.0
2017-03-15 14:50:00,81.8,81.85,81.73,81.77,94331.0,65.2292,65.2691,65.1734,65.2053,94331.0
2017-03-15 15:00:00,81.77,81.8,81.73,81.77,86540.0,65.2053,65.2292,65.1734,65.2053,86540.0
2017-03-15 15:10:00,81.76,81.87,81.72,81.83,81319.0,65.1973,65.285,65.1654,65.2531,81319.0
2017-03-15 15:20:00,81.82,81.82,81.75,81.8,75146.0,65.2452,65.2452,65.1893,65.2292,75146.0
2017-03-15 15:30:00,81.79,81.95,81.79,81.9,107427.0,65.2212,65.3488,65.2212,65.309,107427.0
2017-03-15 15:40:00,81.9,81.93,81.77,81.79,134317.0,65.309,65.3329,65.2053,65.2212,134317.0
2017-03-15 15:50:00,81.79,81.88,81.78,81.81,356181.0,65.2212,65.293,65.2133,65.2372,356181.0
2017-03-16 09:30:00,81.99,82.18,81.79,81.86,194463.0,65.3807,65.5322,65.2212,65.2771,194463.0
2017-03-16 09:40:00,81.84,81.89,81.73,81.88,85550.0,65.2611,65.301,65.1734,65.293,85550.0
2017-03-16 09:50:00,81.88,81.9,81.77,81.9,74388.0,65.293,65.309,65.2053,65.309,74388.0
2017-03-16 10:00:00,81.91,81.93,81.81,81.83,77275.0,65.3169,65.3329,65.2372,65.2531,77275.0
2017-03-16 10:10:00,81.82,81.88,81.73,81.75,123982.0,65.2452,65.293,65.1734,65.1893,123982.0
2017-03-16 10:20:00,81.76,81.89,81.71,81.84,78907.0,65.1973,65.301,65.1574,65.2611,78907.0
2017-03-16 10:30:00,81.84,81.85,81.81,81.84,54611.0,65.2611,65.2691,65.2372,65.2611,54611.0
2017-03-16 10:40:00,81.84,81.88,81.82,81.84,111630.0,65.2611,65.293,65.2452,65.2611,111630.0
2017-03-16 10:50:00,81.85,81.91,81.82,81.89,88718.0,65.2691,65.3169,65.2452,65.301,88718.0
2017-03-16 11:00:00,81.89,81.89,81.71,81.76,63426.0,65.301,65.301,65.1574,65.1973,63426.0
2017-03-16 11:10:00,81.76,81.76,81.67,81.67,43070.0,65.1973,65.1973,65.1255,65.1255,43070.0
2017-03-16 11:20:00,81.67,81.7,81.57,81.62,34099.0,65.1255,65.1495,65.0458,65.0857,34099.0
2017-03-16 11:30:00,81.63,81.65,81.53,81.6,37860.0,65.0936,65.1096,65.0139,65.0697,37860.0
2017-03-16 11:40:00,81.59,81.75,81.58,81.74,72511.0,65.0617,65.1893,65.0538,65.1814,72511.0
2017-03-16 11:50:00,81.74,81.88,81.73,81.88,54677.0,65.1814,65.293,65.1734,65.293,54677.0
2017-03-16 12:00:00,81.87,81.87,81.71,81.73,66301.0,65.285,65.285,65.1574,65.1734,66301.0
2017-03-16 12:10:00,81.73,81.78,81.69,81.77,40827.0,65.1734,65.2133,65.1415,65.2053,40827.0
2017-03-16 12:20:00,81.77,81.83,81.73,81.81,43185.0,65.2053,65.2531,65.1734,65.2372,43185.0
2017-03-16 12:30:00,81.81,81.83,81.78,81.78,31708.0,65.2372,65.2531,65.2133,65.2133,31708.0
2017-03-16 12:40:00,81.79,81.82,81.76,81.79,43286.0,65.2212,65.2452,65.1973,65.2212,43286.0
2017-03-16 12:50:00,81.8,81.8,81.75,81.77,32139.0,65.2292,65.2292,65.1893,65.2053,32139.0
2017-03-16 13:00:00,81.76,81.78,81.74,81.75,35815.0,65.1973,65.2133,65.1814,65.1893,35815.0
2017-03-16 13:10:00,81.74,81.75,81.51,81.55,104548.0,65.1814,65.1893,64.998,65.0299,104548.0
2017-03-16 13:20:00,81.56,81.56,81.5,81.51,71378.0,65.0378,65.0378,64.99,64.998,71378.0
2017-03-16 13:30:00,81.5,81.57,81.49,81.55,104682.0,64.99,65.0458,64.982,65.0299,104682.0
2017-03-16 13:40:00,81.54,81.55,81.48,81.52,45488.0,65.0219,65.0299,64.974,65.0059,45488.0
2017-03-16 13:50:00,81.53,81.56,81.48,81.48,36525.0,65.0139,65.0378,64.974,64.974,36525.0
2017-03-16 14:00:00,81.48,81.56,81.47,81.54,35116.0,64.974,65.0378,64.9661,65.0219,35116.0
2017-03-16 14:10:00,81.53,81.58,81.51,81.56,40696.0,65.0139,65.0538,64.998,65.0378,40696.0
2017-03-16 14:20:00,81.57,81.59,81.53,81.59,36360.0,65.0458,65.0617,65.0139,65.0617,36360.0
2017-03-16 14:30:00,81.6,81.63,81.56,81.58,83914.0,65.0697,65.0936,65.0378,65.0538,83914.0
2017-03-16 14:40:00,81.58,81.58,81.38,81.42,69114.0,65.0538,65.0538,64.8943,64.9262,69114.0
2017-03-16 14:50:00,81.43,81.47,81.4,81.44,41935.0,64.9342,64.9661,64.9102,64.9421,41935.0
2017-03-16 15:00:00,81.44,81.46,81.38,81.42,53494.0,64.9421,64.9581,64.8943,64.9262,53494.0
2017-03-16 15:10:00,81.42,81.52,81.41,81.51,53304.0,64.9262,65.0059,64.9182,64.998,53304.0
2017-03-16 15:20:00,81.51,81.6,81.48,81.53,93198.0,64.998,65.0697,64.974,65.0139,93198.0
2017-03-16 15:30:00,81.53,81.57,81.45,81.55,91155.0,65.0139,65.0458,64.9501,65.0299,91155.0
2017-03-16 15:40:00,81.56,81.64,81.55,81.58,129168.0,65.0378,65.1016,65.0299,65.0538,129168.0
2017-03-16 15:50:00,81.58,81.72,81.58,81.71,491907.0,65.0538,65.1654,65.0538,65.1574,491907.0
2017-03-17 09:30:00,82.25,82.27,81.51,81.51,1685407.0,65.588,65.604,64.998,64.998,1685407.0
2017-03-17 09:40:00,81.54,81.71,81.52,81.56,130620.0,65.0219,65.1574,65.0059,65.0378,130620.0
2017-03-17 09:50:00,81.58,81.68,81.56,81.57,88262.0,65.0538,65.1335,65.0378,65.0458,88262.0
2017-03-17 10:00:00,81.57,81.75,81.57,81.69,70114.0,65.0458,65.1893,65.0458,65.1415,70114.0
2017-03-17 10:10:00,81.69,81.72,81.49,81.49,68328.0,65.1415,65.1654,64.982,64.982,68328.0
2017-03-17 10:20:00,81.49,81.62,81.48,81.59,59068.0,64.982,65.0857,64.974,65.0617,59068.0
2017-03-17 10:30:00,81.59,81.69,81.59,81.65,68972.0,65.0617,65.1415,65.0617,65.1096,68972.0
2017-03-17 10:40:00,81.67,81.81,81.63,81.76,65127.0,65.1255,65.2372,65.0936,65.1973,65127.0
2017-03-17 10:50:00,81.75,81.76,81.66,81.69,69070.0,65.1893,65.1973,65.1176,65.1415,69070.0
2017-03-17 11:00:00,81.68,81.68,81.53,81.56,75490.0,65.1335,65.1335,65.0139,65.0378,75490.0
2017-03-17 11:10:00,81.56,81.61,81.52,81.6,56989.0,65.0378,65.0777,65.0059,65.0697,56989.0
2017-03-17 11:20:00,81.61,81.62,81.5,81.51,81051.0,65.0777,65.0857,64.99,64.998,81051.0
2017-03-17 11:30:00,81.51,81.59,81.44,81.51,83077.0,64.998,65.0617,64.9421,64.998,83077.0
2017-03-17 11:40:00,81.51,81.65,81.51,81.6,45223.0,64.998,65.1096,64.998,65.0697,45223.0
2017-03-17 11:50:00,81.61,81.73,81.6,81.7,38757.0,65.0777,65.1734,65.0697,65.1495,38757.0
2017-03-17 12:00:00,81.7,81.72,81.64,81.72,42725.0,65.1495,65.1654,65.1016,65.1654,42725.0
2017-03-17 12:10:00,81.72,81.72,81.63,81.64,42705.0,65.1654,65.1654,65.0936,65.1016,42705.0
2017-03-17 12:20:00,81.65,81.68,81.56,81.57,102312.0,65.1096,65.1335,65.0378,65.0458,102312.0
2017-03-17 12:30:00,81.58,81.69,81.58,81.65,30737.0,65.0538,65.1415,65.0538,65.1096,30737.0
2017-03-17 12:40:00,81.65,81.67,81.61,81.64,47820.0,65.1096,65.1255,65.0777,65.1016,47820.0
2017-03-17 12:50:00,81.63,81.73,81.62,81.7,43883.0,65.0936,65.1734,65.0857,65.1495,43883.0
2017-03-17 13:00:00,81.7,81.76,81.7,81.76,28359.0,65.1495,65.1973,65.1495,65.1973,28359.0
2017-03-17 13:10:00,81.76,81.8,81.71,81.79,30788.0,65.1973,65.2292,65.1574,65.2212,30788.0
2017-03-17 13:20:00,81.79,81.8,81.76,81.78,19162.0,65.2212,65.2292,65.1973,65.2133,19162.0
2017-03-17 13:30:00,81.77,81.84,81.76,81.79,43282.0,65.2053,65.2611,65.1973,65.2212,43282.0
2017-03-17 13:40:00,81.79,81.84,81.75,81.78,30531.0,65.2212,65.2611,65.1893,65.2133,30531.0
2017-03-17 13:50:00,81.77,81.78,81.73,81.77,27670.0,65.2053,65.2133,65.1734,65.2053,27670.0
2017-03-17 14:00:00,81.78,81.9,81.78,81.88,38979.0,65.2133,65.309,65.2133,65.293,38979.0
2017-03-17 14:10:00,81.88,81.93,81.86,81.88,45776.0,65.293,65.3329,65.2771,65.293,45776.0
2017-03-17 14:20:00,81.87,81.87,81.81,81.82,49827.0,65.285,65.285,65.2372,65.2452,49827.0
2017-03-17 14:30:00,81.82,81.86,81.78,81.79,50571.0,65.2452,65.2771,65.2133,65.2212,50571.0
2017-03-17 14:40:00,81.78,81.8,81.73,81.77,53121.0,65.2133,65.2292,65.1734,65.2053,53121.0
2017-03-17 14:50:00,81.76,81.78,81.72,81.75,40705.0,65.1973,65.2133,65.1654,65.1893,40705.0
2017-03-17 15:00:00,81.75,81.8,81.75,81.78,66925.0,65.1893,65.2292,65.1893,65.2133,66925.0
2017-03-17 15:10:00,81.79,81.8,81.71,81.78,45168.0,65.2212,65.2292,65.1574,65.2133,45168.0
2017-03-17 15:20:00,81.77,81.81,81.75,81.81,76348.0,65.2053,65.2372,65.1893,65.2372,76348.0
2017-03-17 15:30:00,81.81,81.86,81.75,81.85,98753.0,65.2372,65.2771,65.1893,65.2691,98753.0
2017-03-17 15:40:00,81.86,81.92,81.8,81.86,118889.0,65.2771,65.3249,65.2292,65.2771,118889.0
2017-03-17 15:50:00,81.85,82.44,81.85,82.0,1286141.0,65.2691,65.7396,65.2691,65.3887,1286141.0
2017-03-20 09:30:00,81.99,82.2,81.68,81.79,285954.0,65.3807,65.5482,65.1335,65.2212,285954.0
2017-03-20 09:40:00,81.8,82.01,81.8,81.94,86989.0,65.2292,65.3967,65.2292,65.3408,86989.0
2017-03-20 09:50:00,81.94,82.01,81.89,81.98,75409.0,65.3408,65.3967,65.301,65.3727,75409.0
2017-03-20 10:00:00,81.97,82.05,81.96,81.99,68696.0,65.3648,65.4286,65.3568,65.3807,68696.0
2017-03-20 10:10:00,82.01,82.06,81.96,82.05,112492.0,65.3967,65.4365,65.3568,65.4286,112492.0
2017-03-20 10:20:00,82.05,82.06,81.99,82.05,124321.0,65.4286,65.4365,65.3807,65.4286,124321.0
2017-03-20 10:30:00,82.05,82.07,82.01,82.07,73058.0,65.4286,65.4445,65.3967,65.4445,73058.0
2017-03-20 10:40:00,82.07,82.15,82.06,82.1,78238.0,65.4445,65.5083,65.4365,65.4684,78238.0
2017-03-20 10:50:00,82.1,82.12,82.01,82.09,59516.0,65.4684,65.4844,65.3967,65.4605,59516.0
2017-03-20 11:00:00,82.09,82.11,82.0,82.09,65446.0,65.4605,65.4764,65.3887,65.4605,65446.0
2017-03-20 11:10:00,82.09,82.13,82.06,82.13,46715.0,65.4605,65.4924,65.4365,65.4924,46715.0
2017-03-20 11:20:00,82.14,82.15,82.1,82.13,52836.0,65.5003,65.5083,65.4684,65.4924,52836.0
2017-03-20 11:30:00,82.13,82.14,82.04,82.13,38359.0,65.4924,65.5003,65.4206,65.4924,38359.0
2017-03-20 11:40:00,82.12,82.27,82.12,82.23,78846.0,65.4844,65.604,65.4844,65.5721,78846.0
2017-03-20 11:50:00,82.23,82.25,82.16,82.2,56890.0,65.5721,65.588,65.5163,65.5482,56890.0
2017-03-20 12:00:00,82.22,82.24,82.12,82.14,95773.0,65.5641,65.5801,65.4844,65.5003,95773.0
2017-03-20 12:10:00,82.15,82.25,82.06,82.08,46335.0,65.5083,65.588,65.4365,65.4525,46335.0
2017-03-20 12:20:00,82.09,82.13,82.07,82.09,68021.0,65.4605,65.4924,65.4445,65.4605,68021.0
2017-03-20 12:30:00,82.1,82.13,82.08,82.11,52412.0,65.4684,65.4924,65.4525,65.4764,52412.0
2017-03-20 12:40:00,82.12,82.16,82.07,82.12,50593.0,65.4844,65.5163,65.4445,65.4844,50593.0
2017-03-20 12:50:00,82.12,82.12,82.06,82.1,47973.0,65.4844,65.4844,65.4365,65.4684,47973.0
2017-03-20 13:00:00,82.09,82.12,82.06,82.08,23253.0,65.4605,65.4844,65.4365,65.4525,23253.0
2017-03-20 13:10:00,82.08,82.08,82.02,82.03,32739.0,65.4525,65.4525,65.4046,65.4126,32739.0
2017-03-20 13:20:00,82.03,82.06,82.02,82.06,23666.0,65.4126,65.4365,65.4046,65.4365,23666.0
2017-03-20 13:30:00,82.06,82.07,81.96,81.96,51623.0,65.4365,65.4445,65.3568,65.3568,51623.0
2017-03-20 13:40:00,81.96,81.97,81.79,81.82,80544.0,65.3568,65.3648,65.2212,65.2452,80544.0
2017-03-20 13:50:00,81.81,81.86,81.79,81.84,62297.0,65.2372,65.2771,65.2212,65.2611,62297.0
2017-03-20 14:00:00,81.84,81.85,81.75,81.84,50083.0,65.2611,65.2691,65.1893,65.2611,50083.0
2017-03-20 14:10:00,81.84,81.84,81.77,81.81,52073.0,65.2611,65.2611,65.2053,65.2372,52073.0
2017-03-20 14:20:00,81.82,81.82,81.72,81.75,60842.0,65.2452,65.2452,65.1654,65.1893,60842.0
2017-03-20 14:30:00,81.75,81.8,81.65,81.7,87654.0,65.1893,65.2292,65.1096,65.1495,87654.0
2017-03-20 14:40:00,81.71,81.74,81.61,81.65,87219.0,65.1574,65.1814,65.0777,65.1096,87219.0
2017-03-20 14:50:00,81.65,81.66,81.59,81.63,80994.0,65.1096,65.1176,65.0617,65.0936,80994.0
2017-03-20 15:00:00,81.62,81.63,81.57,81.58,90938.0,65.0857,65.0936,65.0458,65.0538,90938.0
2017-03-20 15:10:00,81.58,81.64,81.57,81.63,150159.0,65.0538,65.1016,65.0458,65.0936,150159.0
2017-03-20 15:20:00,81.63,81.63,81.56,81.6,128305.0,65.0936,65.0936,65.0378,65.0697,128305.0
2017-03-20 15:30:00,81.6,81.67,81.58,81.59,135605.0,65.0697,65.1255,65.0538,65.0617,135605.0
2017-03-20 15:40:00,81.59,81.62,81.54,81.54,133678.0,65.0617,65.0857,65.0219,65.0219,133678.0
2017-03-20 15:50:00,81.55,81.61,81.54,81.59,374917.0,65.0299,65.0777,65.0219,65.0617,374917.0
2017-03-21 09:30:00,81.93,82.09,81.66,81.98,158117.0,65.3329,65.4605,65.1176,65.3727,158117.0
2017-03-21 09:40:00,81.98,82.0,81.86,81.89,69807.0,65.3727,65.3887,65.2771,65.301,69807.0
2017-03-21 09:50:00,81.89,81.89,81.8,81.82,61221.0,65.301,65.301,65.2292,65.2452,61221.0
2017-03-21 10:00:00,81.81,81.82,81.6,81.62,53344.0,65.2372,65.2452,65.0697,65.0857,53344.0
2017-03-21 10:10:00,81.62,81.67,81.49,81.56,55476.0,65.0857,65.1255,64.982,65.0378,55476.0
2017-03-21 10:20:00,81.57,81.6,81.34,81.36,68283.0,65.0458,65.0697,64.8624,64.8783,68283.0
2017-03-21 10:30:00,81.37,81.41,81.31,81.4,64291.0,64.8863,64.9182,64.8385,64.9102,64291.0
2017-03-21 10:40:00,81.4,81.48,81.32,81.38,59709.0,64.9102,64.974,64.8464,64.8943,59709.0
2017-03-21 10:50:00,81.36,81.42,80.97,81.0,193909.0,64.8783,64.9262,64.5673,64.5913,193909.0
2017-03-21 11:00:00,81.0,81.08,80.97,81.05,137025.0,64.5913,64.6551,64.5673,64.6311,137025.0
2017-03-21 11:10:00,81.06,81.06,80.54,80.55,146810.0,64.6391,64.6391,64.2245,64.2324,146810.0
2017-03-21 11:20:00,80.55,80.8,80.52,80.72,96453.0,64.2324,64.4318,64.2085,64.368,96453.0
2017-03-21 11:30:00,80.72,80.75,80.52,80.55,145741.0,64.368,64.3919,64.2085,64.2324,145741.0
2017-03-21 11:40:00,80.55,80.57,80.36,80.45,182744.0,64.2324,64.2484,64.0809,64.1527,182744.0
2017-03-21 11:50:00,80.45,80.64,80.44,80.63,95540.0,64.1527,64.3042,64.1447,64.2962,95540.0
2017-03-21 12:00:00,80.64,80.78,80.59,80.76,87980.0,64.3042,64.4158,64.2643,64.3999,87980.0
2017-03-21 12:10:00,80.77,80.8,80.52,80.56,76359.0,64.4079,64.4318,64.2085,64.2404,76359.0
2017-03-21 12:20:00,80.57,80.63,80.52,80.62,78203.0,64.2484,64.2962,64.2085,64.2882,78203.0
2017-03-21 12:30:00,80.61,80.65,80.48,80.54,86650.0,64.2803,64.3122,64.1766,64.2245,86650.0
2017-03-21 12:40:00,80.54,80.58,80.35,80.36,71934.0,64.2245,64.2564,64.0729,64.0809,71934.0
2017-03-21 12:50:00,80.34,80.48,80.32,80.4,76551.0,64.065,64.1766,64.049,64.1128,76551.0
2017-03-21 13:00:00,80.4,80.48,80.36,80.4,115609.0,64.1128,64.1766,64.0809,64.1128,115609.0
2017-03-21 13:10:00,80.4,80.46,80.34,80.4,137837.0,64.1128,64.1607,64.065,64.1128,137837.0
2017-03-21 13:20:00,80.4,80.43,80.27,80.41,105095.0,64.1128,64.1367,64.0092,64.1208,105095.0
2017-03-21 13:30:00,80.41,80.43,80.27,80.28,112787.0,64.1208,64.1367,64.0092,64.0171,112787.0
2017-03-21 13:40:00,80.28,80.33,80.14,80.17,102203.0,64.0171,64.057,63.9055,63.9294,102203.0
2017-03-21 13:50:00,80.18,80.19,79.97,80.0,117982.0,63.9374,63.9454,63.7699,63.7938,117982.0
2017-03-21 14:00:00,79.99,80.21,79.99,80.2,110757.0,63.7859,63.9613,63.7859,63.9533,110757.0
2017-03-21 14:10:00,80.19,80.22,80.1,80.18,141970.0,63.9454,63.9693,63.8736,63.9374,141970.0
2017-03-21 14:20:00,80.19,80.19,80.06,80.08,99959.0,63.9454,63.9454,63.8417,63.8576,99959.0
2017-03-21 14:30:00,80.08,80.2,80.07,80.17,211302.0,63.8576,63.9533,63.8497,63.9294,211302.0
2017-03-21 14:40:00,80.17,80.17,79.98,80.05,134897.0,63.9294,63.9294,63.7779,63.8337,134897.0
2017-03-21 14:50:00,80.05,80.17,80.0,80.09,138732.0,63.8337,63.9294,63.7938,63.8656,138732.0
2017-03-21 15:00:00,80.08,80.12,79.99,80.04,168041.0,63.8576,63.8895,63.7859,63.8257,168041.0
2017-03-21 15:10:00,80.04,80.11,79.98,80.04,139731.0,63.8257,63.8816,63.7779,63.8257,139731.0
2017-03-21 15:20:00,80.04,80.05,79.94,79.99,136614.0,63.8257,63.8337,63.746,63.7859,136614.0
2017-03-21 15:30:00,79.99,80.01,79.79,79.79,163443.0,63.7859,63.8018,63.6264,63.6264,163443.0
2017-03-21 15:40:00,79.79,79.84,79.67,79.72,248710.0,63.6264,63.6663,63.5307,63.5706,248710.0
2017-03-21 15:50:00,79.72,79.86,79.68,79.75,473814.0,63.5706,63.6822,63.5387,63.5945,473814.0
2017-03-22 09:30:00,79.94,80.09,79.71,79.96,184731.0,63.746,63.8656,63.5626,63.7619,184731.0
2017-03-22 09:40:00,79.96,80.2,79.96,80.01,150992.0,63.7619,63.9533,63.7619,63.8018,150992.0
2017-03-22 09:50:00,80.01,80.04,79.58,79.64,204384.0,63.8018,63.8257,63.4589,63.5068,204384.0
2017-03-22 10:00:00,79.63,80.03,79.58,80.03,150489.0,63.4988,63.8178,63.4589,63.8178,150489.0
2017-03-22 10:10:00,80.04,80.16,79.97,80.07,100028.0,63.8257,63.9214,63.7699,63.8497,100028.0
2017-03-22 10:20:00,80.07,80.27,79.93,79.95,112653.0,63.8497,64.0092,63.738,63.754,112653.0
2017-03-22 10:30:00,79.95,80.03,79.8,79.95,110675.0,63.754,63.8178,63.6344,63.754,110675.0
2017-03-22 10:40:00,79.94,80.13,79.92,80.03,71184.0,63.746,63.8975,63.7301,63.8178,71184.0
2017-03-22 10:50:00,80.05,80.21,80.03,80.17,69393.0,63.8337,63.9613,63.8178,63.9294,69393.0
2017-03-22 11:00:00,80.16,80.26,80.05,80.19,69797.0,63.9214,64.0012,63.8337,63.9454,69797.0
2017-03-22 11:10:00,80.2,80.38,80.1,80.31,97349.0,63.9533,64.0969,63.8736,64.041,97349.0
2017-03-22 11:20:00,80.32,80.6,80.32,80.48,104366.0,64.049,64.2723,64.049,64.1766,104366.0
2017-03-22 11:30:00,80.48,80.51,80.33,80.49,88557.0,64.1766,64.2005,64.057,64.1846,88557.0
2017-03-22 11:40:00,80.49,80.55,80.45,80.47,77309.0,64.1846,64.2324,64.1527,64.1686,77309.0
2017-03-22 11:50:00,80.46,80.47,80.38,80.43,42450.0,64.1607,64.1686,64.0969,64.1367,42450.0
2017-03-22 12:00:00,80.43,80.54,80.42,80.42,47485.0,64.1367,64.2245,64.1288,64.1288,47485.0
2017-03-22 12:10:00,80.42,80.44,80.32,80.34,40956.0,64.1288,64.1447,64.049,64.065,40956.0
2017-03-22 12:20:00,80.34,80.39,80.28,80.37,53513.0,64.065,64.1048,64.0171,64.0889,53513.0
2017-03-22 12:30:00,80.36,80.46,80.32,80.37,34679.0,64.0809,64.1607,64.049,64.0889,34679.0
2017-03-22 12:40:00,80.38,80.46,80.38,80.43,50869.0,64.0969,64.1607,64.0969,64.1367,50869.0
2017-03-22 12:50:00,80.42,80.47,80.37,80.47,41020.0,64.1288,64.1686,64.0889,64.1686,41020.0
2017-03-22 13:00:00,80.47,80.47,80.22,80.38,96652.0,64.1686,64.1686,63.9693,64.0969,96652.0
2017-03-22 13:10:00,80.38,80.46,80.29,80.44,70874.0,64.0969,64.1607,64.0251,64.1447,70874.0
2017-03-22 13:20:00,80.43,80.49,80.38,80.45,44956.0,64.1367,64.1846,64.0969,64.1527,44956.0
2017-03-22 13:30:00,80.44,80.52,80.41,80.48,57823.0,64.1447,64.2085,64.1208,64.1766,57823.0
2017-03-22 13:40:00,80.48,80.51,80.36,80.41,50643.0,64.1766,64.2005,64.0809,64.1208,50643.0
2017-03-22 13:50:00,80.41,80.41,80.25,80.25,46207.0,64.1208,64.1208,63.9932,63.9932,46207.0
2017-03-22 14:00:00,80.25,80.41,80.25,80.34,78459.0,63.9932,64.1208,63.9932,64.065,78459.0
2017-03-22 14:10:00,80.33,80.43,80.32,80.34,49643.0,64.057,64.1367,64.049,64.065,49643.0
2017-03-22 14:20:00,80.34,80.36,80.19,80.2,62614.0,64.065,64.0809,63.9454,63.9533,62614.0
2017-03-22 14:30:00,80.2,80.45,80.18,80.44,67033.0,63.9533,64.1527,63.9374,64.1447,67033.0
2017-03-22 14:40:00,80.44,80.5,80.39,80.47,57064.0,64.1447,64.1926,64.1048,64.1686,57064.0
2017-03-22 14:50:00,80.47,80.51,80.4,80.46,48085.0,64.1686,64.2005,64.1128,64.1607,48085.0
2017-03-22 15:00:00,80.46,80.6,80.45,80.56,86631.0,64.1607,64.2723,64.1527,64.2404,86631.0
2017-03-22 15:10:00,80.57,80.68,80.54,80.67,82413.0,64.2484,64.3361,64.2245,64.3281,82413.0
2017-03-22 15:20:00,80.68,80.79,80.63,80.63,99094.0,64.3361,64.4238,64.2962,64.2962,99094.0
2017-03-22 15:30:00,80.63,80.65,80.49,80.5,87029.0,64.2962,64.3122,64.1846,64.1926,87029.0
2017-03-22 15:40:00,80.5,80.62,80.5,80.61,112509.0,64.1926,64.2882,64.1926,64.2803,112509.0
2017-03-22 15:50:00,80.61,80.72,80.6,80.69,385130.0,64.2803,64.368,64.2723,64.3441,385130.0
2017-03-23 09:30:00,80.69,80.71,80.39,80.41,127471.0,64.3441,64.36,64.1048,64.1208,127471.0
2017-03-23 09:40:00,80.4,80.48,80.23,80.43,55559.0,64.1128,64.1766,63.9773,64.1367,55559.0
2017-03-23 09:50:00,80.41,80.42,80.23,80.35,51358.0,64.1208,64.1288,63.9773,64.0729,51358.0
2017-03-23 10:00:00,80.36,80.45,80.29,80.45,89770.0,64.0809,64.1527,64.0251,64.1527,89770.0
2017-03-23 10:10:00,80.44,80.48,80.32,80.33,56685.0,64.1447,64.1766,64.049,64.057,56685.0
2017-03-23 10:20:00,80.33,80.54,80.3,80.47,47308.0,64.057,64.2245,64.0331,64.1686,47308.0
2017-03-23 10:30:00,80.48,80.77,80.48,80.76,38568.0,64.1766,64.4079,64.1766,64.3999,38568.0
2017-03-23 10:40:00,80.75,80.8,80.71,80.72,41353.0,64.3919,64.4318,64.36,64.368,41353.0
2017-03-23 10:50:00,80.72,80.76,80.61,80.62,53187.0,64.368,64.3999,64.2803,64.2882,53187.0
2017-03-23 11:00:00,80.61,80.68,80.6,80.68,38868.0,64.2803,64.3361,64.2723,64.3361,38868.0
2017-03-23 11:10:00,80.67,80.78,80.63,80.68,73268.0,64.3281,64.4158,64.2962,64.3361,73268.0
2017-03-23 11:20:00,80.69,80.7,80.56,80.63,47019.0,64.3441,64.352,64.2404,64.2962,47019.0
2017-03-23 11:30:00,80.63,80.75,80.63,80.73,41551.0,64.2962,64.3919,64.2962,64.376,41551.0
2017-03-23 11:40:00,80.73,80.73,80.61,80.69,28508.0,64.376,64.376,64.2803,64.3441,28508.0
2017-03-23 11:50:00,80.69,80.73,80.63,80.66,58137.0,64.3441,64.376,64.2962,64.3201,58137.0
2017-03-23 12:00:00,80.66,80.74,80.64,80.73,41314.0,64.3201,64.3839,64.3042,64.376,41314.0
2017-03-23 12:10:00,80.74,80.75,80.68,80.72,22903.0,64.3839,64.3919,64.3361,64.368,22903.0
2017-03-23 12:20:00,80.72,80.8,80.71,80.71,26017.0,64.368,64.4318,64.36,64.36,26017.0
2017-03-23 12:30:00,80.71,80.75,80.67,80.71,24724.0,64.36,64.3919,64.3281,64.36,24724.0
2017-03-23 12:40:00,80.7,80.72,80.66,80.67,23589.0,64.352,64.368,64.3201,64.3281,23589.0
2017-03-23 12:50:00,80.67,80.83,80.66,80.83,24414.0,64.3281,64.4557,64.3201,64.4557,24414.0
2017-03-23 13:00:00,80.83,80.83,80.57,80.57,34859.0,64.4557,64.4557,64.2484,64.2484,34859.0
2017-03-23 13:10:00,80.58,80.71,80.5,80.69,68935.0,64.2564,64.36,64.1926,64.3441,68935.0
2017-03-23 13:20:00,80.71,80.8,80.67,80.69,64081.0,64.36,64.4318,64.3281,64.3441,64081.0
2017-03-23 13:30:00,80.7,80.81,80.68,80.74,68543.0,64.352,64.4398,64.3361,64.3839,68543.0
2017-03-23 13:40:00,80.74,80.81,80.7,80.8,61743.0,64.3839,64.4398,64.352,64.4318,61743.0
2017-03-23 13:50:00,80.8,80.86,80.76,80.82,25418.0,64.4318,64.4796,64.3999,64.4477,25418.0
2017-03-23 14:00:00,80.81,80.86,80.79,80.85,30698.0,64.4398,64.4796,64.4238,64.4717,30698.0
2017-03-23 14:10:00,80.85,80.89,80.81,80.89,36095.0,64.4717,64.5036,64.4398,64.5036,36095.0
2017-03-23 14:20:00,80.89,80.93,80.86,80.89,35430.0,64.5036,64.5355,64.4796,64.5036,35430.0
2017-03-23 14:30:00,80.9,80.95,80.86,80.88,39022.0,64.5115,64.5514,64.4796,64.4956,39022.0
2017-03-23 14:40:00,80.88,80.96,80.86,80.95,54804.0,64.4956,64.5594,64.4796,64.5514,54804.0
2017-03-23 14:50:00,80.95,81.04,80.91,80.91,41465.0,64.5514,64.6232,64.5195,64.5195,41465.0
2017-03-23 15:00:00,80.89,80.91,80.77,80.78,53061.0,64.5036,64.5195,64.4079,64.4158,53061.0
2017-03-23 15:10:00,80.78,80.8,80.61,80.67,64447.0,64.4158,64.4318,64.2803,64.3281,64447.0
2017-03-23 15:20:00,80.68,80.73,80.57,80.58,54903.0,64.3361,64.376,64.2484,64.2564,54903.0
2017-03-23 15:30:00,80.59,80.63,80.46,80.62,109096.0,64.2643,64.2962,64.1607,64.2882,109096.0
2017-03-23 15:40:00,80.62,80.7,80.59,80.69,161735.0,64.2882,64.352,64.2643,64.3441,161735.0
2017-03-23 15:50:00,80.68,80.72,80.56,80.68,303471.0,64.3361,64.368,64.2404,64.3361,303471.0
2017-03-24 09:30:00,81.92,82.05,81.56,81.66,457133.0,65.3249,65.4286,65.0378,65.1176,457133.0
2017-03-24 09:40:00,81.66,81.77,81.41,81.63,114571.0,65.1176,65.2053,64.9182,65.0936,114571.0
2017-03-24 09:50:00,81.64,81.64,81.39,81.4,50691.0,65.1016,65.1016,64.9023,64.9102,50691.0
2017-03-24 10:00:00,81.41,81.41,81.16,81.16,40624.0,64.9182,64.9182,64.7189,64.7189,40624.0
2017-03-24 10:10:00,81.16,81.23,81.13,81.21,43982.0,64.7189,64.7747,64.6949,64.7587,43982.0
2017-03-24 10:20:00,81.21,81.24,81.01,81.05,77721.0,64.7587,64.7827,64.5992,64.6311,77721.0
2017-03-24 10:30:00,81.06,81.14,80.99,81.1,83015.0,64.6391,64.7029,64.5833,64.671,83015.0
2017-03-24 10:40:00,81.11,81.12,81.02,81.03,33791.0,64.679,64.687,64.6072,64.6152,33791.0
2017-03-24 10:50:00,81.03,81.18,81.02,81.12,45972.0,64.6152,64.7348,64.6072,64.687,45972.0
2017-03-24 11:00:00,81.12,81.16,81.07,81.13,91771.0,64.687,64.7189,64.6471,64.6949,91771.0
2017-03-24 11:10:00,81.14,81.14,81.01,81.03,49461.0,64.7029,64.7029,64.5992,64.6152,49461.0
2017-03-24 11:20:00,81.04,81.07,80.89,80.91,48563.0,64.6232,64.6471,64.5036,64.5195,48563.0
2017-03-24 11:30:00,80.91,80.94,80.87,80.9,47402.0,64.5195,64.5434,64.4876,64.5115,47402.0
2017-03-24 11:40:00,80.91,80.95,80.86,80.93,80301.0,64.5195,64.5514,64.4796,64.5355,80301.0
2017-03-24 11:50:00,80.93,81.03,80.92,81.01,31613.0,64.5355,64.6152,64.5275,64.5992,31613.0
2017-03-24 12:00:00,81.0,81.04,80.99,81.04,43822.0,64.5913,64.6232,64.5833,64.6232,43822.0
2017-03-24 12:10:00,81.04,81.07,80.76,80.82,99402.0,64.6232,64.6471,64.3999,64.4477,99402.0
2017-03-24 12:20:00,80.82,80.99,80.71,80.9,71353.0,64.4477,64.5833,64.36,64.5115,71353.0
2017-03-24 12:30:00,80.91,80.96,80.75,80.87,30762.0,64.5195,64.5594,64.3919,64.4876,30762.0
2017-03-24 12:40:00,80.86,80.87,80.81,80.86,41806.0,64.4796,64.4876,64.4398,64.4796,41806.0
2017-03-24 12:50:00,80.86,80.91,80.77,80.8,41316.0,64.4796,64.5195,64.4079,64.4318,41316.0
2017-03-24 13:00:00,80.8,80.84,80.75,80.79,39340.0,64.4318,64.4637,64.3919,64.4238,39340.0
2017-03-24 13:10:00,80.79,80.87,80.75,80.8,44226.0,64.4238,64.4876,64.3919,64.4318,44226.0
2017-03-24 13:20:00,80.8,80.94,80.8,80.9,81292.0,64.4318,64.5434,64.4318,64.5115,81292.0
2017-03-24 13:30:00,80.88,80.91,80.79,80.87,27822.0,64.4956,64.5195,64.4238,64.4876,27822.0
2017-03-24 13:40:00,80.87,80.94,80.84,80.91,62365.0,64.4876,64.5434,64.4637,64.5195,62365.0
2017-03-24 13:50:00,80.9,81.06,80.78,80.84,196118.0,64.5115,64.6391,64.4158,64.4637,196118.0
2017-03-24 14:00:00,80.86,80.92,80.84,80.87,35418.0,64.4796,64.5275,64.4637,64.4876,35418.0
2017-03-24 14:10:00,80.86,80.94,80.86,80.93,28772.0,64.4796,64.5434,64.4796,64.5355,28772.0
2017-03-24 14:20:00,80.94,80.94,80.84,80.89,45631.0,64.5434,64.5434,64.4637,64.5036,45631.0
2017-03-24 14:30:00,80.88,80.93,80.73,80.76,40106.0,64.4956,64.5355,64.376,64.3999,40106.0
2017-03-24 14:40:00,80.76,80.77,80.62,80.68,80375.0,64.3999,64.4079,64.2882,64.3361,80375.0
2017-03-24 14:50:00,80.68,80.68,80.5,80.56,58116.0,64.3361,64.3361,64.1926,64.2404,58116.0
2017-03-24 15:00:00,80.56,80.57,80.43,80.55,50691.0,64.2404,64.2484,64.1367,64.2324,50691.0
2017-03-24 15:10:00,80.55,80.57,80.43,80.48,52021.0,64.2324,64.2484,64.1367,64.1766,52021.0
2017-03-24 15:20:00,80.48,80.6,80.47,80.57,71649.0,64.1766,64.2723,64.1686,64.2484,71649.0
2017-03-24 15:30:00,80.57,80.77,80.44,80.77,148274.0,64.2484,64.4079,64.1447,64.4079,148274.0
2017-03-24 15:40:00,80.77,80.87,80.54,80.59,174989.0,64.4079,64.4876,64.2245,64.2643,174989.0
2017-03-24 15:50:00,80.59,80.73,80.5,80.59,298387.0,64.2643,64.376,64.1926,64.2643,298387.0
2017-03-27 09:30:00,79.95,80.22,79.8,80.03,156444.0,63.754,63.9693,63.6344,63.8178,156444.0
2017-03-27 09:40:00,80.02,80.02,79.71,79.76,85163.0,63.8098,63.8098,63.5626,63.6025,85163.0
2017-03-27 09:50:00,79.76,80.01,79.74,79.99,71735.0,63.6025,63.8018,63.5865,63.7859,71735.0
2017-03-27 10:00:00,79.98,80.1,79.89,79.98,66368.0,63.7779,63.8736,63.7061,63.7779,66368.0
2017-03-27 10:10:00,80.0,80.14,79.99,80.02,52188.0,63.7938,63.9055,63.7859,63.8098,52188.0
2017-03-27 10:20:00,80.03,80.07,79.96,80.03,63623.0,63.8178,63.8497,63.7619,63.8178,63623.0
2017-03-27 10:30:00,80.03,80.12,80.01,80.04,55277.0,63.8178,63.8895,63.8018,63.8257,55277.0
2017-03-27 10:40:00,80.03,80.18,80.0,80.1,57031.0,63.8178,63.9374,63.7938,63.8736,57031.0
2017-03-27 10:50:00,80.11,80.24,80.07,80.21,70146.0,63.8816,63.9852,63.8497,63.9613,70146.0
2017-03-27 11:00:00,80.22,80.26,80.15,80.18,55427.0,63.9693,64.0012,63.9135,63.9374,55427.0
2017-03-27 11:10:00,80.17,80.24,80.12,80.2,32502.0,63.9294,63.9852,63.8895,63.9533,32502.0
2017-03-27 11:20:00,80.22,80.43,80.2,80.43,52068.0,63.9693,64.1367,63.9533,64.1367,52068.0
2017-03-27 11:30:00,80.43,80.47,80.31,80.34,69148.0,64.1367,64.1686,64.041,64.065,69148.0
2017-03-27 11:40:00,80.34,80.39,80.3,80.33,49798.0,64.065,64.1048,64.0331,64.057,49798.0
2017-03-27 11:50:00,80.33,80.34,80.25,80.34,49207.0,64.057,64.065,63.9932,64.065,49207.0
2017-03-27 12:00:00,80.33,80.55,80.32,80.51,61416.0,64.057,64.2324,64.049,64.2005,61416.0
2017-03-27 12:10:00,80.51,80.56,80.48,80.55,56996.0,64.2005,64.2404,64.1766,64.2324,56996.0
2017-03-27 12:20:00,80.55,80.56,80.49,80.52,27501.0,64.2324,64.2404,64.1846,64.2085,27501.0
2017-03-27 12:30:00,80.52,80.53,80.47,80.51,22865.0,64.2085,64.2165,64.1686,64.2005,22865.0
2017-03-27 12:40:00,80.51,80.57,80.5,80.57,34084.0,64.2005,64.2484,64.1926,64.2484,34084.0
2017-03-27 12:50:00,80.59,80.74,80.58,80.71,59903.0,64.2643,64.3839,64.2564,64.36,59903.0
2017-03-27 13:00:00,80.7,80.82,80.69,80.78,35041.0,64.352,64.4477,64.3441,64.4158,35041.0
2017-03-27 13:10:00,80.77,80.77,80.66,80.69,24768.0,64.4079,64.4079,64.3201,64.3441,24768.0
2017-03-27 13:20:00,80.69,80.74,80.66,80.69,22114.0,64.3441,64.3839,64.3201,64.3441,22114.0
2017-03-27 13:30:00,80.69,80.7,80.62,80.63,28290.0,64.3441,64.352,64.2882,64.2962,28290.0
2017-03-27 13:40:00,80.63,80.67,80.61,80.64,27644.0,64.2962,64.3281,64.2803,64.3042,27644.0
2017-03-27 13:50:00,80.64,80.65,80.59,80.6,38705.0,64.3042,64.3122,64.2643,64.2723,38705.0
2017-03-27 14:00:00,80.61,80.72,80.6,80.67,32152.0,64.2803,64.368,64.2723,64.3281,32152.0
2017-03-27 14:10:00,80.67,80.68,80.54,80.59,50735.0,64.3281,64.3361,64.2245,64.2643,50735.0
2017-03-27 14:20:00,80.59,80.6,80.51,80.58,38067.0,64.2643,64.2723,64.2005,64.2564,38067.0
2017-03-27 14:30:00,80.57,80.62,80.53,80.54,30485.0,64.2484,64.2882,64.2165,64.2245,30485.0
2017-03-27 14:40:00,80.54,80.62,80.52,80.57,41746.0,64.2245,64.2882,64.2085,64.2484,41746.0
2017-03-27 14:50:00,80.57,80.7,80.53,80.69,63422.0,64.2484,64.352,64.2165,64.3441,63422.0
2017-03-27 15:00:00,80.69,80.78,80.67,80.7,64912.0,64.3441,64.4158,64.3281,64.352,64912.0
2017-03-27 15:10:00,80.7,80.77,80.7,80.77,50843.0,64.352,64.4079,64.352,64.4079,50843.0
2017-03-27 15:20:00,80.77,80.77,80.64,80.65,54426.0,64.4079,64.4079,64.3042,64.3122,54426.0
2017-03-27 15:30:00,80.64,80.74,80.62,80.72,63898.0,64.3042,64.3839,64.2882,64.368,63898.0
2017-03-27 15:40:00,80.72,80.79,80.69,80.69,113692.0,64.368,64.4238,64.3441,64.3441,113692.0
2017-03-27 15:50:00,80.7,80.71,80.47,80.53,377514.0,64.352,64.36,64.1686,64.2165,377514.0
2017-03-28 09:30:00,80.3,80.66,80.25,80.57,119196.0,64.0331,64.3201,63.9932,64.2484,119196.0
2017-03-28 09:40:00,80.57,80.67,80.37,80.47,67588.0,64.2484,64.3281,64.0889,64.1686,67588.0
2017-03-28 09:50:00,80.49,80.49,80.31,80.38,47779.0,64.1846,64.1846,64.041,64.0969,47779.0
2017-03-28 10:00:00,80.38,80.7,80.38,80.7,81056.0,64.0969,64.352,64.0969,64.352,81056.0
2017-03-28 10:10:00,80.68,80.7,80.43,80.43,49387.0,64.3361,64.352,64.1367,64.1367,49387.0
2017-03-28 10:20:00,80.43,80.44,80.22,80.42,57927.0,64.1367,64.1447,63.9693,64.1288,57927.0
2017-03-28 10:30:00,80.42,80.49,80.34,80.42,30101.0,64.1288,64.1846,64.065,64.1288,30101.0
2017-03-28 10:40:00,80.42,80.55,80.36,80.54,65528.0,64.1288,64.2324,64.0809,64.2245,65528.0
2017-03-28 10:50:00,80.53,80.54,80.43,80.49,29875.0,64.2165,64.2245,64.1367,64.1846,29875.0
2017-03-28 11:00:00,80.49,80.61,80.47,80.58,41807.0,64.1846,64.2803,64.1686,64.2564,41807.0
2017-03-28 11:10:00,80.57,80.67,80.57,80.63,41123.0,64.2484,64.3281,64.2484,64.2962,41123.0
2017-03-28 11:20:00,80.63,80.64,80.55,80.59,44130.0,64.2962,64.3042,64.2324,64.2643,44130.0
2017-03-28 11:30:00,80.59,80.66,80.57,80.58,28702.0,64.2643,64.3201,64.2484,64.2564,28702.0
2017-03-28 11:40:00,80.59,80.72,80.58,80.71,36488.0,64.2643,64.368,64.2564,64.36,36488.0
2017-03-28 11:50:00,80.71,80.8,80.71,80.72,34196.0,64.36,64.4318,64.36,64.368,34196.0
2017-03-28 12:00:00,80.71,80.72,80.62,80.63,75414.0,64.36,64.368,64.2882,64.2962,75414.0
2017-03-28 12:10:00,80.63,80.73,80.62,80.65,77237.0,64.2962,64.376,64.2882,64.3122,77237.0
2017-03-28 12:20:00,80.64,80.66,80.62,80.64,29081.0,64.3042,64.3201,64.2882,64.3042,29081.0
2017-03-28 12:30:00,80.64,80.68,80.64,80.64,25486.0,64.3042,64.3361,64.3042,64.3042,25486.0
2017-03-28 12:40:00,80.65,80.68,80.61,80.65,23956.0,64.3122,64.3361,64.2803,64.3122,23956.0
2017-03-28 12:50:00,80.65,80.72,80.64,80.71,18712.0,64.3122,64.368,64.3042,64.36,18712.0
2017-03-28 13:00:00,80.71,80.73,80.65,80.69,30064.0,64.36,64.376,64.3122,64.3441,30064.0
2017-03-28 13:10:00,80.69,80.72,80.67,80.7,46878.0,64.3441,64.368,64.3281,64.352,46878.0
2017-03-28 13:20:00,80.7,80.7,80.64,80.67,43019.0,64.352,64.352,64.3042,64.3281,43019.0
2017-03-28 13:30:00,80.67,80.67,80.62,80.65,30831.0,64.3281,64.3281,64.2882,64.3122,30831.0
2017-03-28 13:40:00,80.66,80.71,80.65,80.7,63395.0,64.3201,64.36,64.3122,64.352,63395.0
2017-03-28 13:50:00,80.71,80.83,80.7,80.82,55986.0,64.36,64.4557,64.352,64.4477,55986.0
2017-03-28 14:00:00,80.83,80.84,80.77,80.81,56033.0,64.4557,64.4637,64.4079,64.4398,56033.0
2017-03-28 14:10:00,80.82,80.94,80.82,80.93,51666.0,64.4477,64.5434,64.4477,64.5355,51666.0
2017-03-28 14:20:00,80.92,80.99,80.91,80.97,60049.0,64.5275,64.5833,64.5195,64.5673,60049.0
2017-03-28 14:30:00,80.97,80.97,80.87,80.9,111026.0,64.5673,64.5673,64.4876,64.5115,111026.0
2017-03-28 14:40:00,80.91,80.91,80.83,80.84,76591.0,64.5195,64.5195,64.4557,64.4637,76591.0
2017-03-28 14:50:00,80.85,80.88,80.81,80.82,60231.0,64.4717,64.4956,64.4398,64.4477,60231.0
2017-03-28 15:00:00,80.81,80.86,80.79,80.82,44629.0,64.4398,64.4796,64.4238,64.4477,44629.0
2017-03-28 15:10:00,80.82,80.86,80.76,80.78,52191.0,64.4477,64.4796,64.3999,64.4158,52191.0
2017-03-28 15:20:00,80.77,80.78,80.73,80.76,57095.0,64.4079,64.4158,64.376,64.3999,57095.0
2017-03-28 15:30:00,80.76,80.76,80.66,80.69,105033.0,64.3999,64.3999,64.3201,64.3441,105033.0
2017-03-28 15:40:00,80.69,80.7,80.63,80.64,126063.0,64.3441,64.352,64.2962,64.3042,126063.0
2017-03-28 15:50:00,80.63,80.72,80.59,80.61,248387.0,64.2962,64.368,64.2643,64.2803,248387.0
2017-03-29 09:30:00,80.35,80.46,80.26,80.45,112626.0,64.0729,64.1607,64.0012,64.1527,112626.0
2017-03-29 09:40:00,80.45,80.54,80.35,80.45,122991.0,64.1527,64.2245,64.0729,64.1527,122991.0
2017-03-29 09:50:00,80.45,80.57,80.4,80.56,79993.0,64.1527,64.2484,64.1128,64.2404,79993.0
2017-03-29 10:00:00,80.57,80.65,80.55,80.55,72022.0,64.2484,64.3122,64.2324,64.2324,72022.0
2017-03-29 10:10:00,80.56,80.65,80.54,80.64,29855.0,64.2404,64.3122,64.2245,64.3042,29855.0
2017-03-29 10:20:00,80.63,80.66,80.55,80.57,24868.0,64.2962,64.3201,64.2324,64.2484,24868.0
2017-03-29 10:30:00,80.56,80.66,80.56,80.63,28742.0,64.2404,64.3201,64.2404,64.2962,28742.0
2017-03-29 10:40:00,80.64,80.66,80.56,80.6,21100.0,64.3042,64.3201,64.2404,64.2723,21100.0
2017-03-29 10:50:00,80.6,80.63,80.51,80.54,82926.0,64.2723,64.2962,64.2005,64.2245,82926.0
2017-03-29 11:00:00,80.54,80.58,80.45,80.5,29788.0,64.2245,64.2564,64.1527,64.1926,29788.0
2017-03-29 11:10:00,80.5,80.53,80.44,80.47,19618.0,64.1926,64.2165,64.1447,64.1686,19618.0
2017-03-29 11:20:00,80.49,80.5,80.42,80.46,24853.0,64.1846,64.1926,64.1288,64.1607,24853.0
2017-03-29 11:30:00,80.46,80.46,80.31,80.32,44113.0,64.1607,64.1607,64.041,64.049,44113.0
2017-03-29 11:40:00,80.32,80.44,80.31,80.44,122042.0,64.049,64.1447,64.041,64.1447,122042.0
2017-03-29 11:50:00,80.46,80.47,80.38,80.42,45396.0,64.1607,64.1686,64.0969,64.1288,45396.0
2017-03-29 12:00:00,80.42,80.42,80.32,80.34,38615.0,64.1288,64.1288,64.049,64.065,38615.0
2017-03-29 12:10:00,80.35,80.37,80.3,80.34,31477.0,64.0729,64.0889,64.0331,64.065,31477.0
2017-03-29 12:20:00,80.34,80.37,80.33,80.34,14899.0,64.065,64.0889,64.057,64.065,14899.0
2017-03-29 12:30:00,80.34,80.36,80.32,80.34,19891.0,64.065,64.0809,64.049,64.065,19891.0
2017-03-29 12:40:00,80.33,80.37,80.3,80.32,34933.0,64.057,64.0889,64.0331,64.049,34933.0
2017-03-29 12:50:00,80.32,80.36,80.3,80.34,20151.0,64.049,64.0809,64.0331,64.065,20151.0
2017-03-29 13:00:00,80.33,80.4,80.33,80.35,21799.0,64.057,64.1128,64.057,64.0729,21799.0
2017-03-29 13:10:00,80.36,80.4,80.32,80.36,22632.0,64.0809,64.1128,64.049,64.0809,22632.0
2017-03-29 13:20:00,80.36,80.43,80.35,80.37,77473.0,64.0809,64.1367,64.0729,64.0889,77473.0
2017-03-29 13:30:00,80.37,80.41,80.34,80.39,35782.0,64.0889,64.1208,64.065,64.1048,35782.0
2017-03-29 13:40:00,80.4,80.46,80.38,80.46,72490.0,64.1128,64.1607,64.0969,64.1607,72490.0
2017-03-29 13:50:00,80.47,80.47,80.43,80.46,35135.0,64.1686,64.1686,64.1367,64.1607,35135.0
2017-03-29 14:00:00,80.46,80.47,80.35,80.36,43152.0,64.1607,64.1686,64.0729,64.0809,43152.0
2017-03-29 14:10:00,80.36,80.4,80.36,80.36,36657.0,64.0809,64.1128,64.0809,64.0809,36657.0
2017-03-29 14:20:00,80.37,80.45,80.36,80.42,35288.0,64.0889,64.1527,64.0809,64.1288,35288.0
2017-03-29 14:30:00,80.41,80.47,80.41,80.44,44763.0,64.1208,64.1686,64.1208,64.1447,44763.0
2017-03-29 14:40:00,80.43,80.49,80.41,80.46,52292.0,64.1367,64.1846,64.1208,64.1607,52292.0
2017-03-29 14:50:00,80.46,80.49,80.45,80.47,24086.0,64.1607,64.1846,64.1527,64.1686,24086.0
2017-03-29 15:00:00,80.48,80.51,80.46,80.49,50482.0,64.1766,64.2005,64.1607,64.1846,50482.0
2017-03-29 15:10:00,80.48,80.5,80.4,80.43,93674.0,64.1766,64.1926,64.1128,64.1367,93674.0
2017-03-29 15:20:00,80.43,80.47,80.42,80.46,62520.0,64.1367,64.1686,64.1288,64.1607,62520.0
2017-03-29 15:30:00,80.46,80.53,80.45,80.53,70921.0,64.1607,64.2165,64.1527,64.2165,70921.0
2017-03-29 15:40:00,80.53,80.54,80.49,80.52,70805.0,64.2165,64.2245,64.1846,64.2085,70805.0
2017-03-29 15:50:00,80.52,80.55,80.43,80.5,269496.0,64.2085,64.2324,64.1367,64.1926,269496.0
2017-03-30 09:30:00,80.23,80.67,80.23,80.5,91409.0,63.9773,64.3281,63.9773,64.1926,91409.0
2017-03-30 09:40:00,80.51,80.67,80.41,80.67,101165.0,64.2005,64.3281,64.1208,64.3281,101165.0
2017-03-30 09:50:00,80.67,80.8,80.64,80.78,86461.0,64.3281,64.4318,64.3042,64.4158,86461.0
2017-03-30 10:00:00,80.77,80.88,80.74,80.82,68371.0,64.4079,64.4956,64.3839,64.4477,68371.0
2017-03-30 10:10:00,80.82,80.86,80.79,80.79,58317.0,64.4477,64.4796,64.4238,64.4238,58317.0
2017-03-30 10:20:00,80.79,80.8,80.7,80.77,66208.0,64.4238,64.4318,64.352,64.4079,66208.0
2017-03-30 10:30:00,80.77,80.8,80.73,80.79,81217.0,64.4079,64.4318,64.376,64.4238,81217.0
2017-03-30 10:40:00,80.8,80.86,80.79,80.84,58480.0,64.4318,64.4796,64.4238,64.4637,58480.0
2017-03-30 10:50:00,80.85,80.85,80.71,80.78,85139.0,64.4717,64.4717,64.36,64.4158,85139.0
2017-03-30 11:00:00,80.79,80.84,80.79,80.83,28238.0,64.4238,64.4637,64.4238,64.4557,28238.0
2017-03-30 11:10:00,80.83,80.91,80.83,80.9,40721.0,64.4557,64.5195,64.4557,64.5115,40721.0
2017-03-30 11:20:00,80.9,80.95,80.88,80.95,61035.0,64.5115,64.5514,64.4956,64.5514,61035.0
2017-03-30 11:30:00,80.95,80.98,80.9,80.92,59287.0,64.5514,64.5753,64.5115,64.5275,59287.0
2017-03-30 11:40:00,80.92,80.97,80.92,80.95,23042.0,64.5275,64.5673,64.5275,64.5514,23042.0
2017-03-30 11:50:00,80.94,80.97,80.88,80.88,67023.0,64.5434,64.5673,64.4956,64.4956,67023.0
2017-03-30 12:00:00,80.86,80.9,80.83,80.87,67150.0,64.4796,64.5115,64.4557,64.4876,67150.0
2017-03-30 12:10:00,80.87,80.87,80.81,80.85,14551.0,64.4876,64.4876,64.4398,64.4717,14551.0
2017-03-30 12:20:00,80.86,80.92,80.84,80.9,44211.0,64.4796,64.5275,64.4637,64.5115,44211.0
2017-03-30 12:30:00,80.9,80.93,80.81,80.85,49875.0,64.5115,64.5355,64.4398,64.4717,49875.0
2017-03-30 12:40:00,80.84,80.9,80.81,80.85,39381.0,64.4637,64.5115,64.4398,64.4717,39381.0
2017-03-30 12:50:00,80.85,80.89,80.83,80.88,67921.0,64.4717,64.5036,64.4557,64.4956,67921.0
2017-03-30 13:00:00,80.88,81.0,80.87,80.99,39974.0,64.4956,64.5913,64.4876,64.5833,39974.0
2017-03-30 13:10:00,80.99,81.07,80.99,81.05,97828.0,64.5833,64.6471,64.5833,64.6311,97828.0
2017-03-30 13:20:00,81.06,81.08,81.01,81.03,41012.0,64.6391,64.6551,64.5992,64.6152,41012.0
2017-03-30 13:30:00,81.02,81.03,80.96,81.0,22331.0,64.6072,64.6152,64.5594,64.5913,22331.0
2017-03-30 13:40:00,81.0,81.05,80.98,81.02,26341.0,64.5913,64.6311,64.5753,64.6072,26341.0
2017-03-30 13:50:00,81.02,81.02,80.92,80.94,19190.0,64.6072,64.6072,64.5275,64.5434,19190.0
2017-03-30 14:00:00,80.94,80.97,80.9,80.96,54697.0,64.5434,64.5673,64.5115,64.5594,54697.0
2017-03-30 14:10:00,80.96,81.07,80.96,81.07,191607.0,64.5594,64.6471,64.5594,64.6471,191607.0
2017-03-30 14:20:00,81.07,81.08,81.01,81.03,26694.0,64.6471,64.6551,64.5992,64.6152,26694.0
2017-03-30 14:30:00,81.02,81.08,81.02,81.04,136612.0,64.6072,64.6551,64.6072,64.6232,136612.0
2017-03-30 14:40:00,81.04,81.05,80.95,80.95,218250.0,64.6232,64.6311,64.5514,64.5514,218250.0
2017-03-30 14:50:00,80.95,80.98,80.84,80.89,61869.0,64.5514,64.5753,64.4637,64.5036,61869.0
2017-03-30 15:00:00,80.89,81.0,80.88,80.95,38286.0,64.5036,64.5913,64.4956,64.5514,38286.0
2017-03-30 15:10:00,80.95,80.97,80.92,80.94,37520.0,64.5514,64.5673,64.5275,64.5434,37520.0
2017-03-30 15:20:00,80.94,81.03,80.94,81.0,62795.0,64.5434,64.6152,64.5434,64.5913,62795.0
2017-03-30 15:30:00,81.0,81.05,80.98,80.98,100424.0,64.5913,64.6311,64.5753,64.5753,100424.0
2017-03-30 15:40:00,80.98,81.01,80.92,80.96,69653.0,64.5753,64.5992,64.5275,64.5594,69653.0
2017-03-30 15:50:00,80.96,81.08,80.93,81.05,237512.0,64.5594,64.6551,64.5355,64.6311,237512.0
2017-03-31 09:30:00,80.79,81.0,80.69,80.79,143957.0,64.4238,64.5913,64.3441,64.4238,143957.0
2017-03-31 09:40:00,80.79,80.87,80.7,80.81,137175.0,64.4238,64.4876,64.352,64.4398,137175.0
2017-03-31 09:50:00,80.8,80.88,80.73,80.84,81736.0,64.4318,64.4956,64.376,64.4637,81736.0
2017-03-31 10:00:00,80.84,81.08,80.83,81.04,193488.0,64.4637,64.6551,64.4557,64.6232,193488.0
2017-03-31 10:10:00,81.04,81.06,80.97,80.98,45929.0,64.6232,64.6391,64.5673,64.5753,45929.0
2017-03-31 10:20:00,80.98,81.09,80.95,81.04,98686.0,64.5753,64.663,64.5514,64.6232,98686.0
2017-03-31 10:30:00,81.05,81.12,81.02,81.09,85509.0,64.6311,64.687,64.6072,64.663,85509.0
2017-03-31 10:40:00,81.08,81.15,81.02,81.13,128055.0,64.6551,64.7109,64.6072,64.6949,128055.0
2017-03-31 10:50:00,81.13,81.13,80.93,80.93,62254.0,64.6949,64.6949,64.5355,64.5355,62254.0
2017-03-31 11:00:00,80.93,80.99,80.91,80.95,64034.0,64.5355,64.5833,64.5195,64.5514,64034.0
2017-03-31 11:10:00,80.94,80.94,80.84,80.86,30466.0,64.5434,64.5434,64.4637,64.4796,30466.0
2017-03-31 11:20:00,80.86,80.87,80.81,80.83,33536.0,64.4796,64.4876,64.4398,64.4557,33536.0
2017-03-31 11:30:00,80.83,80.85,80.77,80.81,84317.0,64.4557,64.4717,64.4079,64.4398,84317.0
2017-03-31 11:40:00,80.81,80.86,80.75,80.77,37044.0,64.4398,64.4796,64.3919,64.4079,37044.0
2017-03-31 11:50:00,80.77,80.77,80.66,80.73,38120.0,64.4079,64.4079,64.3201,64.376,38120.0
2017-03-31 12:00:00,80.74,80.82,80.73,80.81,51124.0,64.3839,64.4477,64.376,64.4398,51124.0
2017-03-31 12:10:00,80.81,80.97,80.81,80.95,54562.0,64.4398,64.5673,64.4398,64.5514,54562.0
2017-03-31 12:20:00,80.94,80.99,80.92,80.93,250517.0,64.5434,64.5833,64.5275,64.5355,250517.0
2017-03-31 12:30:00,80.94,80.95,80.87,80.88,23965.0,64.5434,64.5514,64.4876,64.4956,23965.0
2017-03-31 12:40:00,80.89,80.95,80.89,80.93,23617.0,64.5036,64.5514,64.5036,64.5355,23617.0
2017-03-31 12:50:00,80.94,80.97,80.93,80.94,17495.0,64.5434,64.5673,64.5355,64.5434,17495.0
2017-03-31 13:00:00,80.94,81.0,80.94,80.98,27994.0,64.5434,64.5913,64.5434,64.5753,27994.0
2017-03-31 13:10:00,80.99,81.01,80.97,80.98,28151.0,64.5833,64.5992,64.5673,64.5753,28151.0
2017-03-31 13:20:00,80.99,81.0,80.96,81.0,27997.0,64.5833,64.5913,64.5594,64.5913,27997.0
2017-03-31 13:30:00,81.0,81.0,80.96,80.99,44881.0,64.5913,64.5913,64.5594,64.5833,44881.0
2017-03-31 13:40:00,80.98,81.0,80.91,80.96,21925.0,64.5753,64.5913,64.5195,64.5594,21925.0
2017-03-31 13:50:00,80.97,80.97,80.84,80.84,38840.0,64.5673,64.5673,64.4637,64.4637,38840.0
2017-03-31 14:00:00,80.84,80.84,80.74,80.75,34877.0,64.4637,64.4637,64.3839,64.3919,34877.0
2017-03-31 14:10:00,80.74,80.76,80.63,80.65,55732.0,64.3839,64.3999,64.2962,64.3122,55732.0
2017-03-31 14:20:00,80.65,80.73,80.63,80.7,32039.0,64.3122,64.376,64.2962,64.352,32039.0
2017-03-31 14:30:00,80.7,80.77,80.68,80.72,57100.0,64.352,64.4079,64.3361,64.368,57100.0
2017-03-31 14:40:00,80.72,80.73,80.67,80.7,39032.0,64.368,64.376,64.3281,64.352,39032.0
2017-03-31 14:50:00,80.7,80.72,80.61,80.64,61559.0,64.352,64.368,64.2803,64.3042,61559.0
2017-03-31 15:00:00,80.65,80.7,80.64,80.7,39605.0,64.3122,64.352,64.3042,64.352,39605.0
2017-03-31 15:10:00,80.7,80.73,80.68,80.71,50257.0,64.352,64.376,64.3361,64.36,50257.0
2017-03-31 15:20:00,80.7,80.77,80.7,80.71,49290.0,64.352,64.4079,64.352,64.36,49290.0
2017-03-31 15:30:00,80.72,80.82,80.72,80.79,64449.0,64.368,64.4477,64.368,64.4238,64449.0
2017-03-31 15:40:00,80.79,80.81,80.69,80.7,92039.0,64.4238,64.4398,64.3441,64.352,92039.0
2017-03-31 15:50:00,80.7,80.73,80.56,80.56,275263.0,64.352,64.376,64.2404,64.2404,275263.0
2017-04-03 09:30:00,80.87,81.5,80.8,81.16,300264.0,64.4876,64.99,64.4318,64.7189,300264.0
2017-04-03 09:40:00,81.14,81.14,80.92,80.95,114655.0,64.7029,64.7029,64.5275,64.5514,114655.0
2017-04-03 09:50:00,80.95,80.96,80.73,80.82,103794.0,64.5514,64.5594,64.376,64.4477,103794.0
2017-04-03 10:00:00,80.81,80.99,80.76,80.79,108011.0,64.4398,64.5833,64.3999,64.4238,108011.0
2017-04-03 10:10:00,80.79,80.8,80.62,80.78,101262.0,64.4238,64.4318,64.2882,64.4158,101262.0
2017-04-03 10:20:00,80.78,80.87,80.76,80.79,45242.0,64.4158,64.4876,64.3999,64.4238,45242.0
2017-04-03 10:30:00,80.78,80.82,80.62,80.71,53433.0,64.4158,64.4477,64.2882,64.36,53433.0
2017-04-03 10:40:00,80.71,80.71,80.54,80.57,53526.0,64.36,64.36,64.2245,64.2484,53526.0
2017-04-03 10:50:00,80.55,80.55,80.4,80.4,36266.0,64.2324,64.2324,64.1128,64.1128,36266.0
2017-04-03 11:00:00,80.4,80.47,80.25,80.3,63220.0,64.1128,64.1686,63.9932,64.0331,63220.0
2017-04-03 11:10:00,80.3,80.41,80.28,80.3,44564.0,64.0331,64.1208,64.0171,64.0331,44564.0
2017-04-03 11:20:00,80.3,80.43,80.29,80.43,54492.0,64.0331,64.1367,64.0251,64.1367,54492.0
2017-04-03 11:30:00,80.44,80.47,80.31,80.31,49704.0,64.1447,64.1686,64.041,64.041,49704.0
2017-04-03 11:40:00,80.31,80.36,80.1,80.11,81440.0,64.041,64.0809,63.8736,63.8816,81440.0
2017-04-03 11:50:00,80.1,80.11,79.97,80.04,97322.0,63.8736,63.8816,63.7699,63.8257,97322.0
2017-04-03 12:00:00,80.03,80.03,79.79,79.84,94254.0,63.8178,63.8178,63.6264,63.6663,94254.0
2017-04-03 12:10:00,79.85,79.94,79.84,79.91,70863.0,63.6742,63.746,63.6663,63.7221,70863.0
2017-04-03 12:20:00,79.89,80.04,79.89,80.02,63129.0,63.7061,63.8257,63.7061,63.8098,63129.0
2017-04-03 12:30:00,80.02,80.05,79.96,80.02,56641.0,63.8098,63.8337,63.7619,63.8098,56641.0
2017-04-03 12:40:00,80.03,80.08,80.01,80.07,45344.0,63.8178,63.8576,63.8018,63.8497,45344.0
2017-04-03 12:50:00,80.06,80.12,80.03,80.12,42172.0,63.8417,63.8895,63.8178,63.8895,42172.0
2017-04-03 13:00:00,80.12,80.15,80.07,80.1,50871.0,63.8895,63.9135,63.8497,63.8736,50871.0
2017-04-03 13:10:00,80.1,80.21,80.1,80.15,42056.0,63.8736,63.9613,63.8736,63.9135,42056.0
2017-04-03 13:20:00,80.15,80.19,80.08,80.1,43807.0,63.9135,63.9454,63.8576,63.8736,43807.0
2017-04-03 13:30:00,80.1,80.13,80.0,80.02,55479.0,63.8736,63.8975,63.7938,63.8098,55479.0
2017-04-03 13:40:00,80.02,80.09,79.96,80.06,68802.0,63.8098,63.8656,63.7619,63.8417,68802.0
2017-04-03 13:50:00,80.06,80.16,80.01,80.15,54849.0,63.8417,63.9214,63.8018,63.9135,54849.0
2017-04-03 14:00:00,80.16,80.25,80.15,80.23,59971.0,63.9214,63.9932,63.9135,63.9773,59971.0
2017-04-03 14:10:00,80.24,80.27,80.17,80.22,48213.0,63.9852,64.0092,63.9294,63.9693,48213.0
2017-04-03 14:20:00,80.23,80.34,80.2,80.31,83695.0,63.9773,64.065,63.9533,64.041,83695.0
2017-04-03 14:30:00,80.3,80.41,80.29,80.37,49426.0,64.0331,64.1208,64.0251,64.0889,49426.0
2017-04-03 14:40:00,80.37,80.52,80.37,80.49,59151.0,64.0889,64.2085,64.0889,64.1846,59151.0
2017-04-03 14:50:00,80.48,80.52,80.45,80.47,48112.0,64.1766,64.2085,64.1527,64.1686,48112.0
2017-04-03 15:00:00,80.46,80.52,80.43,80.47,60833.0,64.1607,64.2085,64.1367,64.1686,60833.0
2017-04-03 15:10:00,80.46,80.56,80.42,80.42,86435.0,64.1607,64.2404,64.1288,64.1288,86435.0
2017-04-03 15:20:00,80.43,80.54,80.43,80.47,53273.0,64.1367,64.2245,64.1367,64.1686,53273.0
2017-04-03 15:30:00,80.48,80.52,80.41,80.44,86571.0,64.1766,64.2085,64.1208,64.1447,86571.0
2017-04-03 15:40:00,80.45,80.49,80.43,80.47,94923.0,64.1527,64.1846,64.1367,64.1686,94923.0
2017-04-03 15:50:00,80.47,80.47,80.32,80.36,435102.0,64.1686,64.1686,64.049,64.0809,435102.0
2017-04-04 09:30:00,80.11,80.5,80.11,80.3,116321.0,63.8816,64.1926,63.8816,64.0331,116321.0
2017-04-04 09:40:00,80.32,80.58,80.31,80.42,112143.0,64.049,64.2564,64.041,64.1288,112143.0
2017-04-04 09:50:00,80.41,80.5,80.33,80.47,109419.0,64.1208,64.1926,64.057,64.1686,109419.0
2017-04-04 10:00:00,80.47,80.53,80.25,80.33,63047.0,64.1686,64.2165,63.9932,64.057,63047.0
2017-04-04 10:10:00,80.34,80.38,80.28,80.3,60169.0,64.065,64.0969,64.0171,64.0331,60169.0
2017-04-04 10:20:00,80.31,80.46,80.31,80.41,75135.0,64.041,64.1607,64.041,64.1208,75135.0
2017-04-04 10:30:00,80.41,80.47,80.4,80.41,57885.0,64.1208,64.1686,64.1128,64.1208,57885.0
2017-04-04 10:40:00,80.4,80.43,80.28,80.36,83817.0,64.1128,64.1367,64.0171,64.0809,83817.0
2017-04-04 10:50:00,80.36,80.39,80.23,80.26,44500.0,64.0809,64.1048,63.9773,64.0012,44500.0
2017-04-04 11:00:00,80.27,80.47,80.25,80.45,60074.0,64.0092,64.1686,63.9932,64.1527,60074.0
2017-04-04 11:10:00,80.45,80.46,80.39,80.44,71073.0,64.1527,64.1607,64.1048,64.1447,71073.0
2017-04-04 11:20:00,80.44,80.51,80.39,80.39,68780.0,64.1447,64.2005,64.1048,64.1048,68780.0
2017-04-04 11:30:00,80.4,80.46,80.4,80.41,29161.0,64.1128,64.1607,64.1128,64.1208,29161.0
2017-04-04 11:40:00,80.41,80.5,80.4,80.48,36803.0,64.1208,64.1926,64.1128,64.1766,36803.0
2017-04-04 11:50:00,80.47,80.48,80.41,80.44,30043.0,64.1686,64.1766,64.1208,64.1447,30043.0
2017-04-04 12:00:00,80.43,80.46,80.39,80.45,44272.0,64.1367,64.1607,64.1048,64.1527,44272.0
2017-04-04 12:10:00,80.44,80.5,80.43,80.48,29643.0,64.1447,64.1926,64.1367,64.1766,29643.0
2017-04-04 12:20:00,80.48,80.49,80.42,80.48,29144.0,64.1766,64.1846,64.1288,64.1766,29144.0
2017-04-04 12:30:00,80.47,80.47,80.39,80.43,33288.0,64.1686,64.1686,64.1048,64.1367,33288.0
2017-04-04 12:40:00,80.42,80.45,80.37,80.38,25198.0,64.1288,64.1527,64.0889,64.0969,25198.0
2017-04-04 12:50:00,80.39,80.39,80.3,80.31,38250.0,64.1048,64.1048,64.0331,64.041,38250.0
2017-04-04 13:00:00,80.3,80.3,80.22,80.24,37729.0,64.0331,64.0331,63.9693,63.9852,37729.0
2017-04-04 13:10:00,80.25,80.32,80.22,80.3,56931.0,63.9932,64.049,63.9693,64.0331,56931.0
2017-04-04 13:20:00,80.31,80.41,80.31,80.4,31177.0,64.041,64.1208,64.041,64.1128,31177.0
2017-04-04 13:30:00,80.39,80.48,80.38,80.45,25052.0,64.1048,64.1766,64.0969,64.1527,25052.0
2017-04-04 13:40:00,80.44,80.47,80.42,80.44,24725.0,64.1447,64.1686,64.1288,64.1447,24725.0
2017-04-04 13:50:00,80.44,80.48,80.41,80.48,21090.0,64.1447,64.1766,64.1208,64.1766,21090.0
2017-04-04 14:00:00,80.47,80.52,80.47,80.48,33633.0,64.1686,64.2085,64.1686,64.1766,33633.0
2017-04-04 14:10:00,80.49,80.55,80.48,80.55,29797.0,64.1846,64.2324,64.1766,64.2324,29797.0
2017-04-04 14:20:00,80.54,80.56,80.5,80.55,36290.0,64.2245,64.2404,64.1926,64.2324,36290.0
2017-04-04 14:30:00,80.55,80.59,80.47,80.53,32351.0,64.2324,64.2643,64.1686,64.2165,32351.0
2017-04-04 14:40:00,80.53,80.57,80.5,80.5,39732.0,64.2165,64.2484,64.1926,64.1926,39732.0
2017-04-04 14:50:00,80.5,80.54,80.44,80.44,34397.0,64.1926,64.2245,64.1447,64.1447,34397.0
2017-04-04 15:00:00,80.45,80.53,80.45,80.46,44330.0,64.1527,64.2165,64.1527,64.1607,44330.0
2017-04-04 15:10:00,80.46,80.51,80.43,80.48,39836.0,64.1607,64.2005,64.1367,64.1766,39836.0
2017-04-04 15:20:00,80.49,80.55,80.47,80.52,46825.0,64.1846,64.2324,64.1686,64.2085,46825.0
2017-04-04 15:30:00,80.53,80.67,80.53,80.64,100857.0,64.2165,64.3281,64.2165,64.3042,100857.0
2017-04-04 15:40:00,80.64,80.65,80.57,80.59,99756.0,64.3042,64.3122,64.2484,64.2643,99756.0
2017-04-04 15:50:00,80.59,80.63,80.54,80.61,193235.0,64.2643,64.2962,64.2245,64.2803,193235.0
2017-04-05 09:30:00,80.6,81.0,80.6,80.89,131159.0,64.2723,64.5913,64.2723,64.5036,131159.0
2017-04-05 09:40:00,80.89,81.07,80.87,81.04,120716.0,64.5036,64.6471,64.4876,64.6232,120716.0
2017-04-05 09:50:00,81.04,81.05,80.9,80.92,50382.0,64.6232,64.6311,64.5115,64.5275,50382.0
2017-04-05 10:00:00,80.91,81.03,80.87,80.95,71362.0,64.5195,64.6152,64.4876,64.5514,71362.0
2017-04-05 10:10:00,80.96,80.99,80.9,80.9,47605.0,64.5594,64.5833,64.5115,64.5115,47605.0
2017-04-05 10:20:00,80.89,80.99,80.89,80.97,45578.0,64.5036,64.5833,64.5036,64.5673,45578.0
2017-04-05 10:30:00,80.97,81.04,80.97,81.0,132613.0,64.5673,64.6232,64.5673,64.5913,132613.0
2017-04-05 10:40:00,81.0,81.1,80.97,81.03,180265.0,64.5913,64.671,64.5673,64.6152,180265.0
2017-04-05 10:50:00,81.03,81.11,81.02,81.1,68699.0,64.6152,64.679,64.6072,64.671,68699.0
2017-04-05 11:00:00,81.1,81.18,81.03,81.03,82251.0,64.671,64.7348,64.6152,64.6152,82251.0
2017-04-05 11:10:00,81.01,81.06,80.95,80.98,84657.0,64.5992,64.6391,64.5514,64.5753,84657.0
2017-04-05 11:20:00,80.98,80.98,80.86,80.87,59470.0,64.5753,64.5753,64.4796,64.4876,59470.0
2017-04-05 11:30:00,80.87,80.93,80.83,80.93,43783.0,64.4876,64.5355,64.4557,64.5355,43783.0
2017-04-05 11:40:00,80.93,81.04,80.93,80.98,49621.0,64.5355,64.6232,64.5355,64.5753,49621.0
2017-04-05 11:50:00,80.97,80.98,80.85,80.87,28803.0,64.5673,64.5753,64.4717,64.4876,28803.0
2017-04-05 12:00:00,80.88,80.95,80.87,80.93,26520.0,64.4956,64.5514,64.4876,64.5355,26520.0
2017-04-05 12:10:00,80.93,81.0,80.93,80.97,22526.0,64.5355,64.5913,64.5355,64.5673,22526.0
2017-04-05 12:20:00,80.97,81.03,80.97,80.98,65078.0,64.5673,64.6152,64.5673,64.5753,65078.0
2017-04-05 12:30:00,80.98,81.01,80.93,80.97,21774.0,64.5753,64.5992,64.5355,64.5673,21774.0
2017-04-05 12:40:00,80.98,80.99,80.95,80.96,37709.0,64.5753,64.5833,64.5514,64.5594,37709.0
2017-04-05 12:50:00,80.97,81.02,80.95,81.02,50588.0,64.5673,64.6072,64.5514,64.6072,50588.0
2017-04-05 13:00:00,81.02,81.06,80.98,81.01,111595.0,64.6072,64.6391,64.5753,64.5992,111595.0
2017-04-05 13:10:00,81.02,81.09,81.0,81.01,39718.0,64.6072,64.663,64.5913,64.5992,39718.0
2017-04-05 13:20:00,81.01,81.05,81.0,81.04,29228.0,64.5992,64.6311,64.5913,64.6232,29228.0
2017-04-05 13:30:00,81.05,81.14,81.04,81.13,41476.0,64.6311,64.7029,64.6232,64.6949,41476.0
2017-04-05 13:40:00,81.14,81.14,81.06,81.09,36161.0,64.7029,64.7029,64.6391,64.663,36161.0
2017-04-05 13:50:00,81.09,81.1,81.07,81.09,27472.0,64.663,64.671,64.6471,64.663,27472.0
2017-04-05 14:00:00,81.09,81.09,80.94,81.06,192937.0,64.663,64.663,64.5434,64.6391,192937.0
2017-04-05 14:10:00,81.05,81.09,80.99,81.02,31253.0,64.6311,64.663,64.5833,64.6072,31253.0
2017-04-05 14:20:00,81.01,81.05,80.93,81.01,51777.0,64.5992,64.6311,64.5355,64.5992,51777.0
2017-04-05 14:30:00,81.01,81.02,80.84,80.86,48274.0,64.5992,64.6072,64.4637,64.4796,48274.0
2017-04-05 14:40:00,80.84,80.92,80.8,80.82,36754.0,64.4637,64.5275,64.4318,64.4477,36754.0
2017-04-05 14:50:00,80.82,80.83,80.69,80.71,47879.0,64.4477,64.4557,64.3441,64.36,47879.0
2017-04-05 15:00:00,80.7,80.73,80.64,80.69,73268.0,64.352,64.376,64.3042,64.3441,73268.0
2017-04-05 15:10:00,80.68,80.69,80.48,80.53,61042.0,64.3361,64.3441,64.1766,64.2165,61042.0
2017-04-05 15:20:00,80.52,80.54,80.17,80.36,90882.0,64.2085,64.2245,63.9294,64.0809,90882.0
2017-04-05 15:30:00,80.36,80.37,80.02,80.1,163176.0,64.0809,64.0889,63.8098,63.8736,163176.0
2017-04-05 15:40:00,80.1,80.18,79.98,80.0,200572.0,63.8736,63.9374,63.7779,63.7938,200572.0
2017-04-05 15:50:00,80.0,80.25,79.99,80.07,177658.0,63.7938,63.9932,63.7859,63.8497,177658.0
2017-04-06 09:30:00,79.98,80.1,79.76,79.95,80656.0,63.7779,63.8736,63.6025,63.754,80656.0
2017-04-06 09:40:00,79.94,79.98,79.65,79.68,72852.0,63.746,63.7779,63.5147,63.5387,72852.0
2017-04-06 09:50:00,79.69,79.82,79.68,79.72,192510.0,63.5466,63.6503,63.5387,63.5706,192510.0
2017-04-06 10:00:00,79.72,79.74,79.54,79.56,104938.0,63.5706,63.5865,63.427,63.443,104938.0
2017-04-06 10:10:00,79.55,79.6,79.4,79.52,110090.0,63.435,63.4749,63.3154,63.4111,110090.0
2017-04-06 10:20:00,79.5,79.64,79.49,79.61,93079.0,63.3951,63.5068,63.3872,63.4829,93079.0
2017-04-06 10:30:00,79.61,79.66,79.5,79.58,222188.0,63.4829,63.5227,63.3951,63.4589,222188.0
2017-04-06 10:40:00,79.59,79.74,79.44,79.69,70651.0,63.4669,63.5865,63.3473,63.5466,70651.0
2017-04-06 10:50:00,79.68,79.76,79.66,79.73,65875.0,63.5387,63.6025,63.5227,63.5785,65875.0
2017-04-06 11:00:00,79.73,79.78,79.67,79.76,64779.0,63.5785,63.6184,63.5307,63.6025,64779.0
2017-04-06 11:10:00,79.77,79.86,79.66,79.66,83921.0,63.6104,63.6822,63.5227,63.5227,83921.0
2017-04-06 11:20:00,79.65,79.65,79.52,79.55,174720.0,63.5147,63.5147,63.4111,63.435,174720.0
2017-04-06 11:30:00,79.56,79.76,79.53,79.74,115363.0,63.443,63.6025,63.4191,63.5865,115363.0
2017-04-06 11:40:00,79.74,79.86,79.73,79.86,61677.0,63.5865,63.6822,63.5785,63.6822,61677.0
2017-04-06 11:50:00,79.87,79.94,79.8,79.9,31716.0,63.6902,63.746,63.6344,63.7141,31716.0
2017-04-06 12:00:00,79.91,79.96,79.85,79.89,54238.0,63.7221,63.7619,63.6742,63.7061,54238.0
2017-04-06 12:10:00,79.89,79.98,79.88,79.94,40786.0,63.7061,63.7779,63.6982,63.746,40786.0
2017-04-06 12:20:00,79.95,80.07,79.94,80.03,25180.0,63.754,63.8497,63.746,63.8178,25180.0
2017-04-06 12:30:00,80.05,80.09,79.95,80.02,31391.0,63.8337,63.8656,63.754,63.8098,31391.0
2017-04-06 12:40:00,80.01,80.03,79.96,80.02,20155.0,63.8018,63.8178,63.7619,63.8098,20155.0
2017-04-06 12:50:00,80.02,80.09,79.99,80.08,58326.0,63.8098,63.8656,63.7859,63.8576,58326.0
2017-04-06 13:00:00,80.08,80.18,80.07,80.17,23623.0,63.8576,63.9374,63.8497,63.9294,23623.0
2017-04-06 13:10:00,80.17,80.27,80.14,80.26,25477.0,63.9294,64.0092,63.9055,64.0012,25477.0
2017-04-06 13:20:00,80.26,80.32,80.24,80.3,28460.0,64.0012,64.049,63.9852,64.0331,28460.0
2017-04-06 13:30:00,80.3,80.37,80.29,80.32,22560.0,64.0331,64.0889,64.0251,64.049,22560.0
2017-04-06 13:40:00,80.32,80.34,80.28,80.31,26139.0,64.049,64.065,64.0171,64.041,26139.0
2017-04-06 13:50:00,80.3,80.34,80.23,80.23,25753.0,64.0331,64.065,63.9773,63.9773,25753.0
2017-04-06 14:00:00,80.23,80.26,80.2,80.22,25506.0,63.9773,64.0012,63.9533,63.9693,25506.0
2017-04-06 14:10:00,80.21,80.23,80.18,80.2,23764.0,63.9613,63.9773,63.9374,63.9533,23764.0
2017-04-06 14:20:00,80.2,80.24,80.12,80.16,35043.0,63.9533,63.9852,63.8895,63.9214,35043.0
2017-04-06 14:30:00,80.14,80.18,80.13,80.15,25502.0,63.9055,63.9374,63.8975,63.9135,25502.0
2017-04-06 14:40:00,80.15,80.18,79.99,79.99,49041.0,63.9135,63.9374,63.7859,63.7859,49041.0
2017-04-06 14:50:00,80.01,80.05,79.93,79.98,50631.0,63.8018,63.8337,63.738,63.7779,50631.0
2017-04-06 15:00:00,79.98,80.11,79.98,80.11,91267.0,63.7779,63.8816,63.7779,63.8816,91267.0
2017-04-06 15:10:00,80.1,80.2,80.09,80.17,30920.0,63.8736,63.9533,63.8656,63.9294,30920.0
2017-04-06 15:20:00,80.17,80.18,80.06,80.09,86119.0,63.9294,63.9374,63.8417,63.8656,86119.0
2017-04-06 15:30:00,80.08,80.18,80.04,80.16,84752.0,63.8576,63.9374,63.8257,63.9214,84752.0
2017-04-06 15:40:00,80.16,80.19,80.04,80.06,120261.0,63.9214,63.9454,63.8257,63.8417,120261.0
2017-04-06 15:50:00,80.06,80.11,79.99,80.11,246507.0,63.8417,63.8816,63.7859,63.8816,246507.0
2017-04-07 09:30:00,80.3,80.65,80.08,80.57,154747.0,64.0331,64.3122,63.8576,64.2484,154747.0
2017-04-07 09:40:00,80.55,80.57,80.31,80.35,56589.0,64.2324,64.2484,64.041,64.0729,56589.0
2017-04-07 09:50:00,80.33,80.43,80.12,80.19,98422.0,64.057,64.1367,63.8895,63.9454,98422.0
2017-04-07 10:00:00,80.18,80.41,80.11,80.41,72926.0,63.9374,64.1208,63.8816,64.1208,72926.0
2017-04-07 10:10:00,80.43,80.54,80.41,80.48,57839.0,64.1367,64.2245,64.1208,64.1766,57839.0
2017-04-07 10:20:00,80.48,80.65,80.45,80.63,49853.0,64.1766,64.3122,64.1527,64.2962,49853.0
2017-04-07 10:30:00,80.63,80.76,80.52,80.75,43956.0,64.2962,64.3999,64.2085,64.3919,43956.0
2017-04-07 10:40:00,80.76,80.77,80.63,80.66,49089.0,64.3999,64.4079,64.2962,64.3201,49089.0
2017-04-07 10:50:00,80.67,80.67,80.48,80.51,34542.0,64.3281,64.3281,64.1766,64.2005,34542.0
2017-04-07 11:00:00,80.52,80.54,80.41,80.41,51132.0,64.2085,64.2245,64.1208,64.1208,51132.0
2017-04-07 11:10:00,80.41,80.59,80.39,80.58,51473.0,64.1208,64.2643,64.1048,64.2564,51473.0
2017-04-07 11:20:00,80.58,80.65,80.56,80.62,56442.0,64.2564,64.3122,64.2404,64.2882,56442.0
2017-04-07 11:30:00,80.62,80.65,80.56,80.58,33719.0,64.2882,64.3122,64.2404,64.2564,33719.0
2017-04-07 11:40:00,80.58,80.65,80.5,80.65,31328.0,64.2564,64.3122,64.1926,64.3122,31328.0
2017-04-07 11:50:00,80.65,80.75,80.62,80.7,33860.0,64.3122,64.3919,64.2882,64.352,33860.0
2017-04-07 12:00:00,80.7,80.83,80.69,80.81,29022.0,64.352,64.4557,64.3441,64.4398,29022.0
2017-04-07 12:10:00,80.81,80.89,80.79,80.88,38515.0,64.4398,64.5036,64.4238,64.4956,38515.0
2017-04-07 12:20:00,80.89,80.92,80.84,80.86,38204.0,64.5036,64.5275,64.4637,64.4796,38204.0
2017-04-07 12:30:00,80.86,80.87,80.78,80.81,36028.0,64.4796,64.4876,64.4158,64.4398,36028.0
2017-04-07 12:40:00,80.81,80.86,80.81,80.86,23007.0,64.4398,64.4796,64.4398,64.4796,23007.0
2017-04-07 12:50:00,80.87,80.9,80.82,80.89,27386.0,64.4876,64.5115,64.4477,64.5036,27386.0
2017-04-07 13:00:00,80.88,80.88,80.77,80.8,35630.0,64.4956,64.4956,64.4079,64.4318,35630.0
2017-04-07 13:10:00,80.79,80.85,80.73,80.74,32586.0,64.4238,64.4717,64.376,64.3839,32586.0
2017-04-07 13:20:00,80.74,80.81,80.7,80.81,31299.0,64.3839,64.4398,64.352,64.4398,31299.0
2017-04-07 13:30:00,80.81,80.9,80.79,80.79,39938.0,64.4398,64.5115,64.4238,64.4238,39938.0
2017-04-07 13:40:00,80.8,80.82,80.74,80.75,30038.0,64.4318,64.4477,64.3839,64.3919,30038.0
2017-04-07 13:50:00,80.74,80.81,80.73,80.75,34655.0,64.3839,64.4398,64.376,64.3919,34655.0
2017-04-07 14:00:00,80.75,80.81,80.75,80.77,26147.0,64.3919,64.4398,64.3919,64.4079,26147.0
2017-04-07 14:10:00,80.77,80.8,80.75,80.77,36414.0,64.4079,64.4318,64.3919,64.4079,36414.0
2017-04-07 14:20:00,80.76,80.8,80.73,80.74,32163.0,64.3999,64.4318,64.376,64.3839,32163.0
2017-04-07 14:30:00,80.73,80.78,80.72,80.75,36865.0,64.376,64.4158,64.368,64.3919,36865.0
2017-04-07 14:40:00,80.75,80.77,80.67,80.75,70669.0,64.3919,64.4079,64.3281,64.3919,70669.0
2017-04-07 14:50:00,80.75,80.75,80.63,80.64,40556.0,64.3919,64.3919,64.2962,64.3042,40556.0
2017-04-07 15:00:00,80.64,80.68,80.59,80.61,41773.0,64.3042,64.3361,64.2643,64.2803,41773.0
2017-04-07 15:10:00,80.61,80.7,80.61,80.65,43359.0,64.2803,64.352,64.2803,64.3122,43359.0
2017-04-07 15:20:00,80.66,80.7,80.6,80.62,64128.0,64.3201,64.352,64.2723,64.2882,64128.0
2017-04-07 15:30:00,80.63,80.65,80.56,80.6,87946.0,64.2962,64.3122,64.2404,64.2723,87946.0
2017-04-07 15:40:00,80.6,80.61,80.54,80.56,128276.0,64.2723,64.2803,64.2245,64.2404,128276.0
2017-04-07 15:50:00,80.55,80.66,80.51,80.53,244597.0,64.2324,64.3201,64.2005,64.2165,244597.0
2017-04-10 09:30:00,80.42,80.74,80.38,80.54,144441.0,64.1288,64.3839,64.0969,64.2245,144441.0
2017-04-10 09:40:00,80.56,80.6,80.48,80.57,106920.0,64.2404,64.2723,64.1766,64.2484,106920.0
2017-04-10 09:50:00,80.58,80.64,80.53,80.63,103960.0,64.2564,64.3042,64.2165,64.2962,103960.0
2017-04-10 10:00:00,80.62,80.62,80.52,80.58,55029.0,64.2882,64.2882,64.2085,64.2564,55029.0
2017-04-10 10:10:00,80.57,80.7,80.53,80.68,67228.0,64.2484,64.352,64.2165,64.3361,67228.0
2017-04-10 10:20:00,80.68,80.71,80.6,80.64,87914.0,64.3361,64.36,64.2723,64.3042,87914.0
2017-04-10 10:30:00,80.64,80.76,80.64,80.71,41171.0,64.3042,64.3999,64.3042,64.36,41171.0
2017-04-10 10:40:00,80.71,80.74,80.67,80.69,41106.0,64.36,64.3839,64.3281,64.3441,41106.0
2017-04-10 10:50:00,80.69,80.7,80.46,80.47,63247.0,64.3441,64.352,64.1607,64.1686,63247.0
2017-04-10 11:00:00,80.47,80.51,80.43,80.5,49668.0,64.1686,64.2005,64.1367,64.1926,49668.0
2017-04-10 11:10:00,80.5,80.59,80.5,80.57,36401.0,64.1926,64.2643,64.1926,64.2484,36401.0
2017-04-10 11:20:00,80.58,80.6,80.54,80.54,31220.0,64.2564,64.2723,64.2245,64.2245,31220.0
2017-04-10 11:30:00,80.54,80.55,80.32,80.32,44114.0,64.2245,64.2324,64.049,64.049,44114.0
2017-04-10 11:40:00,80.33,80.33,80.19,80.21,75781.0,64.057,64.057,63.9454,63.9613,75781.0
2017-04-10 11:50:00,80.21,80.24,80.14,80.18,52092.0,63.9613,63.9852,63.9055,63.9374,52092.0
2017-04-10 12:00:00,80.18,80.19,80.15,80.17,41463.0,63.9374,63.9454,63.9135,63.9294,41463.0
2017-04-10 12:10:00,80.17,80.18,79.92,80.0,77673.0,63.9294,63.9374,63.7301,63.7938,77673.0
2017-04-10 12:20:00,79.99,80.0,79.92,79.97,66469.0,63.7859,63.7938,63.7301,63.7699,66469.0
2017-04-10 12:30:00,79.97,80.04,79.94,80.03,67594.0,63.7699,63.8257,63.746,63.8178,67594.0
2017-04-10 12:40:00,80.03,80.14,80.02,80.12,62506.0,63.8178,63.9055,63.8098,63.8895,62506.0
2017-04-10 12:50:00,80.13,80.31,80.12,80.3,93218.0,63.8975,64.041,63.8895,64.0331,93218.0
2017-04-10 13:00:00,80.3,80.39,80.29,80.34,33654.0,64.0331,64.1048,64.0251,64.065,33654.0
2017-04-10 13:10:00,80.35,80.4,80.34,80.35,32381.0,64.0729,64.1128,64.065,64.0729,32381.0
2017-04-10 13:20:00,80.35,80.42,80.35,80.39,34449.0,64.0729,64.1288,64.0729,64.1048,34449.0
2017-04-10 13:30:00,80.4,80.55,80.39,80.53,39406.0,64.1128,64.2324,64.1048,64.2165,39406.0
2017-04-10 13:40:00,80.52,80.55,80.5,80.52,18156.0,64.2085,64.2324,64.1926,64.2085,18156.0
2017-04-10 13:50:00,80.52,80.56,80.49,80.56,42335.0,64.2085,64.2404,64.1846,64.2404,42335.0
2017-04-10 14:00:00,80.56,80.57,80.41,80.42,52704.0,64.2404,64.2484,64.1208,64.1288,52704.0
2017-04-10 14:10:00,80.42,80.51,80.42,80.48,38923.0,64.1288,64.2005,64.1288,64.1766,38923.0
2017-04-10 14:20:00,80.49,80.51,80.43,80.44,26059.0,64.1846,64.2005,64.1367,64.1447,26059.0
2017-04-10 14:30:00,80.44,80.46,80.34,80.35,43955.0,64.1447,64.1607,64.065,64.0729,43955.0
2017-04-10 14:40:00,80.35,80.5,80.32,80.49,64884.0,64.0729,64.1926,64.049,64.1846,64884.0
2017-04-10 14:50:00,80.51,80.53,80.48,80.48,37648.0,64.2005,64.2165,64.1766,64.1766,37648.0
2017-04-10 15:00:00,80.48,80.55,80.44,80.45,49557.0,64.1766,64.2324,64.1447,64.1527,49557.0
2017-04-10 15:10:00,80.44,80.45,80.38,80.4,51360.0,64.1447,64.1527,64.0969,64.1128,51360.0
2017-04-10 15:20:00,80.4,80.4,80.23,80.29,69661.0,64.1128,64.1128,63.9773,64.0251,69661.0
2017-04-10 15:30:00,80.3,80.3,80.19,80.24,67603.0,64.0331,64.0331,63.9454,63.9852,67603.0
2017-04-10 15:40:00,80.24,80.24,80.12,80.16,83019.0,63.9852,63.9852,63.8895,63.9214,83019.0
2017-04-10 15:50:00,80.14,80.17,80.05,80.13,285235.0,63.9055,63.9294,63.8337,63.8975,285235.0
2017-04-11 09:30:00,79.88,79.88,79.28,79.63,174537.0,63.6982,63.6982,63.2197,63.4988,174537.0
2017-04-11 09:40:00,79.62,79.62,79.05,79.07,180483.0,63.4908,63.4908,63.0363,63.0522,180483.0
2017-04-11 09:50:00,79.09,79.31,79.03,79.15,94141.0,63.0682,63.2436,63.0203,63.116,94141.0
2017-04-11 10:00:00,79.16,79.3,79.1,79.19,95660.0,63.124,63.2357,63.0762,63.1479,95660.0
2017-04-11 10:10:00,79.18,79.18,78.96,79.05,103852.0,63.14,63.14,62.9645,63.0363,103852.0
2017-04-11 10:20:00,79.05,79.06,78.64,78.68,128375.0,63.0363,63.0443,62.7094,62.7412,128375.0
2017-04-11 10:30:00,78.68,78.7,78.2,78.63,504519.0,62.7412,62.7572,62.3585,62.7014,504519.0
2017-04-11 10:40:00,78.63,78.63,78.33,78.48,168911.0,62.7014,62.7014,62.4622,62.5818,168911.0
2017-04-11 10:50:00,78.48,78.57,78.35,78.44,152232.0,62.5818,62.6535,62.4781,62.5499,152232.0
2017-04-11 11:00:00,78.43,78.81,78.41,78.72,98951.0,62.5419,62.8449,62.5259,62.7731,98951.0
2017-04-11 11:10:00,78.71,78.77,78.54,78.75,106034.0,62.7652,62.813,62.6296,62.7971,106034.0
2017-04-11 11:20:00,78.74,78.75,78.46,78.57,43261.0,62.7891,62.7971,62.5658,62.6535,43261.0
2017-04-11 11:30:00,78.57,79.02,78.55,78.97,69650.0,62.6535,63.0124,62.6376,62.9725,69650.0
2017-04-11 11:40:00,78.96,78.97,78.78,78.84,81483.0,62.9645,62.9725,62.821,62.8688,81483.0
2017-04-11 11:50:00,78.86,79.04,78.83,79.03,62159.0,62.8848,63.0283,62.8609,63.0203,62159.0
2017-04-11 12:00:00,79.03,79.18,78.98,79.14,66792.0,63.0203,63.14,62.9805,63.1081,66792.0
2017-04-11 12:10:00,79.15,79.47,79.13,79.45,102018.0,63.116,63.3712,63.1001,63.3553,102018.0
2017-04-11 12:20:00,79.44,79.52,79.29,79.37,79413.0,63.3473,63.4111,63.2277,63.2915,79413.0
2017-04-11 12:30:00,79.36,79.4,79.28,79.34,135023.0,63.2835,63.3154,63.2197,63.2675,135023.0
2017-04-11 12:40:00,79.33,79.33,79.16,79.21,68617.0,63.2596,63.2596,63.124,63.1639,68617.0
2017-04-11 12:50:00,79.22,79.42,79.22,79.37,37837.0,63.1719,63.3313,63.1719,63.2915,37837.0
2017-04-11 13:00:00,79.37,79.66,79.37,79.54,51954.0,63.2915,63.5227,63.2915,63.427,51954.0
2017-04-11 13:10:00,79.55,79.55,79.36,79.38,53847.0,63.435,63.435,63.2835,63.2994,53847.0
2017-04-11 13:20:00,79.37,79.41,79.33,79.37,61290.0,63.2915,63.3234,63.2596,63.2915,61290.0
2017-04-11 13:30:00,79.37,79.43,79.32,79.41,93146.0,63.2915,63.3393,63.2516,63.3234,93146.0
2017-04-11 13:40:00,79.42,79.44,79.26,79.3,29707.0,63.3313,63.3473,63.2038,63.2357,29707.0
2017-04-11 13:50:00,79.29,79.35,79.28,79.34,28686.0,63.2277,63.2755,63.2197,63.2675,28686.0
2017-04-11 14:00:00,79.34,79.46,79.33,79.45,56047.0,63.2675,63.3632,63.2596,63.3553,56047.0
2017-04-11 14:10:00,79.45,79.45,79.28,79.36,71986.0,63.3553,63.3553,63.2197,63.2835,71986.0
2017-04-11 14:20:00,79.35,79.47,79.35,79.45,30845.0,63.2755,63.3712,63.2755,63.3553,30845.0
2017-04-11 14:30:00,79.44,79.5,79.4,79.45,49092.0,63.3473,63.3951,63.3154,63.3553,49092.0
2017-04-11 14:40:00,79.45,79.46,79.35,79.42,63884.0,63.3553,63.3632,63.2755,63.3313,63884.0
2017-04-11 14:50:00,79.42,79.54,79.39,79.47,103594.0,63.3313,63.427,63.3074,63.3712,103594.0
2017-04-11 15:00:00,79.46,79.46,79.31,79.37,58140.0,63.3632,63.3632,63.2436,63.2915,58140.0
2017-04-11 15:10:00,79.38,79.39,79.19,79.23,76704.0,63.2994,63.3074,63.1479,63.1798,76704.0
2017-04-11 15:20:00,79.23,79.32,79.2,79.3,81320.0,63.1798,63.2516,63.1559,63.2357,81320.0
2017-04-11 15:30:00,79.29,79.36,79.26,79.33,79842.0,63.2277,63.2835,63.2038,63.2596,79842.0
2017-04-11 15:40:00,79.33,79.36,79.26,79.29,154648.0,63.2596,63.2835,63.2038,63.2277,154648.0
2017-04-11 15:50:00,79.3,79.42,79.26,79.41,624081.0,63.2357,63.3313,63.2038,63.3234,624081.0
2017-04-12 09:30:00,79.48,79.68,79.08,79.11,163649.0,63.3792,63.5387,63.0602,63.0841,163649.0
2017-04-12 09:40:00,79.09,79.24,79.03,79.08,114881.0,63.0682,63.1878,63.0203,63.0602,114881.0
2017-04-12 09:50:00,79.08,79.11,78.88,78.95,122144.0,63.0602,63.0841,62.9007,62.9566,122144.0
2017-04-12 10:00:00,78.95,79.03,78.85,78.89,82189.0,62.9566,63.0203,62.8768,62.9087,82189.0
2017-04-12 10:10:00,78.9,79.21,78.81,79.19,89856.0,62.9167,63.1639,62.8449,63.1479,89856.0
2017-04-12 10:20:00,79.19,79.22,78.96,78.99,59541.0,63.1479,63.1719,62.9645,62.9884,59541.0
2017-04-12 10:30:00,79.01,79.08,78.82,78.98,103258.0,63.0044,63.0602,62.8529,62.9805,103258.0
2017-04-12 10:40:00,78.99,79.0,78.77,78.8,82542.0,62.9884,62.9964,62.813,62.8369,82542.0
2017-04-12 10:50:00,78.8,78.86,78.72,78.77,62441.0,62.8369,62.8848,62.7731,62.813,62441.0
2017-04-12 11:00:00,78.77,78.88,78.69,78.84,125319.0,62.813,62.9007,62.7492,62.8688,125319.0
2017-04-12 11:10:00,78.84,78.85,78.78,78.83,92827.0,62.8688,62.8768,62.821,62.8609,92827.0
2017-04-12 11:20:00,78.82,78.89,78.73,78.82,126349.0,62.8529,62.9087,62.7811,62.8529,126349.0
2017-04-12 11:30:00,78.81,78.81,78.49,78.54,151556.0,62.8449,62.8449,62.5897,62.6296,151556.0
2017-04-12 11:40:00,78.54,78.67,78.52,78.66,146134.0,62.6296,62.7333,62.6137,62.7253,146134.0
2017-04-12 11:50:00,78.65,78.65,78.53,78.61,135201.0,62.7173,62.7173,62.6216,62.6854,135201.0
2017-04-12 12:00:00,78.61,78.62,78.47,78.5,175291.0,62.6854,62.6934,62.5738,62.5977,175291.0
2017-04-12 12:10:00,78.5,78.53,78.48,78.5,115416.0,62.5977,62.6216,62.5818,62.5977,115416.0
2017-04-12 12:20:00,78.5,78.52,78.21,78.31,200185.0,62.5977,62.6137,62.3665,62.4462,200185.0
2017-04-12 12:30:00,78.3,78.33,78.22,78.26,66902.0,62.4382,62.4622,62.3744,62.4063,66902.0
2017-04-12 12:40:00,78.26,78.38,78.23,78.38,98527.0,62.4063,62.502,62.3824,62.502,98527.0
2017-04-12 12:50:00,78.38,78.38,78.2,78.27,79886.0,62.502,62.502,62.3585,62.4143,79886.0
2017-04-12 13:00:00,78.26,78.44,78.24,78.39,121672.0,62.4063,62.5499,62.3904,62.51,121672.0
2017-04-12 13:10:00,78.38,78.5,78.37,78.47,116043.0,62.502,62.5977,62.494,62.5738,116043.0
2017-04-12 13:20:00,78.47,78.47,78.3,78.38,90750.0,62.5738,62.5738,62.4382,62.502,90750.0
2017-04-12 13:30:00,78.38,78.48,78.32,78.48,110865.0,62.502,62.5818,62.4542,62.5818,110865.0
2017-04-12 13:40:00,78.47,78.52,78.41,78.5,111760.0,62.5738,62.6137,62.5259,62.5977,111760.0
2017-04-12 13:50:00,78.5,78.58,78.4,78.57,83813.0,62.5977,62.6615,62.518,62.6535,83813.0
2017-04-12 14:00:00,78.58,78.59,78.47,78.57,79935.0,62.6615,62.6695,62.5738,62.6535,79935.0
2017-04-12 14:10:00,78.57,78.65,78.55,78.58,62173.0,62.6535,62.7173,62.6376,62.6615,62173.0
2017-04-12 14:20:00,78.57,78.57,78.49,78.52,90561.0,62.6535,62.6535,62.5897,62.6137,90561.0
2017-04-12 14:30:00,78.51,78.56,78.43,78.43,150418.0,62.6057,62.6456,62.5419,62.5419,150418.0
2017-04-12 14:40:00,78.43,78.45,78.35,78.38,121531.0,62.5419,62.5578,62.4781,62.502,121531.0
2017-04-12 14:50:00,78.37,78.52,78.35,78.51,75258.0,62.494,62.6137,62.4781,62.6057,75258.0
2017-04-12 15:00:00,78.51,78.53,78.41,78.49,107579.0,62.6057,62.6216,62.5259,62.5897,107579.0
2017-04-12 15:10:00,78.5,78.58,78.37,78.37,106722.0,62.5977,62.6615,62.494,62.494,106722.0
2017-04-12 15:20:00,78.38,78.56,78.37,78.54,159063.0,62.502,62.6456,62.494,62.6296,159063.0
2017-04-12 15:30:00,78.55,78.61,78.51,78.53,134062.0,62.6376,62.6854,62.6057,62.6216,134062.0
2017-04-12 15:40:00,78.52,78.58,78.37,78.38,127327.0,62.6137,62.6615,62.494,62.502,127327.0
2017-04-12 15:50:00,78.37,78.64,78.37,78.48,514469.0,62.494,62.7094,62.494,62.5818,514469.0
2017-04-13 09:30:00,78.47,78.74,78.28,78.72,178686.0,62.5738,62.7891,62.4223,62.7731,178686.0
2017-04-13 09:40:00,78.68,78.85,78.62,78.85,110051.0,62.7412,62.8768,62.6934,62.8768,110051.0
2017-04-13 09:50:00,78.84,79.07,78.8,78.9,170861.0,62.8688,63.0522,62.8369,62.9167,170861.0
2017-04-13 10:00:00,78.9,79.17,78.88,79.1,99192.0,62.9167,63.132,62.9007,63.0762,99192.0
2017-04-13 10:10:00,79.1,79.22,79.07,79.12,98159.0,63.0762,63.1719,63.0522,63.0921,98159.0
2017-04-13 10:20:00,79.11,79.19,79.06,79.11,56966.0,63.0841,63.1479,63.0443,63.0841,56966.0
2017-04-13 10:30:00,79.12,79.17,79.01,79.06,56333.0,63.0921,63.132,63.0044,63.0443,56333.0
2017-04-13 10:40:00,79.06,79.12,79.03,79.1,78088.0,63.0443,63.0921,63.0203,63.0762,78088.0
2017-04-13 10:50:00,79.1,79.33,79.09,79.27,180475.0,63.0762,63.2596,63.0682,63.2117,180475.0
2017-04-13 11:00:00,79.27,79.31,79.16,79.19,68342.0,63.2117,63.2436,63.124,63.1479,68342.0
2017-04-13 11:10:00,79.2,79.2,79.04,79.04,82236.0,63.1559,63.1559,63.0283,63.0283,82236.0
2017-04-13 11:20:00,79.04,79.15,79.04,79.06,39800.0,63.0283,63.116,63.0283,63.0443,39800.0
2017-04-13 11:30:00,79.06,79.08,79.03,79.06,37213.0,63.0443,63.0602,63.0203,63.0443,37213.0
2017-04-13 11:40:00,79.05,79.06,78.94,78.97,37251.0,63.0363,63.0443,62.9486,62.9725,37251.0
2017-04-13 11:50:00,78.96,79.04,78.95,78.99,34212.0,62.9645,63.0283,62.9566,62.9884,34212.0
2017-04-13 12:00:00,78.99,78.99,78.77,78.8,133781.0,62.9884,62.9884,62.813,62.8369,133781.0
2017-04-13 12:10:00,78.8,78.83,78.69,78.73,153743.0,62.8369,62.8609,62.7492,62.7811,153743.0
2017-04-13 12:20:00,78.73,78.73,78.62,78.7,73208.0,62.7811,62.7811,62.6934,62.7572,73208.0
2017-04-13 12:30:00,78.7,78.7,78.62,78.65,47747.0,62.7572,62.7572,62.6934,62.7173,47747.0
2017-04-13 12:40:00,78.65,78.65,78.54,78.54,46960.0,62.7173,62.7173,62.6296,62.6296,46960.0
2017-04-13 12:50:00,78.55,78.63,78.52,78.55,53273.0,62.6376,62.7014,62.6137,62.6376,53273.0
2017-04-13 13:00:00,78.56,78.56,78.36,78.41,46664.0,62.6456,62.6456,62.4861,62.5259,46664.0
2017-04-13 13:10:00,78.4,78.47,78.33,78.45,43067.0,62.518,62.5738,62.4622,62.5578,43067.0
2017-04-13 13:20:00,78.45,78.52,78.41,78.49,39558.0,62.5578,62.6137,62.5259,62.5897,39558.0
2017-04-13 13:30:00,78.5,78.5,78.38,78.39,68504.0,62.5977,62.5977,62.502,62.51,68504.0
2017-04-13 13:40:00,78.39,78.41,78.25,78.27,81763.0,62.51,62.5259,62.3984,62.4143,81763.0
2017-04-13 13:50:00,78.26,78.34,78.24,78.24,44616.0,62.4063,62.4701,62.3904,62.3904,44616.0
2017-04-13 14:00:00,78.25,78.42,78.24,78.37,89958.0,62.3984,62.5339,62.3904,62.494,89958.0
2017-04-13 14:10:00,78.37,78.41,78.28,78.29,82933.0,62.494,62.5259,62.4223,62.4303,82933.0
2017-04-13 14:20:00,78.3,78.36,78.26,78.32,138900.0,62.4382,62.4861,62.4063,62.4542,138900.0
2017-04-13 14:30:00,78.32,78.35,78.29,78.3,81120.0,62.4542,62.4781,62.4303,62.4382,81120.0
2017-04-13 14:40:00,78.31,78.33,78.27,78.27,83445.0,62.4462,62.4622,62.4143,62.4143,83445.0
2017-04-13 14:50:00,78.27,78.3,78.16,78.2,166926.0,62.4143,62.4382,62.3266,62.3585,166926.0
2017-04-13 15:00:00,78.2,78.25,78.14,78.17,129031.0,62.3585,62.3984,62.3106,62.3346,129031.0
2017-04-13 15:10:00,78.16,78.16,77.97,78.06,144138.0,62.3266,62.3266,62.1751,62.2468,144138.0
2017-04-13 15:20:00,78.08,78.14,78.07,78.09,79793.0,62.2628,62.3106,62.2548,62.2708,79793.0
2017-04-13 15:30:00,78.08,78.09,77.95,77.97,131934.0,62.2628,62.2708,62.1591,62.1751,131934.0
2017-04-13 15:40:00,77.96,78.08,77.91,78.06,180729.0,62.1671,62.2628,62.1272,62.2468,180729.0
2017-04-13 15:50:00,78.05,78.06,77.83,77.84,492838.0,62.2389,62.2468,62.0634,62.0714,492838.0
2017-04-17 09:30:00,78.3,78.41,78.12,78.35,133444.0,62.4382,62.5259,62.2947,62.4781,133444.0
2017-04-17 09:40:00,78.34,78.36,78.23,78.29,88469.0,62.4701,62.4861,62.3824,62.4303,88469.0
2017-04-17 09:50:00,78.29,78.38,78.27,78.38,60847.0,62.4303,62.502,62.4143,62.502,60847.0
2017-04-17 10:00:00,78.38,78.43,78.35,78.41,108095.0,62.502,62.5419,62.4781,62.5259,108095.0
2017-04-17 10:10:00,78.41,78.7,78.41,78.66,199464.0,62.5259,62.7572,62.5259,62.7253,199464.0
2017-04-17 10:20:00,78.66,78.74,78.52,78.52,70201.0,62.7253,62.7891,62.6137,62.6137,70201.0
2017-04-17 10:30:00,78.52,78.61,78.46,78.51,75266.0,62.6137,62.6854,62.5658,62.6057,75266.0
2017-04-17 10:40:00,78.51,78.66,78.48,78.58,48345.0,62.6057,62.7253,62.5818,62.6615,48345.0
2017-04-17 10:50:00,78.58,78.61,78.47,78.52,49657.0,62.6615,62.6854,62.5738,62.6137,49657.0
2017-04-17 11:00:00,78.51,78.58,78.49,78.57,38205.0,62.6057,62.6615,62.5897,62.6535,38205.0
2017-04-17 11:10:00,78.58,78.62,78.56,78.57,64306.0,62.6615,62.6934,62.6456,62.6535,64306.0
2017-04-17 11:20:00,78.56,78.59,78.5,78.56,45137.0,62.6456,62.6695,62.5977,62.6456,45137.0
2017-04-17 11:30:00,78.56,78.59,78.53,78.59,58097.0,62.6456,62.6695,62.6216,62.6695,58097.0
2017-04-17 11:40:00,78.59,78.6,78.44,78.44,64096.0,62.6695,62.6775,62.5499,62.5499,64096.0
2017-04-17 11:50:00,78.45,78.47,78.42,78.42,45823.0,62.5578,62.5738,62.5339,62.5339,45823.0
2017-04-17 12:00:00,78.42,78.51,78.42,78.48,61708.0,62.5339,62.6057,62.5339,62.5818,61708.0
2017-04-17 12:10:00,78.49,78.53,78.47,78.52,53388.0,62.5897,62.6216,62.5738,62.6137,53388.0
2017-04-17 12:20:00,78.52,78.57,78.52,78.54,92657.0,62.6137,62.6535,62.6137,62.6296,92657.0
2017-04-17 12:30:00,78.55,78.55,78.45,78.47,32661.0,62.6376,62.6376,62.5578,62.5738,32661.0
2017-04-17 12:40:00,78.47,78.51,78.44,78.48,52785.0,62.5738,62.6057,62.5499,62.5818,52785.0
2017-04-17 12:50:00,78.48,78.48,78.42,78.42,35541.0,62.5818,62.5818,62.5339,62.5339,35541.0
2017-04-17 13:00:00,78.42,78.48,78.41,78.48,44788.0,62.5339,62.5818,62.5259,62.5818,44788.0
2017-04-17 13:10:00,78.48,78.51,78.41,78.41,73067.0,62.5818,62.6057,62.5259,62.5259,73067.0
2017-04-17 13:20:00,78.4,78.47,78.39,78.45,38950.0,62.518,62.5738,62.51,62.5578,38950.0
2017-04-17 13:30:00,78.45,78.47,78.37,78.45,90673.0,62.5578,62.5738,62.494,62.5578,90673.0
2017-04-17 13:40:00,78.46,78.48,78.43,78.44,79654.0,62.5658,62.5818,62.5419,62.5499,79654.0
2017-04-17 13:50:00,78.45,78.46,78.42,78.42,40172.0,62.5578,62.5658,62.5339,62.5339,40172.0
2017-04-17 14:00:00,78.42,78.49,78.38,78.45,94077.0,62.5339,62.5897,62.502,62.5578,94077.0
2017-04-17 14:10:00,78.45,78.48,78.4,78.42,84194.0,62.5578,62.5818,62.518,62.5339,84194.0
2017-04-17 14:20:00,78.42,78.45,78.4,78.4,79027.0,62.5339,62.5578,62.518,62.518,79027.0
2017-04-17 14:30:00,78.4,78.45,78.38,78.4,115936.0,62.518,62.5578,62.502,62.518,115936.0
2017-04-17 14:40:00,78.4,78.43,78.36,78.37,96030.0,62.518,62.5419,62.4861,62.494,96030.0
2017-04-17 14:50:00,78.36,78.38,78.31,78.35,60789.0,62.4861,62.502,62.4462,62.4781,60789.0
2017-04-17 15:00:00,78.35,78.37,78.29,78.35,42128.0,62.4781,62.494,62.4303,62.4781,42128.0
2017-04-17 15:10:00,78.35,78.53,78.33,78.53,101883.0,62.4781,62.6216,62.4622,62.6216,101883.0
2017-04-17 15:20:00,78.52,78.6,78.48,78.59,130867.0,62.6137,62.6775,62.5818,62.6695,130867.0
2017-04-17 15:30:00,78.58,78.62,78.55,78.62,81138.0,62.6615,62.6934,62.6376,62.6934,81138.0
2017-04-17 15:40:00,78.62,78.69,78.58,78.69,126148.0,62.6934,62.7492,62.6615,62.7492,126148.0
2017-04-17 15:50:00,78.7,78.75,78.67,78.72,291280.0,62.7572,62.7971,62.7333,62.7731,291280.0
2017-04-18 09:30:00,78.51,78.67,78.35,78.62,105348.0,62.6057,62.7333,62.4781,62.6934,105348.0
2017-04-18 09:40:00,78.63,78.86,78.61,78.81,85512.0,62.7014,62.8848,62.6854,62.8449,85512.0
2017-04-18 09:50:00,78.81,79.07,78.73,79.04,97681.0,62.8449,63.0522,62.7811,63.0283,97681.0
2017-04-18 10:00:00,79.05,79.08,78.81,78.85,115931.0,63.0363,63.0602,62.8449,62.8768,115931.0
2017-04-18 10:10:00,78.86,78.91,78.71,78.75,80325.0,62.8848,62.9247,62.7652,62.7971,80325.0
2017-04-18 10:20:00,78.75,78.81,78.68,78.78,71866.0,62.7971,62.8449,62.7412,62.821,71866.0
2017-04-18 10:30:00,78.79,78.93,78.76,78.91,74736.0,62.829,62.9406,62.805,62.9247,74736.0
2017-04-18 10:40:00,78.91,78.95,78.86,78.87,50669.0,62.9247,62.9566,62.8848,62.8928,50669.0
2017-04-18 10:50:00,78.86,78.86,78.74,78.84,67977.0,62.8848,62.8848,62.7891,62.8688,67977.0
2017-04-18 11:00:00,78.84,78.94,78.78,78.92,58981.0,62.8688,62.9486,62.821,62.9326,58981.0
2017-04-18 11:10:00,78.93,79.05,78.92,78.97,84097.0,62.9406,63.0363,62.9326,62.9725,84097.0
2017-04-18 11:20:00,78.98,79.0,78.91,79.0,74924.0,62.9805,62.9964,62.9247,62.9964,74924.0
2017-04-18 11:30:00,78.99,79.0,78.77,78.86,82578.0,62.9884,62.9964,62.813,62.8848,82578.0
2017-04-18 11:40:00,78.87,79.03,78.83,79.03,164218.0,62.8928,63.0203,62.8609,63.0203,164218.0
2017-04-18 11:50:00,79.03,79.12,78.99,79.01,108179.0,63.0203,63.0921,62.9884,63.0044,108179.0
2017-04-18 12:00:00,79.01,79.06,78.89,78.98,114160.0,63.0044,63.0443,62.9087,62.9805,114160.0
2017-04-18 12:10:00,78.99,79.06,78.97,78.99,87626.0,62.9884,63.0443,62.9725,62.9884,87626.0
2017-04-18 12:20:00,78.99,79.09,78.99,79.07,39612.0,62.9884,63.0682,62.9884,63.0522,39612.0
2017-04-18 12:30:00,79.06,79.11,79.03,79.05,56676.0,63.0443,63.0841,63.0203,63.0363,56676.0
2017-04-18 12:40:00,79.04,79.12,79.02,79.06,32833.0,63.0283,63.0921,63.0124,63.0443,32833.0
2017-04-18 12:50:00,79.05,79.14,79.04,79.08,47526.0,63.0363,63.1081,63.0283,63.0602,47526.0
2017-04-18 13:00:00,79.07,79.09,78.99,79.06,46427.0,63.0522,63.0682,62.9884,63.0443,46427.0
2017-04-18 13:10:00,79.06,79.25,79.03,79.22,64307.0,63.0443,63.1958,63.0203,63.1719,64307.0
2017-04-18 13:20:00,79.21,79.27,79.2,79.27,54412.0,63.1639,63.2117,63.1559,63.2117,54412.0
2017-04-18 13:30:00,79.27,79.3,79.21,79.22,55131.0,63.2117,63.2357,63.1639,63.1719,55131.0
2017-04-18 13:40:00,79.21,79.25,79.19,79.21,39284.0,63.1639,63.1958,63.1479,63.1639,39284.0
2017-04-18 13:50:00,79.21,79.21,79.13,79.18,45806.0,63.1639,63.1639,63.1001,63.14,45806.0
2017-04-18 14:00:00,79.19,79.27,79.18,79.27,61133.0,63.1479,63.2117,63.14,63.2117,61133.0
2017-04-18 14:10:00,79.26,79.28,79.21,79.24,47243.0,63.2038,63.2197,63.1639,63.1878,47243.0
2017-04-18 14:20:00,79.25,79.25,79.15,79.24,59675.0,63.1958,63.1958,63.116,63.1878,59675.0
2017-04-18 14:30:00,79.23,79.34,79.2,79.34,91658.0,63.1798,63.2675,63.1559,63.2675,91658.0
2017-04-18 14:40:00,79.33,79.5,79.33,79.49,146186.0,63.2596,63.3951,63.2596,63.3872,146186.0
2017-04-18 14:50:00,79.48,79.63,79.45,79.57,148071.0,63.3792,63.4988,63.3553,63.451,148071.0
2017-04-18 15:00:00,79.58,79.59,79.52,79.58,116874.0,63.4589,63.4669,63.4111,63.4589,116874.0
2017-04-18 15:10:00,79.57,79.73,79.55,79.72,160830.0,63.451,63.5785,63.435,63.5706,160830.0
2017-04-18 15:20:00,79.72,79.84,79.72,79.73,109665.0,63.5706,63.6663,63.5706,63.5785,109665.0
2017-04-18 15:30:00,79.74,79.75,79.67,79.7,125855.0,63.5865,63.5945,63.5307,63.5546,125855.0
2017-04-18 15:40:00,79.7,79.74,79.64,79.66,140844.0,63.5546,63.5865,63.5068,63.5227,140844.0
2017-04-18 15:50:00,79.66,79.67,79.59,79.61,383724.0,63.5227,63.5307,63.4669,63.4829,383724.0
2017-04-19 09:30:00,79.96,80.66,79.93,80.45,208324.0,63.7619,64.3201,63.738,64.1527,208324.0
2017-04-19 09:40:00,80.44,80.49,80.12,80.32,134170.0,64.1447,64.1846,63.8895,64.049,134170.0
2017-04-19 09:50:00,80.33,80.37,80.2,80.23,124624.0,64.057,64.0889,63.9533,63.9773,124624.0
2017-04-19 10:00:00,80.23,80.28,80.0,80.08,101022.0,63.9773,64.0171,63.7938,63.8576,101022.0
2017-04-19 10:10:00,80.06,80.18,80.02,80.03,81508.0,63.8417,63.9374,63.8098,63.8178,81508.0
2017-04-19 10:20:00,80.02,80.06,79.91,79.94,70970.0,63.8098,63.8417,63.7221,63.746,70970.0
2017-04-19 10:30:00,79.95,80.24,79.89,80.22,124671.0,63.754,63.9852,63.7061,63.9693,124671.0
2017-04-19 10:40:00,80.22,80.23,80.12,80.15,116646.0,63.9693,63.9773,63.8895,63.9135,116646.0
2017-04-19 10:50:00,80.14,80.19,80.06,80.07,121850.0,63.9055,63.9454,63.8417,63.8497,121850.0
2017-04-19 11:00:00,80.07,80.11,79.97,80.0,58122.0,63.8497,63.8816,63.7699,63.7938,58122.0
2017-04-19 11:10:00,80.0,80.16,79.96,80.16,87435.0,63.7938,63.9214,63.7619,63.9214,87435.0
2017-04-19 11:20:00,80.15,80.22,80.11,80.18,127940.0,63.9135,63.9693,63.8816,63.9374,127940.0
2017-04-19 11:30:00,80.19,80.19,80.02,80.05,94057.0,63.9454,63.9454,63.8098,63.8337,94057.0
2017-04-19 11:40:00,80.04,80.05,79.89,79.92,62947.0,63.8257,63.8337,63.7061,63.7301,62947.0
2017-04-19 11:50:00,79.93,79.97,79.8,79.83,47790.0,63.738,63.7699,63.6344,63.6583,47790.0
2017-04-19 12:00:00,79.83,79.87,79.73,79.73,63838.0,63.6583,63.6902,63.5785,63.5785,63838.0
2017-04-19 12:10:00,79.72,79.79,79.68,79.74,97215.0,63.5706,63.6264,63.5387,63.5865,97215.0
2017-04-19 12:20:00,79.75,79.85,79.74,79.85,72445.0,63.5945,63.6742,63.5865,63.6742,72445.0
2017-04-19 12:30:00,79.85,79.89,79.78,79.78,65228.0,63.6742,63.7061,63.6184,63.6184,65228.0
2017-04-19 12:40:00,79.79,79.84,79.75,79.76,46810.0,63.6264,63.6663,63.5945,63.6025,46810.0
2017-04-19 12:50:00,79.75,79.81,79.73,79.75,43577.0,63.5945,63.6423,63.5785,63.5945,43577.0
2017-04-19 13:00:00,79.75,79.79,79.68,79.7,76963.0,63.5945,63.6264,63.5387,63.5546,76963.0
2017-04-19 13:10:00,79.69,79.7,79.57,79.63,65135.0,63.5466,63.5546,63.451,63.4988,65135.0
2017-04-19 13:20:00,79.63,79.69,79.58,79.58,46411.0,63.4988,63.5466,63.4589,63.4589,46411.0
2017-04-19 13:30:00,79.57,79.65,79.56,79.58,81416.0,63.451,63.5147,63.443,63.4589,81416.0
2017-04-19 13:40:00,79.57,79.7,79.56,79.66,54322.0,63.451,63.5546,63.443,63.5227,54322.0
2017-04-19 13:50:00,79.67,79.7,79.6,79.63,54549.0,63.5307,63.5546,63.4749,63.4988,54549.0
2017-04-19 14:00:00,79.62,79.65,79.55,79.56,57574.0,63.4908,63.5147,63.435,63.443,57574.0
2017-04-19 14:10:00,79.56,79.62,79.46,79.51,53479.0,63.443,63.4908,63.3632,63.4031,53479.0
2017-04-19 14:20:00,79.51,79.55,79.46,79.5,44097.0,63.4031,63.435,63.3632,63.3951,44097.0
2017-04-19 14:30:00,79.49,79.64,79.48,79.63,76848.0,63.3872,63.5068,63.3792,63.4988,76848.0
2017-04-19 14:40:00,79.64,79.65,79.52,79.54,65225.0,63.5068,63.5147,63.4111,63.427,65225.0
2017-04-19 14:50:00,79.55,79.55,79.45,79.48,85479.0,63.435,63.435,63.3553,63.3792,85479.0
2017-04-19 15:00:00,79.49,79.6,79.44,79.58,92948.0,63.3872,63.4749,63.3473,63.4589,92948.0
2017-04-19 15:10:00,79.59,79.61,79.51,79.55,122957.0,63.4669,63.4829,63.4031,63.435,122957.0
2017-04-19 15:20:00,79.55,79.56,79.38,79.39,104296.0,63.435,63.443,63.2994,63.3074,104296.0
2017-04-19 15:30:00,79.39,79.4,79.29,79.36,142439.0,63.3074,63.3154,63.2277,63.2835,142439.0
2017-04-19 15:40:00,79.36,79.38,79.28,79.34,162464.0,63.2835,63.2994,63.2197,63.2675,162464.0
2017-04-19 15:50:00,79.34,79.41,79.3,79.36,422435.0,63.2675,63.3234,63.2357,63.2835,422435.0
2017-04-20 09:30:00,79.72,79.95,79.55,79.83,140848.0,63.5706,63.754,63.435,63.6583,140848.0
2017-04-20 09:40:00,79.85,79.89,79.56,79.56,70402.0,63.6742,63.7061,63.443,63.443,70402.0
2017-04-20 09:50:00,79.56,79.73,79.51,79.6,78031.0,63.443,63.5785,63.4031,63.4749,78031.0
2017-04-20 10:00:00,79.59,79.76,79.59,79.74,91114.0,63.4669,63.6025,63.4669,63.5865,91114.0
2017-04-20 10:10:00,79.75,79.87,79.72,79.77,110682.0,63.5945,63.6902,63.5706,63.6104,110682.0
2017-04-20 10:20:00,79.78,79.91,79.75,79.79,93441.0,63.6184,63.7221,63.5945,63.6264,93441.0
2017-04-20 10:30:00,79.8,79.83,79.72,79.8,57302.0,63.6344,63.6583,63.5706,63.6344,57302.0
2017-04-20 10:40:00,79.8,79.99,79.79,79.99,77414.0,63.6344,63.7859,63.6264,63.7859,77414.0
2017-04-20 10:50:00,79.98,80.07,79.92,80.0,79113.0,63.7779,63.8497,63.7301,63.7938,79113.0
2017-04-20 11:00:00,80.0,80.02,79.88,79.9,40958.0,63.7938,63.8098,63.6982,63.7141,40958.0
2017-04-20 11:10:00,79.9,79.99,79.85,79.98,39669.0,63.7141,63.7859,63.6742,63.7779,39669.0
2017-04-20 11:20:00,79.98,80.04,79.92,80.04,58388.0,63.7779,63.8257,63.7301,63.8257,58388.0
2017-04-20 11:30:00,80.05,80.07,79.98,80.02,57975.0,63.8337,63.8497,63.7779,63.8098,57975.0
2017-04-20 11:40:00,80.01,80.17,79.93,80.13,73188.0,63.8018,63.9294,63.738,63.8975,73188.0
2017-04-20 11:50:00,80.14,80.3,80.14,80.29,65273.0,63.9055,64.0331,63.9055,64.0251,65273.0
2017-04-20 12:00:00,80.29,80.47,80.29,80.44,90439.0,64.0251,64.1686,64.0251,64.1447,90439.0
2017-04-20 12:10:00,80.46,80.52,80.45,80.51,75265.0,64.1607,64.2085,64.1527,64.2005,75265.0
2017-04-20 12:20:00,80.5,80.56,80.48,80.52,54379.0,64.1926,64.2404,64.1766,64.2085,54379.0
2017-04-20 12:30:00,80.51,80.58,80.49,80.54,44411.0,64.2005,64.2564,64.1846,64.2245,44411.0
2017-04-20 12:40:00,80.55,80.66,80.55,80.6,60702.0,64.2324,64.3201,64.2324,64.2723,60702.0
2017-04-20 12:50:00,80.59,80.61,80.49,80.5,69861.0,64.2643,64.2803,64.1846,64.1926,69861.0
2017-04-20 13:00:00,80.5,80.54,80.46,80.47,93075.0,64.1926,64.2245,64.1607,64.1686,93075.0
2017-04-20 13:10:00,80.47,80.5,80.37,80.39,43444.0,64.1686,64.1926,64.0889,64.1048,43444.0
2017-04-20 13:20:00,80.39,80.49,80.38,80.47,51411.0,64.1048,64.1846,64.0969,64.1686,51411.0
2017-04-20 13:30:00,80.47,80.52,80.44,80.52,54402.0,64.1686,64.2085,64.1447,64.2085,54402.0
2017-04-20 13:40:00,80.52,80.57,80.5,80.55,40680.0,64.2085,64.2484,64.1926,64.2324,40680.0
2017-04-20 13:50:00,80.56,80.68,80.52,80.67,86064.0,64.2404,64.3361,64.2085,64.3281,86064.0
2017-04-20 14:00:00,80.68,80.74,80.64,80.67,90882.0,64.3361,64.3839,64.3042,64.3281,90882.0
2017-04-20 14:10:00,80.67,80.67,80.57,80.59,41190.0,64.3281,64.3281,64.2484,64.2643,41190.0
2017-04-20 14:20:00,80.58,80.64,80.56,80.61,48284.0,64.2564,64.3042,64.2404,64.2803,48284.0
2017-04-20 14:30:00,80.6,80.65,80.56,80.63,55112.0,64.2723,64.3122,64.2404,64.2962,55112.0
2017-04-20 14:40:00,80.63,80.69,80.61,80.64,50920.0,64.2962,64.3441,64.2803,64.3042,50920.0
2017-04-20 14:50:00,80.65,80.75,80.63,80.75,57734.0,64.3122,64.3919,64.2962,64.3919,57734.0
2017-04-20 15:00:00,80.74,80.75,80.63,80.7,58570.0,64.3839,64.3919,64.2962,64.352,58570.0
2017-04-20 15:10:00,80.7,80.75,80.66,80.67,46272.0,64.352,64.3919,64.3201,64.3281,46272.0
2017-04-20 15:20:00,80.68,80.68,80.58,80.63,59012.0,64.3361,64.3361,64.2564,64.2962,59012.0
2017-04-20 15:30:00,80.64,80.75,80.63,80.74,88779.0,64.3042,64.3919,64.2962,64.3839,88779.0
2017-04-20 15:40:00,80.74,80.83,80.71,80.82,110129.0,64.3839,64.4557,64.36,64.4477,110129.0
2017-04-20 15:50:00,80.81,80.89,80.75,80.76,331786.0,64.4398,64.5036,64.3919,64.3999,331786.0
2017-04-21 09:30:00,79.86,79.87,79.24,79.73,812318.0,63.6822,63.6902,63.1878,63.5785,812318.0
2017-04-21 09:40:00,79.74,80.09,79.74,79.89,156454.0,63.5865,63.8656,63.5865,63.7061,156454.0
2017-04-21 09:50:00,79.9,80.36,79.9,80.29,157310.0,63.7141,64.0809,63.7141,64.0251,157310.0
2017-04-21 10:00:00,80.3,80.32,80.13,80.28,181482.0,64.0331,64.049,63.8975,64.0171,181482.0
2017-04-21 10:10:00,80.28,80.41,80.22,80.26,110444.0,64.0171,64.1208,63.9693,64.0012,110444.0
2017-04-21 10:20:00,80.26,80.27,80.02,80.11,157673.0,64.0012,64.0092,63.8098,63.8816,157673.0
2017-04-21 10:30:00,80.1,80.12,79.73,79.74,168593.0,63.8736,63.8895,63.5785,63.5865,168593.0
2017-04-21 10:40:00,79.75,79.88,79.71,79.71,83461.0,63.5945,63.6982,63.5626,63.5626,83461.0
2017-04-21 10:50:00,79.72,79.8,79.63,79.65,56126.0,63.5706,63.6344,63.4988,63.5147,56126.0
2017-04-21 11:00:00,79.63,79.63,79.5,79.52,137459.0,63.4988,63.4988,63.3951,63.4111,137459.0
2017-04-21 11:10:00,79.51,79.64,79.34,79.64,201226.0,63.4031,63.5068,63.2675,63.5068,201226.0
2017-04-21 11:20:00,79.64,80.02,79.63,79.86,109697.0,63.5068,63.8098,63.4988,63.6822,109697.0
2017-04-21 11:30:00,79.87,79.97,79.8,79.85,166197.0,63.6902,63.7699,63.6344,63.6742,166197.0
2017-04-21 11:40:00,79.85,79.87,79.77,79.85,106021.0,63.6742,63.6902,63.6104,63.6742,106021.0
2017-04-21 11:50:00,79.85,79.87,79.78,79.79,66571.0,63.6742,63.6902,63.6184,63.6264,66571.0
2017-04-21 12:00:00,79.79,79.79,79.58,79.6,66994.0,63.6264,63.6264,63.4589,63.4749,66994.0
2017-04-21 12:10:00,79.59,79.61,79.47,79.54,81482.0,63.4669,63.4829,63.3712,63.427,81482.0
2017-04-21 12:20:00,79.54,79.55,79.44,79.45,48572.0,63.427,63.435,63.3473,63.3553,48572.0
2017-04-21 12:30:00,79.45,79.66,79.41,79.65,80933.0,63.3553,63.5227,63.3234,63.5147,80933.0
2017-04-21 12:40:00,79.65,79.67,79.56,79.6,45800.0,63.5147,63.5307,63.443,63.4749,45800.0
2017-04-21 12:50:00,79.6,79.67,79.56,79.58,39639.0,63.4749,63.5307,63.443,63.4589,39639.0
2017-04-21 13:00:00,79.59,79.6,79.51,79.53,49085.0,63.4669,63.4749,63.4031,63.4191,49085.0
2017-04-21 13:10:00,79.54,79.55,79.39,79.47,87363.0,63.427,63.435,63.3074,63.3712,87363.0
2017-04-21 13:20:00,79.47,79.57,79.47,79.55,45973.0,63.3712,63.451,63.3712,63.435,45973.0
2017-04-21 13:30:00,79.55,79.58,79.51,79.51,54274.0,63.435,63.4589,63.4031,63.4031,54274.0
2017-04-21 13:40:00,79.51,79.55,79.49,79.52,46510.0,63.4031,63.435,63.3872,63.4111,46510.0
2017-04-21 13:50:00,79.52,79.77,79.51,79.71,105931.0,63.4111,63.6104,63.4031,63.5626,105931.0
2017-04-21 14:00:00,79.7,79.79,79.68,79.76,63107.0,63.5546,63.6264,63.5387,63.6025,63107.0
2017-04-21 14:10:00,79.76,79.77,79.68,79.69,50462.0,63.6025,63.6104,63.5387,63.5466,50462.0
2017-04-21 14:20:00,79.68,79.89,79.67,79.89,61089.0,63.5387,63.7061,63.5307,63.7061,61089.0
2017-04-21 14:30:00,79.89,79.97,79.87,79.91,164025.0,63.7061,63.7699,63.6902,63.7221,164025.0
2017-04-21 14:40:00,79.9,79.94,79.82,79.84,57807.0,63.7141,63.746,63.6503,63.6663,57807.0
2017-04-21 14:50:00,79.83,79.89,79.77,79.84,57893.0,63.6583,63.7061,63.6104,63.6663,57893.0
2017-04-21 15:00:00,79.84,79.85,79.7,79.78,69234.0,63.6663,63.6742,63.5546,63.6184,69234.0
2017-04-21 15:10:00,79.77,79.77,79.71,79.72,78210.0,63.6104,63.6104,63.5626,63.5706,78210.0
2017-04-21 15:20:00,79.72,79.95,79.7,79.94,89422.0,63.5706,63.754,63.5546,63.746,89422.0
2017-04-21 15:30:00,79.94,79.94,79.83,79.89,110120.0,63.746,63.746,63.6583,63.7061,110120.0
2017-04-21 15:40:00,79.89,79.99,79.87,79.94,151649.0,63.7061,63.7859,63.6902,63.746,151649.0
2017-04-21 15:50:00,79.95,79.95,79.8,79.82,346963.0,63.754,63.754,63.6344,63.6503,346963.0
2017-04-24 09:30:00,81.02,81.36,80.85,81.34,295503.0,64.6072,64.8783,64.4717,64.8624,295503.0
2017-04-24 09:40:00,81.36,81.51,81.17,81.2,123753.0,64.8783,64.998,64.7268,64.7508,123753.0
2017-04-24 09:50:00,81.2,81.32,81.12,81.29,153337.0,64.7508,64.8464,64.687,64.8225,153337.0
2017-04-24 10:00:00,81.29,81.46,81.24,81.26,129650.0,64.8225,64.9581,64.7827,64.7986,129650.0
2017-04-24 10:10:00,81.25,81.44,81.2,81.31,81486.0,64.7906,64.9421,64.7508,64.8385,81486.0
2017-04-24 10:20:00,81.31,81.34,81.13,81.2,72070.0,64.8385,64.8624,64.6949,64.7508,72070.0
2017-04-24 10:30:00,81.2,81.24,81.09,81.13,93599.0,64.7508,64.7827,64.663,64.6949,93599.0
2017-04-24 10:40:00,81.13,81.25,81.12,81.21,120438.0,64.6949,64.7906,64.687,64.7587,120438.0
2017-04-24 10:50:00,81.2,81.21,81.1,81.14,50588.0,64.7508,64.7587,64.671,64.7029,50588.0
2017-04-24 11:00:00,81.14,81.19,81.13,81.15,43740.0,64.7029,64.7428,64.6949,64.7109,43740.0
2017-04-24 11:10:00,81.14,81.15,80.93,81.02,114182.0,64.7029,64.7109,64.5355,64.6072,114182.0
2017-04-24 11:20:00,81.02,81.25,81.01,81.25,70881.0,64.6072,64.7906,64.5992,64.7906,70881.0
2017-04-24 11:30:00,81.27,81.29,81.23,81.26,77036.0,64.8066,64.8225,64.7747,64.7986,77036.0
2017-04-24 11:40:00,81.26,81.28,81.18,81.25,44660.0,64.7986,64.8145,64.7348,64.7906,44660.0
2017-04-24 11:50:00,81.25,81.25,81.19,81.2,46455.0,64.7906,64.7906,64.7428,64.7508,46455.0
2017-04-24 12:00:00,81.21,81.3,81.2,81.28,53852.0,64.7587,64.8305,64.7508,64.8145,53852.0
2017-04-24 12:10:00,81.28,81.32,81.25,81.3,44038.0,64.8145,64.8464,64.7906,64.8305,44038.0
2017-04-24 12:20:00,81.3,81.31,81.19,81.2,80211.0,64.8305,64.8385,64.7428,64.7508,80211.0
2017-04-24 12:30:00,81.2,81.22,81.14,81.17,42215.0,64.7508,64.7667,64.7029,64.7268,42215.0
2017-04-24 12:40:00,81.17,81.17,81.11,81.12,34817.0,64.7268,64.7268,64.679,64.687,34817.0
2017-04-24 12:50:00,81.12,81.13,81.05,81.13,95251.0,64.687,64.6949,64.6311,64.6949,95251.0
2017-04-24 13:00:00,81.13,81.17,81.06,81.07,95062.0,64.6949,64.7268,64.6391,64.6471,95062.0
2017-04-24 13:10:00,81.07,81.11,81.03,81.1,111166.0,64.6471,64.679,64.6152,64.671,111166.0
2017-04-24 13:20:00,81.1,81.11,81.06,81.09,68066.0,64.671,64.679,64.6391,64.663,68066.0
2017-04-24 13:30:00,81.1,81.11,81.04,81.06,62344.0,64.671,64.679,64.6232,64.6391,62344.0
2017-04-24 13:40:00,81.06,81.07,80.98,81.02,39479.0,64.6391,64.6471,64.5753,64.6072,39479.0
2017-04-24 13:50:00,81.03,81.08,80.99,81.04,58344.0,64.6152,64.6551,64.5833,64.6232,58344.0
2017-04-24 14:00:00,81.04,81.12,81.03,81.11,88921.0,64.6232,64.687,64.6152,64.679,88921.0
2017-04-24 14:10:00,81.12,81.17,81.05,81.1,102708.0,64.687,64.7268,64.6311,64.671,102708.0
2017-04-24 14:20:00,81.11,81.18,81.08,81.15,123316.0,64.679,64.7348,64.6551,64.7109,123316.0
2017-04-24 14:30:00,81.15,81.17,81.13,81.14,52742.0,64.7109,64.7268,64.6949,64.7029,52742.0
2017-04-24 14:40:00,81.13,81.15,81.09,81.13,81314.0,64.6949,64.7109,64.663,64.6949,81314.0
2017-04-24 14:50:00,81.12,81.18,81.09,81.15,64733.0,64.687,64.7348,64.663,64.7109,64733.0
2017-04-24 15:00:00,81.15,81.24,81.13,81.23,128240.0,64.7109,64.7827,64.6949,64.7747,128240.0
2017-04-24 15:10:00,81.23,81.24,81.16,81.16,98013.0,64.7747,64.7827,64.7189,64.7189,98013.0
2017-04-24 15:20:00,81.17,81.21,81.16,81.19,98708.0,64.7268,64.7587,64.7189,64.7428,98708.0
2017-04-24 15:30:00,81.19,81.19,81.04,81.06,138455.0,64.7428,64.7428,64.6232,64.6391,138455.0
2017-04-24 15:40:00,81.06,81.11,81.04,81.06,169769.0,64.6391,64.679,64.6232,64.6391,169769.0
2017-04-24 15:50:00,81.06,81.13,81.05,81.07,429876.0,64.6391,64.6949,64.6311,64.6471,429876.0
2017-04-25 09:30:00,81.3,81.44,81.12,81.27,203854.0,64.8305,64.9421,64.687,64.8066,203854.0
2017-04-25 09:40:00,81.28,81.33,81.11,81.29,164174.0,64.8145,64.8544,64.679,64.8225,164174.0
2017-04-25 09:50:00,81.3,81.33,81.14,81.15,78944.0,64.8305,64.8544,64.7029,64.7109,78944.0
2017-04-25 10:00:00,81.14,81.57,81.13,81.55,167448.0,64.7029,65.0458,64.6949,65.0299,167448.0
2017-04-25 10:10:00,81.55,81.6,81.47,81.51,164641.0,65.0299,65.0697,64.9661,64.998,164641.0
2017-04-25 10:20:00,81.51,81.64,81.4,81.44,181433.0,64.998,65.1016,64.9102,64.9421,181433.0
2017-04-25 10:30:00,81.44,81.45,81.34,81.41,117741.0,64.9421,64.9501,64.8624,64.9182,117741.0
2017-04-25 10:40:00,81.41,81.57,81.39,81.53,116202.0,64.9182,65.0458,64.9023,65.0139,116202.0
2017-04-25 10:50:00,81.53,81.75,81.51,81.65,100555.0,65.0139,65.1893,64.998,65.1096,100555.0
2017-04-25 11:00:00,81.65,81.71,81.55,81.7,101012.0,65.1096,65.1574,65.0299,65.1495,101012.0
2017-04-25 11:10:00,81.7,81.84,81.69,81.77,121096.0,65.1495,65.2611,65.1415,65.2053,121096.0
2017-04-25 11:20:00,81.76,82.2,81.76,82.19,272960.0,65.1973,65.5482,65.1973,65.5402,272960.0
2017-04-25 11:30:00,82.18,82.2,81.94,82.06,158969.0,65.5322,65.5482,65.3408,65.4365,158969.0
2017-04-25 11:40:00,82.06,82.07,82.0,82.04,86107.0,65.4365,65.4445,65.3887,65.4206,86107.0
2017-04-25 11:50:00,82.04,82.08,82.0,82.01,62077.0,65.4206,65.4525,65.3887,65.3967,62077.0
2017-04-25 12:00:00,82.0,82.13,81.98,82.02,96356.0,65.3887,65.4924,65.3727,65.4046,96356.0
2017-04-25 12:10:00,82.02,82.08,82.0,82.07,75740.0,65.4046,65.4525,65.3887,65.4445,75740.0
2017-04-25 12:20:00,82.07,82.1,82.04,82.08,59143.0,65.4445,65.4684,65.4206,65.4525,59143.0
2017-04-25 12:30:00,82.07,82.09,81.99,82.0,94682.0,65.4445,65.4605,65.3807,65.3887,94682.0
2017-04-25 12:40:00,82.0,82.04,81.98,82.0,139810.0,65.3887,65.4206,65.3727,65.3887,139810.0
2017-04-25 12:50:00,81.99,82.05,81.97,81.99,43622.0,65.3807,65.4286,65.3648,65.3807,43622.0
2017-04-25 13:00:00,82.0,82.07,81.99,82.06,59269.0,65.3887,65.4445,65.3807,65.4365,59269.0
2017-04-25 13:10:00,82.06,82.15,82.05,82.15,97372.0,65.4365,65.5083,65.4286,65.5083,97372.0
2017-04-25 13:20:00,82.15,82.15,82.05,82.06,50322.0,65.5083,65.5083,65.4286,65.4365,50322.0
2017-04-25 13:30:00,82.06,82.07,81.95,81.97,101003.0,65.4365,65.4445,65.3488,65.3648,101003.0
2017-04-25 13:40:00,81.97,81.97,81.86,81.86,86278.0,65.3648,65.3648,65.2771,65.2771,86278.0
2017-04-25 13:50:00,81.85,81.95,81.85,81.91,94090.0,65.2691,65.3488,65.2691,65.3169,94090.0
2017-04-25 14:00:00,81.92,81.92,81.87,81.9,45258.0,65.3249,65.3249,65.285,65.309,45258.0
2017-04-25 14:10:00,81.9,81.97,81.89,81.93,70630.0,65.309,65.3648,65.301,65.3329,70630.0
2017-04-25 14:20:00,81.93,81.98,81.9,81.91,75591.0,65.3329,65.3727,65.309,65.3169,75591.0
2017-04-25 14:30:00,81.92,82.07,81.9,82.06,93531.0,65.3249,65.4445,65.309,65.4365,93531.0
2017-04-25 14:40:00,82.06,82.06,81.97,82.03,100356.0,65.4365,65.4365,65.3648,65.4126,100356.0
2017-04-25 14:50:00,82.03,82.12,81.99,82.11,119012.0,65.4126,65.4844,65.3807,65.4764,119012.0
2017-04-25 15:00:00,82.11,82.32,82.04,82.29,160857.0,65.4764,65.6439,65.4206,65.6199,160857.0
2017-04-25 15:10:00,82.29,82.31,82.23,82.31,188677.0,65.6199,65.6359,65.5721,65.6359,188677.0
2017-04-25 15:20:00,82.3,82.35,82.24,82.3,187326.0,65.6279,65.6678,65.5801,65.6279,187326.0
2017-04-25 15:30:00,82.3,82.43,82.25,82.41,234206.0,65.6279,65.7316,65.588,65.7156,234206.0
2017-04-25 15:40:00,82.41,82.43,82.3,82.39,251773.0,65.7156,65.7316,65.6279,65.6997,251773.0
2017-04-25 15:50:00,82.38,82.39,82.25,82.36,618830.0,65.6917,65.6997,65.588,65.6758,618830.0
2017-04-26 09:30:00,82.17,82.87,82.01,82.83,452991.0,65.5243,66.0825,65.3967,66.0506,452991.0
2017-04-26 09:40:00,82.85,82.92,81.57,81.77,440554.0,66.0665,66.1223,65.0458,65.2053,440554.0
2017-04-26 09:50:00,81.77,81.86,81.52,81.57,212794.0,65.2053,65.2771,65.0059,65.0458,212794.0
2017-04-26 10:00:00,81.55,81.75,81.48,81.7,234468.0,65.0299,65.1893,64.974,65.1495,234468.0
2017-04-26 10:10:00,81.7,81.75,81.48,81.65,157730.0,65.1495,65.1893,64.974,65.1096,157730.0
2017-04-26 10:20:00,81.65,81.67,81.3,81.3,217476.0,65.1096,65.1255,64.8305,64.8305,217476.0
2017-04-26 10:30:00,81.33,81.53,81.25,81.51,162600.0,64.8544,65.0139,64.7906,64.998,162600.0
2017-04-26 10:40:00,81.51,81.57,81.32,81.42,122934.0,64.998,65.0458,64.8464,64.9262,122934.0
2017-04-26 10:50:00,81.42,81.57,81.42,81.51,75401.0,64.9262,65.0458,64.9262,64.998,75401.0
2017-04-26 11:00:00,81.51,81.54,81.32,81.37,122452.0,64.998,65.0219,64.8464,64.8863,122452.0
2017-04-26 11:10:00,81.38,81.47,81.21,81.23,133016.0,64.8943,64.9661,64.7587,64.7747,133016.0
2017-04-26 11:20:00,81.24,81.34,81.15,81.16,196531.0,64.7827,64.8624,64.7109,64.7189,196531.0
2017-04-26 11:30:00,81.15,81.33,81.09,81.32,146151.0,64.7109,64.8544,64.663,64.8464,146151.0
2017-04-26 11:40:00,81.31,81.4,80.95,80.99,140023.0,64.8385,64.9102,64.5514,64.5833,140023.0
2017-04-26 11:50:00,80.98,81.04,80.91,81.0,83264.0,64.5753,64.6232,64.5195,64.5913,83264.0
2017-04-26 12:00:00,81.0,81.15,80.98,81.02,83808.0,64.5913,64.7109,64.5753,64.6072,83808.0
2017-04-26 12:10:00,81.03,81.09,80.95,80.97,75575.0,64.6152,64.663,64.5514,64.5673,75575.0
2017-04-26 12:20:00,80.97,80.99,80.8,80.81,72045.0,64.5673,64.5833,64.4318,64.4398,72045.0
2017-04-26 12:30:00,80.81,80.99,80.79,80.97,58056.0,64.4398,64.5833,64.4238,64.5673,58056.0
2017-04-26 12:40:00,80.98,81.06,80.84,80.91,159416.0,64.5753,64.6391,64.4637,64.5195,159416.0
2017-04-26 12:50:00,80.91,81.07,80.9,81.04,91350.0,64.5195,64.6471,64.5115,64.6232,91350.0
2017-04-26 13:00:00,81.04,81.2,81.02,81.2,109716.0,64.6232,64.7508,64.6072,64.7508,109716.0
2017-04-26 13:10:00,81.21,81.49,81.2,81.42,164154.0,64.7587,64.982,64.7508,64.9262,164154.0
2017-04-26 13:20:00,81.42,81.45,81.21,81.25,89603.0,64.9262,64.9501,64.7587,64.7906,89603.0
2017-04-26 13:30:00,81.23,81.28,81.1,81.27,54396.0,64.7747,64.8145,64.671,64.8066,54396.0
2017-04-26 13:40:00,81.27,81.37,81.13,81.24,122462.0,64.8066,64.8863,64.6949,64.7827,122462.0
2017-04-26 13:50:00,81.25,81.3,81.15,81.17,77100.0,64.7906,64.8305,64.7109,64.7268,77100.0
2017-04-26 14:00:00,81.16,81.18,81.09,81.14,64826.0,64.7189,64.7348,64.663,64.7029,64826.0
2017-04-26 14:10:00,81.16,81.2,81.12,81.13,54750.0,64.7189,64.7508,64.687,64.6949,54750.0
2017-04-26 14:20:00,81.13,81.38,81.12,81.28,160548.0,64.6949,64.8943,64.687,64.8145,160548.0
2017-04-26 14:30:00,81.28,81.41,81.28,81.31,73475.0,64.8145,64.9182,64.8145,64.8385,73475.0
2017-04-26 14:40:00,81.31,81.33,81.23,81.3,120314.0,64.8385,64.8544,64.7747,64.8305,120314.0
2017-04-26 14:50:00,81.3,81.3,81.2,81.2,74915.0,64.8305,64.8305,64.7508,64.7508,74915.0
2017-04-26 15:00:00,81.2,81.29,81.14,81.25,74876.0,64.7508,64.8225,64.7029,64.7906,74876.0
2017-04-26 15:10:00,81.25,81.27,81.19,81.23,112928.0,64.7906,64.8066,64.7428,64.7747,112928.0
2017-04-26 15:20:00,81.24,81.29,81.18,81.27,160519.0,64.7827,64.8225,64.7348,64.8066,160519.0
2017-04-26 15:30:00,81.27,81.28,81.14,81.19,185792.0,64.8066,64.8145,64.7029,64.7428,185792.0
2017-04-26 15:40:00,81.18,81.18,81.03,81.05,141838.0,64.7348,64.7348,64.6152,64.6311,141838.0
2017-04-26 15:50:00,81.05,81.24,81.04,81.1,466801.0,64.6311,64.7827,64.6232,64.671,466801.0
2017-04-27 09:30:00,80.75,81.0,80.53,80.94,264988.0,64.7904,64.991,64.6139,64.9428,264988.0
2017-04-27 09:40:00,80.95,81.27,80.9,81.23,199718.0,64.9509,65.2076,64.9107,65.1755,199718.0
2017-04-27 09:50:00,81.23,81.26,80.96,80.99,86780.0,65.1755,65.1996,64.9589,64.9829,86780.0
2017-04-27 10:00:00,81.0,81.05,80.92,80.96,160271.0,64.991,65.0311,64.9268,64.9589,160271.0
2017-04-27 10:10:00,80.95,81.16,80.9,81.1,125952.0,64.9509,65.1193,64.9107,65.0712,125952.0
2017-04-27 10:20:00,81.11,81.11,80.98,81.01,78688.0,65.0792,65.0792,64.9749,64.999,78688.0
2017-04-27 10:30:00,81.01,81.21,81.01,81.11,137690.0,64.999,65.1595,64.999,65.0792,137690.0
2017-04-27 10:40:00,81.1,81.13,80.94,80.95,137877.0,65.0712,65.0953,64.9428,64.9509,137877.0
2017-04-27 10:50:00,80.94,80.96,80.77,80.86,131646.0,64.9428,64.9589,64.8064,64.8786,131646.0
2017-04-27 11:00:00,80.86,80.89,80.72,80.74,99348.0,64.8786,64.9027,64.7663,64.7824,99348.0
2017-04-27 11:10:00,80.73,80.76,80.63,80.64,101566.0,64.7743,64.7984,64.6941,64.7021,101566.0
2017-04-27 11:20:00,80.64,80.79,80.64,80.74,86192.0,64.7021,64.8225,64.7021,64.7824,86192.0
2017-04-27 11:30:00,80.74,80.77,80.61,80.61,69699.0,64.7824,64.8064,64.678,64.678,69699.0
2017-04-27 11:40:00,80.62,80.65,80.46,80.46,112247.0,64.6861,64.7101,64.5577,64.5577,112247.0
2017-04-27 11:50:00,80.46,80.47,80.36,80.44,165371.0,64.5577,64.5657,64.4775,64.5416,165371.0
2017-04-27 12:00:00,80.44,80.62,80.44,80.61,75031.0,64.5416,64.6861,64.5416,64.678,75031.0
2017-04-27 12:10:00,80.62,80.66,80.59,80.65,50348.0,64.6861,64.7182,64.662,64.7101,50348.0
2017-04-27 12:20:00,80.65,80.66,80.6,80.62,62722.0,64.7101,64.7182,64.67,64.6861,62722.0
2017-04-27 12:30:00,80.62,80.63,80.51,80.57,82653.0,64.6861,64.6941,64.5978,64.646,82653.0
2017-04-27 12:40:00,80.58,80.63,80.57,80.6,64853.0,64.654,64.6941,64.646,64.67,64853.0
2017-04-27 12:50:00,80.6,80.7,80.59,80.7,93510.0,64.67,64.7503,64.662,64.7503,93510.0
2017-04-27 13:00:00,80.7,80.74,80.66,80.7,60204.0,64.7503,64.7824,64.7182,64.7503,60204.0
2017-04-27 13:10:00,80.69,80.72,80.66,80.67,47280.0,64.7422,64.7663,64.7182,64.7262,47280.0
2017-04-27 13:20:00,80.67,80.74,80.66,80.74,51606.0,64.7262,64.7824,64.7182,64.7824,51606.0
2017-04-27 13:30:00,80.73,80.76,80.68,80.73,61788.0,64.7743,64.7984,64.7342,64.7743,61788.0
2017-04-27 13:40:00,80.73,80.78,80.71,80.71,46713.0,64.7743,64.8144,64.7583,64.7583,46713.0
2017-04-27 13:50:00,80.72,80.77,80.69,80.77,44789.0,64.7663,64.8064,64.7422,64.8064,44789.0
2017-04-27 14:00:00,80.77,80.83,80.76,80.82,63446.0,64.8064,64.8546,64.7984,64.8465,63446.0
2017-04-27 14:10:00,80.82,80.86,80.78,80.86,89501.0,64.8465,64.8786,64.8144,64.8786,89501.0
2017-04-27 14:20:00,80.85,80.85,80.73,80.78,61651.0,64.8706,64.8706,64.7743,64.8144,61651.0
2017-04-27 14:30:00,80.78,80.85,80.75,80.83,91105.0,64.8144,64.8706,64.7904,64.8546,91105.0
2017-04-27 14:40:00,80.83,80.86,80.77,80.77,65040.0,64.8546,64.8786,64.8064,64.8064,65040.0
2017-04-27 14:50:00,80.77,80.78,80.7,80.7,68670.0,64.8064,64.8144,64.7503,64.7503,68670.0
2017-04-27 15:00:00,80.7,80.75,80.61,80.66,88519.0,64.7503,64.7904,64.678,64.7182,88519.0
2017-04-27 15:10:00,80.66,80.75,80.64,80.73,81989.0,64.7182,64.7904,64.7021,64.7743,81989.0
2017-04-27 15:20:00,80.72,80.79,80.69,80.78,90534.0,64.7663,64.8225,64.7422,64.8144,90534.0
2017-04-27 15:30:00,80.78,80.85,80.77,80.81,113372.0,64.8144,64.8706,64.8064,64.8385,113372.0
2017-04-27 15:40:00,80.82,80.91,80.81,80.84,205816.0,64.8465,64.9188,64.8385,64.8626,205816.0
2017-04-27 15:50:00,80.84,80.85,80.71,80.81,414232.0,64.8626,64.8706,64.7583,64.8385,414232.0
2017-04-28 09:30:00,81.09,81.11,80.36,80.4,214453.0,65.0632,65.0792,64.4775,64.5096,214453.0
2017-04-28 09:40:00,80.43,80.62,80.33,80.33,111167.0,64.5336,64.6861,64.4534,64.4534,111167.0
2017-04-28 09:50:00,80.33,80.35,80.12,80.15,99927.0,64.4534,64.4694,64.2849,64.309,99927.0
2017-04-28 10:00:00,80.16,80.27,80.11,80.15,116182.0,64.317,64.4052,64.2769,64.309,116182.0
2017-04-28 10:10:00,80.16,80.24,80.05,80.13,61240.0,64.317,64.3812,64.2287,64.2929,61240.0
2017-04-28 10:20:00,80.13,80.22,80.1,80.2,103507.0,64.2929,64.3651,64.2688,64.3491,103507.0
2017-04-28 10:30:00,80.19,80.19,80.07,80.07,83770.0,64.3411,64.3411,64.2448,64.2448,83770.0
2017-04-28 10:40:00,80.07,80.12,79.94,79.95,140678.0,64.2448,64.2849,64.1405,64.1485,140678.0
2017-04-28 10:50:00,79.94,80.1,79.91,80.08,174075.0,64.1405,64.2688,64.1164,64.2528,174075.0
2017-04-28 11:00:00,80.07,80.13,80.01,80.02,102903.0,64.2448,64.2929,64.1966,64.2047,102903.0
2017-04-28 11:10:00,80.03,80.09,79.95,80.02,115265.0,64.2127,64.2608,64.1485,64.2047,115265.0
2017-04-28 11:20:00,80.02,80.03,79.86,79.87,225644.0,64.2047,64.2127,64.0763,64.0843,225644.0
2017-04-28 11:30:00,79.88,79.89,79.64,79.65,190446.0,64.0923,64.1004,63.8998,63.9078,190446.0
2017-04-28 11:40:00,79.65,79.68,79.38,79.45,852451.0,63.9078,63.9319,63.6911,63.7473,852451.0
2017-04-28 11:50:00,79.45,79.47,79.35,79.38,203193.0,63.7473,63.7634,63.6671,63.6911,203193.0
2017-04-28 12:00:00,79.39,79.5,79.38,79.47,193982.0,63.6992,63.7874,63.6911,63.7634,193982.0
2017-04-28 12:10:00,79.48,79.5,79.41,79.48,147407.0,63.7714,63.7874,63.7152,63.7714,147407.0
2017-04-28 12:20:00,79.48,79.54,79.38,79.39,94707.0,63.7714,63.8195,63.6911,63.6992,94707.0
2017-04-28 12:30:00,79.4,79.43,79.24,79.25,104851.0,63.7072,63.7313,63.5788,63.5868,104851.0
2017-04-28 12:40:00,79.25,79.32,79.19,79.23,92360.0,63.5868,63.643,63.5387,63.5708,92360.0
2017-04-28 12:50:00,79.23,79.28,79.14,79.2,121193.0,63.5708,63.6109,63.4986,63.5467,121193.0
2017-04-28 13:00:00,79.2,79.22,79.15,79.15,77335.0,63.5467,63.5628,63.5066,63.5066,77335.0
2017-04-28 13:10:00,79.16,79.24,79.08,79.17,103828.0,63.5146,63.5788,63.4504,63.5227,103828.0
2017-04-28 13:20:00,79.17,79.21,79.12,79.2,84287.0,63.5227,63.5547,63.4825,63.5467,84287.0
2017-04-28 13:30:00,79.2,79.21,79.08,79.09,132296.0,63.5467,63.5547,63.4504,63.4585,132296.0
2017-04-28 13:40:00,79.09,79.1,79.03,79.05,70225.0,63.4585,63.4665,63.4103,63.4264,70225.0
2017-04-28 13:50:00,79.05,79.06,78.95,78.95,92629.0,63.4264,63.4344,63.3461,63.3461,92629.0
2017-04-28 14:00:00,78.95,79.02,78.95,79.02,170195.0,63.3461,63.4023,63.3461,63.4023,170195.0
2017-04-28 14:10:00,79.01,79.03,78.96,78.96,143896.0,63.3943,63.4103,63.3542,63.3542,143896.0
2017-04-28 14:20:00,78.97,78.98,78.83,78.86,163333.0,63.3622,63.3702,63.2499,63.2739,163333.0
2017-04-28 14:30:00,78.86,78.87,78.77,78.77,175090.0,63.2739,63.2819,63.2017,63.2017,175090.0
2017-04-28 14:40:00,78.78,78.86,78.77,78.8,133267.0,63.2097,63.2739,63.2017,63.2258,133267.0
2017-04-28 14:50:00,78.8,78.81,78.66,78.78,299163.0,63.2258,63.2338,63.1135,63.2097,299163.0
2017-04-28 15:00:00,78.78,78.81,78.66,78.75,284408.0,63.2097,63.2338,63.1135,63.1857,284408.0
2017-04-28 15:10:00,78.75,78.75,78.65,78.72,228839.0,63.1857,63.1857,63.1054,63.1616,228839.0
2017-04-28 15:20:00,78.72,78.81,78.71,78.76,218186.0,63.1616,63.2338,63.1536,63.1937,218186.0
2017-04-28 15:30:00,78.75,79.02,78.75,79.01,311599.0,63.1857,63.4023,63.1857,63.3943,311599.0
2017-04-28 15:40:00,79.01,79.06,78.95,79.05,306319.0,63.3943,63.4344,63.3461,63.4264,306319.0
2017-04-28 15:50:00,79.05,79.25,79.04,79.18,846315.0,63.4264,63.5868,63.4183,63.5307,846315.0
2017-05-01 09:30:00,79.25,79.5,79.09,79.09,218459.0,63.5868,63.7874,63.4585,63.4585,218459.0
2017-05-01 09:40:00,79.1,79.17,78.96,79.02,149130.0,63.4665,63.5227,63.3542,63.4023,149130.0
2017-05-01 09:50:00,79.03,79.14,78.96,79.12,131271.0,63.4103,63.4986,63.3542,63.4825,131271.0
2017-05-01 10:00:00,79.12,79.16,78.77,78.77,145775.0,63.4825,63.5146,63.2017,63.2017,145775.0
2017-05-01 10:10:00,78.76,78.76,78.43,78.52,229541.0,63.1937,63.1937,62.9289,63.0011,229541.0
2017-05-01 10:20:00,78.51,78.7,78.4,78.65,111605.0,62.9931,63.1455,62.9048,63.1054,111605.0
2017-05-01 10:30:00,78.66,78.81,78.62,78.68,119080.0,63.1135,63.2338,63.0814,63.1295,119080.0
2017-05-01 10:40:00,78.69,78.82,78.67,78.81,54411.0,63.1375,63.2418,63.1215,63.2338,54411.0
2017-05-01 10:50:00,78.81,78.82,78.65,78.75,55846.0,63.2338,63.2418,63.1054,63.1857,55846.0
2017-05-01 11:00:00,78.75,78.86,78.74,78.8,64525.0,63.1857,63.2739,63.1776,63.2258,64525.0
2017-05-01 11:10:00,78.81,78.9,78.8,78.86,54550.0,63.2338,63.306,63.2258,63.2739,54550.0
2017-05-01 11:20:00,78.87,78.95,78.86,78.9,48358.0,63.2819,63.3461,63.2739,63.306,48358.0
2017-05-01 11:30:00,78.91,78.91,78.82,78.87,37837.0,63.314,63.314,63.2418,63.2819,37837.0
2017-05-01 11:40:00,78.86,78.9,78.81,78.9,70018.0,63.2739,63.306,63.2338,63.306,70018.0
2017-05-01 11:50:00,78.91,79.03,78.9,79.03,28588.0,63.314,63.4103,63.306,63.4103,28588.0
2017-05-01 12:00:00,79.03,79.06,79.0,79.05,40350.0,63.4103,63.4344,63.3863,63.4264,40350.0
2017-05-01 12:10:00,79.06,79.09,79.0,79.05,33507.0,63.4344,63.4585,63.3863,63.4264,33507.0
2017-05-01 12:20:00,79.05,79.05,78.89,78.89,63764.0,63.4264,63.4264,63.298,63.298,63764.0
2017-05-01 12:30:00,78.9,78.96,78.88,78.9,52747.0,63.306,63.3542,63.29,63.306,52747.0
2017-05-01 12:40:00,78.9,78.93,78.85,78.86,86028.0,63.306,63.3301,63.2659,63.2739,86028.0
2017-05-01 12:50:00,78.87,78.9,78.77,78.88,109531.0,63.2819,63.306,63.2017,63.29,109531.0
2017-05-01 13:00:00,78.89,78.94,78.86,78.88,76269.0,63.298,63.3381,63.2739,63.29,76269.0
2017-05-01 13:10:00,78.89,78.91,78.85,78.9,59091.0,63.298,63.314,63.2659,63.306,59091.0
2017-05-01 13:20:00,78.91,78.94,78.9,78.91,92684.0,63.314,63.3381,63.306,63.314,92684.0
2017-05-01 13:30:00,78.9,78.92,78.87,78.91,56146.0,63.306,63.3221,63.2819,63.314,56146.0
2017-05-01 13:40:00,78.9,78.96,78.9,78.95,67516.0,63.306,63.3542,63.306,63.3461,67516.0
2017-05-01 13:50:00,78.94,79.0,78.93,79.0,131580.0,63.3381,63.3863,63.3301,63.3863,131580.0
2017-05-01 14:00:00,79.0,79.03,78.95,79.02,157864.0,63.3863,63.4103,63.3461,63.4023,157864.0
2017-05-01 14:10:00,79.02,79.12,79.01,79.09,94734.0,63.4023,63.4825,63.3943,63.4585,94734.0
2017-05-01 14:20:00,79.09,79.12,79.07,79.08,65800.0,63.4585,63.4825,63.4424,63.4504,65800.0
2017-05-01 14:30:00,79.07,79.18,79.06,79.17,136990.0,63.4424,63.5307,63.4344,63.5227,136990.0
2017-05-01 14:40:00,79.17,79.19,79.15,79.17,73735.0,63.5227,63.5387,63.5066,63.5227,73735.0
2017-05-01 14:50:00,79.17,79.2,79.14,79.19,101712.0,63.5227,63.5467,63.4986,63.5387,101712.0
2017-05-01 15:00:00,79.19,79.21,79.13,79.14,92057.0,63.5387,63.5547,63.4906,63.4986,92057.0
2017-05-01 15:10:00,79.14,79.17,79.12,79.16,114559.0,63.4986,63.5227,63.4825,63.5146,114559.0
2017-05-01 15:20:00,79.16,79.22,79.14,79.2,111535.0,63.5146,63.5628,63.4986,63.5467,111535.0
2017-05-01 15:30:00,79.2,79.3,79.19,79.29,135717.0,63.5467,63.627,63.5387,63.6189,135717.0
2017-05-01 15:40:00,79.28,79.33,79.25,79.33,135343.0,63.6109,63.651,63.5868,63.651,135343.0
2017-05-01 15:50:00,79.33,79.35,79.28,79.29,406986.0,63.651,63.6671,63.6109,63.6189,406986.0
2017-05-02 09:30:00,79.16,79.3,78.9,79.0,212091.0,63.5146,63.627,63.306,63.3863,212091.0
2017-05-02 09:40:00,79.0,79.03,78.86,78.86,211914.0,63.3863,63.4103,63.2739,63.2739,211914.0
2017-05-02 09:50:00,78.86,79.06,78.79,79.0,173460.0,63.2739,63.4344,63.2178,63.3863,173460.0
2017-05-02 10:00:00,78.98,79.23,78.96,79.19,175752.0,63.3702,63.5708,63.3542,63.5387,175752.0
2017-05-02 10:10:00,79.19,79.41,79.19,79.34,104330.0,63.5387,63.7152,63.5387,63.6591,104330.0
2017-05-02 10:20:00,79.34,79.41,79.21,79.36,86765.0,63.6591,63.7152,63.5547,63.6751,86765.0
2017-05-02 10:30:00,79.35,79.37,79.26,79.27,77486.0,63.6671,63.6831,63.5949,63.6029,77486.0
2017-05-02 10:40:00,79.27,79.29,79.21,79.29,73302.0,63.6029,63.6189,63.5547,63.6189,73302.0
2017-05-02 10:50:00,79.28,79.29,79.2,79.22,61352.0,63.6109,63.6189,63.5467,63.5628,61352.0
2017-05-02 11:00:00,79.23,79.3,79.21,79.24,106218.0,63.5708,63.627,63.5547,63.5788,106218.0
2017-05-02 11:10:00,79.24,79.27,79.18,79.22,59205.0,63.5788,63.6029,63.5307,63.5628,59205.0
2017-05-02 11:20:00,79.23,79.23,79.14,79.2,67506.0,63.5708,63.5708,63.4986,63.5467,67506.0
2017-05-02 11:30:00,79.2,79.21,79.13,79.15,116185.0,63.5467,63.5547,63.4906,63.5066,116185.0
2017-05-02 11:40:00,79.15,79.32,79.15,79.26,125192.0,63.5066,63.643,63.5066,63.5949,125192.0
2017-05-02 11:50:00,79.26,79.3,79.23,79.29,60516.0,63.5949,63.627,63.5708,63.6189,60516.0
2017-05-02 12:00:00,79.3,79.37,79.27,79.36,62034.0,63.627,63.6831,63.6029,63.6751,62034.0
2017-05-02 12:10:00,79.36,79.38,79.33,79.35,62897.0,63.6751,63.6911,63.651,63.6671,62897.0
2017-05-02 12:20:00,79.35,79.41,79.33,79.34,118233.0,63.6671,63.7152,63.651,63.6591,118233.0
2017-05-02 12:30:00,79.34,79.41,79.29,79.39,182536.0,63.6591,63.7152,63.6189,63.6992,182536.0
2017-05-02 12:40:00,79.39,79.39,79.31,79.36,64073.0,63.6992,63.6992,63.635,63.6751,64073.0
2017-05-02 12:50:00,79.36,79.38,79.33,79.36,37999.0,63.6751,63.6911,63.651,63.6751,37999.0
2017-05-02 13:00:00,79.36,79.37,79.31,79.32,38594.0,63.6751,63.6831,63.635,63.643,38594.0
2017-05-02 13:10:00,79.32,79.32,79.25,79.29,49275.0,63.643,63.643,63.5868,63.6189,49275.0
2017-05-02 13:20:00,79.29,79.32,79.27,79.3,45097.0,63.6189,63.643,63.6029,63.627,45097.0
2017-05-02 13:30:00,79.3,79.31,79.27,79.29,35389.0,63.627,63.635,63.6029,63.6189,35389.0
2017-05-02 13:40:00,79.3,79.38,79.3,79.35,53908.0,63.627,63.6911,63.627,63.6671,53908.0
2017-05-02 13:50:00,79.36,79.36,79.3,79.33,44805.0,63.6751,63.6751,63.627,63.651,44805.0
2017-05-02 14:00:00,79.33,79.34,79.29,79.32,62044.0,63.651,63.6591,63.6189,63.643,62044.0
2017-05-02 14:10:00,79.32,79.35,79.3,79.33,90189.0,63.643,63.6671,63.627,63.651,90189.0
2017-05-02 14:20:00,79.33,79.33,79.19,79.2,92822.0,63.651,63.651,63.5387,63.5467,92822.0
2017-05-02 14:30:00,79.2,79.21,79.1,79.11,124177.0,63.5467,63.5547,63.4665,63.4745,124177.0
2017-05-02 14:40:00,79.11,79.13,79.06,79.12,68188.0,63.4745,63.4906,63.4344,63.4825,68188.0
2017-05-02 14:50:00,79.12,79.14,79.08,79.14,53689.0,63.4825,63.4986,63.4504,63.4986,53689.0
2017-05-02 15:00:00,79.14,79.19,79.04,79.17,89991.0,63.4986,63.5387,63.4183,63.5227,89991.0
2017-05-02 15:10:00,79.17,79.31,79.17,79.28,69048.0,63.5227,63.635,63.5227,63.6109,69048.0
2017-05-02 15:20:00,79.28,79.29,79.22,79.23,116299.0,63.6109,63.6189,63.5628,63.5708,116299.0
2017-05-02 15:30:00,79.24,79.32,79.22,79.31,154627.0,63.5788,63.643,63.5628,63.635,154627.0
2017-05-02 15:40:00,79.31,79.32,79.2,79.23,234496.0,63.635,63.643,63.5467,63.5708,234496.0
2017-05-02 15:50:00,79.23,79.35,79.19,79.25,1006201.0,63.5708,63.6671,63.5387,63.5868,1006201.0
2017-05-03 09:30:00,79.2,79.33,79.0,79.28,132398.0,63.5467,63.651,63.3863,63.6109,132398.0
2017-05-03 09:40:00,79.28,79.33,79.22,79.31,72418.0,63.6109,63.651,63.5628,63.635,72418.0
2017-05-03 09:50:00,79.29,79.43,79.26,79.36,61603.0,63.6189,63.7313,63.5949,63.6751,61603.0
2017-05-03 10:00:00,79.36,79.4,79.25,79.26,92833.0,63.6751,63.7072,63.5868,63.5949,92833.0
2017-05-03 10:10:00,79.25,79.32,79.21,79.32,70172.0,63.5868,63.643,63.5547,63.643,70172.0
2017-05-03 10:20:00,79.31,79.33,79.28,79.33,49460.0,63.635,63.651,63.6109,63.651,49460.0
2017-05-03 10:30:00,79.33,79.56,79.32,79.52,121994.0,63.651,63.8356,63.643,63.8035,121994.0
2017-05-03 10:40:00,79.51,79.56,79.39,79.45,61094.0,63.7955,63.8356,63.6992,63.7473,61094.0
2017-05-03 10:50:00,79.44,79.45,79.37,79.42,105316.0,63.7393,63.7473,63.6831,63.7232,105316.0
2017-05-03 11:00:00,79.43,79.57,79.38,79.56,182348.0,63.7313,63.8436,63.6911,63.8356,182348.0
2017-05-03 11:10:00,79.56,79.75,79.52,79.75,45484.0,63.8356,63.988,63.8035,63.988,45484.0
2017-05-03 11:20:00,79.76,79.87,79.7,79.82,77863.0,63.996,64.0843,63.9479,64.0442,77863.0
2017-05-03 11:30:00,79.83,79.86,79.78,79.79,77182.0,64.0522,64.0763,64.0121,64.0201,77182.0
2017-05-03 11:40:00,79.79,79.83,79.76,79.82,70580.0,64.0201,64.0522,63.996,64.0442,70580.0
2017-05-03 11:50:00,79.81,79.82,79.75,79.79,60496.0,64.0362,64.0442,63.988,64.0201,60496.0
2017-05-03 12:00:00,79.78,79.81,79.71,79.78,63798.0,64.0121,64.0362,63.9559,64.0121,63798.0
2017-05-03 12:10:00,79.78,79.9,79.75,79.89,72132.0,64.0121,64.1084,63.988,64.1004,72132.0
2017-05-03 12:20:00,79.89,79.91,79.81,79.85,108991.0,64.1004,64.1164,64.0362,64.0683,108991.0
2017-05-03 12:30:00,79.86,79.92,79.85,79.91,101199.0,64.0763,64.1244,64.0683,64.1164,101199.0
2017-05-03 12:40:00,79.9,79.93,79.84,79.85,73999.0,64.1084,64.1324,64.0602,64.0683,73999.0
2017-05-03 12:50:00,79.85,79.87,79.72,79.75,132827.0,64.0683,64.0843,63.964,63.988,132827.0
2017-05-03 13:00:00,79.75,79.76,79.63,79.66,67498.0,63.988,63.996,63.8917,63.9158,67498.0
2017-05-03 13:10:00,79.66,79.69,79.63,79.67,36554.0,63.9158,63.9399,63.8917,63.9238,36554.0
2017-05-03 13:20:00,79.67,79.7,79.62,79.69,52233.0,63.9238,63.9479,63.8837,63.9399,52233.0
2017-05-03 13:30:00,79.69,79.71,79.64,79.69,33927.0,63.9399,63.9559,63.8998,63.9399,33927.0
2017-05-03 13:40:00,79.68,79.73,79.66,79.69,38719.0,63.9319,63.972,63.9158,63.9399,38719.0
2017-05-03 13:50:00,79.68,79.77,79.68,79.74,48563.0,63.9319,64.0041,63.9319,63.98,48563.0
2017-05-03 14:00:00,79.74,79.82,79.69,79.69,86335.0,63.98,64.0442,63.9399,63.9399,86335.0
2017-05-03 14:10:00,79.7,79.74,79.61,79.66,63076.0,63.9479,63.98,63.8757,63.9158,63076.0
2017-05-03 14:20:00,79.65,79.73,79.6,79.72,69687.0,63.9078,63.972,63.8677,63.964,69687.0
2017-05-03 14:30:00,79.72,79.78,79.69,79.78,92831.0,63.964,64.0121,63.9399,64.0121,92831.0
2017-05-03 14:40:00,79.78,79.85,79.76,79.81,48944.0,64.0121,64.0683,63.996,64.0362,48944.0
2017-05-03 14:50:00,79.82,79.85,79.74,79.77,56966.0,64.0442,64.0683,63.98,64.0041,56966.0
2017-05-03 15:00:00,79.77,79.83,79.71,79.75,68844.0,64.0041,64.0522,63.9559,63.988,68844.0
2017-05-03 15:10:00,79.75,79.75,79.62,79.64,93773.0,63.988,63.988,63.8837,63.8998,93773.0
2017-05-03 15:20:00,79.63,79.68,79.61,79.64,121089.0,63.8917,63.9319,63.8757,63.8998,121089.0
2017-05-03 15:30:00,79.64,79.68,79.59,79.62,107752.0,63.8998,63.9319,63.8596,63.8837,107752.0
2017-05-03 15:40:00,79.62,79.66,79.6,79.65,127967.0,63.8837,63.9158,63.8677,63.9078,127967.0
2017-05-03 15:50:00,79.65,79.82,79.64,79.77,676109.0,63.9078,64.0442,63.8998,64.0041,676109.0
2017-05-04 09:30:00,79.98,79.99,79.74,79.79,80491.0,64.1726,64.1806,63.98,64.0201,80491.0
2017-05-04 09:40:00,79.8,79.87,79.76,79.76,61156.0,64.0281,64.0843,63.996,63.996,61156.0
2017-05-04 09:50:00,79.75,79.77,79.59,79.7,70727.0,63.988,64.0041,63.8596,63.9479,70727.0
2017-05-04 10:00:00,79.7,79.87,79.57,79.87,49740.0,63.9479,64.0843,63.8436,64.0843,49740.0
2017-05-04 10:10:00,79.88,80.01,79.84,79.99,51048.0,64.0923,64.1966,64.0602,64.1806,51048.0
2017-05-04 10:20:00,80.0,80.03,79.86,79.89,37428.0,64.1886,64.2127,64.0763,64.1004,37428.0
2017-05-04 10:30:00,79.89,79.93,79.82,79.88,42706.0,64.1004,64.1324,64.0442,64.0923,42706.0
2017-05-04 10:40:00,79.87,79.9,79.83,79.88,30580.0,64.0843,64.1084,64.0522,64.0923,30580.0
2017-05-04 10:50:00,79.88,79.88,79.68,79.69,40887.0,64.0923,64.0923,63.9319,63.9399,40887.0
2017-05-04 11:00:00,79.7,79.71,79.64,79.65,46376.0,63.9479,63.9559,63.8998,63.9078,46376.0
2017-05-04 11:10:00,79.65,79.65,79.52,79.59,58708.0,63.9078,63.9078,63.8035,63.8596,58708.0
2017-05-04 11:20:00,79.6,79.68,79.6,79.63,75144.0,63.8677,63.9319,63.8677,63.8917,75144.0
2017-05-04 11:30:00,79.63,79.65,79.54,79.61,72163.0,63.8917,63.9078,63.8195,63.8757,72163.0
2017-05-04 11:40:00,79.61,79.61,79.55,79.59,65461.0,63.8757,63.8757,63.8275,63.8596,65461.0
2017-05-04 11:50:00,79.59,79.62,79.43,79.43,76858.0,63.8596,63.8837,63.7313,63.7313,76858.0
2017-05-04 12:00:00,79.42,79.45,79.22,79.26,149509.0,63.7232,63.7473,63.5628,63.5949,149509.0
2017-05-04 12:10:00,79.25,79.26,79.07,79.09,106636.0,63.5868,63.5949,63.4424,63.4585,106636.0
2017-05-04 12:20:00,79.09,79.25,79.09,79.16,75771.0,63.4585,63.5868,63.4585,63.5146,75771.0
2017-05-04 12:30:00,79.15,79.22,79.13,79.2,112742.0,63.5066,63.5628,63.4906,63.5467,112742.0
2017-05-04 12:40:00,79.2,79.43,79.19,79.42,49104.0,63.5467,63.7313,63.5387,63.7232,49104.0
2017-05-04 12:50:00,79.42,79.5,79.39,79.48,37300.0,63.7232,63.7874,63.6992,63.7714,37300.0
2017-05-04 13:00:00,79.48,79.49,79.43,79.45,23236.0,63.7714,63.7794,63.7313,63.7473,23236.0
2017-05-04 13:10:00,79.45,79.46,79.36,79.37,25088.0,63.7473,63.7553,63.6751,63.6831,25088.0
2017-05-04 13:20:00,79.37,79.41,79.34,79.41,30681.0,63.6831,63.7152,63.6591,63.7152,30681.0
2017-05-04 13:30:00,79.41,79.42,79.36,79.37,32198.0,63.7152,63.7232,63.6751,63.6831,32198.0
2017-05-04 13:40:00,79.38,79.53,79.36,79.53,24945.0,63.6911,63.8115,63.6751,63.8115,24945.0
2017-05-04 13:50:00,79.52,79.52,79.32,79.36,131591.0,63.8035,63.8035,63.643,63.6751,131591.0
2017-05-04 14:00:00,79.36,79.49,79.35,79.41,61383.0,63.6751,63.7794,63.6671,63.7152,61383.0
2017-05-04 14:10:00,79.41,79.45,79.34,79.34,41600.0,63.7152,63.7473,63.6591,63.6591,41600.0
2017-05-04 14:20:00,79.34,79.34,79.23,79.32,63638.0,63.6591,63.6591,63.5708,63.643,63638.0
2017-05-04 14:30:00,79.32,79.39,79.31,79.39,51356.0,63.643,63.6992,63.635,63.6992,51356.0
2017-05-04 14:40:00,79.38,79.47,79.36,79.46,46730.0,63.6911,63.7634,63.6751,63.7553,46730.0
2017-05-04 14:50:00,79.46,79.47,79.33,79.34,60371.0,63.7553,63.7634,63.651,63.6591,60371.0
2017-05-04 15:00:00,79.33,79.34,79.26,79.28,64410.0,63.651,63.6591,63.5949,63.6109,64410.0
2017-05-04 15:10:00,79.28,79.31,79.22,79.26,57884.0,63.6109,63.635,63.5628,63.5949,57884.0
2017-05-04 15:20:00,79.25,79.27,79.21,79.22,65348.0,63.5868,63.6029,63.5547,63.5628,65348.0
2017-05-04 15:30:00,79.21,79.32,79.21,79.31,64361.0,63.5547,63.643,63.5547,63.635,64361.0
2017-05-04 15:40:00,79.31,79.33,79.27,79.31,85931.0,63.635,63.651,63.6029,63.635,85931.0
2017-05-04 15:50:00,79.31,79.38,79.29,79.3,267471.0,63.635,63.6911,63.6189,63.627,267471.0
2017-05-05 09:30:00,79.45,79.64,79.37,79.4,101609.0,63.7473,63.8998,63.6831,63.7072,101609.0
2017-05-05 09:40:00,79.4,79.4,79.18,79.2,98915.0,63.7072,63.7072,63.5307,63.5467,98915.0
2017-05-05 09:50:00,79.19,79.3,79.15,79.16,108459.0,63.5387,63.627,63.5066,63.5146,108459.0
2017-05-05 10:00:00,79.16,79.38,79.13,79.34,134476.0,63.5146,63.6911,63.4906,63.6591,134476.0
2017-05-05 10:10:00,79.34,79.38,79.29,79.31,60037.0,63.6591,63.6911,63.6189,63.635,60037.0
2017-05-05 10:20:00,79.3,79.39,79.23,79.29,70335.0,63.627,63.6992,63.5708,63.6189,70335.0
2017-05-05 10:30:00,79.29,79.32,79.21,79.29,46502.0,63.6189,63.643,63.5547,63.6189,46502.0
2017-05-05 10:40:00,79.3,79.36,79.26,79.35,49717.0,63.627,63.6751,63.5949,63.6671,49717.0
2017-05-05 10:50:00,79.35,79.44,79.35,79.38,47974.0,63.6671,63.7393,63.6671,63.6911,47974.0
2017-05-05 11:00:00,79.37,79.47,79.37,79.43,59532.0,63.6831,63.7634,63.6831,63.7313,59532.0
2017-05-05 11:10:00,79.43,79.48,79.42,79.46,33731.0,63.7313,63.7714,63.7232,63.7553,33731.0
2017-05-05 11:20:00,79.45,79.45,79.26,79.28,73305.0,63.7473,63.7473,63.5949,63.6109,73305.0
2017-05-05 11:30:00,79.28,79.36,79.27,79.33,23912.0,63.6109,63.6751,63.6029,63.651,23912.0
2017-05-05 11:40:00,79.33,79.34,79.26,79.34,30441.0,63.651,63.6591,63.5949,63.6591,30441.0
2017-05-05 11:50:00,79.34,79.44,79.32,79.42,37840.0,63.6591,63.7393,63.643,63.7232,37840.0
2017-05-05 12:00:00,79.42,79.45,79.32,79.33,33966.0,63.7232,63.7473,63.643,63.651,33966.0
2017-05-05 12:10:00,79.33,79.34,79.27,79.27,23146.0,63.651,63.6591,63.6029,63.6029,23146.0
2017-05-05 12:20:00,79.27,79.29,79.19,79.2,35408.0,63.6029,63.6189,63.5387,63.5467,35408.0
2017-05-05 12:30:00,79.21,79.22,79.15,79.22,45072.0,63.5547,63.5628,63.5066,63.5628,45072.0
2017-05-05 12:40:00,79.21,79.4,79.21,79.4,29191.0,63.5547,63.7072,63.5547,63.7072,29191.0
2017-05-05 12:50:00,79.39,79.39,79.32,79.39,39811.0,63.6992,63.6992,63.643,63.6992,39811.0
2017-05-05 13:00:00,79.39,79.4,79.35,79.38,24048.0,63.6992,63.7072,63.6671,63.6911,24048.0
2017-05-05 13:10:00,79.37,79.37,79.3,79.31,25421.0,63.6831,63.6831,63.627,63.635,25421.0
2017-05-05 13:20:00,79.32,79.46,79.31,79.41,27068.0,63.643,63.7553,63.635,63.7152,27068.0
2017-05-05 13:30:00,79.41,79.42,79.38,79.39,22935.0,63.7152,63.7232,63.6911,63.6992,22935.0
2017-05-05 13:40:00,79.4,79.43,79.39,79.42,25479.0,63.7072,63.7313,63.6992,63.7232,25479.0
2017-05-05 13:50:00,79.43,79.49,79.42,79.47,52881.0,63.7313,63.7794,63.7232,63.7634,52881.0
2017-05-05 14:00:00,79.47,79.53,79.45,79.53,36985.0,63.7634,63.8115,63.7473,63.8115,36985.0
2017-05-05 14:10:00,79.54,79.54,79.48,79.51,56184.0,63.8195,63.8195,63.7714,63.7955,56184.0
2017-05-05 14:20:00,79.52,79.54,79.46,79.53,57364.0,63.8035,63.8195,63.7553,63.8115,57364.0
2017-05-05 14:30:00,79.52,79.57,79.51,79.52,86190.0,63.8035,63.8436,63.7955,63.8035,86190.0
2017-05-05 14:40:00,79.51,79.59,79.46,79.57,102748.0,63.7955,63.8596,63.7553,63.8436,102748.0
2017-05-05 14:50:00,79.56,79.58,79.51,79.51,30051.0,63.8356,63.8516,63.7955,63.7955,30051.0
2017-05-05 15:00:00,79.52,79.52,79.45,79.48,51862.0,63.8035,63.8035,63.7473,63.7714,51862.0
2017-05-05 15:10:00,79.48,79.52,79.44,79.48,67499.0,63.7714,63.8035,63.7393,63.7714,67499.0
2017-05-05 15:20:00,79.48,79.49,79.45,79.46,27649.0,63.7714,63.7794,63.7473,63.7553,27649.0
2017-05-05 15:30:00,79.46,79.5,79.43,79.5,67072.0,63.7553,63.7874,63.7313,63.7874,67072.0
2017-05-05 15:40:00,79.51,79.55,79.48,79.52,92225.0,63.7955,63.8275,63.7714,63.8035,92225.0
2017-05-05 15:50:00,79.53,79.63,79.52,79.63,276823.0,63.8115,63.8917,63.8035,63.8917,276823.0
2017-05-08 09:30:00,79.7,79.82,79.6,79.61,79077.0,63.9479,64.0442,63.8677,63.8757,79077.0
2017-05-08 09:40:00,79.64,79.7,79.46,79.56,98227.0,63.8998,63.9479,63.7553,63.8356,98227.0
2017-05-08 09:50:00,79.56,79.61,79.42,79.49,67261.0,63.8356,63.8757,63.7232,63.7794,67261.0
2017-05-08 10:00:00,79.5,79.66,79.49,79.64,76223.0,63.7874,63.9158,63.7794,63.8998,76223.0
2017-05-08 10:10:00,79.63,79.65,79.53,79.63,48827.0,63.8917,63.9078,63.8115,63.8917,48827.0
2017-05-08 10:20:00,79.62,79.63,79.45,79.5,31305.0,63.8837,63.8917,63.7473,63.7874,31305.0
2017-05-08 10:30:00,79.5,79.62,79.48,79.59,50125.0,63.7874,63.8837,63.7714,63.8596,50125.0
2017-05-08 10:40:00,79.59,79.66,79.57,79.57,52619.0,63.8596,63.9158,63.8436,63.8436,52619.0
2017-05-08 10:50:00,79.56,79.57,79.44,79.54,52855.0,63.8356,63.8436,63.7393,63.8195,52855.0
2017-05-08 11:00:00,79.53,79.59,79.51,79.54,27393.0,63.8115,63.8596,63.7955,63.8195,27393.0
2017-05-08 11:10:00,79.53,79.57,79.43,79.57,33496.0,63.8115,63.8436,63.7313,63.8436,33496.0
2017-05-08 11:20:00,79.56,79.61,79.53,79.57,30340.0,63.8356,63.8757,63.8115,63.8436,30340.0
2017-05-08 11:30:00,79.56,79.71,79.56,79.69,39665.0,63.8356,63.9559,63.8356,63.9399,39665.0
2017-05-08 11:40:00,79.69,79.71,79.61,79.68,47046.0,63.9399,63.9559,63.8757,63.9319,47046.0
2017-05-08 11:50:00,79.69,79.7,79.63,79.67,39381.0,63.9399,63.9479,63.8917,63.9238,39381.0
2017-05-08 12:00:00,79.67,79.7,79.66,79.69,41286.0,63.9238,63.9479,63.9158,63.9399,41286.0
2017-05-08 12:10:00,79.69,79.7,79.64,79.65,52243.0,63.9399,63.9479,63.8998,63.9078,52243.0
2017-05-08 12:20:00,79.66,79.67,79.58,79.62,24760.0,63.9158,63.9238,63.8516,63.8837,24760.0
2017-05-08 12:30:00,79.62,79.7,79.62,79.68,20627.0,63.8837,63.9479,63.8837,63.9319,20627.0
2017-05-08 12:40:00,79.67,79.75,79.64,79.74,31799.0,63.9238,63.988,63.8998,63.98,31799.0
2017-05-08 12:50:00,79.75,79.79,79.73,79.73,34669.0,63.988,64.0201,63.972,63.972,34669.0
2017-05-08 13:00:00,79.73,79.74,79.71,79.74,29236.0,63.972,63.98,63.9559,63.98,29236.0
2017-05-08 13:10:00,79.75,79.79,79.73,79.74,47392.0,63.988,64.0201,63.972,63.98,47392.0
2017-05-08 13:20:00,79.74,79.75,79.69,79.75,24165.0,63.98,63.988,63.9399,63.988,24165.0
2017-05-08 13:30:00,79.74,79.75,79.7,79.7,20093.0,63.98,63.988,63.9479,63.9479,20093.0
2017-05-08 13:40:00,79.71,79.71,79.66,79.67,28018.0,63.9559,63.9559,63.9158,63.9238,28018.0
2017-05-08 13:50:00,79.67,79.74,79.66,79.73,57994.0,63.9238,63.98,63.9158,63.972,57994.0
2017-05-08 14:00:00,79.73,79.74,79.68,79.68,46468.0,63.972,63.98,63.9319,63.9319,46468.0
2017-05-08 14:10:00,79.68,79.7,79.62,79.65,40564.0,63.9319,63.9479,63.8837,63.9078,40564.0
2017-05-08 14:20:00,79.66,79.71,79.65,79.7,24280.0,63.9158,63.9559,63.9078,63.9479,24280.0
2017-05-08 14:30:00,79.69,79.71,79.65,79.68,25301.0,63.9399,63.9559,63.9078,63.9319,25301.0
2017-05-08 14:40:00,79.68,79.71,79.65,79.69,46049.0,63.9319,63.9559,63.9078,63.9399,46049.0
2017-05-08 14:50:00,79.69,79.7,79.64,79.67,29445.0,63.9399,63.9479,63.8998,63.9238,29445.0
2017-05-08 15:00:00,79.67,79.67,79.59,79.6,33912.0,63.9238,63.9238,63.8596,63.8677,33912.0
2017-05-08 15:10:00,79.59,79.59,79.53,79.55,32588.0,63.8596,63.8596,63.8115,63.8275,32588.0
2017-05-08 15:20:00,79.54,79.54,79.43,79.46,41807.0,63.8195,63.8195,63.7313,63.7553,41807.0
2017-05-08 15:30:00,79.47,79.48,79.36,79.38,48865.0,63.7634,63.7714,63.6751,63.6911,48865.0
2017-05-08 15:40:00,79.39,79.44,79.38,79.39,71143.0,63.6992,63.7393,63.6911,63.6992,71143.0
2017-05-08 15:50:00,79.4,79.62,79.4,79.46,549307.0,63.7072,63.8837,63.7072,63.7553,549307.0
2017-05-09 09:30:00,79.38,79.74,79.3,79.6,298663.0,63.6911,63.98,63.627,63.8677,298663.0
2017-05-09 09:40:00,79.62,79.71,79.58,79.68,105409.0,63.8837,63.9559,63.8516,63.9319,105409.0
2017-05-09 09:50:00,79.69,79.8,79.69,79.78,116096.0,63.9399,64.0281,63.9399,64.0121,116096.0
2017-05-09 10:00:00,79.79,79.82,79.72,79.79,62119.0,64.0201,64.0442,63.964,64.0201,62119.0
2017-05-09 10:10:00,79.79,79.83,79.72,79.73,68250.0,64.0201,64.0522,63.964,63.972,68250.0
2017-05-09 10:20:00,79.73,79.77,79.7,79.72,45573.0,63.972,64.0041,63.9479,63.964,45573.0
2017-05-09 10:30:00,79.72,79.8,79.68,79.7,52684.0,63.964,64.0281,63.9319,63.9479,52684.0
2017-05-09 10:40:00,79.71,79.74,79.65,79.7,45454.0,63.9559,63.98,63.9078,63.9479,45454.0
2017-05-09 10:50:00,79.7,79.75,79.62,79.66,39780.0,63.9479,63.988,63.8837,63.9158,39780.0
2017-05-09 11:00:00,79.65,79.7,79.64,79.69,40180.0,63.9078,63.9479,63.8998,63.9399,40180.0
2017-05-09 11:10:00,79.7,79.7,79.51,79.52,34064.0,63.9479,63.9479,63.7955,63.8035,34064.0
2017-05-09 11:20:00,79.52,79.63,79.51,79.62,31385.0,63.8035,63.8917,63.7955,63.8837,31385.0
2017-05-09 11:30:00,79.62,79.63,79.52,79.53,26779.0,63.8837,63.8917,63.8035,63.8115,26779.0
2017-05-09 11:40:00,79.51,79.55,79.48,79.54,34016.0,63.7955,63.8275,63.7714,63.8195,34016.0
2017-05-09 11:50:00,79.53,79.62,79.53,79.61,35178.0,63.8115,63.8837,63.8115,63.8757,35178.0
2017-05-09 12:00:00,79.64,79.75,79.64,79.75,79098.0,63.8998,63.988,63.8998,63.988,79098.0
2017-05-09 12:10:00,79.75,79.78,79.66,79.7,59523.0,63.988,64.0121,63.9158,63.9479,59523.0
2017-05-09 12:20:00,79.7,79.7,79.6,79.63,24104.0,63.9479,63.9479,63.8677,63.8917,24104.0
2017-05-09 12:30:00,79.64,79.65,79.58,79.65,24555.0,63.8998,63.9078,63.8516,63.9078,24555.0
2017-05-09 12:40:00,79.65,79.68,79.62,79.63,34997.0,63.9078,63.9319,63.8837,63.8917,34997.0
2017-05-09 12:50:00,79.63,79.68,79.59,79.59,45198.0,63.8917,63.9319,63.8596,63.8596,45198.0
2017-05-09 13:00:00,79.6,79.65,79.57,79.65,38328.0,63.8677,63.9078,63.8436,63.9078,38328.0
2017-05-09 13:10:00,79.65,79.67,79.58,79.6,25811.0,63.9078,63.9238,63.8516,63.8677,25811.0
2017-05-09 13:20:00,79.61,79.63,79.46,79.47,45373.0,63.8757,63.8917,63.7553,63.7634,45373.0
2017-05-09 13:30:00,79.47,79.5,79.44,79.46,29772.0,63.7634,63.7874,63.7393,63.7553,29772.0
2017-05-09 13:40:00,79.48,79.52,79.45,79.48,32210.0,63.7714,63.8035,63.7473,63.7714,32210.0
2017-05-09 13:50:00,79.48,79.57,79.48,79.54,24160.0,63.7714,63.8436,63.7714,63.8195,24160.0
2017-05-09 14:00:00,79.55,79.57,79.47,79.48,63307.0,63.8275,63.8436,63.7634,63.7714,63307.0
2017-05-09 14:10:00,79.49,79.57,79.44,79.55,34326.0,63.7794,63.8436,63.7393,63.8275,34326.0
2017-05-09 14:20:00,79.56,79.56,79.48,79.52,50230.0,63.8356,63.8356,63.7714,63.8035,50230.0
2017-05-09 14:30:00,79.51,79.56,79.47,79.5,56588.0,63.7955,63.8356,63.7634,63.7874,56588.0
2017-05-09 14:40:00,79.5,79.51,79.47,79.5,53490.0,63.7874,63.7955,63.7634,63.7874,53490.0
2017-05-09 14:50:00,79.5,79.52,79.46,79.47,34144.0,63.7874,63.8035,63.7553,63.7634,34144.0
2017-05-09 15:00:00,79.47,79.52,79.47,79.48,50921.0,63.7634,63.8035,63.7634,63.7714,50921.0
2017-05-09 15:10:00,79.49,79.49,79.39,79.4,74328.0,63.7794,63.7794,63.6992,63.7072,74328.0
2017-05-09 15:20:00,79.39,79.46,79.38,79.44,63095.0,63.6992,63.7553,63.6911,63.7393,63095.0
2017-05-09 15:30:00,79.45,79.45,79.3,79.34,119875.0,63.7473,63.7473,63.627,63.6591,119875.0
2017-05-09 15:40:00,79.34,79.42,79.27,79.4,98769.0,63.6591,63.7232,63.6029,63.7072,98769.0
2017-05-09 15:50:00,79.41,79.51,79.38,79.44,393618.0,63.7152,63.7955,63.6911,63.7393,393618.0
2017-05-10 09:30:00,79.98,80.65,79.77,80.65,275164.0,64.1726,64.7101,64.0041,64.7101,275164.0
2017-05-10 09:40:00,80.61,80.64,80.15,80.23,146597.0,64.678,64.7021,64.309,64.3732,146597.0
2017-05-10 09:50:00,80.22,80.27,80.07,80.11,124031.0,64.3651,64.4052,64.2448,64.2769,124031.0
2017-05-10 10:00:00,80.12,80.18,79.96,80.1,92022.0,64.2849,64.333,64.1565,64.2688,92022.0
2017-05-10 10:10:00,80.11,80.25,80.1,80.22,103924.0,64.2769,64.3892,64.2688,64.3651,103924.0
2017-05-10 10:20:00,80.23,80.23,80.03,80.14,97833.0,64.3732,64.3732,64.2127,64.3009,97833.0
2017-05-10 10:30:00,80.14,80.14,79.94,79.95,76951.0,64.3009,64.3009,64.1405,64.1485,76951.0
2017-05-10 10:40:00,79.94,80.03,79.85,79.87,107007.0,64.1405,64.2127,64.0683,64.0843,107007.0
2017-05-10 10:50:00,79.87,80.0,79.87,79.95,92774.0,64.0843,64.1886,64.0843,64.1485,92774.0
2017-05-10 11:00:00,79.95,79.99,79.93,79.98,76816.0,64.1485,64.1806,64.1324,64.1726,76816.0
2017-05-10 11:10:00,79.97,80.12,79.96,80.11,64954.0,64.1645,64.2849,64.1565,64.2769,64954.0
2017-05-10 11:20:00,80.11,80.2,80.06,80.2,59152.0,64.2769,64.3491,64.2368,64.3491,59152.0
2017-05-10 11:30:00,80.2,80.21,80.14,80.19,51392.0,64.3491,64.3571,64.3009,64.3411,51392.0
2017-05-10 11:40:00,80.19,80.22,80.11,80.12,52018.0,64.3411,64.3651,64.2769,64.2849,52018.0
2017-05-10 11:50:00,80.12,80.26,80.1,80.23,43858.0,64.2849,64.3972,64.2688,64.3732,43858.0
2017-05-10 12:00:00,80.24,80.44,80.24,80.42,70999.0,64.3812,64.5416,64.3812,64.5256,70999.0
2017-05-10 12:10:00,80.42,80.5,80.38,80.49,61737.0,64.5256,64.5898,64.4935,64.5818,61737.0
2017-05-10 12:20:00,80.5,80.61,80.49,80.59,72392.0,64.5898,64.678,64.5818,64.662,72392.0
2017-05-10 12:30:00,80.59,80.67,80.57,80.59,62578.0,64.662,64.7262,64.646,64.662,62578.0
2017-05-10 12:40:00,80.59,80.62,80.58,80.61,47197.0,64.662,64.6861,64.654,64.678,47197.0
2017-05-10 12:50:00,80.62,80.66,80.49,80.51,65866.0,64.6861,64.7182,64.5818,64.5978,65866.0
2017-05-10 13:00:00,80.52,80.55,80.46,80.51,110405.0,64.6058,64.6299,64.5577,64.5978,110405.0
2017-05-10 13:10:00,80.51,80.52,80.45,80.51,69373.0,64.5978,64.6058,64.5497,64.5978,69373.0
2017-05-10 13:20:00,80.51,80.62,80.49,80.61,78319.0,64.5978,64.6861,64.5818,64.678,78319.0
2017-05-10 13:30:00,80.61,80.64,80.54,80.56,95282.0,64.678,64.7021,64.6219,64.6379,95282.0
2017-05-10 13:40:00,80.55,80.56,80.46,80.46,52411.0,64.6299,64.6379,64.5577,64.5577,52411.0
2017-05-10 13:50:00,80.46,80.48,80.35,80.38,65145.0,64.5577,64.5737,64.4694,64.4935,65145.0
2017-05-10 14:00:00,80.38,80.44,80.31,80.31,65977.0,64.4935,64.5416,64.4373,64.4373,65977.0
2017-05-10 14:10:00,80.31,80.35,80.22,80.23,94377.0,64.4373,64.4694,64.3651,64.3732,94377.0
2017-05-10 14:20:00,80.23,80.23,80.11,80.14,84724.0,64.3732,64.3732,64.2769,64.3009,84724.0
2017-05-10 14:30:00,80.14,80.28,80.13,80.27,54771.0,64.3009,64.4133,64.2929,64.4052,54771.0
2017-05-10 14:40:00,80.26,80.35,80.25,80.34,68995.0,64.3972,64.4694,64.3892,64.4614,68995.0
2017-05-10 14:50:00,80.35,80.36,80.26,80.29,61948.0,64.4694,64.4775,64.3972,64.4213,61948.0
2017-05-10 15:00:00,80.28,80.36,80.28,80.33,57771.0,64.4133,64.4775,64.4133,64.4534,57771.0
2017-05-10 15:10:00,80.33,80.36,80.29,80.29,71408.0,64.4534,64.4775,64.4213,64.4213,71408.0
2017-05-10 15:20:00,80.28,80.29,80.25,80.25,56254.0,64.4133,64.4213,64.3892,64.3892,56254.0
2017-05-10 15:30:00,80.25,80.26,80.12,80.19,152784.0,64.3892,64.3972,64.2849,64.3411,152784.0
2017-05-10 15:40:00,80.19,80.25,80.17,80.24,220773.0,64.3411,64.3892,64.325,64.3812,220773.0
2017-05-10 15:50:00,80.25,80.54,80.25,80.49,709682.0,64.3892,64.6219,64.3892,64.5818,709682.0
2017-05-11 09:30:00,80.2,80.53,80.19,80.36,108544.0,64.3491,64.6139,64.3411,64.4775,108544.0
2017-05-11 09:40:00,80.36,80.53,80.29,80.33,101167.0,64.4775,64.6139,64.4213,64.4534,101167.0
2017-05-11 09:50:00,80.32,80.36,80.15,80.21,59285.0,64.4454,64.4775,64.309,64.3571,59285.0
2017-05-11 10:00:00,80.22,80.25,80.05,80.23,62996.0,64.3651,64.3892,64.2287,64.3732,62996.0
2017-05-11 10:10:00,80.23,80.26,80.1,80.1,52123.0,64.3732,64.3972,64.2688,64.2688,52123.0
2017-05-11 10:20:00,80.11,80.11,79.8,79.89,81640.0,64.2769,64.2769,64.0281,64.1004,81640.0
2017-05-11 10:30:00,79.88,79.88,79.65,79.7,71952.0,64.0923,64.0923,63.9078,63.9479,71952.0
2017-05-11 10:40:00,79.7,79.73,79.67,79.7,83289.0,63.9479,63.972,63.9238,63.9479,83289.0
2017-05-11 10:50:00,79.7,79.82,79.65,79.81,58431.0,63.9479,64.0442,63.9078,64.0362,58431.0
2017-05-11 11:00:00,79.81,79.92,79.81,79.87,36902.0,64.0362,64.1244,64.0362,64.0843,36902.0
2017-05-11 11:10:00,79.9,80.16,79.89,80.14,39733.0,64.1084,64.317,64.1004,64.3009,39733.0
2017-05-11 11:20:00,80.14,80.27,80.14,80.18,50407.0,64.3009,64.4052,64.3009,64.333,50407.0
2017-05-11 11:30:00,80.18,80.21,80.04,80.08,43605.0,64.333,64.3571,64.2207,64.2528,43605.0
2017-05-11 11:40:00,80.08,80.14,80.05,80.14,33430.0,64.2528,64.3009,64.2287,64.3009,33430.0
2017-05-11 11:50:00,80.13,80.15,80.03,80.09,32504.0,64.2929,64.309,64.2127,64.2608,32504.0
2017-05-11 12:00:00,80.09,80.11,80.05,80.06,21609.0,64.2608,64.2769,64.2287,64.2368,21609.0
2017-05-11 12:10:00,80.06,80.16,80.01,80.12,52553.0,64.2368,64.317,64.1966,64.2849,52553.0
2017-05-11 12:20:00,80.12,80.21,80.03,80.21,84586.0,64.2849,64.3571,64.2127,64.3571,84586.0
2017-05-11 12:30:00,80.21,80.33,80.2,80.23,107620.0,64.3571,64.4534,64.3491,64.3732,107620.0
2017-05-11 12:40:00,80.24,80.27,80.2,80.22,23275.0,64.3812,64.4052,64.3491,64.3651,23275.0
2017-05-11 12:50:00,80.22,80.25,80.17,80.23,29946.0,64.3651,64.3892,64.325,64.3732,29946.0
2017-05-11 13:00:00,80.23,80.25,80.2,80.23,29590.0,64.3732,64.3892,64.3491,64.3732,29590.0
2017-05-11 13:10:00,80.23,80.3,80.22,80.29,27966.0,64.3732,64.4293,64.3651,64.4213,27966.0
2017-05-11 13:20:00,80.29,80.3,80.2,80.2,22836.0,64.4213,64.4293,64.3491,64.3491,22836.0
2017-05-11 13:30:00,80.19,80.23,80.19,80.23,19244.0,64.3411,64.3732,64.3411,64.3732,19244.0
2017-05-11 13:40:00,80.24,80.32,80.22,80.31,40266.0,64.3812,64.4454,64.3651,64.4373,40266.0
2017-05-11 13:50:00,80.3,80.36,80.29,80.36,30763.0,64.4293,64.4775,64.4213,64.4775,30763.0
2017-05-11 14:00:00,80.35,80.36,80.29,80.33,27212.0,64.4694,64.4775,64.4213,64.4534,27212.0
2017-05-11 14:10:00,80.33,80.54,80.3,80.53,88250.0,64.4534,64.6219,64.4293,64.6139,88250.0
2017-05-11 14:20:00,80.52,80.64,80.51,80.58,93301.0,64.6058,64.7021,64.5978,64.654,93301.0
2017-05-11 14:30:00,80.57,80.6,80.51,80.58,52265.0,64.646,64.67,64.5978,64.654,52265.0
2017-05-11 14:40:00,80.58,80.64,80.51,80.52,74248.0,64.654,64.7021,64.5978,64.6058,74248.0
2017-05-11 14:50:00,80.52,80.57,80.46,80.54,59379.0,64.6058,64.646,64.5577,64.6219,59379.0
2017-05-11 15:00:00,80.55,80.56,80.51,80.52,57238.0,64.6299,64.6379,64.5978,64.6058,57238.0
2017-05-11 15:10:00,80.52,80.68,80.52,80.63,138977.0,64.6058,64.7342,64.6058,64.6941,138977.0
2017-05-11 15:20:00,80.64,80.66,80.46,80.5,61323.0,64.7021,64.7182,64.5577,64.5898,61323.0
2017-05-11 15:30:00,80.49,80.52,80.43,80.51,64967.0,64.5818,64.6058,64.5336,64.5978,64967.0
2017-05-11 15:40:00,80.51,80.51,80.45,80.47,73544.0,64.5978,64.5978,64.5497,64.5657,73544.0
2017-05-11 15:50:00,80.47,80.51,80.36,80.39,332249.0,64.5657,64.5978,64.4775,64.5015,332249.0
2017-05-12 09:30:00,80.73,80.77,80.55,80.6,171604.0,64.7743,64.8064,64.6299,64.67,171604.0
2017-05-12 09:40:00,80.6,80.61,80.41,80.5,78694.0,64.67,64.678,64.5176,64.5898,78694.0
2017-05-12 09:50:00,80.51,80.56,80.39,80.5,92773.0,64.5978,64.6379,64.5015,64.5898,92773.0
2017-05-12 10:00:00,80.52,80.58,80.36,80.47,61165.0,64.6058,64.654,64.4775,64.5657,61165.0
2017-05-12 10:10:00,80.49,80.55,80.44,80.54,55831.0,64.5818,64.6299,64.5416,64.6219,55831.0
2017-05-12 10:20:00,80.55,80.64,80.42,80.44,42936.0,64.6299,64.7021,64.5256,64.5416,42936.0
2017-05-12 10:30:00,80.45,80.46,80.3,80.33,91034.0,64.5497,64.5577,64.4293,64.4534,91034.0
2017-05-12 10:40:00,80.34,80.38,80.28,80.36,28119.0,64.4614,64.4935,64.4133,64.4775,28119.0
2017-05-12 10:50:00,80.36,80.47,80.34,80.47,36783.0,64.4775,64.5657,64.4614,64.5657,36783.0
2017-05-12 11:00:00,80.47,80.61,80.46,80.59,53444.0,64.5657,64.678,64.5577,64.662,53444.0
2017-05-12 11:10:00,80.6,80.63,80.46,80.48,31089.0,64.67,64.6941,64.5577,64.5737,31089.0
2017-05-12 11:20:00,80.48,80.56,80.47,80.5,32554.0,64.5737,64.6379,64.5657,64.5898,32554.0
2017-05-12 11:30:00,80.5,80.62,80.5,80.56,38111.0,64.5898,64.6861,64.5898,64.6379,38111.0
2017-05-12 11:40:00,80.56,80.63,80.55,80.55,35208.0,64.6379,64.6941,64.6299,64.6299,35208.0
2017-05-12 11:50:00,80.55,80.65,80.53,80.64,30433.0,64.6299,64.7101,64.6139,64.7021,30433.0
2017-05-12 12:00:00,80.63,80.65,80.54,80.56,34964.0,64.6941,64.7101,64.6219,64.6379,34964.0
2017-05-12 12:10:00,80.56,80.61,80.53,80.61,21606.0,64.6379,64.678,64.6139,64.678,21606.0
2017-05-12 12:20:00,80.61,80.66,80.57,80.58,27836.0,64.678,64.7182,64.646,64.654,27836.0
2017-05-12 12:30:00,80.59,80.65,80.57,80.65,23901.0,64.662,64.7101,64.646,64.7101,23901.0
2017-05-12 12:40:00,80.65,80.73,80.64,80.72,35368.0,64.7101,64.7743,64.7021,64.7663,35368.0
2017-05-12 12:50:00,80.72,80.72,80.65,80.69,36933.0,64.7663,64.7663,64.7101,64.7422,36933.0
2017-05-12 13:00:00,80.69,80.7,80.6,80.6,19741.0,64.7422,64.7503,64.67,64.67,19741.0
2017-05-12 13:10:00,80.6,80.67,80.57,80.65,29525.0,64.67,64.7262,64.646,64.7101,29525.0
2017-05-12 13:20:00,80.65,80.68,80.63,80.68,21694.0,64.7101,64.7342,64.6941,64.7342,21694.0
2017-05-12 13:30:00,80.66,80.74,80.66,80.7,45612.0,64.7182,64.7824,64.7182,64.7503,45612.0
2017-05-12 13:40:00,80.7,80.72,80.66,80.68,36561.0,64.7503,64.7663,64.7182,64.7342,36561.0
2017-05-12 13:50:00,80.67,80.72,80.64,80.65,27397.0,64.7262,64.7663,64.7021,64.7101,27397.0
2017-05-12 14:00:00,80.66,80.67,80.56,80.56,53278.0,64.7182,64.7262,64.6379,64.6379,53278.0
2017-05-12 14:10:00,80.57,80.58,80.53,80.57,35655.0,64.646,64.654,64.6139,64.646,35655.0
2017-05-12 14:20:00,80.57,80.57,80.51,80.57,26447.0,64.646,64.646,64.5978,64.646,26447.0
2017-05-12 14:30:00,80.56,80.63,80.56,80.61,75720.0,64.6379,64.6941,64.6379,64.678,75720.0
2017-05-12 14:40:00,80.61,80.61,80.53,80.56,36502.0,64.678,64.678,64.6139,64.6379,36502.0
2017-05-12 14:50:00,80.56,80.62,80.55,80.62,26456.0,64.6379,64.6861,64.6299,64.6861,26456.0
2017-05-12 15:00:00,80.62,80.63,80.55,80.56,36922.0,64.6861,64.6941,64.6299,64.6379,36922.0
2017-05-12 15:10:00,80.55,80.57,80.53,80.55,42580.0,64.6299,64.646,64.6139,64.6299,42580.0
2017-05-12 15:20:00,80.55,80.56,80.46,80.47,67195.0,64.6299,64.6379,64.5577,64.5657,67195.0
2017-05-12 15:30:00,80.47,80.52,80.46,80.51,54328.0,64.5657,64.6058,64.5577,64.5978,54328.0
2017-05-12 15:40:00,80.51,80.63,80.51,80.54,117851.0,64.5978,64.6941,64.5978,64.6219,117851.0
2017-05-12 15:50:00,80.54,80.7,80.53,80.68,250041.0,64.6219,64.7503,64.6139,64.7342,250041.0
2017-05-15 09:30:00,80.65,80.8,80.45,80.71,141146.0,64.7101,64.8305,64.5497,64.7583,141146.0
2017-05-15 09:40:00,80.71,80.95,80.66,80.95,62725.0,64.7583,64.9509,64.7182,64.9509,62725.0
2017-05-15 09:50:00,80.95,81.11,80.95,81.11,70894.0,64.9509,65.0792,64.9509,65.0792,70894.0
2017-05-15 10:00:00,81.12,81.2,81.09,81.18,51910.0,65.0873,65.1514,65.0632,65.1354,51910.0
2017-05-15 10:10:00,81.2,81.23,81.12,81.13,51731.0,65.1514,65.1755,65.0873,65.0953,51731.0
2017-05-15 10:20:00,81.13,81.2,81.1,81.18,34524.0,65.0953,65.1514,65.0712,65.1354,34524.0
2017-05-15 10:30:00,81.19,81.26,81.12,81.22,54732.0,65.1434,65.1996,65.0873,65.1675,54732.0
2017-05-15 10:40:00,81.22,81.3,81.19,81.25,62430.0,65.1675,65.2317,65.1434,65.1916,62430.0
2017-05-15 10:50:00,81.24,81.29,81.16,81.2,54890.0,65.1835,65.2237,65.1193,65.1514,54890.0
2017-05-15 11:00:00,81.2,81.33,81.15,81.27,67046.0,65.1514,65.2557,65.1113,65.2076,67046.0
2017-05-15 11:10:00,81.28,81.31,81.14,81.16,42822.0,65.2156,65.2397,65.1033,65.1193,42822.0
2017-05-15 11:20:00,81.16,81.26,81.15,81.22,71501.0,65.1193,65.1996,65.1113,65.1675,71501.0
2017-05-15 11:30:00,81.21,81.24,81.16,81.21,35156.0,65.1595,65.1835,65.1193,65.1595,35156.0
2017-05-15 11:40:00,81.22,81.26,81.16,81.24,53724.0,65.1675,65.1996,65.1193,65.1835,53724.0
2017-05-15 11:50:00,81.23,81.23,81.12,81.19,75825.0,65.1755,65.1755,65.0873,65.1434,75825.0
2017-05-15 12:00:00,81.19,81.26,81.18,81.23,62773.0,65.1434,65.1996,65.1354,65.1755,62773.0
2017-05-15 12:10:00,81.23,81.24,81.16,81.16,79601.0,65.1755,65.1835,65.1193,65.1193,79601.0
2017-05-15 12:20:00,81.16,81.19,81.09,81.11,45895.0,65.1193,65.1434,65.0632,65.0792,45895.0
2017-05-15 12:30:00,81.11,81.18,81.08,81.16,26794.0,65.0792,65.1354,65.0552,65.1193,26794.0
2017-05-15 12:40:00,81.16,81.25,81.15,81.25,27525.0,65.1193,65.1916,65.1113,65.1916,27525.0
2017-05-15 12:50:00,81.25,81.27,81.21,81.22,30565.0,65.1916,65.2076,65.1595,65.1675,30565.0
2017-05-15 13:00:00,81.22,81.31,81.2,81.31,30774.0,65.1675,65.2397,65.1514,65.2397,30774.0
2017-05-15 13:10:00,81.31,81.41,81.31,81.37,47761.0,65.2397,65.3199,65.2397,65.2878,47761.0
2017-05-15 13:20:00,81.38,81.46,81.37,81.44,41565.0,65.2959,65.3601,65.2878,65.344,41565.0
2017-05-15 13:30:00,81.44,81.58,81.43,81.54,59968.0,65.344,65.4563,65.336,65.4242,59968.0
2017-05-15 13:40:00,81.55,81.62,81.53,81.54,51235.0,65.4323,65.4884,65.4162,65.4242,51235.0
2017-05-15 13:50:00,81.55,81.61,81.55,81.61,34969.0,65.4323,65.4804,65.4323,65.4804,34969.0
2017-05-15 14:00:00,81.6,81.62,81.53,81.57,47534.0,65.4724,65.4884,65.4162,65.4483,47534.0
2017-05-15 14:10:00,81.56,81.57,81.49,81.49,45911.0,65.4403,65.4483,65.3841,65.3841,45911.0
2017-05-15 14:20:00,81.49,81.49,81.33,81.34,71007.0,65.3841,65.3841,65.2557,65.2638,71007.0
2017-05-15 14:30:00,81.34,81.38,81.3,81.37,84549.0,65.2638,65.2959,65.2317,65.2878,84549.0
2017-05-15 14:40:00,81.36,81.37,81.33,81.35,87720.0,65.2798,65.2878,65.2557,65.2718,87720.0
2017-05-15 14:50:00,81.36,81.46,81.34,81.45,69401.0,65.2798,65.3601,65.2638,65.352,69401.0
2017-05-15 15:00:00,81.45,81.45,81.41,81.42,46583.0,65.352,65.352,65.3199,65.328,46583.0
2017-05-15 15:10:00,81.42,81.44,81.38,81.44,60465.0,65.328,65.344,65.2959,65.344,60465.0
2017-05-15 15:20:00,81.43,81.51,81.43,81.47,75249.0,65.336,65.4002,65.336,65.3681,75249.0
2017-05-15 15:30:00,81.46,81.52,81.42,81.42,80119.0,65.3601,65.4082,65.328,65.328,80119.0
2017-05-15 15:40:00,81.42,81.49,81.38,81.48,112169.0,65.328,65.3841,65.2959,65.3761,112169.0
2017-05-15 15:50:00,81.48,81.59,81.48,81.54,399552.0,65.3761,65.4644,65.3761,65.4242,399552.0
2017-05-16 09:30:00,81.88,82.04,81.67,81.77,225734.0,65.697,65.8254,65.5285,65.6088,225734.0
2017-05-16 09:40:00,81.77,81.92,81.69,81.72,71151.0,65.6088,65.7291,65.5446,65.5687,71151.0
2017-05-16 09:50:00,81.71,81.71,81.45,81.58,93730.0,65.5606,65.5606,65.352,65.4563,93730.0
2017-05-16 10:00:00,81.59,81.74,81.59,81.64,97636.0,65.4644,65.5847,65.4644,65.5045,97636.0
2017-05-16 10:10:00,81.65,81.86,81.64,81.8,102969.0,65.5125,65.681,65.5045,65.6329,102969.0
2017-05-16 10:20:00,81.81,81.86,81.66,81.69,85578.0,65.6409,65.681,65.5205,65.5446,85578.0
2017-05-16 10:30:00,81.7,81.86,81.69,81.84,56247.0,65.5526,65.681,65.5446,65.6649,56247.0
2017-05-16 10:40:00,81.84,81.84,81.67,81.75,45591.0,65.6649,65.6649,65.5285,65.5927,45591.0
2017-05-16 10:50:00,81.75,81.99,81.73,81.99,76643.0,65.5927,65.7853,65.5767,65.7853,76643.0
2017-05-16 11:00:00,81.99,82.1,81.83,82.09,74841.0,65.7853,65.8736,65.6569,65.8655,74841.0
2017-05-16 11:10:00,82.09,82.15,81.96,81.98,59486.0,65.8655,65.9137,65.7612,65.7773,59486.0
2017-05-16 11:20:00,81.97,82.08,81.93,82.06,62207.0,65.7693,65.8575,65.7372,65.8415,62207.0
2017-05-16 11:30:00,82.06,82.06,81.97,82.0,49125.0,65.8415,65.8415,65.7693,65.7933,49125.0
2017-05-16 11:40:00,81.99,82.03,81.94,82.01,26256.0,65.7853,65.8174,65.7452,65.8013,26256.0
2017-05-16 11:50:00,82.02,82.03,81.95,81.98,27801.0,65.8094,65.8174,65.7532,65.7773,27801.0
2017-05-16 12:00:00,81.97,81.97,81.87,81.93,30438.0,65.7693,65.7693,65.689,65.7372,30438.0
2017-05-16 12:10:00,81.92,81.98,81.92,81.96,46108.0,65.7291,65.7773,65.7291,65.7612,46108.0
2017-05-16 12:20:00,81.96,82.08,81.96,82.08,56337.0,65.7612,65.8575,65.7612,65.8575,56337.0
2017-05-16 12:30:00,82.08,82.1,81.99,82.1,38623.0,65.8575,65.8736,65.7853,65.8736,38623.0
2017-05-16 12:40:00,82.1,82.12,82.04,82.06,46929.0,65.8736,65.8896,65.8254,65.8415,46929.0
2017-05-16 12:50:00,82.06,82.18,82.05,82.1,81834.0,65.8415,65.9378,65.8334,65.8736,81834.0
2017-05-16 13:00:00,82.1,82.19,82.1,82.18,50508.0,65.8736,65.9458,65.8736,65.9378,50508.0
2017-05-16 13:10:00,82.17,82.23,82.17,82.22,45487.0,65.9297,65.9779,65.9297,65.9698,45487.0
2017-05-16 13:20:00,82.22,82.25,82.15,82.17,40009.0,65.9698,65.9939,65.9137,65.9297,40009.0
2017-05-16 13:30:00,82.17,82.22,82.17,82.21,28865.0,65.9297,65.9698,65.9297,65.9618,28865.0
2017-05-16 13:40:00,82.22,82.27,82.21,82.25,35821.0,65.9698,66.01,65.9618,65.9939,35821.0
2017-05-16 13:50:00,82.26,82.29,82.24,82.27,48405.0,66.0019,66.026,65.9859,66.01,48405.0
2017-05-16 14:00:00,82.27,82.28,82.24,82.25,60799.0,66.01,66.018,65.9859,65.9939,60799.0
2017-05-16 14:10:00,82.24,82.26,82.22,82.24,69771.0,65.9859,66.0019,65.9698,65.9859,69771.0
2017-05-16 14:20:00,82.25,82.25,82.18,82.2,70336.0,65.9939,65.9939,65.9378,65.9538,70336.0
2017-05-16 14:30:00,82.19,82.25,82.19,82.23,60994.0,65.9458,65.9939,65.9458,65.9779,60994.0
2017-05-16 14:40:00,82.23,82.25,82.21,82.25,55279.0,65.9779,65.9939,65.9618,65.9939,55279.0
2017-05-16 14:50:00,82.26,82.32,82.21,82.21,59525.0,66.0019,66.0501,65.9618,65.9618,59525.0
2017-05-16 15:00:00,82.22,82.23,82.17,82.18,54515.0,65.9698,65.9779,65.9297,65.9378,54515.0
2017-05-16 15:10:00,82.19,82.19,82.14,82.14,66454.0,65.9458,65.9458,65.9057,65.9057,66454.0
2017-05-16 15:20:00,82.14,82.18,82.13,82.17,83834.0,65.9057,65.9378,65.8976,65.9297,83834.0
2017-05-16 15:30:00,82.17,82.23,82.17,82.22,79970.0,65.9297,65.9779,65.9297,65.9698,79970.0
2017-05-16 15:40:00,82.22,82.23,82.13,82.16,108049.0,65.9698,65.9779,65.8976,65.9217,108049.0
2017-05-16 15:50:00,82.16,82.32,82.16,82.25,517390.0,65.9217,66.0501,65.9217,65.9939,517390.0
2017-05-17 09:30:00,81.54,82.06,81.46,81.91,168175.0,65.4242,65.8415,65.3601,65.7211,168175.0
2017-05-17 09:40:00,81.91,81.97,81.56,81.59,121252.0,65.7211,65.7693,65.4403,65.4644,121252.0
2017-05-17 09:50:00,81.58,81.6,81.23,81.29,79475.0,65.4563,65.4724,65.1755,65.2237,79475.0
2017-05-17 10:00:00,81.3,81.32,81.0,81.14,127032.0,65.2317,65.2477,64.991,65.1033,127032.0
2017-05-17 10:10:00,81.14,81.15,80.93,81.02,114774.0,65.1033,65.1113,64.9348,65.007,114774.0
2017-05-17 10:20:00,81.02,81.03,80.87,80.98,56956.0,65.007,65.015,64.8867,64.9749,56956.0
2017-05-17 10:30:00,80.97,81.01,80.68,80.77,58462.0,64.9669,64.999,64.7342,64.8064,58462.0
2017-05-17 10:40:00,80.76,80.77,80.54,80.55,119493.0,64.7984,64.8064,64.6219,64.6299,119493.0
2017-05-17 10:50:00,80.55,80.56,80.27,80.32,115979.0,64.6299,64.6379,64.4052,64.4454,115979.0
2017-05-17 11:00:00,80.32,80.43,80.13,80.41,148908.0,64.4454,64.5336,64.2929,64.5176,148908.0
2017-05-17 11:10:00,80.42,80.62,80.41,80.52,87565.0,64.5256,64.6861,64.5176,64.6058,87565.0
2017-05-17 11:20:00,80.52,80.54,80.43,80.43,70324.0,64.6058,64.6219,64.5336,64.5336,70324.0
2017-05-17 11:30:00,80.44,80.51,80.3,80.5,42253.0,64.5416,64.5978,64.4293,64.5898,42253.0
2017-05-17 11:40:00,80.5,80.5,80.25,80.25,65252.0,64.5898,64.5898,64.3892,64.3892,65252.0
2017-05-17 11:50:00,80.25,80.34,80.21,80.32,72550.0,64.3892,64.4614,64.3571,64.4454,72550.0
2017-05-17 12:00:00,80.32,80.35,80.2,80.26,63887.0,64.4454,64.4694,64.3491,64.3972,63887.0
2017-05-17 12:10:00,80.26,80.28,79.97,79.98,135586.0,64.3972,64.4133,64.1645,64.1726,135586.0
2017-05-17 12:20:00,79.97,80.15,79.97,80.05,65399.0,64.1645,64.309,64.1645,64.2287,65399.0
2017-05-17 12:30:00,80.05,80.25,80.04,80.25,102207.0,64.2287,64.3892,64.2207,64.3892,102207.0
2017-05-17 12:40:00,80.26,80.28,80.2,80.22,75128.0,64.3972,64.4133,64.3491,64.3651,75128.0
2017-05-17 12:50:00,80.22,80.22,80.13,80.17,70577.0,64.3651,64.3651,64.2929,64.325,70577.0
2017-05-17 13:00:00,80.18,80.2,80.06,80.13,181789.0,64.333,64.3491,64.2368,64.2929,181789.0
2017-05-17 13:10:00,80.13,80.15,80.04,80.07,43176.0,64.2929,64.309,64.2207,64.2448,43176.0
2017-05-17 13:20:00,80.06,80.09,79.96,80.0,54786.0,64.2368,64.2608,64.1565,64.1886,54786.0
2017-05-17 13:30:00,80.01,80.01,79.91,79.94,43013.0,64.1966,64.1966,64.1164,64.1405,43013.0
2017-05-17 13:40:00,79.95,79.95,79.79,79.88,62784.0,64.1485,64.1485,64.0201,64.0923,62784.0
2017-05-17 13:50:00,79.88,79.89,79.67,79.72,104429.0,64.0923,64.1004,63.9238,63.964,104429.0
2017-05-17 14:00:00,79.72,79.79,79.58,79.72,165056.0,63.964,64.0201,63.8516,63.964,165056.0
2017-05-17 14:10:00,79.73,79.73,79.51,79.54,106119.0,63.972,63.972,63.7955,63.8195,106119.0
2017-05-17 14:20:00,79.55,79.57,79.26,79.3,108077.0,63.8275,63.8436,63.5949,63.627,108077.0
2017-05-17 14:30:00,79.31,79.33,79.11,79.13,175389.0,63.635,63.651,63.4745,63.4906,175389.0
2017-05-17 14:40:00,79.13,79.26,79.12,79.2,212653.0,63.4906,63.5949,63.4825,63.5467,212653.0
2017-05-17 14:50:00,79.19,79.4,79.13,79.39,123806.0,63.5387,63.7072,63.4906,63.6992,123806.0
2017-05-17 15:00:00,79.4,79.48,79.37,79.43,152854.0,63.7072,63.7714,63.6831,63.7313,152854.0
2017-05-17 15:10:00,79.44,79.46,79.27,79.43,127361.0,63.7393,63.7553,63.6029,63.7313,127361.0
2017-05-17 15:20:00,79.44,79.52,79.31,79.31,124836.0,63.7393,63.8035,63.635,63.635,124836.0
2017-05-17 15:30:00,79.31,79.4,79.21,79.23,155369.0,63.635,63.7072,63.5547,63.5708,155369.0
2017-05-17 15:40:00,79.22,79.26,78.89,78.96,265223.0,63.5628,63.5949,63.298,63.3542,265223.0
2017-05-17 15:50:00,78.95,78.96,78.61,78.71,786955.0,63.3461,63.3542,63.0733,63.1536,786955.0
2017-05-18 09:30:00,78.92,79.28,78.42,79.26,388672.0,63.3221,63.6109,62.9209,63.5949,388672.0
2017-05-18 09:40:00,79.28,79.51,78.97,79.09,232953.0,63.6109,63.7955,63.3622,63.4585,232953.0
2017-05-18 09:50:00,79.08,79.27,78.96,79.02,212488.0,63.4504,63.6029,63.3542,63.4023,212488.0
2017-05-18 10:00:00,79.02,79.46,78.91,79.39,173701.0,63.4023,63.7553,63.314,63.6992,173701.0
2017-05-18 10:10:00,79.4,79.64,79.36,79.48,98032.0,63.7072,63.8998,63.6751,63.7714,98032.0
2017-05-18 10:20:00,79.49,79.64,79.42,79.51,84157.0,63.7794,63.8998,63.7232,63.7955,84157.0
2017-05-18 10:30:00,79.49,79.68,79.44,79.65,81759.0,63.7794,63.9319,63.7393,63.9078,81759.0
2017-05-18 10:40:00,79.64,79.66,79.46,79.49,53691.0,63.8998,63.9158,63.7553,63.7794,53691.0
2017-05-18 10:50:00,79.5,79.61,79.44,79.52,69708.0,63.7874,63.8757,63.7393,63.8035,69708.0
2017-05-18 11:00:00,79.49,79.65,79.49,79.63,52277.0,63.7794,63.9078,63.7794,63.8917,52277.0
2017-05-18 11:10:00,79.64,79.66,79.52,79.56,64635.0,63.8998,63.9158,63.8035,63.8356,64635.0
2017-05-18 11:20:00,79.56,79.68,79.53,79.53,76351.0,63.8356,63.9319,63.8115,63.8115,76351.0
2017-05-18 11:30:00,79.54,79.55,79.41,79.42,56207.0,63.8195,63.8275,63.7152,63.7232,56207.0
2017-05-18 11:40:00,79.43,79.47,79.29,79.34,47151.0,63.7313,63.7634,63.6189,63.6591,47151.0
2017-05-18 11:50:00,79.35,79.37,79.12,79.14,53859.0,63.6671,63.6831,63.4825,63.4986,53859.0
2017-05-18 12:00:00,79.15,79.17,79.04,79.07,37446.0,63.5066,63.5227,63.4183,63.4424,37446.0
2017-05-18 12:10:00,79.09,79.21,79.09,79.09,34974.0,63.4585,63.5547,63.4585,63.4585,34974.0
2017-05-18 12:20:00,79.09,79.29,79.09,79.22,83894.0,63.4585,63.6189,63.4585,63.5628,83894.0
2017-05-18 12:30:00,79.2,79.36,79.18,79.23,65615.0,63.5467,63.6751,63.5307,63.5708,65615.0
2017-05-18 12:40:00,79.23,79.26,79.16,79.19,32183.0,63.5708,63.5949,63.5146,63.5387,32183.0
2017-05-18 12:50:00,79.19,79.26,79.15,79.23,76447.0,63.5387,63.5949,63.5066,63.5708,76447.0
2017-05-18 13:00:00,79.24,79.34,79.19,79.21,111015.0,63.5788,63.6591,63.5387,63.5547,111015.0
2017-05-18 13:10:00,79.22,79.38,79.21,79.35,47795.0,63.5628,63.6911,63.5547,63.6671,47795.0
2017-05-18 13:20:00,79.34,79.37,79.26,79.28,76653.0,63.6591,63.6831,63.5949,63.6109,76653.0
2017-05-18 13:30:00,79.26,79.31,79.16,79.26,52583.0,63.5949,63.635,63.5146,63.5949,52583.0
2017-05-18 13:40:00,79.26,79.31,79.19,79.21,38037.0,63.5949,63.635,63.5387,63.5547,38037.0
2017-05-18 13:50:00,79.21,79.5,79.19,79.37,88643.0,63.5547,63.7874,63.5387,63.6831,88643.0
2017-05-18 14:00:00,79.39,79.6,79.37,79.58,106399.0,63.6992,63.8677,63.6831,63.8516,106399.0
2017-05-18 14:10:00,79.59,79.6,79.45,79.45,42877.0,63.8596,63.8677,63.7473,63.7473,42877.0
2017-05-18 14:20:00,79.46,79.62,79.45,79.54,85654.0,63.7553,63.8837,63.7473,63.8195,85654.0
2017-05-18 14:30:00,79.54,79.69,79.53,79.56,70574.0,63.8195,63.9399,63.8115,63.8356,70574.0
2017-05-18 14:40:00,79.58,79.6,79.48,79.52,55056.0,63.8516,63.8677,63.7714,63.8035,55056.0
2017-05-18 14:50:00,79.53,79.56,79.39,79.41,68063.0,63.8115,63.8356,63.6992,63.7152,68063.0
2017-05-18 15:00:00,79.41,79.42,79.32,79.36,90533.0,63.7152,63.7232,63.643,63.6751,90533.0
2017-05-18 15:10:00,79.36,79.4,79.22,79.28,87455.0,63.6751,63.7072,63.5628,63.6109,87455.0
2017-05-18 15:20:00,79.28,79.38,79.22,79.31,104485.0,63.6109,63.6911,63.5628,63.635,104485.0
2017-05-18 15:30:00,79.31,79.36,79.26,79.34,137760.0,63.635,63.6751,63.5949,63.6591,137760.0
2017-05-18 15:40:00,79.34,79.4,79.27,79.38,202914.0,63.6591,63.7072,63.6029,63.6911,202914.0
2017-05-18 15:50:00,79.38,79.47,79.17,79.23,402693.0,63.6911,63.7634,63.5227,63.5708,402693.0
2017-05-19 09:30:00,79.39,80.09,79.3,79.89,515939.0,63.6992,64.2608,63.627,64.1004,515939.0
2017-05-19 09:40:00,79.89,80.13,79.89,79.99,106331.0,64.1004,64.2929,64.1004,64.1806,106331.0
2017-05-19 09:50:00,80.0,80.16,79.93,79.94,144109.0,64.1886,64.317,64.1324,64.1405,144109.0
2017-05-19 10:00:00,79.95,80.16,79.94,80.09,111384.0,64.1485,64.317,64.1405,64.2608,111384.0
2017-05-19 10:10:00,80.1,80.19,80.04,80.09,63682.0,64.2688,64.3411,64.2207,64.2608,63682.0
2017-05-19 10:20:00,80.09,80.34,80.09,80.26,88773.0,64.2608,64.4614,64.2608,64.3972,88773.0
2017-05-19 10:30:00,80.27,80.36,80.19,80.29,82852.0,64.4052,64.4775,64.3411,64.4213,82852.0
2017-05-19 10:40:00,80.28,80.47,80.27,80.44,107344.0,64.4133,64.5657,64.4052,64.5416,107344.0
2017-05-19 10:50:00,80.45,80.61,80.41,80.59,112236.0,64.5497,64.678,64.5176,64.662,112236.0
2017-05-19 11:00:00,80.58,80.72,80.56,80.68,124636.0,64.654,64.7663,64.6379,64.7342,124636.0
2017-05-19 11:10:00,80.67,80.75,80.64,80.65,138300.0,64.7262,64.7904,64.7021,64.7101,138300.0
2017-05-19 11:20:00,80.66,80.8,80.63,80.72,90499.0,64.7182,64.8305,64.6941,64.7663,90499.0
2017-05-19 11:30:00,80.73,80.73,80.57,80.69,103252.0,64.7743,64.7743,64.646,64.7422,103252.0
2017-05-19 11:40:00,80.69,80.72,80.62,80.71,65617.0,64.7422,64.7663,64.6861,64.7583,65617.0
2017-05-19 11:50:00,80.71,80.8,80.68,80.8,107078.0,64.7583,64.8305,64.7342,64.8305,107078.0
2017-05-19 12:00:00,80.8,80.87,80.76,80.85,82566.0,64.8305,64.8867,64.7984,64.8706,82566.0
2017-05-19 12:10:00,80.85,80.93,80.82,80.84,72065.0,64.8706,64.9348,64.8465,64.8626,72065.0
2017-05-19 12:20:00,80.85,80.97,80.85,80.94,47539.0,64.8706,64.9669,64.8706,64.9428,47539.0
2017-05-19 12:30:00,80.94,81.04,80.92,81.0,56034.0,64.9428,65.0231,64.9268,64.991,56034.0
2017-05-19 12:40:00,80.99,81.0,80.92,80.99,39440.0,64.9829,64.991,64.9268,64.9829,39440.0
2017-05-19 12:50:00,80.98,81.02,80.9,80.95,51763.0,64.9749,65.007,64.9107,64.9509,51763.0
2017-05-19 13:00:00,80.95,80.99,80.87,80.88,43040.0,64.9509,64.9829,64.8867,64.8947,43040.0
2017-05-19 13:10:00,80.87,80.88,80.79,80.82,45862.0,64.8867,64.8947,64.8225,64.8465,45862.0
2017-05-19 13:20:00,80.82,80.84,80.77,80.8,45337.0,64.8465,64.8626,64.8064,64.8305,45337.0
2017-05-19 13:30:00,80.8,80.81,80.72,80.8,38359.0,64.8305,64.8385,64.7663,64.8305,38359.0
2017-05-19 13:40:00,80.79,80.8,80.71,80.72,61956.0,64.8225,64.8305,64.7583,64.7663,61956.0
2017-05-19 13:50:00,80.72,80.74,80.7,80.71,62124.0,64.7663,64.7824,64.7503,64.7583,62124.0
2017-05-19 14:00:00,80.71,80.74,80.59,80.6,104266.0,64.7583,64.7824,64.662,64.67,104266.0
2017-05-19 14:10:00,80.59,80.63,80.56,80.63,88235.0,64.662,64.6941,64.6379,64.6941,88235.0
2017-05-19 14:20:00,80.63,80.73,80.62,80.72,87551.0,64.6941,64.7743,64.6861,64.7663,87551.0
2017-05-19 14:30:00,80.71,80.78,80.7,80.77,87301.0,64.7583,64.8144,64.7503,64.8064,87301.0
2017-05-19 14:40:00,80.78,80.79,80.64,80.64,97097.0,64.8144,64.8225,64.7021,64.7021,97097.0
2017-05-19 14:50:00,80.64,80.7,80.55,80.57,64930.0,64.7021,64.7503,64.6299,64.646,64930.0
2017-05-19 15:00:00,80.57,80.59,80.32,80.33,99669.0,64.646,64.662,64.4454,64.4534,99669.0
2017-05-19 15:10:00,80.33,80.56,80.28,80.43,280465.0,64.4534,64.6379,64.4133,64.5336,280465.0
2017-05-19 15:20:00,80.44,80.47,80.31,80.34,135550.0,64.5416,64.5657,64.4373,64.4614,135550.0
2017-05-19 15:30:00,80.33,80.37,80.18,80.32,151034.0,64.4534,64.4855,64.333,64.4454,151034.0
2017-05-19 15:40:00,80.32,80.4,80.15,80.2,154942.0,64.4454,64.5096,64.309,64.3491,154942.0
2017-05-19 15:50:00,80.21,80.33,80.21,80.31,440499.0,64.3571,64.4534,64.3571,64.4373,440499.0
2017-05-22 09:30:00,80.48,80.93,80.47,80.67,98280.0,64.5737,64.9348,64.5657,64.7262,98280.0
2017-05-22 09:40:00,80.69,80.71,80.52,80.59,68562.0,64.7422,64.7583,64.6058,64.662,68562.0
2017-05-22 09:50:00,80.58,80.6,80.41,80.56,61839.0,64.654,64.67,64.5176,64.6379,61839.0
2017-05-22 10:00:00,80.55,80.7,80.52,80.59,71585.0,64.6299,64.7503,64.6058,64.662,71585.0
2017-05-22 10:10:00,80.6,80.61,80.51,80.51,46685.0,64.67,64.678,64.5978,64.5978,46685.0
2017-05-22 10:20:00,80.52,80.55,80.42,80.54,41527.0,64.6058,64.6299,64.5256,64.6219,41527.0
2017-05-22 10:30:00,80.55,80.57,80.25,80.32,63347.0,64.6299,64.646,64.3892,64.4454,63347.0
2017-05-22 10:40:00,80.31,80.45,80.25,80.25,40498.0,64.4373,64.5497,64.3892,64.3892,40498.0
2017-05-22 10:50:00,80.25,80.29,80.22,80.27,54479.0,64.3892,64.4213,64.3651,64.4052,54479.0
2017-05-22 11:00:00,80.27,80.29,80.22,80.28,51008.0,64.4052,64.4213,64.3651,64.4133,51008.0
2017-05-22 11:10:00,80.28,80.44,80.23,80.44,74134.0,64.4133,64.5416,64.3732,64.5416,74134.0
2017-05-22 11:20:00,80.44,80.47,80.39,80.43,65047.0,64.5416,64.5657,64.5015,64.5336,65047.0
2017-05-22 11:30:00,80.44,80.57,80.43,80.48,51531.0,64.5416,64.646,64.5336,64.5737,51531.0
2017-05-22 11:40:00,80.48,80.5,80.4,80.4,34347.0,64.5737,64.5898,64.5096,64.5096,34347.0
2017-05-22 11:50:00,80.38,80.45,80.37,80.41,47108.0,64.4935,64.5497,64.4855,64.5176,47108.0
2017-05-22 12:00:00,80.42,80.49,80.41,80.45,55851.0,64.5256,64.5818,64.5176,64.5497,55851.0
2017-05-22 12:10:00,80.45,80.53,80.41,80.47,87213.0,64.5497,64.6139,64.5176,64.5657,87213.0
2017-05-22 12:20:00,80.47,80.54,80.45,80.49,32140.0,64.5657,64.6219,64.5497,64.5818,32140.0
2017-05-22 12:30:00,80.48,80.51,80.44,80.45,29363.0,64.5737,64.5978,64.5416,64.5497,29363.0
2017-05-22 12:40:00,80.45,80.46,80.37,80.4,31391.0,64.5497,64.5577,64.4855,64.5096,31391.0
2017-05-22 12:50:00,80.4,80.42,80.35,80.38,38718.0,64.5096,64.5256,64.4694,64.4935,38718.0
2017-05-22 13:00:00,80.38,80.4,80.33,80.34,33978.0,64.4935,64.5096,64.4534,64.4614,33978.0
2017-05-22 13:10:00,80.35,80.39,80.29,80.29,42213.0,64.4694,64.5015,64.4213,64.4213,42213.0
2017-05-22 13:20:00,80.29,80.31,80.19,80.2,75282.0,64.4213,64.4373,64.3411,64.3491,75282.0
2017-05-22 13:30:00,80.21,80.27,80.18,80.18,49724.0,64.3571,64.4052,64.333,64.333,49724.0
2017-05-22 13:40:00,80.17,80.17,80.07,80.14,83048.0,64.325,64.325,64.2448,64.3009,83048.0
2017-05-22 13:50:00,80.13,80.18,80.07,80.09,85532.0,64.2929,64.333,64.2448,64.2608,85532.0
2017-05-22 14:00:00,80.09,80.11,80.05,80.1,101078.0,64.2608,64.2769,64.2287,64.2688,101078.0
2017-05-22 14:10:00,80.09,80.24,80.07,80.23,87621.0,64.2608,64.3812,64.2448,64.3732,87621.0
2017-05-22 14:20:00,80.24,80.28,80.2,80.27,75578.0,64.3812,64.4133,64.3491,64.4052,75578.0
2017-05-22 14:30:00,80.26,80.33,80.26,80.32,64316.0,64.3972,64.4534,64.3972,64.4454,64316.0
2017-05-22 14:40:00,80.32,80.36,80.31,80.34,66760.0,64.4454,64.4775,64.4373,64.4614,66760.0
2017-05-22 14:50:00,80.34,80.38,80.31,80.32,52622.0,64.4614,64.4935,64.4373,64.4454,52622.0
2017-05-22 15:00:00,80.32,80.34,80.31,80.34,46454.0,64.4454,64.4614,64.4373,64.4614,46454.0
2017-05-22 15:10:00,80.34,80.35,80.28,80.3,76446.0,64.4614,64.4694,64.4133,64.4293,76446.0
2017-05-22 15:20:00,80.31,80.35,80.29,80.35,61722.0,64.4373,64.4694,64.4213,64.4694,61722.0
2017-05-22 15:30:00,80.35,80.39,80.33,80.37,126982.0,64.4694,64.5015,64.4534,64.4855,126982.0
2017-05-22 15:40:00,80.37,80.39,80.33,80.36,157109.0,64.4855,64.5015,64.4534,64.4775,157109.0
2017-05-22 15:50:00,80.36,80.39,80.31,80.37,409522.0,64.4775,64.5015,64.4373,64.4855,409522.0
2017-05-23 09:30:00,80.5,80.55,80.08,80.11,153546.0,64.5898,64.6299,64.2528,64.2769,153546.0
2017-05-23 09:40:00,80.1,80.11,79.67,79.78,93724.0,64.2688,64.2769,63.9238,64.0121,93724.0
2017-05-23 09:50:00,79.78,79.8,79.57,79.71,84072.0,64.0121,64.0281,63.8436,63.9559,84072.0
2017-05-23 10:00:00,79.72,79.96,79.7,79.77,125072.0,63.964,64.1565,63.9479,64.0041,125072.0
2017-05-23 10:10:00,79.77,79.77,79.61,79.7,144354.0,64.0041,64.0041,63.8757,63.9479,144354.0
2017-05-23 10:20:00,79.71,79.76,79.62,79.65,88141.0,63.9559,63.996,63.8837,63.9078,88141.0
2017-05-23 10:30:00,79.66,79.73,79.55,79.64,98565.0,63.9158,63.972,63.8275,63.8998,98565.0
2017-05-23 10:40:00,79.66,79.69,79.52,79.68,59849.0,63.9158,63.9399,63.8035,63.9319,59849.0
2017-05-23 10:50:00,79.67,79.7,79.59,79.6,52014.0,63.9238,63.9479,63.8596,63.8677,52014.0
2017-05-23 11:00:00,79.6,79.61,79.51,79.52,107627.0,63.8677,63.8757,63.7955,63.8035,107627.0
2017-05-23 11:10:00,79.53,79.53,79.46,79.51,129636.0,63.8115,63.8115,63.7553,63.7955,129636.0
2017-05-23 11:20:00,79.52,79.62,79.52,79.59,111668.0,63.8035,63.8837,63.8035,63.8596,111668.0
2017-05-23 11:30:00,79.59,79.77,79.59,79.64,94945.0,63.8596,64.0041,63.8596,63.8998,94945.0
2017-05-23 11:40:00,79.63,79.69,79.55,79.69,50697.0,63.8917,63.9399,63.8275,63.9399,50697.0
2017-05-23 11:50:00,79.69,79.7,79.63,79.65,47473.0,63.9399,63.9479,63.8917,63.9078,47473.0
2017-05-23 12:00:00,79.65,79.75,79.61,79.74,36045.0,63.9078,63.988,63.8757,63.98,36045.0
2017-05-23 12:10:00,79.75,79.78,79.7,79.73,41208.0,63.988,64.0121,63.9479,63.972,41208.0
2017-05-23 12:20:00,79.73,79.74,79.57,79.59,39430.0,63.972,63.98,63.8436,63.8596,39430.0
2017-05-23 12:30:00,79.59,79.73,79.54,79.73,38064.0,63.8596,63.972,63.8195,63.972,38064.0
2017-05-23 12:40:00,79.73,79.75,79.68,79.69,48333.0,63.972,63.988,63.9319,63.9399,48333.0
2017-05-23 12:50:00,79.69,79.71,79.59,79.69,33870.0,63.9399,63.9559,63.8596,63.9399,33870.0
2017-05-23 13:00:00,79.68,79.71,79.66,79.7,24401.0,63.9319,63.9559,63.9158,63.9479,24401.0
2017-05-23 13:10:00,79.7,79.74,79.65,79.72,23604.0,63.9479,63.98,63.9078,63.964,23604.0
2017-05-23 13:20:00,79.72,79.73,79.67,79.71,28568.0,63.964,63.972,63.9238,63.9559,28568.0
2017-05-23 13:30:00,79.71,79.71,79.64,79.69,32961.0,63.9559,63.9559,63.8998,63.9399,32961.0
2017-05-23 13:40:00,79.68,79.7,79.63,79.67,35152.0,63.9319,63.9479,63.8917,63.9238,35152.0
2017-05-23 13:50:00,79.67,79.7,79.63,79.65,34870.0,63.9238,63.9479,63.8917,63.9078,34870.0
2017-05-23 14:00:00,79.65,79.67,79.62,79.63,29644.0,63.9078,63.9238,63.8837,63.8917,29644.0
2017-05-23 14:10:00,79.64,79.64,79.5,79.51,47852.0,63.8998,63.8998,63.7874,63.7955,47852.0
2017-05-23 14:20:00,79.51,79.55,79.5,79.53,65951.0,63.7955,63.8275,63.7874,63.8115,65951.0
2017-05-23 14:30:00,79.54,79.54,79.46,79.53,60703.0,63.8195,63.8195,63.7553,63.8115,60703.0
2017-05-23 14:40:00,79.53,79.54,79.48,79.49,76756.0,63.8115,63.8195,63.7714,63.7794,76756.0
2017-05-23 14:50:00,79.5,79.59,79.45,79.59,74873.0,63.7874,63.8596,63.7473,63.8596,74873.0
2017-05-23 15:00:00,79.58,79.66,79.56,79.63,60460.0,63.8516,63.9158,63.8356,63.8917,60460.0
2017-05-23 15:10:00,79.62,79.65,79.58,79.58,56664.0,63.8837,63.9078,63.8516,63.8516,56664.0
2017-05-23 15:20:00,79.58,79.64,79.53,79.63,66943.0,63.8516,63.8998,63.8115,63.8917,66943.0
2017-05-23 15:30:00,79.63,79.68,79.59,79.68,94544.0,63.8917,63.9319,63.8596,63.9319,94544.0
2017-05-23 15:40:00,79.67,79.73,79.65,79.7,112260.0,63.9238,63.972,63.9078,63.9479,112260.0
2017-05-23 15:50:00,79.7,79.85,79.68,79.69,438350.0,63.9479,64.0683,63.9319,63.9399,438350.0
2017-05-24 09:30:00,80.25,80.3,79.89,79.98,191092.0,64.3892,64.4293,64.1004,64.1726,191092.0
2017-05-24 09:40:00,79.97,80.0,79.94,79.95,151344.0,64.1645,64.1886,64.1405,64.1485,151344.0
2017-05-24 09:50:00,79.96,80.1,79.96,80.0,114245.0,64.1565,64.2688,64.1565,64.1886,114245.0
2017-05-24 10:00:00,80.0,80.0,79.79,79.99,83069.0,64.1886,64.1886,64.0201,64.1806,83069.0
2017-05-24 10:10:00,79.98,79.98,79.87,79.89,59375.0,64.1726,64.1726,64.0843,64.1004,59375.0
2017-05-24 10:20:00,79.9,79.98,79.82,79.92,54289.0,64.1084,64.1726,64.0442,64.1244,54289.0
2017-05-24 10:30:00,79.93,79.98,79.88,79.97,58077.0,64.1324,64.1726,64.0923,64.1645,58077.0
2017-05-24 10:40:00,79.95,80.0,79.92,79.97,72651.0,64.1485,64.1886,64.1244,64.1645,72651.0
2017-05-24 10:50:00,79.96,79.97,79.87,79.93,44151.0,64.1565,64.1645,64.0843,64.1324,44151.0
2017-05-24 11:00:00,79.94,80.01,79.88,79.96,52395.0,64.1405,64.1966,64.0923,64.1565,52395.0
2017-05-24 11:10:00,79.95,80.0,79.91,79.93,54120.0,64.1485,64.1886,64.1164,64.1324,54120.0
2017-05-24 11:20:00,79.93,79.97,79.9,79.95,35789.0,64.1324,64.1645,64.1084,64.1485,35789.0
2017-05-24 11:30:00,79.96,80.03,79.92,79.92,49126.0,64.1565,64.2127,64.1244,64.1244,49126.0
2017-05-24 11:40:00,79.94,79.95,79.9,79.91,45685.0,64.1405,64.1485,64.1084,64.1164,45685.0
2017-05-24 11:50:00,79.91,79.92,79.74,79.76,48865.0,64.1164,64.1244,63.98,63.996,48865.0
2017-05-24 12:00:00,79.77,79.88,79.76,79.88,47965.0,64.0041,64.0923,63.996,64.0923,47965.0
2017-05-24 12:10:00,79.88,79.89,79.82,79.84,40041.0,64.0923,64.1004,64.0442,64.0602,40041.0
2017-05-24 12:20:00,79.84,79.9,79.83,79.88,30055.0,64.0602,64.1084,64.0522,64.0923,30055.0
2017-05-24 12:30:00,79.88,79.89,79.81,79.84,31886.0,64.0923,64.1004,64.0362,64.0602,31886.0
2017-05-24 12:40:00,79.84,79.85,79.8,79.83,26811.0,64.0602,64.0683,64.0281,64.0522,26811.0
2017-05-24 12:50:00,79.83,79.86,79.82,79.86,19452.0,64.0522,64.0763,64.0442,64.0763,19452.0
2017-05-24 13:00:00,79.86,79.86,79.79,79.81,32006.0,64.0763,64.0763,64.0201,64.0362,32006.0
2017-05-24 13:10:00,79.81,79.85,79.81,79.83,19920.0,64.0362,64.0683,64.0362,64.0522,19920.0
2017-05-24 13:20:00,79.83,79.83,79.76,79.81,26480.0,64.0522,64.0522,63.996,64.0362,26480.0
2017-05-24 13:30:00,79.8,79.83,79.8,79.83,43147.0,64.0281,64.0522,64.0281,64.0522,43147.0
2017-05-24 13:40:00,79.83,79.86,79.82,79.86,37870.0,64.0522,64.0763,64.0442,64.0763,37870.0
2017-05-24 13:50:00,79.86,79.88,79.85,79.88,36492.0,64.0763,64.0923,64.0683,64.0923,36492.0
2017-05-24 14:00:00,79.88,79.92,79.77,79.92,97593.0,64.0923,64.1244,64.0041,64.1244,97593.0
2017-05-24 14:10:00,79.91,80.01,79.91,79.99,64763.0,64.1164,64.1966,64.1164,64.1806,64763.0
2017-05-24 14:20:00,80.02,80.09,79.99,80.05,108238.0,64.2047,64.2608,64.1806,64.2287,108238.0
2017-05-24 14:30:00,80.06,80.06,79.96,79.96,36141.0,64.2368,64.2368,64.1565,64.1565,36141.0
2017-05-24 14:40:00,79.95,79.98,79.94,79.96,30305.0,64.1485,64.1726,64.1405,64.1565,30305.0
2017-05-24 14:50:00,79.95,79.95,79.85,79.9,57332.0,64.1485,64.1485,64.0683,64.1084,57332.0
2017-05-24 15:00:00,79.9,79.93,79.87,79.9,51866.0,64.1084,64.1324,64.0843,64.1084,51866.0
2017-05-24 15:10:00,79.9,79.94,79.89,79.92,79441.0,64.1084,64.1405,64.1004,64.1244,79441.0
2017-05-24 15:20:00,79.92,79.98,79.92,79.97,68937.0,64.1244,64.1726,64.1244,64.1645,68937.0
2017-05-24 15:30:00,79.96,80.07,79.96,80.06,85713.0,64.1565,64.2448,64.1565,64.2368,85713.0
2017-05-24 15:40:00,80.07,80.12,80.06,80.11,128662.0,64.2448,64.2849,64.2368,64.2769,128662.0
2017-05-24 15:50:00,80.11,80.14,80.04,80.05,344939.0,64.2769,64.3009,64.2207,64.2287,344939.0
2017-05-25 09:30:00,80.49,80.49,80.05,80.12,121212.0,64.5818,64.5818,64.2287,64.2849,121212.0
2017-05-25 09:40:00,80.1,80.44,79.98,80.35,81161.0,64.2688,64.5416,64.1726,64.4694,81161.0
2017-05-25 09:50:00,80.38,80.48,80.36,80.39,56720.0,64.4935,64.5737,64.4775,64.5015,56720.0
2017-05-25 10:00:00,80.38,80.46,80.35,80.43,52703.0,64.4935,64.5577,64.4694,64.5336,52703.0
2017-05-25 10:10:00,80.43,80.8,80.43,80.8,132026.0,64.5336,64.8305,64.5336,64.8305,132026.0
2017-05-25 10:20:00,80.8,80.88,80.76,80.82,50519.0,64.8305,64.8947,64.7984,64.8465,50519.0
2017-05-25 10:30:00,80.83,80.86,80.75,80.82,65437.0,64.8546,64.8786,64.7904,64.8465,65437.0
2017-05-25 10:40:00,80.83,80.85,80.79,80.8,45757.0,64.8546,64.8706,64.8225,64.8305,45757.0
2017-05-25 10:50:00,80.8,80.86,80.77,80.78,45472.0,64.8305,64.8786,64.8064,64.8144,45472.0
2017-05-25 11:00:00,80.78,80.92,80.76,80.92,72206.0,64.8144,64.9268,64.7984,64.9268,72206.0
2017-05-25 11:10:00,80.91,80.92,80.82,80.84,75399.0,64.9188,64.9268,64.8465,64.8626,75399.0
2017-05-25 11:20:00,80.85,80.9,80.8,80.82,33507.0,64.8706,64.9107,64.8305,64.8465,33507.0
2017-05-25 11:30:00,80.83,80.86,80.72,80.77,47706.0,64.8546,64.8786,64.7663,64.8064,47706.0
2017-05-25 11:40:00,80.76,80.77,80.69,80.73,32340.0,64.7984,64.8064,64.7422,64.7743,32340.0
2017-05-25 11:50:00,80.74,80.78,80.72,80.73,29586.0,64.7824,64.8144,64.7663,64.7743,29586.0
2017-05-25 12:00:00,80.73,80.8,80.71,80.78,26898.0,64.7743,64.8305,64.7583,64.8144,26898.0
2017-05-25 12:10:00,80.79,80.8,80.68,80.77,38879.0,64.8225,64.8305,64.7342,64.8064,38879.0
2017-05-25 12:20:00,80.77,80.88,80.76,80.82,40604.0,64.8064,64.8947,64.7984,64.8465,40604.0
2017-05-25 12:30:00,80.83,80.85,80.8,80.83,35350.0,64.8546,64.8706,64.8305,64.8546,35350.0
2017-05-25 12:40:00,80.84,80.86,80.82,80.84,55393.0,64.8626,64.8786,64.8465,64.8626,55393.0
2017-05-25 12:50:00,80.84,80.95,80.84,80.94,50511.0,64.8626,64.9509,64.8626,64.9428,50511.0
2017-05-25 13:00:00,80.94,80.94,80.87,80.88,35437.0,64.9428,64.9428,64.8867,64.8947,35437.0
2017-05-25 13:10:00,80.88,80.89,80.85,80.86,34033.0,64.8947,64.9027,64.8706,64.8786,34033.0
2017-05-25 13:20:00,80.87,80.88,80.82,80.83,35909.0,64.8867,64.8947,64.8465,64.8546,35909.0
2017-05-25 13:30:00,80.83,80.85,80.73,80.76,32437.0,64.8546,64.8706,64.7743,64.7984,32437.0
2017-05-25 13:40:00,80.77,80.81,80.76,80.78,35991.0,64.8064,64.8385,64.7984,64.8144,35991.0
2017-05-25 13:50:00,80.77,80.8,80.77,80.79,65728.0,64.8064,64.8305,64.8064,64.8225,65728.0
2017-05-25 14:00:00,80.79,80.86,80.78,80.84,41643.0,64.8225,64.8786,64.8144,64.8626,41643.0
2017-05-25 14:10:00,80.84,80.85,80.81,80.84,41445.0,64.8626,64.8706,64.8385,64.8626,41445.0
2017-05-25 14:20:00,80.84,80.93,80.83,80.93,49317.0,64.8626,64.9348,64.8546,64.9348,49317.0
2017-05-25 14:30:00,80.92,80.96,80.87,80.95,48026.0,64.9268,64.9589,64.8867,64.9509,48026.0
2017-05-25 14:40:00,80.95,80.98,80.89,80.9,49629.0,64.9509,64.9749,64.9027,64.9107,49629.0
2017-05-25 14:50:00,80.9,80.94,80.86,80.92,42390.0,64.9107,64.9428,64.8786,64.9268,42390.0
2017-05-25 15:00:00,80.91,80.99,80.91,80.98,42149.0,64.9188,64.9829,64.9188,64.9749,42149.0
2017-05-25 15:10:00,80.97,80.99,80.87,80.88,68965.0,64.9669,64.9829,64.8867,64.8947,68965.0
2017-05-25 15:20:00,80.87,80.89,80.8,80.8,64224.0,64.8867,64.9027,64.8305,64.8305,64224.0
2017-05-25 15:30:00,80.8,80.81,80.77,80.8,100705.0,64.8305,64.8385,64.8064,64.8305,100705.0
2017-05-25 15:40:00,80.79,80.95,80.78,80.9,130528.0,64.8225,64.9509,64.8144,64.9107,130528.0
2017-05-25 15:50:00,80.9,80.9,80.71,80.79,290455.0,64.9107,64.9107,64.7583,64.8225,290455.0
2017-05-26 09:30:00,80.86,81.0,80.44,80.54,98900.0,64.8786,64.991,64.5416,64.6219,98900.0
2017-05-26 09:40:00,80.54,80.73,80.32,80.71,50094.0,64.6219,64.7743,64.4454,64.7583,50094.0
2017-05-26 09:50:00,80.7,80.86,80.7,80.78,41262.0,64.7503,64.8786,64.7503,64.8144,41262.0
2017-05-26 10:00:00,80.79,80.81,80.7,80.71,29823.0,64.8225,64.8385,64.7503,64.7583,29823.0
2017-05-26 10:10:00,80.72,80.81,80.68,80.76,48565.0,64.7663,64.8385,64.7342,64.7984,48565.0
2017-05-26 10:20:00,80.77,80.77,80.68,80.7,29319.0,64.8064,64.8064,64.7342,64.7503,29319.0
2017-05-26 10:30:00,80.72,80.75,80.66,80.7,59712.0,64.7663,64.7904,64.7182,64.7503,59712.0
2017-05-26 10:40:00,80.7,80.75,80.66,80.67,53801.0,64.7503,64.7904,64.7182,64.7262,53801.0
2017-05-26 10:50:00,80.67,80.78,80.66,80.77,52451.0,64.7262,64.8144,64.7182,64.8064,52451.0
2017-05-26 11:00:00,80.78,80.83,80.75,80.82,33895.0,64.8144,64.8546,64.7904,64.8465,33895.0
2017-05-26 11:10:00,80.83,80.85,80.75,80.84,51837.0,64.8546,64.8706,64.7904,64.8626,51837.0
2017-05-26 11:20:00,80.85,80.87,80.74,80.77,65560.0,64.8706,64.8867,64.7824,64.8064,65560.0
2017-05-26 11:30:00,80.76,80.8,80.66,80.68,64776.0,64.7984,64.8305,64.7182,64.7342,64776.0
2017-05-26 11:40:00,80.68,80.76,80.68,80.76,19004.0,64.7342,64.7984,64.7342,64.7984,19004.0
2017-05-26 11:50:00,80.76,80.76,80.63,80.65,29952.0,64.7984,64.7984,64.6941,64.7101,29952.0
2017-05-26 12:00:00,80.65,80.68,80.57,80.62,49521.0,64.7101,64.7342,64.646,64.6861,49521.0
2017-05-26 12:10:00,80.61,80.65,80.59,80.63,57403.0,64.678,64.7101,64.662,64.6941,57403.0
2017-05-26 12:20:00,80.63,80.64,80.59,80.62,49159.0,64.6941,64.7021,64.662,64.6861,49159.0
2017-05-26 12:30:00,80.62,80.63,80.59,80.61,33953.0,64.6861,64.6941,64.662,64.678,33953.0
2017-05-26 12:40:00,80.62,80.72,80.6,80.72,53202.0,64.6861,64.7663,64.67,64.7663,53202.0
2017-05-26 12:50:00,80.72,80.74,80.68,80.72,31408.0,64.7663,64.7824,64.7342,64.7663,31408.0
2017-05-26 13:00:00,80.73,80.73,80.66,80.72,23398.0,64.7743,64.7743,64.7182,64.7663,23398.0
2017-05-26 13:10:00,80.72,80.72,80.68,80.7,49897.0,64.7663,64.7663,64.7342,64.7503,49897.0
2017-05-26 13:20:00,80.7,80.71,80.65,80.66,17519.0,64.7503,64.7583,64.7101,64.7182,17519.0
2017-05-26 13:30:00,80.66,80.67,80.6,80.61,21928.0,64.7182,64.7262,64.67,64.678,21928.0
2017-05-26 13:40:00,80.61,80.62,80.55,80.55,17705.0,64.678,64.6861,64.6299,64.6299,17705.0
2017-05-26 13:50:00,80.56,80.67,80.56,80.63,132843.0,64.6379,64.7262,64.6379,64.6941,132843.0
2017-05-26 14:00:00,80.63,80.72,80.62,80.71,83222.0,64.6941,64.7663,64.6861,64.7583,83222.0
2017-05-26 14:10:00,80.72,80.79,80.68,80.7,131718.0,64.7663,64.8225,64.7342,64.7503,131718.0
2017-05-26 14:20:00,80.7,80.87,80.7,80.86,51059.0,64.7503,64.8867,64.7503,64.8786,51059.0
2017-05-26 14:30:00,80.86,80.9,80.83,80.88,36372.0,64.8786,64.9107,64.8546,64.8947,36372.0
2017-05-26 14:40:00,80.87,80.88,80.83,80.83,25079.0,64.8867,64.8947,64.8546,64.8546,25079.0
2017-05-26 14:50:00,80.83,80.88,80.82,80.83,30935.0,64.8546,64.8947,64.8465,64.8546,30935.0
2017-05-26 15:00:00,80.82,80.86,80.8,80.85,85049.0,64.8465,64.8786,64.8305,64.8706,85049.0
2017-05-26 15:10:00,80.85,80.97,80.85,80.94,53713.0,64.8706,64.9669,64.8706,64.9428,53713.0
2017-05-26 15:20:00,80.94,81.02,80.93,81.01,68240.0,64.9428,65.007,64.9348,64.999,68240.0
2017-05-26 15:30:00,81.02,81.03,80.98,81.03,49362.0,65.007,65.015,64.9749,65.015,49362.0
2017-05-26 15:40:00,81.03,81.09,81.02,81.08,90914.0,65.015,65.0632,65.007,65.0552,90914.0
2017-05-26 15:50:00,81.09,81.18,81.04,81.12,250841.0,65.0632,65.1354,65.0231,65.0873,250841.0
2017-05-30 09:30:00,81.0,81.61,81.0,81.59,184360.0,64.991,65.4804,64.991,65.4644,184360.0
2017-05-30 09:40:00,81.61,81.81,81.53,81.68,139378.0,65.4804,65.6409,65.4162,65.5366,139378.0
2017-05-30 09:50:00,81.66,81.73,81.49,81.61,79408.0,65.5205,65.5767,65.3841,65.4804,79408.0
2017-05-30 10:00:00,81.61,81.65,81.51,81.55,69979.0,65.4804,65.5125,65.4002,65.4323,69979.0
2017-05-30 10:10:00,81.54,81.59,81.4,81.57,60477.0,65.4242,65.4644,65.3119,65.4483,60477.0
2017-05-30 10:20:00,81.57,81.71,81.57,81.63,37461.0,65.4483,65.5606,65.4483,65.4965,37461.0
2017-05-30 10:30:00,81.63,81.82,81.61,81.81,63729.0,65.4965,65.6489,65.4804,65.6409,63729.0
2017-05-30 10:40:00,81.81,81.94,81.81,81.92,71042.0,65.6409,65.7452,65.6409,65.7291,71042.0
2017-05-30 10:50:00,81.92,81.96,81.87,81.88,82912.0,65.7291,65.7612,65.689,65.697,82912.0
2017-05-30 11:00:00,81.88,82.0,81.88,81.95,75276.0,65.697,65.7933,65.697,65.7532,75276.0
2017-05-30 11:10:00,81.95,81.96,81.87,81.89,42085.0,65.7532,65.7612,65.689,65.7051,42085.0
2017-05-30 11:20:00,81.89,81.99,81.89,81.99,39136.0,65.7051,65.7853,65.7051,65.7853,39136.0
2017-05-30 11:30:00,81.99,82.19,81.99,82.18,87932.0,65.7853,65.9458,65.7853,65.9378,87932.0
2017-05-30 11:40:00,82.18,82.18,82.08,82.12,46226.0,65.9378,65.9378,65.8575,65.8896,46226.0
2017-05-30 11:50:00,82.12,82.13,82.05,82.08,38382.0,65.8896,65.8976,65.8334,65.8575,38382.0
2017-05-30 12:00:00,82.08,82.14,82.07,82.09,26527.0,65.8575,65.9057,65.8495,65.8655,26527.0
2017-05-30 12:10:00,82.1,82.15,82.09,82.11,33807.0,65.8736,65.9137,65.8655,65.8816,33807.0
2017-05-30 12:20:00,82.11,82.2,82.1,82.11,36890.0,65.8816,65.9538,65.8736,65.8816,36890.0
2017-05-30 12:30:00,82.1,82.2,82.1,82.11,33115.0,65.8736,65.9538,65.8736,65.8816,33115.0
2017-05-30 12:40:00,82.12,82.14,82.04,82.08,46270.0,65.8896,65.9057,65.8254,65.8575,46270.0
2017-05-30 12:50:00,82.07,82.15,82.06,82.14,39923.0,65.8495,65.9137,65.8415,65.9057,39923.0
2017-05-30 13:00:00,82.14,82.19,82.12,82.18,30412.0,65.9057,65.9458,65.8896,65.9378,30412.0
2017-05-30 13:10:00,82.17,82.18,82.09,82.09,12316.0,65.9297,65.9378,65.8655,65.8655,12316.0
2017-05-30 13:20:00,82.08,82.08,82.0,82.0,22321.0,65.8575,65.8575,65.7933,65.7933,22321.0
2017-05-30 13:30:00,82.0,82.08,81.99,82.08,31191.0,65.7933,65.8575,65.7853,65.8575,31191.0
2017-05-30 13:40:00,82.08,82.09,82.02,82.06,28081.0,65.8575,65.8655,65.8094,65.8415,28081.0
2017-05-30 13:50:00,82.06,82.07,81.97,81.99,36030.0,65.8415,65.8495,65.7693,65.7853,36030.0
2017-05-30 14:00:00,81.98,81.98,81.9,81.95,48797.0,65.7773,65.7773,65.7131,65.7532,48797.0
2017-05-30 14:10:00,81.94,81.94,81.9,81.92,43966.0,65.7452,65.7452,65.7131,65.7291,43966.0
2017-05-30 14:20:00,81.93,81.97,81.92,81.93,24112.0,65.7372,65.7693,65.7291,65.7372,24112.0
2017-05-30 14:30:00,81.92,81.96,81.88,81.93,35696.0,65.7291,65.7612,65.697,65.7372,35696.0
2017-05-30 14:40:00,81.93,82.0,81.92,82.0,27433.0,65.7372,65.7933,65.7291,65.7933,27433.0
2017-05-30 14:50:00,81.99,82.09,81.98,82.03,74163.0,65.7853,65.8655,65.7773,65.8174,74163.0
2017-05-30 15:00:00,82.03,82.08,81.99,81.99,26565.0,65.8174,65.8575,65.7853,65.7853,26565.0
2017-05-30 15:10:00,82.0,82.0,81.94,81.94,36254.0,65.7933,65.7933,65.7452,65.7452,36254.0
2017-05-30 15:20:00,81.94,81.97,81.92,81.95,48505.0,65.7452,65.7693,65.7291,65.7532,48505.0
2017-05-30 15:30:00,81.95,82.08,81.95,82.07,68823.0,65.7532,65.8575,65.7532,65.8495,68823.0
2017-05-30 15:40:00,82.07,82.1,82.04,82.04,84018.0,65.8495,65.8736,65.8254,65.8254,84018.0
2017-05-30 15:50:00,82.04,82.06,81.93,81.97,201429.0,65.8254,65.8415,65.7372,65.7693,201429.0
2017-05-31 09:30:00,82.2,83.0,82.18,82.76,324012.0,65.9538,66.5957,65.9378,66.4031,324012.0
2017-05-31 09:40:00,82.76,83.06,82.73,82.84,149307.0,66.4031,66.6438,66.379,66.4673,149307.0
2017-05-31 09:50:00,82.85,82.87,82.57,82.64,192369.0,66.4753,66.4914,66.2507,66.3068,192369.0
2017-05-31 10:00:00,82.64,82.75,82.38,82.73,137550.0,66.3068,66.3951,66.0982,66.379,137550.0
2017-05-31 10:10:00,82.74,82.92,82.59,82.85,204339.0,66.3871,66.5315,66.2667,66.4753,204339.0
2017-05-31 10:20:00,82.87,83.21,82.81,83.18,208103.0,66.4914,66.7642,66.4432,66.7401,208103.0
2017-05-31 10:30:00,83.17,83.24,82.88,82.92,155188.0,66.7321,66.7882,66.4994,66.5315,155188.0
2017-05-31 10:40:00,82.94,82.97,82.76,82.82,292305.0,66.5475,66.5716,66.4031,66.4513,292305.0
2017-05-31 10:50:00,82.83,83.09,82.83,82.98,152389.0,66.4593,66.6679,66.4593,66.5796,152389.0
2017-05-31 11:00:00,82.99,83.03,82.94,82.95,89834.0,66.5877,66.6198,66.5475,66.5556,89834.0
2017-05-31 11:10:00,82.94,82.96,82.74,82.86,65280.0,66.5475,66.5636,66.3871,66.4834,65280.0
2017-05-31 11:20:00,82.86,83.0,82.71,82.79,81227.0,66.4834,66.5957,66.363,66.4272,81227.0
2017-05-31 11:30:00,82.79,82.79,82.66,82.69,47025.0,66.4272,66.4272,66.3229,66.347,47025.0
2017-05-31 11:40:00,82.68,82.8,82.66,82.77,85017.0,66.3389,66.4352,66.3229,66.4111,85017.0
2017-05-31 11:50:00,82.77,82.91,82.74,82.88,72032.0,66.4111,66.5235,66.3871,66.4994,72032.0
2017-05-31 12:00:00,82.89,83.01,82.88,82.98,64218.0,66.5074,66.6037,66.4994,66.5796,64218.0
2017-05-31 12:10:00,82.98,82.99,82.85,82.86,75995.0,66.5796,66.5877,66.4753,66.4834,75995.0
2017-05-31 12:20:00,82.85,82.87,82.79,82.84,70005.0,66.4753,66.4914,66.4272,66.4673,70005.0
2017-05-31 12:30:00,82.84,82.85,82.71,82.76,67359.0,66.4673,66.4753,66.363,66.4031,67359.0
2017-05-31 12:40:00,82.75,82.76,82.64,82.64,40134.0,66.3951,66.4031,66.3068,66.3068,40134.0
2017-05-31 12:50:00,82.63,82.69,82.59,82.64,38651.0,66.2988,66.347,66.2667,66.3068,38651.0
2017-05-31 13:00:00,82.65,82.7,82.63,82.68,38849.0,66.3149,66.355,66.2988,66.3389,38849.0
2017-05-31 13:10:00,82.68,82.83,82.68,82.71,37889.0,66.3389,66.4593,66.3389,66.363,37889.0
2017-05-31 13:20:00,82.71,82.72,82.64,82.68,36729.0,66.363,66.371,66.3068,66.3389,36729.0
2017-05-31 13:30:00,82.69,82.7,82.63,82.66,30099.0,66.347,66.355,66.2988,66.3229,30099.0
2017-05-31 13:40:00,82.65,82.69,82.59,82.64,42053.0,66.3149,66.347,66.2667,66.3068,42053.0
2017-05-31 13:50:00,82.63,82.7,82.6,82.62,31568.0,66.2988,66.355,66.2747,66.2908,31568.0
2017-05-31 14:00:00,82.61,82.67,82.46,82.5,101272.0,66.2828,66.3309,66.1624,66.1945,101272.0
2017-05-31 14:10:00,82.5,82.56,82.4,82.54,94922.0,66.1945,66.2426,66.1143,66.2266,94922.0
2017-05-31 14:20:00,82.55,82.63,82.52,82.58,193364.0,66.2346,66.2988,66.2106,66.2587,193364.0
2017-05-31 14:30:00,82.58,82.58,82.44,82.49,65708.0,66.2587,66.2587,66.1464,66.1865,65708.0
2017-05-31 14:40:00,82.5,82.54,82.41,82.42,53142.0,66.1945,66.2266,66.1223,66.1303,53142.0
2017-05-31 14:50:00,82.42,82.52,82.41,82.48,130580.0,66.1303,66.2106,66.1223,66.1785,130580.0
2017-05-31 15:00:00,82.48,82.57,82.41,82.42,83409.0,66.1785,66.2507,66.1223,66.1303,83409.0
2017-05-31 15:10:00,82.42,82.49,82.4,82.45,102481.0,66.1303,66.1865,66.1143,66.1544,102481.0
2017-05-31 15:20:00,82.45,82.46,82.36,82.43,119105.0,66.1544,66.1624,66.0822,66.1383,119105.0
2017-05-31 15:30:00,82.43,82.61,82.42,82.52,145537.0,66.1383,66.2828,66.1303,66.2106,145537.0
2017-05-31 15:40:00,82.52,82.6,82.5,82.52,167349.0,66.2106,66.2747,66.1945,66.2106,167349.0
2017-05-31 15:50:00,82.51,82.58,82.49,82.49,414358.0,66.2025,66.2587,66.1865,66.1865,414358.0
2017-06-01 09:30:00,82.61,82.69,81.99,82.13,168161.0,66.2828,66.347,65.7853,65.8976,168161.0
2017-06-01 09:40:00,82.13,82.3,82.03,82.22,76476.0,65.8976,66.034,65.8174,65.9698,76476.0
2017-06-01 09:50:00,82.23,82.27,81.89,81.95,101704.0,65.9779,66.01,65.7051,65.7532,101704.0
2017-06-01 10:00:00,81.95,81.96,81.74,81.83,174243.0,65.7532,65.7612,65.5847,65.6569,174243.0
2017-06-01 10:10:00,81.83,81.9,81.57,81.66,248066.0,65.6569,65.7131,65.4483,65.5205,248066.0
2017-06-01 10:20:00,81.67,81.85,81.62,81.84,78455.0,65.5285,65.673,65.4884,65.6649,78455.0
2017-06-01 10:30:00,81.82,81.96,81.75,81.91,228157.0,65.6489,65.7612,65.5927,65.7211,228157.0
2017-06-01 10:40:00,81.9,81.9,81.68,81.78,53707.0,65.7131,65.7131,65.5366,65.6168,53707.0
2017-06-01 10:50:00,81.79,81.82,81.61,81.62,49025.0,65.6248,65.6489,65.4804,65.4884,49025.0
2017-06-01 11:00:00,81.64,81.78,81.57,81.67,62546.0,65.5045,65.6168,65.4483,65.5285,62546.0
2017-06-01 11:10:00,81.67,81.75,81.66,81.71,47753.0,65.5285,65.5927,65.5205,65.5606,47753.0
2017-06-01 11:20:00,81.71,81.79,81.63,81.78,58028.0,65.5606,65.6248,65.4965,65.6168,58028.0
2017-06-01 11:30:00,81.79,81.8,81.67,81.72,66761.0,65.6248,65.6329,65.5285,65.5687,66761.0
2017-06-01 11:40:00,81.72,81.83,81.72,81.8,44031.0,65.5687,65.6569,65.5687,65.6329,44031.0
2017-06-01 11:50:00,81.79,81.79,81.71,81.74,54633.0,65.6248,65.6248,65.5606,65.5847,54633.0
2017-06-01 12:00:00,81.74,81.75,81.7,81.7,34940.0,65.5847,65.5927,65.5526,65.5526,34940.0
2017-06-01 12:10:00,81.7,81.71,81.63,81.66,48479.0,65.5526,65.5606,65.4965,65.5205,48479.0
2017-06-01 12:20:00,81.66,81.66,81.4,81.43,79039.0,65.5205,65.5205,65.3119,65.336,79039.0
2017-06-01 12:30:00,81.44,81.45,81.25,81.33,113517.0,65.344,65.352,65.1916,65.2557,113517.0
2017-06-01 12:40:00,81.33,81.49,81.33,81.47,83966.0,65.2557,65.3841,65.2557,65.3681,83966.0
2017-06-01 12:50:00,81.47,81.62,81.46,81.51,60908.0,65.3681,65.4884,65.3601,65.4002,60908.0
2017-06-01 13:00:00,81.5,81.52,81.44,81.45,58713.0,65.3921,65.4082,65.344,65.352,58713.0
2017-06-01 13:10:00,81.45,81.46,81.35,81.35,85231.0,65.352,65.3601,65.2718,65.2718,85231.0
2017-06-01 13:20:00,81.35,81.39,81.3,81.33,61271.0,65.2718,65.3039,65.2317,65.2557,61271.0
2017-06-01 13:30:00,81.34,81.35,81.27,81.29,35686.0,65.2638,65.2718,65.2076,65.2237,35686.0
2017-06-01 13:40:00,81.29,81.3,81.21,81.24,45179.0,65.2237,65.2317,65.1595,65.1835,45179.0
2017-06-01 13:50:00,81.25,81.42,81.24,81.42,36071.0,65.1916,65.328,65.1835,65.328,36071.0
2017-06-01 14:00:00,81.41,81.53,81.4,81.53,29175.0,65.3199,65.4162,65.3119,65.4162,29175.0
2017-06-01 14:10:00,81.54,81.55,81.5,81.55,40782.0,65.4242,65.4323,65.3921,65.4323,40782.0
2017-06-01 14:20:00,81.55,81.57,81.46,81.48,41758.0,65.4323,65.4483,65.3601,65.3761,41758.0
2017-06-01 14:30:00,81.48,81.5,81.35,81.35,67109.0,65.3761,65.3921,65.2718,65.2718,67109.0
2017-06-01 14:40:00,81.37,81.4,81.34,81.35,45709.0,65.2878,65.3119,65.2638,65.2718,45709.0
2017-06-01 14:50:00,81.34,81.35,81.28,81.28,56575.0,65.2638,65.2718,65.2156,65.2156,56575.0
2017-06-01 15:00:00,81.28,81.34,81.28,81.31,67330.0,65.2156,65.2638,65.2156,65.2397,67330.0
2017-06-01 15:10:00,81.31,81.53,81.3,81.51,63245.0,65.2397,65.4162,65.2317,65.4002,63245.0
2017-06-01 15:20:00,81.51,81.51,81.4,81.43,87065.0,65.4002,65.4002,65.3119,65.336,87065.0
2017-06-01 15:30:00,81.43,81.44,81.38,81.39,117449.0,65.336,65.344,65.2959,65.3039,117449.0
2017-06-01 15:40:00,81.39,81.43,81.38,81.42,131142.0,65.3039,65.336,65.2959,65.328,131142.0
2017-06-01 15:50:00,81.42,81.49,81.36,81.49,414570.0,65.328,65.3841,65.2798,65.3841,414570.0
2017-06-02 09:30:00,81.96,81.97,81.53,81.56,141997.0,65.7612,65.7693,65.4162,65.4403,141997.0
2017-06-02 09:40:00,81.55,81.65,80.91,81.01,253493.0,65.4323,65.5125,64.9188,64.999,253493.0
2017-06-02 09:50:00,81.01,81.14,80.86,81.11,175801.0,64.999,65.1033,64.8786,65.0792,175801.0
2017-06-02 10:00:00,81.11,81.19,81.01,81.09,125191.0,65.0792,65.1434,64.999,65.0632,125191.0
2017-06-02 10:10:00,81.11,81.24,81.05,81.05,118517.0,65.0792,65.1835,65.0311,65.0311,118517.0
2017-06-02 10:20:00,81.04,81.13,80.97,81.02,125487.0,65.0231,65.0953,64.9669,65.007,125487.0
2017-06-02 10:30:00,81.01,81.07,80.91,81.04,154091.0,64.999,65.0471,64.9188,65.0231,154091.0
2017-06-02 10:40:00,81.04,81.05,80.95,81.04,126425.0,65.0231,65.0311,64.9509,65.0231,126425.0
2017-06-02 10:50:00,81.05,81.25,81.04,81.23,140411.0,65.0311,65.1916,65.0231,65.1755,140411.0
2017-06-02 11:00:00,81.23,81.48,81.22,81.38,112233.0,65.1755,65.3761,65.1675,65.2959,112233.0
2017-06-02 11:10:00,81.38,81.5,81.35,81.49,99609.0,65.2959,65.3921,65.2718,65.3841,99609.0
2017-06-02 11:20:00,81.49,81.54,81.44,81.52,78373.0,65.3841,65.4242,65.344,65.4082,78373.0
2017-06-02 11:30:00,81.52,81.61,81.44,81.55,87934.0,65.4082,65.4804,65.344,65.4323,87934.0
2017-06-02 11:40:00,81.55,81.59,81.46,81.46,58288.0,65.4323,65.4644,65.3601,65.3601,58288.0
2017-06-02 11:50:00,81.45,81.56,81.41,81.53,47174.0,65.352,65.4403,65.3199,65.4162,47174.0
2017-06-02 12:00:00,81.53,81.54,81.45,81.51,40594.0,65.4162,65.4242,65.352,65.4002,40594.0
2017-06-02 12:10:00,81.5,81.6,81.49,81.59,40751.0,65.3921,65.4724,65.3841,65.4644,40751.0
2017-06-02 12:20:00,81.59,81.65,81.54,81.55,59742.0,65.4644,65.5125,65.4242,65.4323,59742.0
2017-06-02 12:30:00,81.55,81.56,81.5,81.51,41696.0,65.4323,65.4403,65.3921,65.4002,41696.0
2017-06-02 12:40:00,81.5,81.53,81.4,81.51,59505.0,65.3921,65.4162,65.3119,65.4002,59505.0
2017-06-02 12:50:00,81.51,81.56,81.49,81.53,36473.0,65.4002,65.4403,65.3841,65.4162,36473.0
2017-06-02 13:00:00,81.53,81.59,81.5,81.52,38407.0,65.4162,65.4644,65.3921,65.4082,38407.0
2017-06-02 13:10:00,81.52,81.6,81.51,81.6,29346.0,65.4082,65.4724,65.4002,65.4724,29346.0
2017-06-02 13:20:00,81.6,81.6,81.53,81.56,50663.0,65.4724,65.4724,65.4162,65.4403,50663.0
2017-06-02 13:30:00,81.55,81.69,81.53,81.68,89426.0,65.4323,65.5446,65.4162,65.5366,89426.0
2017-06-02 13:40:00,81.67,81.73,81.65,81.67,61023.0,65.5285,65.5767,65.5125,65.5285,61023.0
2017-06-02 13:50:00,81.68,81.71,81.67,81.69,34997.0,65.5366,65.5606,65.5285,65.5446,34997.0
2017-06-02 14:00:00,81.69,81.73,81.67,81.72,70069.0,65.5446,65.5767,65.5285,65.5687,70069.0
2017-06-02 14:10:00,81.72,81.92,81.71,81.91,84057.0,65.5687,65.7291,65.5606,65.7211,84057.0
2017-06-02 14:20:00,81.93,81.96,81.85,81.86,96334.0,65.7372,65.7612,65.673,65.681,96334.0
2017-06-02 14:30:00,81.87,81.91,81.85,81.87,39963.0,65.689,65.7211,65.673,65.689,39963.0
2017-06-02 14:40:00,81.87,81.87,81.77,81.8,43967.0,65.689,65.689,65.6088,65.6329,43967.0
2017-06-02 14:50:00,81.79,81.82,81.73,81.79,51260.0,65.6248,65.6489,65.5767,65.6248,51260.0
2017-06-02 15:00:00,81.79,81.82,81.77,81.79,63455.0,65.6248,65.6489,65.6088,65.6248,63455.0
2017-06-02 15:10:00,81.79,81.79,81.71,81.73,55231.0,65.6248,65.6248,65.5606,65.5767,55231.0
2017-06-02 15:20:00,81.73,81.85,81.72,81.79,80986.0,65.5767,65.673,65.5687,65.6248,80986.0
2017-06-02 15:30:00,81.78,81.83,81.78,81.8,90638.0,65.6168,65.6569,65.6168,65.6329,90638.0
2017-06-02 15:40:00,81.79,81.8,81.57,81.6,175741.0,65.6248,65.6329,65.4483,65.4724,175741.0
2017-06-02 15:50:00,81.6,81.67,81.53,81.63,494252.0,65.4724,65.5285,65.4162,65.4965,494252.0
2017-06-05 09:30:00,81.66,82.22,81.66,82.17,141248.0,65.5205,65.9698,65.5205,65.9297,141248.0
2017-06-05 09:40:00,82.17,82.38,82.15,82.28,101995.0,65.9297,66.0982,65.9137,66.018,101995.0
2017-06-05 09:50:00,82.3,82.32,82.05,82.07,60194.0,66.034,66.0501,65.8334,65.8495,60194.0
2017-06-05 10:00:00,82.08,82.26,82.07,82.19,54693.0,65.8575,66.0019,65.8495,65.9458,54693.0
2017-06-05 10:10:00,82.21,82.3,82.12,82.28,59773.0,65.9618,66.034,65.8896,66.018,59773.0
2017-06-05 10:20:00,82.28,82.31,82.19,82.23,33082.0,66.018,66.0421,65.9458,65.9779,33082.0
2017-06-05 10:30:00,82.23,82.28,82.15,82.19,41546.0,65.9779,66.018,65.9137,65.9458,41546.0
2017-06-05 10:40:00,82.2,82.25,82.16,82.19,43335.0,65.9538,65.9939,65.9217,65.9458,43335.0
2017-06-05 10:50:00,82.18,82.21,82.07,82.09,38010.0,65.9378,65.9618,65.8495,65.8655,38010.0
2017-06-05 11:00:00,82.08,82.17,82.06,82.12,33849.0,65.8575,65.9297,65.8415,65.8896,33849.0
2017-06-05 11:10:00,82.13,82.21,82.1,82.11,29774.0,65.8976,65.9618,65.8736,65.8816,29774.0
2017-06-05 11:20:00,82.1,82.1,82.01,82.06,44342.0,65.8736,65.8736,65.8013,65.8415,44342.0
2017-06-05 11:30:00,82.05,82.1,81.94,82.02,77079.0,65.8334,65.8736,65.7452,65.8094,77079.0
2017-06-05 11:40:00,82.03,82.03,81.9,81.95,29689.0,65.8174,65.8174,65.7131,65.7532,29689.0
2017-06-05 11:50:00,81.96,82.0,81.85,82.0,42220.0,65.7612,65.7933,65.673,65.7933,42220.0
2017-06-05 12:00:00,82.0,82.05,81.95,81.96,28530.0,65.7933,65.8334,65.7532,65.7612,28530.0
2017-06-05 12:10:00,81.97,81.98,81.9,81.97,40907.0,65.7693,65.7773,65.7131,65.7693,40907.0
2017-06-05 12:20:00,81.97,82.07,81.96,82.06,38423.0,65.7693,65.8495,65.7612,65.8415,38423.0
2017-06-05 12:30:00,82.06,82.07,81.92,81.96,34928.0,65.8415,65.8495,65.7291,65.7612,34928.0
2017-06-05 12:40:00,81.95,81.98,81.92,81.94,29553.0,65.7532,65.7773,65.7291,65.7452,29553.0
2017-06-05 12:50:00,81.92,81.92,81.88,81.9,39691.0,65.7291,65.7291,65.697,65.7131,39691.0
2017-06-05 13:00:00,81.9,81.96,81.89,81.94,30400.0,65.7131,65.7612,65.7051,65.7452,30400.0
2017-06-05 13:10:00,81.93,81.97,81.9,81.92,27122.0,65.7372,65.7693,65.7131,65.7291,27122.0
2017-06-05 13:20:00,81.91,81.92,81.87,81.92,30826.0,65.7211,65.7291,65.689,65.7291,30826.0
2017-06-05 13:30:00,81.92,81.92,81.81,81.86,31300.0,65.7291,65.7291,65.6409,65.681,31300.0
2017-06-05 13:40:00,81.86,81.93,81.84,81.92,23576.0,65.681,65.7372,65.6649,65.7291,23576.0
2017-06-05 13:50:00,81.92,81.98,81.91,81.97,26986.0,65.7291,65.7773,65.7211,65.7693,26986.0
2017-06-05 14:00:00,81.97,82.02,81.95,82.02,42775.0,65.7693,65.8094,65.7532,65.8094,42775.0
2017-06-05 14:10:00,82.01,82.04,81.95,81.99,38413.0,65.8013,65.8254,65.7532,65.7853,38413.0
2017-06-05 14:20:00,81.98,82.07,81.96,82.06,40673.0,65.7773,65.8495,65.7612,65.8415,40673.0
2017-06-05 14:30:00,82.05,82.08,82.0,82.04,43944.0,65.8334,65.8575,65.7933,65.8254,43944.0
2017-06-05 14:40:00,82.04,82.06,82.0,82.04,37963.0,65.8254,65.8415,65.7933,65.8254,37963.0
2017-06-05 14:50:00,82.05,82.08,82.02,82.03,23011.0,65.8334,65.8575,65.8094,65.8174,23011.0
2017-06-05 15:00:00,82.02,82.06,82.0,82.03,39602.0,65.8094,65.8415,65.7933,65.8174,39602.0
2017-06-05 15:10:00,82.03,82.05,81.93,81.95,41619.0,65.8174,65.8334,65.7372,65.7532,41619.0
2017-06-05 15:20:00,81.96,81.96,81.85,81.92,45060.0,65.7612,65.7612,65.673,65.7291,45060.0
2017-06-05 15:30:00,81.92,82.02,81.89,81.97,55530.0,65.7291,65.8094,65.7051,65.7693,55530.0
2017-06-05 15:40:00,81.97,81.98,81.9,81.91,79351.0,65.7693,65.7773,65.7131,65.7211,79351.0
2017-06-05 15:50:00,81.91,81.93,81.81,81.89,227831.0,65.7211,65.7372,65.6409,65.7051,227831.0
2017-06-06 09:30:00,81.65,82.07,81.51,82.06,95007.0,65.5125,65.8495,65.4002,65.8415,95007.0
2017-06-06 09:40:00,82.05,82.23,81.95,82.17,55670.0,65.8334,65.9779,65.7532,65.9297,55670.0
2017-06-06 09:50:00,82.18,82.24,82.06,82.14,64468.0,65.9378,65.9859,65.8415,65.9057,64468.0
2017-06-06 10:00:00,82.15,82.25,82.09,82.23,58112.0,65.9137,65.9939,65.8655,65.9779,58112.0
2017-06-06 10:10:00,82.23,82.44,82.23,82.38,66528.0,65.9779,66.1464,65.9779,66.0982,66528.0
2017-06-06 10:20:00,82.38,82.53,82.35,82.51,65526.0,66.0982,66.2186,66.0742,66.2025,65526.0
2017-06-06 10:30:00,82.5,82.64,82.47,82.51,84339.0,66.1945,66.3068,66.1704,66.2025,84339.0
2017-06-06 10:40:00,82.52,82.61,82.5,82.61,32154.0,66.2106,66.2828,66.1945,66.2828,32154.0
2017-06-06 10:50:00,82.61,82.68,82.58,82.59,49279.0,66.2828,66.3389,66.2587,66.2667,49279.0
2017-06-06 11:00:00,82.59,82.61,82.4,82.43,74170.0,66.2667,66.2828,66.1143,66.1383,74170.0
2017-06-06 11:10:00,82.43,82.5,82.35,82.36,46850.0,66.1383,66.1945,66.0742,66.0822,46850.0
2017-06-06 11:20:00,82.36,82.4,82.3,82.32,37391.0,66.0822,66.1143,66.034,66.0501,37391.0
2017-06-06 11:30:00,82.33,82.34,82.28,82.3,44110.0,66.0581,66.0661,66.018,66.034,44110.0
2017-06-06 11:40:00,82.31,82.4,82.3,82.39,65013.0,66.0421,66.1143,66.034,66.1062,65013.0
2017-06-06 11:50:00,82.39,82.47,82.38,82.45,78232.0,66.1062,66.1704,66.0982,66.1544,78232.0
2017-06-06 12:00:00,82.45,82.68,82.45,82.63,96857.0,66.1544,66.3389,66.1544,66.2988,96857.0
2017-06-06 12:10:00,82.63,82.64,82.5,82.52,61592.0,66.2988,66.3068,66.1945,66.2106,61592.0
2017-06-06 12:20:00,82.52,82.6,82.51,82.54,41811.0,66.2106,66.2747,66.2025,66.2266,41811.0
2017-06-06 12:30:00,82.54,82.56,82.51,82.52,37095.0,66.2266,66.2426,66.2025,66.2106,37095.0
2017-06-06 12:40:00,82.51,82.61,82.5,82.59,30849.0,66.2025,66.2828,66.1945,66.2667,30849.0
2017-06-06 12:50:00,82.58,82.65,82.57,82.63,36825.0,66.2587,66.3149,66.2507,66.2988,36825.0
2017-06-06 13:00:00,82.64,82.65,82.55,82.56,28048.0,66.3068,66.3149,66.2346,66.2426,28048.0
2017-06-06 13:10:00,82.55,82.56,82.42,82.48,32652.0,66.2346,66.2426,66.1303,66.1785,32652.0
2017-06-06 13:20:00,82.49,82.49,82.44,82.48,23999.0,66.1865,66.1865,66.1464,66.1785,23999.0
2017-06-06 13:30:00,82.47,82.47,82.41,82.43,25098.0,66.1704,66.1704,66.1223,66.1383,25098.0
2017-06-06 13:40:00,82.44,82.49,82.42,82.49,38933.0,66.1464,66.1865,66.1303,66.1865,38933.0
2017-06-06 13:50:00,82.49,82.54,82.48,82.53,82421.0,66.1865,66.2266,66.1785,66.2186,82421.0
2017-06-06 14:00:00,82.52,82.6,82.52,82.56,86759.0,66.2106,66.2747,66.2106,66.2426,86759.0
2017-06-06 14:10:00,82.56,82.6,82.54,82.56,44675.0,66.2426,66.2747,66.2266,66.2426,44675.0
2017-06-06 14:20:00,82.56,82.71,82.56,82.7,83226.0,66.2426,66.363,66.2426,66.355,83226.0
2017-06-06 14:30:00,82.7,82.83,82.69,82.81,75385.0,66.355,66.4593,66.347,66.4432,75385.0
2017-06-06 14:40:00,82.81,82.88,82.76,82.76,79281.0,66.4432,66.4994,66.4031,66.4031,79281.0
2017-06-06 14:50:00,82.75,82.8,82.69,82.71,88338.0,66.3951,66.4352,66.347,66.363,88338.0
2017-06-06 15:00:00,82.71,82.74,82.62,82.64,39784.0,66.363,66.3871,66.2908,66.3068,39784.0
2017-06-06 15:10:00,82.64,82.65,82.48,82.51,41400.0,66.3068,66.3149,66.1785,66.2025,41400.0
2017-06-06 15:20:00,82.52,82.53,82.31,82.33,63292.0,66.2106,66.2186,66.0421,66.0581,63292.0
2017-06-06 15:30:00,82.34,82.35,82.12,82.29,112681.0,66.0661,66.0742,65.8896,66.026,112681.0
2017-06-06 15:40:00,82.28,82.3,82.2,82.2,87890.0,66.018,66.034,65.9538,65.9538,87890.0
2017-06-06 15:50:00,82.2,82.29,82.18,82.22,244635.0,65.9538,66.026,65.9378,65.9698,244635.0
2017-06-07 09:30:00,82.8,82.83,82.29,82.64,95153.0,66.4352,66.4593,66.026,66.3068,95153.0
2017-06-07 09:40:00,82.65,82.87,82.65,82.81,70894.0,66.3149,66.4914,66.3149,66.4432,70894.0
2017-06-07 09:50:00,82.81,82.93,82.67,82.91,58083.0,66.4432,66.5395,66.3309,66.5235,58083.0
2017-06-07 10:00:00,82.89,83.1,82.86,83.09,114417.0,66.5074,66.6759,66.4834,66.6679,114417.0
2017-06-07 10:10:00,83.09,83.21,83.0,83.2,96448.0,66.6679,66.7642,66.5957,66.7562,96448.0
2017-06-07 10:20:00,83.2,83.23,83.11,83.13,168218.0,66.7562,66.7802,66.6839,66.7,168218.0
2017-06-07 10:30:00,83.12,83.2,83.0,83.04,121475.0,66.692,66.7562,66.5957,66.6278,121475.0
2017-06-07 10:40:00,83.02,83.08,82.93,83.01,93510.0,66.6117,66.6599,66.5395,66.6037,93510.0
2017-06-07 10:50:00,83.02,83.22,83.02,83.19,79334.0,66.6117,66.7722,66.6117,66.7481,79334.0
2017-06-07 11:00:00,83.2,83.36,83.19,83.36,110203.0,66.7562,66.8845,66.7481,66.8845,110203.0
2017-06-07 11:10:00,83.36,83.43,83.07,83.11,108943.0,66.8845,66.9407,66.6518,66.6839,108943.0
2017-06-07 11:20:00,83.11,83.23,82.92,82.94,65201.0,66.6839,66.7802,66.5315,66.5475,65201.0
2017-06-07 11:30:00,82.93,83.03,82.85,82.85,46984.0,66.5395,66.6198,66.4753,66.4753,46984.0
2017-06-07 11:40:00,82.83,82.87,82.73,82.8,41318.0,66.4593,66.4914,66.379,66.4352,41318.0
2017-06-07 11:50:00,82.79,83.01,82.78,82.94,49535.0,66.4272,66.6037,66.4192,66.5475,49535.0
2017-06-07 12:00:00,82.94,82.94,82.79,82.81,37589.0,66.5475,66.5475,66.4272,66.4432,37589.0
2017-06-07 12:10:00,82.82,82.87,82.79,82.82,37024.0,66.4513,66.4914,66.4272,66.4513,37024.0
2017-06-07 12:20:00,82.81,82.86,82.79,82.84,28321.0,66.4432,66.4834,66.4272,66.4673,28321.0
2017-06-07 12:30:00,82.83,82.84,82.7,82.7,37790.0,66.4593,66.4673,66.355,66.355,37790.0
2017-06-07 12:40:00,82.71,82.76,82.55,82.61,50209.0,66.363,66.4031,66.2346,66.2828,50209.0
2017-06-07 12:50:00,82.62,82.66,82.46,82.64,31364.0,66.2908,66.3229,66.1624,66.3068,31364.0
2017-06-07 13:00:00,82.64,82.77,82.62,82.7,35635.0,66.3068,66.4111,66.2908,66.355,35635.0
2017-06-07 13:10:00,82.7,82.8,82.7,82.74,28913.0,66.355,66.4352,66.355,66.3871,28913.0
2017-06-07 13:20:00,82.74,82.86,82.68,82.85,49326.0,66.3871,66.4834,66.3389,66.4753,49326.0
2017-06-07 13:30:00,82.86,82.86,82.79,82.83,23036.0,66.4834,66.4834,66.4272,66.4593,23036.0
2017-06-07 13:40:00,82.82,82.93,82.79,82.93,47639.0,66.4513,66.5395,66.4272,66.5395,47639.0
2017-06-07 13:50:00,82.93,83.01,82.87,82.93,48334.0,66.5395,66.6037,66.4914,66.5395,48334.0
2017-06-07 14:00:00,82.94,83.1,82.91,83.01,46911.0,66.5475,66.6759,66.5235,66.6037,46911.0
2017-06-07 14:10:00,83.01,83.02,82.87,82.9,30767.0,66.6037,66.6117,66.4914,66.5154,30767.0
2017-06-07 14:20:00,82.91,82.95,82.88,82.93,51615.0,66.5235,66.5556,66.4994,66.5395,51615.0
2017-06-07 14:30:00,82.93,83.03,82.92,82.94,29919.0,66.5395,66.6198,66.5315,66.5475,29919.0
2017-06-07 14:40:00,82.93,82.98,82.88,82.9,60458.0,66.5395,66.5796,66.4994,66.5154,60458.0
2017-06-07 14:50:00,82.91,82.93,82.79,82.8,47346.0,66.5235,66.5395,66.4272,66.4352,47346.0
2017-06-07 15:00:00,82.8,82.91,82.79,82.86,48371.0,66.4352,66.5235,66.4272,66.4834,48371.0
2017-06-07 15:10:00,82.86,82.86,82.79,82.85,53197.0,66.4834,66.4834,66.4272,66.4753,53197.0
2017-06-07 15:20:00,82.85,82.92,82.83,82.9,78617.0,66.4753,66.5315,66.4593,66.5154,78617.0
2017-06-07 15:30:00,82.9,82.91,82.84,82.87,108247.0,66.5154,66.5235,66.4673,66.4914,108247.0
2017-06-07 15:40:00,82.86,82.9,82.83,82.87,123571.0,66.4834,66.5154,66.4593,66.4914,123571.0
2017-06-07 15:50:00,82.87,82.9,82.76,82.89,358214.0,66.4914,66.5154,66.4031,66.5074,358214.0
2017-06-08 09:30:00,83.3,83.3,82.62,82.82,209659.0,66.8364,66.8364,66.2908,66.4513,209659.0
2017-06-08 09:40:00,82.82,83.16,82.75,82.99,92957.0,66.4513,66.7241,66.3951,66.5877,92957.0
2017-06-08 09:50:00,83.01,83.09,82.85,83.07,58775.0,66.6037,66.6679,66.4753,66.6518,58775.0
2017-06-08 10:00:00,83.07,83.18,83.07,83.13,83497.0,66.6518,66.7401,66.6518,66.7,83497.0
2017-06-08 10:10:00,83.14,83.23,83.11,83.22,88497.0,66.708,66.7802,66.6839,66.7722,88497.0
2017-06-08 10:20:00,83.21,83.23,83.08,83.18,109288.0,66.7642,66.7802,66.6599,66.7401,109288.0
2017-06-08 10:30:00,83.18,83.46,83.16,83.46,173382.0,66.7401,66.9648,66.7241,66.9648,173382.0
2017-06-08 10:40:00,83.46,83.49,83.32,83.43,84330.0,66.9648,66.9888,66.8524,66.9407,84330.0
2017-06-08 10:50:00,83.43,83.46,83.34,83.39,69925.0,66.9407,66.9648,66.8685,66.9086,69925.0
2017-06-08 11:00:00,83.4,83.54,83.39,83.51,85511.0,66.9166,67.029,66.9086,67.0049,85511.0
2017-06-08 11:10:00,83.52,83.57,83.44,83.54,80238.0,67.0129,67.053,66.9487,67.029,80238.0
2017-06-08 11:20:00,83.54,83.62,83.46,83.47,72613.0,67.029,67.0931,66.9648,66.9728,72613.0
2017-06-08 11:30:00,83.47,83.52,83.41,83.47,78647.0,66.9728,67.0129,66.9247,66.9728,78647.0
2017-06-08 11:40:00,83.48,83.53,83.43,83.48,50187.0,66.9808,67.0209,66.9407,66.9808,50187.0
2017-06-08 11:50:00,83.49,83.62,83.49,83.59,52906.0,66.9888,67.0931,66.9888,67.0691,52906.0
2017-06-08 12:00:00,83.6,83.67,83.56,83.67,44243.0,67.0771,67.1333,67.045,67.1333,44243.0
2017-06-08 12:10:00,83.67,83.71,83.61,83.7,54901.0,67.1333,67.1654,67.0851,67.1573,54901.0
2017-06-08 12:20:00,83.7,83.73,83.65,83.7,43259.0,67.1573,67.1814,67.1172,67.1573,43259.0
2017-06-08 12:30:00,83.7,83.77,83.69,83.69,52654.0,67.1573,67.2135,67.1493,67.1493,52654.0
2017-06-08 12:40:00,83.69,83.77,83.66,83.77,46705.0,67.1493,67.2135,67.1252,67.2135,46705.0
2017-06-08 12:50:00,83.76,83.87,83.75,83.84,75089.0,67.2055,67.2937,67.1975,67.2697,75089.0
2017-06-08 13:00:00,83.84,83.93,83.83,83.89,125254.0,67.2697,67.3419,67.2616,67.3098,125254.0
2017-06-08 13:10:00,83.89,83.97,83.88,83.91,43632.0,67.3098,67.374,67.3018,67.3258,43632.0
2017-06-08 13:20:00,83.9,83.93,83.73,83.73,54829.0,67.3178,67.3419,67.1814,67.1814,54829.0
2017-06-08 13:30:00,83.72,83.84,83.7,83.8,47968.0,67.1734,67.2697,67.1573,67.2376,47968.0
2017-06-08 13:40:00,83.81,83.95,83.75,83.94,61504.0,67.2456,67.3579,67.1975,67.3499,61504.0
2017-06-08 13:50:00,83.94,84.07,83.91,84.06,93486.0,67.3499,67.4542,67.3258,67.4462,93486.0
2017-06-08 14:00:00,84.06,84.07,83.97,84.01,85251.0,67.4462,67.4542,67.374,67.4061,85251.0
2017-06-08 14:10:00,84.01,84.02,83.89,83.9,102840.0,67.4061,67.4141,67.3098,67.3178,102840.0
2017-06-08 14:20:00,83.9,83.94,83.78,83.83,78447.0,67.3178,67.3499,67.2215,67.2616,78447.0
2017-06-08 14:30:00,83.82,83.98,83.81,83.97,61235.0,67.2536,67.382,67.2456,67.374,61235.0
2017-06-08 14:40:00,83.97,83.98,83.75,83.78,79863.0,67.374,67.382,67.1975,67.2215,79863.0
2017-06-08 14:50:00,83.79,84.0,83.79,84.0,71141.0,67.2295,67.398,67.2295,67.398,71141.0
2017-06-08 15:00:00,84.0,84.11,83.99,84.11,90607.0,67.398,67.4863,67.39,67.4863,90607.0
2017-06-08 15:10:00,84.11,84.18,84.05,84.09,93546.0,67.4863,67.5425,67.4382,67.4703,93546.0
2017-06-08 15:20:00,84.09,84.16,84.07,84.16,89385.0,67.4703,67.5264,67.4542,67.5264,89385.0
2017-06-08 15:30:00,84.17,84.22,84.08,84.17,125044.0,67.5344,67.5746,67.4622,67.5344,125044.0
2017-06-08 15:40:00,84.18,84.25,84.15,84.23,141699.0,67.5425,67.5986,67.5184,67.5826,141699.0
2017-06-08 15:50:00,84.24,84.36,84.23,84.35,294752.0,67.5906,67.6869,67.5826,67.6789,294752.0
2017-06-09 09:30:00,84.23,84.65,84.21,84.32,182902.0,67.5826,67.9196,67.5665,67.6548,182902.0
2017-06-09 09:40:00,84.36,84.54,84.33,84.44,101311.0,67.6869,67.8313,67.6628,67.7511,101311.0
2017-06-09 09:50:00,84.44,84.44,84.23,84.32,75280.0,67.7511,67.7511,67.5826,67.6548,75280.0
2017-06-09 10:00:00,84.32,84.41,84.26,84.31,61182.0,67.6548,67.727,67.6067,67.6468,61182.0
2017-06-09 10:10:00,84.32,84.43,84.28,84.37,40168.0,67.6548,67.7431,67.6227,67.6949,40168.0
2017-06-09 10:20:00,84.36,84.42,84.23,84.36,74467.0,67.6869,67.735,67.5826,67.6869,74467.0
2017-06-09 10:30:00,84.37,84.46,84.33,84.42,50044.0,67.6949,67.7671,67.6628,67.735,50044.0
2017-06-09 10:40:00,84.43,84.43,84.25,84.34,47375.0,67.7431,67.7431,67.5986,67.6708,47375.0
2017-06-09 10:50:00,84.34,84.34,84.24,84.31,54594.0,67.6708,67.6708,67.5906,67.6468,54594.0
2017-06-09 11:00:00,84.31,84.31,84.09,84.17,77010.0,67.6468,67.6468,67.4703,67.5344,77010.0
2017-06-09 11:10:00,84.17,84.18,83.96,83.96,112144.0,67.5344,67.5425,67.3659,67.3659,112144.0
2017-06-09 11:20:00,83.96,83.98,83.74,83.91,68001.0,67.3659,67.382,67.1894,67.3258,68001.0
2017-06-09 11:30:00,83.91,83.96,83.74,83.77,93578.0,67.3258,67.3659,67.1894,67.2135,93578.0
2017-06-09 11:40:00,83.76,84.01,83.75,83.99,47134.0,67.2055,67.4061,67.1975,67.39,47134.0
2017-06-09 11:50:00,83.99,84.07,83.91,83.96,43522.0,67.39,67.4542,67.3258,67.3659,43522.0
2017-06-09 12:00:00,83.95,83.96,83.82,83.86,43043.0,67.3579,67.3659,67.2536,67.2857,43043.0
2017-06-09 12:10:00,83.86,83.89,83.46,83.48,109795.0,67.2857,67.3098,66.9648,66.9808,109795.0
2017-06-09 12:20:00,83.49,83.56,83.27,83.34,58594.0,66.9888,67.045,66.8123,66.8685,58594.0
2017-06-09 12:30:00,83.36,83.39,83.05,83.13,70029.0,66.8845,66.9086,66.6358,66.7,70029.0
2017-06-09 12:40:00,83.15,83.21,83.03,83.07,60183.0,66.716,66.7642,66.6198,66.6518,60183.0
2017-06-09 12:50:00,83.08,83.1,82.67,82.67,141423.0,66.6599,66.6759,66.3309,66.3309,141423.0
2017-06-09 13:00:00,82.68,82.77,82.4,82.49,204826.0,66.3389,66.4111,66.1143,66.1865,204826.0
2017-06-09 13:10:00,82.47,82.48,82.03,82.2,110539.0,66.1704,66.1785,65.8174,65.9538,110539.0
2017-06-09 13:20:00,82.2,82.47,82.19,82.45,45946.0,65.9538,66.1704,65.9458,66.1544,45946.0
2017-06-09 13:30:00,82.45,82.47,82.11,82.23,98074.0,66.1544,66.1704,65.8816,65.9779,98074.0
2017-06-09 13:40:00,82.24,82.37,82.0,82.02,124648.0,65.9859,66.0902,65.7933,65.8094,124648.0
2017-06-09 13:50:00,82.03,82.21,81.85,81.87,82615.0,65.8174,65.9618,65.673,65.689,82615.0
2017-06-09 14:00:00,81.85,81.99,81.8,81.87,94876.0,65.673,65.7853,65.6329,65.689,94876.0
2017-06-09 14:10:00,81.86,81.9,81.62,81.78,165612.0,65.681,65.7131,65.4884,65.6168,165612.0
2017-06-09 14:20:00,81.77,81.88,81.6,81.63,81776.0,65.6088,65.697,65.4724,65.4965,81776.0
2017-06-09 14:30:00,81.65,81.7,80.98,81.2,168250.0,65.5125,65.5526,64.9749,65.1514,168250.0
2017-06-09 14:40:00,81.22,81.23,80.01,80.01,202968.0,65.1675,65.1755,64.1966,64.1966,202968.0
2017-06-09 14:50:00,80.0,80.75,79.94,80.56,209315.0,64.1886,64.7904,64.1405,64.6379,209315.0
2017-06-09 15:00:00,80.56,81.11,80.54,81.11,211234.0,64.6379,65.0792,64.6219,65.0792,211234.0
2017-06-09 15:10:00,81.11,81.35,81.02,81.25,238586.0,65.0792,65.2718,65.007,65.1916,238586.0
2017-06-09 15:20:00,81.23,81.37,81.07,81.26,170700.0,65.1755,65.2878,65.0471,65.1996,170700.0
2017-06-09 15:30:00,81.27,81.28,80.87,80.96,222872.0,65.2076,65.2156,64.8867,64.9589,222872.0
2017-06-09 15:40:00,80.96,80.96,80.59,80.7,348554.0,64.9589,64.9589,64.662,64.7503,348554.0
2017-06-09 15:50:00,80.71,81.13,80.7,80.88,1030965.0,64.7583,65.0953,64.7503,64.8947,1030965.0
2017-06-12 09:30:00,79.82,81.0,79.72,80.13,377361.0,64.0442,64.991,63.964,64.2929,377361.0
2017-06-12 09:40:00,80.12,80.59,79.66,80.16,335106.0,64.2849,64.662,63.9158,64.317,335106.0
2017-06-12 09:50:00,80.15,80.44,79.86,80.21,339209.0,64.309,64.5416,64.0763,64.3571,339209.0
2017-06-12 10:00:00,80.2,80.67,80.08,80.19,249224.0,64.3491,64.7262,64.2528,64.3411,249224.0
2017-06-12 10:10:00,80.2,80.81,80.19,80.69,250227.0,64.3491,64.8385,64.3411,64.7422,250227.0
2017-06-12 10:20:00,80.66,80.8,80.35,80.5,216253.0,64.7182,64.8305,64.4694,64.5898,216253.0
2017-06-12 10:30:00,80.49,80.68,80.21,80.63,141876.0,64.5818,64.7342,64.3571,64.6941,141876.0
2017-06-12 10:40:00,80.64,80.96,80.56,80.8,177037.0,64.7021,64.9589,64.6379,64.8305,177037.0
2017-06-12 10:50:00,80.8,80.96,80.61,80.79,112580.0,64.8305,64.9589,64.678,64.8225,112580.0
2017-06-12 11:00:00,80.78,81.02,80.7,80.99,198271.0,64.8144,65.007,64.7503,64.9829,198271.0
2017-06-12 11:10:00,80.97,81.32,80.85,81.14,187360.0,64.9669,65.2477,64.8706,65.1033,187360.0
2017-06-12 11:20:00,81.14,81.25,80.94,81.02,239993.0,65.1033,65.1916,64.9428,65.007,239993.0
2017-06-12 11:30:00,81.02,81.15,80.87,80.92,122977.0,65.007,65.1113,64.8867,64.9268,122977.0
2017-06-12 11:40:00,80.93,81.04,80.53,80.57,100688.0,64.9348,65.0231,64.6139,64.646,100688.0
2017-06-12 11:50:00,80.58,80.59,80.41,80.56,125192.0,64.654,64.662,64.5176,64.6379,125192.0
2017-06-12 12:00:00,80.55,80.82,80.55,80.74,82684.0,64.6299,64.8465,64.6299,64.7824,82684.0
2017-06-12 12:10:00,80.73,80.85,80.71,80.73,89826.0,64.7743,64.8706,64.7583,64.7743,89826.0
2017-06-12 12:20:00,80.73,80.78,80.49,80.58,73480.0,64.7743,64.8144,64.5818,64.654,73480.0
2017-06-12 12:30:00,80.57,80.85,80.55,80.85,71597.0,64.646,64.8706,64.6299,64.8706,71597.0
2017-06-12 12:40:00,80.85,80.96,80.72,80.95,57959.0,64.8706,64.9589,64.7663,64.9509,57959.0
2017-06-12 12:50:00,80.95,80.98,80.74,80.82,63759.0,64.9509,64.9749,64.7824,64.8465,63759.0
2017-06-12 13:00:00,80.81,80.89,80.68,80.74,36864.0,64.8385,64.9027,64.7342,64.7824,36864.0
2017-06-12 13:10:00,80.74,80.97,80.71,80.94,42367.0,64.7824,64.9669,64.7583,64.9428,42367.0
2017-06-12 13:20:00,80.95,80.99,80.88,80.98,85351.0,64.9509,64.9829,64.8947,64.9749,85351.0
2017-06-12 13:30:00,80.98,81.01,80.85,80.88,68073.0,64.9749,64.999,64.8706,64.8947,68073.0
2017-06-12 13:40:00,80.87,81.0,80.87,80.98,47887.0,64.8867,64.991,64.8867,64.9749,47887.0
2017-06-12 13:50:00,80.98,81.0,80.8,80.81,73503.0,64.9749,64.991,64.8305,64.8385,73503.0
2017-06-12 14:00:00,80.81,80.94,80.75,80.9,73118.0,64.8385,64.9428,64.7904,64.9107,73118.0
2017-06-12 14:10:00,80.9,81.03,80.86,80.89,64909.0,64.9107,65.015,64.8786,64.9027,64909.0
2017-06-12 14:20:00,80.87,80.97,80.78,80.81,62805.0,64.8867,64.9669,64.8144,64.8385,62805.0
2017-06-12 14:30:00,80.8,80.98,80.72,80.9,91885.0,64.8305,64.9749,64.7663,64.9107,91885.0
2017-06-12 14:40:00,80.9,80.97,80.78,80.86,92515.0,64.9107,64.9669,64.8144,64.8786,92515.0
2017-06-12 14:50:00,80.87,80.9,80.73,80.83,59959.0,64.8867,64.9107,64.7743,64.8546,59959.0
2017-06-12 15:00:00,80.82,80.96,80.76,80.89,86950.0,64.8465,64.9589,64.7984,64.9027,86950.0
2017-06-12 15:10:00,80.88,80.9,80.78,80.85,76034.0,64.8947,64.9107,64.8144,64.8706,76034.0
2017-06-12 15:20:00,80.85,80.91,80.71,80.76,72890.0,64.8706,64.9188,64.7583,64.7984,72890.0
2017-06-12 15:30:00,80.76,80.98,80.75,80.92,96174.0,64.7984,64.9749,64.7904,64.9268,96174.0
2017-06-12 15:40:00,80.92,80.96,80.82,80.87,174482.0,64.9268,64.9589,64.8465,64.8867,174482.0
2017-06-12 15:50:00,80.87,81.1,80.87,81.05,320478.0,64.8867,65.0712,64.8867,65.0311,320478.0
2017-06-13 09:30:00,81.41,81.8,81.2,81.48,183517.0,65.3199,65.6329,65.1514,65.3761,183517.0
2017-06-13 09:40:00,81.5,81.71,81.43,81.65,115137.0,65.3921,65.5606,65.336,65.5125,115137.0
2017-06-13 09:50:00,81.64,81.69,81.26,81.46,93564.0,65.5045,65.5446,65.1996,65.3601,93564.0
2017-06-13 10:00:00,81.48,81.54,81.11,81.14,78926.0,65.3761,65.4242,65.0792,65.1033,78926.0
2017-06-13 10:10:00,81.14,81.19,80.98,81.03,71067.0,65.1033,65.1434,64.9749,65.015,71067.0
2017-06-13 10:20:00,81.03,81.09,80.85,80.94,80366.0,65.015,65.0632,64.8706,64.9428,80366.0
2017-06-13 10:30:00,80.94,81.21,80.94,81.17,180271.0,64.9428,65.1595,64.9428,65.1274,180271.0
2017-06-13 10:40:00,81.17,81.19,80.86,80.99,74164.0,65.1274,65.1434,64.8786,64.9829,74164.0
2017-06-13 10:50:00,81.02,81.02,80.72,80.78,80787.0,65.007,65.007,64.7663,64.8144,80787.0
2017-06-13 11:00:00,80.76,80.84,80.68,80.69,87339.0,64.7984,64.8626,64.7342,64.7422,87339.0
2017-06-13 11:10:00,80.67,80.92,80.66,80.91,51054.0,64.7262,64.9268,64.7182,64.9188,51054.0
2017-06-13 11:20:00,80.91,81.04,80.85,80.92,50571.0,64.9188,65.0231,64.8706,64.9268,50571.0
2017-06-13 11:30:00,80.92,81.0,80.83,80.88,30545.0,64.9268,64.991,64.8546,64.8947,30545.0
2017-06-13 11:40:00,80.88,81.2,80.87,81.07,58613.0,64.8947,65.1514,64.8867,65.0471,58613.0
2017-06-13 11:50:00,81.07,81.2,81.05,81.16,48800.0,65.0471,65.1514,65.0311,65.1193,48800.0
2017-06-13 12:00:00,81.16,81.22,81.05,81.15,37848.0,65.1193,65.1675,65.0311,65.1113,37848.0
2017-06-13 12:10:00,81.15,81.19,81.11,81.14,18670.0,65.1113,65.1434,65.0792,65.1033,18670.0
2017-06-13 12:20:00,81.15,81.17,80.89,80.91,319321.0,65.1113,65.1274,64.9027,64.9188,319321.0
2017-06-13 12:30:00,80.89,80.97,80.83,80.9,70927.0,64.9027,64.9669,64.8546,64.9107,70927.0
2017-06-13 12:40:00,80.89,81.08,80.89,81.0,82732.0,64.9027,65.0552,64.9027,64.991,82732.0
2017-06-13 12:50:00,81.01,81.02,80.95,81.01,36583.0,64.999,65.007,64.9509,64.999,36583.0
2017-06-13 13:00:00,81.01,81.01,80.86,80.88,38784.0,64.999,64.999,64.8786,64.8947,38784.0
2017-06-13 13:10:00,80.86,81.04,80.86,81.02,60562.0,64.8786,65.0231,64.8786,65.007,60562.0
2017-06-13 13:20:00,81.01,81.04,80.97,81.01,45805.0,64.999,65.0231,64.9669,64.999,45805.0
2017-06-13 13:30:00,81.01,81.02,80.92,80.94,48247.0,64.999,65.007,64.9268,64.9428,48247.0
2017-06-13 13:40:00,80.94,80.95,80.74,80.79,92212.0,64.9428,64.9509,64.7824,64.8225,92212.0
2017-06-13 13:50:00,80.8,80.94,80.78,80.91,53089.0,64.8305,64.9428,64.8144,64.9188,53089.0
2017-06-13 14:00:00,80.91,80.92,80.83,80.85,70461.0,64.9188,64.9268,64.8546,64.8706,70461.0
2017-06-13 14:10:00,80.85,80.86,80.65,80.69,57975.0,64.8706,64.8786,64.7101,64.7422,57975.0
2017-06-13 14:20:00,80.68,80.73,80.61,80.63,38461.0,64.7342,64.7743,64.678,64.6941,38461.0
2017-06-13 14:30:00,80.63,80.74,80.6,80.72,37650.0,64.6941,64.7824,64.67,64.7663,37650.0
2017-06-13 14:40:00,80.71,80.83,80.69,80.8,30112.0,64.7583,64.8546,64.7422,64.8305,30112.0
2017-06-13 14:50:00,80.8,80.85,80.69,80.75,78019.0,64.8305,64.8706,64.7422,64.7904,78019.0
2017-06-13 15:00:00,80.75,80.88,80.73,80.88,48171.0,64.7904,64.8947,64.7743,64.8947,48171.0
2017-06-13 15:10:00,80.87,80.88,80.78,80.8,43292.0,64.8867,64.8947,64.8144,64.8305,43292.0
2017-06-13 15:20:00,80.81,81.0,80.8,81.0,62481.0,64.8385,64.991,64.8305,64.991,62481.0
2017-06-13 15:30:00,81.0,81.06,80.92,81.06,158866.0,64.991,65.0391,64.9268,65.0391,158866.0
2017-06-13 15:40:00,81.06,81.14,81.01,81.13,129772.0,65.0391,65.1033,64.999,65.0953,129772.0
2017-06-13 15:50:00,81.12,81.14,80.94,80.99,365340.0,65.0873,65.1033,64.9428,64.9829,365340.0
2017-06-14 09:30:00,81.26,81.49,80.78,80.78,87660.0,65.1996,65.3841,64.8144,64.8144,87660.0
2017-06-14 09:40:00,80.78,81.04,80.71,80.95,56572.0,64.8144,65.0231,64.7583,64.9509,56572.0
2017-06-14 09:50:00,80.94,81.08,80.85,81.02,52503.0,64.9428,65.0552,64.8706,65.007,52503.0
2017-06-14 10:00:00,80.99,81.12,80.96,81.11,63259.0,64.9829,65.0873,64.9589,65.0792,63259.0
2017-06-14 10:10:00,81.12,81.16,80.91,81.0,71536.0,65.0873,65.1193,64.9188,64.991,71536.0
2017-06-14 10:20:00,81.0,81.0,80.86,80.89,54163.0,64.991,64.991,64.8786,64.9027,54163.0
2017-06-14 10:30:00,80.89,81.05,80.85,80.98,60052.0,64.9027,65.0311,64.8706,64.9749,60052.0
2017-06-14 10:40:00,80.98,81.14,80.94,81.06,44092.0,64.9749,65.1033,64.9428,65.0391,44092.0
2017-06-14 10:50:00,81.06,81.2,80.96,81.07,52334.0,65.0391,65.1514,64.9589,65.0471,52334.0
2017-06-14 11:00:00,81.07,81.1,80.97,81.05,61888.0,65.0471,65.0712,64.9669,65.0311,61888.0
2017-06-14 11:10:00,81.04,81.24,81.02,81.18,48254.0,65.0231,65.1835,65.007,65.1354,48254.0
2017-06-14 11:20:00,81.19,81.27,81.1,81.16,38477.0,65.1434,65.2076,65.0712,65.1193,38477.0
2017-06-14 11:30:00,81.18,81.2,81.12,81.17,41308.0,65.1354,65.1514,65.0873,65.1274,41308.0
2017-06-14 11:40:00,81.17,81.24,81.05,81.13,42398.0,65.1274,65.1835,65.0311,65.0953,42398.0
2017-06-14 11:50:00,81.12,81.2,81.12,81.19,41569.0,65.0873,65.1514,65.0873,65.1434,41569.0
2017-06-14 12:00:00,81.18,81.23,81.13,81.13,60003.0,65.1354,65.1755,65.0953,65.0953,60003.0
2017-06-14 12:10:00,81.12,81.12,80.89,80.97,50928.0,65.0873,65.0873,64.9027,64.9669,50928.0
2017-06-14 12:20:00,80.97,81.01,80.83,80.99,35317.0,64.9669,64.999,64.8546,64.9829,35317.0
2017-06-14 12:30:00,80.99,81.05,80.94,81.04,29327.0,64.9829,65.0311,64.9428,65.0231,29327.0
2017-06-14 12:40:00,81.04,81.07,81.0,81.06,29318.0,65.0231,65.0471,64.991,65.0391,29318.0
2017-06-14 12:50:00,81.05,81.06,80.89,80.9,39322.0,65.0311,65.0391,64.9027,64.9107,39322.0
2017-06-14 13:00:00,80.89,81.01,80.87,80.97,59555.0,64.9027,64.999,64.8867,64.9669,59555.0
2017-06-14 13:10:00,80.97,81.04,80.86,80.88,80564.0,64.9669,65.0231,64.8786,64.8947,80564.0
2017-06-14 13:20:00,80.89,80.91,80.83,80.84,37545.0,64.9027,64.9188,64.8546,64.8626,37545.0
2017-06-14 13:30:00,80.83,80.87,80.73,80.76,35191.0,64.8546,64.8867,64.7743,64.7984,35191.0
2017-06-14 13:40:00,80.76,80.86,80.75,80.85,51171.0,64.7984,64.8786,64.7904,64.8706,51171.0
2017-06-14 13:50:00,80.84,80.86,80.7,80.79,32679.0,64.8626,64.8786,64.7503,64.8225,32679.0
2017-06-14 14:00:00,80.81,80.93,80.62,80.81,48303.0,64.8385,64.9348,64.6861,64.8385,48303.0
2017-06-14 14:10:00,80.81,80.89,80.44,80.57,99719.0,64.8385,64.9027,64.5416,64.646,99719.0
2017-06-14 14:20:00,80.57,80.65,80.48,80.65,81386.0,64.646,64.7101,64.5737,64.7101,81386.0
2017-06-14 14:30:00,80.64,80.65,80.3,80.39,72578.0,64.7021,64.7101,64.4293,64.5015,72578.0
2017-06-14 14:40:00,80.37,80.41,79.92,80.07,146354.0,64.4855,64.5176,64.1244,64.2448,146354.0
2017-06-14 14:50:00,80.04,80.21,80.03,80.03,84351.0,64.2207,64.3571,64.2127,64.2127,84351.0
2017-06-14 15:00:00,80.02,80.08,79.92,79.92,73984.0,64.2047,64.2528,64.1244,64.1244,73984.0
2017-06-14 15:10:00,79.91,79.91,79.44,79.61,199789.0,64.1164,64.1164,63.7393,63.8757,199789.0
2017-06-14 15:20:00,79.6,79.94,79.54,79.87,153471.0,63.8677,64.1405,63.8195,64.0843,153471.0
2017-06-14 15:30:00,79.88,80.02,79.77,80.01,112869.0,64.0923,64.2047,64.0041,64.1966,112869.0
2017-06-14 15:40:00,80.01,80.1,79.89,80.09,105013.0,64.1966,64.2688,64.1004,64.2608,105013.0
2017-06-14 15:50:00,80.08,80.19,80.03,80.16,310922.0,64.2528,64.3411,64.2127,64.317,310922.0
2017-06-15 09:30:00,79.34,79.69,79.32,79.59,148512.0,63.6591,63.9399,63.643,63.8596,148512.0
2017-06-15 09:40:00,79.58,79.6,79.22,79.47,72271.0,63.8516,63.8677,63.5628,63.7634,72271.0
2017-06-15 09:50:00,79.49,79.99,79.48,79.97,136722.0,63.7794,64.1806,63.7714,64.1645,136722.0
2017-06-15 10:00:00,79.97,80.01,79.69,79.78,102194.0,64.1645,64.1966,63.9399,64.0121,102194.0
2017-06-15 10:10:00,79.77,79.77,79.47,79.53,45676.0,64.0041,64.0041,63.7634,63.8115,45676.0
2017-06-15 10:20:00,79.52,79.57,79.37,79.49,49702.0,63.8035,63.8436,63.6831,63.7794,49702.0
2017-06-15 10:30:00,79.5,79.65,79.46,79.63,62825.0,63.7874,63.9078,63.7553,63.8917,62825.0
2017-06-15 10:40:00,79.62,79.79,79.58,79.79,52365.0,63.8837,64.0201,63.8516,64.0201,52365.0
2017-06-15 10:50:00,79.8,79.92,79.66,79.89,54843.0,64.0281,64.1244,63.9158,64.1004,54843.0
2017-06-15 11:00:00,79.9,79.97,79.83,79.85,64310.0,64.1084,64.1645,64.0522,64.0683,64310.0
2017-06-15 11:10:00,79.85,80.16,79.84,80.16,65829.0,64.0683,64.317,64.0602,64.317,65829.0
2017-06-15 11:20:00,80.16,80.31,80.14,80.3,97618.0,64.317,64.4373,64.3009,64.4293,97618.0
2017-06-15 11:30:00,80.31,80.31,80.05,80.07,34465.0,64.4373,64.4373,64.2287,64.2448,34465.0
2017-06-15 11:40:00,80.08,80.13,80.0,80.04,44520.0,64.2528,64.2929,64.1886,64.2207,44520.0
2017-06-15 11:50:00,80.04,80.04,79.89,79.93,49625.0,64.2207,64.2207,64.1004,64.1324,49625.0
2017-06-15 12:00:00,79.94,79.96,79.82,79.89,40570.0,64.1405,64.1565,64.0442,64.1004,40570.0
2017-06-15 12:10:00,79.89,80.01,79.85,79.97,30467.0,64.1004,64.1966,64.0683,64.1645,30467.0
2017-06-15 12:20:00,79.99,80.08,79.94,80.02,43838.0,64.1806,64.2528,64.1405,64.2047,43838.0
2017-06-15 12:30:00,80.02,80.05,79.97,80.03,37755.0,64.2047,64.2287,64.1645,64.2127,37755.0
2017-06-15 12:40:00,80.03,80.19,79.95,80.12,50122.0,64.2127,64.3411,64.1485,64.2849,50122.0
2017-06-15 12:50:00,80.12,80.13,79.99,80.11,36704.0,64.2849,64.2929,64.1806,64.2769,36704.0
2017-06-15 13:00:00,80.12,80.16,80.06,80.12,33805.0,64.2849,64.317,64.2368,64.2849,33805.0
2017-06-15 13:10:00,80.12,80.26,80.11,80.23,36409.0,64.2849,64.3972,64.2769,64.3732,36409.0
2017-06-15 13:20:00,80.24,80.26,80.14,80.17,34862.0,64.3812,64.3972,64.3009,64.325,34862.0
2017-06-15 13:30:00,80.17,80.25,80.16,80.24,34986.0,64.325,64.3892,64.317,64.3812,34986.0
2017-06-15 13:40:00,80.24,80.27,80.09,80.15,35228.0,64.3812,64.4052,64.2608,64.309,35228.0
2017-06-15 13:50:00,80.16,80.24,80.11,80.2,42676.0,64.317,64.3812,64.2769,64.3491,42676.0
2017-06-15 14:00:00,80.19,80.22,80.12,80.22,46069.0,64.3411,64.3651,64.2849,64.3651,46069.0
2017-06-15 14:10:00,80.22,80.29,80.15,80.25,30295.0,64.3651,64.4213,64.309,64.3892,30295.0
2017-06-15 14:20:00,80.25,80.4,80.23,80.32,51982.0,64.3892,64.5096,64.3732,64.4454,51982.0
2017-06-15 14:30:00,80.3,80.31,80.14,80.16,72100.0,64.4293,64.4373,64.3009,64.317,72100.0
2017-06-15 14:40:00,80.16,80.26,80.15,80.23,45782.0,64.317,64.3972,64.309,64.3732,45782.0
2017-06-15 14:50:00,80.23,80.26,80.15,80.19,44888.0,64.3732,64.3972,64.309,64.3411,44888.0
2017-06-15 15:00:00,80.18,80.24,80.13,80.15,59175.0,64.333,64.3812,64.2929,64.309,59175.0
2017-06-15 15:10:00,80.14,80.14,80.05,80.1,53596.0,64.3009,64.3009,64.2287,64.2688,53596.0
2017-06-15 15:20:00,80.1,80.2,80.1,80.16,60984.0,64.2688,64.3491,64.2688,64.317,60984.0
2017-06-15 15:30:00,80.16,80.18,80.01,80.02,90208.0,64.317,64.333,64.1966,64.2047,90208.0
2017-06-15 15:40:00,80.02,80.03,79.94,79.98,80869.0,64.2047,64.2127,64.1405,64.1726,80869.0
2017-06-15 15:50:00,79.99,80.08,79.96,80.08,216661.0,64.1806,64.2528,64.1565,64.2528,216661.0
2017-06-16 09:30:00,80.18,80.23,79.63,79.7,1618084.0,64.333,64.3732,63.8917,63.9479,1618084.0
2017-06-16 09:40:00,79.68,79.95,79.63,79.88,66588.0,63.9319,64.1485,63.8917,64.0923,66588.0
2017-06-16 09:50:00,79.9,80.11,79.8,80.05,91756.0,64.1084,64.2769,64.0281,64.2287,91756.0
2017-06-16 10:00:00,80.04,80.06,79.84,79.93,66671.0,64.2207,64.2368,64.0602,64.1324,66671.0
2017-06-16 10:10:00,79.94,79.94,79.42,79.42,134691.0,64.1405,64.1405,63.7232,63.7232,134691.0
2017-06-16 10:20:00,79.42,79.47,79.23,79.25,65801.0,63.7232,63.7634,63.5708,63.5868,65801.0
2017-06-16 10:30:00,79.26,79.28,79.13,79.26,73462.0,63.5949,63.6109,63.4906,63.5949,73462.0
2017-06-16 10:40:00,79.25,79.34,79.17,79.21,63497.0,63.5868,63.6591,63.5227,63.5547,63497.0
2017-06-16 10:50:00,79.21,79.23,79.02,79.1,76374.0,63.5547,63.5708,63.4023,63.4665,76374.0
2017-06-16 11:00:00,79.1,79.2,79.07,79.13,76460.0,63.4665,63.5467,63.4424,63.4906,76460.0
2017-06-16 11:10:00,79.12,79.24,79.02,79.23,60289.0,63.4825,63.5788,63.4023,63.5708,60289.0
2017-06-16 11:20:00,79.24,79.4,79.24,79.38,57897.0,63.5788,63.7072,63.5788,63.6911,57897.0
2017-06-16 11:30:00,79.38,79.55,79.32,79.55,51063.0,63.6911,63.8275,63.643,63.8275,51063.0
2017-06-16 11:40:00,79.54,79.54,79.36,79.37,47289.0,63.8195,63.8195,63.6751,63.6831,47289.0
2017-06-16 11:50:00,79.38,79.54,79.31,79.54,43136.0,63.6911,63.8195,63.635,63.8195,43136.0
2017-06-16 12:00:00,79.54,79.57,79.51,79.54,33510.0,63.8195,63.8436,63.7955,63.8195,33510.0
2017-06-16 12:10:00,79.55,79.56,79.48,79.53,30041.0,63.8275,63.8356,63.7714,63.8115,30041.0
2017-06-16 12:20:00,79.53,79.54,79.42,79.47,33992.0,63.8115,63.8195,63.7232,63.7634,33992.0
2017-06-16 12:30:00,79.47,79.48,79.38,79.4,40109.0,63.7634,63.7714,63.6911,63.7072,40109.0
2017-06-16 12:40:00,79.41,79.53,79.39,79.47,33541.0,63.7152,63.8115,63.6992,63.7634,33541.0
2017-06-16 12:50:00,79.47,79.52,79.35,79.38,39900.0,63.7634,63.8035,63.6671,63.6911,39900.0
2017-06-16 13:00:00,79.39,79.51,79.39,79.49,27398.0,63.6992,63.7955,63.6992,63.7794,27398.0
2017-06-16 13:10:00,79.5,79.5,79.35,79.39,29032.0,63.7874,63.7874,63.6671,63.6992,29032.0
2017-06-16 13:20:00,79.39,79.44,79.38,79.4,31796.0,63.6992,63.7393,63.6911,63.7072,31796.0
2017-06-16 13:30:00,79.39,79.4,79.33,79.39,30015.0,63.6992,63.7072,63.651,63.6992,30015.0
2017-06-16 13:40:00,79.39,79.42,79.36,79.38,21460.0,63.6992,63.7232,63.6751,63.6911,21460.0
2017-06-16 13:50:00,79.38,79.44,79.35,79.43,30884.0,63.6911,63.7393,63.6671,63.7313,30884.0
2017-06-16 14:00:00,79.44,79.55,79.42,79.55,40973.0,63.7393,63.8275,63.7232,63.8275,40973.0
2017-06-16 14:10:00,79.55,79.56,79.44,79.47,30471.0,63.8275,63.8356,63.7393,63.7634,30471.0
2017-06-16 14:20:00,79.47,79.56,79.47,79.55,34241.0,63.7634,63.8356,63.7634,63.8275,34241.0
2017-06-16 14:30:00,79.54,79.69,79.54,79.57,42482.0,63.8195,63.9399,63.8195,63.8436,42482.0
2017-06-16 14:40:00,79.58,79.58,79.52,79.53,31006.0,63.8516,63.8516,63.8035,63.8115,31006.0
2017-06-16 14:50:00,79.52,79.72,79.5,79.68,64403.0,63.8035,63.964,63.7874,63.9319,64403.0
2017-06-16 15:00:00,79.69,79.72,79.65,79.66,70343.0,63.9399,63.964,63.9078,63.9158,70343.0
2017-06-16 15:10:00,79.65,79.67,79.56,79.62,84670.0,63.9078,63.9238,63.8356,63.8837,84670.0
2017-06-16 15:20:00,79.61,79.66,79.51,79.55,68263.0,63.8757,63.9158,63.7955,63.8275,68263.0
2017-06-16 15:30:00,79.55,79.65,79.44,79.65,108835.0,63.8275,63.9078,63.7393,63.9078,108835.0
2017-06-16 15:40:00,79.65,79.8,79.58,79.59,153560.0,63.9078,64.0281,63.8516,63.8596,153560.0
2017-06-16 15:50:00,79.61,79.71,79.6,79.68,463675.0,63.8757,63.9559,63.8677,63.9319,463675.0
2017-06-19 09:30:00,80.37,81.29,80.28,81.27,200829.0,64.4855,65.2237,64.4133,65.2076,200829.0
2017-06-19 09:40:00,81.26,81.26,80.99,81.04,111152.0,65.1996,65.1996,64.9829,65.0231,111152.0
2017-06-19 09:50:00,81.06,81.11,80.97,81.1,98709.0,65.0391,65.0792,64.9669,65.0712,98709.0
2017-06-19 10:00:00,81.08,81.44,80.98,81.22,91336.0,65.0552,65.344,64.9749,65.1675,91336.0
2017-06-19 10:10:00,81.2,81.33,81.14,81.16,59272.0,65.1514,65.2557,65.1033,65.1193,59272.0
2017-06-19 10:20:00,81.15,81.26,81.05,81.13,62561.0,65.1113,65.1996,65.0311,65.0953,62561.0
2017-06-19 10:30:00,81.12,81.27,81.0,81.01,76992.0,65.0873,65.2076,64.991,64.999,76992.0
2017-06-19 10:40:00,81.01,81.14,80.91,81.14,50692.0,64.999,65.1033,64.9188,65.1033,50692.0
2017-06-19 10:50:00,81.15,81.15,80.87,81.0,73458.0,65.1113,65.1113,64.8867,64.991,73458.0
2017-06-19 11:00:00,81.0,81.24,80.95,81.24,79923.0,64.991,65.1835,64.9509,65.1835,79923.0
2017-06-19 11:10:00,81.24,81.27,81.1,81.11,46711.0,65.1835,65.2076,65.0712,65.0792,46711.0
2017-06-19 11:20:00,81.11,81.14,80.99,81.01,48316.0,65.0792,65.1033,64.9829,64.999,48316.0
2017-06-19 11:30:00,81.01,81.2,80.91,81.2,56826.0,64.999,65.1514,64.9188,65.1514,56826.0
2017-06-19 11:40:00,81.2,81.27,81.13,81.22,47300.0,65.1514,65.2076,65.0953,65.1675,47300.0
2017-06-19 11:50:00,81.21,81.23,81.08,81.11,40514.0,65.1595,65.1755,65.0552,65.0792,40514.0
2017-06-19 12:00:00,81.11,81.13,81.02,81.06,47260.0,65.0792,65.0953,65.007,65.0391,47260.0
2017-06-19 12:10:00,81.05,81.05,80.96,81.01,34413.0,65.0311,65.0311,64.9589,64.999,34413.0
2017-06-19 12:20:00,81.02,81.03,80.95,80.96,36763.0,65.007,65.015,64.9509,64.9589,36763.0
2017-06-19 12:30:00,80.96,80.96,80.84,80.9,37376.0,64.9589,64.9589,64.8626,64.9107,37376.0
2017-06-19 12:40:00,80.89,80.91,80.84,80.89,36461.0,64.9027,64.9188,64.8626,64.9027,36461.0
2017-06-19 12:50:00,80.89,80.96,80.86,80.94,35634.0,64.9027,64.9589,64.8786,64.9428,35634.0
2017-06-19 13:00:00,80.94,81.03,80.92,81.03,23180.0,64.9428,65.015,64.9268,65.015,23180.0
2017-06-19 13:10:00,81.02,81.05,80.98,81.04,25301.0,65.007,65.0311,64.9749,65.0231,25301.0
2017-06-19 13:20:00,81.05,81.09,81.02,81.07,30719.0,65.0311,65.0632,65.007,65.0471,30719.0
2017-06-19 13:30:00,81.07,81.22,81.05,81.19,39671.0,65.0471,65.1675,65.0311,65.1434,39671.0
2017-06-19 13:40:00,81.18,81.21,81.09,81.11,23944.0,65.1354,65.1595,65.0632,65.0792,23944.0
2017-06-19 13:50:00,81.11,81.16,81.11,81.16,49859.0,65.0792,65.1193,65.0792,65.1193,49859.0
2017-06-19 14:00:00,81.16,81.21,81.03,81.05,41530.0,65.1193,65.1595,65.015,65.0311,41530.0
2017-06-19 14:10:00,81.03,81.04,80.98,81.01,33154.0,65.015,65.0231,64.9749,64.999,33154.0
2017-06-19 14:20:00,81.0,81.01,80.87,80.95,35787.0,64.991,64.999,64.8867,64.9509,35787.0
2017-06-19 14:30:00,80.95,81.04,80.92,81.03,41772.0,64.9509,65.0231,64.9268,65.015,41772.0
2017-06-19 14:40:00,81.04,81.13,81.02,81.06,57603.0,65.0231,65.0953,65.007,65.0391,57603.0
2017-06-19 14:50:00,81.06,81.06,80.92,80.99,35872.0,65.0391,65.0391,64.9268,64.9829,35872.0
2017-06-19 15:00:00,80.99,81.05,80.99,81.04,44963.0,64.9829,65.0311,64.9829,65.0231,44963.0
2017-06-19 15:10:00,81.05,81.17,81.02,81.17,43853.0,65.0311,65.1274,65.007,65.1274,43853.0
2017-06-19 15:20:00,81.17,81.21,81.11,81.19,61099.0,65.1274,65.1595,65.0792,65.1434,61099.0
2017-06-19 15:30:00,81.19,81.29,81.14,81.27,69507.0,65.1434,65.2237,65.1033,65.2076,69507.0
2017-06-19 15:40:00,81.27,81.29,81.24,81.27,98859.0,65.2076,65.2237,65.1835,65.2076,98859.0
2017-06-19 15:50:00,81.27,81.45,81.27,81.4,480081.0,65.2076,65.352,65.2076,65.3119,480081.0
2017-06-20 09:30:00,81.16,81.23,80.61,80.65,199802.0,65.1193,65.1755,64.678,64.7101,199802.0
2017-06-20 09:40:00,80.65,80.96,80.61,80.77,68505.0,64.7101,64.9589,64.678,64.8064,68505.0
2017-06-20 09:50:00,80.77,80.78,80.36,80.36,69433.0,64.8064,64.8144,64.4775,64.4775,69433.0
2017-06-20 10:00:00,80.38,80.64,80.31,80.5,78244.0,64.4935,64.7021,64.4373,64.5898,78244.0
2017-06-20 10:10:00,80.52,80.57,80.36,80.57,54982.0,64.6058,64.646,64.4775,64.646,54982.0
2017-06-20 10:20:00,80.56,80.56,80.44,80.45,43304.0,64.6379,64.6379,64.5416,64.5497,43304.0
2017-06-20 10:30:00,80.45,80.6,80.45,80.55,45445.0,64.5497,64.67,64.5497,64.6299,45445.0
2017-06-20 10:40:00,80.56,80.76,80.56,80.71,39433.0,64.6379,64.7984,64.6379,64.7583,39433.0
2017-06-20 10:50:00,80.72,80.75,80.52,80.59,30760.0,64.7663,64.7904,64.6058,64.662,30760.0
2017-06-20 11:00:00,80.59,80.6,80.41,80.47,38535.0,64.662,64.67,64.5176,64.5657,38535.0
2017-06-20 11:10:00,80.47,80.49,80.32,80.37,37697.0,64.5657,64.5818,64.4454,64.4855,37697.0
2017-06-20 11:20:00,80.37,80.4,80.17,80.21,56697.0,64.4855,64.5096,64.325,64.3571,56697.0
2017-06-20 11:30:00,80.22,80.23,80.08,80.11,43958.0,64.3651,64.3732,64.2528,64.2769,43958.0
2017-06-20 11:40:00,80.12,80.46,80.11,80.45,56593.0,64.2849,64.5577,64.2769,64.5497,56593.0
2017-06-20 11:50:00,80.46,80.58,80.37,80.45,57521.0,64.5577,64.654,64.4855,64.5497,57521.0
2017-06-20 12:00:00,80.46,80.5,80.35,80.38,28449.0,64.5577,64.5898,64.4694,64.4935,28449.0
2017-06-20 12:10:00,80.39,80.42,80.25,80.25,35321.0,64.5015,64.5256,64.3892,64.3892,35321.0
2017-06-20 12:20:00,80.25,80.29,80.01,80.09,49251.0,64.3892,64.4213,64.1966,64.2608,49251.0
2017-06-20 12:30:00,80.08,80.17,80.06,80.12,42862.0,64.2528,64.325,64.2368,64.2849,42862.0
2017-06-20 12:40:00,80.12,80.14,80.0,80.04,43099.0,64.2849,64.3009,64.1886,64.2207,43099.0
2017-06-20 12:50:00,80.05,80.21,80.02,80.2,37821.0,64.2287,64.3571,64.2047,64.3491,37821.0
2017-06-20 13:00:00,80.21,80.22,80.15,80.19,27580.0,64.3571,64.3651,64.309,64.3411,27580.0
2017-06-20 13:10:00,80.19,80.22,80.09,80.1,34644.0,64.3411,64.3651,64.2608,64.2688,34644.0
2017-06-20 13:20:00,80.11,80.22,80.11,80.13,33860.0,64.2769,64.3651,64.2769,64.2929,33860.0
2017-06-20 13:30:00,80.14,80.18,80.05,80.06,38941.0,64.3009,64.333,64.2287,64.2368,38941.0
2017-06-20 13:40:00,80.06,80.07,80.02,80.03,33010.0,64.2368,64.2448,64.2047,64.2127,33010.0
2017-06-20 13:50:00,80.03,80.05,80.0,80.0,43381.0,64.2127,64.2287,64.1886,64.1886,43381.0
2017-06-20 14:00:00,80.02,80.11,80.01,80.05,37131.0,64.2047,64.2769,64.1966,64.2287,37131.0
2017-06-20 14:10:00,80.05,80.09,79.85,79.87,59985.0,64.2287,64.2608,64.0683,64.0843,59985.0
2017-06-20 14:20:00,79.87,79.9,79.68,79.68,79561.0,64.0843,64.1084,63.9319,63.9319,79561.0
2017-06-20 14:30:00,79.67,79.73,79.63,79.69,110703.0,63.9238,63.972,63.8917,63.9399,110703.0
2017-06-20 14:40:00,79.69,79.87,79.62,79.85,75576.0,63.9399,64.0843,63.8837,64.0683,75576.0
2017-06-20 14:50:00,79.84,80.06,79.83,80.04,70340.0,64.0602,64.2368,64.0522,64.2207,70340.0
2017-06-20 15:00:00,80.04,80.21,80.04,80.08,70960.0,64.2207,64.3571,64.2207,64.2528,70960.0
2017-06-20 15:10:00,80.09,80.28,80.04,80.17,75792.0,64.2608,64.4133,64.2207,64.325,75792.0
2017-06-20 15:20:00,80.17,80.2,80.0,80.0,119559.0,64.325,64.3491,64.1886,64.1886,119559.0
2017-06-20 15:30:00,80.0,80.0,79.78,79.9,153702.0,64.1886,64.1886,64.0121,64.1084,153702.0
2017-06-20 15:40:00,79.89,79.93,79.65,79.66,150667.0,64.1004,64.1324,63.9078,63.9158,150667.0
2017-06-20 15:50:00,79.66,79.72,79.54,79.57,533932.0,63.9158,63.964,63.8195,63.8436,533932.0
2017-06-21 09:30:00,79.7,79.9,79.45,79.72,181905.0,63.9479,64.1084,63.7473,63.964,181905.0
2017-06-21 09:40:00,79.73,79.83,79.4,79.44,100998.0,63.972,64.0522,63.7072,63.7393,100998.0
2017-06-21 09:50:00,79.43,79.5,79.23,79.25,74771.0,63.7313,63.7874,63.5708,63.5868,74771.0
2017-06-21 10:00:00,79.25,79.54,79.24,79.49,79914.0,63.5868,63.8195,63.5788,63.7794,79914.0
2017-06-21 10:10:00,79.48,79.49,79.33,79.46,70012.0,63.7714,63.7794,63.651,63.7553,70012.0
2017-06-21 10:20:00,79.46,79.59,79.43,79.45,45608.0,63.7553,63.8596,63.7313,63.7473,45608.0
2017-06-21 10:30:00,79.45,79.71,79.44,79.65,139750.0,63.7473,63.9559,63.7393,63.9078,139750.0
2017-06-21 10:40:00,79.64,79.92,79.63,79.73,182927.0,63.8998,64.1244,63.8917,63.972,182927.0
2017-06-21 10:50:00,79.72,79.77,79.57,79.58,105237.0,63.964,64.0041,63.8436,63.8516,105237.0
2017-06-21 11:00:00,79.58,79.6,79.46,79.55,96255.0,63.8516,63.8677,63.7553,63.8275,96255.0
2017-06-21 11:10:00,79.55,79.58,79.4,79.45,88358.0,63.8275,63.8516,63.7072,63.7473,88358.0
2017-06-21 11:20:00,79.45,79.58,79.45,79.5,96196.0,63.7473,63.8516,63.7473,63.7874,96196.0
2017-06-21 11:30:00,79.5,79.61,79.5,79.54,67612.0,63.7874,63.8757,63.7874,63.8195,67612.0
2017-06-21 11:40:00,79.54,79.68,79.52,79.63,57872.0,63.8195,63.9319,63.8035,63.8917,57872.0
2017-06-21 11:50:00,79.63,79.76,79.62,79.75,66015.0,63.8917,63.996,63.8837,63.988,66015.0
2017-06-21 12:00:00,79.75,79.76,79.56,79.59,71846.0,63.988,63.996,63.8356,63.8596,71846.0
2017-06-21 12:10:00,79.59,79.62,79.52,79.52,51837.0,63.8596,63.8837,63.8035,63.8035,51837.0
2017-06-21 12:20:00,79.52,79.7,79.51,79.67,66713.0,63.8035,63.9479,63.7955,63.9238,66713.0
2017-06-21 12:30:00,79.67,79.74,79.59,79.64,61916.0,63.9238,63.98,63.8596,63.8998,61916.0
2017-06-21 12:40:00,79.63,79.66,79.49,79.51,61865.0,63.8917,63.9158,63.7794,63.7955,61865.0
2017-06-21 12:50:00,79.52,79.59,79.28,79.31,86023.0,63.8035,63.8596,63.6109,63.635,86023.0
2017-06-21 13:00:00,79.31,79.55,79.31,79.55,44872.0,63.635,63.8275,63.635,63.8275,44872.0
2017-06-21 13:10:00,79.55,79.62,79.45,79.6,67942.0,63.8275,63.8837,63.7473,63.8677,67942.0
2017-06-21 13:20:00,79.6,79.62,79.5,79.51,65926.0,63.8677,63.8837,63.7874,63.7955,65926.0
2017-06-21 13:30:00,79.51,79.68,79.5,79.64,56209.0,63.7955,63.9319,63.7874,63.8998,56209.0
2017-06-21 13:40:00,79.64,79.67,79.51,79.54,55289.0,63.8998,63.9238,63.7955,63.8195,55289.0
2017-06-21 13:50:00,79.54,79.56,79.42,79.44,115394.0,63.8195,63.8356,63.7232,63.7393,115394.0
2017-06-21 14:00:00,79.44,79.47,79.31,79.43,57200.0,63.7393,63.7634,63.635,63.7313,57200.0
2017-06-21 14:10:00,79.44,79.63,79.42,79.62,53841.0,63.7393,63.8917,63.7232,63.8837,53841.0
2017-06-21 14:20:00,79.61,79.61,79.48,79.51,68138.0,63.8757,63.8757,63.7714,63.7955,68138.0
2017-06-21 14:30:00,79.5,79.73,79.48,79.7,100377.0,63.7874,63.972,63.7714,63.9479,100377.0
2017-06-21 14:40:00,79.7,79.75,79.66,79.75,83238.0,63.9479,63.988,63.9158,63.988,83238.0
2017-06-21 14:50:00,79.75,79.77,79.58,79.58,117806.0,63.988,64.0041,63.8516,63.8516,117806.0
2017-06-21 15:00:00,79.59,79.71,79.51,79.7,74042.0,63.8596,63.9559,63.7955,63.9479,74042.0
2017-06-21 15:10:00,79.68,79.71,79.54,79.64,60693.0,63.9319,63.9559,63.8195,63.8998,60693.0
2017-06-21 15:20:00,79.64,79.69,79.6,79.69,59249.0,63.8998,63.9399,63.8677,63.9399,59249.0
2017-06-21 15:30:00,79.69,79.69,79.5,79.55,83320.0,63.9399,63.9399,63.7874,63.8275,83320.0
2017-06-21 15:40:00,79.55,79.67,79.52,79.6,142578.0,63.8275,63.9238,63.8035,63.8677,142578.0
2017-06-21 15:50:00,79.61,79.71,79.6,79.67,305975.0,63.8757,63.9559,63.8677,63.9238,305975.0
2017-06-22 09:30:00,79.95,80.05,79.49,79.51,211250.0,64.1485,64.2287,63.7794,63.7955,211250.0
2017-06-22 09:40:00,79.55,79.9,79.55,79.65,79024.0,63.8275,64.1084,63.8275,63.9078,79024.0
2017-06-22 09:50:00,79.66,79.71,79.39,79.51,74317.0,63.9158,63.9559,63.6992,63.7955,74317.0
2017-06-22 10:00:00,79.55,79.61,79.42,79.48,78180.0,63.8275,63.8757,63.7232,63.7714,78180.0
2017-06-22 10:10:00,79.48,79.6,79.31,79.36,60067.0,63.7714,63.8677,63.635,63.6751,60067.0
2017-06-22 10:20:00,79.37,79.39,79.13,79.18,85630.0,63.6831,63.6992,63.4906,63.5307,85630.0
2017-06-22 10:30:00,79.19,79.2,79.05,79.06,78414.0,63.5387,63.5467,63.4264,63.4344,78414.0
2017-06-22 10:40:00,79.07,79.29,79.06,79.26,90832.0,63.4424,63.6189,63.4344,63.5949,90832.0
2017-06-22 10:50:00,79.26,79.33,79.09,79.16,75059.0,63.5949,63.651,63.4585,63.5146,75059.0
2017-06-22 11:00:00,79.17,79.27,79.11,79.17,35300.0,63.5227,63.6029,63.4745,63.5227,35300.0
2017-06-22 11:10:00,79.18,79.18,79.08,79.12,64557.0,63.5307,63.5307,63.4504,63.4825,64557.0
2017-06-22 11:20:00,79.12,79.27,79.09,79.2,27305.0,63.4825,63.6029,63.4585,63.5467,27305.0
2017-06-22 11:30:00,79.2,79.22,79.08,79.14,43253.0,63.5467,63.5628,63.4504,63.4986,43253.0
2017-06-22 11:40:00,79.15,79.19,78.98,79.11,100796.0,63.5066,63.5387,63.3702,63.4745,100796.0
2017-06-22 11:50:00,79.11,79.23,79.11,79.21,51725.0,63.4745,63.5708,63.4745,63.5547,51725.0
2017-06-22 12:00:00,79.22,79.27,79.15,79.15,25927.0,63.5628,63.6029,63.5066,63.5066,25927.0
2017-06-22 12:10:00,79.16,79.24,79.14,79.2,27424.0,63.5146,63.5788,63.4986,63.5467,27424.0
2017-06-22 12:20:00,79.2,79.21,79.13,79.16,28536.0,63.5467,63.5547,63.4906,63.5146,28536.0
2017-06-22 12:30:00,79.15,79.26,79.14,79.17,28507.0,63.5066,63.5949,63.4986,63.5227,28507.0
2017-06-22 12:40:00,79.18,79.2,79.12,79.15,51865.0,63.5307,63.5467,63.4825,63.5066,51865.0
2017-06-22 12:50:00,79.15,79.24,79.15,79.2,60299.0,63.5066,63.5788,63.5066,63.5467,60299.0
2017-06-22 13:00:00,79.21,79.3,79.18,79.24,24884.0,63.5547,63.627,63.5307,63.5788,24884.0
2017-06-22 13:10:00,79.25,79.26,79.17,79.21,42251.0,63.5868,63.5949,63.5227,63.5547,42251.0
2017-06-22 13:20:00,79.22,79.22,79.15,79.2,20986.0,63.5628,63.5628,63.5066,63.5467,20986.0
2017-06-22 13:30:00,79.19,79.22,79.16,79.19,27407.0,63.5387,63.5628,63.5146,63.5387,27407.0
2017-06-22 13:40:00,79.19,79.22,79.17,79.21,37266.0,63.5387,63.5628,63.5227,63.5547,37266.0
2017-06-22 13:50:00,79.21,79.23,79.16,79.19,24226.0,63.5547,63.5708,63.5146,63.5387,24226.0
2017-06-22 14:00:00,79.19,79.37,79.19,79.33,23372.0,63.5387,63.6831,63.5387,63.651,23372.0
2017-06-22 14:10:00,79.33,79.38,79.28,79.31,28037.0,63.651,63.6911,63.6109,63.635,28037.0
2017-06-22 14:20:00,79.31,79.34,79.25,79.31,28347.0,63.635,63.6591,63.5868,63.635,28347.0
2017-06-22 14:30:00,79.3,79.37,79.28,79.34,32292.0,63.627,63.6831,63.6109,63.6591,32292.0
2017-06-22 14:40:00,79.35,79.39,79.32,79.37,28050.0,63.6671,63.6992,63.643,63.6831,28050.0
2017-06-22 14:50:00,79.37,79.39,79.3,79.37,32947.0,63.6831,63.6992,63.627,63.6831,32947.0
2017-06-22 15:00:00,79.38,79.39,79.31,79.32,56649.0,63.6911,63.6992,63.635,63.643,56649.0
2017-06-22 15:10:00,79.33,79.34,79.18,79.2,55186.0,63.651,63.6591,63.5307,63.5467,55186.0
2017-06-22 15:20:00,79.2,79.27,79.19,79.26,37829.0,63.5467,63.6029,63.5387,63.5949,37829.0
2017-06-22 15:30:00,79.26,79.26,79.15,79.15,75714.0,63.5949,63.5949,63.5066,63.5066,75714.0
2017-06-22 15:40:00,79.15,79.18,78.95,79.01,328602.0,63.5066,63.5307,63.3461,63.3943,328602.0
2017-06-22 15:50:00,79.01,79.11,79.0,79.05,296223.0,63.3943,63.4745,63.3863,63.4264,296223.0
2017-06-23 09:30:00,79.06,79.18,78.82,79.08,199935.0,63.4344,63.5307,63.2418,63.4504,199935.0
2017-06-23 09:40:00,79.13,79.16,78.64,78.81,91765.0,63.4906,63.5146,63.0974,63.2338,91765.0
2017-06-23 09:50:00,78.79,79.0,78.74,78.93,108906.0,63.2178,63.3863,63.1776,63.3301,108906.0
2017-06-23 10:00:00,78.93,79.13,78.89,79.1,101640.0,63.3301,63.4906,63.298,63.4665,101640.0
2017-06-23 10:10:00,79.11,79.41,78.95,79.41,165132.0,63.4745,63.7152,63.3461,63.7152,165132.0
2017-06-23 10:20:00,79.39,79.7,79.39,79.64,79674.0,63.6992,63.9479,63.6992,63.8998,79674.0
2017-06-23 10:30:00,79.62,79.76,79.45,79.5,78006.0,63.8837,63.996,63.7473,63.7874,78006.0
2017-06-23 10:40:00,79.51,79.68,79.51,79.61,93017.0,63.7955,63.9319,63.7955,63.8757,93017.0
2017-06-23 10:50:00,79.62,79.75,79.6,79.61,40841.0,63.8837,63.988,63.8677,63.8757,40841.0
2017-06-23 11:00:00,79.61,79.63,79.53,79.55,43531.0,63.8757,63.8917,63.8115,63.8275,43531.0
2017-06-23 11:10:00,79.55,79.62,79.48,79.48,50018.0,63.8275,63.8837,63.7714,63.7714,50018.0
2017-06-23 11:20:00,79.48,79.6,79.44,79.56,39012.0,63.7714,63.8677,63.7393,63.8356,39012.0
2017-06-23 11:30:00,79.57,79.57,79.47,79.56,37354.0,63.8436,63.8436,63.7634,63.8356,37354.0
2017-06-23 11:40:00,79.56,79.69,79.56,79.68,47346.0,63.8356,63.9399,63.8356,63.9319,47346.0
2017-06-23 11:50:00,79.69,79.83,79.68,79.83,44198.0,63.9399,64.0522,63.9319,64.0522,44198.0
2017-06-23 12:00:00,79.82,79.83,79.76,79.78,30468.0,64.0442,64.0522,63.996,64.0121,30468.0
2017-06-23 12:10:00,79.77,79.85,79.74,79.85,25581.0,64.0041,64.0683,63.98,64.0683,25581.0
2017-06-23 12:20:00,79.85,79.97,79.84,79.96,36894.0,64.0683,64.1645,64.0602,64.1565,36894.0
2017-06-23 12:30:00,79.95,80.02,79.88,79.88,35721.0,64.1485,64.2047,64.0923,64.0923,35721.0
2017-06-23 12:40:00,79.88,80.01,79.87,79.91,30143.0,64.0923,64.1966,64.0843,64.1164,30143.0
2017-06-23 12:50:00,79.92,79.93,79.84,79.84,33844.0,64.1244,64.1324,64.0602,64.0602,33844.0
2017-06-23 13:00:00,79.85,79.9,79.8,79.81,33010.0,64.0683,64.1084,64.0281,64.0362,33010.0
2017-06-23 13:10:00,79.81,79.88,79.78,79.88,34264.0,64.0362,64.0923,64.0121,64.0923,34264.0
2017-06-23 13:20:00,79.88,79.93,79.86,79.91,27582.0,64.0923,64.1324,64.0763,64.1164,27582.0
2017-06-23 13:30:00,79.91,79.95,79.86,79.93,51026.0,64.1164,64.1485,64.0763,64.1324,51026.0
2017-06-23 13:40:00,79.95,79.97,79.91,79.91,46666.0,64.1485,64.1645,64.1164,64.1164,46666.0
2017-06-23 13:50:00,79.92,80.01,79.92,79.96,25153.0,64.1244,64.1966,64.1244,64.1565,25153.0
2017-06-23 14:00:00,79.97,79.99,79.94,79.98,44231.0,64.1645,64.1806,64.1405,64.1726,44231.0
2017-06-23 14:10:00,79.97,79.98,79.94,79.98,43780.0,64.1645,64.1726,64.1405,64.1726,43780.0
2017-06-23 14:20:00,79.98,80.02,79.86,79.88,37973.0,64.1726,64.2047,64.0763,64.0923,37973.0
2017-06-23 14:30:00,79.88,79.93,79.83,79.86,42359.0,64.0923,64.1324,64.0522,64.0763,42359.0
2017-06-23 14:40:00,79.86,79.86,79.67,79.81,62116.0,64.0763,64.0763,63.9238,64.0362,62116.0
2017-06-23 14:50:00,79.82,79.84,79.73,79.78,40360.0,64.0442,64.0602,63.972,64.0121,40360.0
2017-06-23 15:00:00,79.77,79.77,79.59,79.73,36082.0,64.0041,64.0041,63.8596,63.972,36082.0
2017-06-23 15:10:00,79.74,79.79,79.65,79.65,84701.0,63.98,64.0201,63.9078,63.9078,84701.0
2017-06-23 15:20:00,79.65,79.66,79.52,79.55,66287.0,63.9078,63.9158,63.8035,63.8275,66287.0
2017-06-23 15:30:00,79.54,79.66,79.53,79.6,84361.0,63.8195,63.9158,63.8115,63.8677,84361.0
2017-06-23 15:40:00,79.6,79.71,79.59,79.69,138030.0,63.8677,63.9559,63.8596,63.9399,138030.0
2017-06-23 15:50:00,79.7,79.7,79.53,79.58,364064.0,63.9479,63.9479,63.8115,63.8516,364064.0
2017-06-26 09:30:00,80.04,80.09,79.83,79.88,159847.0,64.2207,64.2608,64.0522,64.0923,159847.0
2017-06-26 09:40:00,79.89,80.08,79.82,79.98,73192.0,64.1004,64.2528,64.0442,64.1726,73192.0
2017-06-26 09:50:00,79.99,79.99,79.75,79.78,56022.0,64.1806,64.1806,63.988,64.0121,56022.0
2017-06-26 10:00:00,79.79,79.81,79.59,79.6,74435.0,64.0201,64.0362,63.8596,63.8677,74435.0
2017-06-26 10:10:00,79.61,79.64,79.44,79.46,55010.0,63.8757,63.8998,63.7393,63.7553,55010.0
2017-06-26 10:20:00,79.47,79.61,79.4,79.6,66873.0,63.7634,63.8757,63.7072,63.8677,66873.0
2017-06-26 10:30:00,79.62,79.66,79.25,79.26,75913.0,63.8837,63.9158,63.5868,63.5949,75913.0
2017-06-26 10:40:00,79.24,79.25,79.0,79.03,206656.0,63.5788,63.5868,63.3863,63.4103,206656.0
2017-06-26 10:50:00,79.03,79.09,78.77,78.79,150631.0,63.4103,63.4585,63.2017,63.2178,150631.0
2017-06-26 11:00:00,78.79,78.86,78.54,78.58,94295.0,63.2178,63.2739,63.0172,63.0493,94295.0
2017-06-26 11:10:00,78.59,78.59,78.39,78.53,162873.0,63.0573,63.0573,62.8968,63.0091,162873.0
2017-06-26 11:20:00,78.53,78.63,78.3,78.6,100145.0,63.0091,63.0894,62.8246,63.0653,100145.0
2017-06-26 11:30:00,78.6,78.6,78.37,78.45,84044.0,63.0653,63.0653,62.8808,62.945,84044.0
2017-06-26 11:40:00,78.44,78.47,78.31,78.34,108357.0,62.9369,62.961,62.8326,62.8567,108357.0
2017-06-26 11:50:00,78.36,78.56,78.34,78.55,79815.0,62.8727,63.0332,62.8567,63.0252,79815.0
2017-06-26 12:00:00,78.56,78.85,78.55,78.84,50507.0,63.0332,63.2659,63.0252,63.2579,50507.0
2017-06-26 12:10:00,78.83,78.9,78.73,78.74,59553.0,63.2499,63.306,63.1696,63.1776,59553.0
2017-06-26 12:20:00,78.73,78.74,78.66,78.67,14258.0,63.1696,63.1776,63.1135,63.1215,14258.0
2017-06-26 12:30:00,78.68,78.69,78.6,78.63,36858.0,63.1295,63.1375,63.0653,63.0894,36858.0
2017-06-26 12:40:00,78.64,78.69,78.55,78.56,33965.0,63.0974,63.1375,63.0252,63.0332,33965.0
2017-06-26 12:50:00,78.57,78.65,78.55,78.58,43666.0,63.0412,63.1054,63.0252,63.0493,43666.0
2017-06-26 13:00:00,78.59,78.59,78.37,78.41,83331.0,63.0573,63.0573,62.8808,62.9129,83331.0
2017-06-26 13:10:00,78.42,78.5,78.35,78.46,71088.0,62.9209,62.9851,62.8647,62.953,71088.0
2017-06-26 13:20:00,78.47,78.49,78.42,78.46,46960.0,62.961,62.9771,62.9209,62.953,46960.0
2017-06-26 13:30:00,78.45,78.64,78.43,78.64,52293.0,62.945,63.0974,62.9289,63.0974,52293.0
2017-06-26 13:40:00,78.64,78.67,78.6,78.66,39855.0,63.0974,63.1215,63.0653,63.1135,39855.0
2017-06-26 13:50:00,78.65,78.67,78.57,78.57,160500.0,63.1054,63.1215,63.0412,63.0412,160500.0
2017-06-26 14:00:00,78.57,78.57,78.43,78.43,59418.0,63.0412,63.0412,62.9289,62.9289,59418.0
2017-06-26 14:10:00,78.42,78.43,78.3,78.38,76588.0,62.9209,62.9289,62.8246,62.8888,76588.0
2017-06-26 14:20:00,78.39,78.39,78.29,78.33,54592.0,62.8968,62.8968,62.8166,62.8487,54592.0
2017-06-26 14:30:00,78.33,78.35,78.26,78.29,120632.0,62.8487,62.8647,62.7925,62.8166,120632.0
2017-06-26 14:40:00,78.29,78.49,78.27,78.49,147028.0,62.8166,62.9771,62.8005,62.9771,147028.0
2017-06-26 14:50:00,78.5,78.58,78.47,78.51,131994.0,62.9851,63.0493,62.961,62.9931,131994.0
2017-06-26 15:00:00,78.51,78.59,78.37,78.58,132482.0,62.9931,63.0573,62.8808,63.0493,132482.0
2017-06-26 15:10:00,78.58,78.58,78.47,78.56,137869.0,63.0493,63.0493,62.961,63.0332,137869.0
2017-06-26 15:20:00,78.56,78.58,78.45,78.51,152170.0,63.0332,63.0493,62.945,62.9931,152170.0
2017-06-26 15:30:00,78.51,78.56,78.47,78.53,136303.0,62.9931,63.0332,62.961,63.0091,136303.0
2017-06-26 15:40:00,78.53,78.53,78.37,78.46,264199.0,63.0091,63.0091,62.8808,62.953,264199.0
2017-06-26 15:50:00,78.46,78.52,78.24,78.3,480282.0,62.953,63.0011,62.7765,62.8246,480282.0
2017-06-27 09:30:00,78.0,78.27,77.27,77.63,248072.0,62.5839,62.8005,61.9982,62.287,248072.0
2017-06-27 09:40:00,77.63,77.82,77.5,77.64,111531.0,62.287,62.4395,62.1827,62.295,111531.0
2017-06-27 09:50:00,77.64,77.88,77.64,77.79,149137.0,62.295,62.4876,62.295,62.4154,149137.0
2017-06-27 10:00:00,77.79,78.0,77.77,77.98,338909.0,62.4154,62.5839,62.3994,62.5678,338909.0
2017-06-27 10:10:00,77.98,78.02,77.72,77.74,71098.0,62.5678,62.5999,62.3592,62.3753,71098.0
2017-06-27 10:20:00,77.74,77.86,77.59,77.59,60538.0,62.3753,62.4716,62.2549,62.2549,60538.0
2017-06-27 10:30:00,77.61,77.85,77.61,77.83,57815.0,62.271,62.4635,62.271,62.4475,57815.0
2017-06-27 10:40:00,77.82,77.95,77.8,77.92,146878.0,62.4395,62.5438,62.4234,62.5197,146878.0
2017-06-27 10:50:00,77.93,77.99,77.91,77.96,179003.0,62.5277,62.5759,62.5117,62.5518,179003.0
2017-06-27 11:00:00,77.95,78.07,77.94,77.98,101908.0,62.5438,62.6401,62.5358,62.5678,101908.0
2017-06-27 11:10:00,77.99,78.02,77.86,77.87,70187.0,62.5759,62.5999,62.4716,62.4796,70187.0
2017-06-27 11:20:00,77.89,77.91,77.78,77.82,47650.0,62.4956,62.5117,62.4074,62.4395,47650.0
2017-06-27 11:30:00,77.82,77.91,77.79,77.86,46011.0,62.4395,62.5117,62.4154,62.4716,46011.0
2017-06-27 11:40:00,77.86,77.9,77.8,77.84,49975.0,62.4716,62.5037,62.4234,62.4555,49975.0
2017-06-27 11:50:00,77.84,77.86,77.69,77.83,51842.0,62.4555,62.4716,62.3352,62.4475,51842.0
2017-06-27 12:00:00,77.83,77.95,77.76,77.95,124688.0,62.4475,62.5438,62.3913,62.5438,124688.0
2017-06-27 12:10:00,77.95,78.01,77.85,77.86,48296.0,62.5438,62.5919,62.4635,62.4716,48296.0
2017-06-27 12:20:00,77.87,77.97,77.87,77.91,34386.0,62.4796,62.5598,62.4796,62.5117,34386.0
2017-06-27 12:30:00,77.91,77.92,77.66,77.77,68083.0,62.5117,62.5197,62.3111,62.3994,68083.0
2017-06-27 12:40:00,77.77,77.81,77.69,77.75,29036.0,62.3994,62.4314,62.3352,62.3833,29036.0
2017-06-27 12:50:00,77.74,77.75,77.46,77.57,51669.0,62.3753,62.3833,62.1506,62.2389,51669.0
2017-06-27 13:00:00,77.57,77.58,77.43,77.46,79492.0,62.2389,62.2469,62.1266,62.1506,79492.0
2017-06-27 13:10:00,77.46,77.69,77.38,77.68,107782.0,62.1506,62.3352,62.0864,62.3271,107782.0
2017-06-27 13:20:00,77.67,77.74,77.63,77.64,91531.0,62.3191,62.3753,62.287,62.295,91531.0
2017-06-27 13:30:00,77.65,77.76,77.42,77.44,125156.0,62.3031,62.3913,62.1185,62.1346,125156.0
2017-06-27 13:40:00,77.42,77.58,77.17,77.33,172127.0,62.1185,62.2469,61.9179,62.0463,172127.0
2017-06-27 13:50:00,77.32,77.36,77.24,77.29,77232.0,62.0383,62.0704,61.9741,62.0142,77232.0
2017-06-27 14:00:00,77.3,77.44,77.23,77.34,65773.0,62.0222,62.1346,61.9661,62.0543,65773.0
2017-06-27 14:10:00,77.34,77.37,77.19,77.33,76660.0,62.0543,62.0784,61.934,62.0463,76660.0
2017-06-27 14:20:00,77.32,77.46,77.2,77.46,217834.0,62.0383,62.1506,61.942,62.1506,217834.0
2017-06-27 14:30:00,77.46,77.58,77.44,77.55,58446.0,62.1506,62.2469,62.1346,62.2228,58446.0
2017-06-27 14:40:00,77.55,77.78,77.51,77.73,107726.0,62.2228,62.4074,62.1907,62.3673,107726.0
2017-06-27 14:50:00,77.73,77.76,77.54,77.56,98709.0,62.3673,62.3913,62.2148,62.2309,98709.0
2017-06-27 15:00:00,77.56,77.58,77.34,77.44,113162.0,62.2309,62.2469,62.0543,62.1346,113162.0
2017-06-27 15:10:00,77.43,77.46,77.28,77.31,66882.0,62.1266,62.1506,62.0062,62.0303,66882.0
2017-06-27 15:20:00,77.31,77.37,77.2,77.24,102735.0,62.0303,62.0784,61.942,61.9741,102735.0
2017-06-27 15:30:00,77.24,77.3,77.13,77.19,147139.0,61.9741,62.0222,61.8858,61.934,147139.0
2017-06-27 15:40:00,77.19,77.27,77.12,77.22,192466.0,61.934,61.9982,61.8778,61.9581,192466.0
2017-06-27 15:50:00,77.22,77.22,76.94,76.95,646480.0,61.9581,61.9581,61.7334,61.7414,646480.0
2017-06-28 09:30:00,77.61,77.66,76.95,77.04,160112.0,62.271,62.3111,61.7414,61.8136,160112.0
2017-06-28 09:40:00,77.05,77.53,77.03,77.39,106014.0,61.8217,62.2068,61.8056,62.0945,106014.0
2017-06-28 09:50:00,77.38,77.43,77.14,77.3,217625.0,62.0864,62.1266,61.8939,62.0222,217625.0
2017-06-28 10:00:00,77.31,77.82,77.28,77.78,91901.0,62.0303,62.4395,62.0062,62.4074,91901.0
2017-06-28 10:10:00,77.76,77.79,77.53,77.71,112252.0,62.3913,62.4154,62.2068,62.3512,112252.0
2017-06-28 10:20:00,77.73,77.79,77.56,77.63,81871.0,62.3673,62.4154,62.2309,62.287,81871.0
2017-06-28 10:30:00,77.63,77.95,77.58,77.82,115763.0,62.287,62.5438,62.2469,62.4395,115763.0
2017-06-28 10:40:00,77.83,77.93,77.74,77.84,226010.0,62.4475,62.5277,62.3753,62.4555,226010.0
2017-06-28 10:50:00,77.84,77.93,77.78,77.9,214673.0,62.4555,62.5277,62.4074,62.5037,214673.0
2017-06-28 11:00:00,77.9,77.98,77.55,77.63,98470.0,62.5037,62.5678,62.2228,62.287,98470.0
2017-06-28 11:10:00,77.62,77.73,77.56,77.62,103107.0,62.279,62.3673,62.2309,62.279,103107.0
2017-06-28 11:20:00,77.63,77.71,77.52,77.55,82800.0,62.287,62.3512,62.1988,62.2228,82800.0
2017-06-28 11:30:00,77.55,77.71,77.51,77.67,93374.0,62.2228,62.3512,62.1907,62.3191,93374.0
2017-06-28 11:40:00,77.66,77.86,77.63,77.79,84673.0,62.3111,62.4716,62.287,62.4154,84673.0
2017-06-28 11:50:00,77.8,77.96,77.76,77.92,151878.0,62.4234,62.5518,62.3913,62.5197,151878.0
2017-06-28 12:00:00,77.92,78.14,77.9,78.11,127808.0,62.5197,62.6962,62.5037,62.6722,127808.0
2017-06-28 12:10:00,78.12,78.21,78.05,78.06,103120.0,62.6802,62.7524,62.624,62.632,103120.0
2017-06-28 12:20:00,78.06,78.16,78.0,78.14,117215.0,62.632,62.7123,62.5839,62.6962,117215.0
2017-06-28 12:30:00,78.15,78.15,78.0,78.07,155092.0,62.7042,62.7042,62.5839,62.6401,155092.0
2017-06-28 12:40:00,78.07,78.17,78.02,78.1,280358.0,62.6401,62.7203,62.5999,62.6641,280358.0
2017-06-28 12:50:00,78.1,78.16,78.03,78.08,100522.0,62.6641,62.7123,62.608,62.6481,100522.0
2017-06-28 13:00:00,78.1,78.15,78.09,78.09,80392.0,62.6641,62.7042,62.6561,62.6561,80392.0
2017-06-28 13:10:00,78.09,78.12,78.04,78.11,72944.0,62.6561,62.6802,62.616,62.6722,72944.0
2017-06-28 13:20:00,78.1,78.18,78.07,78.17,64605.0,62.6641,62.7283,62.6401,62.7203,64605.0
2017-06-28 13:30:00,78.17,78.21,78.13,78.19,83974.0,62.7203,62.7524,62.6882,62.7363,83974.0
2017-06-28 13:40:00,78.2,78.2,78.08,78.09,95271.0,62.7444,62.7444,62.6481,62.6561,95271.0
2017-06-28 13:50:00,78.09,78.12,78.02,78.06,77436.0,62.6561,62.6802,62.5999,62.632,77436.0
2017-06-28 14:00:00,78.07,78.11,77.99,78.05,81729.0,62.6401,62.6722,62.5759,62.624,81729.0
2017-06-28 14:10:00,78.05,78.16,78.04,78.1,146929.0,62.624,62.7123,62.616,62.6641,146929.0
2017-06-28 14:20:00,78.09,78.11,78.0,78.01,75121.0,62.6561,62.6722,62.5839,62.5919,75121.0
2017-06-28 14:30:00,78.02,78.05,77.99,78.01,85903.0,62.5999,62.624,62.5759,62.5919,85903.0
2017-06-28 14:40:00,78.02,78.05,77.93,77.95,118056.0,62.5999,62.624,62.5277,62.5438,118056.0
2017-06-28 14:50:00,77.95,78.08,77.95,78.05,103244.0,62.5438,62.6481,62.5438,62.624,103244.0
2017-06-28 15:00:00,78.05,78.11,78.04,78.1,134785.0,62.624,62.6722,62.616,62.6641,134785.0
2017-06-28 15:10:00,78.1,78.11,77.98,78.04,106857.0,62.6641,62.6722,62.5678,62.616,106857.0
2017-06-28 15:20:00,78.05,78.07,78.01,78.03,149706.0,62.624,62.6401,62.5919,62.608,149706.0
2017-06-28 15:30:00,78.04,78.11,77.98,78.0,167128.0,62.616,62.6722,62.5678,62.5839,167128.0
2017-06-28 15:40:00,78.01,78.11,77.99,78.1,243479.0,62.5919,62.6722,62.5759,62.6641,243479.0
2017-06-28 15:50:00,78.11,78.19,78.0,78.05,613175.0,62.6722,62.7363,62.5839,62.624,613175.0
2017-06-29 09:30:00,77.5,77.93,77.27,77.36,239495.0,62.1827,62.5277,61.9982,62.0704,239495.0
2017-06-29 09:40:00,77.36,77.41,76.73,76.88,114194.0,62.0704,62.1105,61.5649,61.6853,114194.0
2017-06-29 09:50:00,76.88,77.16,76.85,76.98,120862.0,61.6853,61.9099,61.6612,61.7655,120862.0
2017-06-29 10:00:00,76.98,77.02,76.68,76.86,206116.0,61.7655,61.7976,61.5248,61.6692,206116.0
2017-06-29 10:10:00,76.85,76.93,76.66,76.81,118467.0,61.6612,61.7254,61.5087,61.6291,118467.0
2017-06-29 10:20:00,76.8,76.98,76.69,76.96,183618.0,61.6211,61.7655,61.5328,61.7494,183618.0
2017-06-29 10:30:00,76.97,77.09,76.89,76.92,84073.0,61.7575,61.8537,61.6933,61.7173,84073.0
2017-06-29 10:40:00,76.93,77.09,76.92,77.06,187532.0,61.7254,61.8537,61.7173,61.8297,187532.0
2017-06-29 10:50:00,77.04,77.04,76.81,76.81,65517.0,61.8136,61.8136,61.6291,61.6291,65517.0
2017-06-29 11:00:00,76.81,76.91,76.68,76.71,82606.0,61.6291,61.7093,61.5248,61.5489,82606.0
2017-06-29 11:10:00,76.69,76.75,76.54,76.75,106754.0,61.5328,61.5809,61.4125,61.5809,106754.0
2017-06-29 11:20:00,76.75,76.79,76.57,76.71,72603.0,61.5809,61.613,61.4365,61.5489,72603.0
2017-06-29 11:30:00,76.71,76.91,76.44,76.78,107889.0,61.5489,61.7093,61.3322,61.605,107889.0
2017-06-29 11:40:00,76.77,76.94,76.67,76.88,66407.0,61.597,61.7334,61.5168,61.6853,66407.0
2017-06-29 11:50:00,76.83,76.89,76.68,76.75,65199.0,61.6451,61.6933,61.5248,61.5809,65199.0
2017-06-29 12:00:00,76.77,76.99,76.66,76.97,97220.0,61.597,61.7735,61.5087,61.7575,97220.0
2017-06-29 12:10:00,76.96,77.01,76.8,76.87,46938.0,61.7494,61.7896,61.6211,61.6772,46938.0
2017-06-29 12:20:00,76.85,76.85,76.69,76.73,46538.0,61.6612,61.6612,61.5328,61.5649,46538.0
2017-06-29 12:30:00,76.74,76.79,76.63,76.65,57728.0,61.5729,61.613,61.4847,61.5007,57728.0
2017-06-29 12:40:00,76.66,76.79,76.61,76.69,73057.0,61.5087,61.613,61.4686,61.5328,73057.0
2017-06-29 12:50:00,76.69,76.71,76.44,76.46,104198.0,61.5328,61.5489,61.3322,61.3483,104198.0
2017-06-29 13:00:00,76.47,76.62,76.34,76.44,81419.0,61.3563,61.4766,61.252,61.3322,81419.0
2017-06-29 13:10:00,76.45,76.46,76.25,76.28,82565.0,61.3402,61.3483,61.1798,61.2038,82565.0
2017-06-29 13:20:00,76.27,76.27,75.91,76.0,139234.0,61.1958,61.1958,60.907,60.9792,139234.0
2017-06-29 13:30:00,76.0,76.44,76.0,76.41,57541.0,60.9792,61.3322,60.9792,61.3081,57541.0
2017-06-29 13:40:00,76.42,76.44,76.31,76.32,85833.0,61.3162,61.3322,61.2279,61.2359,85833.0
2017-06-29 13:50:00,76.33,76.48,76.27,76.47,107171.0,61.244,61.3643,61.1958,61.3563,107171.0
2017-06-29 14:00:00,76.47,76.85,76.41,76.81,187561.0,61.3563,61.6612,61.3081,61.6291,187561.0
2017-06-29 14:10:00,76.8,76.81,76.58,76.63,68646.0,61.6211,61.6291,61.4445,61.4847,68646.0
2017-06-29 14:20:00,76.63,76.84,76.59,76.8,71178.0,61.4847,61.6532,61.4526,61.6211,71178.0
2017-06-29 14:30:00,76.79,76.85,76.56,76.64,65625.0,61.613,61.6612,61.4285,61.4927,65625.0
2017-06-29 14:40:00,76.65,76.76,76.55,76.57,60160.0,61.5007,61.589,61.4205,61.4365,60160.0
2017-06-29 14:50:00,76.56,76.72,76.52,76.69,69271.0,61.4285,61.5569,61.3964,61.5328,69271.0
2017-06-29 15:00:00,76.69,77.03,76.67,76.96,143180.0,61.5328,61.8056,61.5168,61.7494,143180.0
2017-06-29 15:10:00,76.95,77.18,76.87,77.17,136206.0,61.7414,61.926,61.6772,61.9179,136206.0
2017-06-29 15:20:00,77.17,77.21,76.91,76.98,129173.0,61.9179,61.95,61.7093,61.7655,129173.0
2017-06-29 15:30:00,76.99,77.23,76.97,77.12,288654.0,61.7735,61.9661,61.7575,61.8778,288654.0
2017-06-29 15:40:00,77.11,77.11,76.91,76.93,239978.0,61.8698,61.8698,61.7093,61.7254,239978.0
2017-06-29 15:50:00,76.92,77.04,76.88,76.9,394917.0,61.7173,61.8136,61.6853,61.7013,394917.0
2017-06-30 09:30:00,77.69,77.69,76.8,77.4,393737.0,62.3352,62.3352,61.6211,62.1025,393737.0
2017-06-30 09:40:00,77.39,77.52,77.21,77.32,136015.0,62.0945,62.1988,61.95,62.0383,136015.0
2017-06-30 09:50:00,77.32,77.38,76.92,76.94,68003.0,62.0383,62.0864,61.7173,61.7334,68003.0
2017-06-30 10:00:00,76.94,77.08,76.84,76.97,65379.0,61.7334,61.8457,61.6532,61.7575,65379.0
2017-06-30 10:10:00,76.98,76.98,76.61,76.75,46960.0,61.7655,61.7655,61.4686,61.5809,46960.0
2017-06-30 10:20:00,76.77,77.0,76.73,76.99,55887.0,61.597,61.7815,61.5649,61.7735,55887.0
2017-06-30 10:30:00,77.0,77.28,76.99,77.09,64497.0,61.7815,62.0062,61.7735,61.8537,64497.0
2017-06-30 10:40:00,77.09,77.16,76.93,76.95,67451.0,61.8537,61.9099,61.7254,61.7414,67451.0
2017-06-30 10:50:00,76.96,77.07,76.95,77.05,59241.0,61.7494,61.8377,61.7414,61.8217,59241.0
2017-06-30 11:00:00,77.05,77.18,77.04,77.18,40660.0,61.8217,61.926,61.8136,61.926,40660.0
2017-06-30 11:10:00,77.19,77.2,76.98,77.0,46292.0,61.934,61.942,61.7655,61.7815,46292.0
2017-06-30 11:20:00,77.0,77.03,76.82,76.84,50491.0,61.7815,61.8056,61.6371,61.6532,50491.0
2017-06-30 11:30:00,76.84,77.0,76.77,76.9,52287.0,61.6532,61.7815,61.597,61.7013,52287.0
2017-06-30 11:40:00,76.88,76.98,76.81,76.97,82999.0,61.6853,61.7655,61.6291,61.7575,82999.0
2017-06-30 11:50:00,76.97,77.09,76.94,77.07,36006.0,61.7575,61.8537,61.7334,61.8377,36006.0
2017-06-30 12:00:00,77.07,77.1,77.0,77.06,76716.0,61.8377,61.8618,61.7815,61.8297,76716.0
2017-06-30 12:10:00,77.06,77.17,77.03,77.15,41517.0,61.8297,61.9179,61.8056,61.9019,41517.0
2017-06-30 12:20:00,77.15,77.23,77.15,77.18,43505.0,61.9019,61.9661,61.9019,61.926,43505.0
2017-06-30 12:30:00,77.17,77.22,77.15,77.15,30064.0,61.9179,61.9581,61.9019,61.9019,30064.0
2017-06-30 12:40:00,77.15,77.16,77.0,77.01,33758.0,61.9019,61.9099,61.7815,61.7896,33758.0
2017-06-30 12:50:00,77.01,77.03,76.96,77.01,40617.0,61.7896,61.8056,61.7494,61.7896,40617.0
2017-06-30 13:00:00,77.01,77.07,76.95,76.98,57379.0,61.7896,61.8377,61.7414,61.7655,57379.0
2017-06-30 13:10:00,76.98,77.04,76.98,77.0,36827.0,61.7655,61.8136,61.7655,61.7815,36827.0
2017-06-30 13:20:00,77.01,77.06,76.94,77.01,71649.0,61.7896,61.8297,61.7334,61.7896,71649.0
2017-06-30 13:30:00,77.0,77.25,76.96,77.23,89569.0,61.7815,61.9821,61.7494,61.9661,89569.0
2017-06-30 13:40:00,77.23,77.27,77.19,77.27,24631.0,61.9661,61.9982,61.934,61.9982,24631.0
2017-06-30 13:50:00,77.27,77.28,77.15,77.27,72297.0,61.9982,62.0062,61.9019,61.9982,72297.0
2017-06-30 14:00:00,77.26,77.37,77.24,77.36,57158.0,61.9902,62.0784,61.9741,62.0704,57158.0
2017-06-30 14:10:00,77.36,77.52,77.36,77.5,49841.0,62.0704,62.1988,62.0704,62.1827,49841.0
2017-06-30 14:20:00,77.51,77.57,77.44,77.5,65308.0,62.1907,62.2389,62.1346,62.1827,65308.0
2017-06-30 14:30:00,77.5,77.51,77.4,77.41,51530.0,62.1827,62.1907,62.1025,62.1105,51530.0
2017-06-30 14:40:00,77.4,77.43,77.33,77.41,90074.0,62.1025,62.1266,62.0463,62.1105,90074.0
2017-06-30 14:50:00,77.4,77.41,77.35,77.38,66728.0,62.1025,62.1105,62.0624,62.0864,66728.0
2017-06-30 15:00:00,77.38,77.42,77.35,77.35,64065.0,62.0864,62.1185,62.0624,62.0624,64065.0
2017-06-30 15:10:00,77.36,77.36,77.2,77.25,63734.0,62.0704,62.0704,61.942,61.9821,63734.0
2017-06-30 15:20:00,77.25,77.31,77.22,77.29,88166.0,61.9821,62.0303,61.9581,62.0142,88166.0
2017-06-30 15:30:00,77.28,77.28,77.14,77.22,94454.0,62.0062,62.0062,61.8939,61.9581,94454.0
2017-06-30 15:40:00,77.22,77.27,77.19,77.2,157610.0,61.9581,61.9982,61.934,61.942,157610.0
2017-06-30 15:50:00,77.2,77.24,76.88,76.91,543186.0,61.942,61.9741,61.6853,61.7093,543186.0
2017-07-03 09:30:00,77.48,77.62,77.29,77.39,227484.0,62.1667,62.279,62.0142,62.0945,227484.0
2017-07-03 09:40:00,77.4,77.58,77.26,77.57,115984.0,62.1025,62.2469,61.9902,62.2389,115984.0
2017-07-03 09:50:00,77.58,77.62,77.41,77.43,144177.0,62.2469,62.279,62.1105,62.1266,144177.0
2017-07-03 10:00:00,77.45,77.59,77.37,77.47,176862.0,62.1426,62.2549,62.0784,62.1586,176862.0
2017-07-03 10:10:00,77.46,77.53,77.27,77.27,131492.0,62.1506,62.2068,61.9982,61.9982,131492.0
2017-07-03 10:20:00,77.28,77.29,76.98,77.14,52264.0,62.0062,62.0142,61.7655,61.8939,52264.0
2017-07-03 10:30:00,77.13,77.15,76.89,76.97,58219.0,61.8858,61.9019,61.6933,61.7575,58219.0
2017-07-03 10:40:00,76.97,76.98,76.85,76.92,95267.0,61.7575,61.7655,61.6612,61.7173,95267.0
2017-07-03 10:50:00,76.92,76.96,76.72,76.76,78317.0,61.7173,61.7494,61.5569,61.589,78317.0
2017-07-03 11:00:00,76.75,76.8,76.65,76.73,175277.0,61.5809,61.6211,61.5007,61.5649,175277.0
2017-07-03 11:10:00,76.73,76.83,76.69,76.69,76912.0,61.5649,61.6451,61.5328,61.5328,76912.0
2017-07-03 11:20:00,76.69,76.85,76.67,76.83,145785.0,61.5328,61.6612,61.5168,61.6451,145785.0
2017-07-03 11:30:00,76.83,76.89,76.69,76.8,103752.0,61.6451,61.6933,61.5328,61.6211,103752.0
2017-07-03 11:40:00,76.79,76.82,76.76,76.8,86665.0,61.613,61.6371,61.589,61.6211,86665.0
2017-07-03 11:50:00,76.8,76.83,76.68,76.82,112234.0,61.6211,61.6451,61.5248,61.6371,112234.0
2017-07-03 12:00:00,76.82,76.86,76.64,76.65,325877.0,61.6371,61.6692,61.4927,61.5007,325877.0
2017-07-03 12:10:00,76.65,76.71,76.58,76.67,82976.0,61.5007,61.5489,61.4445,61.5168,82976.0
2017-07-03 12:20:00,76.66,76.8,76.59,76.76,99444.0,61.5087,61.6211,61.4526,61.589,99444.0
2017-07-03 12:30:00,76.77,76.78,76.6,76.66,89620.0,61.597,61.605,61.4606,61.5087,89620.0
2017-07-03 12:40:00,76.66,76.7,76.57,76.59,157703.0,61.5087,61.5408,61.4365,61.4526,157703.0
2017-07-03 12:50:00,76.6,76.63,76.4,76.41,300890.0,61.4606,61.4847,61.3001,61.3081,300890.0
2017-07-05 09:30:00,76.63,77.51,76.5,77.11,280688.0,61.4847,62.1907,61.3804,61.8698,280688.0
2017-07-05 09:40:00,77.12,77.13,76.77,76.83,120768.0,61.8778,61.8858,61.597,61.6451,120768.0
2017-07-05 09:50:00,76.84,77.06,76.79,76.92,366699.0,61.6532,61.8297,61.613,61.7173,366699.0
2017-07-05 10:00:00,76.91,76.92,76.63,76.69,157857.0,61.7093,61.7173,61.4847,61.5328,157857.0
2017-07-05 10:10:00,76.71,76.79,76.43,76.44,135300.0,61.5489,61.613,61.3242,61.3322,135300.0
2017-07-05 10:20:00,76.45,76.47,76.24,76.34,210674.0,61.3402,61.3563,61.1717,61.252,210674.0
2017-07-05 10:30:00,76.35,76.48,76.34,76.44,306935.0,61.26,61.3643,61.252,61.3322,306935.0
2017-07-05 10:40:00,76.45,76.7,76.37,76.55,338155.0,61.3402,61.5408,61.2761,61.4205,338155.0
2017-07-05 10:50:00,76.57,76.64,76.43,76.5,176813.0,61.4365,61.4927,61.3242,61.3804,176813.0
2017-07-05 11:00:00,76.49,76.51,76.29,76.33,196895.0,61.3723,61.3884,61.2119,61.244,196895.0
2017-07-05 11:10:00,76.34,76.42,76.28,76.4,99383.0,61.252,61.3162,61.2038,61.3001,99383.0
2017-07-05 11:20:00,76.4,76.82,76.38,76.82,96057.0,61.3001,61.6371,61.2841,61.6371,96057.0
2017-07-05 11:30:00,76.81,76.97,76.75,76.97,77757.0,61.6291,61.7575,61.5809,61.7575,77757.0
2017-07-05 11:40:00,76.99,77.02,76.9,76.95,68876.0,61.7735,61.7976,61.7013,61.7414,68876.0
2017-07-05 11:50:00,76.96,76.98,76.92,76.94,94694.0,61.7494,61.7655,61.7173,61.7334,94694.0
2017-07-05 12:00:00,76.93,76.95,76.84,76.89,77903.0,61.7254,61.7414,61.6532,61.6933,77903.0
2017-07-05 12:10:00,76.89,76.95,76.88,76.89,51310.0,61.6933,61.7414,61.6853,61.6933,51310.0
2017-07-05 12:20:00,76.9,76.92,76.73,76.75,82473.0,61.7013,61.7173,61.5649,61.5809,82473.0
2017-07-05 12:30:00,76.75,76.78,76.71,76.75,55696.0,61.5809,61.605,61.5489,61.5809,55696.0
2017-07-05 12:40:00,76.76,76.81,76.75,76.78,119192.0,61.589,61.6291,61.5809,61.605,119192.0
2017-07-05 12:50:00,76.78,76.79,76.72,76.73,101570.0,61.605,61.613,61.5569,61.5649,101570.0
2017-07-05 13:00:00,76.74,76.78,76.72,76.75,74807.0,61.5729,61.605,61.5569,61.5809,74807.0
2017-07-05 13:10:00,76.75,76.83,76.74,76.78,91298.0,61.5809,61.6451,61.5729,61.605,91298.0
2017-07-05 13:20:00,76.79,76.93,76.78,76.93,119589.0,61.613,61.7254,61.605,61.7254,119589.0
2017-07-05 13:30:00,76.93,77.01,76.9,76.96,179274.0,61.7254,61.7896,61.7013,61.7494,179274.0
2017-07-05 13:40:00,76.96,76.98,76.88,76.89,127412.0,61.7494,61.7655,61.6853,61.6933,127412.0
2017-07-05 13:50:00,76.89,76.94,76.64,76.65,135052.0,61.6933,61.7334,61.4927,61.5007,135052.0
2017-07-05 14:00:00,76.69,76.87,76.62,76.65,106009.0,61.5328,61.6772,61.4766,61.5007,106009.0
2017-07-05 14:10:00,76.64,76.82,76.6,76.78,65652.0,61.4927,61.6371,61.4606,61.605,65652.0
2017-07-05 14:20:00,76.77,76.97,76.76,76.93,53166.0,61.597,61.7575,61.589,61.7254,53166.0
2017-07-05 14:30:00,76.93,77.16,76.89,77.13,69573.0,61.7254,61.9099,61.6933,61.8858,69573.0
2017-07-05 14:40:00,77.12,77.17,77.03,77.05,81173.0,61.8778,61.9179,61.8056,61.8217,81173.0
2017-07-05 14:50:00,77.05,77.08,76.94,76.96,47903.0,61.8217,61.8457,61.7334,61.7494,47903.0
2017-07-05 15:00:00,76.95,76.98,76.81,76.83,91317.0,61.7414,61.7655,61.6291,61.6451,91317.0
2017-07-05 15:10:00,76.84,76.86,76.78,76.79,95187.0,61.6532,61.6692,61.605,61.613,95187.0
2017-07-05 15:20:00,76.79,76.87,76.74,76.8,113693.0,61.613,61.6772,61.5729,61.6211,113693.0
2017-07-05 15:30:00,76.8,76.85,76.77,76.84,165788.0,61.6211,61.6612,61.597,61.6532,165788.0
2017-07-05 15:40:00,76.83,77.03,76.83,77.0,211724.0,61.6451,61.8056,61.6451,61.7815,211724.0
2017-07-05 15:50:00,77.0,77.04,76.88,76.89,329949.0,61.7815,61.8136,61.6853,61.6933,329949.0
2017-07-06 09:30:00,76.19,76.51,76.19,76.27,190373.0,61.1316,61.3884,61.1316,61.1958,190373.0
2017-07-06 09:40:00,76.31,76.46,76.23,76.38,126844.0,61.2279,61.3483,61.1637,61.2841,126844.0
2017-07-06 09:50:00,76.38,76.84,76.37,76.72,127771.0,61.2841,61.6532,61.2761,61.5569,127771.0
2017-07-06 10:00:00,76.7,76.91,76.5,76.63,194835.0,61.5408,61.7093,61.3804,61.4847,194835.0
2017-07-06 10:10:00,76.62,76.76,76.56,76.66,68135.0,61.4766,61.589,61.4285,61.5087,68135.0
2017-07-06 10:20:00,76.67,76.72,76.58,76.68,106263.0,61.5168,61.5569,61.4445,61.5248,106263.0
2017-07-06 10:30:00,76.68,76.93,76.62,76.86,68852.0,61.5248,61.7254,61.4766,61.6692,68852.0
2017-07-06 10:40:00,76.86,77.07,76.82,77.07,169552.0,61.6692,61.8377,61.6371,61.8377,169552.0
2017-07-06 10:50:00,77.05,77.25,76.98,77.21,112607.0,61.8217,61.9821,61.7655,61.95,112607.0
2017-07-06 11:00:00,77.23,77.43,77.08,77.41,201963.0,61.9661,62.1266,61.8457,62.1105,201963.0
2017-07-06 11:10:00,77.41,77.45,77.1,77.23,123969.0,62.1105,62.1426,61.8618,61.9661,123969.0
2017-07-06 11:20:00,77.24,77.48,77.21,77.48,60313.0,61.9741,62.1667,61.95,62.1667,60313.0
2017-07-06 11:30:00,77.48,77.69,77.47,77.58,93724.0,62.1667,62.3352,62.1586,62.2469,93724.0
2017-07-06 11:40:00,77.57,77.59,77.4,77.41,68266.0,62.2389,62.2549,62.1025,62.1105,68266.0
2017-07-06 11:50:00,77.41,77.53,77.38,77.52,50677.0,62.1105,62.2068,62.0864,62.1988,50677.0
2017-07-06 12:00:00,77.52,77.56,77.37,77.42,64180.0,62.1988,62.2309,62.0784,62.1185,64180.0
2017-07-06 12:10:00,77.42,77.42,77.28,77.29,38446.0,62.1185,62.1185,62.0062,62.0142,38446.0
2017-07-06 12:20:00,77.29,77.4,77.21,77.21,88992.0,62.0142,62.1025,61.95,61.95,88992.0
2017-07-06 12:30:00,77.21,77.44,77.2,77.4,58828.0,61.95,62.1346,61.942,62.1025,58828.0
2017-07-06 12:40:00,77.39,77.49,77.3,77.47,75148.0,62.0945,62.1747,62.0222,62.1586,75148.0
2017-07-06 12:50:00,77.48,77.48,77.3,77.36,76932.0,62.1667,62.1667,62.0222,62.0704,76932.0
2017-07-06 13:00:00,77.36,77.39,77.31,77.34,86655.0,62.0704,62.0945,62.0303,62.0543,86655.0
2017-07-06 13:10:00,77.33,77.36,77.21,77.35,93370.0,62.0463,62.0704,61.95,62.0624,93370.0
2017-07-06 13:20:00,77.35,77.47,77.31,77.37,136187.0,62.0624,62.1586,62.0303,62.0784,136187.0
2017-07-06 13:30:00,77.36,77.38,77.17,77.18,37943.0,62.0704,62.0864,61.9179,61.926,37943.0
2017-07-06 13:40:00,77.18,77.18,77.08,77.12,77677.0,61.926,61.926,61.8457,61.8778,77677.0
2017-07-06 13:50:00,77.11,77.29,77.09,77.28,74516.0,61.8698,62.0142,61.8537,62.0062,74516.0
2017-07-06 14:00:00,77.27,77.3,77.06,77.08,107564.0,61.9982,62.0222,61.8297,61.8457,107564.0
2017-07-06 14:10:00,77.09,77.11,76.98,77.02,61460.0,61.8537,61.8698,61.7655,61.7976,61460.0
2017-07-06 14:20:00,77.01,77.07,76.98,77.05,51530.0,61.7896,61.8377,61.7655,61.8217,51530.0
2017-07-06 14:30:00,77.05,77.07,76.93,76.96,73819.0,61.8217,61.8377,61.7254,61.7494,73819.0
2017-07-06 14:40:00,76.97,77.0,76.81,76.98,80071.0,61.7575,61.7815,61.6291,61.7655,80071.0
2017-07-06 14:50:00,76.98,77.09,76.92,77.09,65271.0,61.7655,61.8537,61.7173,61.8537,65271.0
2017-07-06 15:00:00,77.08,77.19,77.05,77.16,74219.0,61.8457,61.934,61.8217,61.9099,74219.0
2017-07-06 15:10:00,77.16,77.16,76.93,77.06,101165.0,61.9099,61.9099,61.7254,61.8297,101165.0
2017-07-06 15:20:00,77.05,77.06,76.87,76.89,95514.0,61.8217,61.8297,61.6772,61.6933,95514.0
2017-07-06 15:30:00,76.89,76.91,76.78,76.8,135192.0,61.6933,61.7093,61.605,61.6211,135192.0
2017-07-06 15:40:00,76.8,76.99,76.77,76.97,123080.0,61.6211,61.7735,61.597,61.7575,123080.0
2017-07-06 15:50:00,76.97,76.97,76.83,76.87,334288.0,61.7575,61.7575,61.6451,61.6772,334288.0
2017-07-07 09:30:00,77.31,77.87,77.31,77.59,254549.0,62.0303,62.4796,62.0303,62.2549,254549.0
2017-07-07 09:40:00,77.6,77.76,77.52,77.68,148273.0,62.263,62.3913,62.1988,62.3271,148273.0
2017-07-07 09:50:00,77.68,77.92,77.59,77.8,100481.0,62.3271,62.5197,62.2549,62.4234,100481.0
2017-07-07 10:00:00,77.78,77.86,77.71,77.85,98833.0,62.4074,62.4716,62.3512,62.4635,98833.0
2017-07-07 10:10:00,77.84,77.99,77.77,77.81,113753.0,62.4555,62.5759,62.3994,62.4314,113753.0
2017-07-07 10:20:00,77.81,77.95,77.73,77.92,94730.0,62.4314,62.5438,62.3673,62.5197,94730.0
2017-07-07 10:30:00,77.92,77.98,77.71,77.71,54983.0,62.5197,62.5678,62.3512,62.3512,54983.0
2017-07-07 10:40:00,77.71,77.86,77.59,77.62,75934.0,62.3512,62.4716,62.2549,62.279,75934.0
2017-07-07 10:50:00,77.61,77.67,77.45,77.46,65810.0,62.271,62.3191,62.1426,62.1506,65810.0
2017-07-07 11:00:00,77.45,77.71,77.41,77.71,79788.0,62.1426,62.3512,62.1105,62.3512,79788.0
2017-07-07 11:10:00,77.71,77.75,77.61,77.63,47309.0,62.3512,62.3833,62.271,62.287,47309.0
2017-07-07 11:20:00,77.63,77.82,77.58,77.76,49751.0,62.287,62.4395,62.2469,62.3913,49751.0
2017-07-07 11:30:00,77.77,77.95,77.69,77.9,57947.0,62.3994,62.5438,62.3352,62.5037,57947.0
2017-07-07 11:40:00,77.91,77.95,77.82,77.86,42753.0,62.5117,62.5438,62.4395,62.4716,42753.0
2017-07-07 11:50:00,77.86,78.02,77.86,77.97,98900.0,62.4716,62.5999,62.4716,62.5598,98900.0
2017-07-07 12:00:00,77.98,78.14,77.98,78.08,58984.0,62.5678,62.6962,62.5678,62.6481,58984.0
2017-07-07 12:10:00,78.08,78.16,78.04,78.13,51744.0,62.6481,62.7123,62.616,62.6882,51744.0
2017-07-07 12:20:00,78.13,78.2,78.12,78.15,90438.0,62.6882,62.7444,62.6802,62.7042,90438.0
2017-07-07 12:30:00,78.15,78.17,78.12,78.16,66894.0,62.7042,62.7203,62.6802,62.7123,66894.0
2017-07-07 12:40:00,78.16,78.27,78.16,78.24,117706.0,62.7123,62.8005,62.7123,62.7765,117706.0
2017-07-07 12:50:00,78.25,78.38,78.25,78.34,64917.0,62.7845,62.8888,62.7845,62.8567,64917.0
2017-07-07 13:00:00,78.36,78.49,78.35,78.46,70521.0,62.8727,62.9771,62.8647,62.953,70521.0
2017-07-07 13:10:00,78.46,78.58,78.43,78.57,67045.0,62.953,63.0493,62.9289,63.0412,67045.0
2017-07-07 13:20:00,78.58,78.65,78.53,78.58,75463.0,63.0493,63.1054,63.0091,63.0493,75463.0
2017-07-07 13:30:00,78.58,78.59,78.41,78.44,55127.0,63.0493,63.0573,62.9129,62.9369,55127.0
2017-07-07 13:40:00,78.44,78.59,78.43,78.56,59019.0,62.9369,63.0573,62.9289,63.0332,59019.0
2017-07-07 13:50:00,78.56,78.66,78.55,78.64,79870.0,63.0332,63.1135,63.0252,63.0974,79870.0
2017-07-07 14:00:00,78.64,78.66,78.46,78.46,91743.0,63.0974,63.1135,62.953,62.953,91743.0
2017-07-07 14:10:00,78.47,78.47,78.38,78.43,137955.0,62.961,62.961,62.8888,62.9289,137955.0
2017-07-07 14:20:00,78.43,78.43,78.12,78.12,101389.0,62.9289,62.9289,62.6802,62.6802,101389.0
2017-07-07 14:30:00,78.11,78.24,78.06,78.08,67262.0,62.6722,62.7765,62.632,62.6481,67262.0
2017-07-07 14:40:00,78.08,78.17,78.05,78.12,67764.0,62.6481,62.7203,62.624,62.6802,67764.0
2017-07-07 14:50:00,78.12,78.2,78.12,78.15,82517.0,62.6802,62.7444,62.6802,62.7042,82517.0
2017-07-07 15:00:00,78.16,78.17,78.04,78.05,47925.0,62.7123,62.7203,62.616,62.624,47925.0
2017-07-07 15:10:00,78.05,78.07,78.0,78.05,64707.0,62.624,62.6401,62.5839,62.624,64707.0
2017-07-07 15:20:00,78.06,78.07,78.02,78.06,75965.0,62.632,62.6401,62.5999,62.632,75965.0
2017-07-07 15:30:00,78.06,78.17,78.03,78.17,241441.0,62.632,62.7203,62.608,62.7203,241441.0
2017-07-07 15:40:00,78.17,78.27,78.16,78.25,170929.0,62.7203,62.8005,62.7123,62.7845,170929.0
2017-07-07 15:50:00,78.27,78.55,78.26,78.47,834884.0,62.8005,63.0252,62.7925,62.961,834884.0
2017-07-10 09:30:00,78.43,78.71,78.29,78.34,163583.0,62.9289,63.1536,62.8166,62.8567,163583.0
2017-07-10 09:40:00,78.34,78.38,78.07,78.23,80088.0,62.8567,62.8888,62.6401,62.7684,80088.0
2017-07-10 09:50:00,78.24,78.29,77.92,78.04,99336.0,62.7765,62.8166,62.5197,62.616,99336.0
2017-07-10 10:00:00,78.04,78.39,78.04,78.31,46868.0,62.616,62.8968,62.616,62.8326,46868.0
2017-07-10 10:10:00,78.3,78.4,78.24,78.35,71925.0,62.8246,62.9048,62.7765,62.8647,71925.0
2017-07-10 10:20:00,78.36,78.44,78.32,78.36,82519.0,62.8727,62.9369,62.8406,62.8727,82519.0
2017-07-10 10:30:00,78.35,78.45,78.27,78.45,59437.0,62.8647,62.945,62.8005,62.945,59437.0
2017-07-10 10:40:00,78.44,78.58,78.43,78.54,49618.0,62.9369,63.0493,62.9289,63.0172,49618.0
2017-07-10 10:50:00,78.54,78.54,78.46,78.52,43609.0,63.0172,63.0172,62.953,63.0011,43609.0
2017-07-10 11:00:00,78.54,78.67,78.54,78.65,42614.0,63.0172,63.1215,63.0172,63.1054,42614.0
2017-07-10 11:10:00,78.66,78.66,78.48,78.48,39897.0,63.1135,63.1135,62.969,62.969,39897.0
2017-07-10 11:20:00,78.48,78.5,78.36,78.42,27308.0,62.969,62.9851,62.8727,62.9209,27308.0
2017-07-10 11:30:00,78.43,78.51,78.42,78.46,33069.0,62.9289,62.9931,62.9209,62.953,33069.0
2017-07-10 11:40:00,78.45,78.47,78.32,78.46,32321.0,62.945,62.961,62.8406,62.953,32321.0
2017-07-10 11:50:00,78.47,78.57,78.43,78.51,47364.0,62.961,63.0412,62.9289,62.9931,47364.0
2017-07-10 12:00:00,78.51,78.55,78.39,78.39,35900.0,62.9931,63.0252,62.8968,62.8968,35900.0
2017-07-10 12:10:00,78.4,78.48,78.39,78.47,28756.0,62.9048,62.969,62.8968,62.961,28756.0
2017-07-10 12:20:00,78.47,78.63,78.46,78.62,43006.0,62.961,63.0894,62.953,63.0814,43006.0
2017-07-10 12:30:00,78.61,78.61,78.5,78.5,26917.0,63.0733,63.0733,62.9851,62.9851,26917.0
2017-07-10 12:40:00,78.52,78.54,78.41,78.44,22450.0,63.0011,63.0172,62.9129,62.9369,22450.0
2017-07-10 12:50:00,78.43,78.47,78.4,78.45,26238.0,62.9289,62.961,62.9048,62.945,26238.0
2017-07-10 13:00:00,78.43,78.48,78.4,78.48,35377.0,62.9289,62.969,62.9048,62.969,35377.0
2017-07-10 13:10:00,78.48,78.5,78.36,78.44,28722.0,62.969,62.9851,62.8727,62.9369,28722.0
2017-07-10 13:20:00,78.44,78.45,78.41,78.43,25990.0,62.9369,62.945,62.9129,62.9289,25990.0
2017-07-10 13:30:00,78.43,78.52,78.41,78.42,27499.0,62.9289,63.0011,62.9129,62.9209,27499.0
2017-07-10 13:40:00,78.42,78.6,78.41,78.6,46257.0,62.9209,63.0653,62.9129,63.0653,46257.0
2017-07-10 13:50:00,78.61,78.71,78.6,78.67,46036.0,63.0733,63.1536,63.0653,63.1215,46036.0
2017-07-10 14:00:00,78.66,78.78,78.65,78.77,47921.0,63.1135,63.2097,63.1054,63.2017,47921.0
2017-07-10 14:10:00,78.77,78.91,78.76,78.88,69210.0,63.2017,63.314,63.1937,63.29,69210.0
2017-07-10 14:20:00,78.89,78.94,78.86,78.9,60509.0,63.298,63.3381,63.2739,63.306,60509.0
2017-07-10 14:30:00,78.9,78.92,78.84,78.92,48916.0,63.306,63.3221,63.2579,63.3221,48916.0
2017-07-10 14:40:00,78.93,78.97,78.85,78.85,49812.0,63.3301,63.3622,63.2659,63.2659,49812.0
2017-07-10 14:50:00,78.86,78.89,78.79,78.84,39223.0,63.2739,63.298,63.2178,63.2579,39223.0
2017-07-10 15:00:00,78.85,78.9,78.82,78.83,68218.0,63.2659,63.306,63.2418,63.2499,68218.0
2017-07-10 15:10:00,78.83,78.96,78.8,78.85,77309.0,63.2499,63.3542,63.2258,63.2659,77309.0
2017-07-10 15:20:00,78.86,78.94,78.85,78.93,66590.0,63.2739,63.3381,63.2659,63.3301,66590.0
2017-07-10 15:30:00,78.93,79.09,78.91,79.07,133319.0,63.3301,63.4585,63.314,63.4424,133319.0
2017-07-10 15:40:00,79.06,79.06,78.89,78.91,96403.0,63.4344,63.4344,63.298,63.314,96403.0
2017-07-10 15:50:00,78.9,78.91,78.76,78.78,320231.0,63.306,63.314,63.1937,63.2097,320231.0
2017-07-11 09:30:00,78.78,78.94,78.38,78.47,118502.0,63.2097,63.3381,62.8888,62.961,118502.0
2017-07-11 09:40:00,78.46,78.7,78.3,78.66,97438.0,62.953,63.1455,62.8246,63.1135,97438.0
2017-07-11 09:50:00,78.67,78.85,78.57,78.84,78140.0,63.1215,63.2659,63.0412,63.2579,78140.0
2017-07-11 10:00:00,78.84,79.04,78.74,78.98,76286.0,63.2579,63.4183,63.1776,63.3702,76286.0
2017-07-11 10:10:00,78.97,79.15,78.92,79.08,75718.0,63.3622,63.5066,63.3221,63.4504,75718.0
2017-07-11 10:20:00,79.08,79.08,78.9,78.91,58672.0,63.4504,63.4504,63.306,63.314,58672.0
2017-07-11 10:30:00,78.91,78.99,78.85,78.92,61904.0,63.314,63.3782,63.2659,63.3221,61904.0
2017-07-11 10:40:00,78.93,78.97,78.87,78.92,71451.0,63.3301,63.3622,63.2819,63.3221,71451.0
2017-07-11 10:50:00,78.91,78.91,78.72,78.76,49062.0,63.314,63.314,63.1616,63.1937,49062.0
2017-07-11 11:00:00,78.75,78.9,78.73,78.84,53286.0,63.1857,63.306,63.1696,63.2579,53286.0
2017-07-11 11:10:00,78.85,78.85,78.66,78.66,49019.0,63.2659,63.2659,63.1135,63.1135,49019.0
2017-07-11 11:20:00,78.66,78.66,78.28,78.48,74988.0,63.1135,63.1135,62.8086,62.969,74988.0
2017-07-11 11:30:00,78.48,78.71,78.44,78.58,64278.0,62.969,63.1536,62.9369,63.0493,64278.0
2017-07-11 11:40:00,78.57,78.63,78.48,78.54,36305.0,63.0412,63.0894,62.969,63.0172,36305.0
2017-07-11 11:50:00,78.56,78.71,78.51,78.63,41610.0,63.0332,63.1536,62.9931,63.0894,41610.0
2017-07-11 12:00:00,78.62,78.66,78.5,78.56,23004.0,63.0814,63.1135,62.9851,63.0332,23004.0
2017-07-11 12:10:00,78.56,78.62,78.46,78.5,34248.0,63.0332,63.0814,62.953,62.9851,34248.0
2017-07-11 12:20:00,78.51,78.54,78.43,78.52,24840.0,62.9931,63.0172,62.9289,63.0011,24840.0
2017-07-11 12:30:00,78.53,78.62,78.53,78.58,22101.0,63.0091,63.0814,63.0091,63.0493,22101.0
2017-07-11 12:40:00,78.58,78.69,78.57,78.62,26641.0,63.0493,63.1375,63.0412,63.0814,26641.0
2017-07-11 12:50:00,78.62,78.7,78.6,78.63,25300.0,63.0814,63.1455,63.0653,63.0894,25300.0
2017-07-11 13:00:00,78.63,78.68,78.55,78.58,20711.0,63.0894,63.1295,63.0252,63.0493,20711.0
2017-07-11 13:10:00,78.59,78.62,78.53,78.61,17566.0,63.0573,63.0814,63.0091,63.0733,17566.0
2017-07-11 13:20:00,78.61,78.66,78.51,78.53,36499.0,63.0733,63.1135,62.9931,63.0091,36499.0
2017-07-11 13:30:00,78.53,78.54,78.47,78.53,28185.0,63.0091,63.0172,62.961,63.0091,28185.0
2017-07-11 13:40:00,78.53,78.81,78.53,78.8,29467.0,63.0091,63.2338,63.0091,63.2258,29467.0
2017-07-11 13:50:00,78.81,78.88,78.78,78.87,35476.0,63.2338,63.29,63.2097,63.2819,35476.0
2017-07-11 14:00:00,78.87,78.96,78.87,78.92,33523.0,63.2819,63.3542,63.2819,63.3221,33523.0
2017-07-11 14:10:00,78.92,78.98,78.88,78.89,33673.0,63.3221,63.3702,63.29,63.298,33673.0
2017-07-11 14:20:00,78.89,79.0,78.88,78.97,34791.0,63.298,63.3863,63.29,63.3622,34791.0
2017-07-11 14:30:00,78.98,78.98,78.91,78.91,20142.0,63.3702,63.3702,63.314,63.314,20142.0
2017-07-11 14:40:00,78.9,78.93,78.84,78.85,40409.0,63.306,63.3301,63.2579,63.2659,40409.0
2017-07-11 14:50:00,78.85,78.88,78.8,78.85,23025.0,63.2659,63.29,63.2258,63.2659,23025.0
2017-07-11 15:00:00,78.85,78.99,78.84,78.98,41637.0,63.2659,63.3782,63.2579,63.3702,41637.0
2017-07-11 15:10:00,78.99,79.05,78.96,78.99,50520.0,63.3782,63.4264,63.3542,63.3782,50520.0
2017-07-11 15:20:00,78.99,79.02,78.96,78.98,53377.0,63.3782,63.4023,63.3542,63.3702,53377.0
2017-07-11 15:30:00,78.97,79.08,78.96,79.05,61678.0,63.3622,63.4504,63.3542,63.4264,61678.0
2017-07-11 15:40:00,79.04,79.09,79.01,79.03,83839.0,63.4183,63.4585,63.3943,63.4103,83839.0
2017-07-11 15:50:00,79.04,79.09,78.98,79.05,155117.0,63.4183,63.4585,63.3702,63.4264,155117.0
2017-07-12 09:30:00,79.46,80.08,79.46,79.77,143277.0,63.7553,64.2528,63.7553,64.0041,143277.0
2017-07-12 09:40:00,79.77,80.01,79.68,79.76,98995.0,64.0041,64.1966,63.9319,63.996,98995.0
2017-07-12 09:50:00,79.75,79.81,79.56,79.7,125999.0,63.988,64.0362,63.8356,63.9479,125999.0
2017-07-12 10:00:00,79.69,79.82,79.68,79.75,68265.0,63.9399,64.0442,63.9319,63.988,68265.0
2017-07-12 10:10:00,79.75,79.93,79.75,79.92,59115.0,63.988,64.1324,63.988,64.1244,59115.0
2017-07-12 10:20:00,79.92,80.08,79.91,80.02,77324.0,64.1244,64.2528,64.1164,64.2047,77324.0
2017-07-12 10:30:00,80.03,80.04,79.89,79.95,56798.0,64.2127,64.2207,64.1004,64.1485,56798.0
2017-07-12 10:40:00,79.96,79.99,79.85,79.96,48438.0,64.1565,64.1806,64.0683,64.1565,48438.0
2017-07-12 10:50:00,79.97,80.04,79.93,79.95,49958.0,64.1645,64.2207,64.1324,64.1485,49958.0
2017-07-12 11:00:00,79.94,80.16,79.92,80.1,92216.0,64.1405,64.317,64.1244,64.2688,92216.0
2017-07-12 11:10:00,80.11,80.18,80.1,80.11,72285.0,64.2769,64.333,64.2688,64.2769,72285.0
2017-07-12 11:20:00,80.1,80.13,80.01,80.09,74842.0,64.2688,64.2929,64.1966,64.2608,74842.0
2017-07-12 11:30:00,80.09,80.1,79.98,80.01,64325.0,64.2608,64.2688,64.1726,64.1966,64325.0
2017-07-12 11:40:00,80.0,80.12,79.99,80.12,45398.0,64.1886,64.2849,64.1806,64.2849,45398.0
2017-07-12 11:50:00,80.13,80.13,80.05,80.1,46051.0,64.2929,64.2929,64.2287,64.2688,46051.0
2017-07-12 12:00:00,80.09,80.11,79.93,79.97,68308.0,64.2608,64.2769,64.1324,64.1645,68308.0
2017-07-12 12:10:00,79.97,80.07,79.96,80.06,66768.0,64.1645,64.2448,64.1565,64.2368,66768.0
2017-07-12 12:20:00,80.06,80.16,80.05,80.16,27826.0,64.2368,64.317,64.2287,64.317,27826.0
2017-07-12 12:30:00,80.17,80.18,80.13,80.15,29087.0,64.325,64.333,64.2929,64.309,29087.0
2017-07-12 12:40:00,80.15,80.19,80.13,80.15,51201.0,64.309,64.3411,64.2929,64.309,51201.0
2017-07-12 12:50:00,80.15,80.33,80.15,80.33,51006.0,64.309,64.4534,64.309,64.4534,51006.0
2017-07-12 13:00:00,80.34,80.36,80.22,80.25,47016.0,64.4614,64.4775,64.3651,64.3892,47016.0
2017-07-12 13:10:00,80.25,80.25,80.13,80.2,49811.0,64.3892,64.3892,64.2929,64.3491,49811.0
2017-07-12 13:20:00,80.2,80.22,80.09,80.18,62657.0,64.3491,64.3651,64.2608,64.333,62657.0
2017-07-12 13:30:00,80.2,80.39,80.19,80.34,31364.0,64.3491,64.5015,64.3411,64.4614,31364.0
2017-07-12 13:40:00,80.34,80.43,80.34,80.41,44421.0,64.4614,64.5336,64.4614,64.5176,44421.0
2017-07-12 13:50:00,80.41,80.47,80.33,80.46,45955.0,64.5176,64.5657,64.4534,64.5577,45955.0
2017-07-12 14:00:00,80.47,80.47,80.34,80.35,46576.0,64.5657,64.5657,64.4614,64.4694,46576.0
2017-07-12 14:10:00,80.35,80.47,80.34,80.43,54537.0,64.4694,64.5657,64.4614,64.5336,54537.0
2017-07-12 14:20:00,80.41,80.41,80.3,80.38,52663.0,64.5176,64.5176,64.4293,64.4935,52663.0
2017-07-12 14:30:00,80.37,80.37,80.28,80.31,43166.0,64.4855,64.4855,64.4133,64.4373,43166.0
2017-07-12 14:40:00,80.3,80.43,80.29,80.39,59594.0,64.4293,64.5336,64.4213,64.5015,59594.0
2017-07-12 14:50:00,80.4,80.46,80.38,80.38,52102.0,64.5096,64.5577,64.4935,64.4935,52102.0
2017-07-12 15:00:00,80.38,80.42,80.3,80.4,60391.0,64.4935,64.5256,64.4293,64.5096,60391.0
2017-07-12 15:10:00,80.4,80.45,80.37,80.44,57488.0,64.5096,64.5497,64.4855,64.5416,57488.0
2017-07-12 15:20:00,80.44,80.45,80.32,80.34,79600.0,64.5416,64.5497,64.4454,64.4614,79600.0
2017-07-12 15:30:00,80.33,80.42,80.31,80.36,119563.0,64.4534,64.5256,64.4373,64.4775,119563.0
2017-07-12 15:40:00,80.36,80.49,80.34,80.39,180112.0,64.4775,64.5818,64.4614,64.5015,180112.0
2017-07-12 15:50:00,80.39,80.54,80.34,80.52,501002.0,64.5015,64.6219,64.4614,64.6058,501002.0
2017-07-13 09:30:00,80.41,80.77,80.26,80.44,133736.0,64.5176,64.8064,64.3972,64.5416,133736.0
2017-07-13 09:40:00,80.47,80.52,80.3,80.43,57643.0,64.5657,64.6058,64.4293,64.5336,57643.0
2017-07-13 09:50:00,80.45,80.74,80.42,80.68,191304.0,64.5497,64.7824,64.5256,64.7342,191304.0
2017-07-13 10:00:00,80.72,80.77,80.56,80.67,69268.0,64.7663,64.8064,64.6379,64.7262,69268.0
2017-07-13 10:10:00,80.69,80.74,80.54,80.56,59558.0,64.7422,64.7824,64.6219,64.6379,59558.0
2017-07-13 10:20:00,80.55,80.56,80.37,80.41,47836.0,64.6299,64.6379,64.4855,64.5176,47836.0
2017-07-13 10:30:00,80.4,80.58,80.37,80.48,42668.0,64.5096,64.654,64.4855,64.5737,42668.0
2017-07-13 10:40:00,80.48,80.58,80.44,80.53,28182.0,64.5737,64.654,64.5416,64.6139,28182.0
2017-07-13 10:50:00,80.54,80.69,80.52,80.69,47137.0,64.6219,64.7422,64.6058,64.7422,47137.0
2017-07-13 11:00:00,80.68,80.8,80.62,80.73,53870.0,64.7342,64.8305,64.6861,64.7743,53870.0
2017-07-13 11:10:00,80.73,80.8,80.71,80.73,38491.0,64.7743,64.8305,64.7583,64.7743,38491.0
2017-07-13 11:20:00,80.72,80.79,80.67,80.68,39052.0,64.7663,64.8225,64.7262,64.7342,39052.0
2017-07-13 11:30:00,80.68,80.7,80.57,80.58,31173.0,64.7342,64.7503,64.646,64.654,31173.0
2017-07-13 11:40:00,80.59,80.62,80.51,80.59,33911.0,64.662,64.6861,64.5978,64.662,33911.0
2017-07-13 11:50:00,80.6,80.79,80.59,80.79,30422.0,64.67,64.8225,64.662,64.8225,30422.0
2017-07-13 12:00:00,80.79,80.87,80.77,80.87,51790.0,64.8225,64.8867,64.8064,64.8867,51790.0
2017-07-13 12:10:00,80.88,80.95,80.87,80.93,79414.0,64.8947,64.9509,64.8867,64.9348,79414.0
2017-07-13 12:20:00,80.92,80.98,80.89,80.9,72475.0,64.9268,64.9749,64.9027,64.9107,72475.0
2017-07-13 12:30:00,80.89,80.95,80.89,80.95,128075.0,64.9027,64.9509,64.9027,64.9509,128075.0
2017-07-13 12:40:00,80.95,80.97,80.89,80.94,28037.0,64.9509,64.9669,64.9027,64.9428,28037.0
2017-07-13 12:50:00,80.94,80.95,80.91,80.91,21815.0,64.9428,64.9509,64.9188,64.9188,21815.0
2017-07-13 13:00:00,80.92,80.93,80.76,80.77,44583.0,64.9268,64.9348,64.7984,64.8064,44583.0
2017-07-13 13:10:00,80.77,80.8,80.73,80.73,21330.0,64.8064,64.8305,64.7743,64.7743,21330.0
2017-07-13 13:20:00,80.73,80.73,80.63,80.68,47879.0,64.7743,64.7743,64.6941,64.7342,47879.0
2017-07-13 13:30:00,80.69,80.74,80.66,80.68,36936.0,64.7422,64.7824,64.7182,64.7342,36936.0
2017-07-13 13:40:00,80.69,80.71,80.46,80.47,54452.0,64.7422,64.7583,64.5577,64.5657,54452.0
2017-07-13 13:50:00,80.49,80.62,80.37,80.61,39678.0,64.5818,64.6861,64.4855,64.678,39678.0
2017-07-13 14:00:00,80.6,80.6,80.46,80.53,64020.0,64.67,64.67,64.5577,64.6139,64020.0
2017-07-13 14:10:00,80.54,80.68,80.54,80.68,52986.0,64.6219,64.7342,64.6219,64.7342,52986.0
2017-07-13 14:20:00,80.68,80.76,80.63,80.63,42132.0,64.7342,64.7984,64.6941,64.6941,42132.0
2017-07-13 14:30:00,80.63,80.69,80.6,80.6,47667.0,64.6941,64.7422,64.67,64.67,47667.0
2017-07-13 14:40:00,80.6,80.68,80.57,80.66,44732.0,64.67,64.7342,64.646,64.7182,44732.0
2017-07-13 14:50:00,80.66,80.67,80.55,80.61,44254.0,64.7182,64.7262,64.6299,64.678,44254.0
2017-07-13 15:00:00,80.6,80.62,80.51,80.54,142361.0,64.67,64.6861,64.5978,64.6219,142361.0
2017-07-13 15:10:00,80.54,80.63,80.5,80.55,70133.0,64.6219,64.6941,64.5898,64.6299,70133.0
2017-07-13 15:20:00,80.55,80.62,80.55,80.59,83991.0,64.6299,64.6861,64.6299,64.662,83991.0
2017-07-13 15:30:00,80.59,80.6,80.54,80.55,64733.0,64.662,64.67,64.6219,64.6299,64733.0
2017-07-13 15:40:00,80.55,80.62,80.55,80.55,94757.0,64.6299,64.6861,64.6299,64.6299,94757.0
2017-07-13 15:50:00,80.56,80.58,80.49,80.54,311283.0,64.6379,64.654,64.5818,64.6219,311283.0
2017-07-14 09:30:00,80.95,81.31,80.88,81.28,156700.0,64.9509,65.2397,64.8947,65.2156,156700.0
2017-07-14 09:40:00,81.27,81.41,81.18,81.22,109529.0,65.2076,65.3199,65.1354,65.1675,109529.0
2017-07-14 09:50:00,81.23,81.3,81.16,81.17,138396.0,65.1755,65.2317,65.1193,65.1274,138396.0
2017-07-14 10:00:00,81.17,81.52,81.14,81.47,75369.0,65.1274,65.4082,65.1033,65.3681,75369.0
2017-07-14 10:10:00,81.46,81.64,81.44,81.49,76497.0,65.3601,65.5045,65.344,65.3841,76497.0
2017-07-14 10:20:00,81.5,81.5,81.38,81.4,33475.0,65.3921,65.3921,65.2959,65.3119,33475.0
2017-07-14 10:30:00,81.4,81.45,81.29,81.38,67944.0,65.3119,65.352,65.2237,65.2959,67944.0
2017-07-14 10:40:00,81.38,81.42,81.35,81.38,45489.0,65.2959,65.328,65.2718,65.2959,45489.0
2017-07-14 10:50:00,81.37,81.41,81.29,81.36,72664.0,65.2878,65.3199,65.2237,65.2798,72664.0
2017-07-14 11:00:00,81.35,81.36,81.28,81.32,60661.0,65.2718,65.2798,65.2156,65.2477,60661.0
2017-07-14 11:10:00,81.32,81.42,81.32,81.39,26287.0,65.2477,65.328,65.2477,65.3039,26287.0
2017-07-14 11:20:00,81.38,81.55,81.36,81.55,90784.0,65.2959,65.4323,65.2798,65.4323,90784.0
2017-07-14 11:30:00,81.56,81.58,81.47,81.54,38423.0,65.4403,65.4563,65.3681,65.4242,38423.0
2017-07-14 11:40:00,81.53,81.53,81.43,81.44,35959.0,65.4162,65.4162,65.336,65.344,35959.0
2017-07-14 11:50:00,81.45,81.61,81.44,81.61,50556.0,65.352,65.4804,65.344,65.4804,50556.0
2017-07-14 12:00:00,81.61,81.73,81.59,81.71,84623.0,65.4804,65.5767,65.4644,65.5606,84623.0
2017-07-14 12:10:00,81.71,81.72,81.61,81.63,76829.0,65.5606,65.5687,65.4804,65.4965,76829.0
2017-07-14 12:20:00,81.62,81.74,81.61,81.71,35531.0,65.4884,65.5847,65.4804,65.5606,35531.0
2017-07-14 12:30:00,81.72,81.82,81.71,81.78,59326.0,65.5687,65.6489,65.5606,65.6168,59326.0
2017-07-14 12:40:00,81.79,81.84,81.74,81.82,20255.0,65.6248,65.6649,65.5847,65.6489,20255.0
2017-07-14 12:50:00,81.83,81.91,81.8,81.86,71635.0,65.6569,65.7211,65.6329,65.681,71635.0
2017-07-14 13:00:00,81.86,81.87,81.81,81.85,56291.0,65.681,65.689,65.6409,65.673,56291.0
2017-07-14 13:10:00,81.85,81.9,81.76,81.88,45594.0,65.673,65.7131,65.6008,65.697,45594.0
2017-07-14 13:20:00,81.89,82.01,81.89,81.99,80730.0,65.7051,65.8013,65.7051,65.7853,80730.0
2017-07-14 13:30:00,81.99,82.0,81.8,81.85,64993.0,65.7853,65.7933,65.6329,65.673,64993.0
2017-07-14 13:40:00,81.85,81.88,81.79,81.84,30527.0,65.673,65.697,65.6248,65.6649,30527.0
2017-07-14 13:50:00,81.84,81.96,81.82,81.91,55206.0,65.6649,65.7612,65.6489,65.7211,55206.0
2017-07-14 14:00:00,81.9,81.97,81.88,81.97,63488.0,65.7131,65.7693,65.697,65.7693,63488.0
2017-07-14 14:10:00,81.97,82.03,81.97,82.01,58302.0,65.7693,65.8174,65.7693,65.8013,58302.0
2017-07-14 14:20:00,82.0,82.06,81.96,82.03,93162.0,65.7933,65.8415,65.7612,65.8174,93162.0
2017-07-14 14:30:00,82.02,82.11,81.95,82.01,63342.0,65.8094,65.8816,65.7532,65.8013,63342.0
2017-07-14 14:40:00,82.01,82.02,81.87,81.91,82574.0,65.8013,65.8094,65.689,65.7211,82574.0
2017-07-14 14:50:00,81.91,81.93,81.89,81.92,47023.0,65.7211,65.7372,65.7051,65.7291,47023.0
2017-07-14 15:00:00,81.93,82.0,81.9,81.96,55390.0,65.7372,65.7933,65.7131,65.7612,55390.0
2017-07-14 15:10:00,81.96,82.06,81.92,82.05,52726.0,65.7612,65.8415,65.7291,65.8334,52726.0
2017-07-14 15:20:00,82.05,82.07,82.0,82.03,64595.0,65.8334,65.8495,65.7933,65.8174,64595.0
2017-07-14 15:30:00,82.02,82.06,81.96,82.04,64287.0,65.8094,65.8415,65.7612,65.8254,64287.0
2017-07-14 15:40:00,82.04,82.07,82.0,82.06,115883.0,65.8254,65.8495,65.7933,65.8415,115883.0
2017-07-14 15:50:00,82.06,82.09,81.95,81.99,294735.0,65.8415,65.8655,65.7532,65.7853,294735.0
2017-07-17 09:30:00,81.82,82.0,81.64,81.68,107594.0,65.6489,65.7933,65.5045,65.5366,107594.0
2017-07-17 09:40:00,81.69,81.72,81.48,81.6,83979.0,65.5446,65.5687,65.3761,65.4724,83979.0
2017-07-17 09:50:00,81.6,81.7,81.54,81.63,65290.0,65.4724,65.5526,65.4242,65.4965,65290.0
2017-07-17 10:00:00,81.63,81.65,81.54,81.6,64547.0,65.4965,65.5125,65.4242,65.4724,64547.0
2017-07-17 10:10:00,81.61,81.86,81.6,81.84,58358.0,65.4804,65.681,65.4724,65.6649,58358.0
2017-07-17 10:20:00,81.84,81.98,81.82,81.87,49721.0,65.6649,65.7773,65.6489,65.689,49721.0
2017-07-17 10:30:00,81.87,81.9,81.66,81.78,80632.0,65.689,65.7131,65.5205,65.6168,80632.0
2017-07-17 10:40:00,81.79,81.79,81.6,81.65,44440.0,65.6248,65.6248,65.4724,65.5125,44440.0
2017-07-17 10:50:00,81.66,81.74,81.64,81.68,51703.0,65.5205,65.5847,65.5045,65.5366,51703.0
2017-07-17 11:00:00,81.68,81.71,81.56,81.58,56723.0,65.5366,65.5606,65.4403,65.4563,56723.0
2017-07-17 11:10:00,81.57,81.76,81.51,81.76,37621.0,65.4483,65.6008,65.4002,65.6008,37621.0
2017-07-17 11:20:00,81.77,81.78,81.7,81.7,45010.0,65.6088,65.6168,65.5526,65.5526,45010.0
2017-07-17 11:30:00,81.7,81.72,81.59,81.61,39522.0,65.5526,65.5687,65.4644,65.4804,39522.0
2017-07-17 11:40:00,81.6,81.71,81.56,81.71,31121.0,65.4724,65.5606,65.4403,65.5606,31121.0
2017-07-17 11:50:00,81.72,81.77,81.69,81.69,33390.0,65.5687,65.6088,65.5446,65.5446,33390.0
2017-07-17 12:00:00,81.69,81.76,81.66,81.7,59484.0,65.5446,65.6008,65.5205,65.5526,59484.0
2017-07-17 12:10:00,81.7,81.71,81.66,81.7,42530.0,65.5526,65.5606,65.5205,65.5526,42530.0
2017-07-17 12:20:00,81.7,81.73,81.66,81.7,53278.0,65.5526,65.5767,65.5205,65.5526,53278.0
2017-07-17 12:30:00,81.71,81.8,81.71,81.78,28562.0,65.5606,65.6329,65.5606,65.6168,28562.0
2017-07-17 12:40:00,81.78,81.78,81.74,81.77,26574.0,65.6168,65.6168,65.5847,65.6088,26574.0
2017-07-17 12:50:00,81.78,81.81,81.71,81.75,39593.0,65.6168,65.6409,65.5606,65.5927,39593.0
2017-07-17 13:00:00,81.74,81.79,81.69,81.69,26632.0,65.5847,65.6248,65.5446,65.5446,26632.0
2017-07-17 13:10:00,81.7,81.84,81.7,81.79,37298.0,65.5526,65.6649,65.5526,65.6248,37298.0
2017-07-17 13:20:00,81.78,81.78,81.68,81.72,25074.0,65.6168,65.6168,65.5366,65.5687,25074.0
2017-07-17 13:30:00,81.72,81.81,81.71,81.81,46905.0,65.5687,65.6409,65.5606,65.6409,46905.0
2017-07-17 13:40:00,81.82,81.88,81.81,81.83,88254.0,65.6489,65.697,65.6409,65.6569,88254.0
2017-07-17 13:50:00,81.83,81.87,81.79,81.86,54136.0,65.6569,65.689,65.6248,65.681,54136.0
2017-07-17 14:00:00,81.86,81.91,81.84,81.84,42165.0,65.681,65.7211,65.6649,65.6649,42165.0
2017-07-17 14:10:00,81.84,81.84,81.7,81.71,32984.0,65.6649,65.6649,65.5526,65.5606,32984.0
2017-07-17 14:20:00,81.7,81.79,81.68,81.78,66696.0,65.5526,65.6248,65.5366,65.6168,66696.0
2017-07-17 14:30:00,81.78,81.79,81.66,81.7,78681.0,65.6168,65.6248,65.5205,65.5526,78681.0
2017-07-17 14:40:00,81.7,81.76,81.67,81.69,65084.0,65.5526,65.6008,65.5285,65.5446,65084.0
2017-07-17 14:50:00,81.69,81.71,81.59,81.64,45609.0,65.5446,65.5606,65.4644,65.5045,45609.0
2017-07-17 15:00:00,81.65,81.67,81.58,81.59,44451.0,65.5125,65.5285,65.4563,65.4644,44451.0
2017-07-17 15:10:00,81.58,81.62,81.55,81.61,50782.0,65.4563,65.4884,65.4323,65.4804,50782.0
2017-07-17 15:20:00,81.6,81.66,81.58,81.64,44113.0,65.4724,65.5205,65.4563,65.5045,44113.0
2017-07-17 15:30:00,81.65,81.75,81.61,81.69,90362.0,65.5125,65.5927,65.4804,65.5446,90362.0
2017-07-17 15:40:00,81.68,81.73,81.66,81.7,76995.0,65.5366,65.5767,65.5205,65.5526,76995.0
2017-07-17 15:50:00,81.69,81.71,81.61,81.66,143218.0,65.5446,65.5606,65.4804,65.5205,143218.0
2017-07-18 09:30:00,81.5,81.52,81.15,81.33,132819.0,65.3921,65.4082,65.1113,65.2557,132819.0
2017-07-18 09:40:00,81.33,81.48,81.33,81.41,104342.0,65.2557,65.3761,65.2557,65.3199,104342.0
2017-07-18 09:50:00,81.4,81.47,81.35,81.45,67322.0,65.3119,65.3681,65.2718,65.352,67322.0
2017-07-18 10:00:00,81.45,81.61,81.37,81.58,87183.0,65.352,65.4804,65.2878,65.4563,87183.0
2017-07-18 10:10:00,81.61,81.74,81.59,81.68,33857.0,65.4804,65.5847,65.4644,65.5366,33857.0
2017-07-18 10:20:00,81.67,81.77,81.64,81.75,34186.0,65.5285,65.6088,65.5045,65.5927,34186.0
2017-07-18 10:30:00,81.75,81.76,81.52,81.58,24017.0,65.5927,65.6008,65.4082,65.4563,24017.0
2017-07-18 10:40:00,81.56,81.64,81.45,81.58,38755.0,65.4403,65.5045,65.352,65.4563,38755.0
2017-07-18 10:50:00,81.59,81.81,81.57,81.8,37546.0,65.4644,65.6409,65.4483,65.6329,37546.0
2017-07-18 11:00:00,81.8,81.8,81.7,81.77,26476.0,65.6329,65.6329,65.5526,65.6088,26476.0
2017-07-18 11:10:00,81.77,81.77,81.64,81.64,36305.0,65.6088,65.6088,65.5045,65.5045,36305.0
2017-07-18 11:20:00,81.64,81.81,81.62,81.74,22244.0,65.5045,65.6409,65.4884,65.5847,22244.0
2017-07-18 11:30:00,81.75,81.88,81.74,81.8,32067.0,65.5927,65.697,65.5847,65.6329,32067.0
2017-07-18 11:40:00,81.81,81.84,81.73,81.8,24685.0,65.6409,65.6649,65.5767,65.6329,24685.0
2017-07-18 11:50:00,81.8,81.89,81.72,81.75,52420.0,65.6329,65.7051,65.5687,65.5927,52420.0
2017-07-18 12:00:00,81.76,81.81,81.74,81.78,29352.0,65.6008,65.6409,65.5847,65.6168,29352.0
2017-07-18 12:10:00,81.77,81.77,81.62,81.64,35664.0,65.6088,65.6088,65.4884,65.5045,35664.0
2017-07-18 12:20:00,81.65,81.72,81.64,81.71,20545.0,65.5125,65.5687,65.5045,65.5606,20545.0
2017-07-18 12:30:00,81.7,81.7,81.66,81.7,16131.0,65.5526,65.5526,65.5205,65.5526,16131.0
2017-07-18 12:40:00,81.69,81.73,81.65,81.66,40742.0,65.5446,65.5767,65.5125,65.5205,40742.0
2017-07-18 12:50:00,81.66,81.73,81.64,81.69,23869.0,65.5205,65.5767,65.5045,65.5446,23869.0
2017-07-18 13:00:00,81.7,81.72,81.61,81.62,27025.0,65.5526,65.5687,65.4804,65.4884,27025.0
2017-07-18 13:10:00,81.61,81.67,81.58,81.63,40710.0,65.4804,65.5285,65.4563,65.4965,40710.0
2017-07-18 13:20:00,81.64,81.68,81.6,81.62,37951.0,65.5045,65.5366,65.4724,65.4884,37951.0
2017-07-18 13:30:00,81.62,81.76,81.59,81.74,68981.0,65.4884,65.6008,65.4644,65.5847,68981.0
2017-07-18 13:40:00,81.75,81.82,81.75,81.77,36746.0,65.5927,65.6489,65.5927,65.6088,36746.0
2017-07-18 13:50:00,81.77,81.87,81.76,81.86,31093.0,65.6088,65.689,65.6008,65.681,31093.0
2017-07-18 14:00:00,81.86,81.89,81.83,81.88,33621.0,65.681,65.7051,65.6569,65.697,33621.0
2017-07-18 14:10:00,81.87,81.92,81.86,81.91,27409.0,65.689,65.7291,65.681,65.7211,27409.0
2017-07-18 14:20:00,81.91,81.91,81.83,81.88,40974.0,65.7211,65.7211,65.6569,65.697,40974.0
2017-07-18 14:30:00,81.87,81.92,81.85,81.89,21602.0,65.689,65.7291,65.673,65.7051,21602.0
2017-07-18 14:40:00,81.9,81.92,81.88,81.91,39177.0,65.7131,65.7291,65.697,65.7211,39177.0
2017-07-18 14:50:00,81.91,81.91,81.83,81.84,26610.0,65.7211,65.7211,65.6569,65.6649,26610.0
2017-07-18 15:00:00,81.84,81.87,81.81,81.87,35991.0,65.6649,65.689,65.6409,65.689,35991.0
2017-07-18 15:10:00,81.87,81.91,81.86,81.89,37465.0,65.689,65.7211,65.681,65.7051,37465.0
2017-07-18 15:20:00,81.89,82.0,81.87,81.98,61934.0,65.7051,65.7933,65.689,65.7773,61934.0
2017-07-18 15:30:00,81.98,82.04,81.96,82.03,89291.0,65.7773,65.8254,65.7612,65.8174,89291.0
2017-07-18 15:40:00,82.03,82.07,81.99,82.04,130477.0,65.8174,65.8495,65.7853,65.8254,130477.0
2017-07-18 15:50:00,82.05,82.21,82.05,82.16,285104.0,65.8334,65.9618,65.8334,65.9217,285104.0
2017-07-19 09:30:00,82.49,82.5,82.19,82.48,93232.0,66.1865,66.1945,65.9458,66.1785,93232.0
2017-07-19 09:40:00,82.49,82.7,82.47,82.52,74493.0,66.1865,66.355,66.1704,66.2106,74493.0
2017-07-19 09:50:00,82.53,82.61,82.28,82.34,139014.0,66.2186,66.2828,66.018,66.0661,139014.0
2017-07-19 10:00:00,82.35,82.39,82.1,82.1,84957.0,66.0742,66.1062,65.8736,65.8736,84957.0
2017-07-19 10:10:00,82.1,82.13,81.95,81.99,99830.0,65.8736,65.8976,65.7532,65.7853,99830.0
2017-07-19 10:20:00,81.99,82.19,81.95,82.17,51716.0,65.7853,65.9458,65.7532,65.9297,51716.0
2017-07-19 10:30:00,82.17,82.24,82.05,82.06,58282.0,65.9297,65.9859,65.8334,65.8415,58282.0
2017-07-19 10:40:00,82.07,82.08,81.92,81.95,38584.0,65.8495,65.8575,65.7291,65.7532,38584.0
2017-07-19 10:50:00,81.94,81.98,81.86,81.94,37471.0,65.7452,65.7773,65.681,65.7452,37471.0
2017-07-19 11:00:00,81.95,82.01,81.9,81.95,35089.0,65.7532,65.8013,65.7131,65.7532,35089.0
2017-07-19 11:10:00,81.96,82.0,81.96,81.99,30835.0,65.7612,65.7933,65.7612,65.7853,30835.0
2017-07-19 11:20:00,81.99,82.03,81.93,81.97,39769.0,65.7853,65.8174,65.7372,65.7693,39769.0
2017-07-19 11:30:00,82.0,82.09,81.98,82.01,59390.0,65.7933,65.8655,65.7773,65.8013,59390.0
2017-07-19 11:40:00,82.01,82.09,81.96,82.06,32168.0,65.8013,65.8655,65.7612,65.8415,32168.0
2017-07-19 11:50:00,82.06,82.08,81.97,82.04,42407.0,65.8415,65.8575,65.7693,65.8254,42407.0
2017-07-19 12:00:00,82.04,82.07,81.98,82.01,78928.0,65.8254,65.8495,65.7773,65.8013,78928.0
2017-07-19 12:10:00,82.01,82.06,81.99,82.04,22127.0,65.8013,65.8415,65.7853,65.8254,22127.0
2017-07-19 12:20:00,82.03,82.06,81.96,81.98,37971.0,65.8174,65.8415,65.7612,65.7773,37971.0
2017-07-19 12:30:00,81.98,82.03,81.97,81.98,22030.0,65.7773,65.8174,65.7693,65.7773,22030.0
2017-07-19 12:40:00,81.99,82.02,81.93,81.94,22482.0,65.7853,65.8094,65.7372,65.7452,22482.0
2017-07-19 12:50:00,81.95,81.99,81.93,81.99,21711.0,65.7532,65.7853,65.7372,65.7853,21711.0
2017-07-19 13:00:00,81.99,82.03,81.98,82.02,31586.0,65.7853,65.8174,65.7773,65.8094,31586.0
2017-07-19 13:10:00,82.02,82.05,82.0,82.01,29703.0,65.8094,65.8334,65.7933,65.8013,29703.0
2017-07-19 13:20:00,82.0,82.06,81.98,82.04,35863.0,65.7933,65.8415,65.7773,65.8254,35863.0
2017-07-19 13:30:00,82.05,82.07,82.0,82.02,32371.0,65.8334,65.8495,65.7933,65.8094,32371.0
2017-07-19 13:40:00,82.02,82.05,81.99,82.04,53344.0,65.8094,65.8334,65.7853,65.8254,53344.0
2017-07-19 13:50:00,82.04,82.04,81.95,81.95,44677.0,65.8254,65.8254,65.7532,65.7532,44677.0
2017-07-19 14:00:00,81.95,82.0,81.94,81.94,46662.0,65.7532,65.7933,65.7452,65.7452,46662.0
2017-07-19 14:10:00,81.95,81.96,81.88,81.95,43120.0,65.7532,65.7612,65.697,65.7532,43120.0
2017-07-19 14:20:00,81.95,81.95,81.88,81.95,33486.0,65.7532,65.7532,65.697,65.7532,33486.0
2017-07-19 14:30:00,81.94,82.01,81.91,82.0,50064.0,65.7452,65.8013,65.7211,65.7933,50064.0
2017-07-19 14:40:00,82.01,82.02,81.98,81.98,49524.0,65.8013,65.8094,65.7773,65.7773,49524.0
2017-07-19 14:50:00,81.98,81.99,81.9,81.92,45404.0,65.7773,65.7853,65.7131,65.7291,45404.0
2017-07-19 15:00:00,81.92,82.05,81.91,82.0,61625.0,65.7291,65.8334,65.7211,65.7933,61625.0
2017-07-19 15:10:00,82.0,82.08,81.99,82.06,58075.0,65.7933,65.8575,65.7853,65.8415,58075.0
2017-07-19 15:20:00,82.05,82.17,82.01,82.16,90202.0,65.8334,65.9297,65.8013,65.9217,90202.0
2017-07-19 15:30:00,82.17,82.2,82.13,82.16,75269.0,65.9297,65.9538,65.8976,65.9217,75269.0
2017-07-19 15:40:00,82.16,82.17,82.09,82.16,92886.0,65.9217,65.9297,65.8655,65.9217,92886.0
2017-07-19 15:50:00,82.17,82.21,82.11,82.15,354414.0,65.9297,65.9618,65.8816,65.9137,354414.0
2017-07-20 09:30:00,82.2,82.32,82.0,82.17,130759.0,65.9538,66.0501,65.7933,65.9297,130759.0
2017-07-20 09:40:00,82.18,82.21,82.01,82.13,70308.0,65.9378,65.9618,65.8013,65.8976,70308.0
2017-07-20 09:50:00,82.14,82.33,82.12,82.26,99925.0,65.9057,66.0581,65.8896,66.0019,99925.0
2017-07-20 10:00:00,82.25,82.28,82.18,82.23,50541.0,65.9939,66.018,65.9378,65.9779,50541.0
2017-07-20 10:10:00,82.22,82.23,82.12,82.17,64631.0,65.9698,65.9779,65.8896,65.9297,64631.0
2017-07-20 10:20:00,82.17,82.21,82.07,82.11,60598.0,65.9297,65.9618,65.8495,65.8816,60598.0
2017-07-20 10:30:00,82.12,82.16,81.86,81.96,122028.0,65.8896,65.9217,65.681,65.7612,122028.0
2017-07-20 10:40:00,81.97,82.07,81.92,82.06,75738.0,65.7693,65.8495,65.7291,65.8415,75738.0
2017-07-20 10:50:00,82.07,82.14,82.04,82.11,72241.0,65.8495,65.9057,65.8254,65.8816,72241.0
2017-07-20 11:00:00,82.12,82.2,82.1,82.13,119021.0,65.8896,65.9538,65.8736,65.8976,119021.0
2017-07-20 11:10:00,82.13,82.22,82.07,82.16,69212.0,65.8976,65.9698,65.8495,65.9217,69212.0
2017-07-20 11:20:00,82.16,82.33,82.11,82.12,55205.0,65.9217,66.0581,65.8816,65.8896,55205.0
2017-07-20 11:30:00,82.12,82.14,82.07,82.1,53560.0,65.8896,65.9057,65.8495,65.8736,53560.0
2017-07-20 11:40:00,82.1,82.2,82.07,82.2,73622.0,65.8736,65.9538,65.8495,65.9538,73622.0
2017-07-20 11:50:00,82.19,82.2,82.1,82.14,31518.0,65.9458,65.9538,65.8736,65.9057,31518.0
2017-07-20 12:00:00,82.13,82.14,82.09,82.12,37607.0,65.8976,65.9057,65.8655,65.8896,37607.0
2017-07-20 12:10:00,82.11,82.25,82.11,82.24,39463.0,65.8816,65.9939,65.8816,65.9859,39463.0
2017-07-20 12:20:00,82.26,82.26,82.17,82.17,39894.0,66.0019,66.0019,65.9297,65.9297,39894.0
2017-07-20 12:30:00,82.16,82.17,82.11,82.13,41200.0,65.9217,65.9297,65.8816,65.8976,41200.0
2017-07-20 12:40:00,82.13,82.2,82.1,82.17,82514.0,65.8976,65.9538,65.8736,65.9297,82514.0
2017-07-20 12:50:00,82.18,82.19,82.1,82.1,23670.0,65.9378,65.9458,65.8736,65.8736,23670.0
2017-07-20 13:00:00,82.1,82.21,82.08,82.18,105845.0,65.8736,65.9618,65.8575,65.9378,105845.0
2017-07-20 13:10:00,82.16,82.19,82.14,82.17,51232.0,65.9217,65.9458,65.9057,65.9297,51232.0
2017-07-20 13:20:00,82.18,82.32,82.16,82.3,53768.0,65.9378,66.0501,65.9217,66.034,53768.0
2017-07-20 13:30:00,82.31,82.41,82.29,82.38,65836.0,66.0421,66.1223,66.026,66.0982,65836.0
2017-07-20 13:40:00,82.38,82.51,82.37,82.48,57742.0,66.0982,66.2025,66.0902,66.1785,57742.0
2017-07-20 13:50:00,82.48,82.54,82.42,82.53,165258.0,66.1785,66.2266,66.1303,66.2186,165258.0
2017-07-20 14:00:00,82.52,82.58,82.49,82.52,84824.0,66.2106,66.2587,66.1865,66.2106,84824.0
2017-07-20 14:10:00,82.51,82.51,82.43,82.49,42545.0,66.2025,66.2025,66.1383,66.1865,42545.0
2017-07-20 14:20:00,82.49,82.54,82.49,82.5,25386.0,66.1865,66.2266,66.1865,66.1945,25386.0
2017-07-20 14:30:00,82.5,82.52,82.39,82.4,49613.0,66.1945,66.2106,66.1062,66.1143,49613.0
2017-07-20 14:40:00,82.41,82.51,82.41,82.45,45747.0,66.1223,66.2025,66.1223,66.1544,45747.0
2017-07-20 14:50:00,82.45,82.48,82.42,82.48,81309.0,66.1544,66.1785,66.1303,66.1785,81309.0
2017-07-20 15:00:00,82.48,82.74,82.47,82.73,135886.0,66.1785,66.3871,66.1704,66.379,135886.0
2017-07-20 15:10:00,82.73,82.79,82.71,82.77,81636.0,66.379,66.4272,66.363,66.4111,81636.0
2017-07-20 15:20:00,82.77,82.81,82.68,82.69,75141.0,66.4111,66.4432,66.3389,66.347,75141.0
2017-07-20 15:30:00,82.68,82.68,82.56,82.66,153414.0,66.3389,66.3389,66.2426,66.3229,153414.0
2017-07-20 15:40:00,82.66,82.73,82.61,82.69,169658.0,66.3229,66.379,66.2828,66.347,169658.0
2017-07-20 15:50:00,82.68,82.7,82.61,82.69,269234.0,66.3389,66.355,66.2828,66.347,269234.0
2017-07-21 09:30:00,81.46,81.81,81.0,81.16,840334.0,65.3601,65.6409,64.991,65.1193,840334.0
2017-07-21 09:40:00,81.15,81.58,81.13,81.42,250689.0,65.1113,65.4563,65.0953,65.328,250689.0
2017-07-21 09:50:00,81.41,81.43,81.17,81.28,183478.0,65.3199,65.336,65.1274,65.2156,183478.0
2017-07-21 10:00:00,81.26,81.4,81.13,81.33,99290.0,65.1996,65.3119,65.0953,65.2557,99290.0
2017-07-21 10:10:00,81.34,81.5,81.27,81.39,68774.0,65.2638,65.3921,65.2076,65.3039,68774.0
2017-07-21 10:20:00,81.38,81.65,81.36,81.6,148318.0,65.2959,65.5125,65.2798,65.4724,148318.0
2017-07-21 10:30:00,81.62,81.85,81.59,81.76,60257.0,65.4884,65.673,65.4644,65.6008,60257.0
2017-07-21 10:40:00,81.77,81.81,81.67,81.8,42931.0,65.6088,65.6409,65.5285,65.6329,42931.0
2017-07-21 10:50:00,81.78,81.8,81.61,81.64,98355.0,65.6168,65.6329,65.4804,65.5045,98355.0
2017-07-21 11:00:00,81.64,81.65,81.37,81.37,105882.0,65.5045,65.5125,65.2878,65.2878,105882.0
2017-07-21 11:10:00,81.37,81.64,81.34,81.64,84148.0,65.2878,65.5045,65.2638,65.5045,84148.0
2017-07-21 11:20:00,81.65,81.66,81.57,81.62,31445.0,65.5125,65.5205,65.4483,65.4884,31445.0
2017-07-21 11:30:00,81.63,81.66,81.52,81.61,45807.0,65.4965,65.5205,65.4082,65.4804,45807.0
2017-07-21 11:40:00,81.61,81.62,81.53,81.54,35134.0,65.4804,65.4884,65.4162,65.4242,35134.0
2017-07-21 11:50:00,81.53,81.55,81.46,81.55,61401.0,65.4162,65.4323,65.3601,65.4323,61401.0
2017-07-21 12:00:00,81.55,81.57,81.48,81.51,24281.0,65.4323,65.4483,65.3761,65.4002,24281.0
2017-07-21 12:10:00,81.52,81.54,81.44,81.44,35969.0,65.4082,65.4242,65.344,65.344,35969.0
2017-07-21 12:20:00,81.44,81.54,81.43,81.53,32054.0,65.344,65.4242,65.336,65.4162,32054.0
2017-07-21 12:30:00,81.54,81.59,81.5,81.52,65198.0,65.4242,65.4644,65.3921,65.4082,65198.0
2017-07-21 12:40:00,81.52,81.6,81.52,81.58,34059.0,65.4082,65.4724,65.4082,65.4563,34059.0
2017-07-21 12:50:00,81.58,81.6,81.54,81.59,39662.0,65.4563,65.4724,65.4242,65.4644,39662.0
2017-07-21 13:00:00,81.59,81.68,81.56,81.64,22766.0,65.4644,65.5366,65.4403,65.5045,22766.0
2017-07-21 13:10:00,81.65,81.72,81.65,81.72,79561.0,65.5125,65.5687,65.5125,65.5687,79561.0
2017-07-21 13:20:00,81.71,81.75,81.64,81.66,24772.0,65.5606,65.5927,65.5045,65.5205,24772.0
2017-07-21 13:30:00,81.67,81.69,81.62,81.63,20998.0,65.5285,65.5446,65.4884,65.4965,20998.0
2017-07-21 13:40:00,81.64,81.7,81.64,81.67,25229.0,65.5045,65.5526,65.5045,65.5285,25229.0
2017-07-21 13:50:00,81.67,81.78,81.65,81.78,29713.0,65.5285,65.6168,65.5125,65.6168,29713.0
2017-07-21 14:00:00,81.79,81.79,81.74,81.74,19190.0,65.6248,65.6248,65.5847,65.5847,19190.0
2017-07-21 14:10:00,81.75,81.8,81.64,81.72,42860.0,65.5927,65.6329,65.5045,65.5687,42860.0
2017-07-21 14:20:00,81.72,81.84,81.7,81.82,78824.0,65.5687,65.6649,65.5526,65.6489,78824.0
2017-07-21 14:30:00,81.82,81.89,81.78,81.87,47332.0,65.6489,65.7051,65.6168,65.689,47332.0
2017-07-21 14:40:00,81.86,81.93,81.85,81.9,35388.0,65.681,65.7372,65.673,65.7131,35388.0
2017-07-21 14:50:00,81.91,81.95,81.89,81.95,32828.0,65.7211,65.7532,65.7051,65.7532,32828.0
2017-07-21 15:00:00,81.94,82.0,81.9,81.9,89821.0,65.7452,65.7933,65.7131,65.7131,89821.0
2017-07-21 15:10:00,81.9,81.9,81.84,81.86,45020.0,65.7131,65.7131,65.6649,65.681,45020.0
2017-07-21 15:20:00,81.86,81.89,81.82,81.88,73266.0,65.681,65.7051,65.6489,65.697,73266.0
2017-07-21 15:30:00,81.89,81.93,81.87,81.88,136229.0,65.7051,65.7372,65.689,65.697,136229.0
2017-07-21 15:40:00,81.88,81.88,81.69,81.7,149048.0,65.697,65.697,65.5446,65.5526,149048.0
2017-07-21 15:50:00,81.7,81.81,81.63,81.69,310072.0,65.5526,65.6409,65.4965,65.5446,310072.0
2017-07-24 09:30:00,81.86,81.86,81.16,81.21,231599.0,65.681,65.681,65.1193,65.1595,231599.0
2017-07-24 09:40:00,81.23,81.46,81.21,81.23,92861.0,65.1755,65.3601,65.1595,65.1755,92861.0
2017-07-24 09:50:00,81.25,81.43,81.21,81.24,117212.0,65.1916,65.336,65.1595,65.1835,117212.0
2017-07-24 10:00:00,81.25,81.41,81.23,81.3,133986.0,65.1916,65.3199,65.1755,65.2317,133986.0
2017-07-24 10:10:00,81.3,81.35,81.2,81.22,135704.0,65.2317,65.2718,65.1514,65.1675,135704.0
2017-07-24 10:20:00,81.22,81.25,81.16,81.2,66365.0,65.1675,65.1916,65.1193,65.1514,66365.0
2017-07-24 10:30:00,81.2,81.21,81.02,81.03,85218.0,65.1514,65.1595,65.007,65.015,85218.0
2017-07-24 10:40:00,81.03,81.07,80.97,80.98,70801.0,65.015,65.0471,64.9669,64.9749,70801.0
2017-07-24 10:50:00,80.99,81.0,80.71,80.8,244245.0,64.9829,64.991,64.7583,64.8305,244245.0
2017-07-24 11:00:00,80.8,80.81,80.6,80.68,147878.0,64.8305,64.8385,64.67,64.7342,147878.0
2017-07-24 11:10:00,80.67,80.8,80.66,80.8,85829.0,64.7262,64.8305,64.7182,64.8305,85829.0
2017-07-24 11:20:00,80.8,80.84,80.75,80.79,56143.0,64.8305,64.8626,64.7904,64.8225,56143.0
2017-07-24 11:30:00,80.8,80.98,80.79,80.86,92992.0,64.8305,64.9749,64.8225,64.8786,92992.0
2017-07-24 11:40:00,80.87,80.87,80.78,80.84,67574.0,64.8867,64.8867,64.8144,64.8626,67574.0
2017-07-24 11:50:00,80.84,80.87,80.74,80.79,113001.0,64.8626,64.8867,64.7824,64.8225,113001.0
2017-07-24 12:00:00,80.78,80.95,80.77,80.95,66049.0,64.8144,64.9509,64.8064,64.9509,66049.0
2017-07-24 12:10:00,80.94,80.96,80.85,80.92,55474.0,64.9428,64.9589,64.8706,64.9268,55474.0
2017-07-24 12:20:00,80.92,80.96,80.91,80.93,45474.0,64.9268,64.9589,64.9188,64.9348,45474.0
2017-07-24 12:30:00,80.94,81.04,80.94,81.02,90085.0,64.9428,65.0231,64.9428,65.007,90085.0
2017-07-24 12:40:00,81.02,81.06,80.99,81.05,136652.0,65.007,65.0391,64.9829,65.0311,136652.0
2017-07-24 12:50:00,81.05,81.08,81.03,81.08,26163.0,65.0311,65.0552,65.015,65.0552,26163.0
2017-07-24 13:00:00,81.08,81.1,81.04,81.06,46298.0,65.0552,65.0712,65.0231,65.0391,46298.0
2017-07-24 13:10:00,81.07,81.08,81.04,81.05,30358.0,65.0471,65.0552,65.0231,65.0311,30358.0
2017-07-24 13:20:00,81.05,81.07,81.04,81.06,23644.0,65.0311,65.0471,65.0231,65.0391,23644.0
2017-07-24 13:30:00,81.06,81.06,81.04,81.04,17718.0,65.0391,65.0391,65.0231,65.0231,17718.0
2017-07-24 13:40:00,81.04,81.06,81.04,81.04,18672.0,65.0231,65.0391,65.0231,65.0231,18672.0
2017-07-24 13:50:00,81.05,81.05,80.98,80.98,32019.0,65.0311,65.0311,64.9749,64.9749,32019.0
2017-07-24 14:00:00,80.98,81.05,80.98,81.02,50821.0,64.9749,65.0311,64.9749,65.007,50821.0
2017-07-24 14:10:00,81.03,81.03,80.93,80.94,99727.0,65.015,65.015,64.9348,64.9428,99727.0
2017-07-24 14:20:00,80.93,81.03,80.93,81.0,33456.0,64.9348,65.015,64.9348,64.991,33456.0
2017-07-24 14:30:00,81.0,81.02,80.98,80.99,21783.0,64.991,65.007,64.9749,64.9829,21783.0
2017-07-24 14:40:00,81.0,81.01,80.97,80.97,33564.0,64.991,64.999,64.9669,64.9669,33564.0
2017-07-24 14:50:00,80.97,81.02,80.96,80.97,31762.0,64.9669,65.007,64.9589,64.9669,31762.0
2017-07-24 15:00:00,80.98,81.0,80.96,80.97,34113.0,64.9749,64.991,64.9589,64.9669,34113.0
2017-07-24 15:10:00,80.97,81.02,80.97,81.01,68385.0,64.9669,65.007,64.9669,64.999,68385.0
2017-07-24 15:20:00,81.0,81.01,80.96,81.0,71070.0,64.991,64.999,64.9589,64.991,71070.0
2017-07-24 15:30:00,81.0,81.0,80.96,80.98,91863.0,64.991,64.991,64.9589,64.9749,91863.0
2017-07-24 15:40:00,80.98,81.01,80.96,80.97,114730.0,64.9749,64.999,64.9589,64.9669,114730.0
2017-07-24 15:50:00,80.98,80.98,80.82,80.94,324023.0,64.9749,64.9749,64.8465,64.9428,324023.0
2017-07-25 09:30:00,81.05,81.22,80.58,80.72,279618.0,65.0311,65.1675,64.654,64.7663,279618.0
2017-07-25 09:40:00,80.69,80.83,80.62,80.8,275692.0,64.7422,64.8546,64.6861,64.8305,275692.0
2017-07-25 09:50:00,80.82,81.27,80.81,81.27,207330.0,64.8465,65.2076,64.8385,65.2076,207330.0
2017-07-25 10:00:00,81.27,81.47,81.2,81.3,348331.0,65.2076,65.3681,65.1514,65.2317,348331.0
2017-07-25 10:10:00,81.31,81.8,81.28,81.79,151214.0,65.2397,65.6329,65.2156,65.6248,151214.0
2017-07-25 10:20:00,81.78,81.93,81.66,81.69,166571.0,65.6168,65.7372,65.5205,65.5446,166571.0
2017-07-25 10:30:00,81.7,81.77,81.64,81.69,88767.0,65.5526,65.6088,65.5045,65.5446,88767.0
2017-07-25 10:40:00,81.68,81.7,81.49,81.59,72018.0,65.5366,65.5526,65.3841,65.4644,72018.0
2017-07-25 10:50:00,81.59,81.69,81.58,81.68,68832.0,65.4644,65.5446,65.4563,65.5366,68832.0
2017-07-25 11:00:00,81.68,81.92,81.67,81.79,92290.0,65.5366,65.7291,65.5285,65.6248,92290.0
2017-07-25 11:10:00,81.79,81.86,81.69,81.86,71511.0,65.6248,65.681,65.5446,65.681,71511.0
2017-07-25 11:20:00,81.87,81.89,81.78,81.78,73250.0,65.689,65.7051,65.6168,65.6168,73250.0
2017-07-25 11:30:00,81.78,81.81,81.68,81.68,77929.0,65.6168,65.6409,65.5366,65.5366,77929.0
2017-07-25 11:40:00,81.68,81.79,81.68,81.77,76278.0,65.5366,65.6248,65.5366,65.6088,76278.0
2017-07-25 11:50:00,81.77,81.78,81.7,81.78,55103.0,65.6088,65.6168,65.5526,65.6168,55103.0
2017-07-25 12:00:00,81.78,81.93,81.63,81.86,129816.0,65.6168,65.7372,65.4965,65.681,129816.0
2017-07-25 12:10:00,81.86,81.89,81.69,81.74,97040.0,65.681,65.7051,65.5446,65.5847,97040.0
2017-07-25 12:20:00,81.73,81.76,81.7,81.75,121670.0,65.5767,65.6008,65.5526,65.5927,121670.0
2017-07-25 12:30:00,81.75,81.8,81.71,81.72,68885.0,65.5927,65.6329,65.5606,65.5687,68885.0
2017-07-25 12:40:00,81.72,81.75,81.71,81.73,47139.0,65.5687,65.5927,65.5606,65.5767,47139.0
2017-07-25 12:50:00,81.73,81.76,81.58,81.58,71840.0,65.5767,65.6008,65.4563,65.4563,71840.0
2017-07-25 13:00:00,81.59,81.59,81.46,81.5,57437.0,65.4644,65.4644,65.3601,65.3921,57437.0
2017-07-25 13:10:00,81.51,81.61,81.5,81.59,35609.0,65.4002,65.4804,65.3921,65.4644,35609.0
2017-07-25 13:20:00,81.59,81.64,81.57,81.63,41881.0,65.4644,65.5045,65.4483,65.4965,41881.0
2017-07-25 13:30:00,81.63,81.67,81.6,81.6,60833.0,65.4965,65.5285,65.4724,65.4724,60833.0
2017-07-25 13:40:00,81.6,81.61,81.54,81.56,42601.0,65.4724,65.4804,65.4242,65.4403,42601.0
2017-07-25 13:50:00,81.55,81.56,81.41,81.42,85621.0,65.4323,65.4403,65.3199,65.328,85621.0
2017-07-25 14:00:00,81.44,81.48,81.4,81.48,55051.0,65.344,65.3761,65.3119,65.3761,55051.0
2017-07-25 14:10:00,81.48,81.53,81.43,81.47,72571.0,65.3761,65.4162,65.336,65.3681,72571.0
2017-07-25 14:20:00,81.47,81.52,81.42,81.43,89902.0,65.3681,65.4082,65.328,65.336,89902.0
2017-07-25 14:30:00,81.42,81.46,81.4,81.44,84303.0,65.328,65.3601,65.3119,65.344,84303.0
2017-07-25 14:40:00,81.44,81.48,81.42,81.44,84848.0,65.344,65.3761,65.328,65.344,84848.0
2017-07-25 14:50:00,81.43,81.44,81.26,81.28,166250.0,65.336,65.344,65.1996,65.2156,166250.0
2017-07-25 15:00:00,81.28,81.41,81.26,81.37,163184.0,65.2156,65.3199,65.1996,65.2878,163184.0
2017-07-25 15:10:00,81.38,81.42,81.37,81.38,120498.0,65.2959,65.328,65.2878,65.2959,120498.0
2017-07-25 15:20:00,81.37,81.57,81.37,81.55,133904.0,65.2878,65.4483,65.2878,65.4323,133904.0
2017-07-25 15:30:00,81.54,81.55,81.31,81.34,233192.0,65.4242,65.4323,65.2397,65.2638,233192.0
2017-07-25 15:40:00,81.34,81.38,81.25,81.3,319324.0,65.2638,65.2959,65.1916,65.2317,319324.0
2017-07-25 15:50:00,81.3,81.47,81.06,81.39,771006.0,65.2317,65.3681,65.0391,65.3039,771006.0
2017-07-26 09:30:00,83.0,83.96,82.97,83.91,573455.0,66.5957,67.3659,66.5716,67.3258,573455.0
2017-07-26 09:40:00,83.91,84.24,83.61,83.87,673351.0,67.3258,67.5906,67.0851,67.2937,673351.0
2017-07-26 09:50:00,83.87,83.92,83.23,83.43,257284.0,67.2937,67.3339,66.7802,66.9407,257284.0
2017-07-26 10:00:00,83.44,83.6,83.17,83.57,118316.0,66.9487,67.0771,66.7321,67.053,118316.0
2017-07-26 10:10:00,83.58,83.63,83.41,83.61,208656.0,67.0611,67.1012,66.9247,67.0851,208656.0
2017-07-26 10:20:00,83.61,83.88,83.53,83.62,231275.0,67.0851,67.3018,67.0209,67.0931,231275.0
2017-07-26 10:30:00,83.62,83.76,83.58,83.66,130012.0,67.0931,67.2055,67.0611,67.1252,130012.0
2017-07-26 10:40:00,83.66,83.74,83.58,83.69,102074.0,67.1252,67.1894,67.0611,67.1493,102074.0
2017-07-26 10:50:00,83.68,83.68,83.09,83.2,284622.0,67.1413,67.1413,66.6679,66.7562,284622.0
2017-07-26 11:00:00,83.22,83.4,83.0,83.08,156216.0,66.7722,66.9166,66.5957,66.6599,156216.0
2017-07-26 11:10:00,83.05,83.19,82.92,83.02,85447.0,66.6358,66.7481,66.5315,66.6117,85447.0
2017-07-26 11:20:00,83.02,83.07,82.76,82.78,148608.0,66.6117,66.6518,66.4031,66.4192,148608.0
2017-07-26 11:30:00,82.78,82.95,82.63,82.63,122538.0,66.4192,66.5556,66.2988,66.2988,122538.0
2017-07-26 11:40:00,82.65,82.87,82.61,82.77,82556.0,66.3149,66.4914,66.2828,66.4111,82556.0
2017-07-26 11:50:00,82.76,82.93,82.55,82.59,153850.0,66.4031,66.5395,66.2346,66.2667,153850.0
2017-07-26 12:00:00,82.58,82.86,82.55,82.56,96274.0,66.2587,66.4834,66.2346,66.2426,96274.0
2017-07-26 12:10:00,82.59,82.61,82.21,82.24,98955.0,66.2667,66.2828,65.9618,65.9859,98955.0
2017-07-26 12:20:00,82.23,82.28,82.12,82.15,102880.0,65.9779,66.018,65.8896,65.9137,102880.0
2017-07-26 12:30:00,82.14,82.32,81.99,82.03,115450.0,65.9057,66.0501,65.7853,65.8174,115450.0
2017-07-26 12:40:00,82.04,82.16,81.96,82.16,65445.0,65.8254,65.9217,65.7612,65.9217,65445.0
2017-07-26 12:50:00,82.14,82.19,82.08,82.1,41645.0,65.9057,65.9458,65.8575,65.8736,41645.0
2017-07-26 13:00:00,82.08,82.15,82.06,82.08,34772.0,65.8575,65.9137,65.8415,65.8575,34772.0
2017-07-26 13:10:00,82.07,82.2,81.99,82.15,52600.0,65.8495,65.9538,65.7853,65.9137,52600.0
2017-07-26 13:20:00,82.16,82.45,82.1,82.12,89163.0,65.9217,66.1544,65.8736,65.8896,89163.0
2017-07-26 13:30:00,82.11,82.23,81.99,82.12,85852.0,65.8816,65.9779,65.7853,65.8896,85852.0
2017-07-26 13:40:00,82.13,82.2,82.08,82.19,49972.0,65.8976,65.9538,65.8575,65.9458,49972.0
2017-07-26 13:50:00,82.17,82.4,82.14,82.34,145368.0,65.9297,66.1143,65.9057,66.0661,145368.0
2017-07-26 14:00:00,82.36,82.62,82.3,82.59,133967.0,66.0822,66.2908,66.034,66.2667,133967.0
2017-07-26 14:10:00,82.56,82.59,82.43,82.48,88167.0,66.2426,66.2667,66.1383,66.1785,88167.0
2017-07-26 14:20:00,82.46,82.49,82.41,82.45,48439.0,66.1624,66.1865,66.1223,66.1544,48439.0
2017-07-26 14:30:00,82.45,82.47,82.23,82.38,87316.0,66.1544,66.1704,65.9779,66.0982,87316.0
2017-07-26 14:40:00,82.38,82.53,82.3,82.48,49691.0,66.0982,66.2186,66.034,66.1785,49691.0
2017-07-26 14:50:00,82.47,82.51,82.43,82.49,52158.0,66.1704,66.2025,66.1383,66.1865,52158.0
2017-07-26 15:00:00,82.48,82.53,82.42,82.44,88462.0,66.1785,66.2186,66.1303,66.1464,88462.0
2017-07-26 15:10:00,82.44,82.52,82.4,82.51,67282.0,66.1464,66.2106,66.1143,66.2025,67282.0
2017-07-26 15:20:00,82.52,82.61,82.44,82.5,138308.0,66.2106,66.2828,66.1464,66.1945,138308.0
2017-07-26 15:30:00,82.5,82.51,82.36,82.45,111722.0,66.1945,66.2025,66.0822,66.1544,111722.0
2017-07-26 15:40:00,82.44,82.44,82.27,82.33,142395.0,66.1464,66.1464,66.01,66.0581,142395.0
2017-07-26 15:50:00,82.33,82.55,82.32,82.53,248350.0,66.0581,66.2346,66.0501,66.2186,248350.0
2017-07-27 09:30:00,82.26,82.53,82.12,82.2,327934.0,66.4095,66.6275,66.2965,66.3611,327934.0
2017-07-27 09:40:00,82.19,82.25,81.78,81.85,198836.0,66.353,66.4014,66.022,66.0785,198836.0
2017-07-27 09:50:00,81.85,82.03,81.79,81.89,125854.0,66.0785,66.2238,66.0301,66.1108,125854.0
2017-07-27 10:00:00,81.89,82.0,81.74,81.89,139476.0,66.1108,66.1996,65.9897,66.1108,139476.0
2017-07-27 10:10:00,81.89,82.01,81.84,81.99,165059.0,66.1108,66.2077,66.0704,66.1915,165059.0
2017-07-27 10:20:00,81.99,82.05,81.92,81.95,132633.0,66.1915,66.24,66.135,66.1592,132633.0
2017-07-27 10:30:00,81.95,81.95,81.81,81.86,161864.0,66.1592,66.1592,66.0462,66.0866,161864.0
2017-07-27 10:40:00,81.88,81.97,81.85,81.88,91625.0,66.1027,66.1754,66.0785,66.1027,91625.0
2017-07-27 10:50:00,81.87,81.88,81.75,81.76,137301.0,66.0947,66.1027,65.9978,66.0059,137301.0
2017-07-27 11:00:00,81.76,81.81,81.71,81.79,78915.0,66.0059,66.0462,65.9655,66.0301,78915.0
2017-07-27 11:10:00,81.8,81.83,81.76,81.79,81056.0,66.0381,66.0624,66.0059,66.0301,81056.0
2017-07-27 11:20:00,81.79,81.8,81.62,81.7,100275.0,66.0301,66.0381,65.8928,65.9574,100275.0
2017-07-27 11:30:00,81.7,81.85,81.69,81.85,61137.0,65.9574,66.0785,65.9493,66.0785,61137.0
2017-07-27 11:40:00,81.85,81.91,81.73,81.73,56008.0,66.0785,66.1269,65.9816,65.9816,56008.0
2017-07-27 11:50:00,81.73,81.81,81.73,81.78,40883.0,65.9816,66.0462,65.9816,66.022,40883.0
2017-07-27 12:00:00,81.78,81.78,81.66,81.69,111520.0,66.022,66.022,65.9251,65.9493,111520.0
2017-07-27 12:10:00,81.69,81.71,81.64,81.7,78019.0,65.9493,65.9655,65.909,65.9574,78019.0
2017-07-27 12:20:00,81.7,81.71,81.66,81.66,130776.0,65.9574,65.9655,65.9251,65.9251,130776.0
2017-07-27 12:30:00,81.68,81.71,81.55,81.61,78870.0,65.9413,65.9655,65.8363,65.8848,78870.0
2017-07-27 12:40:00,81.61,81.61,81.43,81.49,75307.0,65.8848,65.8848,65.7394,65.7879,75307.0
2017-07-27 12:50:00,81.47,81.49,80.92,80.98,117518.0,65.7717,65.7879,65.3277,65.3761,117518.0
2017-07-27 13:00:00,80.98,81.14,80.8,80.89,94837.0,65.3761,65.5053,65.2308,65.3035,94837.0
2017-07-27 13:10:00,80.89,80.94,80.59,80.68,90394.0,65.3035,65.3439,65.0613,65.134,90394.0
2017-07-27 13:20:00,80.69,80.69,80.14,80.48,103847.0,65.142,65.142,64.698,64.9725,103847.0
2017-07-27 13:30:00,80.48,80.57,80.09,80.2,189482.0,64.9725,65.0452,64.6576,64.7464,189482.0
2017-07-27 13:40:00,80.2,80.77,80.12,80.61,248661.0,64.7464,65.2066,64.6819,65.0774,248661.0
2017-07-27 13:50:00,80.62,80.67,80.34,80.46,311062.0,65.0855,65.1259,64.8595,64.9563,311062.0
2017-07-27 14:00:00,80.46,80.61,80.41,80.5,279575.0,64.9563,65.0774,64.916,64.9886,279575.0
2017-07-27 14:10:00,80.5,80.74,80.49,80.7,329925.0,64.9886,65.1824,64.9806,65.1501,329925.0
2017-07-27 14:20:00,80.71,80.81,80.55,80.69,130193.0,65.1582,65.2389,65.029,65.142,130193.0
2017-07-27 14:30:00,80.68,80.71,80.51,80.55,85008.0,65.134,65.1582,64.9967,65.029,85008.0
2017-07-27 14:40:00,80.55,80.62,80.4,80.61,125450.0,65.029,65.0855,64.9079,65.0774,125450.0
2017-07-27 14:50:00,80.61,80.82,80.59,80.8,92023.0,65.0774,65.247,65.0613,65.2308,92023.0
2017-07-27 15:00:00,80.8,80.82,80.68,80.69,105095.0,65.2308,65.247,65.134,65.142,105095.0
2017-07-27 15:10:00,80.69,80.84,80.66,80.79,84861.0,65.142,65.2631,65.1178,65.2228,84861.0
2017-07-27 15:20:00,80.8,80.93,80.76,80.77,122078.0,65.2308,65.3358,65.1985,65.2066,122078.0
2017-07-27 15:30:00,80.77,80.97,80.74,80.92,175457.0,65.2066,65.3681,65.1824,65.3277,175457.0
2017-07-27 15:40:00,80.92,80.93,80.81,80.88,169004.0,65.3277,65.3358,65.2389,65.2954,169004.0
2017-07-27 15:50:00,80.89,80.99,80.85,80.97,430080.0,65.3035,65.3842,65.2712,65.3681,430080.0
2017-07-28 09:30:00,80.42,80.96,80.3,80.42,241729.0,64.9241,65.36,64.8272,64.9241,241729.0
2017-07-28 09:40:00,80.45,80.71,80.4,80.57,111403.0,64.9483,65.1582,64.9079,65.0452,111403.0
2017-07-28 09:50:00,80.58,80.67,80.27,80.27,118545.0,65.0532,65.1259,64.803,64.803,118545.0
2017-07-28 10:00:00,80.27,80.37,80.21,80.28,176447.0,64.803,64.8837,64.7545,64.811,176447.0
2017-07-28 10:10:00,80.29,80.43,80.2,80.41,212961.0,64.8191,64.9321,64.7464,64.916,212961.0
2017-07-28 10:20:00,80.43,80.47,80.23,80.47,101088.0,64.9321,64.9644,64.7707,64.9644,101088.0
2017-07-28 10:30:00,80.48,80.48,80.26,80.27,90905.0,64.9725,64.9725,64.7949,64.803,90905.0
2017-07-28 10:40:00,80.26,80.35,80.2,80.25,81407.0,64.7949,64.8675,64.7464,64.7868,81407.0
2017-07-28 10:50:00,80.25,80.26,80.13,80.15,72448.0,64.7868,64.7949,64.6899,64.7061,72448.0
2017-07-28 11:00:00,80.16,80.22,80.05,80.17,109453.0,64.7142,64.7626,64.6253,64.7222,109453.0
2017-07-28 11:10:00,80.17,80.45,80.17,80.42,119056.0,64.7222,64.9483,64.7222,64.9241,119056.0
2017-07-28 11:20:00,80.42,80.46,80.33,80.37,104379.0,64.9241,64.9563,64.8514,64.8837,104379.0
2017-07-28 11:30:00,80.37,80.57,80.36,80.49,119006.0,64.8837,65.0452,64.8756,64.9806,119006.0
2017-07-28 11:40:00,80.49,80.52,80.37,80.49,56205.0,64.9806,65.0048,64.8837,64.9806,56205.0
2017-07-28 11:50:00,80.49,80.53,80.45,80.52,92346.0,64.9806,65.0129,64.9483,65.0048,92346.0
2017-07-28 12:00:00,80.52,80.52,80.28,80.3,102515.0,65.0048,65.0048,64.811,64.8272,102515.0
2017-07-28 12:10:00,80.31,80.41,80.26,80.33,105617.0,64.8353,64.916,64.7949,64.8514,105617.0
2017-07-28 12:20:00,80.34,80.38,80.28,80.36,112144.0,64.8595,64.8918,64.811,64.8756,112144.0
2017-07-28 12:30:00,80.36,80.46,80.31,80.36,65486.0,64.8756,64.9563,64.8353,64.8756,65486.0
2017-07-28 12:40:00,80.35,80.42,80.28,80.41,74752.0,64.8675,64.9241,64.811,64.916,74752.0
2017-07-28 12:50:00,80.42,80.49,80.38,80.47,54090.0,64.9241,64.9806,64.8918,64.9644,54090.0
2017-07-28 13:00:00,80.47,80.5,80.37,80.43,55827.0,64.9644,64.9886,64.8837,64.9321,55827.0
2017-07-28 13:10:00,80.44,80.46,80.38,80.46,70256.0,64.9402,64.9563,64.8918,64.9563,70256.0
2017-07-28 13:20:00,80.46,80.51,80.44,80.5,65655.0,64.9563,64.9967,64.9402,64.9886,65655.0
2017-07-28 13:30:00,80.5,80.56,80.49,80.56,39203.0,64.9886,65.0371,64.9806,65.0371,39203.0
2017-07-28 13:40:00,80.56,80.64,80.56,80.61,45537.0,65.0371,65.1017,65.0371,65.0774,45537.0
2017-07-28 13:50:00,80.61,80.72,80.6,80.64,50365.0,65.0774,65.1662,65.0694,65.1017,50365.0
2017-07-28 14:00:00,80.64,80.85,80.63,80.82,57858.0,65.1017,65.2712,65.0936,65.247,57858.0
2017-07-28 14:10:00,80.82,80.89,80.78,80.86,76917.0,65.247,65.3035,65.2147,65.2793,76917.0
2017-07-28 14:20:00,80.87,80.92,80.83,80.89,80905.0,65.2873,65.3277,65.2551,65.3035,80905.0
2017-07-28 14:30:00,80.88,81.04,80.88,80.94,88774.0,65.2954,65.4246,65.2954,65.3439,88774.0
2017-07-28 14:40:00,80.94,80.94,80.85,80.88,64011.0,65.3439,65.3439,65.2712,65.2954,64011.0
2017-07-28 14:50:00,80.88,80.93,80.85,80.89,60896.0,65.2954,65.3358,65.2712,65.3035,60896.0
2017-07-28 15:00:00,80.89,80.94,80.84,80.84,75122.0,65.3035,65.3439,65.2631,65.2631,75122.0
2017-07-28 15:10:00,80.84,80.84,80.68,80.69,85956.0,65.2631,65.2631,65.134,65.142,85956.0
2017-07-28 15:20:00,80.7,80.71,80.56,80.57,140381.0,65.1501,65.1582,65.0371,65.0452,140381.0
2017-07-28 15:30:00,80.57,80.7,80.57,80.61,116218.0,65.0452,65.1501,65.0452,65.0774,116218.0
2017-07-28 15:40:00,80.61,80.7,80.61,80.69,177196.0,65.0774,65.1501,65.0774,65.142,177196.0
2017-07-28 15:50:00,80.69,80.79,80.66,80.72,489733.0,65.142,65.2228,65.1178,65.1662,489733.0
2017-07-31 09:30:00,80.83,81.02,80.78,80.95,139138.0,65.2551,65.4084,65.2147,65.3519,139138.0
2017-07-31 09:40:00,80.94,81.05,80.94,81.0,70876.0,65.3439,65.4327,65.3439,65.3923,70876.0
2017-07-31 09:50:00,81.0,81.14,80.96,80.99,84790.0,65.3923,65.5053,65.36,65.3842,84790.0
2017-07-31 10:00:00,80.99,81.16,80.94,81.15,127233.0,65.3842,65.5215,65.3439,65.5134,127233.0
2017-07-31 10:10:00,81.15,81.18,81.07,81.11,83105.0,65.5134,65.5376,65.4488,65.4811,83105.0
2017-07-31 10:20:00,81.11,81.15,81.05,81.08,85335.0,65.4811,65.5134,65.4327,65.4569,85335.0
2017-07-31 10:30:00,81.07,81.11,80.99,81.04,140181.0,65.4488,65.4811,65.3842,65.4246,140181.0
2017-07-31 10:40:00,81.04,81.14,81.01,81.08,87397.0,65.4246,65.5053,65.4004,65.4569,87397.0
2017-07-31 10:50:00,81.07,81.13,81.0,81.07,73294.0,65.4488,65.4972,65.3923,65.4488,73294.0
2017-07-31 11:00:00,81.07,81.31,81.07,81.3,62680.0,65.4488,65.6426,65.4488,65.6345,62680.0
2017-07-31 11:10:00,81.32,81.34,81.25,81.27,42845.0,65.6506,65.6668,65.5941,65.6103,42845.0
2017-07-31 11:20:00,81.26,81.4,81.24,81.38,48776.0,65.6022,65.7152,65.5861,65.6991,48776.0
2017-07-31 11:30:00,81.38,81.51,81.38,81.5,44641.0,65.6991,65.804,65.6991,65.796,44641.0
2017-07-31 11:40:00,81.51,81.55,81.49,81.51,61744.0,65.804,65.8363,65.7879,65.804,61744.0
2017-07-31 11:50:00,81.5,81.58,81.48,81.52,54096.0,65.796,65.8605,65.7798,65.8121,54096.0
2017-07-31 12:00:00,81.52,81.53,81.44,81.53,108365.0,65.8121,65.8202,65.7475,65.8202,108365.0
2017-07-31 12:10:00,81.52,81.62,81.49,81.61,75599.0,65.8121,65.8928,65.7879,65.8848,75599.0
2017-07-31 12:20:00,81.62,81.62,81.54,81.58,35107.0,65.8928,65.8928,65.8282,65.8605,35107.0
2017-07-31 12:30:00,81.59,81.61,81.55,81.55,29845.0,65.8686,65.8848,65.8363,65.8363,29845.0
2017-07-31 12:40:00,81.55,81.6,81.5,81.5,50867.0,65.8363,65.8767,65.796,65.796,50867.0
2017-07-31 12:50:00,81.5,81.55,81.49,81.52,41006.0,65.796,65.8363,65.7879,65.8121,41006.0
2017-07-31 13:00:00,81.51,81.56,81.47,81.51,64174.0,65.804,65.8444,65.7717,65.804,64174.0
2017-07-31 13:10:00,81.51,81.52,81.4,81.45,57807.0,65.804,65.8121,65.7152,65.7556,57807.0
2017-07-31 13:20:00,81.45,81.48,81.42,81.45,43809.0,65.7556,65.7798,65.7314,65.7556,43809.0
2017-07-31 13:30:00,81.45,81.47,81.39,81.4,102288.0,65.7556,65.7717,65.7071,65.7152,102288.0
2017-07-31 13:40:00,81.38,81.5,81.33,81.45,87157.0,65.6991,65.796,65.6587,65.7556,87157.0
2017-07-31 13:50:00,81.46,81.55,81.45,81.5,44159.0,65.7637,65.8363,65.7556,65.796,44159.0
2017-07-31 14:00:00,81.51,81.53,81.43,81.45,67823.0,65.804,65.8202,65.7394,65.7556,67823.0
2017-07-31 14:10:00,81.45,81.66,81.44,81.65,57607.0,65.7556,65.9251,65.7475,65.917,57607.0
2017-07-31 14:20:00,81.65,81.66,81.49,81.52,53950.0,65.917,65.9251,65.7879,65.8121,53950.0
2017-07-31 14:30:00,81.51,81.55,81.48,81.5,94273.0,65.804,65.8363,65.7798,65.796,94273.0
2017-07-31 14:40:00,81.5,81.64,81.49,81.64,53441.0,65.796,65.909,65.7879,65.909,53441.0
2017-07-31 14:50:00,81.64,81.65,81.42,81.47,158798.0,65.909,65.917,65.7314,65.7717,158798.0
2017-07-31 15:00:00,81.48,81.57,81.47,81.49,152905.0,65.7798,65.8525,65.7717,65.7879,152905.0
2017-07-31 15:10:00,81.49,81.55,81.44,81.55,160444.0,65.7879,65.8363,65.7475,65.8363,160444.0
2017-07-31 15:20:00,81.55,81.55,81.5,81.52,75833.0,65.8363,65.8363,65.796,65.8121,75833.0
2017-07-31 15:30:00,81.52,81.54,81.5,81.52,101514.0,65.8121,65.8282,65.796,65.8121,101514.0
2017-07-31 15:40:00,81.53,81.54,81.49,81.5,148247.0,65.8202,65.8282,65.7879,65.796,148247.0
2017-07-31 15:50:00,81.5,81.5,81.15,81.41,601539.0,65.796,65.796,65.5134,65.7233,601539.0
2017-08-01 09:30:00,81.6,81.66,81.02,81.54,206388.0,65.8767,65.9251,65.4084,65.8282,206388.0
2017-08-01 09:40:00,81.52,81.61,81.42,81.61,57045.0,65.8121,65.8848,65.7314,65.8848,57045.0
2017-08-01 09:50:00,81.62,81.77,81.49,81.69,82668.0,65.8928,66.0139,65.7879,65.9493,82668.0
2017-08-01 10:00:00,81.7,81.79,81.61,81.62,46387.0,65.9574,66.0301,65.8848,65.8928,46387.0
2017-08-01 10:10:00,81.63,81.72,81.57,81.6,56580.0,65.9009,65.9736,65.8525,65.8767,56580.0
2017-08-01 10:20:00,81.59,81.59,81.38,81.45,68757.0,65.8686,65.8686,65.6991,65.7556,68757.0
2017-08-01 10:30:00,81.45,81.54,81.45,81.51,39330.0,65.7556,65.8282,65.7556,65.804,39330.0
2017-08-01 10:40:00,81.51,81.69,81.44,81.69,60290.0,65.804,65.9493,65.7475,65.9493,60290.0
2017-08-01 10:50:00,81.69,81.84,81.67,81.71,61180.0,65.9493,66.0704,65.9332,65.9655,61180.0
2017-08-01 11:00:00,81.69,81.72,81.56,81.58,72475.0,65.9493,65.9736,65.8444,65.8605,72475.0
2017-08-01 11:10:00,81.57,81.58,81.49,81.5,66547.0,65.8525,65.8605,65.7879,65.796,66547.0
2017-08-01 11:20:00,81.51,81.64,81.49,81.62,78826.0,65.804,65.909,65.7879,65.8928,78826.0
2017-08-01 11:30:00,81.62,81.73,81.61,81.68,57797.0,65.8928,65.9816,65.8848,65.9413,57797.0
2017-08-01 11:40:00,81.68,81.68,81.58,81.6,67326.0,65.9413,65.9413,65.8605,65.8767,67326.0
2017-08-01 11:50:00,81.6,81.61,81.52,81.55,56837.0,65.8767,65.8848,65.8121,65.8363,56837.0
2017-08-01 12:00:00,81.55,81.56,81.49,81.53,64944.0,65.8363,65.8444,65.7879,65.8202,64944.0
2017-08-01 12:10:00,81.53,81.54,81.5,81.51,76646.0,65.8202,65.8282,65.796,65.804,76646.0
2017-08-01 12:20:00,81.51,81.52,81.5,81.5,103438.0,65.804,65.8121,65.796,65.796,103438.0
2017-08-01 12:30:00,81.5,81.51,81.37,81.4,40531.0,65.796,65.804,65.691,65.7152,40531.0
2017-08-01 12:40:00,81.4,81.44,81.38,81.42,29907.0,65.7152,65.7475,65.6991,65.7314,29907.0
2017-08-01 12:50:00,81.43,81.53,81.43,81.49,89407.0,65.7394,65.8202,65.7394,65.7879,89407.0
2017-08-01 13:00:00,81.5,81.54,81.5,81.51,41026.0,65.796,65.8282,65.796,65.804,41026.0
2017-08-01 13:10:00,81.51,81.54,81.49,81.5,38934.0,65.804,65.8282,65.7879,65.796,38934.0
2017-08-01 13:20:00,81.5,81.52,81.41,81.51,67610.0,65.796,65.8121,65.7233,65.804,67610.0
2017-08-01 13:30:00,81.51,81.6,81.5,81.54,46410.0,65.804,65.8767,65.796,65.8282,46410.0
2017-08-01 13:40:00,81.55,81.58,81.52,81.57,29827.0,65.8363,65.8605,65.8121,65.8525,29827.0
2017-08-01 13:50:00,81.58,81.58,81.51,81.54,32614.0,65.8605,65.8605,65.804,65.8282,32614.0
2017-08-01 14:00:00,81.53,81.54,81.49,81.51,43851.0,65.8202,65.8282,65.7879,65.804,43851.0
2017-08-01 14:10:00,81.51,81.54,81.5,81.52,36210.0,65.804,65.8282,65.796,65.8121,36210.0
2017-08-01 14:20:00,81.53,81.55,81.51,81.52,36644.0,65.8202,65.8363,65.804,65.8121,36644.0
2017-08-01 14:30:00,81.51,81.69,81.51,81.68,31247.0,65.804,65.9493,65.804,65.9413,31247.0
2017-08-01 14:40:00,81.67,81.68,81.62,81.62,46968.0,65.9332,65.9413,65.8928,65.8928,46968.0
2017-08-01 14:50:00,81.62,81.69,81.59,81.67,39382.0,65.8928,65.9493,65.8686,65.9332,39382.0
2017-08-01 15:00:00,81.67,81.7,81.61,81.67,67837.0,65.9332,65.9574,65.8848,65.9332,67837.0
2017-08-01 15:10:00,81.67,81.75,81.66,81.71,52863.0,65.9332,65.9978,65.9251,65.9655,52863.0
2017-08-01 15:20:00,81.71,81.74,81.69,81.73,69932.0,65.9655,65.9897,65.9493,65.9816,69932.0
2017-08-01 15:30:00,81.74,81.75,81.63,81.71,124408.0,65.9897,65.9978,65.9009,65.9655,124408.0
2017-08-01 15:40:00,81.71,81.71,81.64,81.64,99983.0,65.9655,65.9655,65.909,65.909,99983.0
2017-08-01 15:50:00,81.65,81.73,81.62,81.71,241532.0,65.917,65.9816,65.8928,65.9655,241532.0
2017-08-02 09:30:00,82.01,82.01,81.6,81.68,158395.0,66.2077,66.2077,65.8767,65.9413,158395.0
2017-08-02 09:40:00,81.69,81.7,81.34,81.51,45847.0,65.9493,65.9574,65.6668,65.804,45847.0
2017-08-02 09:50:00,81.51,81.7,81.5,81.53,37174.0,65.804,65.9574,65.796,65.8202,37174.0
2017-08-02 10:00:00,81.54,81.64,81.52,81.63,40849.0,65.8282,65.909,65.8121,65.9009,40849.0
2017-08-02 10:10:00,81.62,81.65,81.3,81.37,109604.0,65.8928,65.917,65.6345,65.691,109604.0
2017-08-02 10:20:00,81.37,81.4,80.94,81.03,90559.0,65.691,65.7152,65.3439,65.4165,90559.0
2017-08-02 10:30:00,81.02,81.11,80.91,81.08,50030.0,65.4084,65.4811,65.3196,65.4569,50030.0
2017-08-02 10:40:00,81.06,81.06,80.74,80.89,45935.0,65.4407,65.4407,65.1824,65.3035,45935.0
2017-08-02 10:50:00,80.9,81.02,80.74,80.8,75683.0,65.3116,65.4084,65.1824,65.2308,75683.0
2017-08-02 11:00:00,80.81,80.93,80.69,80.76,41120.0,65.2389,65.3358,65.142,65.1985,41120.0
2017-08-02 11:10:00,80.77,80.87,80.73,80.76,39346.0,65.2066,65.2873,65.1743,65.1985,39346.0
2017-08-02 11:20:00,80.76,80.84,80.72,80.78,34037.0,65.1985,65.2631,65.1662,65.2147,34037.0
2017-08-02 11:30:00,80.78,80.92,80.75,80.9,55651.0,65.2147,65.3277,65.1905,65.3116,55651.0
2017-08-02 11:40:00,80.9,80.91,80.75,80.77,29075.0,65.3116,65.3196,65.1905,65.2066,29075.0
2017-08-02 11:50:00,80.75,80.83,80.72,80.77,36683.0,65.1905,65.2551,65.1662,65.2066,36683.0
2017-08-02 12:00:00,80.76,80.85,80.74,80.8,28671.0,65.1985,65.2712,65.1824,65.2308,28671.0
2017-08-02 12:10:00,80.8,80.84,80.77,80.8,29945.0,65.2308,65.2631,65.2066,65.2308,29945.0
2017-08-02 12:20:00,80.8,80.82,80.7,80.7,24463.0,65.2308,65.247,65.1501,65.1501,24463.0
2017-08-02 12:30:00,80.73,80.74,80.64,80.7,38205.0,65.1743,65.1824,65.1017,65.1501,38205.0
2017-08-02 12:40:00,80.7,80.77,80.69,80.77,14568.0,65.1501,65.2066,65.142,65.2066,14568.0
2017-08-02 12:50:00,80.76,80.82,80.68,80.77,16496.0,65.1985,65.247,65.134,65.2066,16496.0
2017-08-02 13:00:00,80.77,80.78,80.64,80.7,27454.0,65.2066,65.2147,65.1017,65.1501,27454.0
2017-08-02 13:10:00,80.71,80.83,80.7,80.82,16153.0,65.1582,65.2551,65.1501,65.247,16153.0
2017-08-02 13:20:00,80.82,81.01,80.8,81.0,41744.0,65.247,65.4004,65.2308,65.3923,41744.0
2017-08-02 13:30:00,81.02,81.05,80.97,81.05,19478.0,65.4084,65.4327,65.3681,65.4327,19478.0
2017-08-02 13:40:00,81.06,81.34,81.06,81.27,54116.0,65.4407,65.6668,65.4407,65.6103,54116.0
2017-08-02 13:50:00,81.29,81.4,81.28,81.35,77396.0,65.6264,65.7152,65.6183,65.6749,77396.0
2017-08-02 14:00:00,81.34,81.37,81.26,81.29,33794.0,65.6668,65.691,65.6022,65.6264,33794.0
2017-08-02 14:10:00,81.28,81.37,81.23,81.37,29676.0,65.6183,65.691,65.578,65.691,29676.0
2017-08-02 14:20:00,81.34,81.45,81.33,81.4,80234.0,65.6668,65.7556,65.6587,65.7152,80234.0
2017-08-02 14:30:00,81.39,81.51,81.38,81.43,34901.0,65.7071,65.804,65.6991,65.7394,34901.0
2017-08-02 14:40:00,81.43,81.47,81.41,81.43,36052.0,65.7394,65.7717,65.7233,65.7394,36052.0
2017-08-02 14:50:00,81.44,81.45,81.36,81.45,33681.0,65.7475,65.7556,65.6829,65.7556,33681.0
2017-08-02 15:00:00,81.46,81.5,81.37,81.38,31316.0,65.7637,65.796,65.691,65.6991,31316.0
2017-08-02 15:10:00,81.39,81.4,81.24,81.25,32054.0,65.7071,65.7152,65.5861,65.5941,32054.0
2017-08-02 15:20:00,81.24,81.28,81.18,81.21,29982.0,65.5861,65.6183,65.5376,65.5618,29982.0
2017-08-02 15:30:00,81.2,81.2,81.08,81.15,48395.0,65.5538,65.5538,65.4569,65.5134,48395.0
2017-08-02 15:40:00,81.14,81.22,81.11,81.22,53079.0,65.5053,65.5699,65.4811,65.5699,53079.0
2017-08-02 15:50:00,81.21,81.39,81.2,81.27,343504.0,65.5618,65.7071,65.5538,65.6103,343504.0
2017-08-03 09:30:00,81.3,81.63,81.06,81.57,74048.0,65.6345,65.9009,65.4407,65.8525,74048.0
2017-08-03 09:40:00,81.56,81.73,81.51,81.63,61861.0,65.8444,65.9816,65.804,65.9009,61861.0
2017-08-03 09:50:00,81.66,81.67,81.1,81.26,33021.0,65.9251,65.9332,65.473,65.6022,33021.0
2017-08-03 10:00:00,81.2,81.39,81.05,81.13,61095.0,65.5538,65.7071,65.4327,65.4972,61095.0
2017-08-03 10:10:00,81.12,81.23,81.0,81.09,31154.0,65.4892,65.578,65.3923,65.465,31154.0
2017-08-03 10:20:00,81.1,81.27,81.1,81.25,47771.0,65.473,65.6103,65.473,65.5941,47771.0
2017-08-03 10:30:00,81.25,81.32,81.1,81.11,62928.0,65.5941,65.6506,65.473,65.4811,62928.0
2017-08-03 10:40:00,81.12,81.25,81.09,81.16,44763.0,65.4892,65.5941,65.465,65.5215,44763.0
2017-08-03 10:50:00,81.16,81.25,81.15,81.24,25725.0,65.5215,65.5941,65.5134,65.5861,25725.0
2017-08-03 11:00:00,81.24,81.42,81.18,81.42,24514.0,65.5861,65.7314,65.5376,65.7314,24514.0
2017-08-03 11:10:00,81.42,81.44,81.25,81.3,35153.0,65.7314,65.7475,65.5941,65.6345,35153.0
2017-08-03 11:20:00,81.27,81.37,81.27,81.34,25568.0,65.6103,65.691,65.6103,65.6668,25568.0
2017-08-03 11:30:00,81.34,81.34,81.25,81.29,22017.0,65.6668,65.6668,65.5941,65.6264,22017.0
2017-08-03 11:40:00,81.28,81.31,81.15,81.15,23021.0,65.6183,65.6426,65.5134,65.5134,23021.0
2017-08-03 11:50:00,81.15,81.23,81.1,81.12,28847.0,65.5134,65.578,65.473,65.4892,28847.0
2017-08-03 12:00:00,81.11,81.27,81.11,81.19,19918.0,65.4811,65.6103,65.4811,65.5457,19918.0
2017-08-03 12:10:00,81.19,81.3,81.16,81.29,20148.0,65.5457,65.6345,65.5215,65.6264,20148.0
2017-08-03 12:20:00,81.29,81.36,81.24,81.31,25220.0,65.6264,65.6829,65.5861,65.6426,25220.0
2017-08-03 12:30:00,81.33,81.35,81.28,81.3,18588.0,65.6587,65.6749,65.6183,65.6345,18588.0
2017-08-03 12:40:00,81.3,81.32,81.26,81.3,16778.0,65.6345,65.6506,65.6022,65.6345,16778.0
2017-08-03 12:50:00,81.32,81.36,81.27,81.28,33055.0,65.6506,65.6829,65.6103,65.6183,33055.0
2017-08-03 13:00:00,81.27,81.27,81.22,81.22,17062.0,65.6103,65.6103,65.5699,65.5699,17062.0
2017-08-03 13:10:00,81.22,81.23,81.16,81.18,20798.0,65.5699,65.578,65.5215,65.5376,20798.0
2017-08-03 13:20:00,81.18,81.2,80.98,81.0,59898.0,65.5376,65.5538,65.3761,65.3923,59898.0
2017-08-03 13:30:00,81.0,81.1,80.96,81.06,41449.0,65.3923,65.473,65.36,65.4407,41449.0
2017-08-03 13:40:00,81.06,81.13,81.06,81.08,24714.0,65.4407,65.4972,65.4407,65.4569,24714.0
2017-08-03 13:50:00,81.08,81.15,81.05,81.1,54577.0,65.4569,65.5134,65.4327,65.473,54577.0
2017-08-03 14:00:00,81.09,81.26,81.07,81.26,78034.0,65.465,65.6022,65.4488,65.6022,78034.0
2017-08-03 14:10:00,81.26,81.28,81.2,81.25,96878.0,65.6022,65.6183,65.5538,65.5941,96878.0
2017-08-03 14:20:00,81.24,81.39,81.23,81.38,60148.0,65.5861,65.7071,65.578,65.6991,60148.0
2017-08-03 14:30:00,81.36,81.49,81.36,81.46,40572.0,65.6829,65.7879,65.6829,65.7637,40572.0
2017-08-03 14:40:00,81.46,81.47,81.37,81.39,58121.0,65.7637,65.7717,65.691,65.7071,58121.0
2017-08-03 14:50:00,81.39,81.39,81.3,81.33,26769.0,65.7071,65.7071,65.6345,65.6587,26769.0
2017-08-03 15:00:00,81.33,81.34,81.31,81.34,40295.0,65.6587,65.6668,65.6426,65.6668,40295.0
2017-08-03 15:10:00,81.33,81.57,81.32,81.57,64369.0,65.6587,65.8525,65.6506,65.8525,64369.0
2017-08-03 15:20:00,81.58,81.61,81.49,81.51,45598.0,65.8605,65.8848,65.7879,65.804,45598.0
2017-08-03 15:30:00,81.51,81.51,81.19,81.29,103015.0,65.804,65.804,65.5457,65.6264,103015.0
2017-08-03 15:40:00,81.29,81.35,81.22,81.34,110180.0,65.6264,65.6749,65.5699,65.6668,110180.0
2017-08-03 15:50:00,81.34,81.4,81.31,81.37,225757.0,65.6668,65.7152,65.6426,65.691,225757.0
2017-08-04 09:30:00,81.63,81.64,81.29,81.44,93363.0,65.9009,65.909,65.6264,65.7475,93363.0
2017-08-04 09:40:00,81.45,81.69,81.33,81.59,43590.0,65.7556,65.9493,65.6587,65.8686,43590.0
2017-08-04 09:50:00,81.59,81.65,81.52,81.55,63096.0,65.8686,65.917,65.8121,65.8363,63096.0
2017-08-04 10:00:00,81.55,81.59,81.34,81.35,36882.0,65.8363,65.8686,65.6668,65.6749,36882.0
2017-08-04 10:10:00,81.34,81.67,81.34,81.65,27557.0,65.6668,65.9332,65.6668,65.917,27557.0
2017-08-04 10:20:00,81.65,81.76,81.61,81.75,25936.0,65.917,66.0059,65.8848,65.9978,25936.0
2017-08-04 10:30:00,81.75,81.76,81.66,81.74,34700.0,65.9978,66.0059,65.9251,65.9897,34700.0
2017-08-04 10:40:00,81.73,81.85,81.7,81.84,27783.0,65.9816,66.0785,65.9574,66.0704,27783.0
2017-08-04 10:50:00,81.84,81.87,81.7,81.75,32171.0,66.0704,66.0947,65.9574,65.9978,32171.0
2017-08-04 11:00:00,81.78,81.86,81.72,81.76,45868.0,66.022,66.0866,65.9736,66.0059,45868.0
2017-08-04 11:10:00,81.75,81.95,81.75,81.95,28211.0,65.9978,66.1592,65.9978,66.1592,28211.0
2017-08-04 11:20:00,81.95,81.96,81.82,81.85,21501.0,66.1592,66.1673,66.0543,66.0785,21501.0
2017-08-04 11:30:00,81.85,81.9,81.77,81.82,28792.0,66.0785,66.1189,66.0139,66.0543,28792.0
2017-08-04 11:40:00,81.83,81.95,81.83,81.87,31420.0,66.0624,66.1592,66.0624,66.0947,31420.0
2017-08-04 11:50:00,81.87,81.89,81.72,81.81,29273.0,66.0947,66.1108,65.9736,66.0462,29273.0
2017-08-04 12:00:00,81.81,81.82,81.72,81.79,38062.0,66.0462,66.0543,65.9736,66.0301,38062.0
2017-08-04 12:10:00,81.8,81.82,81.66,81.67,29040.0,66.0381,66.0543,65.9251,65.9332,29040.0
2017-08-04 12:20:00,81.67,81.67,81.61,81.62,27186.0,65.9332,65.9332,65.8848,65.8928,27186.0
2017-08-04 12:30:00,81.62,81.65,81.47,81.55,41597.0,65.8928,65.917,65.7717,65.8363,41597.0
2017-08-04 12:40:00,81.56,81.57,81.47,81.57,18491.0,65.8444,65.8525,65.7717,65.8525,18491.0
2017-08-04 12:50:00,81.57,81.61,81.51,81.51,25581.0,65.8525,65.8848,65.804,65.804,25581.0
2017-08-04 13:00:00,81.5,81.55,81.37,81.48,28005.0,65.796,65.8363,65.691,65.7798,28005.0
2017-08-04 13:10:00,81.47,81.49,81.44,81.48,20895.0,65.7717,65.7879,65.7475,65.7798,20895.0
2017-08-04 13:20:00,81.46,81.51,81.43,81.43,67633.0,65.7637,65.804,65.7394,65.7394,67633.0
2017-08-04 13:30:00,81.43,81.46,81.39,81.4,19434.0,65.7394,65.7637,65.7071,65.7152,19434.0
2017-08-04 13:40:00,81.4,81.52,81.35,81.52,32595.0,65.7152,65.8121,65.6749,65.8121,32595.0
2017-08-04 13:50:00,81.53,81.58,81.49,81.54,23588.0,65.8202,65.8605,65.7879,65.8282,23588.0
2017-08-04 14:00:00,81.53,81.63,81.51,81.61,21068.0,65.8202,65.9009,65.804,65.8848,21068.0
2017-08-04 14:10:00,81.61,81.64,81.58,81.62,29089.0,65.8848,65.909,65.8605,65.8928,29089.0
2017-08-04 14:20:00,81.62,81.63,81.46,81.47,28079.0,65.8928,65.9009,65.7637,65.7717,28079.0
2017-08-04 14:30:00,81.46,81.5,81.44,81.46,23260.0,65.7637,65.796,65.7475,65.7637,23260.0
2017-08-04 14:40:00,81.45,81.55,81.43,81.55,24140.0,65.7556,65.8363,65.7394,65.8363,24140.0
2017-08-04 14:50:00,81.55,81.57,81.51,81.51,31285.0,65.8363,65.8525,65.804,65.804,31285.0
2017-08-04 15:00:00,81.51,81.51,81.46,81.48,48536.0,65.804,65.804,65.7637,65.7798,48536.0
2017-08-04 15:10:00,81.49,81.5,81.38,81.38,65667.0,65.7879,65.796,65.6991,65.6991,65667.0
2017-08-04 15:20:00,81.39,81.42,81.34,81.37,68122.0,65.7071,65.7314,65.6668,65.691,68122.0
2017-08-04 15:30:00,81.38,81.38,81.25,81.28,72175.0,65.6991,65.6991,65.5941,65.6183,72175.0
2017-08-04 15:40:00,81.28,81.37,81.25,81.26,78173.0,65.6183,65.691,65.5941,65.6022,78173.0
2017-08-04 15:50:00,81.27,81.45,81.26,81.42,315312.0,65.6103,65.7556,65.6022,65.7314,315312.0
2017-08-07 09:30:00,81.44,81.85,81.44,81.59,72767.0,65.7475,66.0785,65.7475,65.8686,72767.0
2017-08-07 09:40:00,81.59,81.71,81.55,81.57,53261.0,65.8686,65.9655,65.8363,65.8525,53261.0
2017-08-07 09:50:00,81.58,81.68,81.51,81.66,64999.0,65.8605,65.9413,65.804,65.9251,64999.0
2017-08-07 10:00:00,81.66,81.77,81.61,81.68,29233.0,65.9251,66.0139,65.8848,65.9413,29233.0
2017-08-07 10:10:00,81.71,81.72,81.54,81.59,23222.0,65.9655,65.9736,65.8282,65.8686,23222.0
2017-08-07 10:20:00,81.59,81.63,81.52,81.53,30830.0,65.8686,65.9009,65.8121,65.8202,30830.0
2017-08-07 10:30:00,81.54,81.69,81.51,81.68,40312.0,65.8282,65.9493,65.804,65.9413,40312.0
2017-08-07 10:40:00,81.68,81.76,81.56,81.72,70911.0,65.9413,66.0059,65.8444,65.9736,70911.0
2017-08-07 10:50:00,81.68,81.89,81.68,81.89,62952.0,65.9413,66.1108,65.9413,66.1108,62952.0
2017-08-07 11:00:00,81.88,82.08,81.84,82.0,158015.0,66.1027,66.2642,66.0704,66.1996,158015.0
2017-08-07 11:10:00,82.0,82.13,81.99,82.11,31092.0,66.1996,66.3046,66.1915,66.2884,31092.0
2017-08-07 11:20:00,82.13,82.17,82.11,82.13,48041.0,66.3046,66.3369,66.2884,66.3046,48041.0
2017-08-07 11:30:00,82.12,82.18,82.05,82.18,36623.0,66.2965,66.3449,66.24,66.3449,36623.0
2017-08-07 11:40:00,82.18,82.18,82.06,82.06,25278.0,66.3449,66.3449,66.248,66.248,25278.0
2017-08-07 11:50:00,82.05,82.06,81.98,82.05,43891.0,66.24,66.248,66.1835,66.24,43891.0
2017-08-07 12:00:00,82.04,82.14,82.0,82.02,69823.0,66.2319,66.3126,66.1996,66.2158,69823.0
2017-08-07 12:10:00,82.03,82.07,81.89,81.91,60496.0,66.2238,66.2561,66.1108,66.1269,60496.0
2017-08-07 12:20:00,81.92,82.0,81.92,81.94,20526.0,66.135,66.1996,66.135,66.1512,20526.0
2017-08-07 12:30:00,81.95,82.01,81.94,82.0,41580.0,66.1592,66.2077,66.1512,66.1996,41580.0
2017-08-07 12:40:00,82.0,82.03,81.97,81.97,15641.0,66.1996,66.2238,66.1754,66.1754,15641.0
2017-08-07 12:50:00,81.98,82.02,81.94,81.99,17490.0,66.1835,66.2158,66.1512,66.1915,17490.0
2017-08-07 13:00:00,82.01,82.01,81.97,81.99,15553.0,66.2077,66.2077,66.1754,66.1915,15553.0
2017-08-07 13:10:00,82.0,82.1,81.98,82.0,27733.0,66.1996,66.2803,66.1835,66.1996,27733.0
2017-08-07 13:20:00,82.01,82.06,81.99,82.04,20015.0,66.2077,66.248,66.1915,66.2319,20015.0
2017-08-07 13:30:00,82.04,82.06,82.01,82.05,19955.0,66.2319,66.248,66.2077,66.24,19955.0
2017-08-07 13:40:00,82.05,82.06,82.01,82.04,27580.0,66.24,66.248,66.2077,66.2319,27580.0
2017-08-07 13:50:00,82.04,82.05,81.99,82.05,34031.0,66.2319,66.24,66.1915,66.24,34031.0
2017-08-07 14:00:00,82.05,82.07,81.98,82.04,45054.0,66.24,66.2561,66.1835,66.2319,45054.0
2017-08-07 14:10:00,82.04,82.06,81.99,82.0,35533.0,66.2319,66.248,66.1915,66.1996,35533.0
2017-08-07 14:20:00,82.0,82.03,81.98,82.03,30502.0,66.1996,66.2238,66.1835,66.2238,30502.0
2017-08-07 14:30:00,82.03,82.07,82.0,82.07,52889.0,66.2238,66.2561,66.1996,66.2561,52889.0
2017-08-07 14:40:00,82.08,82.09,82.0,82.04,26319.0,66.2642,66.2723,66.1996,66.2319,26319.0
2017-08-07 14:50:00,82.04,82.07,82.03,82.04,24025.0,66.2319,66.2561,66.2238,66.2319,24025.0
2017-08-07 15:00:00,82.04,82.08,82.0,82.08,43056.0,66.2319,66.2642,66.1996,66.2642,43056.0
2017-08-07 15:10:00,82.08,82.1,82.01,82.07,70810.0,66.2642,66.2803,66.2077,66.2561,70810.0
2017-08-07 15:20:00,82.08,82.12,82.04,82.12,63041.0,66.2642,66.2965,66.2319,66.2965,63041.0
2017-08-07 15:30:00,82.12,82.13,82.01,82.06,66816.0,66.2965,66.3046,66.2077,66.248,66816.0
2017-08-07 15:40:00,82.06,82.16,82.05,82.12,85442.0,66.248,66.3288,66.24,66.2965,85442.0
2017-08-07 15:50:00,82.12,82.2,82.09,82.17,260218.0,66.2965,66.3611,66.2723,66.3369,260218.0
2017-08-08 09:30:00,81.99,82.16,81.89,82.07,135360.0,66.1915,66.3288,66.1108,66.2561,135360.0
2017-08-08 09:40:00,82.06,82.19,81.93,82.16,87023.0,66.248,66.353,66.1431,66.3288,87023.0
2017-08-08 09:50:00,82.15,82.56,82.13,82.4,140810.0,66.3207,66.6517,66.3046,66.5225,140810.0
2017-08-08 10:00:00,82.4,82.59,82.33,82.59,100057.0,66.5225,66.6759,66.466,66.6759,100057.0
2017-08-08 10:10:00,82.59,82.59,82.33,82.48,104836.0,66.6759,66.6759,66.466,66.5871,104836.0
2017-08-08 10:20:00,82.48,82.56,82.29,82.32,137605.0,66.5871,66.6517,66.4337,66.4579,137605.0
2017-08-08 10:30:00,82.33,82.81,82.31,82.69,150968.0,66.466,66.8535,66.4499,66.7567,150968.0
2017-08-08 10:40:00,82.7,82.79,82.64,82.64,95331.0,66.7647,66.8374,66.7163,66.7163,95331.0
2017-08-08 10:50:00,82.64,82.95,82.64,82.91,156894.0,66.7163,66.9666,66.7163,66.9343,156894.0
2017-08-08 11:00:00,82.91,82.91,82.75,82.86,99290.0,66.9343,66.9343,66.8051,66.8939,99290.0
2017-08-08 11:10:00,82.86,83.26,82.82,83.07,316026.0,66.8939,67.2168,66.8616,67.0634,316026.0
2017-08-08 11:20:00,83.07,83.29,83.02,83.28,290167.0,67.0634,67.241,67.0231,67.233,290167.0
2017-08-08 11:30:00,83.26,83.57,83.08,83.17,389751.0,67.2168,67.4671,67.0715,67.1442,389751.0
2017-08-08 11:40:00,83.14,83.54,83.11,83.46,272440.0,67.1199,67.4429,67.0957,67.3783,272440.0
2017-08-08 11:50:00,83.49,83.52,83.33,83.46,138650.0,67.4025,67.4267,67.2733,67.3783,138650.0
2017-08-08 12:00:00,83.46,83.66,83.41,83.66,227002.0,67.3783,67.5397,67.3379,67.5397,227002.0
2017-08-08 12:10:00,83.64,83.69,83.51,83.53,163755.0,67.5236,67.564,67.4186,67.4348,163755.0
2017-08-08 12:20:00,83.52,83.63,83.49,83.59,150437.0,67.4267,67.5155,67.4025,67.4832,150437.0
2017-08-08 12:30:00,83.59,83.6,83.34,83.34,150291.0,67.4832,67.4913,67.2814,67.2814,150291.0
2017-08-08 12:40:00,83.34,83.44,83.32,83.44,174464.0,67.2814,67.3621,67.2653,67.3621,174464.0
2017-08-08 12:50:00,83.44,83.49,83.11,83.15,156349.0,67.3621,67.4025,67.0957,67.128,156349.0
2017-08-08 13:00:00,83.15,83.36,83.11,83.35,198694.0,67.128,67.2976,67.0957,67.2895,198694.0
2017-08-08 13:10:00,83.31,83.45,83.29,83.42,107808.0,67.2572,67.3702,67.241,67.346,107808.0
2017-08-08 13:20:00,83.4,83.55,83.33,83.36,99849.0,67.3298,67.4509,67.2733,67.2976,99849.0
2017-08-08 13:30:00,83.34,83.4,83.26,83.3,102057.0,67.2814,67.3298,67.2168,67.2491,102057.0
2017-08-08 13:40:00,83.28,83.29,83.11,83.17,59106.0,67.233,67.241,67.0957,67.1442,59106.0
2017-08-08 13:50:00,83.16,83.28,83.14,83.27,50561.0,67.1361,67.233,67.1199,67.2249,50561.0
2017-08-08 14:00:00,83.28,83.35,83.2,83.3,58763.0,67.233,67.2895,67.1684,67.2491,58763.0
2017-08-08 14:10:00,83.29,83.33,83.07,83.09,75539.0,67.241,67.2733,67.0634,67.0796,75539.0
2017-08-08 14:20:00,83.08,83.11,82.99,83.11,55325.0,67.0715,67.0957,66.9988,67.0957,55325.0
2017-08-08 14:30:00,83.1,83.25,83.09,83.13,67149.0,67.0877,67.2087,67.0796,67.1119,67149.0
2017-08-08 14:40:00,83.13,83.17,82.94,82.97,88211.0,67.1119,67.1442,66.9585,66.9827,88211.0
2017-08-08 14:50:00,82.97,83.06,82.95,82.98,64306.0,66.9827,67.0554,66.9666,66.9908,64306.0
2017-08-08 15:00:00,82.99,83.06,82.91,82.96,59657.0,66.9988,67.0554,66.9343,66.9746,59657.0
2017-08-08 15:10:00,82.95,83.07,82.93,83.05,89732.0,66.9666,67.0634,66.9504,67.0473,89732.0
2017-08-08 15:20:00,83.04,83.06,82.57,82.64,143923.0,67.0392,67.0554,66.6598,66.7163,143923.0
2017-08-08 15:30:00,82.65,82.65,82.33,82.46,155480.0,66.7244,66.7244,66.466,66.571,155480.0
2017-08-08 15:40:00,82.47,82.58,82.35,82.51,225575.0,66.579,66.6678,66.4822,66.6113,225575.0
2017-08-08 15:50:00,82.5,82.59,82.34,82.44,502211.0,66.6033,66.6759,66.4741,66.5548,502211.0
2017-08-09 09:30:00,81.98,82.23,81.71,81.85,168076.0,66.1835,66.3853,65.9655,66.0785,168076.0
2017-08-09 09:40:00,81.85,81.94,81.44,81.55,117118.0,66.0785,66.1512,65.7475,65.8363,117118.0
2017-08-09 09:50:00,81.55,81.78,81.46,81.69,118743.0,65.8363,66.022,65.7637,65.9493,118743.0
2017-08-09 10:00:00,81.7,81.79,81.44,81.52,110491.0,65.9574,66.0301,65.7475,65.8121,110491.0
2017-08-09 10:10:00,81.52,81.64,81.45,81.5,87411.0,65.8121,65.909,65.7556,65.796,87411.0
2017-08-09 10:20:00,81.51,81.63,81.38,81.4,97955.0,65.804,65.9009,65.6991,65.7152,97955.0
2017-08-09 10:30:00,81.4,81.95,81.39,81.95,133686.0,65.7152,66.1592,65.7071,66.1592,133686.0
2017-08-09 10:40:00,81.96,82.0,81.81,81.9,52163.0,66.1673,66.1996,66.0462,66.1189,52163.0
2017-08-09 10:50:00,81.92,82.0,81.81,81.81,60269.0,66.135,66.1996,66.0462,66.0462,60269.0
2017-08-09 11:00:00,81.81,81.95,81.74,81.8,103159.0,66.0462,66.1592,65.9897,66.0381,103159.0
2017-08-09 11:10:00,81.8,81.88,81.72,81.84,110406.0,66.0381,66.1027,65.9736,66.0704,110406.0
2017-08-09 11:20:00,81.85,82.0,81.84,81.94,78066.0,66.0785,66.1996,66.0704,66.1512,78066.0
2017-08-09 11:30:00,81.94,81.97,81.67,81.81,68874.0,66.1512,66.1754,65.9332,66.0462,68874.0
2017-08-09 11:40:00,81.81,81.86,81.69,81.79,79549.0,66.0462,66.0866,65.9493,66.0301,79549.0
2017-08-09 11:50:00,81.79,82.09,81.75,82.08,45040.0,66.0301,66.2723,65.9978,66.2642,45040.0
2017-08-09 12:00:00,82.07,82.19,81.99,82.0,35159.0,66.2561,66.353,66.1915,66.1996,35159.0
2017-08-09 12:10:00,81.99,82.08,81.99,82.06,34542.0,66.1915,66.2642,66.1915,66.248,34542.0
2017-08-09 12:20:00,82.07,82.11,82.0,82.04,140523.0,66.2561,66.2884,66.1996,66.2319,140523.0
2017-08-09 12:30:00,82.05,82.25,82.05,82.17,105799.0,66.24,66.4014,66.24,66.3369,105799.0
2017-08-09 12:40:00,82.18,82.22,82.04,82.04,47926.0,66.3449,66.3772,66.2319,66.2319,47926.0
2017-08-09 12:50:00,82.05,82.07,81.97,81.99,64894.0,66.24,66.2561,66.1754,66.1915,64894.0
2017-08-09 13:00:00,81.97,82.07,81.95,82.07,40883.0,66.1754,66.2561,66.1592,66.2561,40883.0
2017-08-09 13:10:00,82.06,82.14,82.0,82.03,20241.0,66.248,66.3126,66.1996,66.2238,20241.0
2017-08-09 13:20:00,82.04,82.13,82.03,82.08,19848.0,66.2319,66.3046,66.2238,66.2642,19848.0
2017-08-09 13:30:00,82.11,82.12,81.99,82.1,44331.0,66.2884,66.2965,66.1915,66.2803,44331.0
2017-08-09 13:40:00,82.1,82.13,81.97,82.0,49207.0,66.2803,66.3046,66.1754,66.1996,49207.0
2017-08-09 13:50:00,82.01,82.02,81.9,81.97,39802.0,66.2077,66.2158,66.1189,66.1754,39802.0
2017-08-09 14:00:00,81.98,82.04,81.96,81.99,43170.0,66.1835,66.2319,66.1673,66.1915,43170.0
2017-08-09 14:10:00,82.0,82.0,81.91,81.93,31309.0,66.1996,66.1996,66.1269,66.1431,31309.0
2017-08-09 14:20:00,81.92,81.94,81.83,81.87,41329.0,66.135,66.1512,66.0624,66.0947,41329.0
2017-08-09 14:30:00,81.88,81.88,81.74,81.79,68699.0,66.1027,66.1027,65.9897,66.0301,68699.0
2017-08-09 14:40:00,81.79,81.8,81.64,81.76,93203.0,66.0301,66.0381,65.909,66.0059,93203.0
2017-08-09 14:50:00,81.75,81.88,81.71,81.86,47732.0,65.9978,66.1027,65.9655,66.0866,47732.0
2017-08-09 15:00:00,81.86,81.9,81.78,81.82,35441.0,66.0866,66.1189,66.022,66.0543,35441.0
2017-08-09 15:10:00,81.81,82.02,81.8,82.0,49916.0,66.0462,66.2158,66.0381,66.1996,49916.0
2017-08-09 15:20:00,81.98,82.05,81.93,82.01,86844.0,66.1835,66.24,66.1431,66.2077,86844.0
2017-08-09 15:30:00,82.02,82.06,81.98,82.05,162552.0,66.2158,66.248,66.1835,66.24,162552.0
2017-08-09 15:40:00,82.05,82.21,82.04,82.19,142777.0,66.24,66.3691,66.2319,66.353,142777.0
2017-08-09 15:50:00,82.21,82.31,82.2,82.28,286053.0,66.3691,66.4499,66.3611,66.4257,286053.0
2017-08-10 09:30:00,81.8,81.94,81.39,81.81,94173.0,66.0381,66.1512,65.7071,66.0462,94173.0
2017-08-10 09:40:00,81.81,81.81,81.59,81.75,45677.0,66.0462,66.0462,65.8686,65.9978,45677.0
2017-08-10 09:50:00,81.75,82.0,81.74,81.81,87536.0,65.9978,66.1996,65.9897,66.0462,87536.0
2017-08-10 10:00:00,81.81,81.83,81.2,81.39,60155.0,66.0462,66.0624,65.5538,65.7071,60155.0
2017-08-10 10:10:00,81.38,81.4,81.18,81.36,48949.0,65.6991,65.7152,65.5376,65.6829,48949.0
2017-08-10 10:20:00,81.36,81.52,81.24,81.52,40977.0,65.6829,65.8121,65.5861,65.8121,40977.0
2017-08-10 10:30:00,81.53,81.74,81.52,81.72,47433.0,65.8202,65.9897,65.8121,65.9736,47433.0
2017-08-10 10:40:00,81.71,81.8,81.66,81.66,53808.0,65.9655,66.0381,65.9251,65.9251,53808.0
2017-08-10 10:50:00,81.66,81.68,81.53,81.65,28493.0,65.9251,65.9413,65.8202,65.917,28493.0
2017-08-10 11:00:00,81.65,81.71,81.55,81.69,32050.0,65.917,65.9655,65.8363,65.9493,32050.0
2017-08-10 11:10:00,81.7,81.71,81.56,81.57,48699.0,65.9574,65.9655,65.8444,65.8525,48699.0
2017-08-10 11:20:00,81.56,81.56,81.33,81.46,44590.0,65.8444,65.8444,65.6587,65.7637,44590.0
2017-08-10 11:30:00,81.47,81.54,81.42,81.51,31832.0,65.7717,65.8282,65.7314,65.804,31832.0
2017-08-10 11:40:00,81.52,81.52,81.14,81.26,137108.0,65.8121,65.8121,65.5053,65.6022,137108.0
2017-08-10 11:50:00,81.25,81.28,80.97,81.06,114521.0,65.5941,65.6183,65.3681,65.4407,114521.0
2017-08-10 12:00:00,81.05,81.2,80.97,81.14,43023.0,65.4327,65.5538,65.3681,65.5053,43023.0
2017-08-10 12:10:00,81.16,81.22,81.05,81.09,30454.0,65.5215,65.5699,65.4327,65.465,30454.0
2017-08-10 12:20:00,81.08,81.08,80.81,80.98,71505.0,65.4569,65.4569,65.2389,65.3761,71505.0
2017-08-10 12:30:00,80.98,81.0,80.6,80.74,71975.0,65.3761,65.3923,65.0694,65.1824,71975.0
2017-08-10 12:40:00,80.77,81.09,80.72,81.04,47536.0,65.2066,65.465,65.1662,65.4246,47536.0
2017-08-10 12:50:00,81.04,81.17,80.89,81.17,48818.0,65.4246,65.5295,65.3035,65.5295,48818.0
2017-08-10 13:00:00,81.16,81.25,81.08,81.11,286247.0,65.5215,65.5941,65.4569,65.4811,286247.0
2017-08-10 13:10:00,81.11,81.15,80.83,80.9,47248.0,65.4811,65.5134,65.2551,65.3116,47248.0
2017-08-10 13:20:00,80.88,81.06,80.88,81.03,49462.0,65.2954,65.4407,65.2954,65.4165,49462.0
2017-08-10 13:30:00,81.05,81.05,80.95,80.96,28475.0,65.4327,65.4327,65.3519,65.36,28475.0
2017-08-10 13:40:00,80.98,80.98,80.82,80.89,33035.0,65.3761,65.3761,65.247,65.3035,33035.0
2017-08-10 13:50:00,80.88,81.02,80.86,81.01,23481.0,65.2954,65.4084,65.2793,65.4004,23481.0
2017-08-10 14:00:00,81.01,81.03,80.92,81.02,79083.0,65.4004,65.4165,65.3277,65.4084,79083.0
2017-08-10 14:10:00,81.02,81.19,81.0,81.17,80664.0,65.4084,65.5457,65.3923,65.5295,80664.0
2017-08-10 14:20:00,81.15,81.22,80.99,81.22,101877.0,65.5134,65.5699,65.3842,65.5699,101877.0
2017-08-10 14:30:00,81.21,81.35,81.04,81.04,61196.0,65.5618,65.6749,65.4246,65.4246,61196.0
2017-08-10 14:40:00,81.04,81.07,80.92,81.07,62596.0,65.4246,65.4488,65.3277,65.4488,62596.0
2017-08-10 14:50:00,81.05,81.05,80.91,80.98,33921.0,65.4327,65.4327,65.3196,65.3761,33921.0
2017-08-10 15:00:00,80.97,81.05,80.83,80.92,57188.0,65.3681,65.4327,65.2551,65.3277,57188.0
2017-08-10 15:10:00,80.94,80.94,80.62,80.71,118396.0,65.3439,65.3439,65.0855,65.1582,118396.0
2017-08-10 15:20:00,80.71,80.73,80.6,80.72,99828.0,65.1582,65.1743,65.0694,65.1662,99828.0
2017-08-10 15:30:00,80.73,80.76,80.53,80.54,175742.0,65.1743,65.1985,65.0129,65.0209,175742.0
2017-08-10 15:40:00,80.55,80.71,80.52,80.54,237312.0,65.029,65.1582,65.0048,65.0209,237312.0
2017-08-10 15:50:00,80.53,80.57,80.28,80.35,640821.0,65.0129,65.0452,64.811,64.8675,640821.0
2017-08-11 09:30:00,80.58,80.97,80.43,80.61,186872.0,65.0532,65.3681,64.9321,65.0774,186872.0
2017-08-11 09:40:00,80.59,80.86,80.53,80.78,111877.0,65.0613,65.2793,65.0129,65.2147,111877.0
2017-08-11 09:50:00,80.79,81.1,80.75,81.1,161505.0,65.2228,65.473,65.1905,65.473,161505.0
2017-08-11 10:00:00,81.1,81.25,80.94,81.22,191593.0,65.473,65.5941,65.3439,65.5699,191593.0
2017-08-11 10:10:00,81.25,81.34,80.98,81.02,97461.0,65.5941,65.6668,65.3761,65.4084,97461.0
2017-08-11 10:20:00,80.99,81.1,80.96,81.05,40457.0,65.3842,65.473,65.36,65.4327,40457.0
2017-08-11 10:30:00,81.05,81.12,80.89,80.93,81271.0,65.4327,65.4892,65.3035,65.3358,81271.0
2017-08-11 10:40:00,80.92,81.17,80.92,80.99,71262.0,65.3277,65.5295,65.3277,65.3842,71262.0
2017-08-11 10:50:00,81.0,81.06,80.93,80.97,29711.0,65.3923,65.4407,65.3358,65.3681,29711.0
2017-08-11 11:00:00,80.97,80.98,80.84,80.92,27952.0,65.3681,65.3761,65.2631,65.3277,27952.0
2017-08-11 11:10:00,80.93,81.03,80.9,80.9,32725.0,65.3358,65.4165,65.3116,65.3116,32725.0
2017-08-11 11:20:00,80.89,80.9,80.72,80.75,41043.0,65.3035,65.3116,65.1662,65.1905,41043.0
2017-08-11 11:30:00,80.75,80.97,80.75,80.91,68364.0,65.1905,65.3681,65.1905,65.3196,68364.0
2017-08-11 11:40:00,80.92,81.02,80.86,80.9,149837.0,65.3277,65.4084,65.2793,65.3116,149837.0
2017-08-11 11:50:00,80.9,80.97,80.88,80.91,26095.0,65.3116,65.3681,65.2954,65.3196,26095.0
2017-08-11 12:00:00,80.91,81.05,80.88,81.01,94717.0,65.3196,65.4327,65.2954,65.4004,94717.0
2017-08-11 12:10:00,81.03,81.08,81.01,81.04,30538.0,65.4165,65.4569,65.4004,65.4246,30538.0
2017-08-11 12:20:00,81.04,81.13,80.88,80.9,116446.0,65.4246,65.4972,65.2954,65.3116,116446.0
2017-08-11 12:30:00,80.9,81.0,80.87,80.98,21030.0,65.3116,65.3923,65.2873,65.3761,21030.0
2017-08-11 12:40:00,80.97,81.12,80.93,81.06,28060.0,65.3681,65.4892,65.3358,65.4407,28060.0
2017-08-11 12:50:00,81.04,81.06,80.96,80.99,25023.0,65.4246,65.4407,65.36,65.3842,25023.0
2017-08-11 13:00:00,80.99,81.1,80.96,81.1,19737.0,65.3842,65.473,65.36,65.473,19737.0
2017-08-11 13:10:00,81.1,81.1,80.85,80.86,61549.0,65.473,65.473,65.2712,65.2793,61549.0
2017-08-11 13:20:00,80.86,80.94,80.85,80.89,18884.0,65.2793,65.3439,65.2712,65.3035,18884.0
2017-08-11 13:30:00,80.89,81.0,80.82,80.83,19861.0,65.3035,65.3923,65.247,65.2551,19861.0
2017-08-11 13:40:00,80.82,81.01,80.82,80.97,36276.0,65.247,65.4004,65.247,65.3681,36276.0
2017-08-11 13:50:00,80.96,80.97,80.9,80.96,19457.0,65.36,65.3681,65.3116,65.36,19457.0
2017-08-11 14:00:00,80.95,81.05,80.94,81.05,21039.0,65.3519,65.4327,65.3439,65.4327,21039.0
2017-08-11 14:10:00,81.04,81.2,80.99,81.07,79064.0,65.4246,65.5538,65.3842,65.4488,79064.0
2017-08-11 14:20:00,81.08,81.1,80.97,81.0,32330.0,65.4569,65.473,65.3681,65.3923,32330.0
2017-08-11 14:30:00,81.0,81.01,80.75,80.81,38848.0,65.3923,65.4004,65.1905,65.2389,38848.0
2017-08-11 14:40:00,80.82,80.97,80.82,80.89,53684.0,65.247,65.3681,65.247,65.3035,53684.0
2017-08-11 14:50:00,80.87,80.94,80.7,80.73,37913.0,65.2873,65.3439,65.1501,65.1743,37913.0
2017-08-11 15:00:00,80.76,80.86,80.76,80.82,42507.0,65.1985,65.2793,65.1985,65.247,42507.0
2017-08-11 15:10:00,80.82,80.84,80.71,80.76,60783.0,65.247,65.2631,65.1582,65.1985,60783.0
2017-08-11 15:20:00,80.75,80.99,80.75,80.91,54744.0,65.1905,65.3842,65.1905,65.3196,54744.0
2017-08-11 15:30:00,80.91,81.01,80.83,81.0,128163.0,65.3196,65.4004,65.2551,65.3923,128163.0
2017-08-11 15:40:00,81.0,81.0,80.86,80.91,160852.0,65.3923,65.3923,65.2793,65.3196,160852.0
2017-08-11 15:50:00,80.91,80.96,80.83,80.89,246775.0,65.3196,65.36,65.2551,65.3035,246775.0
2017-08-14 09:30:00,81.48,81.87,81.35,81.61,201399.0,65.7798,66.0947,65.6749,65.8848,201399.0
2017-08-14 09:40:00,81.61,82.11,81.44,82.09,141456.0,65.8848,66.2884,65.7475,66.2723,141456.0
2017-08-14 09:50:00,82.07,82.16,81.99,82.08,159391.0,66.2561,66.3288,66.1915,66.2642,159391.0
2017-08-14 10:00:00,82.08,82.12,82.0,82.0,185236.0,66.2642,66.2965,66.1996,66.1996,185236.0
2017-08-14 10:10:00,82.0,82.1,81.96,82.0,110727.0,66.1996,66.2803,66.1673,66.1996,110727.0
2017-08-14 10:20:00,81.98,81.99,81.76,81.77,99635.0,66.1835,66.1915,66.0059,66.0139,99635.0
2017-08-14 10:30:00,81.75,81.84,81.7,81.78,71139.0,65.9978,66.0704,65.9574,66.022,71139.0
2017-08-14 10:40:00,81.79,82.02,81.79,81.99,50568.0,66.0301,66.2158,66.0301,66.1915,50568.0
2017-08-14 10:50:00,81.99,82.08,81.83,81.84,29720.0,66.1915,66.2642,66.0624,66.0704,29720.0
2017-08-14 11:00:00,81.82,81.88,81.76,81.81,26117.0,66.0543,66.1027,66.0059,66.0462,26117.0
2017-08-14 11:10:00,81.82,81.83,81.69,81.76,29969.0,66.0543,66.0624,65.9493,66.0059,29969.0
2017-08-14 11:20:00,81.77,81.81,81.71,81.77,22481.0,66.0139,66.0462,65.9655,66.0139,22481.0
2017-08-14 11:30:00,81.78,81.86,81.77,81.82,19249.0,66.022,66.0866,66.0139,66.0543,19249.0
2017-08-14 11:40:00,81.82,81.96,81.82,81.95,27941.0,66.0543,66.1673,66.0543,66.1592,27941.0
2017-08-14 11:50:00,81.95,81.99,81.92,81.98,35106.0,66.1592,66.1915,66.135,66.1835,35106.0
2017-08-14 12:00:00,81.98,82.1,81.97,82.06,52839.0,66.1835,66.2803,66.1754,66.248,52839.0
2017-08-14 12:10:00,82.05,82.07,81.93,81.97,33834.0,66.24,66.2561,66.1431,66.1754,33834.0
2017-08-14 12:20:00,81.97,82.04,81.97,82.0,21255.0,66.1754,66.2319,66.1754,66.1996,21255.0
2017-08-14 12:30:00,81.98,82.02,81.94,82.0,58108.0,66.1835,66.2158,66.1512,66.1996,58108.0
2017-08-14 12:40:00,82.0,82.01,81.89,81.95,30446.0,66.1996,66.2077,66.1108,66.1592,30446.0
2017-08-14 12:50:00,81.99,82.0,81.9,81.9,18702.0,66.1915,66.1996,66.1189,66.1189,18702.0
2017-08-14 13:00:00,81.91,81.98,81.79,81.98,48015.0,66.1269,66.1835,66.0301,66.1835,48015.0
2017-08-14 13:10:00,81.99,82.03,81.96,81.98,28750.0,66.1915,66.2238,66.1673,66.1835,28750.0
2017-08-14 13:20:00,81.97,81.99,81.93,81.94,23291.0,66.1754,66.1915,66.1431,66.1512,23291.0
2017-08-14 13:30:00,81.93,81.94,81.86,81.91,37290.0,66.1431,66.1512,66.0866,66.1269,37290.0
2017-08-14 13:40:00,81.91,81.92,81.83,81.84,31194.0,66.1269,66.135,66.0624,66.0704,31194.0
2017-08-14 13:50:00,81.83,81.95,81.81,81.9,43405.0,66.0624,66.1592,66.0462,66.1189,43405.0
2017-08-14 14:00:00,81.92,81.94,81.85,81.89,53216.0,66.135,66.1512,66.0785,66.1108,53216.0
2017-08-14 14:10:00,81.89,81.92,81.77,81.85,43143.0,66.1108,66.135,66.0139,66.0785,43143.0
2017-08-14 14:20:00,81.87,81.91,81.85,81.9,38609.0,66.0947,66.1269,66.0785,66.1189,38609.0
2017-08-14 14:30:00,81.89,81.94,81.89,81.92,23649.0,66.1108,66.1512,66.1108,66.135,23649.0
2017-08-14 14:40:00,81.93,81.93,81.85,81.87,29063.0,66.1431,66.1431,66.0785,66.0947,29063.0
2017-08-14 14:50:00,81.84,81.9,81.78,81.89,25512.0,66.0704,66.1189,66.022,66.1108,25512.0
2017-08-14 15:00:00,81.87,81.91,81.82,81.85,64353.0,66.0947,66.1269,66.0543,66.0785,64353.0
2017-08-14 15:10:00,81.84,81.91,81.82,81.9,73167.0,66.0704,66.1269,66.0543,66.1189,73167.0
2017-08-14 15:20:00,81.9,81.96,81.87,81.95,95486.0,66.1189,66.1673,66.0947,66.1592,95486.0
2017-08-14 15:30:00,81.95,82.06,81.94,82.06,122567.0,66.1592,66.248,66.1512,66.248,122567.0
2017-08-14 15:40:00,82.05,82.06,81.96,82.05,109334.0,66.24,66.248,66.1673,66.24,109334.0
2017-08-14 15:50:00,82.04,82.21,82.03,82.05,358345.0,66.2319,66.3691,66.2238,66.24,358345.0
2017-08-15 09:30:00,82.07,82.27,81.78,81.98,184263.0,66.2561,66.4176,66.022,66.1835,184263.0
2017-08-15 09:40:00,81.96,82.01,81.76,81.87,34674.0,66.1673,66.2077,66.0059,66.0947,34674.0
2017-08-15 09:50:00,81.87,81.98,81.77,81.97,55903.0,66.0947,66.1835,66.0139,66.1754,55903.0
2017-08-15 10:00:00,81.97,82.02,81.83,81.93,96735.0,66.1754,66.2158,66.0624,66.1431,96735.0
2017-08-15 10:10:00,81.94,81.94,81.72,81.84,74360.0,66.1512,66.1512,65.9736,66.0704,74360.0
2017-08-15 10:20:00,81.83,81.89,81.79,81.85,70198.0,66.0624,66.1108,66.0301,66.0785,70198.0
2017-08-15 10:30:00,81.85,81.87,81.69,81.79,65844.0,66.0785,66.0947,65.9493,66.0301,65844.0
2017-08-15 10:40:00,81.8,82.15,81.75,82.0,72953.0,66.0381,66.3207,65.9978,66.1996,72953.0
2017-08-15 10:50:00,82.0,82.13,81.99,81.99,33541.0,66.1996,66.3046,66.1915,66.1915,33541.0
2017-08-15 11:00:00,81.99,82.01,81.91,81.97,35086.0,66.1915,66.2077,66.1269,66.1754,35086.0
2017-08-15 11:10:00,81.97,82.01,81.93,81.98,47558.0,66.1754,66.2077,66.1431,66.1835,47558.0
2017-08-15 11:20:00,82.0,82.0,81.93,82.0,46473.0,66.1996,66.1996,66.1431,66.1996,46473.0
2017-08-15 11:30:00,81.99,82.14,81.93,82.08,79260.0,66.1915,66.3126,66.1431,66.2642,79260.0
2017-08-15 11:40:00,82.09,82.11,81.89,81.91,49984.0,66.2723,66.2884,66.1108,66.1269,49984.0
2017-08-15 11:50:00,81.91,81.93,81.78,81.79,47937.0,66.1269,66.1431,66.022,66.0301,47937.0
2017-08-15 12:00:00,81.79,81.95,81.77,81.85,48496.0,66.0301,66.1592,66.0139,66.0785,48496.0
2017-08-15 12:10:00,81.85,81.94,81.82,81.91,56472.0,66.0785,66.1512,66.0543,66.1269,56472.0
2017-08-15 12:20:00,81.9,82.0,81.89,81.98,62696.0,66.1189,66.1996,66.1108,66.1835,62696.0
2017-08-15 12:30:00,81.98,81.98,81.88,81.92,39626.0,66.1835,66.1835,66.1027,66.135,39626.0
2017-08-15 12:40:00,81.92,82.0,81.9,81.99,39614.0,66.135,66.1996,66.1189,66.1915,39614.0
2017-08-15 12:50:00,81.98,82.03,81.97,82.02,91780.0,66.1835,66.2238,66.1754,66.2158,91780.0
2017-08-15 13:00:00,82.02,82.02,81.76,81.81,94281.0,66.2158,66.2158,66.0059,66.0462,94281.0
2017-08-15 13:10:00,81.81,81.86,81.76,81.83,43020.0,66.0462,66.0866,66.0059,66.0624,43020.0
2017-08-15 13:20:00,81.83,81.86,81.77,81.81,66603.0,66.0624,66.0866,66.0139,66.0462,66603.0
2017-08-15 13:30:00,81.82,81.85,81.8,81.83,40925.0,66.0543,66.0785,66.0381,66.0624,40925.0
2017-08-15 13:40:00,81.83,81.91,81.8,81.86,56237.0,66.0624,66.1269,66.0381,66.0866,56237.0
2017-08-15 13:50:00,81.87,81.9,81.78,81.86,31041.0,66.0947,66.1189,66.022,66.0866,31041.0
2017-08-15 14:00:00,81.85,81.96,81.85,81.91,37533.0,66.0785,66.1673,66.0785,66.1269,37533.0
2017-08-15 14:10:00,81.91,81.94,81.88,81.92,36521.0,66.1269,66.1512,66.1027,66.135,36521.0
2017-08-15 14:20:00,81.92,82.05,81.9,82.05,48855.0,66.135,66.24,66.1189,66.24,48855.0
2017-08-15 14:30:00,82.03,82.07,81.96,82.04,49022.0,66.2238,66.2561,66.1673,66.2319,49022.0
2017-08-15 14:40:00,82.05,82.09,81.99,82.04,44646.0,66.24,66.2723,66.1915,66.2319,44646.0
2017-08-15 14:50:00,82.05,82.1,82.01,82.09,35716.0,66.24,66.2803,66.2077,66.2723,35716.0
2017-08-15 15:00:00,82.09,82.2,82.07,82.19,59892.0,66.2723,66.3611,66.2561,66.353,59892.0
2017-08-15 15:10:00,82.19,82.28,82.17,82.28,54902.0,66.353,66.4257,66.3369,66.4257,54902.0
2017-08-15 15:20:00,82.28,82.31,82.13,82.13,70759.0,66.4257,66.4499,66.3046,66.3046,70759.0
2017-08-15 15:30:00,82.14,82.22,82.13,82.14,107133.0,66.3126,66.3772,66.3046,66.3126,107133.0
2017-08-15 15:40:00,82.14,82.17,82.09,82.11,184362.0,66.3126,66.3369,66.2723,66.2884,184362.0
2017-08-15 15:50:00,82.1,82.17,81.96,81.96,463039.0,66.2803,66.3369,66.1673,66.1673,463039.0
2017-08-16 09:30:00,82.42,82.59,82.11,82.11,166538.0,66.5387,66.6759,66.2884,66.2884,166538.0
2017-08-16 09:40:00,82.1,82.28,82.08,82.19,61369.0,66.2803,66.4257,66.2642,66.353,61369.0
2017-08-16 09:50:00,82.18,82.19,82.07,82.1,43771.0,66.3449,66.353,66.2561,66.2803,43771.0
2017-08-16 10:00:00,82.11,82.33,82.11,82.31,69944.0,66.2884,66.466,66.2884,66.4499,69944.0
2017-08-16 10:10:00,82.31,82.36,82.16,82.3,69960.0,66.4499,66.4902,66.3288,66.4418,69960.0
2017-08-16 10:20:00,82.3,82.38,82.24,82.36,59369.0,66.4418,66.5064,66.3934,66.4902,59369.0
2017-08-16 10:30:00,82.36,82.38,82.28,82.34,45066.0,66.4902,66.5064,66.4257,66.4741,45066.0
2017-08-16 10:40:00,82.34,82.49,82.32,82.42,84204.0,66.4741,66.5952,66.4579,66.5387,84204.0
2017-08-16 10:50:00,82.41,82.47,82.32,82.41,52848.0,66.5306,66.579,66.4579,66.5306,52848.0
2017-08-16 11:00:00,82.42,82.48,82.37,82.38,41193.0,66.5387,66.5871,66.4983,66.5064,41193.0
2017-08-16 11:10:00,82.38,82.43,82.3,82.3,51128.0,66.5064,66.5468,66.4418,66.4418,51128.0
2017-08-16 11:20:00,82.3,82.3,82.18,82.24,49807.0,66.4418,66.4418,66.3449,66.3934,49807.0
2017-08-16 11:30:00,82.27,82.38,82.26,82.3,103368.0,66.4176,66.5064,66.4095,66.4418,103368.0
2017-08-16 11:40:00,82.3,82.45,82.26,82.43,30010.0,66.4418,66.5629,66.4095,66.5468,30010.0
2017-08-16 11:50:00,82.43,82.44,82.37,82.4,26684.0,66.5468,66.5548,66.4983,66.5225,26684.0
2017-08-16 12:00:00,82.39,82.49,82.38,82.48,22901.0,66.5145,66.5952,66.5064,66.5871,22901.0
2017-08-16 12:10:00,82.47,82.55,82.44,82.54,37248.0,66.579,66.6436,66.5548,66.6356,37248.0
2017-08-16 12:20:00,82.54,82.65,82.54,82.59,28046.0,66.6356,66.7244,66.6356,66.6759,28046.0
2017-08-16 12:30:00,82.59,82.66,82.5,82.66,44067.0,66.6759,66.7324,66.6033,66.7324,44067.0
2017-08-16 12:40:00,82.66,82.66,82.55,82.62,52234.0,66.7324,66.7324,66.6436,66.7001,52234.0
2017-08-16 12:50:00,82.62,82.62,82.43,82.45,60594.0,66.7001,66.7001,66.5468,66.5629,60594.0
2017-08-16 13:00:00,82.45,82.46,82.42,82.45,60080.0,66.5629,66.571,66.5387,66.5629,60080.0
2017-08-16 13:10:00,82.45,82.45,82.15,82.26,97946.0,66.5629,66.5629,66.3207,66.4095,97946.0
2017-08-16 13:20:00,82.26,82.33,82.04,82.16,29782.0,66.4095,66.466,66.2319,66.3288,29782.0
2017-08-16 13:30:00,82.16,82.26,82.08,82.22,41056.0,66.3288,66.4095,66.2642,66.3772,41056.0
2017-08-16 13:40:00,82.22,82.24,82.15,82.2,20676.0,66.3772,66.3934,66.3207,66.3611,20676.0
2017-08-16 13:50:00,82.2,82.23,82.1,82.23,29744.0,66.3611,66.3853,66.2803,66.3853,29744.0
2017-08-16 14:00:00,82.22,82.42,82.04,82.28,61432.0,66.3772,66.5387,66.2319,66.4257,61432.0
2017-08-16 14:10:00,82.31,82.32,82.11,82.15,55162.0,66.4499,66.4579,66.2884,66.3207,55162.0
2017-08-16 14:20:00,82.13,82.14,81.96,82.06,57445.0,66.3046,66.3126,66.1673,66.248,57445.0
2017-08-16 14:30:00,82.06,82.17,81.95,82.09,35028.0,66.248,66.3369,66.1592,66.2723,35028.0
2017-08-16 14:40:00,82.08,82.19,82.05,82.19,36723.0,66.2642,66.353,66.24,66.353,36723.0
2017-08-16 14:50:00,82.19,82.32,82.14,82.28,37589.0,66.353,66.4579,66.3126,66.4257,37589.0
2017-08-16 15:00:00,82.27,82.35,82.21,82.24,65013.0,66.4176,66.4822,66.3691,66.3934,65013.0
2017-08-16 15:10:00,82.25,82.32,82.19,82.27,34734.0,66.4014,66.4579,66.353,66.4176,34734.0
2017-08-16 15:20:00,82.28,82.39,82.27,82.34,46964.0,66.4257,66.5145,66.4176,66.4741,46964.0
2017-08-16 15:30:00,82.34,82.4,82.32,82.4,61249.0,66.4741,66.5225,66.4579,66.5225,61249.0
2017-08-16 15:40:00,82.39,82.45,82.35,82.39,118978.0,66.5145,66.5629,66.4822,66.5145,118978.0
2017-08-16 15:50:00,82.4,82.48,82.38,82.46,180192.0,66.5225,66.5871,66.5064,66.571,180192.0
2017-08-17 09:30:00,81.95,82.16,81.71,82.03,98420.0,66.1592,66.3288,65.9655,66.2238,98420.0
2017-08-17 09:40:00,82.02,82.07,81.89,81.97,44697.0,66.2158,66.2561,66.1108,66.1754,44697.0
2017-08-17 09:50:00,81.99,82.0,81.74,81.76,78242.0,66.1915,66.1996,65.9897,66.0059,78242.0
2017-08-17 10:00:00,81.75,81.75,81.57,81.62,100838.0,65.9978,65.9978,65.8525,65.8928,100838.0
2017-08-17 10:10:00,81.6,81.66,81.12,81.18,106534.0,65.8767,65.9251,65.4892,65.5376,106534.0
2017-08-17 10:20:00,81.16,81.29,81.08,81.24,95956.0,65.5215,65.6264,65.4569,65.5861,95956.0
2017-08-17 10:30:00,81.26,81.4,81.16,81.19,53586.0,65.6022,65.7152,65.5215,65.5457,53586.0
2017-08-17 10:40:00,81.17,81.3,81.1,81.28,68240.0,65.5295,65.6345,65.473,65.6183,68240.0
2017-08-17 10:50:00,81.31,81.34,81.13,81.19,47577.0,65.6426,65.6668,65.4972,65.5457,47577.0
2017-08-17 11:00:00,81.21,81.43,81.17,81.39,41596.0,65.5618,65.7394,65.5295,65.7071,41596.0
2017-08-17 11:10:00,81.38,81.41,81.3,81.36,40474.0,65.6991,65.7233,65.6345,65.6829,40474.0
2017-08-17 11:20:00,81.37,81.46,81.21,81.22,56059.0,65.691,65.7637,65.5618,65.5699,56059.0
2017-08-17 11:30:00,81.22,81.26,81.16,81.24,25702.0,65.5699,65.6022,65.5215,65.5861,25702.0
2017-08-17 11:40:00,81.24,81.25,81.02,81.02,51721.0,65.5861,65.5941,65.4084,65.4084,51721.0
2017-08-17 11:50:00,81.04,81.06,80.95,81.0,84436.0,65.4246,65.4407,65.3519,65.3923,84436.0
2017-08-17 12:00:00,81.0,81.11,80.96,80.97,101236.0,65.3923,65.4811,65.36,65.3681,101236.0
2017-08-17 12:10:00,80.96,80.96,80.79,80.85,51726.0,65.36,65.36,65.2228,65.2712,51726.0
2017-08-17 12:20:00,80.88,80.92,80.78,80.87,44664.0,65.2954,65.3277,65.2147,65.2873,44664.0
2017-08-17 12:30:00,80.87,80.88,80.75,80.85,48034.0,65.2873,65.2954,65.1905,65.2712,48034.0
2017-08-17 12:40:00,80.85,80.91,80.77,80.84,61181.0,65.2712,65.3196,65.2066,65.2631,61181.0
2017-08-17 12:50:00,80.82,80.83,80.67,80.7,71401.0,65.247,65.2551,65.1259,65.1501,71401.0
2017-08-17 13:00:00,80.7,80.7,80.48,80.63,51244.0,65.1501,65.1501,64.9725,65.0936,51244.0
2017-08-17 13:10:00,80.63,80.77,80.56,80.76,54613.0,65.0936,65.2066,65.0371,65.1985,54613.0
2017-08-17 13:20:00,80.77,80.79,80.69,80.73,37296.0,65.2066,65.2228,65.142,65.1743,37296.0
2017-08-17 13:30:00,80.76,80.88,80.69,80.82,43524.0,65.1985,65.2954,65.142,65.247,43524.0
2017-08-17 13:40:00,80.81,80.89,80.68,80.7,30109.0,65.2389,65.3035,65.134,65.1501,30109.0
2017-08-17 13:50:00,80.68,80.69,80.62,80.67,73479.0,65.134,65.142,65.0855,65.1259,73479.0
2017-08-17 14:00:00,80.67,80.69,80.54,80.65,55711.0,65.1259,65.142,65.0209,65.1097,55711.0
2017-08-17 14:10:00,80.66,80.66,80.41,80.47,66602.0,65.1178,65.1178,64.916,64.9644,66602.0
2017-08-17 14:20:00,80.46,80.66,80.36,80.63,64314.0,64.9563,65.1178,64.8756,65.0936,64314.0
2017-08-17 14:30:00,80.62,80.62,80.48,80.49,63334.0,65.0855,65.0855,64.9725,64.9806,63334.0
2017-08-17 14:40:00,80.49,80.53,80.38,80.47,78314.0,64.9806,65.0129,64.8918,64.9644,78314.0
2017-08-17 14:50:00,80.48,80.57,80.36,80.52,82330.0,64.9725,65.0452,64.8756,65.0048,82330.0
2017-08-17 15:00:00,80.52,80.52,80.35,80.41,94583.0,65.0048,65.0048,64.8675,64.916,94583.0
2017-08-17 15:10:00,80.42,80.44,80.27,80.34,77745.0,64.9241,64.9402,64.803,64.8595,77745.0
2017-08-17 15:20:00,80.33,80.42,80.29,80.4,107483.0,64.8514,64.9241,64.8191,64.9079,107483.0
2017-08-17 15:30:00,80.41,80.62,80.34,80.5,139198.0,64.916,65.0855,64.8595,64.9886,139198.0
2017-08-17 15:40:00,80.5,80.52,80.28,80.34,253222.0,64.9886,65.0048,64.811,64.8595,253222.0
2017-08-17 15:50:00,80.34,80.34,80.09,80.17,528980.0,64.8595,64.8595,64.6576,64.7222,528980.0
2017-08-18 09:30:00,80.09,80.69,80.09,80.38,483212.0,64.6576,65.142,64.6576,64.8918,483212.0
2017-08-18 09:40:00,80.39,80.5,80.17,80.3,122604.0,64.8998,64.9886,64.7222,64.8272,122604.0
2017-08-18 09:50:00,80.29,80.35,80.0,80.01,61236.0,64.8191,64.8675,64.585,64.5931,61236.0
2017-08-18 10:00:00,80.03,80.27,80.01,80.25,76738.0,64.6092,64.803,64.5931,64.7868,76738.0
2017-08-18 10:10:00,80.24,80.32,80.11,80.12,62192.0,64.7787,64.8433,64.6738,64.6819,62192.0
2017-08-18 10:20:00,80.14,80.27,80.1,80.26,68413.0,64.698,64.803,64.6657,64.7949,68413.0
2017-08-18 10:30:00,80.23,80.23,80.0,80.12,86110.0,64.7707,64.7707,64.585,64.6819,86110.0
2017-08-18 10:40:00,80.11,80.23,80.04,80.13,68458.0,64.6738,64.7707,64.6173,64.6899,68458.0
2017-08-18 10:50:00,80.13,80.29,80.12,80.22,58457.0,64.6899,64.8191,64.6819,64.7626,58457.0
2017-08-18 11:00:00,80.25,80.28,80.03,80.08,49116.0,64.7868,64.811,64.6092,64.6496,49116.0
2017-08-18 11:10:00,80.08,80.33,80.01,80.33,48687.0,64.6496,64.8514,64.5931,64.8514,48687.0
2017-08-18 11:20:00,80.3,80.45,80.24,80.43,41043.0,64.8272,64.9483,64.7787,64.9321,41043.0
2017-08-18 11:30:00,80.4,80.43,80.31,80.36,42948.0,64.9079,64.9321,64.8353,64.8756,42948.0
2017-08-18 11:40:00,80.37,80.42,80.28,80.41,50335.0,64.8837,64.9241,64.811,64.916,50335.0
2017-08-18 11:50:00,80.41,80.47,80.37,80.37,56114.0,64.916,64.9644,64.8837,64.8837,56114.0
2017-08-18 12:00:00,80.37,80.39,80.26,80.32,22407.0,64.8837,64.8998,64.7949,64.8433,22407.0
2017-08-18 12:10:00,80.33,80.35,80.29,80.31,30123.0,64.8514,64.8675,64.8191,64.8353,30123.0
2017-08-18 12:20:00,80.31,80.43,80.22,80.43,24207.0,64.8353,64.9321,64.7626,64.9321,24207.0
2017-08-18 12:30:00,80.44,80.51,80.39,80.46,25796.0,64.9402,64.9967,64.8998,64.9563,25796.0
2017-08-18 12:40:00,80.48,80.61,80.39,80.48,67759.0,64.9725,65.0774,64.8998,64.9725,67759.0
2017-08-18 12:50:00,80.48,80.53,80.44,80.47,69769.0,64.9725,65.0129,64.9402,64.9644,69769.0
2017-08-18 13:00:00,80.47,80.52,80.36,80.4,30023.0,64.9644,65.0048,64.8756,64.9079,30023.0
2017-08-18 13:10:00,80.39,80.45,80.34,80.35,24975.0,64.8998,64.9483,64.8595,64.8675,24975.0
2017-08-18 13:20:00,80.37,80.37,80.3,80.3,17520.0,64.8837,64.8837,64.8272,64.8272,17520.0
2017-08-18 13:30:00,80.31,80.38,80.2,80.21,45597.0,64.8353,64.8918,64.7464,64.7545,45597.0
2017-08-18 13:40:00,80.21,80.24,80.13,80.18,29900.0,64.7545,64.7787,64.6899,64.7303,29900.0
2017-08-18 13:50:00,80.18,80.18,80.02,80.03,38015.0,64.7303,64.7303,64.6011,64.6092,38015.0
2017-08-18 14:00:00,80.02,80.19,80.02,80.19,39577.0,64.6011,64.7384,64.6011,64.7384,39577.0
2017-08-18 14:10:00,80.19,80.25,80.16,80.18,34180.0,64.7384,64.7868,64.7142,64.7303,34180.0
2017-08-18 14:20:00,80.19,80.31,80.16,80.28,35937.0,64.7384,64.8353,64.7142,64.811,35937.0
2017-08-18 14:30:00,80.3,80.3,80.18,80.2,29891.0,64.8272,64.8272,64.7303,64.7464,29891.0
2017-08-18 14:40:00,80.2,80.24,80.16,80.17,26271.0,64.7464,64.7787,64.7142,64.7222,26271.0
2017-08-18 14:50:00,80.17,80.22,80.14,80.19,88874.0,64.7222,64.7626,64.698,64.7384,88874.0
2017-08-18 15:00:00,80.18,80.29,80.17,80.25,55283.0,64.7303,64.8191,64.7222,64.7868,55283.0
2017-08-18 15:10:00,80.25,80.25,80.15,80.18,79712.0,64.7868,64.7868,64.7061,64.7303,79712.0
2017-08-18 15:20:00,80.19,80.21,80.12,80.16,91222.0,64.7384,64.7545,64.6819,64.7142,91222.0
2017-08-18 15:30:00,80.16,80.21,80.11,80.16,91860.0,64.7142,64.7545,64.6738,64.7142,91860.0
2017-08-18 15:40:00,80.15,80.16,80.07,80.07,182682.0,64.7061,64.7142,64.6415,64.6415,182682.0
2017-08-18 15:50:00,80.07,80.08,79.94,79.97,453341.0,64.6415,64.6496,64.5365,64.5608,453341.0
2017-08-21 09:30:00,80.14,80.24,79.87,80.04,123542.0,64.698,64.7787,64.48,64.6173,123542.0
2017-08-21 09:40:00,80.06,80.11,79.96,80.08,69600.0,64.6334,64.6738,64.5527,64.6496,69600.0
2017-08-21 09:50:00,80.08,80.08,79.81,79.94,69440.0,64.6496,64.6496,64.4316,64.5365,69440.0
2017-08-21 10:00:00,79.95,79.95,79.69,79.79,92644.0,64.5446,64.5446,64.3347,64.4154,92644.0
2017-08-21 10:10:00,79.81,79.81,79.72,79.72,77616.0,64.4316,64.4316,64.3589,64.3589,77616.0
2017-08-21 10:20:00,79.72,79.73,79.6,79.67,73756.0,64.3589,64.367,64.2621,64.3186,73756.0
2017-08-21 10:30:00,79.68,79.76,79.64,79.71,46700.0,64.3266,64.3912,64.2944,64.3509,46700.0
2017-08-21 10:40:00,79.72,79.86,79.69,79.74,44790.0,64.3589,64.472,64.3347,64.3751,44790.0
2017-08-21 10:50:00,79.74,79.87,79.73,79.84,49662.0,64.3751,64.48,64.367,64.4558,49662.0
2017-08-21 11:00:00,79.83,79.87,79.72,79.8,78520.0,64.4477,64.48,64.3589,64.4235,78520.0
2017-08-21 11:10:00,79.79,80.0,79.79,79.99,60336.0,64.4154,64.585,64.4154,64.5769,60336.0
2017-08-21 11:20:00,79.99,80.04,79.92,79.94,65491.0,64.5769,64.6173,64.5204,64.5365,65491.0
2017-08-21 11:30:00,79.94,80.1,79.92,80.01,65182.0,64.5365,64.6657,64.5204,64.5931,65182.0
2017-08-21 11:40:00,80.01,80.09,80.0,80.03,49304.0,64.5931,64.6576,64.585,64.6092,49304.0
2017-08-21 11:50:00,80.02,80.04,79.96,79.99,40796.0,64.6011,64.6173,64.5527,64.5769,40796.0
2017-08-21 12:00:00,80.0,80.03,79.93,79.95,53747.0,64.585,64.6092,64.5285,64.5446,53747.0
2017-08-21 12:10:00,79.94,79.98,79.89,79.89,51788.0,64.5365,64.5688,64.4962,64.4962,51788.0
2017-08-21 12:20:00,79.89,80.09,79.89,80.04,47263.0,64.4962,64.6576,64.4962,64.6173,47263.0
2017-08-21 12:30:00,80.02,80.06,79.99,80.0,30647.0,64.6011,64.6334,64.5769,64.585,30647.0
2017-08-21 12:40:00,80.0,80.01,79.95,80.0,46552.0,64.585,64.5931,64.5446,64.585,46552.0
2017-08-21 12:50:00,79.99,80.02,79.94,79.98,35251.0,64.5769,64.6011,64.5365,64.5688,35251.0
2017-08-21 13:00:00,79.98,80.01,79.96,79.96,35339.0,64.5688,64.5931,64.5527,64.5527,35339.0
2017-08-21 13:10:00,79.96,79.98,79.84,79.88,33840.0,64.5527,64.5688,64.4558,64.4881,33840.0
2017-08-21 13:20:00,79.89,79.92,79.85,79.85,41373.0,64.4962,64.5204,64.4639,64.4639,41373.0
2017-08-21 13:30:00,79.85,79.92,79.83,79.88,35752.0,64.4639,64.5204,64.4477,64.4881,35752.0
2017-08-21 13:40:00,79.89,79.92,79.86,79.91,37151.0,64.4962,64.5204,64.472,64.5123,37151.0
2017-08-21 13:50:00,79.91,79.91,79.79,79.85,47842.0,64.5123,64.5123,64.4154,64.4639,47842.0
2017-08-21 14:00:00,79.86,79.92,79.85,79.89,41169.0,64.472,64.5204,64.4639,64.4962,41169.0
2017-08-21 14:10:00,79.89,79.9,79.82,79.88,30641.0,64.4962,64.5043,64.4397,64.4881,30641.0
2017-08-21 14:20:00,79.87,79.94,79.84,79.88,52341.0,64.48,64.5365,64.4558,64.4881,52341.0
2017-08-21 14:30:00,79.89,79.93,79.86,79.86,52200.0,64.4962,64.5285,64.472,64.472,52200.0
2017-08-21 14:40:00,79.86,79.92,79.79,79.88,44943.0,64.472,64.5204,64.4154,64.4881,44943.0
2017-08-21 14:50:00,79.88,79.9,79.84,79.86,45546.0,64.4881,64.5043,64.4558,64.472,45546.0
2017-08-21 15:00:00,79.86,79.86,79.78,79.8,53389.0,64.472,64.472,64.4074,64.4235,53389.0
2017-08-21 15:10:00,79.8,79.81,79.64,79.74,60689.0,64.4235,64.4316,64.2944,64.3751,60689.0
2017-08-21 15:20:00,79.75,79.91,79.73,79.89,58192.0,64.3832,64.5123,64.367,64.4962,58192.0
2017-08-21 15:30:00,79.9,79.94,79.88,79.91,86182.0,64.5043,64.5365,64.4881,64.5123,86182.0
2017-08-21 15:40:00,79.91,79.97,79.87,79.9,160205.0,64.5123,64.5608,64.48,64.5043,160205.0
2017-08-21 15:50:00,79.91,79.98,79.86,79.88,328120.0,64.5123,64.5688,64.472,64.4881,328120.0
2017-08-22 09:30:00,80.34,80.47,80.06,80.44,173970.0,64.8595,64.9644,64.6334,64.9402,173970.0
2017-08-22 09:40:00,80.43,80.52,80.36,80.48,126861.0,64.9321,65.0048,64.8756,64.9725,126861.0
2017-08-22 09:50:00,80.49,80.52,80.42,80.48,94620.0,64.9806,65.0048,64.9241,64.9725,94620.0
2017-08-22 10:00:00,80.49,80.57,80.47,80.48,128610.0,64.9806,65.0452,64.9644,64.9725,128610.0
2017-08-22 10:10:00,80.48,80.57,80.47,80.52,167071.0,64.9725,65.0452,64.9644,65.0048,167071.0
2017-08-22 10:20:00,80.53,80.63,80.51,80.58,97381.0,65.0129,65.0936,64.9967,65.0532,97381.0
2017-08-22 10:30:00,80.59,80.62,80.55,80.56,45414.0,65.0613,65.0855,65.029,65.0371,45414.0
2017-08-22 10:40:00,80.56,80.67,80.56,80.62,72600.0,65.0371,65.1259,65.0371,65.0855,72600.0
2017-08-22 10:50:00,80.62,80.68,80.61,80.66,151636.0,65.0855,65.134,65.0774,65.1178,151636.0
2017-08-22 11:00:00,80.66,80.75,80.65,80.72,69080.0,65.1178,65.1905,65.1097,65.1662,69080.0
2017-08-22 11:10:00,80.72,80.78,80.69,80.77,90019.0,65.1662,65.2147,65.142,65.2066,90019.0
2017-08-22 11:20:00,80.76,80.77,80.7,80.75,69218.0,65.1985,65.2066,65.1501,65.1905,69218.0
2017-08-22 11:30:00,80.75,80.78,80.73,80.76,85021.0,65.1905,65.2147,65.1743,65.1985,85021.0
2017-08-22 11:40:00,80.76,80.77,80.63,80.67,67487.0,65.1985,65.2066,65.0936,65.1259,67487.0
2017-08-22 11:50:00,80.66,80.68,80.63,80.63,77342.0,65.1178,65.134,65.0936,65.0936,77342.0
2017-08-22 12:00:00,80.63,80.78,80.62,80.78,61765.0,65.0936,65.2147,65.0855,65.2147,61765.0
2017-08-22 12:10:00,80.78,80.79,80.69,80.75,82035.0,65.2147,65.2228,65.142,65.1905,82035.0
2017-08-22 12:20:00,80.75,80.8,80.73,80.79,32194.0,65.1905,65.2308,65.1743,65.2228,32194.0
2017-08-22 12:30:00,80.79,80.8,80.75,80.75,36206.0,65.2228,65.2308,65.1905,65.1905,36206.0
2017-08-22 12:40:00,80.76,80.81,80.74,80.78,48933.0,65.1985,65.2389,65.1824,65.2147,48933.0
2017-08-22 12:50:00,80.78,80.8,80.75,80.8,58617.0,65.2147,65.2308,65.1905,65.2308,58617.0
2017-08-22 13:00:00,80.8,80.87,80.79,80.8,51188.0,65.2308,65.2873,65.2228,65.2308,51188.0
2017-08-22 13:10:00,80.8,80.81,80.76,80.77,63117.0,65.2308,65.2389,65.1985,65.2066,63117.0
2017-08-22 13:20:00,80.77,80.82,80.76,80.8,44801.0,65.2066,65.247,65.1985,65.2308,44801.0
2017-08-22 13:30:00,80.8,80.87,80.79,80.84,57297.0,65.2308,65.2873,65.2228,65.2631,57297.0
2017-08-22 13:40:00,80.84,80.85,80.77,80.83,42075.0,65.2631,65.2712,65.2066,65.2551,42075.0
2017-08-22 13:50:00,80.84,80.93,80.83,80.91,39280.0,65.2631,65.3358,65.2551,65.3196,39280.0
2017-08-22 14:00:00,80.91,80.99,80.9,80.99,31875.0,65.3196,65.3842,65.3116,65.3842,31875.0
2017-08-22 14:10:00,80.99,81.06,80.97,81.03,76896.0,65.3842,65.4407,65.3681,65.4165,76896.0
2017-08-22 14:20:00,81.04,81.06,81.0,81.01,68991.0,65.4246,65.4407,65.3923,65.4004,68991.0
2017-08-22 14:30:00,81.01,81.11,81.0,81.06,120295.0,65.4004,65.4811,65.3923,65.4407,120295.0
2017-08-22 14:40:00,81.04,81.13,81.01,81.04,124055.0,65.4246,65.4972,65.4004,65.4246,124055.0
2017-08-22 14:50:00,81.05,81.06,80.98,81.0,61889.0,65.4327,65.4407,65.3761,65.3923,61889.0
2017-08-22 15:00:00,80.99,81.03,80.97,81.03,48773.0,65.3842,65.4165,65.3681,65.4165,48773.0
2017-08-22 15:10:00,81.02,81.03,80.93,80.93,107952.0,65.4084,65.4165,65.3358,65.3358,107952.0
2017-08-22 15:20:00,80.94,80.94,80.8,80.81,89435.0,65.3439,65.3439,65.2308,65.2389,89435.0
2017-08-22 15:30:00,80.81,80.9,80.8,80.84,106514.0,65.2389,65.3116,65.2308,65.2631,106514.0
2017-08-22 15:40:00,80.84,80.91,80.8,80.83,306889.0,65.2631,65.3196,65.2308,65.2551,306889.0
2017-08-22 15:50:00,80.84,80.85,80.74,80.75,413497.0,65.2631,65.2712,65.1824,65.1905,413497.0
2017-08-23 09:30:00,80.24,80.95,80.07,80.48,180354.0,64.7787,65.3519,64.6415,64.9725,180354.0
2017-08-23 09:40:00,80.44,80.78,80.32,80.72,120302.0,64.9402,65.2147,64.8433,65.1662,120302.0
2017-08-23 09:50:00,80.71,80.9,80.62,80.8,70712.0,65.1582,65.3116,65.0855,65.2308,70712.0
2017-08-23 10:00:00,80.78,80.8,80.59,80.61,42656.0,65.2147,65.2308,65.0613,65.0774,42656.0
2017-08-23 10:10:00,80.61,80.89,80.61,80.86,43455.0,65.0774,65.3035,65.0774,65.2793,43455.0
2017-08-23 10:20:00,80.86,80.9,80.66,80.69,80518.0,65.2793,65.3116,65.1178,65.142,80518.0
2017-08-23 10:30:00,80.7,80.7,80.55,80.64,27876.0,65.1501,65.1501,65.029,65.1017,27876.0
2017-08-23 10:40:00,80.63,80.77,80.6,80.73,53431.0,65.0936,65.2066,65.0694,65.1743,53431.0
2017-08-23 10:50:00,80.74,80.75,80.63,80.66,60947.0,65.1824,65.1905,65.0936,65.1178,60947.0
2017-08-23 11:00:00,80.65,80.72,80.62,80.71,34610.0,65.1097,65.1662,65.0855,65.1582,34610.0
2017-08-23 11:10:00,80.72,80.81,80.66,80.81,52945.0,65.1662,65.2389,65.1178,65.2389,52945.0
2017-08-23 11:20:00,80.82,80.91,80.8,80.85,40415.0,65.247,65.3196,65.2308,65.2712,40415.0
2017-08-23 11:30:00,80.86,80.87,80.75,80.82,36018.0,65.2793,65.2873,65.1905,65.247,36018.0
2017-08-23 11:40:00,80.82,80.88,80.72,80.82,39983.0,65.247,65.2954,65.1662,65.247,39983.0
2017-08-23 11:50:00,80.83,80.99,80.82,80.91,98772.0,65.2551,65.3842,65.247,65.3196,98772.0
2017-08-23 12:00:00,80.92,80.94,80.83,80.85,62205.0,65.3277,65.3439,65.2551,65.2712,62205.0
2017-08-23 12:10:00,80.86,80.89,80.81,80.86,38279.0,65.2793,65.3035,65.2389,65.2793,38279.0
2017-08-23 12:20:00,80.86,80.88,80.76,80.76,41432.0,65.2793,65.2954,65.1985,65.1985,41432.0
2017-08-23 12:30:00,80.76,80.91,80.76,80.89,36359.0,65.1985,65.3196,65.1985,65.3035,36359.0
2017-08-23 12:40:00,80.88,80.88,80.8,80.81,21367.0,65.2954,65.2954,65.2308,65.2389,21367.0
2017-08-23 12:50:00,80.82,80.91,80.82,80.89,51975.0,65.247,65.3196,65.247,65.3035,51975.0
2017-08-23 13:00:00,80.89,80.96,80.85,80.93,93125.0,65.3035,65.36,65.2712,65.3358,93125.0
2017-08-23 13:10:00,80.93,80.95,80.75,80.85,78366.0,65.3358,65.3519,65.1905,65.2712,78366.0
2017-08-23 13:20:00,80.84,80.91,80.84,80.9,21503.0,65.2631,65.3196,65.2631,65.3116,21503.0
2017-08-23 13:30:00,80.89,80.93,80.89,80.91,19895.0,65.3035,65.3358,65.3035,65.3196,19895.0
2017-08-23 13:40:00,80.91,80.95,80.9,80.9,54600.0,65.3196,65.3519,65.3116,65.3116,54600.0
2017-08-23 13:50:00,80.9,80.91,80.85,80.91,24583.0,65.3116,65.3196,65.2712,65.3196,24583.0
2017-08-23 14:00:00,80.89,80.93,80.88,80.9,35192.0,65.3035,65.3358,65.2954,65.3116,35192.0
2017-08-23 14:10:00,80.9,81.07,80.89,81.03,126591.0,65.3116,65.4488,65.3035,65.4165,126591.0
2017-08-23 14:20:00,81.02,81.03,80.97,80.98,66352.0,65.4084,65.4165,65.3681,65.3761,66352.0
2017-08-23 14:30:00,80.97,81.03,80.96,80.98,30201.0,65.3681,65.4165,65.36,65.3761,30201.0
2017-08-23 14:40:00,80.99,81.03,80.97,80.99,46935.0,65.3842,65.4165,65.3681,65.3842,46935.0
2017-08-23 14:50:00,80.99,81.03,80.98,80.99,46849.0,65.3842,65.4165,65.3761,65.3842,46849.0
2017-08-23 15:00:00,81.0,81.09,80.97,81.05,135458.0,65.3923,65.465,65.3681,65.4327,135458.0
2017-08-23 15:10:00,81.05,81.08,81.03,81.06,98644.0,65.4327,65.4569,65.4165,65.4407,98644.0
2017-08-23 15:20:00,81.06,81.09,81.01,81.05,87247.0,65.4407,65.465,65.4004,65.4327,87247.0
2017-08-23 15:30:00,81.06,81.12,81.0,81.06,168028.0,65.4407,65.4892,65.3923,65.4407,168028.0
2017-08-23 15:40:00,81.06,81.09,81.03,81.03,187525.0,65.4407,65.465,65.4165,65.4165,187525.0
2017-08-23 15:50:00,81.03,81.05,80.87,80.89,376437.0,65.4165,65.4327,65.2873,65.3035,376437.0
2017-08-24 09:30:00,81.16,81.41,80.97,81.29,82710.0,65.5215,65.7233,65.3681,65.6264,82710.0
2017-08-24 09:40:00,81.32,81.39,81.21,81.26,52250.0,65.6506,65.7071,65.5618,65.6022,52250.0
2017-08-24 09:50:00,81.27,81.27,81.08,81.15,54657.0,65.6103,65.6103,65.4569,65.5134,54657.0
2017-08-24 10:00:00,81.13,81.23,81.0,81.03,68726.0,65.4972,65.578,65.3923,65.4165,68726.0
2017-08-24 10:10:00,81.02,81.14,80.96,81.06,78993.0,65.4084,65.5053,65.36,65.4407,78993.0
2017-08-24 10:20:00,81.07,81.29,81.04,81.24,76568.0,65.4488,65.6264,65.4246,65.5861,76568.0
2017-08-24 10:30:00,81.25,81.47,81.19,81.34,67134.0,65.5941,65.7717,65.5457,65.6668,67134.0
2017-08-24 10:40:00,81.33,81.41,81.25,81.26,36004.0,65.6587,65.7233,65.5941,65.6022,36004.0
2017-08-24 10:50:00,81.26,81.37,81.21,81.29,32537.0,65.6022,65.691,65.5618,65.6264,32537.0
2017-08-24 11:00:00,81.29,81.4,81.26,81.38,33463.0,65.6264,65.7152,65.6022,65.6991,33463.0
2017-08-24 11:10:00,81.39,81.42,80.97,81.02,79362.0,65.7071,65.7314,65.3681,65.4084,79362.0
2017-08-24 11:20:00,81.02,81.08,80.93,81.03,45525.0,65.4084,65.4569,65.3358,65.4165,45525.0
2017-08-24 11:30:00,81.01,81.04,80.82,80.97,52089.0,65.4004,65.4246,65.247,65.3681,52089.0
2017-08-24 11:40:00,80.95,81.17,80.92,81.13,36227.0,65.3519,65.5295,65.3277,65.4972,36227.0
2017-08-24 11:50:00,81.13,81.15,80.97,81.14,53685.0,65.4972,65.5134,65.3681,65.5053,53685.0
2017-08-24 12:00:00,81.17,81.19,81.04,81.04,41351.0,65.5295,65.5457,65.4246,65.4246,41351.0
2017-08-24 12:10:00,81.05,81.17,81.05,81.12,43981.0,65.4327,65.5295,65.4327,65.4892,43981.0
2017-08-24 12:20:00,81.12,81.19,81.09,81.17,18872.0,65.4892,65.5457,65.465,65.5295,18872.0
2017-08-24 12:30:00,81.17,81.23,81.07,81.15,43921.0,65.5295,65.578,65.4488,65.5134,43921.0
2017-08-24 12:40:00,81.16,81.23,81.13,81.23,27081.0,65.5215,65.578,65.4972,65.578,27081.0
2017-08-24 12:50:00,81.23,81.26,81.2,81.22,33167.0,65.578,65.6022,65.5538,65.5699,33167.0
2017-08-24 13:00:00,81.21,81.29,81.18,81.25,34184.0,65.5618,65.6264,65.5376,65.5941,34184.0
2017-08-24 13:10:00,81.26,81.43,81.22,81.41,38013.0,65.6022,65.7394,65.5699,65.7233,38013.0
2017-08-24 13:20:00,81.41,81.41,81.35,81.38,20239.0,65.7233,65.7233,65.6749,65.6991,20239.0
2017-08-24 13:30:00,81.38,81.38,81.31,81.36,48089.0,65.6991,65.6991,65.6426,65.6829,48089.0
2017-08-24 13:40:00,81.37,81.37,81.3,81.37,41235.0,65.691,65.691,65.6345,65.691,41235.0
2017-08-24 13:50:00,81.37,81.42,81.35,81.4,64277.0,65.691,65.7314,65.6749,65.7152,64277.0
2017-08-24 14:00:00,81.4,81.46,81.28,81.29,59420.0,65.7152,65.7637,65.6183,65.6264,59420.0
2017-08-24 14:10:00,81.3,81.37,81.19,81.37,57522.0,65.6345,65.691,65.5457,65.691,57522.0
2017-08-24 14:20:00,81.37,81.47,81.34,81.41,37452.0,65.691,65.7717,65.6668,65.7233,37452.0
2017-08-24 14:30:00,81.42,81.5,81.37,81.41,209887.0,65.7314,65.796,65.691,65.7233,209887.0
2017-08-24 14:40:00,81.41,81.44,81.39,81.4,39484.0,65.7233,65.7475,65.7071,65.7152,39484.0
2017-08-24 14:50:00,81.41,81.49,81.39,81.41,44850.0,65.7233,65.7879,65.7071,65.7233,44850.0
2017-08-24 15:00:00,81.41,81.43,81.32,81.34,47105.0,65.7233,65.7394,65.6506,65.6668,47105.0
2017-08-24 15:10:00,81.35,81.47,81.31,81.47,41907.0,65.6749,65.7717,65.6426,65.7717,41907.0
2017-08-24 15:20:00,81.47,81.49,81.39,81.39,65831.0,65.7717,65.7879,65.7071,65.7071,65831.0
2017-08-24 15:30:00,81.4,81.42,81.27,81.34,69986.0,65.7152,65.7314,65.6103,65.6668,69986.0
2017-08-24 15:40:00,81.35,81.38,81.16,81.21,87666.0,65.6749,65.6991,65.5215,65.5618,87666.0
2017-08-24 15:50:00,81.21,81.3,81.2,81.25,206599.0,65.5618,65.6345,65.5538,65.5941,206599.0
2017-08-25 09:30:00,81.56,81.76,81.48,81.61,84875.0,65.8444,66.0059,65.7798,65.8848,84875.0
2017-08-25 09:40:00,81.58,81.58,81.36,81.48,52337.0,65.8605,65.8605,65.6829,65.7798,52337.0
2017-08-25 09:50:00,81.44,81.82,81.42,81.7,25724.0,65.7475,66.0543,65.7314,65.9574,25724.0
2017-08-25 10:00:00,81.68,81.9,81.67,81.77,35336.0,65.9413,66.1189,65.9332,66.0139,35336.0
2017-08-25 10:10:00,81.78,81.86,81.72,81.86,30970.0,66.022,66.0866,65.9736,66.0866,30970.0
2017-08-25 10:20:00,81.87,81.87,81.72,81.76,27807.0,66.0947,66.0947,65.9736,66.0059,27807.0
2017-08-25 10:30:00,81.77,81.82,81.65,81.78,27953.0,66.0139,66.0543,65.917,66.022,27953.0
2017-08-25 10:40:00,81.79,81.81,81.57,81.59,40920.0,66.0301,66.0462,65.8525,65.8686,40920.0
2017-08-25 10:50:00,81.59,81.65,81.54,81.54,31365.0,65.8686,65.917,65.8282,65.8282,31365.0
2017-08-25 11:00:00,81.54,81.56,81.29,81.4,69685.0,65.8282,65.8444,65.6264,65.7152,69685.0
2017-08-25 11:10:00,81.38,81.43,81.25,81.36,42024.0,65.6991,65.7394,65.5941,65.6829,42024.0
2017-08-25 11:20:00,81.36,81.51,81.34,81.45,65175.0,65.6829,65.804,65.6668,65.7556,65175.0
2017-08-25 11:30:00,81.45,81.52,81.29,81.36,34273.0,65.7556,65.8121,65.6264,65.6829,34273.0
2017-08-25 11:40:00,81.38,81.54,81.36,81.52,24493.0,65.6991,65.8282,65.6829,65.8121,24493.0
2017-08-25 11:50:00,81.52,81.53,81.4,81.42,22140.0,65.8121,65.8202,65.7152,65.7314,22140.0
2017-08-25 12:00:00,81.42,81.53,81.42,81.52,22216.0,65.7314,65.8202,65.7314,65.8121,22216.0
2017-08-25 12:10:00,81.52,81.53,81.35,81.44,29185.0,65.8121,65.8202,65.6749,65.7475,29185.0
2017-08-25 12:20:00,81.44,81.44,81.39,81.42,21254.0,65.7475,65.7475,65.7071,65.7314,21254.0
2017-08-25 12:30:00,81.41,81.42,81.32,81.34,43338.0,65.7233,65.7314,65.6506,65.6668,43338.0
2017-08-25 12:40:00,81.35,81.37,81.29,81.3,28280.0,65.6749,65.691,65.6264,65.6345,28280.0
2017-08-25 12:50:00,81.32,81.39,81.31,81.38,13733.0,65.6506,65.7071,65.6426,65.6991,13733.0
2017-08-25 13:00:00,81.39,81.47,81.39,81.46,25015.0,65.7071,65.7717,65.7071,65.7637,25015.0
2017-08-25 13:10:00,81.45,81.55,81.44,81.54,29776.0,65.7556,65.8363,65.7475,65.8282,29776.0
2017-08-25 13:20:00,81.53,81.53,81.43,81.44,31248.0,65.8202,65.8202,65.7394,65.7475,31248.0
2017-08-25 13:30:00,81.45,81.46,81.4,81.42,23089.0,65.7556,65.7637,65.7152,65.7314,23089.0
2017-08-25 13:40:00,81.42,81.45,81.37,81.37,29244.0,65.7314,65.7556,65.691,65.691,29244.0
2017-08-25 13:50:00,81.37,81.44,81.34,81.36,29694.0,65.691,65.7475,65.6668,65.6829,29694.0
2017-08-25 14:00:00,81.37,81.46,81.36,81.45,21407.0,65.691,65.7637,65.6829,65.7556,21407.0
2017-08-25 14:10:00,81.45,81.5,81.45,81.5,28033.0,65.7556,65.796,65.7556,65.796,28033.0
2017-08-25 14:20:00,81.5,81.51,81.45,81.47,23428.0,65.796,65.804,65.7556,65.7717,23428.0
2017-08-25 14:30:00,81.47,81.5,81.43,81.44,32458.0,65.7717,65.796,65.7394,65.7475,32458.0
2017-08-25 14:40:00,81.43,81.45,81.4,81.4,65735.0,65.7394,65.7556,65.7152,65.7152,65735.0
2017-08-25 14:50:00,81.41,81.41,81.39,81.4,46794.0,65.7233,65.7233,65.7071,65.7152,46794.0
2017-08-25 15:00:00,81.4,81.4,81.27,81.33,62154.0,65.7152,65.7152,65.6103,65.6587,62154.0
2017-08-25 15:10:00,81.33,81.44,81.28,81.29,88657.0,65.6587,65.7475,65.6183,65.6264,88657.0
2017-08-25 15:20:00,81.3,81.32,81.21,81.28,63318.0,65.6345,65.6506,65.5618,65.6183,63318.0
2017-08-25 15:30:00,81.27,81.28,81.15,81.18,57162.0,65.6103,65.6183,65.5134,65.5376,57162.0
2017-08-25 15:40:00,81.18,81.21,81.1,81.18,97012.0,65.5376,65.5618,65.473,65.5376,97012.0
2017-08-25 15:50:00,81.18,81.18,80.94,80.99,410299.0,65.5376,65.5376,65.3439,65.3842,410299.0
2017-08-28 09:30:00,81.37,81.66,81.37,81.45,80677.0,65.691,65.9251,65.691,65.7556,80677.0
2017-08-28 09:40:00,81.44,81.5,81.22,81.26,34773.0,65.7475,65.796,65.5699,65.6022,34773.0
2017-08-28 09:50:00,81.27,81.27,81.11,81.21,23108.0,65.6103,65.6103,65.4811,65.5618,23108.0
2017-08-28 10:00:00,81.22,81.33,81.12,81.19,44223.0,65.5699,65.6587,65.4892,65.5457,44223.0
2017-08-28 10:10:00,81.17,81.22,81.02,81.1,34282.0,65.5295,65.5699,65.4084,65.473,34282.0
2017-08-28 10:20:00,81.1,81.11,80.97,81.01,46988.0,65.473,65.4811,65.3681,65.4004,46988.0
2017-08-28 10:30:00,81.01,81.07,80.92,81.07,37738.0,65.4004,65.4488,65.3277,65.4488,37738.0
2017-08-28 10:40:00,81.07,81.12,80.93,81.01,34412.0,65.4488,65.4892,65.3358,65.4004,34412.0
2017-08-28 10:50:00,81.0,81.13,80.99,81.04,39068.0,65.3923,65.4972,65.3842,65.4246,39068.0
2017-08-28 11:00:00,81.06,81.1,80.99,81.0,43729.0,65.4407,65.473,65.3842,65.3923,43729.0
2017-08-28 11:10:00,81.0,81.03,80.91,80.91,52093.0,65.3923,65.4165,65.3196,65.3196,52093.0
2017-08-28 11:20:00,80.91,80.92,80.62,80.63,111606.0,65.3196,65.3277,65.0855,65.0936,111606.0
2017-08-28 11:30:00,80.63,80.82,80.61,80.82,54399.0,65.0936,65.247,65.0774,65.247,54399.0
2017-08-28 11:40:00,80.82,80.88,80.73,80.83,36330.0,65.247,65.2954,65.1743,65.2551,36330.0
2017-08-28 11:50:00,80.83,80.9,80.82,80.87,61362.0,65.2551,65.3116,65.247,65.2873,61362.0
2017-08-28 12:00:00,80.88,80.91,80.77,80.77,73208.0,65.2954,65.3196,65.2066,65.2066,73208.0
2017-08-28 12:10:00,80.76,80.85,80.74,80.83,39557.0,65.1985,65.2712,65.1824,65.2551,39557.0
2017-08-28 12:20:00,80.84,80.84,80.7,80.76,38969.0,65.2631,65.2631,65.1501,65.1985,38969.0
2017-08-28 12:30:00,80.75,80.83,80.74,80.77,41386.0,65.1905,65.2551,65.1824,65.2066,41386.0
2017-08-28 12:40:00,80.76,80.77,80.67,80.74,35648.0,65.1985,65.2066,65.1259,65.1824,35648.0
2017-08-28 12:50:00,80.75,80.78,80.72,80.73,28609.0,65.1905,65.2147,65.1662,65.1743,28609.0
2017-08-28 13:00:00,80.74,80.75,80.7,80.73,30965.0,65.1824,65.1905,65.1501,65.1743,30965.0
2017-08-28 13:10:00,80.72,80.75,80.64,80.67,41688.0,65.1662,65.1905,65.1017,65.1259,41688.0
2017-08-28 13:20:00,80.67,80.69,80.6,80.64,52830.0,65.1259,65.142,65.0694,65.1017,52830.0
2017-08-28 13:30:00,80.64,80.67,80.58,80.66,32899.0,65.1017,65.1259,65.0532,65.1178,32899.0
2017-08-28 13:40:00,80.66,80.73,80.65,80.72,67044.0,65.1178,65.1743,65.1097,65.1662,67044.0
2017-08-28 13:50:00,80.72,80.78,80.7,80.75,75868.0,65.1662,65.2147,65.1501,65.1905,75868.0
2017-08-28 14:00:00,80.75,80.78,80.68,80.68,52519.0,65.1905,65.2147,65.134,65.134,52519.0
2017-08-28 14:10:00,80.68,80.75,80.68,80.72,39899.0,65.134,65.1905,65.134,65.1662,39899.0
2017-08-28 14:20:00,80.71,80.83,80.7,80.81,68677.0,65.1582,65.2551,65.1501,65.2389,68677.0
2017-08-28 14:30:00,80.8,80.81,80.73,80.8,38648.0,65.2308,65.2389,65.1743,65.2308,38648.0
2017-08-28 14:40:00,80.8,80.81,80.77,80.79,67339.0,65.2308,65.2389,65.2066,65.2228,67339.0
2017-08-28 14:50:00,80.79,80.81,80.76,80.77,43139.0,65.2228,65.2389,65.1985,65.2066,43139.0
2017-08-28 15:00:00,80.78,80.8,80.73,80.76,60592.0,65.2147,65.2308,65.1743,65.1985,60592.0
2017-08-28 15:10:00,80.76,80.79,80.69,80.75,48469.0,65.1985,65.2228,65.142,65.1905,48469.0
2017-08-28 15:20:00,80.75,80.84,80.75,80.83,65322.0,65.1905,65.2631,65.1905,65.2551,65322.0
2017-08-28 15:30:00,80.83,80.85,80.77,80.79,90517.0,65.2551,65.2712,65.2066,65.2228,90517.0
2017-08-28 15:40:00,80.79,80.86,80.74,80.75,119096.0,65.2228,65.2793,65.1824,65.1905,119096.0
2017-08-28 15:50:00,80.75,80.86,80.75,80.76,395066.0,65.1905,65.2793,65.1905,65.1985,395066.0
2017-08-29 09:30:00,80.07,80.44,80.03,80.27,89063.0,64.6415,64.9402,64.6092,64.803,89063.0
2017-08-29 09:40:00,80.32,80.45,80.21,80.36,72941.0,64.8433,64.9483,64.7545,64.8756,72941.0
2017-08-29 09:50:00,80.36,80.41,80.31,80.39,45068.0,64.8756,64.916,64.8353,64.8998,45068.0
2017-08-29 10:00:00,80.43,80.53,80.37,80.46,42495.0,64.9321,65.0129,64.8837,64.9563,42495.0
2017-08-29 10:10:00,80.48,80.49,80.37,80.47,36880.0,64.9725,64.9806,64.8837,64.9644,36880.0
2017-08-29 10:20:00,80.47,80.62,80.41,80.62,70858.0,64.9644,65.0855,64.916,65.0855,70858.0
2017-08-29 10:30:00,80.62,80.81,80.62,80.81,77519.0,65.0855,65.2389,65.0855,65.2389,77519.0
2017-08-29 10:40:00,80.81,80.98,80.8,80.92,84151.0,65.2389,65.3761,65.2308,65.3277,84151.0
2017-08-29 10:50:00,80.92,81.0,80.88,80.92,75711.0,65.3277,65.3923,65.2954,65.3277,75711.0
2017-08-29 11:00:00,80.92,81.03,80.89,80.97,74152.0,65.3277,65.4165,65.3035,65.3681,74152.0
2017-08-29 11:10:00,80.97,80.97,80.84,80.85,52992.0,65.3681,65.3681,65.2631,65.2712,52992.0
2017-08-29 11:20:00,80.85,80.87,80.77,80.77,41289.0,65.2712,65.2873,65.2066,65.2066,41289.0
2017-08-29 11:30:00,80.76,80.93,80.76,80.91,111098.0,65.1985,65.3358,65.1985,65.3196,111098.0
2017-08-29 11:40:00,80.92,81.06,80.92,81.02,57951.0,65.3277,65.4407,65.3277,65.4084,57951.0
2017-08-29 11:50:00,81.03,81.16,81.03,81.14,51868.0,65.4165,65.5215,65.4165,65.5053,51868.0
2017-08-29 12:00:00,81.14,81.14,80.99,81.0,55950.0,65.5053,65.5053,65.3842,65.3923,55950.0
2017-08-29 12:10:00,80.99,81.03,80.91,80.91,62594.0,65.3842,65.4165,65.3196,65.3196,62594.0
2017-08-29 12:20:00,80.91,81.09,80.91,81.09,31648.0,65.3196,65.465,65.3196,65.465,31648.0
2017-08-29 12:30:00,81.09,81.14,81.06,81.14,45921.0,65.465,65.5053,65.4407,65.5053,45921.0
2017-08-29 12:40:00,81.14,81.14,81.02,81.1,50679.0,65.5053,65.5053,65.4084,65.473,50679.0
2017-08-29 12:50:00,81.12,81.13,81.03,81.08,24148.0,65.4892,65.4972,65.4165,65.4569,24148.0
2017-08-29 13:00:00,81.08,81.14,81.07,81.14,29836.0,65.4569,65.5053,65.4488,65.5053,29836.0
2017-08-29 13:10:00,81.14,81.14,80.94,80.94,40984.0,65.5053,65.5053,65.3439,65.3439,40984.0
2017-08-29 13:20:00,80.94,81.12,80.94,81.09,93650.0,65.3439,65.4892,65.3439,65.465,93650.0
2017-08-29 13:30:00,81.09,81.15,80.97,80.98,50864.0,65.465,65.5134,65.3681,65.3761,50864.0
2017-08-29 13:40:00,80.98,81.03,80.98,81.03,35347.0,65.3761,65.4165,65.3761,65.4165,35347.0
2017-08-29 13:50:00,81.03,81.07,81.01,81.07,33046.0,65.4165,65.4488,65.4004,65.4488,33046.0
2017-08-29 14:00:00,81.09,81.15,81.08,81.1,45036.0,65.465,65.5134,65.4569,65.473,45036.0
2017-08-29 14:10:00,81.09,81.09,81.05,81.06,36653.0,65.465,65.465,65.4327,65.4407,36653.0
2017-08-29 14:20:00,81.06,81.13,81.03,81.03,44724.0,65.4407,65.4972,65.4165,65.4165,44724.0
2017-08-29 14:30:00,81.03,81.05,81.0,81.0,71901.0,65.4165,65.4327,65.3923,65.3923,71901.0
2017-08-29 14:40:00,81.0,81.18,81.0,81.17,75561.0,65.3923,65.5376,65.3923,65.5295,75561.0
2017-08-29 14:50:00,81.17,81.21,81.09,81.15,52049.0,65.5295,65.5618,65.465,65.5134,52049.0
2017-08-29 15:00:00,81.14,81.18,81.13,81.16,98472.0,65.5053,65.5376,65.4972,65.5215,98472.0
2017-08-29 15:10:00,81.15,81.19,81.11,81.17,71095.0,65.5134,65.5457,65.4811,65.5295,71095.0
2017-08-29 15:20:00,81.17,81.23,81.14,81.18,68779.0,65.5295,65.578,65.5053,65.5376,68779.0
2017-08-29 15:30:00,81.18,81.2,81.06,81.07,118966.0,65.5376,65.5538,65.4407,65.4488,118966.0
2017-08-29 15:40:00,81.07,81.15,81.06,81.1,107771.0,65.4488,65.5134,65.4407,65.473,107771.0
2017-08-29 15:50:00,81.1,81.25,80.96,81.0,592228.0,65.473,65.5941,65.36,65.3923,592228.0
2017-08-30 09:30:00,81.21,81.68,81.1,81.42,224455.0,65.5618,65.9413,65.473,65.7314,224455.0
2017-08-30 09:40:00,81.49,81.54,81.33,81.37,71779.0,65.7879,65.8282,65.6587,65.691,71779.0
2017-08-30 09:50:00,81.35,81.49,81.28,81.48,50013.0,65.6749,65.7879,65.6183,65.7798,50013.0
2017-08-30 10:00:00,81.48,81.55,81.39,81.48,64001.0,65.7798,65.8363,65.7071,65.7798,64001.0
2017-08-30 10:10:00,81.49,81.62,81.47,81.58,128857.0,65.7879,65.8928,65.7717,65.8605,128857.0
2017-08-30 10:20:00,81.59,81.6,81.37,81.43,50567.0,65.8686,65.8767,65.691,65.7394,50567.0
2017-08-30 10:30:00,81.44,81.5,81.32,81.4,55790.0,65.7475,65.796,65.6506,65.7152,55790.0
2017-08-30 10:40:00,81.41,81.72,81.38,81.69,82133.0,65.7233,65.9736,65.6991,65.9493,82133.0
2017-08-30 10:50:00,81.7,81.78,81.64,81.77,108411.0,65.9574,66.022,65.909,66.0139,108411.0
2017-08-30 11:00:00,81.77,81.78,81.66,81.76,51658.0,66.0139,66.022,65.9251,66.0059,51658.0
2017-08-30 11:10:00,81.74,81.76,81.61,81.69,67579.0,65.9897,66.0059,65.8848,65.9493,67579.0
2017-08-30 11:20:00,81.68,81.79,81.68,81.76,51376.0,65.9413,66.0301,65.9413,66.0059,51376.0
2017-08-30 11:30:00,81.75,81.75,81.56,81.59,55224.0,65.9978,65.9978,65.8444,65.8686,55224.0
2017-08-30 11:40:00,81.59,81.67,81.54,81.54,46098.0,65.8686,65.9332,65.8282,65.8282,46098.0
2017-08-30 11:50:00,81.54,81.56,81.47,81.54,68892.0,65.8282,65.8444,65.7717,65.8282,68892.0
2017-08-30 12:00:00,81.53,81.62,81.53,81.62,34977.0,65.8202,65.8928,65.8202,65.8928,34977.0
2017-08-30 12:10:00,81.61,81.7,81.6,81.66,38491.0,65.8848,65.9574,65.8767,65.9251,38491.0
2017-08-30 12:20:00,81.66,81.75,81.64,81.73,26806.0,65.9251,65.9978,65.909,65.9816,26806.0
2017-08-30 12:30:00,81.74,81.75,81.69,81.73,46769.0,65.9897,65.9978,65.9493,65.9816,46769.0
2017-08-30 12:40:00,81.74,81.88,81.73,81.87,28229.0,65.9897,66.1027,65.9816,66.0947,28229.0
2017-08-30 12:50:00,81.85,81.88,81.78,81.88,145668.0,66.0785,66.1027,66.022,66.1027,145668.0
2017-08-30 13:00:00,81.87,81.97,81.83,81.97,48450.0,66.0947,66.1754,66.0624,66.1754,48450.0
2017-08-30 13:10:00,81.95,82.01,81.89,81.91,335769.0,66.1592,66.2077,66.1108,66.1269,335769.0
2017-08-30 13:20:00,81.91,82.18,81.9,82.05,130315.0,66.1269,66.3449,66.1189,66.24,130315.0
2017-08-30 13:30:00,82.0,82.19,81.9,82.14,42001.0,66.1996,66.353,66.1189,66.3126,42001.0
2017-08-30 13:40:00,82.15,82.24,82.07,82.23,48772.0,66.3207,66.3934,66.2561,66.3853,48772.0
2017-08-30 13:50:00,82.23,82.33,82.2,82.23,132317.0,66.3853,66.466,66.3611,66.3853,132317.0
2017-08-30 14:00:00,82.23,82.38,82.22,82.33,55077.0,66.3853,66.5064,66.3772,66.466,55077.0
2017-08-30 14:10:00,82.34,82.35,82.08,82.22,112676.0,66.4741,66.4822,66.2642,66.3772,112676.0
2017-08-30 14:20:00,82.2,82.29,82.19,82.27,69537.0,66.3611,66.4337,66.353,66.4176,69537.0
2017-08-30 14:30:00,82.28,82.32,82.26,82.29,79123.0,66.4257,66.4579,66.4095,66.4337,79123.0
2017-08-30 14:40:00,82.29,82.3,82.14,82.19,112927.0,66.4337,66.4418,66.3126,66.353,112927.0
2017-08-30 14:50:00,82.2,82.28,82.15,82.25,73724.0,66.3611,66.4257,66.3207,66.4014,73724.0
2017-08-30 15:00:00,82.26,82.26,82.18,82.21,76779.0,66.4095,66.4095,66.3449,66.3691,76779.0
2017-08-30 15:10:00,82.22,82.34,82.21,82.33,122666.0,66.3772,66.4741,66.3691,66.466,122666.0
2017-08-30 15:20:00,82.33,82.41,82.32,82.37,72842.0,66.466,66.5306,66.4579,66.4983,72842.0
2017-08-30 15:30:00,82.38,82.39,82.21,82.22,84994.0,66.5064,66.5145,66.3691,66.3772,84994.0
2017-08-30 15:40:00,82.22,82.26,82.08,82.26,137109.0,66.3772,66.4095,66.2642,66.4095,137109.0
2017-08-30 15:50:00,82.26,82.31,82.22,82.3,317119.0,66.4095,66.4499,66.3772,66.4418,317119.0
2017-08-31 09:30:00,82.44,82.47,82.13,82.34,117415.0,66.5548,66.579,66.3046,66.4741,117415.0
2017-08-31 09:40:00,82.36,82.59,82.35,82.52,84896.0,66.4902,66.6759,66.4822,66.6194,84896.0
2017-08-31 09:50:00,82.53,82.56,82.36,82.52,69905.0,66.6275,66.6517,66.4902,66.6194,69905.0
2017-08-31 10:00:00,82.52,82.55,82.38,82.5,102977.0,66.6194,66.6436,66.5064,66.6033,102977.0
2017-08-31 10:10:00,82.51,82.61,82.49,82.58,63623.0,66.6113,66.6921,66.5952,66.6678,63623.0
2017-08-31 10:20:00,82.57,82.69,82.56,82.57,103503.0,66.6598,66.7567,66.6517,66.6598,103503.0
2017-08-31 10:30:00,82.57,82.62,82.51,82.52,89062.0,66.6598,66.7001,66.6113,66.6194,89062.0
2017-08-31 10:40:00,82.52,82.53,82.41,82.41,53318.0,66.6194,66.6275,66.5306,66.5306,53318.0
2017-08-31 10:50:00,82.4,82.47,82.4,82.45,68615.0,66.5225,66.579,66.5225,66.5629,68615.0
2017-08-31 11:00:00,82.44,82.5,82.37,82.45,50884.0,66.5548,66.6033,66.4983,66.5629,50884.0
2017-08-31 11:10:00,82.44,82.5,82.41,82.44,86510.0,66.5548,66.6033,66.5306,66.5548,86510.0
2017-08-31 11:20:00,82.45,82.46,82.33,82.34,65453.0,66.5629,66.571,66.466,66.4741,65453.0
2017-08-31 11:30:00,82.34,82.4,82.22,82.33,60679.0,66.4741,66.5225,66.3772,66.466,60679.0
2017-08-31 11:40:00,82.35,82.41,82.26,82.4,105570.0,66.4822,66.5306,66.4095,66.5225,105570.0
2017-08-31 11:50:00,82.39,82.45,82.31,82.42,69412.0,66.5145,66.5629,66.4499,66.5387,69412.0
2017-08-31 12:00:00,82.41,82.61,82.39,82.59,78913.0,66.5306,66.6921,66.5145,66.6759,78913.0
2017-08-31 12:10:00,82.59,82.85,82.59,82.84,66606.0,66.6759,66.8858,66.6759,66.8778,66606.0
2017-08-31 12:20:00,82.84,82.85,82.69,82.76,64978.0,66.8778,66.8858,66.7567,66.8132,64978.0
2017-08-31 12:30:00,82.76,82.77,82.71,82.73,31122.0,66.8132,66.8212,66.7728,66.7889,31122.0
2017-08-31 12:40:00,82.73,82.79,82.7,82.73,42713.0,66.7889,66.8374,66.7647,66.7889,42713.0
2017-08-31 12:50:00,82.72,82.8,82.71,82.79,46849.0,66.7809,66.8455,66.7728,66.8374,46849.0
2017-08-31 13:00:00,82.79,82.87,82.76,82.86,43982.0,66.8374,66.902,66.8132,66.8939,43982.0
2017-08-31 13:10:00,82.86,82.87,82.79,82.84,60553.0,66.8939,66.902,66.8374,66.8778,60553.0
2017-08-31 13:20:00,82.84,82.85,82.73,82.73,38037.0,66.8778,66.8858,66.7889,66.7889,38037.0
2017-08-31 13:30:00,82.74,82.74,82.68,82.68,61739.0,66.797,66.797,66.7486,66.7486,61739.0
2017-08-31 13:40:00,82.67,82.72,82.65,82.65,32065.0,66.7405,66.7809,66.7244,66.7244,32065.0
2017-08-31 13:50:00,82.64,82.71,82.63,82.69,29052.0,66.7163,66.7728,66.7082,66.7567,29052.0
2017-08-31 14:00:00,82.7,82.71,82.57,82.58,37634.0,66.7647,66.7728,66.6598,66.6678,37634.0
2017-08-31 14:10:00,82.57,82.63,82.56,82.6,30300.0,66.6598,66.7082,66.6517,66.684,30300.0
2017-08-31 14:20:00,82.6,82.72,82.6,82.7,54089.0,66.684,66.7809,66.684,66.7647,54089.0
2017-08-31 14:30:00,82.71,82.73,82.67,82.7,47176.0,66.7728,66.7889,66.7405,66.7647,47176.0
2017-08-31 14:40:00,82.71,82.74,82.68,82.73,59517.0,66.7728,66.797,66.7486,66.7889,59517.0
2017-08-31 14:50:00,82.73,82.79,82.71,82.77,61627.0,66.7889,66.8374,66.7728,66.8212,61627.0
2017-08-31 15:00:00,82.77,82.78,82.71,82.74,46642.0,66.8212,66.8293,66.7728,66.797,46642.0
2017-08-31 15:10:00,82.74,82.8,82.73,82.78,76438.0,66.797,66.8455,66.7889,66.8293,76438.0
2017-08-31 15:20:00,82.78,82.83,82.77,82.77,65164.0,66.8293,66.8697,66.8212,66.8212,65164.0
2017-08-31 15:30:00,82.77,82.84,82.75,82.81,79820.0,66.8212,66.8778,66.8051,66.8535,79820.0
2017-08-31 15:40:00,82.81,82.85,82.75,82.77,84637.0,66.8535,66.8858,66.8051,66.8212,84637.0
2017-08-31 15:50:00,82.76,82.95,82.74,82.81,592911.0,66.8132,66.9666,66.797,66.8535,592911.0
2017-09-01 09:30:00,82.74,83.1,82.7,82.91,137287.0,66.797,67.0877,66.7647,66.9343,137287.0
2017-09-01 09:40:00,82.9,83.12,82.87,82.99,139909.0,66.9262,67.1038,66.902,66.9988,139909.0
2017-09-01 09:50:00,82.98,83.03,82.55,82.56,143968.0,66.9908,67.0311,66.6436,66.6517,143968.0
2017-09-01 10:00:00,82.55,82.65,82.47,82.58,74121.0,66.6436,66.7244,66.579,66.6678,74121.0
2017-09-01 10:10:00,82.59,82.65,82.55,82.63,99610.0,66.6759,66.7244,66.6436,66.7082,99610.0
2017-09-01 10:20:00,82.62,82.63,82.53,82.57,50085.0,66.7001,66.7082,66.6275,66.6598,50085.0
2017-09-01 10:30:00,82.58,82.64,82.47,82.49,48148.0,66.6678,66.7163,66.579,66.5952,48148.0
2017-09-01 10:40:00,82.49,82.54,82.41,82.49,43884.0,66.5952,66.6356,66.5306,66.5952,43884.0
2017-09-01 10:50:00,82.49,82.6,82.45,82.52,41233.0,66.5952,66.684,66.5629,66.6194,41233.0
2017-09-01 11:00:00,82.52,82.54,82.47,82.47,40056.0,66.6194,66.6356,66.579,66.579,40056.0
2017-09-01 11:10:00,82.48,82.52,82.47,82.48,43803.0,66.5871,66.6194,66.579,66.5871,43803.0
2017-09-01 11:20:00,82.48,82.52,82.39,82.5,28390.0,66.5871,66.6194,66.5145,66.6033,28390.0
2017-09-01 11:30:00,82.49,82.51,82.46,82.47,27715.0,66.5952,66.6113,66.571,66.579,27715.0
2017-09-01 11:40:00,82.47,82.49,82.38,82.43,24060.0,66.579,66.5952,66.5064,66.5468,24060.0
2017-09-01 11:50:00,82.44,82.51,82.43,82.51,87236.0,66.5548,66.6113,66.5468,66.6113,87236.0
2017-09-01 12:00:00,82.51,82.52,82.48,82.51,36718.0,66.6113,66.6194,66.5871,66.6113,36718.0
2017-09-01 12:10:00,82.52,82.53,82.5,82.51,25124.0,66.6194,66.6275,66.6033,66.6113,25124.0
2017-09-01 12:20:00,82.5,82.53,82.5,82.51,41092.0,66.6033,66.6275,66.6033,66.6113,41092.0
2017-09-01 12:30:00,82.51,82.57,82.5,82.54,39572.0,66.6113,66.6598,66.6033,66.6356,39572.0
2017-09-01 12:40:00,82.53,82.64,82.5,82.63,33977.0,66.6275,66.7163,66.6033,66.7082,33977.0
2017-09-01 12:50:00,82.63,82.73,82.62,82.7,14983.0,66.7082,66.7889,66.7001,66.7647,14983.0
2017-09-01 13:00:00,82.7,82.74,82.68,82.74,12278.0,66.7647,66.797,66.7486,66.797,12278.0
2017-09-01 13:10:00,82.74,82.74,82.66,82.66,22184.0,66.797,66.797,66.7324,66.7324,22184.0
2017-09-01 13:20:00,82.66,82.7,82.6,82.7,17864.0,66.7324,66.7647,66.684,66.7647,17864.0
2017-09-01 13:30:00,82.69,82.71,82.63,82.71,18944.0,66.7567,66.7728,66.7082,66.7728,18944.0
2017-09-01 13:40:00,82.71,82.73,82.66,82.66,22184.0,66.7728,66.7889,66.7324,66.7324,22184.0
2017-09-01 13:50:00,82.67,82.68,82.6,82.62,53670.0,66.7405,66.7486,66.684,66.7001,53670.0
2017-09-01 14:00:00,82.62,82.67,82.56,82.56,153004.0,66.7001,66.7405,66.6517,66.6517,153004.0
2017-09-01 14:10:00,82.57,82.61,82.56,82.57,39764.0,66.6598,66.6921,66.6517,66.6598,39764.0
2017-09-01 14:20:00,82.56,82.6,82.56,82.59,36401.0,66.6517,66.684,66.6517,66.6759,36401.0
2017-09-01 14:30:00,82.58,82.61,82.57,82.6,41584.0,66.6678,66.6921,66.6598,66.684,41584.0
2017-09-01 14:40:00,82.61,82.61,82.58,82.59,28133.0,66.6921,66.6921,66.6678,66.6759,28133.0
2017-09-01 14:50:00,82.6,82.63,82.59,82.62,45349.0,66.684,66.7082,66.6759,66.7001,45349.0
2017-09-01 15:00:00,82.62,82.62,82.59,82.6,37736.0,66.7001,66.7001,66.6759,66.684,37736.0
2017-09-01 15:10:00,82.59,82.61,82.58,82.6,32069.0,66.6759,66.6921,66.6678,66.684,32069.0
2017-09-01 15:20:00,82.61,82.64,82.55,82.62,74975.0,66.6921,66.7163,66.6436,66.7001,74975.0
2017-09-01 15:30:00,82.62,82.63,82.57,82.59,65874.0,66.7001,66.7082,66.6598,66.6759,65874.0
2017-09-01 15:40:00,82.59,82.6,82.52,82.54,86798.0,66.6759,66.684,66.6194,66.6356,86798.0
2017-09-01 15:50:00,82.54,82.66,82.52,82.54,139773.0,66.6356,66.7324,66.6194,66.6356,139773.0
2017-09-05 09:30:00,82.32,82.49,81.79,81.9,181163.0,66.4579,66.5952,66.0301,66.1189,181163.0
2017-09-05 09:40:00,81.97,82.33,81.92,82.27,48596.0,66.1754,66.466,66.135,66.4176,48596.0
2017-09-05 09:50:00,82.26,82.3,82.17,82.26,61684.0,66.4095,66.4418,66.3369,66.4095,61684.0
2017-09-05 10:00:00,82.24,82.36,82.13,82.29,99102.0,66.3934,66.4902,66.3046,66.4337,99102.0
2017-09-05 10:10:00,82.3,82.4,82.26,82.38,49290.0,66.4418,66.5225,66.4095,66.5064,49290.0
2017-09-05 10:20:00,82.38,82.4,82.05,82.08,52998.0,66.5064,66.5225,66.24,66.2642,52998.0
2017-09-05 10:30:00,82.09,82.11,82.0,82.03,51769.0,66.2723,66.2884,66.1996,66.2238,51769.0
2017-09-05 10:40:00,82.02,82.04,81.92,82.03,49691.0,66.2158,66.2319,66.135,66.2238,49691.0
2017-09-05 10:50:00,82.03,82.08,81.95,82.02,57897.0,66.2238,66.2642,66.1592,66.2158,57897.0
2017-09-05 11:00:00,82.02,82.06,81.91,81.96,50608.0,66.2158,66.248,66.1269,66.1673,50608.0
2017-09-05 11:10:00,81.95,82.05,81.9,81.95,44002.0,66.1592,66.24,66.1189,66.1592,44002.0
2017-09-05 11:20:00,81.95,82.02,81.92,82.01,52475.0,66.1592,66.2158,66.135,66.2077,52475.0
2017-09-05 11:30:00,81.98,82.06,81.95,82.03,76601.0,66.1835,66.248,66.1592,66.2238,76601.0
2017-09-05 11:40:00,82.03,82.09,81.98,82.0,81055.0,66.2238,66.2723,66.1835,66.1996,81055.0
2017-09-05 11:50:00,81.99,82.05,81.96,82.0,36804.0,66.1915,66.24,66.1673,66.1996,36804.0
2017-09-05 12:00:00,82.0,82.01,81.68,81.69,56325.0,66.1996,66.2077,65.9413,65.9493,56325.0
2017-09-05 12:10:00,81.71,81.8,81.63,81.68,31657.0,65.9655,66.0381,65.9009,65.9413,31657.0
2017-09-05 12:20:00,81.67,81.75,81.55,81.55,37549.0,65.9332,65.9978,65.8363,65.8363,37549.0
2017-09-05 12:30:00,81.56,81.56,81.32,81.5,56812.0,65.8444,65.8444,65.6506,65.796,56812.0
2017-09-05 12:40:00,81.49,81.53,81.42,81.46,45609.0,65.7879,65.8202,65.7314,65.7637,45609.0
2017-09-05 12:50:00,81.47,81.57,81.37,81.55,49511.0,65.7717,65.8525,65.691,65.8363,49511.0
2017-09-05 13:00:00,81.56,81.56,81.27,81.33,43588.0,65.8444,65.8444,65.6103,65.6587,43588.0
2017-09-05 13:10:00,81.34,81.55,81.34,81.53,59531.0,65.6668,65.8363,65.6668,65.8202,59531.0
2017-09-05 13:20:00,81.56,81.6,81.45,81.5,56926.0,65.8444,65.8767,65.7556,65.796,56926.0
2017-09-05 13:30:00,81.47,81.68,81.47,81.64,49463.0,65.7717,65.9413,65.7717,65.909,49463.0
2017-09-05 13:40:00,81.63,81.66,81.48,81.52,37498.0,65.9009,65.9251,65.7798,65.8121,37498.0
2017-09-05 13:50:00,81.51,81.64,81.47,81.58,50724.0,65.804,65.909,65.7717,65.8605,50724.0
2017-09-05 14:00:00,81.58,81.66,81.55,81.57,39188.0,65.8605,65.9251,65.8363,65.8525,39188.0
2017-09-05 14:10:00,81.57,81.58,81.48,81.53,38501.0,65.8525,65.8605,65.7798,65.8202,38501.0
2017-09-05 14:20:00,81.53,81.74,81.53,81.7,69736.0,65.8202,65.9897,65.8202,65.9574,69736.0
2017-09-05 14:30:00,81.71,81.78,81.68,81.72,53606.0,65.9655,66.022,65.9413,65.9736,53606.0
2017-09-05 14:40:00,81.72,81.77,81.66,81.68,72019.0,65.9736,66.0139,65.9251,65.9413,72019.0
2017-09-05 14:50:00,81.68,81.69,81.62,81.68,49484.0,65.9413,65.9493,65.8928,65.9413,49484.0
2017-09-05 15:00:00,81.66,81.78,81.59,81.68,62702.0,65.9251,66.022,65.8686,65.9413,62702.0
2017-09-05 15:10:00,81.68,81.74,81.62,81.69,69131.0,65.9413,65.9897,65.8928,65.9493,69131.0
2017-09-05 15:20:00,81.69,81.88,81.6,81.87,84353.0,65.9493,66.1027,65.8767,66.0947,84353.0
2017-09-05 15:30:00,81.88,81.92,81.72,81.77,87994.0,66.1027,66.135,65.9736,66.0139,87994.0
2017-09-05 15:40:00,81.77,81.78,81.64,81.78,91230.0,66.0139,66.022,65.909,66.022,91230.0
2017-09-05 15:50:00,81.79,81.91,81.62,81.85,302195.0,66.0301,66.1269,65.8928,66.0785,302195.0
2017-09-06 09:30:00,82.24,82.37,81.81,81.81,83079.0,66.3934,66.4983,66.0462,66.0462,83079.0
2017-09-06 09:40:00,81.78,81.92,81.76,81.81,53981.0,66.022,66.135,66.0059,66.0462,53981.0
2017-09-06 09:50:00,81.77,82.05,81.74,81.96,36513.0,66.0139,66.24,65.9897,66.1673,36513.0
2017-09-06 10:00:00,81.97,82.21,81.94,82.08,113063.0,66.1754,66.3691,66.1512,66.2642,113063.0
2017-09-06 10:10:00,82.08,82.13,81.8,81.85,87051.0,66.2642,66.3046,66.0381,66.0785,87051.0
2017-09-06 10:20:00,81.81,81.9,81.79,81.85,28565.0,66.0462,66.1189,66.0301,66.0785,28565.0
2017-09-06 10:30:00,81.85,81.93,81.77,81.81,26856.0,66.0785,66.1431,66.0139,66.0462,26856.0
2017-09-06 10:40:00,81.84,81.89,81.63,81.88,45578.0,66.0704,66.1108,65.9009,66.1027,45578.0
2017-09-06 10:50:00,81.86,81.89,81.75,81.8,37204.0,66.0866,66.1108,65.9978,66.0381,37204.0
2017-09-06 11:00:00,81.81,81.9,81.64,81.69,43517.0,66.0462,66.1189,65.909,65.9493,43517.0
2017-09-06 11:10:00,81.68,81.72,81.59,81.72,29651.0,65.9413,65.9736,65.8686,65.9736,29651.0
2017-09-06 11:20:00,81.73,81.84,81.73,81.79,35108.0,65.9816,66.0704,65.9816,66.0301,35108.0
2017-09-06 11:30:00,81.79,81.93,81.73,81.9,33367.0,66.0301,66.1431,65.9816,66.1189,33367.0
2017-09-06 11:40:00,81.9,81.95,81.87,81.9,20945.0,66.1189,66.1592,66.0947,66.1189,20945.0
2017-09-06 11:50:00,81.9,81.97,81.83,81.92,22435.0,66.1189,66.1754,66.0624,66.135,22435.0
2017-09-06 12:00:00,81.92,81.94,81.87,81.88,12818.0,66.135,66.1512,66.0947,66.1027,12818.0
2017-09-06 12:10:00,81.89,81.94,81.87,81.89,30893.0,66.1108,66.1512,66.0947,66.1108,30893.0
2017-09-06 12:20:00,81.89,81.94,81.87,81.91,67238.0,66.1108,66.1512,66.0947,66.1269,67238.0
2017-09-06 12:30:00,81.91,81.92,81.86,81.89,48426.0,66.1269,66.135,66.0866,66.1108,48426.0
2017-09-06 12:40:00,81.89,81.95,81.88,81.92,100235.0,66.1108,66.1592,66.1027,66.135,100235.0
2017-09-06 12:50:00,81.92,82.12,81.91,82.07,73113.0,66.135,66.2965,66.1269,66.2561,73113.0
2017-09-06 13:00:00,82.08,82.08,81.98,81.98,90137.0,66.2642,66.2642,66.1835,66.1835,90137.0
2017-09-06 13:10:00,81.99,82.1,81.98,82.02,82272.0,66.1915,66.2803,66.1835,66.2158,82272.0
2017-09-06 13:20:00,82.02,82.06,81.92,81.94,47233.0,66.2158,66.248,66.135,66.1512,47233.0
2017-09-06 13:30:00,81.94,82.04,81.93,81.97,54021.0,66.1512,66.2319,66.1431,66.1754,54021.0
2017-09-06 13:40:00,81.97,81.99,81.91,81.96,31493.0,66.1754,66.1915,66.1269,66.1673,31493.0
2017-09-06 13:50:00,81.97,81.99,81.91,81.91,28540.0,66.1754,66.1915,66.1269,66.1269,28540.0
2017-09-06 14:00:00,81.92,82.03,81.91,82.03,42629.0,66.135,66.2238,66.1269,66.2238,42629.0
2017-09-06 14:10:00,82.03,82.06,81.94,81.97,35338.0,66.2238,66.248,66.1512,66.1754,35338.0
2017-09-06 14:20:00,81.97,82.06,81.93,82.02,49353.0,66.1754,66.248,66.1431,66.2158,49353.0
2017-09-06 14:30:00,82.01,82.06,81.98,82.04,29825.0,66.2077,66.248,66.1835,66.2319,29825.0
2017-09-06 14:40:00,82.04,82.04,81.92,81.92,31078.0,66.2319,66.2319,66.135,66.135,31078.0
2017-09-06 14:50:00,81.93,81.99,81.91,81.97,24325.0,66.1431,66.1915,66.1269,66.1754,24325.0
2017-09-06 15:00:00,81.98,82.15,81.98,82.14,85134.0,66.1835,66.3207,66.1835,66.3126,85134.0
2017-09-06 15:10:00,82.15,82.28,82.15,82.27,90974.0,66.3207,66.4257,66.3207,66.4176,90974.0
2017-09-06 15:20:00,82.26,82.32,82.2,82.31,164859.0,66.4095,66.4579,66.3611,66.4499,164859.0
2017-09-06 15:30:00,82.31,82.31,82.14,82.16,119461.0,66.4499,66.4499,66.3126,66.3288,119461.0
2017-09-06 15:40:00,82.17,82.25,82.12,82.13,138019.0,66.3369,66.4014,66.2965,66.3046,138019.0
2017-09-06 15:50:00,82.13,82.22,82.0,82.05,482608.0,66.3046,66.3772,66.1996,66.24,482608.0
2017-09-07 09:30:00,82.45,82.45,81.9,81.98,67583.0,66.5629,66.5629,66.1189,66.1835,67583.0
2017-09-07 09:40:00,81.99,82.07,81.91,81.96,39930.0,66.1915,66.2561,66.1269,66.1673,39930.0
2017-09-07 09:50:00,81.95,82.06,81.92,81.94,49347.0,66.1592,66.248,66.135,66.1512,49347.0
2017-09-07 10:00:00,81.94,81.96,81.79,81.9,108803.0,66.1512,66.1673,66.0301,66.1189,108803.0
2017-09-07 10:10:00,81.87,82.15,81.82,82.13,56131.0,66.0947,66.3207,66.0543,66.3046,56131.0
2017-09-07 10:20:00,82.12,82.21,82.04,82.04,41895.0,66.2965,66.3691,66.2319,66.2319,41895.0
2017-09-07 10:30:00,82.04,82.2,81.96,82.13,44755.0,66.2319,66.3611,66.1673,66.3046,44755.0
2017-09-07 10:40:00,82.14,83.99,82.13,82.24,116954.0,66.3126,67.8062,66.3046,66.3934,116954.0
2017-09-07 10:50:00,82.25,82.41,82.24,82.3,49297.0,66.4014,66.5306,66.3934,66.4418,49297.0
2017-09-07 11:00:00,82.3,82.3,82.15,82.18,39437.0,66.4418,66.4418,66.3207,66.3449,39437.0
2017-09-07 11:10:00,82.17,82.18,82.03,82.03,65123.0,66.3369,66.3449,66.2238,66.2238,65123.0
2017-09-07 11:20:00,82.04,82.09,81.96,82.04,51886.0,66.2319,66.2723,66.1673,66.2319,51886.0
2017-09-07 11:30:00,82.06,82.18,81.99,82.15,34280.0,66.248,66.3449,66.1915,66.3207,34280.0
2017-09-07 11:40:00,82.15,82.16,82.02,82.06,34032.0,66.3207,66.3288,66.2158,66.248,34032.0
2017-09-07 11:50:00,82.05,82.1,82.03,82.05,35650.0,66.24,66.2803,66.2238,66.24,35650.0
2017-09-07 12:00:00,82.05,82.21,82.04,82.2,37862.0,66.24,66.3691,66.2319,66.3611,37862.0
2017-09-07 12:10:00,82.21,82.23,82.1,82.19,38721.0,66.3691,66.3853,66.2803,66.353,38721.0
2017-09-07 12:20:00,82.19,82.27,82.17,82.2,45429.0,66.353,66.4176,66.3369,66.3611,45429.0
2017-09-07 12:30:00,82.21,82.26,82.13,82.25,57606.0,66.3691,66.4095,66.3046,66.4014,57606.0
2017-09-07 12:40:00,82.25,82.29,82.17,82.18,75955.0,66.4014,66.4337,66.3369,66.3449,75955.0
2017-09-07 12:50:00,82.18,82.2,81.93,81.94,140793.0,66.3449,66.3611,66.1431,66.1512,140793.0
2017-09-07 13:00:00,81.94,82.14,81.93,82.01,64112.0,66.1512,66.3126,66.1431,66.2077,64112.0
2017-09-07 13:10:00,82.01,82.07,81.98,81.99,119187.0,66.2077,66.2561,66.1835,66.1915,119187.0
2017-09-07 13:20:00,82.0,82.07,81.98,82.07,44098.0,66.1996,66.2561,66.1835,66.2561,44098.0
2017-09-07 13:30:00,82.06,82.19,81.99,82.03,50018.0,66.248,66.353,66.1915,66.2238,50018.0
2017-09-07 13:40:00,82.02,82.05,81.99,82.03,56231.0,66.2158,66.24,66.1915,66.2238,56231.0
2017-09-07 13:50:00,82.03,82.07,81.98,82.06,65236.0,66.2238,66.2561,66.1835,66.248,65236.0
2017-09-07 14:00:00,82.06,82.08,82.0,82.06,64384.0,66.248,66.2642,66.1996,66.248,64384.0
2017-09-07 14:10:00,82.05,82.11,82.04,82.11,153354.0,66.24,66.2884,66.2319,66.2884,153354.0
2017-09-07 14:20:00,82.11,82.12,82.02,82.03,67111.0,66.2884,66.2965,66.2158,66.2238,67111.0
2017-09-07 14:30:00,82.02,82.03,81.97,82.0,57508.0,66.2158,66.2238,66.1754,66.1996,57508.0
2017-09-07 14:40:00,82.0,82.1,81.99,82.08,78988.0,66.1996,66.2803,66.1915,66.2642,78988.0
2017-09-07 14:50:00,82.08,82.08,81.99,82.02,38733.0,66.2642,66.2642,66.1915,66.2158,38733.0
2017-09-07 15:00:00,82.02,82.05,81.96,82.04,67211.0,66.2158,66.24,66.1673,66.2319,67211.0
2017-09-07 15:10:00,82.05,82.05,82.01,82.01,56331.0,66.24,66.24,66.2077,66.2077,56331.0
2017-09-07 15:20:00,82.02,82.02,81.92,81.95,64018.0,66.2158,66.2158,66.135,66.1592,64018.0
2017-09-07 15:30:00,81.95,82.05,81.9,82.05,90680.0,66.1592,66.24,66.1189,66.24,90680.0
2017-09-07 15:40:00,82.05,82.17,82.04,82.13,149855.0,66.24,66.3369,66.2319,66.3046,149855.0
2017-09-07 15:50:00,82.13,82.18,81.98,81.99,452052.0,66.3046,66.3449,66.1835,66.1915,452052.0
2017-09-08 09:30:00,81.98,82.04,81.79,81.81,59327.0,66.1835,66.2319,66.0301,66.0462,59327.0
2017-09-08 09:40:00,81.87,81.88,81.6,81.63,38940.0,66.0947,66.1027,65.8767,65.9009,38940.0
2017-09-08 09:50:00,81.65,81.66,81.52,81.62,21115.0,65.917,65.9251,65.8121,65.8928,21115.0
2017-09-08 10:00:00,81.63,81.68,81.58,81.59,16170.0,65.9009,65.9413,65.8605,65.8686,16170.0
2017-09-08 10:10:00,81.59,81.59,81.43,81.52,33940.0,65.8686,65.8686,65.7394,65.8121,33940.0
2017-09-08 10:20:00,81.53,81.54,81.33,81.37,43546.0,65.8202,65.8282,65.6587,65.691,43546.0
2017-09-08 10:30:00,81.35,81.36,81.26,81.28,29948.0,65.6749,65.6829,65.6022,65.6183,29948.0
2017-09-08 10:40:00,81.31,81.59,81.28,81.56,47797.0,65.6426,65.8686,65.6183,65.8444,47797.0
2017-09-08 10:50:00,81.55,81.58,81.46,81.58,27384.0,65.8363,65.8605,65.7637,65.8605,27384.0
2017-09-08 11:00:00,81.57,81.72,81.55,81.64,28920.0,65.8525,65.9736,65.8363,65.909,28920.0
2017-09-08 11:10:00,81.66,81.67,81.46,81.47,23328.0,65.9251,65.9332,65.7637,65.7717,23328.0
2017-09-08 11:20:00,81.47,81.59,81.45,81.58,30069.0,65.7717,65.8686,65.7556,65.8605,30069.0
2017-09-08 11:30:00,81.6,81.64,81.47,81.51,31931.0,65.8767,65.909,65.7717,65.804,31931.0
2017-09-08 11:40:00,81.52,81.52,81.42,81.48,23938.0,65.8121,65.8121,65.7314,65.7798,23938.0
2017-09-08 11:50:00,81.51,81.56,81.45,81.51,31470.0,65.804,65.8444,65.7556,65.804,31470.0
2017-09-08 12:00:00,81.5,81.57,81.44,81.5,26126.0,65.796,65.8525,65.7475,65.796,26126.0
2017-09-08 12:10:00,81.49,81.51,81.41,81.42,18095.0,65.7879,65.804,65.7233,65.7314,18095.0
2017-09-08 12:20:00,81.42,81.52,81.4,81.52,23614.0,65.7314,65.8121,65.7152,65.8121,23614.0
2017-09-08 12:30:00,81.52,81.6,81.51,81.6,20991.0,65.8121,65.8767,65.804,65.8767,20991.0
2017-09-08 12:40:00,81.6,81.63,81.56,81.59,36100.0,65.8767,65.9009,65.8444,65.8686,36100.0
2017-09-08 12:50:00,81.61,81.63,81.56,81.59,15980.0,65.8848,65.9009,65.8444,65.8686,15980.0
2017-09-08 13:00:00,81.58,81.62,81.57,81.61,11533.0,65.8605,65.8928,65.8525,65.8848,11533.0
2017-09-08 13:10:00,81.6,81.69,81.6,81.69,32339.0,65.8767,65.9493,65.8767,65.9493,32339.0
2017-09-08 13:20:00,81.69,81.75,81.68,81.75,27303.0,65.9493,65.9978,65.9413,65.9978,27303.0
2017-09-08 13:30:00,81.73,81.73,81.54,81.58,32724.0,65.9816,65.9816,65.8282,65.8605,32724.0
2017-09-08 13:40:00,81.58,81.63,81.55,81.59,27049.0,65.8605,65.9009,65.8363,65.8686,27049.0
2017-09-08 13:50:00,81.59,81.63,81.52,81.62,32983.0,65.8686,65.9009,65.8121,65.8928,32983.0
2017-09-08 14:00:00,81.62,81.62,81.54,81.62,41375.0,65.8928,65.8928,65.8282,65.8928,41375.0
2017-09-08 14:10:00,81.61,81.66,81.57,81.6,26931.0,65.8848,65.9251,65.8525,65.8767,26931.0
2017-09-08 14:20:00,81.6,81.64,81.54,81.54,22790.0,65.8767,65.909,65.8282,65.8282,22790.0
2017-09-08 14:30:00,81.54,81.61,81.54,81.57,43415.0,65.8282,65.8848,65.8282,65.8525,43415.0
2017-09-08 14:40:00,81.57,81.57,81.41,81.42,26988.0,65.8525,65.8525,65.7233,65.7314,26988.0
2017-09-08 14:50:00,81.43,81.44,81.37,81.37,20114.0,65.7394,65.7475,65.691,65.691,20114.0
2017-09-08 15:00:00,81.38,81.44,81.33,81.39,59251.0,65.6991,65.7475,65.6587,65.7071,59251.0
2017-09-08 15:10:00,81.39,81.41,81.27,81.32,52439.0,65.7071,65.7233,65.6103,65.6506,52439.0
2017-09-08 15:20:00,81.32,81.39,81.26,81.3,53405.0,65.6506,65.7071,65.6022,65.6345,53405.0
2017-09-08 15:30:00,81.29,81.36,81.25,81.35,65222.0,65.6264,65.6829,65.5941,65.6749,65222.0
2017-09-08 15:40:00,81.35,81.47,81.32,81.47,99021.0,65.6749,65.7717,65.6506,65.7717,99021.0
2017-09-08 15:50:00,81.47,81.47,81.25,81.39,396670.0,65.7717,65.7717,65.5941,65.7071,396670.0
2017-09-11 09:30:00,81.9,82.23,81.81,82.04,82457.0,66.1189,66.3853,66.0462,66.2319,82457.0
2017-09-11 09:40:00,82.12,82.46,82.02,82.4,90618.0,66.2965,66.571,66.2158,66.5225,90618.0
2017-09-11 09:50:00,82.4,82.45,82.34,82.38,80206.0,66.5225,66.5629,66.4741,66.5064,80206.0
2017-09-11 10:00:00,82.39,82.71,82.35,82.64,146919.0,66.5145,66.7728,66.4822,66.7163,146919.0
2017-09-11 10:10:00,82.65,82.73,82.59,82.6,92232.0,66.7244,66.7889,66.6759,66.684,92232.0
2017-09-11 10:20:00,82.6,82.7,82.57,82.62,55046.0,66.684,66.7647,66.6598,66.7001,55046.0
2017-09-11 10:30:00,82.61,82.65,82.58,82.64,95088.0,66.6921,66.7244,66.6678,66.7163,95088.0
2017-09-11 10:40:00,82.63,82.63,82.48,82.5,61541.0,66.7082,66.7082,66.5871,66.6033,61541.0
2017-09-11 10:50:00,82.5,82.56,82.39,82.42,28111.0,66.6033,66.6517,66.5145,66.5387,28111.0
2017-09-11 11:00:00,82.42,82.56,82.41,82.53,25305.0,66.5387,66.6517,66.5306,66.6275,25305.0
2017-09-11 11:10:00,82.53,82.53,82.4,82.49,26521.0,66.6275,66.6275,66.5225,66.5952,26521.0
2017-09-11 11:20:00,82.49,82.54,82.35,82.38,34311.0,66.5952,66.6356,66.4822,66.5064,34311.0
2017-09-11 11:30:00,82.37,82.4,82.32,82.37,51349.0,66.4983,66.5225,66.4579,66.4983,51349.0
2017-09-11 11:40:00,82.37,82.39,82.32,82.34,64512.0,66.4983,66.5145,66.4579,66.4741,64512.0
2017-09-11 11:50:00,82.35,82.41,82.29,82.37,23626.0,66.4822,66.5306,66.4337,66.4983,23626.0
2017-09-11 12:00:00,82.36,82.38,82.25,82.29,31507.0,66.4902,66.5064,66.4014,66.4337,31507.0
2017-09-11 12:10:00,82.29,82.35,82.28,82.31,22622.0,66.4337,66.4822,66.4257,66.4499,22622.0
2017-09-11 12:20:00,82.31,82.37,82.3,82.35,32159.0,66.4499,66.4983,66.4418,66.4822,32159.0
2017-09-11 12:30:00,82.34,82.5,82.34,82.45,17307.0,66.4741,66.6033,66.4741,66.5629,17307.0
2017-09-11 12:40:00,82.47,82.53,82.47,82.49,29638.0,66.579,66.6275,66.579,66.5952,29638.0
2017-09-11 12:50:00,82.49,82.51,82.46,82.46,18830.0,66.5952,66.6113,66.571,66.571,18830.0
2017-09-11 13:00:00,82.45,82.51,82.44,82.5,24099.0,66.5629,66.6113,66.5548,66.6033,24099.0
2017-09-11 13:10:00,82.5,82.52,82.47,82.5,33618.0,66.6033,66.6194,66.579,66.6033,33618.0
2017-09-11 13:20:00,82.5,82.51,82.48,82.49,25391.0,66.6033,66.6113,66.5871,66.5952,25391.0
2017-09-11 13:30:00,82.5,82.51,82.43,82.46,65620.0,66.6033,66.6113,66.5468,66.571,65620.0
2017-09-11 13:40:00,82.48,82.54,82.47,82.49,31226.0,66.5871,66.6356,66.579,66.5952,31226.0
2017-09-11 13:50:00,82.49,82.5,82.47,82.48,21514.0,66.5952,66.6033,66.579,66.5871,21514.0
2017-09-11 14:00:00,82.49,82.5,82.47,82.48,34032.0,66.5952,66.6033,66.579,66.5871,34032.0
2017-09-11 14:10:00,82.48,82.49,82.44,82.45,36292.0,66.5871,66.5952,66.5548,66.5629,36292.0
2017-09-11 14:20:00,82.45,82.45,82.39,82.4,33713.0,66.5629,66.5629,66.5145,66.5225,33713.0
2017-09-11 14:30:00,82.39,82.45,82.36,82.36,47377.0,66.5145,66.5629,66.4902,66.4902,47377.0
2017-09-11 14:40:00,82.37,82.37,82.33,82.37,42453.0,66.4983,66.4983,66.466,66.4983,42453.0
2017-09-11 14:50:00,82.37,82.38,82.25,82.26,53757.0,66.4983,66.5064,66.4014,66.4095,53757.0
2017-09-11 15:00:00,82.26,82.33,82.26,82.27,87990.0,66.4095,66.466,66.4095,66.4176,87990.0
2017-09-11 15:10:00,82.27,82.34,82.25,82.3,78385.0,66.4176,66.4741,66.4014,66.4418,78385.0
2017-09-11 15:20:00,82.3,82.3,82.22,82.23,68373.0,66.4418,66.4418,66.3772,66.3853,68373.0
2017-09-11 15:30:00,82.23,82.28,82.19,82.25,88761.0,66.3853,66.4257,66.353,66.4014,88761.0
2017-09-11 15:40:00,82.25,82.25,82.19,82.22,103952.0,66.4014,66.4014,66.353,66.3772,103952.0
2017-09-11 15:50:00,82.22,82.43,82.09,82.2,709289.0,66.3772,66.5468,66.2723,66.3611,709289.0
2017-09-12 09:30:00,82.34,82.65,82.23,82.45,304486.0,66.4741,66.7244,66.3853,66.5629,304486.0
2017-09-12 09:40:00,82.46,82.46,82.27,82.38,203709.0,66.571,66.571,66.4176,66.5064,203709.0
2017-09-12 09:50:00,82.39,82.53,82.3,82.53,66188.0,66.5145,66.6275,66.4418,66.6275,66188.0
2017-09-12 10:00:00,82.55,82.65,82.49,82.55,103871.0,66.6436,66.7244,66.5952,66.6436,103871.0
2017-09-12 10:10:00,82.55,82.57,82.39,82.55,104289.0,66.6436,66.6598,66.5145,66.6436,104289.0
2017-09-12 10:20:00,82.56,82.56,82.38,82.45,163606.0,66.6517,66.6517,66.5064,66.5629,163606.0
2017-09-12 10:30:00,82.44,82.44,82.31,82.37,108522.0,66.5548,66.5548,66.4499,66.4983,108522.0
2017-09-12 10:40:00,82.37,82.39,82.15,82.16,45908.0,66.4983,66.5145,66.3207,66.3288,45908.0
2017-09-12 10:50:00,82.17,82.41,82.17,82.38,60722.0,66.3369,66.5306,66.3369,66.5064,60722.0
2017-09-12 11:00:00,82.38,82.44,82.37,82.4,48436.0,66.5064,66.5548,66.4983,66.5225,48436.0
2017-09-12 11:10:00,82.4,82.46,82.36,82.4,69460.0,66.5225,66.571,66.4902,66.5225,69460.0
2017-09-12 11:20:00,82.4,82.47,82.33,82.45,70771.0,66.5225,66.579,66.466,66.5629,70771.0
2017-09-12 11:30:00,82.45,82.6,82.44,82.56,111340.0,66.5629,66.684,66.5548,66.6517,111340.0
2017-09-12 11:40:00,82.56,82.59,82.45,82.46,93441.0,66.6517,66.6759,66.5629,66.571,93441.0
2017-09-12 11:50:00,82.45,82.55,82.41,82.41,103440.0,66.5629,66.6436,66.5306,66.5306,103440.0
2017-09-12 12:00:00,82.42,82.5,82.36,82.42,34973.0,66.5387,66.6033,66.4902,66.5387,34973.0
2017-09-12 12:10:00,82.42,82.48,82.4,82.44,15347.0,66.5387,66.5871,66.5225,66.5548,15347.0
2017-09-12 12:20:00,82.45,82.63,82.45,82.59,76377.0,66.5629,66.7082,66.5629,66.6759,76377.0
2017-09-12 12:30:00,82.58,82.63,82.53,82.6,57119.0,66.6678,66.7082,66.6275,66.684,57119.0
2017-09-12 12:40:00,82.59,82.61,82.52,82.61,75639.0,66.6759,66.6921,66.6194,66.6921,75639.0
2017-09-12 12:50:00,82.64,82.79,82.63,82.7,46048.0,66.7163,66.8374,66.7082,66.7647,46048.0
2017-09-12 13:00:00,82.7,82.82,82.66,82.75,36948.0,66.7647,66.8616,66.7324,66.8051,36948.0
2017-09-12 13:10:00,82.75,82.8,82.74,82.77,39563.0,66.8051,66.8455,66.797,66.8212,39563.0
2017-09-12 13:20:00,82.77,82.79,82.72,82.77,34178.0,66.8212,66.8374,66.7809,66.8212,34178.0
2017-09-12 13:30:00,82.76,82.82,82.76,82.79,29478.0,66.8132,66.8616,66.8132,66.8374,29478.0
2017-09-12 13:40:00,82.8,82.88,82.79,82.86,61446.0,66.8455,66.91,66.8374,66.8939,61446.0
2017-09-12 13:50:00,82.86,82.89,82.77,82.78,72695.0,66.8939,66.9181,66.8212,66.8293,72695.0
2017-09-12 14:00:00,82.79,82.89,82.78,82.84,155851.0,66.8374,66.9181,66.8293,66.8778,155851.0
2017-09-12 14:10:00,82.84,82.9,82.79,82.86,47781.0,66.8778,66.9262,66.8374,66.8939,47781.0
2017-09-12 14:20:00,82.85,82.86,82.77,82.8,36022.0,66.8858,66.8939,66.8212,66.8455,36022.0
2017-09-12 14:30:00,82.79,82.8,82.68,82.73,53123.0,66.8374,66.8455,66.7486,66.7889,53123.0
2017-09-12 14:40:00,82.7,82.77,82.64,82.75,50660.0,66.7647,66.8212,66.7163,66.8051,50660.0
2017-09-12 14:50:00,82.72,82.8,82.69,82.8,91020.0,66.7809,66.8455,66.7567,66.8455,91020.0
2017-09-12 15:00:00,82.79,82.83,82.7,82.71,188177.0,66.8374,66.8697,66.7647,66.7728,188177.0
2017-09-12 15:10:00,82.71,82.76,82.63,82.7,177709.0,66.7728,66.8132,66.7082,66.7647,177709.0
2017-09-12 15:20:00,82.71,82.84,82.7,82.81,79480.0,66.7728,66.8778,66.7647,66.8535,79480.0
2017-09-12 15:30:00,82.82,82.86,82.79,82.8,83460.0,66.8616,66.8939,66.8374,66.8455,83460.0
2017-09-12 15:40:00,82.81,82.89,82.8,82.84,74110.0,66.8535,66.9181,66.8455,66.8778,74110.0
2017-09-12 15:50:00,82.85,82.95,82.81,82.88,526428.0,66.8858,66.9666,66.8535,66.91,526428.0
2017-09-13 09:30:00,82.84,82.84,82.28,82.66,246104.0,66.8778,66.8778,66.4257,66.7324,246104.0
2017-09-13 09:40:00,82.67,82.72,82.39,82.42,48342.0,66.7405,66.7809,66.5145,66.5387,48342.0
2017-09-13 09:50:00,82.44,82.86,82.4,82.85,49038.0,66.5548,66.8939,66.5225,66.8858,49038.0
2017-09-13 10:00:00,82.86,82.86,82.73,82.84,50663.0,66.8939,66.8939,66.7889,66.8778,50663.0
2017-09-13 10:10:00,82.86,82.94,82.76,82.83,22629.0,66.8939,66.9585,66.8132,66.8697,22629.0
2017-09-13 10:20:00,82.85,82.89,82.76,82.78,30114.0,66.8858,66.9181,66.8132,66.8293,30114.0
2017-09-13 10:30:00,82.79,82.88,82.77,82.81,65999.0,66.8374,66.91,66.8212,66.8535,65999.0
2017-09-13 10:40:00,82.81,82.83,82.71,82.75,49368.0,66.8535,66.8697,66.7728,66.8051,49368.0
2017-09-13 10:50:00,82.75,82.77,82.69,82.72,65682.0,66.8051,66.8212,66.7567,66.7809,65682.0
2017-09-13 11:00:00,82.73,82.74,82.66,82.69,36128.0,66.7889,66.797,66.7324,66.7567,36128.0
2017-09-13 11:10:00,82.7,82.71,82.67,82.7,37370.0,66.7647,66.7728,66.7405,66.7647,37370.0
2017-09-13 11:20:00,82.7,82.72,82.58,82.59,23778.0,66.7647,66.7809,66.6678,66.6759,23778.0
2017-09-13 11:30:00,82.59,82.66,82.45,82.47,23695.0,66.6759,66.7324,66.5629,66.579,23695.0
2017-09-13 11:40:00,82.46,82.62,82.45,82.62,22656.0,66.571,66.7001,66.5629,66.7001,22656.0
2017-09-13 11:50:00,82.61,82.71,82.61,82.64,28086.0,66.6921,66.7728,66.6921,66.7163,28086.0
2017-09-13 12:00:00,82.63,82.72,82.63,82.7,28464.0,66.7082,66.7809,66.7082,66.7647,28464.0
2017-09-13 12:10:00,82.7,82.7,82.68,82.69,35595.0,66.7647,66.7647,66.7486,66.7567,35595.0
2017-09-13 12:20:00,82.69,82.76,82.69,82.7,53865.0,66.7567,66.8132,66.7567,66.7647,53865.0
2017-09-13 12:30:00,82.69,82.75,82.68,82.7,30935.0,66.7567,66.8051,66.7486,66.7647,30935.0
2017-09-13 12:40:00,82.7,82.84,82.69,82.78,19216.0,66.7647,66.8778,66.7567,66.8293,19216.0
2017-09-13 12:50:00,82.78,82.78,82.68,82.69,18865.0,66.8293,66.8293,66.7486,66.7567,18865.0
2017-09-13 13:00:00,82.7,82.74,82.59,82.69,36143.0,66.7647,66.797,66.6759,66.7567,36143.0
2017-09-13 13:10:00,82.69,82.72,82.65,82.7,37995.0,66.7567,66.7809,66.7244,66.7647,37995.0
2017-09-13 13:20:00,82.71,82.72,82.66,82.69,32309.0,66.7728,66.7809,66.7324,66.7567,32309.0
2017-09-13 13:30:00,82.7,82.72,82.68,82.69,33360.0,66.7647,66.7809,66.7486,66.7567,33360.0
2017-09-13 13:40:00,82.68,82.69,82.65,82.69,16205.0,66.7486,66.7567,66.7244,66.7567,16205.0
2017-09-13 13:50:00,82.69,82.71,82.67,82.7,22130.0,66.7567,66.7728,66.7405,66.7647,22130.0
2017-09-13 14:00:00,82.7,82.74,82.63,82.74,22742.0,66.7647,66.797,66.7082,66.797,22742.0
2017-09-13 14:10:00,82.71,82.77,82.71,82.74,34494.0,66.7728,66.8212,66.7728,66.797,34494.0
2017-09-13 14:20:00,82.75,82.76,82.67,82.73,34039.0,66.8051,66.8132,66.7405,66.7889,34039.0
2017-09-13 14:30:00,82.73,82.77,82.71,82.75,27377.0,66.7889,66.8212,66.7728,66.8051,27377.0
2017-09-13 14:40:00,82.75,82.77,82.65,82.65,42670.0,66.8051,66.8212,66.7244,66.7244,42670.0
2017-09-13 14:50:00,82.66,82.71,82.65,82.65,30800.0,66.7324,66.7728,66.7244,66.7244,30800.0
2017-09-13 15:00:00,82.65,82.7,82.62,82.68,22330.0,66.7244,66.7647,66.7001,66.7486,22330.0
2017-09-13 15:10:00,82.68,82.71,82.65,82.7,36656.0,66.7486,66.7728,66.7244,66.7647,36656.0
2017-09-13 15:20:00,82.7,82.71,82.65,82.69,34258.0,66.7647,66.7728,66.7244,66.7567,34258.0
2017-09-13 15:30:00,82.69,82.73,82.65,82.67,54359.0,66.7567,66.7889,66.7244,66.7405,54359.0
2017-09-13 15:40:00,82.66,82.67,82.57,82.58,46315.0,66.7324,66.7405,66.6598,66.6678,46315.0
2017-09-13 15:50:00,82.58,82.72,82.58,82.67,320517.0,66.6678,66.7809,66.6678,66.7405,320517.0
2017-09-14 09:30:00,82.4,82.7,82.4,82.63,72442.0,66.5225,66.7647,66.5225,66.7082,72442.0
2017-09-14 09:40:00,82.62,82.82,82.6,82.75,78008.0,66.7001,66.8616,66.684,66.8051,78008.0
2017-09-14 09:50:00,82.76,82.77,82.63,82.67,43128.0,66.8132,66.8212,66.7082,66.7405,43128.0
2017-09-14 10:00:00,82.7,82.75,82.63,82.75,49726.0,66.7647,66.8051,66.7082,66.8051,49726.0
2017-09-14 10:10:00,82.75,82.77,82.72,82.76,52418.0,66.8051,66.8212,66.7809,66.8132,52418.0
2017-09-14 10:20:00,82.76,82.89,82.75,82.83,48608.0,66.8132,66.9181,66.8051,66.8697,48608.0
2017-09-14 10:30:00,82.81,82.88,82.8,82.84,61925.0,66.8535,66.91,66.8455,66.8778,61925.0
2017-09-14 10:40:00,82.85,82.94,82.8,82.87,114955.0,66.8858,66.9585,66.8455,66.902,114955.0
2017-09-14 10:50:00,82.86,82.95,82.81,82.93,52564.0,66.8939,66.9666,66.8535,66.9504,52564.0
2017-09-14 11:00:00,82.95,83.09,82.92,83.08,58834.0,66.9666,67.0796,66.9423,67.0715,58834.0
2017-09-14 11:10:00,83.08,83.22,83.07,83.12,38838.0,67.0715,67.1845,67.0634,67.1038,38838.0
2017-09-14 11:20:00,83.12,83.18,83.07,83.14,36292.0,67.1038,67.1522,67.0634,67.1199,36292.0
2017-09-14 11:30:00,83.14,83.33,83.12,83.29,57651.0,67.1199,67.2733,67.1038,67.241,57651.0
2017-09-14 11:40:00,83.28,83.32,83.26,83.3,53777.0,67.233,67.2653,67.2168,67.2491,53777.0
2017-09-14 11:50:00,83.29,83.3,83.21,83.27,48203.0,67.241,67.2491,67.1765,67.2249,48203.0
2017-09-14 12:00:00,83.27,83.3,83.21,83.3,50230.0,67.2249,67.2491,67.1765,67.2491,50230.0
2017-09-14 12:10:00,83.3,83.4,83.24,83.35,52196.0,67.2491,67.3298,67.2007,67.2895,52196.0
2017-09-14 12:20:00,83.37,83.44,83.27,83.32,83729.0,67.3056,67.3621,67.2249,67.2653,83729.0
2017-09-14 12:30:00,83.32,83.4,83.32,83.39,40029.0,67.2653,67.3298,67.2653,67.3218,40029.0
2017-09-14 12:40:00,83.39,83.48,83.38,83.46,37353.0,67.3218,67.3944,67.3137,67.3783,37353.0
2017-09-14 12:50:00,83.47,83.5,83.44,83.46,20764.0,67.3864,67.4106,67.3621,67.3783,20764.0
2017-09-14 13:00:00,83.46,83.47,83.41,83.42,21103.0,67.3783,67.3864,67.3379,67.346,21103.0
2017-09-14 13:10:00,83.42,83.44,83.38,83.41,30344.0,67.346,67.3621,67.3137,67.3379,30344.0
2017-09-14 13:20:00,83.42,83.46,83.36,83.36,30174.0,67.346,67.3783,67.2976,67.2976,30174.0
2017-09-14 13:30:00,83.37,83.43,83.35,83.43,37566.0,67.3056,67.3541,67.2895,67.3541,37566.0
2017-09-14 13:40:00,83.42,83.49,83.41,83.48,43532.0,67.346,67.4025,67.3379,67.3944,43532.0
2017-09-14 13:50:00,83.48,83.51,83.43,83.48,84717.0,67.3944,67.4186,67.3541,67.3944,84717.0
2017-09-14 14:00:00,83.48,83.53,83.43,83.52,74003.0,67.3944,67.4348,67.3541,67.4267,74003.0
2017-09-14 14:10:00,83.52,83.62,83.51,83.61,71989.0,67.4267,67.5075,67.4186,67.4994,71989.0
2017-09-14 14:20:00,83.61,83.67,83.53,83.54,50102.0,67.4994,67.5478,67.4348,67.4429,50102.0
2017-09-14 14:30:00,83.54,83.55,83.49,83.52,27729.0,67.4429,67.4509,67.4025,67.4267,27729.0
2017-09-14 14:40:00,83.52,83.59,83.5,83.57,67093.0,67.4267,67.4832,67.4106,67.4671,67093.0
2017-09-14 14:50:00,83.57,83.58,83.42,83.43,49893.0,67.4671,67.4752,67.346,67.3541,49893.0
2017-09-14 15:00:00,83.41,83.45,83.37,83.38,52188.0,67.3379,67.3702,67.3056,67.3137,52188.0
2017-09-14 15:10:00,83.37,83.39,83.33,83.35,44605.0,67.3056,67.3218,67.2733,67.2895,44605.0
2017-09-14 15:20:00,83.34,83.36,83.31,83.34,50423.0,67.2814,67.2976,67.2572,67.2814,50423.0
2017-09-14 15:30:00,83.34,83.42,83.33,83.39,98256.0,67.2814,67.346,67.2733,67.3218,98256.0
2017-09-14 15:40:00,83.4,83.4,83.25,83.27,143948.0,67.3298,67.3298,67.2087,67.2249,143948.0
2017-09-14 15:50:00,83.27,83.34,83.24,83.29,306728.0,67.2249,67.2814,67.2007,67.241,306728.0
2017-09-15 09:30:00,82.97,83.73,82.87,83.6,1556736.0,66.9827,67.5963,66.902,67.4913,1556736.0
2017-09-15 09:40:00,83.62,84.09,83.52,83.95,216201.0,67.5075,67.8869,67.4267,67.7739,216201.0
2017-09-15 09:50:00,83.94,84.01,83.8,83.96,158633.0,67.7658,67.8223,67.6528,67.7819,158633.0
2017-09-15 10:00:00,83.93,84.17,83.77,84.0,370354.0,67.7577,67.9515,67.6286,67.8142,370354.0
2017-09-15 10:10:00,84.01,84.07,83.91,84.01,52345.0,67.8223,67.8707,67.7416,67.8223,52345.0
2017-09-15 10:20:00,84.02,84.09,83.93,84.0,181605.0,67.8304,67.8869,67.7577,67.8142,181605.0
2017-09-15 10:30:00,83.98,84.25,83.98,84.25,92450.0,67.7981,68.0161,67.7981,68.0161,92450.0
2017-09-15 10:40:00,84.25,84.43,84.21,84.24,82527.0,68.0161,68.1614,67.9838,68.008,82527.0
2017-09-15 10:50:00,84.25,84.63,84.25,84.51,119933.0,68.0161,68.3228,68.0161,68.226,119933.0
2017-09-15 11:00:00,84.5,84.66,84.46,84.66,108849.0,68.2179,68.3471,68.1856,68.3471,108849.0
2017-09-15 11:10:00,84.67,84.73,84.41,84.57,195058.0,68.3551,68.4036,68.1452,68.2744,195058.0
2017-09-15 11:20:00,84.57,84.62,84.42,84.48,193297.0,68.2744,68.3148,68.1533,68.2017,193297.0
2017-09-15 11:30:00,84.48,84.54,84.4,84.49,136880.0,68.2017,68.2502,68.1372,68.2098,136880.0
2017-09-15 11:40:00,84.49,84.5,84.28,84.35,76138.0,68.2098,68.2179,68.0403,68.0968,76138.0
2017-09-15 11:50:00,84.35,84.39,84.26,84.36,51721.0,68.0968,68.1291,68.0241,68.1049,51721.0
2017-09-15 12:00:00,84.36,84.46,84.24,84.24,72214.0,68.1049,68.1856,68.008,68.008,72214.0
2017-09-15 12:10:00,84.24,84.31,84.19,84.25,42816.0,68.008,68.0645,67.9676,68.0161,42816.0
2017-09-15 12:20:00,84.27,84.4,84.26,84.39,40494.0,68.0322,68.1372,68.0241,68.1291,40494.0
2017-09-15 12:30:00,84.4,84.41,84.34,84.36,60665.0,68.1372,68.1452,68.0887,68.1049,60665.0
2017-09-15 12:40:00,84.34,84.46,84.34,84.4,30698.0,68.0887,68.1856,68.0887,68.1372,30698.0
2017-09-15 12:50:00,84.4,84.41,84.28,84.35,30113.0,68.1372,68.1452,68.0403,68.0968,30113.0
2017-09-15 13:00:00,84.35,84.38,84.31,84.31,39976.0,68.0968,68.121,68.0645,68.0645,39976.0
2017-09-15 13:10:00,84.32,84.38,84.29,84.38,29075.0,68.0726,68.121,68.0484,68.121,29075.0
2017-09-15 13:20:00,84.38,84.41,84.34,84.38,30762.0,68.121,68.1452,68.0887,68.121,30762.0
2017-09-15 13:30:00,84.37,84.8,84.37,84.75,143785.0,68.1129,68.4601,68.1129,68.4197,143785.0
2017-09-15 13:40:00,84.75,84.75,84.58,84.7,75061.0,68.4197,68.4197,68.2825,68.3794,75061.0
2017-09-15 13:50:00,84.7,84.77,84.62,84.66,56899.0,68.3794,68.4359,68.3148,68.3471,56899.0
2017-09-15 14:00:00,84.66,84.69,84.48,84.59,51378.0,68.3471,68.3713,68.2017,68.2905,51378.0
2017-09-15 14:10:00,84.59,84.68,84.58,84.63,42386.0,68.2905,68.3632,68.2825,68.3228,42386.0
2017-09-15 14:20:00,84.62,84.71,84.58,84.7,43620.0,68.3148,68.3874,68.2825,68.3794,43620.0
2017-09-15 14:30:00,84.7,84.72,84.67,84.7,48480.0,68.3794,68.3955,68.3551,68.3794,48480.0
2017-09-15 14:40:00,84.7,84.79,84.69,84.75,59870.0,68.3794,68.452,68.3713,68.4197,59870.0
2017-09-15 14:50:00,84.77,84.77,84.59,84.71,53239.0,68.4359,68.4359,68.2905,68.3874,53239.0
2017-09-15 15:00:00,84.71,84.74,84.62,84.64,46321.0,68.3874,68.4116,68.3148,68.3309,46321.0
2017-09-15 15:10:00,84.64,84.69,84.62,84.69,37088.0,68.3309,68.3713,68.3148,68.3713,37088.0
2017-09-15 15:20:00,84.69,84.75,84.64,84.65,77795.0,68.3713,68.4197,68.3309,68.339,77795.0
2017-09-15 15:30:00,84.65,84.69,84.6,84.64,75498.0,68.339,68.3713,68.2986,68.3309,75498.0
2017-09-15 15:40:00,84.65,84.71,84.62,84.7,140573.0,68.339,68.3874,68.3148,68.3794,140573.0
2017-09-15 15:50:00,84.7,85.03,84.69,84.78,940067.0,68.3794,68.6458,68.3713,68.4439,940067.0
2017-09-18 09:30:00,85.0,85.44,84.89,84.92,261965.0,68.6215,68.9768,68.5327,68.557,261965.0
2017-09-18 09:40:00,84.94,85.28,84.94,85.13,77743.0,68.5731,68.8476,68.5731,68.7265,77743.0
2017-09-18 09:50:00,85.16,85.26,85.07,85.1,46557.0,68.7507,68.8314,68.6781,68.7023,46557.0
2017-09-18 10:00:00,85.1,85.3,85.05,85.27,53205.0,68.7023,68.8637,68.6619,68.8395,53205.0
2017-09-18 10:10:00,85.27,85.4,85.21,85.37,53792.0,68.8395,68.9445,68.7911,68.9203,53792.0
2017-09-18 10:20:00,85.38,85.4,85.27,85.37,67826.0,68.9283,68.9445,68.8395,68.9203,67826.0
2017-09-18 10:30:00,85.39,85.4,85.23,85.33,70019.0,68.9364,68.9445,68.8072,68.888,70019.0
2017-09-18 10:40:00,85.33,85.51,85.33,85.47,74585.0,68.888,69.0333,68.888,69.001,74585.0
2017-09-18 10:50:00,85.47,85.62,85.37,85.59,70551.0,69.001,69.1221,68.9203,69.0979,70551.0
2017-09-18 11:00:00,85.58,85.72,85.54,85.7,87289.0,69.0898,69.2028,69.0575,69.1867,87289.0
2017-09-18 11:10:00,85.69,85.81,85.66,85.72,88653.0,69.1786,69.2755,69.1544,69.2028,88653.0
2017-09-18 11:20:00,85.71,85.81,85.7,85.78,39433.0,69.1947,69.2755,69.1867,69.2512,39433.0
2017-09-18 11:30:00,85.77,85.84,85.75,85.79,56968.0,69.2432,69.2997,69.227,69.2593,56968.0
2017-09-18 11:40:00,85.8,85.84,85.72,85.83,32557.0,69.2674,69.2997,69.2028,69.2916,32557.0
2017-09-18 11:50:00,85.83,85.9,85.81,85.84,54644.0,69.2916,69.3481,69.2755,69.2997,54644.0
2017-09-18 12:00:00,85.84,85.95,85.84,85.92,46699.0,69.2997,69.3885,69.2997,69.3643,46699.0
2017-09-18 12:10:00,85.92,86.06,85.91,86.0,140174.0,69.3643,69.4773,69.3562,69.4289,140174.0
2017-09-18 12:20:00,86.0,86.08,85.94,86.07,67207.0,69.4289,69.4934,69.3804,69.4854,67207.0
2017-09-18 12:30:00,86.08,86.16,86.05,86.11,77778.0,69.4934,69.558,69.4692,69.5177,77778.0
2017-09-18 12:40:00,86.11,86.17,86.03,86.09,127064.0,69.5177,69.5661,69.4531,69.5015,127064.0
2017-09-18 12:50:00,86.09,86.2,86.06,86.2,67722.0,69.5015,69.5903,69.4773,69.5903,67722.0
2017-09-18 13:00:00,86.2,86.21,86.07,86.12,62347.0,69.5903,69.5984,69.4854,69.5257,62347.0
2017-09-18 13:10:00,86.11,86.33,86.1,86.32,103951.0,69.5177,69.6953,69.5096,69.6872,103951.0
2017-09-18 13:20:00,86.3,86.36,86.19,86.23,146203.0,69.6711,69.7195,69.5822,69.6145,146203.0
2017-09-18 13:30:00,86.23,86.36,86.21,86.3,77939.0,69.6145,69.7195,69.5984,69.6711,77939.0
2017-09-18 13:40:00,86.3,86.41,86.29,86.38,66187.0,69.6711,69.7599,69.663,69.7356,66187.0
2017-09-18 13:50:00,86.39,86.4,86.32,86.38,69584.0,69.7437,69.7518,69.6872,69.7356,69584.0
2017-09-18 14:00:00,86.37,86.47,86.36,86.44,94975.0,69.7276,69.8083,69.7195,69.7841,94975.0
2017-09-18 14:10:00,86.45,86.45,86.07,86.15,112260.0,69.7921,69.7921,69.4854,69.55,112260.0
2017-09-18 14:20:00,86.15,86.26,86.06,86.22,117335.0,69.55,69.6388,69.4773,69.6065,117335.0
2017-09-18 14:30:00,86.22,86.25,85.87,85.96,105758.0,69.6065,69.6307,69.3239,69.3966,105758.0
2017-09-18 14:40:00,85.97,86.02,85.91,85.98,92748.0,69.4046,69.445,69.3562,69.4127,92748.0
2017-09-18 14:50:00,85.99,86.12,85.99,86.05,60281.0,69.4208,69.5257,69.4208,69.4692,60281.0
2017-09-18 15:00:00,86.03,86.14,86.02,86.09,128645.0,69.4531,69.5419,69.445,69.5015,128645.0
2017-09-18 15:10:00,86.1,86.17,86.04,86.07,111388.0,69.5096,69.5661,69.4611,69.4854,111388.0
2017-09-18 15:20:00,86.07,86.13,86.02,86.05,126412.0,69.4854,69.5338,69.445,69.4692,126412.0
2017-09-18 15:30:00,86.04,86.13,86.03,86.13,200362.0,69.4611,69.5338,69.4531,69.5338,200362.0
2017-09-18 15:40:00,86.13,86.24,86.1,86.2,307721.0,69.5338,69.6226,69.5096,69.5903,307721.0
2017-09-18 15:50:00,86.19,86.2,86.08,86.14,629928.0,69.5822,69.5903,69.4934,69.5419,629928.0
2017-09-19 09:30:00,86.37,86.37,85.69,85.77,138973.0,69.7276,69.7276,69.1786,69.2432,138973.0
2017-09-19 09:40:00,85.76,85.91,85.64,85.88,61297.0,69.2351,69.3562,69.1382,69.332,61297.0
2017-09-19 09:50:00,85.87,86.02,85.79,86.01,57637.0,69.3239,69.445,69.2593,69.4369,57637.0
2017-09-19 10:00:00,85.99,86.43,85.94,86.41,75040.0,69.4208,69.776,69.3804,69.7599,75040.0
2017-09-19 10:10:00,86.41,86.56,86.32,86.54,81824.0,69.7599,69.881,69.6872,69.8648,81824.0
2017-09-19 10:20:00,86.54,86.7,86.44,86.62,72970.0,69.8648,69.994,69.7841,69.9294,72970.0
2017-09-19 10:30:00,86.6,86.83,86.56,86.81,96177.0,69.9132,70.0989,69.881,70.0828,96177.0
2017-09-19 10:40:00,86.81,86.86,86.73,86.76,69261.0,70.0828,70.1231,70.0182,70.0424,69261.0
2017-09-19 10:50:00,86.76,86.83,86.71,86.79,59071.0,70.0424,70.0989,70.002,70.0666,59071.0
2017-09-19 11:00:00,86.78,86.78,86.51,86.51,78078.0,70.0586,70.0586,69.8406,69.8406,78078.0
2017-09-19 11:10:00,86.52,86.59,86.46,86.58,44148.0,69.8487,69.9052,69.8002,69.8971,44148.0
2017-09-19 11:20:00,86.58,86.81,86.54,86.75,48073.0,69.8971,70.0828,69.8648,70.0343,48073.0
2017-09-19 11:30:00,86.75,86.89,86.74,86.87,70363.0,70.0343,70.1474,70.0263,70.1312,70363.0
2017-09-19 11:40:00,86.86,87.04,86.85,87.0,76753.0,70.1231,70.2685,70.1151,70.2362,76753.0
2017-09-19 11:50:00,87.0,87.06,86.94,87.01,63648.0,70.2362,70.2846,70.1877,70.2442,63648.0
2017-09-19 12:00:00,87.02,87.24,87.0,87.16,94653.0,70.2523,70.4299,70.2362,70.3653,94653.0
2017-09-19 12:10:00,87.17,87.17,86.94,87.0,55466.0,70.3734,70.3734,70.1877,70.2362,55466.0
2017-09-19 12:20:00,87.0,87.02,86.86,86.94,47180.0,70.2362,70.2523,70.1231,70.1877,47180.0
2017-09-19 12:30:00,86.94,87.03,86.93,86.95,90355.0,70.1877,70.2604,70.1797,70.1958,90355.0
2017-09-19 12:40:00,86.93,87.08,86.9,87.07,45096.0,70.1797,70.3008,70.1554,70.2927,45096.0
2017-09-19 12:50:00,87.07,87.07,86.88,86.89,23748.0,70.2927,70.2927,70.1393,70.1474,23748.0
2017-09-19 13:00:00,86.88,86.9,86.76,86.78,44194.0,70.1393,70.1554,70.0424,70.0586,44194.0
2017-09-19 13:10:00,86.79,86.86,86.72,86.79,69010.0,70.0666,70.1231,70.0101,70.0666,69010.0
2017-09-19 13:20:00,86.79,86.83,86.74,86.83,46055.0,70.0666,70.0989,70.0263,70.0989,46055.0
2017-09-19 13:30:00,86.83,86.94,86.8,86.85,31222.0,70.0989,70.1877,70.0747,70.1151,31222.0
2017-09-19 13:40:00,86.85,86.88,86.78,86.83,35571.0,70.1151,70.1393,70.0586,70.0989,35571.0
2017-09-19 13:50:00,86.83,86.94,86.82,86.9,36309.0,70.0989,70.1877,70.0909,70.1554,36309.0
2017-09-19 14:00:00,86.89,87.02,86.88,87.0,62372.0,70.1474,70.2523,70.1393,70.2362,62372.0
2017-09-19 14:10:00,87.0,87.02,86.81,86.86,77015.0,70.2362,70.2523,70.0828,70.1231,77015.0
2017-09-19 14:20:00,86.86,86.87,86.72,86.75,48186.0,70.1231,70.1312,70.0101,70.0343,48186.0
2017-09-19 14:30:00,86.75,86.93,86.72,86.92,81778.0,70.0343,70.1797,70.0101,70.1716,81778.0
2017-09-19 14:40:00,86.92,86.95,86.89,86.9,48595.0,70.1716,70.1958,70.1474,70.1554,48595.0
2017-09-19 14:50:00,86.9,86.91,86.77,86.78,77703.0,70.1554,70.1635,70.0505,70.0586,77703.0
2017-09-19 15:00:00,86.78,86.83,86.74,86.78,67855.0,70.0586,70.0989,70.0263,70.0586,67855.0
2017-09-19 15:10:00,86.78,86.79,86.67,86.72,57599.0,70.0586,70.0666,69.9698,70.0101,57599.0
2017-09-19 15:20:00,86.73,86.82,86.72,86.8,108808.0,70.0182,70.0909,70.0101,70.0747,108808.0
2017-09-19 15:30:00,86.8,86.88,86.79,86.83,93462.0,70.0747,70.1393,70.0666,70.0989,93462.0
2017-09-19 15:40:00,86.82,86.83,86.68,86.69,113080.0,70.0909,70.0989,69.9778,69.9859,113080.0
2017-09-19 15:50:00,86.7,86.81,86.7,86.8,373731.0,69.994,70.0828,69.994,70.0747,373731.0
2017-09-20 09:30:00,87.0,87.0,86.62,86.81,92810.0,70.2362,70.2362,69.9294,70.0828,92810.0
2017-09-20 09:40:00,86.78,86.91,86.54,86.58,65855.0,70.0586,70.1635,69.8648,69.8971,65855.0
2017-09-20 09:50:00,86.59,86.59,86.37,86.45,64933.0,69.9052,69.9052,69.7276,69.7921,64933.0
2017-09-20 10:00:00,86.44,86.56,86.28,86.28,115297.0,69.7841,69.881,69.6549,69.6549,115297.0
2017-09-20 10:10:00,86.26,86.37,86.12,86.33,117311.0,69.6388,69.7276,69.5257,69.6953,117311.0
2017-09-20 10:20:00,86.33,86.44,86.32,86.44,36294.0,69.6953,69.7841,69.6872,69.7841,36294.0
2017-09-20 10:30:00,86.42,86.44,86.2,86.3,89994.0,69.7679,69.7841,69.5903,69.6711,89994.0
2017-09-20 10:40:00,86.3,86.47,86.27,86.44,76664.0,69.6711,69.8083,69.6468,69.7841,76664.0
2017-09-20 10:50:00,86.45,86.49,86.02,86.04,80674.0,69.7921,69.8244,69.445,69.4611,80674.0
2017-09-20 11:00:00,86.06,86.13,85.78,85.78,78426.0,69.4773,69.5338,69.2512,69.2512,78426.0
2017-09-20 11:10:00,85.78,85.94,85.74,85.87,105672.0,69.2512,69.3804,69.219,69.3239,105672.0
2017-09-20 11:20:00,85.86,85.93,85.76,85.79,89476.0,69.3158,69.3723,69.2351,69.2593,89476.0
2017-09-20 11:30:00,85.79,85.82,85.7,85.73,87684.0,69.2593,69.2835,69.1867,69.2109,87684.0
2017-09-20 11:40:00,85.73,85.75,85.66,85.7,70539.0,69.2109,69.227,69.1544,69.1867,70539.0
2017-09-20 11:50:00,85.68,85.72,85.61,85.7,29502.0,69.1705,69.2028,69.114,69.1867,29502.0
2017-09-20 12:00:00,85.69,85.8,85.69,85.74,35245.0,69.1786,69.2674,69.1786,69.219,35245.0
2017-09-20 12:10:00,85.73,85.79,85.7,85.78,26477.0,69.2109,69.2593,69.1867,69.2512,26477.0
2017-09-20 12:20:00,85.77,85.86,85.71,85.85,46925.0,69.2432,69.3158,69.1947,69.3078,46925.0
2017-09-20 12:30:00,85.85,85.87,85.79,85.87,38514.0,69.3078,69.3239,69.2593,69.3239,38514.0
2017-09-20 12:40:00,85.88,85.9,85.83,85.87,24450.0,69.332,69.3481,69.2916,69.3239,24450.0
2017-09-20 12:50:00,85.87,85.93,85.83,85.93,39138.0,69.3239,69.3723,69.2916,69.3723,39138.0
2017-09-20 13:00:00,85.92,85.99,85.75,85.76,31014.0,69.3643,69.4208,69.227,69.2351,31014.0
2017-09-20 13:10:00,85.76,85.77,85.53,85.53,41274.0,69.2351,69.2432,69.0494,69.0494,41274.0
2017-09-20 13:20:00,85.53,85.58,85.46,85.56,47696.0,69.0494,69.0898,68.9929,69.0736,47696.0
2017-09-20 13:30:00,85.55,85.57,85.37,85.4,88924.0,69.0656,69.0817,68.9203,68.9445,88924.0
2017-09-20 13:40:00,85.4,85.42,85.37,85.4,73198.0,68.9445,68.9606,68.9203,68.9445,73198.0
2017-09-20 13:50:00,85.4,85.4,85.29,85.35,58314.0,68.9445,68.9445,68.8557,68.9041,58314.0
2017-09-20 14:00:00,85.35,85.4,84.85,85.0,206739.0,68.9041,68.9445,68.5004,68.6215,206739.0
2017-09-20 14:10:00,84.99,85.15,84.91,84.92,99432.0,68.6135,68.7426,68.5489,68.557,99432.0
2017-09-20 14:20:00,84.9,84.92,84.48,84.59,273730.0,68.5408,68.557,68.2017,68.2905,273730.0
2017-09-20 14:30:00,84.58,84.94,84.57,84.84,150056.0,68.2825,68.5731,68.2744,68.4924,150056.0
2017-09-20 14:40:00,84.83,85.03,84.75,85.02,106510.0,68.4843,68.6458,68.4197,68.6377,106510.0
2017-09-20 14:50:00,85.02,85.05,84.9,84.99,92934.0,68.6377,68.6619,68.5408,68.6135,92934.0
2017-09-20 15:00:00,84.99,85.1,84.95,85.04,86849.0,68.6135,68.7023,68.5812,68.6538,86849.0
2017-09-20 15:10:00,85.06,85.21,85.05,85.19,108507.0,68.67,68.7911,68.6619,68.7749,108507.0
2017-09-20 15:20:00,85.18,85.33,85.18,85.31,127216.0,68.7669,68.888,68.7669,68.8718,127216.0
2017-09-20 15:30:00,85.32,85.7,85.31,85.69,208661.0,68.8799,69.1867,68.8718,69.1786,208661.0
2017-09-20 15:40:00,85.69,85.78,85.52,85.78,184031.0,69.1786,69.2512,69.0413,69.2512,184031.0
2017-09-20 15:50:00,85.79,85.88,85.77,85.84,335668.0,69.2593,69.332,69.2432,69.2997,335668.0
2017-09-21 09:30:00,86.02,86.59,85.89,86.33,172890.0,69.445,69.9052,69.3401,69.6953,172890.0
2017-09-21 09:40:00,86.32,86.42,86.15,86.29,91959.0,69.6872,69.7679,69.55,69.663,91959.0
2017-09-21 09:50:00,86.28,86.36,86.07,86.3,59645.0,69.6549,69.7195,69.4854,69.6711,59645.0
2017-09-21 10:00:00,86.28,86.33,86.16,86.23,65776.0,69.6549,69.6953,69.558,69.6145,65776.0
2017-09-21 10:10:00,86.24,86.31,86.05,86.06,65064.0,69.6226,69.6791,69.4692,69.4773,65064.0
2017-09-21 10:20:00,86.05,86.07,85.75,85.89,66099.0,69.4692,69.4854,69.227,69.3401,66099.0
2017-09-21 10:30:00,85.87,85.87,85.67,85.84,55941.0,69.3239,69.3239,69.1624,69.2997,55941.0
2017-09-21 10:40:00,85.84,85.88,85.68,85.78,46165.0,69.2997,69.332,69.1705,69.2512,46165.0
2017-09-21 10:50:00,85.78,85.97,85.78,85.97,60164.0,69.2512,69.4046,69.2512,69.4046,60164.0
2017-09-21 11:00:00,85.97,86.05,85.92,86.0,35174.0,69.4046,69.4692,69.3643,69.4289,35174.0
2017-09-21 11:10:00,86.0,86.18,86.0,86.13,39807.0,69.4289,69.5742,69.4289,69.5338,39807.0
2017-09-21 11:20:00,86.13,86.29,86.1,86.2,48462.0,69.5338,69.663,69.5096,69.5903,48462.0
2017-09-21 11:30:00,86.19,86.21,86.02,86.09,22461.0,69.5822,69.5984,69.445,69.5015,22461.0
2017-09-21 11:40:00,86.09,86.21,86.08,86.15,28294.0,69.5015,69.5984,69.4934,69.55,28294.0
2017-09-21 11:50:00,86.16,86.24,86.14,86.21,63800.0,69.558,69.6226,69.5419,69.5984,63800.0
2017-09-21 12:00:00,86.18,86.24,86.16,86.2,43280.0,69.5742,69.6226,69.558,69.5903,43280.0
2017-09-21 12:10:00,86.21,86.29,86.16,86.2,25875.0,69.5984,69.663,69.558,69.5903,25875.0
2017-09-21 12:20:00,86.21,86.28,86.09,86.12,31151.0,69.5984,69.6549,69.5015,69.5257,31151.0
2017-09-21 12:30:00,86.11,86.21,86.1,86.16,27149.0,69.5177,69.5984,69.5096,69.558,27149.0
2017-09-21 12:40:00,86.17,86.19,86.03,86.13,37357.0,69.5661,69.5822,69.4531,69.5338,37357.0
2017-09-21 12:50:00,86.13,86.21,86.09,86.11,34670.0,69.5338,69.5984,69.5015,69.5177,34670.0
2017-09-21 13:00:00,86.1,86.17,86.08,86.14,26882.0,69.5096,69.5661,69.4934,69.5419,26882.0
2017-09-21 13:10:00,86.15,86.21,86.12,86.19,32812.0,69.55,69.5984,69.5257,69.5822,32812.0
2017-09-21 13:20:00,86.18,86.26,86.11,86.23,69735.0,69.5742,69.6388,69.5177,69.6145,69735.0
2017-09-21 13:30:00,86.23,86.26,86.17,86.2,40216.0,69.6145,69.6388,69.5661,69.5903,40216.0
2017-09-21 13:40:00,86.2,86.27,86.19,86.2,51773.0,69.5903,69.6468,69.5822,69.5903,51773.0
2017-09-21 13:50:00,86.2,86.35,86.18,86.31,38467.0,69.5903,69.7114,69.5742,69.6791,38467.0
2017-09-21 14:00:00,86.32,86.37,86.28,86.33,34752.0,69.6872,69.7276,69.6549,69.6953,34752.0
2017-09-21 14:10:00,86.33,86.39,86.27,86.29,29605.0,69.6953,69.7437,69.6468,69.663,29605.0
2017-09-21 14:20:00,86.3,86.31,86.16,86.17,42214.0,69.6711,69.6791,69.558,69.5661,42214.0
2017-09-21 14:30:00,86.18,86.19,86.09,86.09,44694.0,69.5742,69.5822,69.5015,69.5015,44694.0
2017-09-21 14:40:00,86.1,86.1,85.99,86.02,63685.0,69.5096,69.5096,69.4208,69.445,63685.0
2017-09-21 14:50:00,86.0,86.14,85.99,86.11,77103.0,69.4289,69.5419,69.4208,69.5177,77103.0
2017-09-21 15:00:00,86.11,86.14,86.03,86.07,96879.0,69.5177,69.5419,69.4531,69.4854,96879.0
2017-09-21 15:10:00,86.07,86.07,85.95,86.03,177451.0,69.4854,69.4854,69.3885,69.4531,177451.0
2017-09-21 15:20:00,86.04,86.2,86.01,86.16,46802.0,69.4611,69.5903,69.4369,69.558,46802.0
2017-09-21 15:30:00,86.17,86.32,86.14,86.2,97414.0,69.5661,69.6872,69.5419,69.5903,97414.0
2017-09-21 15:40:00,86.19,86.21,86.09,86.14,113264.0,69.5822,69.5984,69.5015,69.5419,113264.0
2017-09-21 15:50:00,86.13,86.16,86.05,86.05,288551.0,69.5338,69.558,69.4692,69.4692,288551.0
2017-09-22 09:30:00,86.59,86.99,86.5,86.95,345470.0,69.9052,70.2281,69.8325,70.1958,345470.0
2017-09-22 09:40:00,86.98,87.36,86.93,87.26,222027.0,70.22,70.5268,70.1797,70.4461,222027.0
2017-09-22 09:50:00,87.24,87.33,87.05,87.1,177275.0,70.4299,70.5026,70.2765,70.3169,177275.0
2017-09-22 10:00:00,87.06,87.44,87.06,87.35,69041.0,70.2846,70.5914,70.2846,70.5187,69041.0
2017-09-22 10:10:00,87.36,87.55,87.27,87.51,138564.0,70.5268,70.6802,70.4541,70.6479,138564.0
2017-09-22 10:20:00,87.51,87.53,87.41,87.47,170129.0,70.6479,70.664,70.5672,70.6156,170129.0
2017-09-22 10:30:00,87.48,87.69,87.44,87.67,136513.0,70.6237,70.7932,70.5914,70.7771,136513.0
2017-09-22 10:40:00,87.68,87.77,87.65,87.74,147922.0,70.7851,70.8578,70.7609,70.8336,147922.0
2017-09-22 10:50:00,87.74,87.84,87.6,87.78,210291.0,70.8336,70.9143,70.7206,70.8659,210291.0
2017-09-22 11:00:00,87.78,87.93,87.66,87.89,141780.0,70.8659,70.987,70.769,70.9547,141780.0
2017-09-22 11:10:00,87.9,88.1,87.85,88.09,159686.0,70.9628,71.1242,70.9224,71.1161,159686.0
2017-09-22 11:20:00,88.1,88.25,88.02,88.03,157643.0,71.1242,71.2453,71.0596,71.0677,157643.0
2017-09-22 11:30:00,88.03,88.43,88.02,88.41,138553.0,71.0677,71.3906,71.0596,71.3745,138553.0
2017-09-22 11:40:00,88.41,88.45,88.21,88.35,147190.0,71.3745,71.4068,71.213,71.326,147190.0
2017-09-22 11:50:00,88.35,88.35,88.08,88.2,83382.0,71.326,71.326,71.1081,71.2049,83382.0
2017-09-22 12:00:00,88.19,88.29,88.14,88.16,114666.0,71.1969,71.2776,71.1565,71.1727,114666.0
2017-09-22 12:10:00,88.17,88.26,88.09,88.1,98544.0,71.1807,71.2534,71.1161,71.1242,98544.0
2017-09-22 12:20:00,88.11,88.17,88.0,88.0,86156.0,71.1323,71.1807,71.0435,71.0435,86156.0
2017-09-22 12:30:00,88.0,88.0,87.87,87.99,159425.0,71.0435,71.0435,70.9385,71.0354,159425.0
2017-09-22 12:40:00,87.99,88.03,87.93,87.97,51595.0,71.0354,71.0677,70.987,71.0193,51595.0
2017-09-22 12:50:00,87.97,88.12,87.97,88.06,67109.0,71.0193,71.1404,71.0193,71.0919,67109.0
2017-09-22 13:00:00,88.06,88.08,88.02,88.03,64699.0,71.0919,71.1081,71.0596,71.0677,64699.0
2017-09-22 13:10:00,88.03,88.08,87.79,87.86,58245.0,71.0677,71.1081,70.8739,70.9305,58245.0
2017-09-22 13:20:00,87.86,88.01,87.85,87.98,66312.0,70.9305,71.0516,70.9224,71.0273,66312.0
2017-09-22 13:30:00,87.99,88.2,87.99,88.17,144667.0,71.0354,71.2049,71.0354,71.1807,144667.0
2017-09-22 13:40:00,88.17,88.2,88.1,88.15,74196.0,71.1807,71.2049,71.1242,71.1646,74196.0
2017-09-22 13:50:00,88.16,88.16,88.05,88.13,104484.0,71.1727,71.1727,71.0838,71.1484,104484.0
2017-09-22 14:00:00,88.13,88.21,88.12,88.2,75971.0,71.1484,71.213,71.1404,71.2049,75971.0
2017-09-22 14:10:00,88.2,88.28,88.18,88.25,70929.0,71.2049,71.2695,71.1888,71.2453,70929.0
2017-09-22 14:20:00,88.26,88.32,88.18,88.29,147724.0,71.2534,71.3018,71.1888,71.2776,147724.0
2017-09-22 14:30:00,88.3,88.3,88.16,88.2,125734.0,71.2857,71.2857,71.1727,71.2049,125734.0
2017-09-22 14:40:00,88.2,88.26,88.2,88.23,74016.0,71.2049,71.2534,71.2049,71.2292,74016.0
2017-09-22 14:50:00,88.22,88.34,88.21,88.26,86162.0,71.2211,71.318,71.213,71.2534,86162.0
2017-09-22 15:00:00,88.26,88.32,88.21,88.25,178943.0,71.2534,71.3018,71.213,71.2453,178943.0
2017-09-22 15:10:00,88.25,88.26,88.18,88.22,112795.0,71.2453,71.2534,71.1888,71.2211,112795.0
2017-09-22 15:20:00,88.22,88.3,88.17,88.3,191339.0,71.2211,71.2857,71.1807,71.2857,191339.0
2017-09-22 15:30:00,88.3,88.34,88.18,88.19,157831.0,71.2857,71.318,71.1888,71.1969,157831.0
2017-09-22 15:40:00,88.19,88.27,88.15,88.23,194110.0,71.1969,71.2615,71.1646,71.2292,194110.0
2017-09-22 15:50:00,88.23,88.39,88.23,88.27,529510.0,71.2292,71.3583,71.2292,71.2615,529510.0
2017-09-25 09:30:00,87.65,88.0,87.24,87.39,212515.0,70.7609,71.0435,70.4299,70.551,212515.0
2017-09-25 09:40:00,87.37,87.77,87.35,87.61,54313.0,70.5349,70.8578,70.5187,70.7286,54313.0
2017-09-25 09:50:00,87.61,87.95,87.56,87.84,124811.0,70.7286,71.0031,70.6883,70.9143,124811.0
2017-09-25 10:00:00,87.82,87.92,87.79,87.84,61255.0,70.8982,70.9789,70.8739,70.9143,61255.0
2017-09-25 10:10:00,87.83,88.08,87.81,87.92,104009.0,70.9062,71.1081,70.8901,70.9789,104009.0
2017-09-25 10:20:00,87.9,87.98,87.78,87.86,101442.0,70.9628,71.0273,70.8659,70.9305,101442.0
2017-09-25 10:30:00,87.81,87.84,87.33,87.38,139950.0,70.8901,70.9143,70.5026,70.5429,139950.0
2017-09-25 10:40:00,87.38,87.66,87.36,87.53,118704.0,70.5429,70.769,70.5268,70.664,118704.0
2017-09-25 10:50:00,87.5,87.5,87.22,87.23,74501.0,70.6398,70.6398,70.4138,70.4219,74501.0
2017-09-25 11:00:00,87.21,87.26,86.96,87.23,111385.0,70.4057,70.4461,70.2039,70.4219,111385.0
2017-09-25 11:10:00,87.22,87.75,87.19,87.4,153524.0,70.4138,70.8417,70.3896,70.5591,153524.0
2017-09-25 11:20:00,87.4,87.44,87.31,87.4,71733.0,70.5591,70.5914,70.4864,70.5591,71733.0
2017-09-25 11:30:00,87.36,87.45,87.29,87.32,53518.0,70.5268,70.5995,70.4703,70.4945,53518.0
2017-09-25 11:40:00,87.3,87.32,87.03,87.09,55278.0,70.4784,70.4945,70.2604,70.3088,55278.0
2017-09-25 11:50:00,87.09,87.21,87.05,87.16,53860.0,70.3088,70.4057,70.2765,70.3653,53860.0
2017-09-25 12:00:00,87.17,87.19,87.06,87.1,63931.0,70.3734,70.3896,70.2846,70.3169,63931.0
2017-09-25 12:10:00,87.12,87.14,86.91,87.0,62946.0,70.333,70.3492,70.1635,70.2362,62946.0
2017-09-25 12:20:00,87.0,87.15,86.96,87.1,74016.0,70.2362,70.3573,70.2039,70.3169,74016.0
2017-09-25 12:30:00,87.08,87.19,87.04,87.19,36921.0,70.3008,70.3896,70.2685,70.3896,36921.0
2017-09-25 12:40:00,87.17,87.27,87.16,87.23,39470.0,70.3734,70.4541,70.3653,70.4219,39470.0
2017-09-25 12:50:00,87.24,87.37,87.24,87.27,47292.0,70.4299,70.5349,70.4299,70.4541,47292.0
2017-09-25 13:00:00,87.27,87.35,87.22,87.25,46240.0,70.4541,70.5187,70.4138,70.438,46240.0
2017-09-25 13:10:00,87.25,87.31,87.2,87.26,49387.0,70.438,70.4864,70.3976,70.4461,49387.0
2017-09-25 13:20:00,87.25,87.34,87.24,87.26,44442.0,70.438,70.5107,70.4299,70.4461,44442.0
2017-09-25 13:30:00,87.26,87.46,87.26,87.4,37092.0,70.4461,70.6075,70.4461,70.5591,37092.0
2017-09-25 13:40:00,87.41,87.47,87.38,87.4,36069.0,70.5672,70.6156,70.5429,70.5591,36069.0
2017-09-25 13:50:00,87.38,87.44,87.3,87.32,27296.0,70.5429,70.5914,70.4784,70.4945,27296.0
2017-09-25 14:00:00,87.33,87.48,87.33,87.44,46103.0,70.5026,70.6237,70.5026,70.5914,46103.0
2017-09-25 14:10:00,87.45,87.49,87.4,87.44,50726.0,70.5995,70.6318,70.5591,70.5914,50726.0
2017-09-25 14:20:00,87.43,87.43,87.18,87.21,51977.0,70.5833,70.5833,70.3815,70.4057,51977.0
2017-09-25 14:30:00,87.21,87.24,87.13,87.23,57002.0,70.4057,70.4299,70.3411,70.4219,57002.0
2017-09-25 14:40:00,87.2,87.26,87.17,87.22,64269.0,70.3976,70.4461,70.3734,70.4138,64269.0
2017-09-25 14:50:00,87.2,87.37,87.18,87.33,43676.0,70.3976,70.5349,70.3815,70.5026,43676.0
2017-09-25 15:00:00,87.31,87.35,87.26,87.31,68441.0,70.4864,70.5187,70.4461,70.4864,68441.0
2017-09-25 15:10:00,87.3,87.35,87.21,87.29,79953.0,70.4784,70.5187,70.4057,70.4703,79953.0
2017-09-25 15:20:00,87.28,87.43,87.27,87.35,96785.0,70.4622,70.5833,70.4541,70.5187,96785.0
2017-09-25 15:30:00,87.36,87.58,87.36,87.54,140664.0,70.5268,70.7044,70.5268,70.6721,140664.0
2017-09-25 15:40:00,87.54,87.69,87.41,87.67,190622.0,70.6721,70.7932,70.5672,70.7771,190622.0
2017-09-25 15:50:00,87.66,87.66,87.33,87.53,404543.0,70.769,70.769,70.5026,70.664,404543.0
2017-09-26 09:30:00,88.0,88.29,87.65,88.06,139857.0,71.0435,71.2776,70.7609,71.0919,139857.0
2017-09-26 09:40:00,88.08,88.17,88.0,88.06,55000.0,71.1081,71.1807,71.0435,71.0919,55000.0
2017-09-26 09:50:00,88.08,88.14,87.9,88.0,56639.0,71.1081,71.1565,70.9628,71.0435,56639.0
2017-09-26 10:00:00,87.98,88.13,87.9,88.01,92740.0,71.0273,71.1484,70.9628,71.0516,92740.0
2017-09-26 10:10:00,88.04,88.24,87.91,87.94,88303.0,71.0758,71.2372,70.9708,70.995,88303.0
2017-09-26 10:20:00,87.96,88.03,87.85,87.86,60911.0,71.0112,71.0677,70.9224,70.9305,60911.0
2017-09-26 10:30:00,87.88,87.9,87.65,87.82,63476.0,70.9466,70.9628,70.7609,70.8982,63476.0
2017-09-26 10:40:00,87.81,87.91,87.75,87.76,45669.0,70.8901,70.9708,70.8417,70.8497,45669.0
2017-09-26 10:50:00,87.75,87.89,87.55,87.63,33142.0,70.8417,70.9547,70.6802,70.7448,33142.0
2017-09-26 11:00:00,87.6,87.67,87.47,87.48,45359.0,70.7206,70.7771,70.6156,70.6237,45359.0
2017-09-26 11:10:00,87.49,87.65,87.45,87.58,39191.0,70.6318,70.7609,70.5995,70.7044,39191.0
2017-09-26 11:20:00,87.59,87.73,87.51,87.69,76136.0,70.7125,70.8255,70.6479,70.7932,76136.0
2017-09-26 11:30:00,87.68,87.79,87.66,87.68,35762.0,70.7851,70.8739,70.769,70.7851,35762.0
2017-09-26 11:40:00,87.64,87.72,87.6,87.61,29061.0,70.7528,70.8174,70.7206,70.7286,29061.0
2017-09-26 11:50:00,87.61,87.64,87.49,87.55,46661.0,70.7286,70.7528,70.6318,70.6802,46661.0
2017-09-26 12:00:00,87.56,87.72,87.55,87.71,35358.0,70.6883,70.8174,70.6802,70.8094,35358.0
2017-09-26 12:10:00,87.7,87.71,87.6,87.6,20043.0,70.8013,70.8094,70.7206,70.7206,20043.0
2017-09-26 12:20:00,87.59,87.62,87.45,87.55,24419.0,70.7125,70.7367,70.5995,70.6802,24419.0
2017-09-26 12:30:00,87.57,87.66,87.47,87.54,16415.0,70.6963,70.769,70.6156,70.6721,16415.0
2017-09-26 12:40:00,87.53,87.63,87.49,87.63,14228.0,70.664,70.7448,70.6318,70.7448,14228.0
2017-09-26 12:50:00,87.64,87.68,87.51,87.56,22838.0,70.7528,70.7851,70.6479,70.6883,22838.0
2017-09-26 13:00:00,87.55,87.6,87.49,87.6,22261.0,70.6802,70.7206,70.6318,70.7206,22261.0
2017-09-26 13:10:00,87.61,87.87,87.61,87.71,36736.0,70.7286,70.9385,70.7286,70.8094,36736.0
2017-09-26 13:20:00,87.7,87.79,87.68,87.76,23271.0,70.8013,70.8739,70.7851,70.8497,23271.0
2017-09-26 13:30:00,87.75,87.83,87.74,87.75,45764.0,70.8417,70.9062,70.8336,70.8417,45764.0
2017-09-26 13:40:00,87.75,87.85,87.7,87.73,29280.0,70.8417,70.9224,70.8013,70.8255,29280.0
2017-09-26 13:50:00,87.72,87.8,87.7,87.73,35777.0,70.8174,70.882,70.8013,70.8255,35777.0
2017-09-26 14:00:00,87.73,87.77,87.62,87.65,30863.0,70.8255,70.8578,70.7367,70.7609,30863.0
2017-09-26 14:10:00,87.64,87.67,87.6,87.64,20742.0,70.7528,70.7771,70.7206,70.7528,20742.0
2017-09-26 14:20:00,87.65,87.76,87.65,87.76,21505.0,70.7609,70.8497,70.7609,70.8497,21505.0
2017-09-26 14:30:00,87.76,87.77,87.62,87.62,32899.0,70.8497,70.8578,70.7367,70.7367,32899.0
2017-09-26 14:40:00,87.63,87.76,87.61,87.72,18575.0,70.7448,70.8497,70.7286,70.8174,18575.0
2017-09-26 14:50:00,87.71,87.74,87.58,87.58,30412.0,70.8094,70.8336,70.7044,70.7044,30412.0
2017-09-26 15:00:00,87.59,87.68,87.57,87.62,36729.0,70.7125,70.7851,70.6963,70.7367,36729.0
2017-09-26 15:10:00,87.62,87.71,87.53,87.7,38863.0,70.7367,70.8094,70.664,70.8013,38863.0
2017-09-26 15:20:00,87.68,87.76,87.67,87.74,42642.0,70.7851,70.8497,70.7771,70.8336,42642.0
2017-09-26 15:30:00,87.73,87.79,87.67,87.75,70203.0,70.8255,70.8739,70.7771,70.8417,70203.0
2017-09-26 15:40:00,87.74,87.78,87.66,87.71,104465.0,70.8336,70.8659,70.769,70.8094,104465.0
2017-09-26 15:50:00,87.72,87.83,87.66,87.7,277592.0,70.8174,70.9062,70.769,70.8013,277592.0
2017-09-27 09:30:00,88.48,88.65,88.08,88.59,114061.0,71.431,71.5682,71.1081,71.5198,114061.0
2017-09-27 09:40:00,88.59,88.62,88.34,88.44,34309.0,71.5198,71.544,71.318,71.3987,34309.0
2017-09-27 09:50:00,88.46,88.5,88.3,88.5,45983.0,71.4148,71.4471,71.2857,71.4471,45983.0
2017-09-27 10:00:00,88.5,88.73,88.48,88.51,62333.0,71.4471,71.6328,71.431,71.4552,62333.0
2017-09-27 10:10:00,88.57,88.63,88.25,88.25,44225.0,71.5036,71.5521,71.2453,71.2453,44225.0
2017-09-27 10:20:00,88.24,88.35,88.13,88.33,35670.0,71.2372,71.326,71.1484,71.3099,35670.0
2017-09-27 10:30:00,88.37,88.44,88.05,88.07,84089.0,71.3422,71.3987,71.0838,71.1,84089.0
2017-09-27 10:40:00,88.07,88.18,88.02,88.13,48752.0,71.1,71.1888,71.0596,71.1484,48752.0
2017-09-27 10:50:00,88.12,88.13,87.85,87.94,27919.0,71.1404,71.1484,70.9224,70.995,27919.0
2017-09-27 11:00:00,87.95,88.16,87.93,88.14,37415.0,71.0031,71.1727,70.987,71.1565,37415.0
2017-09-27 11:10:00,88.14,88.33,88.13,88.3,29074.0,71.1565,71.3099,71.1484,71.2857,29074.0
2017-09-27 11:20:00,88.32,88.63,88.3,88.54,63767.0,71.3018,71.5521,71.2857,71.4794,63767.0
2017-09-27 11:30:00,88.54,88.63,88.45,88.49,92827.0,71.4794,71.5521,71.4068,71.4391,92827.0
2017-09-27 11:40:00,88.47,88.55,88.41,88.55,58425.0,71.4229,71.4875,71.3745,71.4875,58425.0
2017-09-27 11:50:00,88.55,88.6,88.47,88.48,30341.0,71.4875,71.5279,71.4229,71.431,30341.0
2017-09-27 12:00:00,88.48,88.55,88.3,88.34,43247.0,71.431,71.4875,71.2857,71.318,43247.0
2017-09-27 12:10:00,88.33,88.4,88.32,88.37,24729.0,71.3099,71.3664,71.3018,71.3422,24729.0
2017-09-27 12:20:00,88.35,88.46,88.26,88.41,30988.0,71.326,71.4148,71.2534,71.3745,30988.0
2017-09-27 12:30:00,88.41,88.47,88.36,88.42,19919.0,71.3745,71.4229,71.3341,71.3826,19919.0
2017-09-27 12:40:00,88.41,88.51,88.37,88.47,38193.0,71.3745,71.4552,71.3422,71.4229,38193.0
2017-09-27 12:50:00,88.46,88.59,88.45,88.58,47678.0,71.4148,71.5198,71.4068,71.5117,47678.0
2017-09-27 13:00:00,88.59,88.59,88.39,88.4,44723.0,71.5198,71.5198,71.3583,71.3664,44723.0
2017-09-27 13:10:00,88.41,88.43,88.31,88.34,22312.0,71.3745,71.3906,71.2937,71.318,22312.0
2017-09-27 13:20:00,88.34,88.34,88.25,88.25,30584.0,71.318,71.318,71.2453,71.2453,30584.0
2017-09-27 13:30:00,88.27,88.37,88.25,88.36,32858.0,71.2615,71.3422,71.2453,71.3341,32858.0
2017-09-27 13:40:00,88.38,88.58,88.37,88.51,45653.0,71.3503,71.5117,71.3422,71.4552,45653.0
2017-09-27 13:50:00,88.52,88.66,88.5,88.62,69697.0,71.4633,71.5763,71.4471,71.544,69697.0
2017-09-27 14:00:00,88.63,88.78,88.6,88.72,87135.0,71.5521,71.6732,71.5279,71.6247,87135.0
2017-09-27 14:10:00,88.73,88.97,88.71,88.84,81901.0,71.6328,71.8266,71.6167,71.7216,81901.0
2017-09-27 14:20:00,88.84,88.94,88.82,88.91,58318.0,71.7216,71.8024,71.7055,71.7781,58318.0
2017-09-27 14:30:00,88.93,88.94,88.81,88.92,88349.0,71.7943,71.8024,71.6974,71.7862,88349.0
2017-09-27 14:40:00,88.93,88.95,88.81,88.84,29077.0,71.7943,71.8104,71.6974,71.7216,29077.0
2017-09-27 14:50:00,88.84,88.96,88.79,88.95,56271.0,71.7216,71.8185,71.6813,71.8104,56271.0
2017-09-27 15:00:00,88.95,89.14,88.93,89.11,101378.0,71.8104,71.9638,71.7943,71.9396,101378.0
2017-09-27 15:10:00,89.12,89.13,88.98,89.03,100219.0,71.9477,71.9557,71.8346,71.875,100219.0
2017-09-27 15:20:00,89.03,89.12,89.02,89.11,94925.0,71.875,71.9477,71.8669,71.9396,94925.0
2017-09-27 15:30:00,89.11,89.15,88.96,88.99,100607.0,71.9396,71.9719,71.8185,71.8427,100607.0
2017-09-27 15:40:00,88.98,89.01,88.86,88.86,194233.0,71.8346,71.8589,71.7378,71.7378,194233.0
2017-09-27 15:50:00,88.87,88.93,88.77,88.8,298746.0,71.7458,71.7943,71.6651,71.6893,298746.0
2017-09-28 09:30:00,88.42,89.16,88.35,88.63,145942.0,71.3826,71.98,71.326,71.5521,145942.0
2017-09-28 09:40:00,88.65,88.91,88.57,88.76,27570.0,71.5682,71.7781,71.5036,71.657,27570.0
2017-09-28 09:50:00,88.72,88.96,88.72,88.96,45749.0,71.6247,71.8185,71.6247,71.8185,45749.0
2017-09-28 10:00:00,88.96,89.18,88.91,89.15,125970.0,71.8185,71.9961,71.7781,71.9719,125970.0
2017-09-28 10:10:00,89.12,89.12,88.88,88.93,85268.0,71.9477,71.9477,71.7539,71.7943,85268.0
2017-09-28 10:20:00,88.92,89.34,88.92,89.34,81740.0,71.7862,72.1253,71.7862,72.1253,81740.0
2017-09-28 10:30:00,89.32,89.33,89.1,89.22,54457.0,72.1091,72.1172,71.9315,72.0284,54457.0
2017-09-28 10:40:00,89.2,89.49,89.19,89.27,83628.0,72.0123,72.2464,72.0042,72.0688,83628.0
2017-09-28 10:50:00,89.29,89.33,89.17,89.23,57308.0,72.0849,72.1172,71.988,72.0365,57308.0
2017-09-28 11:00:00,89.24,89.28,89.11,89.16,113857.0,72.0445,72.0768,71.9396,71.98,113857.0
2017-09-28 11:10:00,89.17,89.34,89.17,89.2,98253.0,71.988,72.1253,71.988,72.0123,98253.0
2017-09-28 11:20:00,89.2,89.54,89.19,89.53,118303.0,72.0123,72.2867,72.0042,72.2787,118303.0
2017-09-28 11:30:00,89.54,89.58,89.34,89.46,264093.0,72.2867,72.319,72.1253,72.2222,264093.0
2017-09-28 11:40:00,89.47,89.47,89.23,89.31,83762.0,72.2302,72.2302,72.0365,72.1011,83762.0
2017-09-28 11:50:00,89.31,89.37,89.23,89.29,32492.0,72.1011,72.1495,72.0365,72.0849,32492.0
2017-09-28 12:00:00,89.29,89.38,89.26,89.33,185928.0,72.0849,72.1576,72.0607,72.1172,185928.0
2017-09-28 12:10:00,89.35,89.47,89.32,89.44,22954.0,72.1334,72.2302,72.1091,72.206,22954.0
2017-09-28 12:20:00,89.45,89.48,89.32,89.37,29708.0,72.2141,72.2383,72.1091,72.1495,29708.0
2017-09-28 12:30:00,89.36,89.37,89.13,89.15,183672.0,72.1414,72.1495,71.9557,71.9719,183672.0
2017-09-28 12:40:00,89.19,89.22,89.09,89.22,23762.0,72.0042,72.0284,71.9235,72.0284,23762.0
2017-09-28 12:50:00,89.22,89.41,89.21,89.36,17634.0,72.0284,72.1818,72.0203,72.1414,17634.0
2017-09-28 13:00:00,89.36,89.39,89.28,89.37,172773.0,72.1414,72.1656,72.0768,72.1495,172773.0
2017-09-28 13:10:00,89.37,89.37,89.2,89.28,25418.0,72.1495,72.1495,72.0123,72.0768,25418.0
2017-09-28 13:20:00,89.29,89.31,89.11,89.11,37909.0,72.0849,72.1011,71.9396,71.9396,37909.0
2017-09-28 13:30:00,89.14,89.23,89.12,89.19,30526.0,71.9638,72.0365,71.9477,72.0042,30526.0
2017-09-28 13:40:00,89.2,89.29,89.17,89.29,65590.0,72.0123,72.0849,71.988,72.0849,65590.0
2017-09-28 13:50:00,89.3,89.33,89.22,89.25,190882.0,72.093,72.1172,72.0284,72.0526,190882.0
2017-09-28 14:00:00,89.25,89.3,89.23,89.26,22961.0,72.0526,72.093,72.0365,72.0607,22961.0
2017-09-28 14:10:00,89.27,89.36,89.24,89.31,29050.0,72.0688,72.1414,72.0445,72.1011,29050.0
2017-09-28 14:20:00,89.32,89.32,89.22,89.23,38803.0,72.1091,72.1091,72.0284,72.0365,38803.0
2017-09-28 14:30:00,89.24,89.48,89.22,89.43,268193.0,72.0445,72.2383,72.0284,72.1979,268193.0
2017-09-28 14:40:00,89.39,89.48,89.35,89.43,34408.0,72.1656,72.2383,72.1334,72.1979,34408.0
2017-09-28 14:50:00,89.43,89.5,89.42,89.48,198313.0,72.1979,72.2545,72.1899,72.2383,198313.0
2017-09-28 15:00:00,89.48,89.49,89.37,89.39,111378.0,72.2383,72.2464,72.1495,72.1656,111378.0
2017-09-28 15:10:00,89.4,89.49,89.39,89.46,204111.0,72.1737,72.2464,72.1656,72.2222,204111.0
2017-09-28 15:20:00,89.47,89.49,89.38,89.43,58536.0,72.2302,72.2464,72.1576,72.1979,58536.0
2017-09-28 15:30:00,89.44,89.49,89.42,89.46,377244.0,72.206,72.2464,72.1899,72.2222,377244.0
2017-09-28 15:40:00,89.46,89.53,89.45,89.52,369308.0,72.2222,72.2787,72.2141,72.2706,369308.0
2017-09-28 15:50:00,89.51,89.66,89.44,89.65,334766.0,72.2625,72.3836,72.206,72.3755,334766.0
2017-09-29 09:30:00,89.77,89.89,89.38,89.38,123488.0,72.4724,72.5693,72.1576,72.1576,123488.0
2017-09-29 09:40:00,89.42,89.44,89.17,89.38,43123.0,72.1899,72.206,71.988,72.1576,43123.0
2017-09-29 09:50:00,89.38,89.41,89.11,89.16,95488.0,72.1576,72.1818,71.9396,71.98,95488.0
2017-09-29 10:00:00,89.16,89.34,89.09,89.33,72896.0,71.98,72.1253,71.9235,72.1172,72896.0
2017-09-29 10:10:00,89.31,89.36,89.17,89.26,119106.0,72.1011,72.1414,71.988,72.0607,119106.0
2017-09-29 10:20:00,89.27,89.61,89.22,89.48,125402.0,72.0688,72.3433,72.0284,72.2383,125402.0
2017-09-29 10:30:00,89.47,89.61,89.32,89.61,86212.0,72.2302,72.3433,72.1091,72.3433,86212.0
2017-09-29 10:40:00,89.61,89.62,89.41,89.42,62905.0,72.3433,72.3513,72.1818,72.1899,62905.0
2017-09-29 10:50:00,89.4,89.47,89.33,89.33,41699.0,72.1737,72.2302,72.1172,72.1172,41699.0
2017-09-29 11:00:00,89.34,89.4,89.28,89.38,44743.0,72.1253,72.1737,72.0768,72.1576,44743.0
2017-09-29 11:10:00,89.38,89.58,89.35,89.53,56148.0,72.1576,72.319,72.1334,72.2787,56148.0
2017-09-29 11:20:00,89.54,89.79,89.53,89.65,65559.0,72.2867,72.4886,72.2787,72.3755,65559.0
2017-09-29 11:30:00,89.63,89.74,89.58,89.59,51917.0,72.3594,72.4482,72.319,72.3271,51917.0
2017-09-29 11:40:00,89.59,89.6,89.5,89.52,40953.0,72.3271,72.3352,72.2545,72.2706,40953.0
2017-09-29 11:50:00,89.52,89.71,89.52,89.71,36563.0,72.2706,72.424,72.2706,72.424,36563.0
2017-09-29 12:00:00,89.72,89.72,89.53,89.57,29144.0,72.4321,72.4321,72.2787,72.311,29144.0
2017-09-29 12:10:00,89.56,89.66,89.55,89.62,26443.0,72.3029,72.3836,72.2948,72.3513,26443.0
2017-09-29 12:20:00,89.62,89.74,89.6,89.7,32615.0,72.3513,72.4482,72.3352,72.4159,32615.0
2017-09-29 12:30:00,89.7,89.72,89.65,89.69,24223.0,72.4159,72.4321,72.3755,72.4078,24223.0
2017-09-29 12:40:00,89.69,89.76,89.69,89.71,13023.0,72.4078,72.4644,72.4078,72.424,13023.0
2017-09-29 12:50:00,89.71,89.72,89.64,89.68,20588.0,72.424,72.4321,72.3675,72.3998,20588.0
2017-09-29 13:00:00,89.68,89.76,89.65,89.65,28176.0,72.3998,72.4644,72.3755,72.3755,28176.0
2017-09-29 13:10:00,89.66,89.72,89.59,89.6,24192.0,72.3836,72.4321,72.3271,72.3352,24192.0
2017-09-29 13:20:00,89.61,89.66,89.58,89.62,33063.0,72.3433,72.3836,72.319,72.3513,33063.0
2017-09-29 13:30:00,89.62,89.68,89.6,89.68,19517.0,72.3513,72.3998,72.3352,72.3998,19517.0
2017-09-29 13:40:00,89.68,89.71,89.59,89.63,28096.0,72.3998,72.424,72.3271,72.3594,28096.0
2017-09-29 13:50:00,89.64,89.7,89.58,89.66,38993.0,72.3675,72.4159,72.319,72.3836,38993.0
2017-09-29 14:00:00,89.66,89.67,89.56,89.65,35245.0,72.3836,72.3917,72.3029,72.3755,35245.0
2017-09-29 14:10:00,89.65,89.65,89.58,89.6,28181.0,72.3755,72.3755,72.319,72.3352,28181.0
2017-09-29 14:20:00,89.59,89.67,89.52,89.67,40791.0,72.3271,72.3917,72.2706,72.3917,40791.0
2017-09-29 14:30:00,89.66,89.69,89.61,89.69,39821.0,72.3836,72.4078,72.3433,72.4078,39821.0
2017-09-29 14:40:00,89.7,89.74,89.65,89.67,35173.0,72.4159,72.4482,72.3755,72.3917,35173.0
2017-09-29 14:50:00,89.67,89.74,89.59,89.62,35501.0,72.3917,72.4482,72.3271,72.3513,35501.0
2017-09-29 15:00:00,89.62,89.7,89.6,89.66,30556.0,72.3513,72.4159,72.3352,72.3836,30556.0
2017-09-29 15:10:00,89.65,89.71,89.63,89.71,41792.0,72.3755,72.424,72.3594,72.424,41792.0
2017-09-29 15:20:00,89.7,89.71,89.65,89.67,49962.0,72.4159,72.424,72.3755,72.3917,49962.0
2017-09-29 15:30:00,89.68,89.74,89.66,89.7,51646.0,72.3998,72.4482,72.3836,72.4159,51646.0
2017-09-29 15:40:00,89.7,89.77,89.65,89.66,121041.0,72.4159,72.4724,72.3755,72.3836,121041.0
2017-09-29 15:50:00,89.66,89.71,89.62,89.65,404501.0,72.3836,72.424,72.3513,72.3755,404501.0
2017-10-02 09:30:00,89.89,90.12,89.72,90.1,178880.0,72.5693,72.755,72.4321,72.7388,178880.0
2017-10-02 09:40:00,90.07,90.16,89.9,90.13,57774.0,72.7146,72.7873,72.5774,72.7631,57774.0
2017-10-02 09:50:00,90.13,90.24,90.0,90.24,53034.0,72.7631,72.8519,72.6581,72.8519,53034.0
2017-10-02 10:00:00,90.2,90.21,89.92,89.96,63957.0,72.8196,72.8276,72.5935,72.6258,63957.0
2017-10-02 10:10:00,89.97,90.2,89.89,90.03,64746.0,72.6339,72.8196,72.5693,72.6823,64746.0
2017-10-02 10:20:00,90.06,90.09,89.75,89.83,85318.0,72.7065,72.7308,72.4563,72.5209,85318.0
2017-10-02 10:30:00,89.81,89.99,89.79,89.85,43757.0,72.5047,72.65,72.4886,72.537,43757.0
2017-10-02 10:40:00,89.86,90.05,89.81,89.99,41311.0,72.5451,72.6985,72.5047,72.65,41311.0
2017-10-02 10:50:00,89.98,90.04,89.82,89.89,55807.0,72.642,72.6904,72.5128,72.5693,55807.0
2017-10-02 11:00:00,89.88,89.92,89.8,89.8,45530.0,72.5612,72.5935,72.4966,72.4966,45530.0
2017-10-02 11:10:00,89.81,89.88,89.75,89.76,35569.0,72.5047,72.5612,72.4563,72.4644,35569.0
2017-10-02 11:20:00,89.77,89.79,89.59,89.71,66713.0,72.4724,72.4886,72.3271,72.424,66713.0
2017-10-02 11:30:00,89.7,89.77,89.61,89.75,40599.0,72.4159,72.4724,72.3433,72.4563,40599.0
2017-10-02 11:40:00,89.77,89.78,89.47,89.52,37423.0,72.4724,72.4805,72.2302,72.2706,37423.0
2017-10-02 11:50:00,89.55,89.66,89.41,89.42,42164.0,72.2948,72.3836,72.1818,72.1899,42164.0
2017-10-02 12:00:00,89.45,89.47,89.31,89.45,39904.0,72.2141,72.2302,72.1011,72.2141,39904.0
2017-10-02 12:10:00,89.45,89.59,89.37,89.59,33414.0,72.2141,72.3271,72.1495,72.3271,33414.0
2017-10-02 12:20:00,89.59,89.63,89.47,89.51,45302.0,72.3271,72.3594,72.2302,72.2625,45302.0
2017-10-02 12:30:00,89.51,89.64,89.51,89.57,31951.0,72.2625,72.3675,72.2625,72.311,31951.0
2017-10-02 12:40:00,89.59,89.63,89.54,89.55,24608.0,72.3271,72.3594,72.2867,72.2948,24608.0
2017-10-02 12:50:00,89.54,89.55,89.51,89.55,51807.0,72.2867,72.2948,72.2625,72.2948,51807.0
2017-10-02 13:00:00,89.54,89.71,89.51,89.63,55681.0,72.2867,72.424,72.2625,72.3594,55681.0
2017-10-02 13:10:00,89.64,89.78,89.62,89.69,35996.0,72.3675,72.4805,72.3513,72.4078,35996.0
2017-10-02 13:20:00,89.69,89.72,89.59,89.59,33143.0,72.4078,72.4321,72.3271,72.3271,33143.0
2017-10-02 13:30:00,89.6,89.63,89.54,89.58,33524.0,72.3352,72.3594,72.2867,72.319,33524.0
2017-10-02 13:40:00,89.59,89.59,89.51,89.58,45058.0,72.3271,72.3271,72.2625,72.319,45058.0
2017-10-02 13:50:00,89.58,89.6,89.53,89.58,38868.0,72.319,72.3352,72.2787,72.319,38868.0
2017-10-02 14:00:00,89.59,89.68,89.53,89.68,47023.0,72.3271,72.3998,72.2787,72.3998,47023.0
2017-10-02 14:10:00,89.68,89.69,89.56,89.56,51237.0,72.3998,72.4078,72.3029,72.3029,51237.0
2017-10-02 14:20:00,89.56,89.67,89.56,89.65,60798.0,72.3029,72.3917,72.3029,72.3755,60798.0
2017-10-02 14:30:00,89.65,89.69,89.62,89.64,46924.0,72.3755,72.4078,72.3513,72.3675,46924.0
2017-10-02 14:40:00,89.64,89.7,89.59,89.63,53029.0,72.3675,72.4159,72.3271,72.3594,53029.0
2017-10-02 14:50:00,89.63,89.64,89.54,89.61,67679.0,72.3594,72.3675,72.2867,72.3433,67679.0
2017-10-02 15:00:00,89.63,89.68,89.57,89.63,53307.0,72.3594,72.3998,72.311,72.3594,53307.0
2017-10-02 15:10:00,89.64,89.67,89.5,89.57,86608.0,72.3675,72.3917,72.2545,72.311,86608.0
2017-10-02 15:20:00,89.57,89.63,89.52,89.54,74077.0,72.311,72.3594,72.2706,72.2867,74077.0
2017-10-02 15:30:00,89.54,89.64,89.49,89.64,81158.0,72.2867,72.3675,72.2464,72.3675,81158.0
2017-10-02 15:40:00,89.63,89.64,89.53,89.61,102063.0,72.3594,72.3675,72.2787,72.3433,102063.0
2017-10-02 15:50:00,89.63,89.69,89.54,89.64,359475.0,72.3594,72.4078,72.2867,72.3675,359475.0
2017-10-03 09:30:00,89.65,89.95,89.57,89.65,93785.0,72.3755,72.6177,72.311,72.3755,93785.0
2017-10-03 09:40:00,89.69,89.83,89.5,89.73,39542.0,72.4078,72.5209,72.2545,72.4401,39542.0
2017-10-03 09:50:00,89.8,89.81,89.61,89.68,36564.0,72.4966,72.5047,72.3433,72.3998,36564.0
2017-10-03 10:00:00,89.69,89.78,89.59,89.68,47951.0,72.4078,72.4805,72.3271,72.3998,47951.0
2017-10-03 10:10:00,89.71,89.8,89.6,89.8,47160.0,72.424,72.4966,72.3352,72.4966,47160.0
2017-10-03 10:20:00,89.77,89.9,89.74,89.87,76793.0,72.4724,72.5774,72.4482,72.5532,76793.0
2017-10-03 10:30:00,89.85,90.24,89.8,90.24,71854.0,72.537,72.8519,72.4966,72.8519,71854.0
2017-10-03 10:40:00,90.22,90.22,90.03,90.09,34157.0,72.8357,72.8357,72.6823,72.7308,34157.0
2017-10-03 10:50:00,90.1,90.14,89.99,89.99,31381.0,72.7388,72.7711,72.65,72.65,31381.0
2017-10-03 11:00:00,89.99,90.08,89.94,89.97,33747.0,72.65,72.7227,72.6097,72.6339,33747.0
2017-10-03 11:10:00,89.98,89.98,89.79,89.91,40019.0,72.642,72.642,72.4886,72.5854,40019.0
2017-10-03 11:20:00,89.9,89.99,89.88,89.94,22940.0,72.5774,72.65,72.5612,72.6097,22940.0
2017-10-03 11:30:00,89.93,89.93,89.82,89.84,19675.0,72.6016,72.6016,72.5128,72.5289,19675.0
2017-10-03 11:40:00,89.85,89.9,89.78,89.84,22548.0,72.537,72.5774,72.4805,72.5289,22548.0
2017-10-03 11:50:00,89.84,89.86,89.79,89.85,22477.0,72.5289,72.5451,72.4886,72.537,22477.0
2017-10-03 12:00:00,89.86,89.9,89.81,89.89,14074.0,72.5451,72.5774,72.5047,72.5693,14074.0
2017-10-03 12:10:00,89.89,89.94,89.83,89.83,18186.0,72.5693,72.6097,72.5209,72.5209,18186.0
2017-10-03 12:20:00,89.84,89.87,89.73,89.74,17340.0,72.5289,72.5532,72.4401,72.4482,17340.0
2017-10-03 12:30:00,89.74,89.76,89.62,89.65,21979.0,72.4482,72.4644,72.3513,72.3755,21979.0
2017-10-03 12:40:00,89.66,89.73,89.62,89.62,16575.0,72.3836,72.4401,72.3513,72.3513,16575.0
2017-10-03 12:50:00,89.64,89.71,89.62,89.71,13549.0,72.3675,72.424,72.3513,72.424,13549.0
2017-10-03 13:00:00,89.71,89.73,89.66,89.67,15223.0,72.424,72.4401,72.3836,72.3917,15223.0
2017-10-03 13:10:00,89.68,89.74,89.67,89.7,14553.0,72.3998,72.4482,72.3917,72.4159,14553.0
2017-10-03 13:20:00,89.72,89.75,89.68,89.68,23899.0,72.4321,72.4563,72.3998,72.3998,23899.0
2017-10-03 13:30:00,89.67,89.8,89.67,89.79,26520.0,72.3917,72.4966,72.3917,72.4886,26520.0
2017-10-03 13:40:00,89.79,89.88,89.79,89.87,33654.0,72.4886,72.5612,72.4886,72.5532,33654.0
2017-10-03 13:50:00,89.88,89.96,89.87,89.94,43168.0,72.5612,72.6258,72.5532,72.6097,43168.0
2017-10-03 14:00:00,89.93,89.99,89.93,89.96,29828.0,72.6016,72.65,72.6016,72.6258,29828.0
2017-10-03 14:10:00,89.96,90.0,89.95,89.99,39788.0,72.6258,72.6581,72.6177,72.65,39788.0
2017-10-03 14:20:00,89.99,90.04,89.98,89.99,27111.0,72.65,72.6904,72.642,72.65,27111.0
2017-10-03 14:30:00,89.98,90.0,89.94,89.97,34550.0,72.642,72.6581,72.6097,72.6339,34550.0
2017-10-03 14:40:00,89.98,90.0,89.94,89.95,45089.0,72.642,72.6581,72.6097,72.6177,45089.0
2017-10-03 14:50:00,89.94,89.96,89.74,89.78,128277.0,72.6097,72.6258,72.4482,72.4805,128277.0
2017-10-03 15:00:00,89.78,89.85,89.76,89.78,77623.0,72.4805,72.537,72.4644,72.4805,77623.0
2017-10-03 15:10:00,89.78,89.83,89.76,89.81,55814.0,72.4805,72.5209,72.4644,72.5047,55814.0
2017-10-03 15:20:00,89.81,89.88,89.8,89.86,48662.0,72.5047,72.5612,72.4966,72.5451,48662.0
2017-10-03 15:30:00,89.87,89.91,89.85,89.91,70848.0,72.5532,72.5854,72.537,72.5854,70848.0
2017-10-03 15:40:00,89.91,89.91,89.73,89.77,116097.0,72.5854,72.5854,72.4401,72.4724,116097.0
2017-10-03 15:50:00,89.77,89.97,89.77,89.94,212948.0,72.4724,72.6339,72.4724,72.6097,212948.0
2017-10-04 09:30:00,89.9,90.04,89.58,89.9,104748.0,72.5774,72.6904,72.319,72.5774,104748.0
2017-10-04 09:40:00,89.88,89.98,89.65,89.73,56251.0,72.5612,72.642,72.3755,72.4401,56251.0
2017-10-04 09:50:00,89.71,89.95,89.71,89.92,66434.0,72.424,72.6177,72.424,72.5935,66434.0
2017-10-04 10:00:00,89.92,90.24,89.86,90.15,54338.0,72.5935,72.8519,72.5451,72.7792,54338.0
2017-10-04 10:10:00,90.13,90.13,89.87,89.91,44042.0,72.7631,72.7631,72.5532,72.5854,44042.0
2017-10-04 10:20:00,89.91,89.99,89.81,89.99,51446.0,72.5854,72.65,72.5047,72.65,51446.0
2017-10-04 10:30:00,89.96,89.96,89.68,89.81,41792.0,72.6258,72.6258,72.3998,72.5047,41792.0
2017-10-04 10:40:00,89.81,89.87,89.74,89.84,25588.0,72.5047,72.5532,72.4482,72.5289,25588.0
2017-10-04 10:50:00,89.82,89.93,89.82,89.87,59479.0,72.5128,72.6016,72.5128,72.5532,59479.0
2017-10-04 11:00:00,89.9,90.07,89.89,90.06,19903.0,72.5774,72.7146,72.5693,72.7065,19903.0
2017-10-04 11:10:00,90.07,90.13,90.04,90.05,25117.0,72.7146,72.7631,72.6904,72.6985,25117.0
2017-10-04 11:20:00,90.05,90.23,90.04,90.2,32633.0,72.6985,72.8438,72.6904,72.8196,32633.0
2017-10-04 11:30:00,90.22,90.24,90.11,90.16,39924.0,72.8357,72.8519,72.7469,72.7873,39924.0
2017-10-04 11:40:00,90.18,90.21,90.13,90.16,25077.0,72.8034,72.8276,72.7631,72.7873,25077.0
2017-10-04 11:50:00,90.15,90.24,90.13,90.23,31855.0,72.7792,72.8519,72.7631,72.8438,31855.0
2017-10-04 12:00:00,90.23,90.3,90.23,90.28,34421.0,72.8438,72.9003,72.8438,72.8842,34421.0
2017-10-04 12:10:00,90.27,90.41,90.25,90.32,34803.0,72.8761,72.9891,72.8599,72.9164,34803.0
2017-10-04 12:20:00,90.35,90.35,90.3,90.31,20656.0,72.9407,72.9407,72.9003,72.9084,20656.0
2017-10-04 12:30:00,90.32,90.33,90.2,90.22,96830.0,72.9164,72.9245,72.8196,72.8357,96830.0
2017-10-04 12:40:00,90.22,90.29,90.21,90.29,42462.0,72.8357,72.8922,72.8276,72.8922,42462.0
2017-10-04 12:50:00,90.29,90.36,90.2,90.24,76094.0,72.8922,72.9487,72.8196,72.8519,76094.0
2017-10-04 13:00:00,90.23,90.43,90.23,90.43,42772.0,72.8438,73.0053,72.8438,73.0053,42772.0
2017-10-04 13:10:00,90.41,90.49,90.29,90.37,120441.0,72.9891,73.0537,72.8922,72.9568,120441.0
2017-10-04 13:20:00,90.38,90.42,90.31,90.38,76845.0,72.9649,72.9972,72.9084,72.9649,76845.0
2017-10-04 13:30:00,90.35,90.38,90.12,90.13,64505.0,72.9407,72.9649,72.755,72.7631,64505.0
2017-10-04 13:40:00,90.13,90.25,90.11,90.25,55702.0,72.7631,72.8599,72.7469,72.8599,55702.0
2017-10-04 13:50:00,90.24,90.37,90.21,90.34,98962.0,72.8519,72.9568,72.8276,72.9326,98962.0
2017-10-04 14:00:00,90.35,90.46,90.26,90.3,160489.0,72.9407,73.0295,72.868,72.9003,160489.0
2017-10-04 14:10:00,90.29,90.31,90.13,90.19,95573.0,72.8922,72.9084,72.7631,72.8115,95573.0
2017-10-04 14:20:00,90.19,90.31,90.19,90.3,43357.0,72.8115,72.9084,72.8115,72.9003,43357.0
2017-10-04 14:30:00,90.29,90.34,90.21,90.31,71965.0,72.8922,72.9326,72.8276,72.9084,71965.0
2017-10-04 14:40:00,90.35,90.42,90.27,90.37,75876.0,72.9407,72.9972,72.8761,72.9568,75876.0
2017-10-04 14:50:00,90.38,90.49,90.37,90.43,95289.0,72.9649,73.0537,72.9568,73.0053,95289.0
2017-10-04 15:00:00,90.43,90.49,90.33,90.33,119663.0,73.0053,73.0537,72.9245,72.9245,119663.0
2017-10-04 15:10:00,90.34,90.46,90.33,90.43,79602.0,72.9326,73.0295,72.9245,73.0053,79602.0
2017-10-04 15:20:00,90.44,90.56,90.39,90.49,96337.0,73.0133,73.1102,72.973,73.0537,96337.0
2017-10-04 15:30:00,90.48,90.56,90.43,90.5,117163.0,73.0456,73.1102,73.0053,73.0618,117163.0
2017-10-04 15:40:00,90.5,90.51,90.39,90.43,201843.0,73.0618,73.0698,72.973,73.0053,201843.0
2017-10-04 15:50:00,90.43,90.51,90.42,90.48,244898.0,73.0053,73.0698,72.9972,73.0456,244898.0
2017-10-05 09:30:00,90.55,91.15,90.55,90.82,195859.0,73.1021,73.5865,73.1021,73.3201,195859.0
2017-10-05 09:40:00,90.82,91.02,90.7,90.8,50172.0,73.3201,73.4816,73.2232,73.304,50172.0
2017-10-05 09:50:00,90.8,90.86,90.48,90.52,62496.0,73.304,73.3524,73.0456,73.0779,62496.0
2017-10-05 10:00:00,90.5,90.61,90.46,90.46,39110.0,73.0618,73.1506,73.0295,73.0295,39110.0
2017-10-05 10:10:00,90.43,90.51,90.34,90.44,85117.0,73.0053,73.0698,72.9326,73.0133,85117.0
2017-10-05 10:20:00,90.45,90.45,90.32,90.32,49018.0,73.0214,73.0214,72.9164,72.9164,49018.0
2017-10-05 10:30:00,90.34,90.38,90.19,90.37,51055.0,72.9326,72.9649,72.8115,72.9568,51055.0
2017-10-05 10:40:00,90.38,90.45,90.21,90.21,35185.0,72.9649,73.0214,72.8276,72.8276,35185.0
2017-10-05 10:50:00,90.2,90.32,90.11,90.29,63053.0,72.8196,72.9164,72.7469,72.8922,63053.0
2017-10-05 11:00:00,90.29,90.4,90.21,90.21,50437.0,72.8922,72.981,72.8276,72.8276,50437.0
2017-10-05 11:10:00,90.22,90.27,90.11,90.23,111975.0,72.8357,72.8761,72.7469,72.8438,111975.0
2017-10-05 11:20:00,90.23,90.55,90.22,90.54,194450.0,72.8438,73.1021,72.8357,73.0941,194450.0
2017-10-05 11:30:00,90.56,90.71,90.54,90.61,36574.0,73.1102,73.2313,73.0941,73.1506,36574.0
2017-10-05 11:40:00,90.62,90.68,90.59,90.6,22650.0,73.1586,73.2071,73.1344,73.1425,22650.0
2017-10-05 11:50:00,90.6,90.7,90.57,90.68,40079.0,73.1425,73.2232,73.1183,73.2071,40079.0
2017-10-05 12:00:00,90.69,90.84,90.67,90.78,20756.0,73.2152,73.3362,73.199,73.2878,20756.0
2017-10-05 12:10:00,90.8,90.96,90.8,90.95,28909.0,73.304,73.4331,73.304,73.4251,28909.0
2017-10-05 12:20:00,90.92,91.06,90.87,91.01,39523.0,73.4008,73.5139,73.3605,73.4735,39523.0
2017-10-05 12:30:00,91.02,91.08,90.98,91.01,36180.0,73.4816,73.53,73.4493,73.4735,36180.0
2017-10-05 12:40:00,90.99,91.2,90.95,91.17,42750.0,73.4573,73.6269,73.4251,73.6027,42750.0
2017-10-05 12:50:00,91.17,91.17,91.02,91.03,41749.0,73.6027,73.6027,73.4816,73.4896,41749.0
2017-10-05 13:00:00,91.03,91.12,91.0,91.09,33953.0,73.4896,73.5623,73.4654,73.5381,33953.0
2017-10-05 13:10:00,91.09,91.13,91.05,91.09,45796.0,73.5381,73.5704,73.5058,73.5381,45796.0
2017-10-05 13:20:00,91.09,91.2,91.05,91.16,54260.0,73.5381,73.6269,73.5058,73.5946,54260.0
2017-10-05 13:30:00,91.14,91.18,91.02,91.02,31241.0,73.5784,73.6107,73.4816,73.4816,31241.0
2017-10-05 13:40:00,91.03,91.09,90.95,91.03,36444.0,73.4896,73.5381,73.4251,73.4896,36444.0
2017-10-05 13:50:00,91.04,91.14,91.02,91.11,35569.0,73.4977,73.5784,73.4816,73.5542,35569.0
2017-10-05 14:00:00,91.09,91.16,91.02,91.04,33664.0,73.5381,73.5946,73.4816,73.4977,33664.0
2017-10-05 14:10:00,91.04,91.04,90.94,90.97,38118.0,73.4977,73.4977,73.417,73.4412,38118.0
2017-10-05 14:20:00,90.97,91.02,90.96,90.98,28541.0,73.4412,73.4816,73.4331,73.4493,28541.0
2017-10-05 14:30:00,90.98,91.09,90.96,90.99,31757.0,73.4493,73.5381,73.4331,73.4573,31757.0
2017-10-05 14:40:00,91.01,91.11,91.0,91.07,46693.0,73.4735,73.5542,73.4654,73.5219,46693.0
2017-10-05 14:50:00,91.08,91.17,91.03,91.15,33886.0,73.53,73.6027,73.4896,73.5865,33886.0
2017-10-05 15:00:00,91.17,91.3,91.15,91.16,55649.0,73.6027,73.7076,73.5865,73.5946,55649.0
2017-10-05 15:10:00,91.16,91.28,91.14,91.26,60448.0,73.5946,73.6915,73.5784,73.6753,60448.0
2017-10-05 15:20:00,91.25,91.29,91.13,91.13,63392.0,73.6672,73.6995,73.5704,73.5704,63392.0
2017-10-05 15:30:00,91.13,91.2,91.07,91.17,89322.0,73.5704,73.6269,73.5219,73.6027,89322.0
2017-10-05 15:40:00,91.17,91.27,91.16,91.19,121588.0,73.6027,73.6834,73.5946,73.6188,121588.0
2017-10-05 15:50:00,91.19,91.21,91.08,91.14,197919.0,73.6188,73.635,73.53,73.5784,197919.0
2017-10-06 09:30:00,90.74,91.37,90.74,91.04,124758.0,73.2555,73.7641,73.2555,73.4977,124758.0
2017-10-06 09:40:00,91.06,91.21,91.06,91.15,62220.0,73.5139,73.635,73.5139,73.5865,62220.0
2017-10-06 09:50:00,91.18,91.36,91.02,91.35,79712.0,73.6107,73.7561,73.4816,73.748,79712.0
2017-10-06 10:00:00,91.34,91.44,91.21,91.27,57038.0,73.7399,73.8206,73.635,73.6834,57038.0
2017-10-06 10:10:00,91.27,91.34,91.21,91.21,54183.0,73.6834,73.7399,73.635,73.635,54183.0
2017-10-06 10:20:00,91.25,91.54,91.21,91.4,42441.0,73.6672,73.9014,73.635,73.7883,42441.0
2017-10-06 10:30:00,91.4,91.45,91.1,91.19,40482.0,73.7883,73.8287,73.5461,73.6188,40482.0
2017-10-06 10:40:00,91.18,91.26,91.12,91.15,22254.0,73.6107,73.6753,73.5623,73.5865,22254.0
2017-10-06 10:50:00,91.14,91.2,90.95,91.04,40245.0,73.5784,73.6269,73.4251,73.4977,40245.0
2017-10-06 11:00:00,91.06,91.29,91.06,91.27,35902.0,73.5139,73.6995,73.5139,73.6834,35902.0
2017-10-06 11:10:00,91.29,91.33,91.22,91.26,20568.0,73.6995,73.7318,73.643,73.6753,20568.0
2017-10-06 11:20:00,91.24,91.3,91.18,91.23,27094.0,73.6592,73.7076,73.6107,73.6511,27094.0
2017-10-06 11:30:00,91.22,91.22,91.14,91.2,20932.0,73.643,73.643,73.5784,73.6269,20932.0
2017-10-06 11:40:00,91.21,91.21,91.01,91.08,34126.0,73.635,73.635,73.4735,73.53,34126.0
2017-10-06 11:50:00,91.09,91.18,91.08,91.17,18575.0,73.5381,73.6107,73.53,73.6027,18575.0
2017-10-06 12:00:00,91.18,91.25,91.11,91.21,20433.0,73.6107,73.6672,73.5542,73.635,20433.0
2017-10-06 12:10:00,91.22,91.22,91.11,91.15,31163.0,73.643,73.643,73.5542,73.5865,31163.0
2017-10-06 12:20:00,91.14,91.24,91.11,91.19,23247.0,73.5784,73.6592,73.5542,73.6188,23247.0
2017-10-06 12:30:00,91.2,91.31,91.19,91.27,22388.0,73.6269,73.7157,73.6188,73.6834,22388.0
2017-10-06 12:40:00,91.27,91.3,91.19,91.22,21835.0,73.6834,73.7076,73.6188,73.643,21835.0
2017-10-06 12:50:00,91.19,91.21,91.06,91.09,22184.0,73.6188,73.635,73.5139,73.5381,22184.0
2017-10-06 13:00:00,91.1,91.14,90.99,91.08,29811.0,73.5461,73.5784,73.4573,73.53,29811.0
2017-10-06 13:10:00,91.06,91.11,91.03,91.07,24160.0,73.5139,73.5542,73.4896,73.5219,24160.0
2017-10-06 13:20:00,91.08,91.14,91.0,91.03,24512.0,73.53,73.5784,73.4654,73.4896,24512.0
2017-10-06 13:30:00,91.04,91.12,90.99,91.11,19287.0,73.4977,73.5623,73.4573,73.5542,19287.0
2017-10-06 13:40:00,91.12,91.15,90.99,91.03,26594.0,73.5623,73.5865,73.4573,73.4896,26594.0
2017-10-06 13:50:00,91.01,91.14,90.99,91.09,27507.0,73.4735,73.5784,73.4573,73.5381,27507.0
2017-10-06 14:00:00,91.08,91.12,91.04,91.11,22325.0,73.53,73.5623,73.4977,73.5542,22325.0
2017-10-06 14:10:00,91.12,91.14,91.06,91.07,36979.0,73.5623,73.5784,73.5139,73.5219,36979.0
2017-10-06 14:20:00,91.07,91.08,91.01,91.07,24684.0,73.5219,73.53,73.4735,73.5219,24684.0
2017-10-06 14:30:00,91.06,91.13,91.03,91.07,35241.0,73.5139,73.5704,73.4896,73.5219,35241.0
2017-10-06 14:40:00,91.08,91.14,91.06,91.12,22539.0,73.53,73.5784,73.5139,73.5623,22539.0
2017-10-06 14:50:00,91.12,91.17,91.1,91.17,27278.0,73.5623,73.6027,73.5461,73.6027,27278.0
2017-10-06 15:00:00,91.18,91.18,91.08,91.14,28170.0,73.6107,73.6107,73.53,73.5784,28170.0
2017-10-06 15:10:00,91.14,91.23,91.14,91.2,45603.0,73.5784,73.6511,73.5784,73.6269,45603.0
2017-10-06 15:20:00,91.19,91.23,91.12,91.21,44031.0,73.6188,73.6511,73.5623,73.635,44031.0
2017-10-06 15:30:00,91.22,91.28,91.16,91.25,50536.0,73.643,73.6915,73.5946,73.6672,50536.0
2017-10-06 15:40:00,91.26,91.3,91.14,91.14,107233.0,73.6753,73.7076,73.5784,73.5784,107233.0
2017-10-06 15:50:00,91.17,91.38,91.17,91.33,244178.0,73.6027,73.7722,73.6027,73.7318,244178.0
2017-10-09 09:30:00,91.61,91.85,91.4,91.67,85948.0,73.9579,74.1516,73.7883,74.0063,85948.0
2017-10-09 09:40:00,91.66,91.76,91.56,91.6,26306.0,73.9982,74.079,73.9175,73.9498,26306.0
2017-10-09 09:50:00,91.62,91.71,91.49,91.7,46516.0,73.966,74.0386,73.861,74.0305,46516.0
2017-10-09 10:00:00,91.68,91.85,91.66,91.69,35159.0,74.0144,74.1516,73.9982,74.0225,35159.0
2017-10-09 10:10:00,91.7,91.73,91.62,91.71,25071.0,74.0305,74.0548,73.966,74.0386,25071.0
2017-10-09 10:20:00,91.69,91.76,91.64,91.71,14130.0,74.0225,74.079,73.9821,74.0386,14130.0
2017-10-09 10:30:00,91.74,91.82,91.69,91.76,22001.0,74.0628,74.1274,74.0225,74.079,22001.0
2017-10-09 10:40:00,91.73,91.78,91.68,91.71,24447.0,74.0548,74.0951,74.0144,74.0386,24447.0
2017-10-09 10:50:00,91.69,91.75,91.68,91.69,12238.0,74.0225,74.0709,74.0144,74.0225,12238.0
2017-10-09 11:00:00,91.71,91.75,91.62,91.63,16852.0,74.0386,74.0709,73.966,73.974,16852.0
2017-10-09 11:10:00,91.64,91.74,91.64,91.68,19398.0,73.9821,74.0628,73.9821,74.0144,19398.0
2017-10-09 11:20:00,91.68,91.79,91.67,91.76,19615.0,74.0144,74.1032,74.0063,74.079,19615.0
2017-10-09 11:30:00,91.76,91.79,91.67,91.7,21503.0,74.079,74.1032,74.0063,74.0305,21503.0
2017-10-09 11:40:00,91.7,91.8,91.64,91.79,23723.0,74.0305,74.1113,73.9821,74.1032,23723.0
2017-10-09 11:50:00,91.8,91.86,91.73,91.81,27942.0,74.1113,74.1597,74.0548,74.1193,27942.0
2017-10-09 12:00:00,91.8,91.83,91.76,91.79,16948.0,74.1113,74.1355,74.079,74.1032,16948.0
2017-10-09 12:10:00,91.8,91.85,91.73,91.79,30275.0,74.1113,74.1516,74.0548,74.1032,30275.0
2017-10-09 12:20:00,91.79,91.79,91.69,91.7,28627.0,74.1032,74.1032,74.0225,74.0305,28627.0
2017-10-09 12:30:00,91.7,91.75,91.69,91.7,18438.0,74.0305,74.0709,74.0225,74.0305,18438.0
2017-10-09 12:40:00,91.72,91.75,91.66,91.67,14892.0,74.0467,74.0709,73.9982,74.0063,14892.0
2017-10-09 12:50:00,91.67,91.69,91.6,91.65,24180.0,74.0063,74.0225,73.9498,73.9902,24180.0
2017-10-09 13:00:00,91.64,91.67,91.6,91.65,27371.0,73.9821,74.0063,73.9498,73.9902,27371.0
2017-10-09 13:10:00,91.65,91.7,91.57,91.57,15906.0,73.9902,74.0305,73.9256,73.9256,15906.0
2017-10-09 13:20:00,91.58,91.64,91.57,91.6,23093.0,73.9337,73.9821,73.9256,73.9498,23093.0
2017-10-09 13:30:00,91.61,91.67,91.59,91.62,21109.0,73.9579,74.0063,73.9417,73.966,21109.0
2017-10-09 13:40:00,91.6,91.64,91.57,91.57,9472.0,73.9498,73.9821,73.9256,73.9256,9472.0
2017-10-09 13:50:00,91.57,91.62,91.55,91.62,12068.0,73.9256,73.966,73.9094,73.966,12068.0
2017-10-09 14:00:00,91.62,91.65,91.57,91.61,13730.0,73.966,73.9902,73.9256,73.9579,13730.0
2017-10-09 14:10:00,91.6,91.61,91.54,91.57,36160.0,73.9498,73.9579,73.9014,73.9256,36160.0
2017-10-09 14:20:00,91.57,91.58,91.49,91.52,36077.0,73.9256,73.9337,73.861,73.8852,36077.0
2017-10-09 14:30:00,91.52,91.54,91.44,91.5,24624.0,73.8852,73.9014,73.8206,73.8691,24624.0
2017-10-09 14:40:00,91.5,91.54,91.48,91.5,34215.0,73.8691,73.9014,73.8529,73.8691,34215.0
2017-10-09 14:50:00,91.51,91.54,91.48,91.48,25460.0,73.8771,73.9014,73.8529,73.8529,25460.0
2017-10-09 15:00:00,91.48,91.51,91.39,91.42,34771.0,73.8529,73.8771,73.7803,73.8045,34771.0
2017-10-09 15:10:00,91.41,91.41,91.31,91.39,41014.0,73.7964,73.7964,73.7157,73.7803,41014.0
2017-10-09 15:20:00,91.4,91.53,91.37,91.49,47326.0,73.7883,73.8933,73.7641,73.861,47326.0
2017-10-09 15:30:00,91.49,91.55,91.4,91.46,70865.0,73.861,73.9094,73.7883,73.8368,70865.0
2017-10-09 15:40:00,91.46,91.52,91.44,91.51,90685.0,73.8368,73.8852,73.8206,73.8771,90685.0
2017-10-09 15:50:00,91.51,91.6,91.49,91.56,157336.0,73.8771,73.9498,73.861,73.9175,157336.0
2017-10-10 09:30:00,91.97,91.99,91.71,91.9,166522.0,74.2485,74.2647,74.0386,74.192,166522.0
2017-10-10 09:40:00,91.9,91.95,91.77,91.79,50900.0,74.192,74.2324,74.087,74.1032,50900.0
2017-10-10 09:50:00,91.79,91.83,91.57,91.7,85326.0,74.1032,74.1355,73.9256,74.0305,85326.0
2017-10-10 10:00:00,91.7,91.72,91.48,91.59,69906.0,74.0305,74.0467,73.8529,73.9417,69906.0
2017-10-10 10:10:00,91.6,91.66,91.48,91.53,61547.0,73.9498,73.9982,73.8529,73.8933,61547.0
2017-10-10 10:20:00,91.52,91.84,91.46,91.83,54467.0,73.8852,74.1436,73.8368,74.1355,54467.0
2017-10-10 10:30:00,91.83,91.9,91.7,91.7,71967.0,74.1355,74.192,74.0305,74.0305,71967.0
2017-10-10 10:40:00,91.7,91.95,91.67,91.94,82783.0,74.0305,74.2324,74.0063,74.2243,82783.0
2017-10-10 10:50:00,91.93,91.97,91.9,91.94,61468.0,74.2162,74.2485,74.192,74.2243,61468.0
2017-10-10 11:00:00,91.94,91.99,91.86,91.91,37438.0,74.2243,74.2647,74.1597,74.2001,37438.0
2017-10-10 11:10:00,91.91,91.92,91.79,91.83,33363.0,74.2001,74.2081,74.1032,74.1355,33363.0
2017-10-10 11:20:00,91.82,91.82,91.64,91.66,49660.0,74.1274,74.1274,73.9821,73.9982,49660.0
2017-10-10 11:30:00,91.67,91.8,91.65,91.76,37245.0,74.0063,74.1113,73.9902,74.079,37245.0
2017-10-10 11:40:00,91.76,91.79,91.7,91.74,31071.0,74.079,74.1032,74.0305,74.0628,31071.0
2017-10-10 11:50:00,91.73,91.75,91.59,91.67,64109.0,74.0548,74.0709,73.9417,74.0063,64109.0
2017-10-10 12:00:00,91.68,91.72,91.56,91.61,45924.0,74.0144,74.0467,73.9175,73.9579,45924.0
2017-10-10 12:10:00,91.61,91.68,91.54,91.56,40795.0,73.9579,74.0144,73.9014,73.9175,40795.0
2017-10-10 12:20:00,91.57,91.7,91.53,91.67,42269.0,73.9256,74.0305,73.8933,74.0063,42269.0
2017-10-10 12:30:00,91.66,91.73,91.66,91.71,29420.0,73.9982,74.0548,73.9982,74.0386,29420.0
2017-10-10 12:40:00,91.71,91.84,91.71,91.78,23681.0,74.0386,74.1436,74.0386,74.0951,23681.0
2017-10-10 12:50:00,91.78,91.83,91.7,91.82,27211.0,74.0951,74.1355,74.0305,74.1274,27211.0
2017-10-10 13:00:00,91.83,91.94,91.83,91.9,41545.0,74.1355,74.2243,74.1355,74.192,41545.0
2017-10-10 13:10:00,91.92,92.07,91.91,91.97,71623.0,74.2081,74.3292,74.2001,74.2485,71623.0
2017-10-10 13:20:00,91.97,92.01,91.88,91.99,44540.0,74.2485,74.2808,74.1759,74.2647,44540.0
2017-10-10 13:30:00,91.99,92.11,91.99,92.11,32737.0,74.2647,74.3615,74.2647,74.3615,32737.0
2017-10-10 13:40:00,92.1,92.12,92.01,92.08,34385.0,74.3535,74.3696,74.2808,74.3373,34385.0
2017-10-10 13:50:00,92.07,92.1,92.02,92.06,39354.0,74.3292,74.3535,74.2889,74.3212,39354.0
2017-10-10 14:00:00,92.08,92.13,92.04,92.13,41197.0,74.3373,74.3777,74.305,74.3777,41197.0
2017-10-10 14:10:00,92.11,92.13,92.05,92.05,35649.0,74.3615,74.3777,74.3131,74.3131,35649.0
2017-10-10 14:20:00,92.06,92.12,92.03,92.06,35299.0,74.3212,74.3696,74.297,74.3212,35299.0
2017-10-10 14:30:00,92.05,92.13,92.05,92.09,32994.0,74.3131,74.3777,74.3131,74.3454,32994.0
2017-10-10 14:40:00,92.07,92.17,92.07,92.16,36790.0,74.3292,74.41,74.3292,74.4019,36790.0
2017-10-10 14:50:00,92.16,92.2,92.09,92.16,47774.0,74.4019,74.4342,74.3454,74.4019,47774.0
2017-10-10 15:00:00,92.18,92.29,92.18,92.27,69946.0,74.418,74.5069,74.418,74.4907,69946.0
2017-10-10 15:10:00,92.26,92.28,92.17,92.17,41295.0,74.4826,74.4988,74.41,74.41,41295.0
2017-10-10 15:20:00,92.17,92.24,92.15,92.23,81124.0,74.41,74.4665,74.3938,74.4584,81124.0
2017-10-10 15:30:00,92.24,92.36,92.16,92.25,64784.0,74.4665,74.5634,74.4019,74.4746,64784.0
2017-10-10 15:40:00,92.23,92.27,92.18,92.22,89911.0,74.4584,74.4907,74.418,74.4503,89911.0
2017-10-10 15:50:00,92.22,92.41,92.21,92.38,258893.0,74.4503,74.6037,74.4423,74.5795,258893.0
2017-10-11 09:30:00,91.96,92.43,91.72,92.2,95992.0,74.2404,74.6199,74.0467,74.4342,95992.0
2017-10-11 09:40:00,92.2,92.48,92.13,92.38,32751.0,74.4342,74.6602,74.3777,74.5795,32751.0
2017-10-11 09:50:00,92.38,92.5,92.16,92.5,36681.0,74.5795,74.6764,74.4019,74.6764,36681.0
2017-10-11 10:00:00,92.48,92.49,92.37,92.47,34139.0,74.6602,74.6683,74.5714,74.6522,34139.0
2017-10-11 10:10:00,92.46,92.46,92.31,92.31,42680.0,74.6441,74.6441,74.523,74.523,42680.0
2017-10-11 10:20:00,92.33,92.57,92.31,92.54,64245.0,74.5391,74.7329,74.523,74.7087,64245.0
2017-10-11 10:30:00,92.54,92.6,92.44,92.45,48327.0,74.7087,74.7571,74.6279,74.636,48327.0
2017-10-11 10:40:00,92.45,92.52,92.38,92.38,41830.0,74.636,74.6925,74.5795,74.5795,41830.0
2017-10-11 10:50:00,92.38,92.59,92.38,92.52,41918.0,74.5795,74.749,74.5795,74.6925,41918.0
2017-10-11 11:00:00,92.5,92.55,92.42,92.49,48785.0,74.6764,74.7168,74.6118,74.6683,48785.0
2017-10-11 11:10:00,92.5,92.51,92.4,92.44,46502.0,74.6764,74.6845,74.5957,74.6279,46502.0
2017-10-11 11:20:00,92.43,92.48,92.37,92.43,58250.0,74.6199,74.6602,74.5714,74.6199,58250.0
2017-10-11 11:30:00,92.43,92.53,92.41,92.5,24715.0,74.6199,74.7006,74.6037,74.6764,24715.0
2017-10-11 11:40:00,92.5,92.54,92.46,92.51,31693.0,74.6764,74.7087,74.6441,74.6845,31693.0
2017-10-11 11:50:00,92.54,92.63,92.51,92.63,30177.0,74.7087,74.7813,74.6845,74.7813,30177.0
2017-10-11 12:00:00,92.62,92.68,92.59,92.61,29999.0,74.7733,74.8217,74.749,74.7652,29999.0
2017-10-11 12:10:00,92.62,92.69,92.6,92.69,37877.0,74.7733,74.8298,74.7571,74.8298,37877.0
2017-10-11 12:20:00,92.69,92.7,92.58,92.64,37784.0,74.8298,74.8378,74.741,74.7894,37784.0
2017-10-11 12:30:00,92.63,92.73,92.63,92.65,28375.0,74.7813,74.8621,74.7813,74.7975,28375.0
2017-10-11 12:40:00,92.65,92.69,92.6,92.65,40868.0,74.7975,74.8298,74.7571,74.7975,40868.0
2017-10-11 12:50:00,92.66,92.75,92.62,92.63,36547.0,74.8056,74.8782,74.7733,74.7813,36547.0
2017-10-11 13:00:00,92.63,92.64,92.59,92.6,36995.0,74.7813,74.7894,74.749,74.7571,36995.0
2017-10-11 13:10:00,92.6,92.61,92.51,92.57,31255.0,74.7571,74.7652,74.6845,74.7329,31255.0
2017-10-11 13:20:00,92.56,92.58,92.54,92.57,53862.0,74.7248,74.741,74.7087,74.7329,53862.0
2017-10-11 13:30:00,92.58,92.66,92.51,92.64,33351.0,74.741,74.8056,74.6845,74.7894,33351.0
2017-10-11 13:40:00,92.64,92.67,92.6,92.63,32185.0,74.7894,74.8136,74.7571,74.7813,32185.0
2017-10-11 13:50:00,92.63,92.71,92.55,92.56,39865.0,74.7813,74.8459,74.7168,74.7248,39865.0
2017-10-11 14:00:00,92.56,92.7,92.56,92.68,41567.0,74.7248,74.8378,74.7248,74.8217,41567.0
2017-10-11 14:10:00,92.67,92.71,92.59,92.69,47336.0,74.8136,74.8459,74.749,74.8298,47336.0
2017-10-11 14:20:00,92.68,92.69,92.45,92.64,49615.0,74.8217,74.8298,74.636,74.7894,49615.0
2017-10-11 14:30:00,92.63,92.73,92.63,92.63,54120.0,74.7813,74.8621,74.7813,74.7813,54120.0
2017-10-11 14:40:00,92.63,92.67,92.58,92.58,39324.0,74.7813,74.8136,74.741,74.741,39324.0
2017-10-11 14:50:00,92.58,92.69,92.49,92.65,48801.0,74.741,74.8298,74.6683,74.7975,48801.0
2017-10-11 15:00:00,92.65,92.7,92.64,92.67,42954.0,74.7975,74.8378,74.7894,74.8136,42954.0
2017-10-11 15:10:00,92.67,92.75,92.66,92.68,63217.0,74.8136,74.8782,74.8056,74.8217,63217.0
2017-10-11 15:20:00,92.68,92.73,92.65,92.73,64231.0,74.8217,74.8621,74.7975,74.8621,64231.0
2017-10-11 15:30:00,92.73,92.74,92.66,92.7,74590.0,74.8621,74.8701,74.8056,74.8378,74590.0
2017-10-11 15:40:00,92.7,92.78,92.69,92.73,110068.0,74.8378,74.9024,74.8298,74.8621,110068.0
2017-10-11 15:50:00,92.74,92.92,92.73,92.86,292309.0,74.8701,75.0155,74.8621,74.967,292309.0
2017-10-12 09:30:00,92.91,93.28,92.84,93.17,123809.0,75.0074,75.3061,74.9509,75.2173,123809.0
2017-10-12 09:40:00,93.15,93.19,92.97,93.12,40763.0,75.2011,75.2334,75.0558,75.1769,40763.0
2017-10-12 09:50:00,93.14,93.31,93.14,93.27,49756.0,75.1931,75.3303,75.1931,75.298,49756.0
2017-10-12 10:00:00,93.3,93.3,93.03,93.04,37855.0,75.3222,75.3222,75.1043,75.1123,37855.0
2017-10-12 10:10:00,93.03,93.17,92.99,93.09,43227.0,75.1043,75.2173,75.072,75.1527,43227.0
2017-10-12 10:20:00,93.1,93.19,93.05,93.1,34457.0,75.1608,75.2334,75.1204,75.1608,34457.0
2017-10-12 10:30:00,93.09,93.21,93.06,93.11,29640.0,75.1527,75.2496,75.1285,75.1688,29640.0
2017-10-12 10:40:00,93.1,93.12,93.0,93.01,38829.0,75.1608,75.1769,75.08,75.0881,38829.0
2017-10-12 10:50:00,93.01,93.05,92.91,92.96,77088.0,75.0881,75.1204,75.0074,75.0478,77088.0
2017-10-12 11:00:00,92.96,93.04,92.89,93.0,62342.0,75.0478,75.1123,74.9912,75.08,62342.0
2017-10-12 11:10:00,93.0,93.06,92.83,92.84,60399.0,75.08,75.1285,74.9428,74.9509,60399.0
2017-10-12 11:20:00,92.84,93.01,92.77,93.0,54096.0,74.9509,75.0881,74.8944,75.08,54096.0
2017-10-12 11:30:00,93.0,93.03,92.83,92.84,40234.0,75.08,75.1043,74.9428,74.9509,40234.0
2017-10-12 11:40:00,92.85,92.85,92.75,92.76,44825.0,74.9589,74.9589,74.8782,74.8863,44825.0
2017-10-12 11:50:00,92.76,92.82,92.71,92.75,46935.0,74.8863,74.9347,74.8459,74.8782,46935.0
2017-10-12 12:00:00,92.75,93.04,92.74,92.97,54249.0,74.8782,75.1123,74.8701,75.0558,54249.0
2017-10-12 12:10:00,92.96,93.01,92.92,92.99,40657.0,75.0478,75.0881,75.0155,75.072,40657.0
2017-10-12 12:20:00,92.98,93.03,92.97,93.02,35783.0,75.0639,75.1043,75.0558,75.0962,35783.0
2017-10-12 12:30:00,93.01,93.03,92.94,92.98,28665.0,75.0881,75.1043,75.0316,75.0639,28665.0
2017-10-12 12:40:00,92.99,93.07,92.97,93.0,38292.0,75.072,75.1366,75.0558,75.08,38292.0
2017-10-12 12:50:00,92.99,93.05,92.91,93.01,46323.0,75.072,75.1204,75.0074,75.0881,46323.0
2017-10-12 13:00:00,93.01,93.08,92.98,93.06,27754.0,75.0881,75.1446,75.0639,75.1285,27754.0
2017-10-12 13:10:00,93.06,93.1,93.03,93.05,28977.0,75.1285,75.1608,75.1043,75.1204,28977.0
2017-10-12 13:20:00,93.05,93.08,93.04,93.08,20944.0,75.1204,75.1446,75.1123,75.1446,20944.0
2017-10-12 13:30:00,93.08,93.23,93.07,93.22,47372.0,75.1446,75.2657,75.1366,75.2577,47372.0
2017-10-12 13:40:00,93.23,93.24,93.14,93.15,57804.0,75.2657,75.2738,75.1931,75.2011,57804.0
2017-10-12 13:50:00,93.15,93.27,93.15,93.22,37122.0,75.2011,75.298,75.2011,75.2577,37122.0
2017-10-12 14:00:00,93.22,93.28,93.19,93.19,28636.0,75.2577,75.3061,75.2334,75.2334,28636.0
2017-10-12 14:10:00,93.17,93.22,93.14,93.2,29315.0,75.2173,75.2577,75.1931,75.2415,29315.0
2017-10-12 14:20:00,93.19,93.21,93.13,93.17,23626.0,75.2334,75.2496,75.185,75.2173,23626.0
2017-10-12 14:30:00,93.16,93.23,93.15,93.19,39897.0,75.2092,75.2657,75.2011,75.2334,39897.0
2017-10-12 14:40:00,93.18,93.19,93.11,93.12,41253.0,75.2254,75.2334,75.1688,75.1769,41253.0
2017-10-12 14:50:00,93.11,93.14,93.01,93.01,48810.0,75.1688,75.1931,75.0881,75.0881,48810.0
2017-10-12 15:00:00,93.02,93.07,92.99,93.06,87290.0,75.0962,75.1366,75.072,75.1285,87290.0
2017-10-12 15:10:00,93.05,93.14,92.96,93.01,94379.0,75.1204,75.1931,75.0478,75.0881,94379.0
2017-10-12 15:20:00,93.0,93.08,92.93,92.97,63714.0,75.08,75.1446,75.0235,75.0558,63714.0
2017-10-12 15:30:00,92.97,92.97,92.76,92.78,138232.0,75.0558,75.0558,74.8863,74.9024,138232.0
2017-10-12 15:40:00,92.78,92.87,92.67,92.69,155164.0,74.9024,74.9751,74.8136,74.8298,155164.0
2017-10-12 15:50:00,92.68,92.79,92.59,92.62,637059.0,74.8217,74.9105,74.749,74.7733,637059.0
2017-10-13 09:30:00,92.97,93.2,92.8,93.02,154887.0,75.0558,75.2415,74.9186,75.0962,154887.0
2017-10-13 09:40:00,92.98,93.38,92.97,93.26,52497.0,75.0639,75.3868,75.0558,75.2899,52497.0
2017-10-13 09:50:00,93.27,93.45,93.16,93.19,64142.0,75.298,75.4433,75.2092,75.2334,64142.0
2017-10-13 10:00:00,93.21,93.4,93.21,93.33,55444.0,75.2496,75.403,75.2496,75.3465,55444.0
2017-10-13 10:10:00,93.33,93.37,93.24,93.24,30389.0,75.3465,75.3787,75.2738,75.2738,30389.0
2017-10-13 10:20:00,93.22,93.38,93.22,93.34,53049.0,75.2577,75.3868,75.2577,75.3545,53049.0
2017-10-13 10:30:00,93.37,93.48,93.34,93.4,69219.0,75.3787,75.4676,75.3545,75.403,69219.0
2017-10-13 10:40:00,93.4,93.47,93.34,93.35,41222.0,75.403,75.4595,75.3545,75.3626,41222.0
2017-10-13 10:50:00,93.36,93.38,93.25,93.31,25359.0,75.3707,75.3868,75.2819,75.3303,25359.0
2017-10-13 11:00:00,93.34,93.39,93.3,93.35,18266.0,75.3545,75.3949,75.3222,75.3626,18266.0
2017-10-13 11:10:00,93.36,93.38,93.3,93.3,28783.0,75.3707,75.3868,75.3222,75.3222,28783.0
2017-10-13 11:20:00,93.3,93.4,93.29,93.32,121211.0,75.3222,75.403,75.3142,75.3384,121211.0
2017-10-13 11:30:00,93.34,93.49,93.29,93.44,31309.0,75.3545,75.4756,75.3142,75.4353,31309.0
2017-10-13 11:40:00,93.44,93.5,93.43,93.48,15885.0,75.4353,75.4837,75.4272,75.4676,15885.0
2017-10-13 11:50:00,93.48,93.56,93.45,93.53,39344.0,75.4676,75.5321,75.4433,75.5079,39344.0
2017-10-13 12:00:00,93.55,93.63,93.54,93.56,12202.0,75.5241,75.5887,75.516,75.5321,12202.0
2017-10-13 12:10:00,93.58,93.7,93.56,93.65,21494.0,75.5483,75.6452,75.5321,75.6048,21494.0
2017-10-13 12:20:00,93.66,93.73,93.65,93.68,14201.0,75.6129,75.6694,75.6048,75.629,14201.0
2017-10-13 12:30:00,93.7,93.7,93.52,93.52,15834.0,75.6452,75.6452,75.4998,75.4998,15834.0
2017-10-13 12:40:00,93.51,93.55,93.44,93.44,69892.0,75.4918,75.5241,75.4353,75.4353,69892.0
2017-10-13 12:50:00,93.47,93.49,93.38,93.43,34353.0,75.4595,75.4756,75.3868,75.4272,34353.0
2017-10-13 13:00:00,93.43,93.46,93.36,93.41,21796.0,75.4272,75.4514,75.3707,75.411,21796.0
2017-10-13 13:10:00,93.4,93.52,93.32,93.49,55743.0,75.403,75.4998,75.3384,75.4756,55743.0
2017-10-13 13:20:00,93.5,93.51,93.41,93.45,19006.0,75.4837,75.4918,75.411,75.4433,19006.0
2017-10-13 13:30:00,93.45,93.5,93.42,93.48,16886.0,75.4433,75.4837,75.4191,75.4676,16886.0
2017-10-13 13:40:00,93.48,93.51,93.42,93.46,17115.0,75.4676,75.4918,75.4191,75.4514,17115.0
2017-10-13 13:50:00,93.43,93.45,93.38,93.44,39639.0,75.4272,75.4433,75.3868,75.4353,39639.0
2017-10-13 14:00:00,93.44,93.58,93.43,93.57,20108.0,75.4353,75.5483,75.4272,75.5402,20108.0
2017-10-13 14:10:00,93.59,93.67,93.58,93.58,39973.0,75.5564,75.6209,75.5483,75.5483,39973.0
2017-10-13 14:20:00,93.57,93.67,93.52,93.65,56745.0,75.5402,75.6209,75.4998,75.6048,56745.0
2017-10-13 14:30:00,93.65,93.66,93.55,93.56,27185.0,75.6048,75.6129,75.5241,75.5321,27185.0
2017-10-13 14:40:00,93.56,93.6,93.52,93.58,33430.0,75.5321,75.5644,75.4998,75.5483,33430.0
2017-10-13 14:50:00,93.58,93.61,93.53,93.58,36938.0,75.5483,75.5725,75.5079,75.5483,36938.0
2017-10-13 15:00:00,93.58,93.71,93.57,93.71,46839.0,75.5483,75.6532,75.5402,75.6532,46839.0
2017-10-13 15:10:00,93.71,93.72,93.61,93.62,32839.0,75.6532,75.6613,75.5725,75.5806,32839.0
2017-10-13 15:20:00,93.62,93.67,93.62,93.66,25228.0,75.5806,75.6209,75.5806,75.6129,25228.0
2017-10-13 15:30:00,93.66,93.67,93.6,93.6,50755.0,75.6129,75.6209,75.5644,75.5644,50755.0
2017-10-13 15:40:00,93.61,93.62,93.53,93.55,75960.0,75.5725,75.5806,75.5079,75.5241,75960.0
2017-10-13 15:50:00,93.55,93.62,93.52,93.61,197733.0,75.5241,75.5806,75.4998,75.5725,197733.0
2017-10-16 09:30:00,94.21,94.41,93.9,94.02,151904.0,76.0569,76.2184,75.8066,75.9035,151904.0
2017-10-16 09:40:00,94.03,94.3,93.88,94.23,115218.0,75.9116,76.1295,75.7905,76.073,115218.0
2017-10-16 09:50:00,94.22,94.28,94.03,94.03,63245.0,76.065,76.1134,75.9116,75.9116,63245.0
2017-10-16 10:00:00,94.05,94.14,93.9,94.06,89364.0,75.9277,76.0004,75.8066,75.9358,89364.0
2017-10-16 10:10:00,94.04,94.21,94.0,94.14,55199.0,75.9196,76.0569,75.8874,76.0004,55199.0
2017-10-16 10:20:00,94.13,94.16,94.0,94.11,57170.0,75.9923,76.0165,75.8874,75.9762,57170.0
2017-10-16 10:30:00,94.11,94.16,93.85,93.86,85103.0,75.9762,76.0165,75.7663,75.7743,85103.0
2017-10-16 10:40:00,93.86,93.92,93.67,93.86,142351.0,75.7743,75.8228,75.6209,75.7743,142351.0
2017-10-16 10:50:00,93.88,94.03,93.88,94.0,49608.0,75.7905,75.9116,75.7905,75.8874,49608.0
2017-10-16 11:00:00,93.98,94.05,93.93,94.05,28135.0,75.8712,75.9277,75.8308,75.9277,28135.0
2017-10-16 11:10:00,94.03,94.07,93.93,93.94,25550.0,75.9116,75.9439,75.8308,75.8389,25550.0
2017-10-16 11:20:00,93.93,94.05,93.93,93.97,38297.0,75.8308,75.9277,75.8308,75.8631,38297.0
2017-10-16 11:30:00,93.96,94.02,93.94,93.98,32806.0,75.8551,75.9035,75.8389,75.8712,32806.0
2017-10-16 11:40:00,93.99,94.07,93.97,94.04,39037.0,75.8793,75.9439,75.8631,75.9196,39037.0
2017-10-16 11:50:00,94.02,94.16,94.01,94.06,42816.0,75.9035,76.0165,75.8954,75.9358,42816.0
2017-10-16 12:00:00,94.07,94.13,94.01,94.01,35732.0,75.9439,75.9923,75.8954,75.8954,35732.0
2017-10-16 12:10:00,94.01,94.06,93.91,93.93,29589.0,75.8954,75.9358,75.8147,75.8308,29589.0
2017-10-16 12:20:00,93.96,94.06,93.94,93.99,31118.0,75.8551,75.9358,75.8389,75.8793,31118.0
2017-10-16 12:30:00,94.01,94.07,94.0,94.07,29532.0,75.8954,75.9439,75.8874,75.9439,29532.0
2017-10-16 12:40:00,94.07,94.11,94.01,94.05,35673.0,75.9439,75.9762,75.8954,75.9277,35673.0
2017-10-16 12:50:00,94.06,94.19,94.04,94.09,30450.0,75.9358,76.0407,75.9196,75.96,30450.0
2017-10-16 13:00:00,94.09,94.21,94.09,94.19,28053.0,75.96,76.0569,75.96,76.0407,28053.0
2017-10-16 13:10:00,94.2,94.36,94.19,94.34,44455.0,76.0488,76.178,76.0407,76.1618,44455.0
2017-10-16 13:20:00,94.35,94.36,94.28,94.31,31861.0,76.1699,76.178,76.1134,76.1376,31861.0
2017-10-16 13:30:00,94.31,94.36,94.25,94.28,29474.0,76.1376,76.178,76.0892,76.1134,29474.0
2017-10-16 13:40:00,94.27,94.34,94.23,94.34,47660.0,76.1053,76.1618,76.073,76.1618,47660.0
2017-10-16 13:50:00,94.32,94.38,94.3,94.33,70662.0,76.1457,76.1941,76.1295,76.1538,70662.0
2017-10-16 14:00:00,94.33,94.39,94.22,94.25,36936.0,76.1538,76.2022,76.065,76.0892,36936.0
2017-10-16 14:10:00,94.25,94.28,94.21,94.22,38587.0,76.0892,76.1134,76.0569,76.065,38587.0
2017-10-16 14:20:00,94.23,94.32,94.2,94.25,50301.0,76.073,76.1457,76.0488,76.0892,50301.0
2017-10-16 14:30:00,94.25,94.29,94.2,94.26,99093.0,76.0892,76.1215,76.0488,76.0973,99093.0
2017-10-16 14:40:00,94.25,94.32,94.23,94.28,55527.0,76.0892,76.1457,76.073,76.1134,55527.0
2017-10-16 14:50:00,94.28,94.33,94.22,94.22,51832.0,76.1134,76.1538,76.065,76.065,51832.0
2017-10-16 15:00:00,94.22,94.25,94.09,94.09,62748.0,76.065,76.0892,75.96,75.96,62748.0
2017-10-16 15:10:00,94.11,94.16,94.02,94.08,78034.0,75.9762,76.0165,75.9035,75.9519,78034.0
2017-10-16 15:20:00,94.09,94.11,93.98,93.98,63968.0,75.96,75.9762,75.8712,75.8712,63968.0
2017-10-16 15:30:00,93.98,94.08,93.97,94.01,132238.0,75.8712,75.9519,75.8631,75.8954,132238.0
2017-10-16 15:40:00,94.02,94.09,94.02,94.04,128046.0,75.9035,75.96,75.9035,75.9196,128046.0
2017-10-16 15:50:00,94.05,94.26,94.04,94.24,253623.0,75.9277,76.0973,75.9196,76.0811,253623.0
2017-10-17 09:30:00,94.12,94.23,93.97,94.08,96421.0,75.9842,76.073,75.8631,75.9519,96421.0
2017-10-17 09:40:00,94.08,94.18,94.03,94.07,61032.0,75.9519,76.0327,75.9116,75.9439,61032.0
2017-10-17 09:50:00,94.08,94.14,93.88,94.1,70199.0,75.9519,76.0004,75.7905,75.9681,70199.0
2017-10-17 10:00:00,94.12,94.19,93.99,94.02,73225.0,75.9842,76.0407,75.8793,75.9035,73225.0
2017-10-17 10:10:00,94.02,94.06,93.9,93.93,64998.0,75.9035,75.9358,75.8066,75.8308,64998.0
2017-10-17 10:20:00,93.93,93.98,93.66,93.67,75159.0,75.8308,75.8712,75.6129,75.6209,75159.0
2017-10-17 10:30:00,93.69,93.95,93.66,93.89,117353.0,75.6371,75.847,75.6129,75.7986,117353.0
2017-10-17 10:40:00,93.86,93.95,93.78,93.95,63761.0,75.7743,75.847,75.7097,75.847,63761.0
2017-10-17 10:50:00,93.94,93.98,93.85,93.91,52920.0,75.8389,75.8712,75.7663,75.8147,52920.0
2017-10-17 11:00:00,93.9,93.91,93.81,93.88,60189.0,75.8066,75.8147,75.734,75.7905,60189.0
2017-10-17 11:10:00,93.88,93.99,93.83,93.97,36319.0,75.7905,75.8793,75.7501,75.8631,36319.0
2017-10-17 11:20:00,93.98,93.99,93.91,93.94,36671.0,75.8712,75.8793,75.8147,75.8389,36671.0
2017-10-17 11:30:00,93.94,93.97,93.88,93.9,33714.0,75.8389,75.8631,75.7905,75.8066,33714.0
2017-10-17 11:40:00,93.9,93.91,93.83,93.85,33006.0,75.8066,75.8147,75.7501,75.7663,33006.0
2017-10-17 11:50:00,93.86,93.93,93.84,93.91,36776.0,75.7743,75.8308,75.7582,75.8147,36776.0
2017-10-17 12:00:00,93.9,93.91,93.84,93.87,33939.0,75.8066,75.8147,75.7582,75.7824,33939.0
2017-10-17 12:10:00,93.86,93.89,93.82,93.82,32779.0,75.7743,75.7986,75.742,75.742,32779.0
2017-10-17 12:20:00,93.82,93.85,93.6,93.72,65548.0,75.742,75.7663,75.5644,75.6613,65548.0
2017-10-17 12:30:00,93.73,93.8,93.64,93.74,55649.0,75.6694,75.7259,75.5967,75.6775,55649.0
2017-10-17 12:40:00,93.74,93.75,93.65,93.74,54481.0,75.6775,75.6855,75.6048,75.6775,54481.0
2017-10-17 12:50:00,93.73,93.74,93.68,93.7,54587.0,75.6694,75.6775,75.629,75.6452,54587.0
2017-10-17 13:00:00,93.7,93.72,93.54,93.64,92811.0,75.6452,75.6613,75.516,75.5967,92811.0
2017-10-17 13:10:00,93.64,93.79,93.6,93.79,71192.0,75.5967,75.7178,75.5644,75.7178,71192.0
2017-10-17 13:20:00,93.78,93.86,93.75,93.85,33145.0,75.7097,75.7743,75.6855,75.7663,33145.0
2017-10-17 13:30:00,93.85,93.9,93.81,93.87,43246.0,75.7663,75.8066,75.734,75.7824,43246.0
2017-10-17 13:40:00,93.88,93.92,93.82,93.9,76057.0,75.7905,75.8228,75.742,75.8066,76057.0
2017-10-17 13:50:00,93.9,93.91,93.79,93.88,50694.0,75.8066,75.8147,75.7178,75.7905,50694.0
2017-10-17 14:00:00,93.89,93.99,93.88,93.93,53160.0,75.7986,75.8793,75.7905,75.8308,53160.0
2017-10-17 14:10:00,93.92,94.03,93.9,94.01,68641.0,75.8228,75.9116,75.8066,75.8954,68641.0
2017-10-17 14:20:00,94.02,94.02,93.97,93.98,26855.0,75.9035,75.9035,75.8631,75.8712,26855.0
2017-10-17 14:30:00,93.99,94.08,93.99,94.07,41187.0,75.8793,75.9519,75.8793,75.9439,41187.0
2017-10-17 14:40:00,94.07,94.17,94.04,94.14,58530.0,75.9439,76.0246,75.9196,76.0004,58530.0
2017-10-17 14:50:00,94.14,94.21,94.14,94.19,40212.0,76.0004,76.0569,76.0004,76.0407,40212.0
2017-10-17 15:00:00,94.19,94.22,94.14,94.15,44709.0,76.0407,76.065,76.0004,76.0085,44709.0
2017-10-17 15:10:00,94.15,94.19,94.1,94.15,54559.0,76.0085,76.0407,75.9681,76.0085,54559.0
2017-10-17 15:20:00,94.16,94.16,94.05,94.12,63628.0,76.0165,76.0165,75.9277,75.9842,63628.0
2017-10-17 15:30:00,94.11,94.19,94.07,94.16,66363.0,75.9762,76.0407,75.9439,76.0165,66363.0
2017-10-17 15:40:00,94.16,94.17,94.12,94.13,71351.0,76.0165,76.0246,75.9842,75.9923,71351.0
2017-10-17 15:50:00,94.13,94.31,94.13,94.26,254210.0,75.9923,76.1376,75.9923,76.0973,254210.0
2017-10-18 09:30:00,94.26,94.29,94.09,94.25,178043.0,76.0973,76.1215,75.96,76.0892,178043.0
2017-10-18 09:40:00,94.27,94.27,93.8,93.81,64898.0,76.1053,76.1053,75.7259,75.734,64898.0
2017-10-18 09:50:00,93.8,93.82,93.44,93.51,58966.0,75.7259,75.742,75.4353,75.4918,58966.0
2017-10-18 10:00:00,93.47,93.62,93.25,93.26,61296.0,75.4595,75.5806,75.2819,75.2899,61296.0
2017-10-18 10:10:00,93.24,93.48,93.2,93.47,79537.0,75.2738,75.4676,75.2415,75.4595,79537.0
2017-10-18 10:20:00,93.47,93.57,93.43,93.49,57053.0,75.4595,75.5402,75.4272,75.4756,57053.0
2017-10-18 10:30:00,93.49,93.52,93.4,93.42,39059.0,75.4756,75.4998,75.403,75.4191,39059.0
2017-10-18 10:40:00,93.44,93.71,93.42,93.63,58952.0,75.4353,75.6532,75.4191,75.5887,58952.0
2017-10-18 10:50:00,93.64,93.69,93.56,93.6,39367.0,75.5967,75.6371,75.5321,75.5644,39367.0
2017-10-18 11:00:00,93.58,93.6,93.44,93.45,60480.0,75.5483,75.5644,75.4353,75.4433,60480.0
2017-10-18 11:10:00,93.45,93.5,93.39,93.43,67624.0,75.4433,75.4837,75.3949,75.4272,67624.0
2017-10-18 11:20:00,93.43,93.47,93.35,93.41,47567.0,75.4272,75.4595,75.3626,75.411,47567.0
2017-10-18 11:30:00,93.42,93.45,93.21,93.42,113624.0,75.4191,75.4433,75.2496,75.4191,113624.0
2017-10-18 11:40:00,93.41,93.43,93.31,93.37,49962.0,75.411,75.4272,75.3303,75.3787,49962.0
2017-10-18 11:50:00,93.37,93.4,93.3,93.31,36913.0,75.3787,75.403,75.3222,75.3303,36913.0
2017-10-18 12:00:00,93.32,93.49,93.29,93.46,44112.0,75.3384,75.4756,75.3142,75.4514,44112.0
2017-10-18 12:10:00,93.47,93.48,93.42,93.46,40393.0,75.4595,75.4676,75.4191,75.4514,40393.0
2017-10-18 12:20:00,93.46,93.58,93.46,93.57,47797.0,75.4514,75.5483,75.4514,75.5402,47797.0
2017-10-18 12:30:00,93.58,93.6,93.52,93.52,26368.0,75.5483,75.5644,75.4998,75.4998,26368.0
2017-10-18 12:40:00,93.51,93.53,93.46,93.51,61371.0,75.4918,75.5079,75.4514,75.4918,61371.0
2017-10-18 12:50:00,93.51,93.59,93.41,93.45,89291.0,75.4918,75.5564,75.411,75.4433,89291.0
2017-10-18 13:00:00,93.46,93.57,93.37,93.56,105038.0,75.4514,75.5402,75.3787,75.5321,105038.0
2017-10-18 13:10:00,93.56,93.68,93.48,93.63,52023.0,75.5321,75.629,75.4676,75.5887,52023.0
2017-10-18 13:20:00,93.64,93.7,93.62,93.69,40686.0,75.5967,75.6452,75.5806,75.6371,40686.0
2017-10-18 13:30:00,93.68,93.71,93.62,93.67,54224.0,75.629,75.6532,75.5806,75.6209,54224.0
2017-10-18 13:40:00,93.68,93.77,93.65,93.76,52561.0,75.629,75.7017,75.6048,75.6936,52561.0
2017-10-18 13:50:00,93.77,93.79,93.74,93.77,32552.0,75.7017,75.7178,75.6775,75.7017,32552.0
2017-10-18 14:00:00,93.78,93.78,93.71,93.78,54514.0,75.7097,75.7097,75.6532,75.7097,54514.0
2017-10-18 14:10:00,93.78,93.79,93.65,93.65,84088.0,75.7097,75.7178,75.6048,75.6048,84088.0
2017-10-18 14:20:00,93.65,93.66,93.5,93.65,105892.0,75.6048,75.6129,75.4837,75.6048,105892.0
2017-10-18 14:30:00,93.66,93.69,93.61,93.62,36591.0,75.6129,75.6371,75.5725,75.5806,36591.0
2017-10-18 14:40:00,93.62,93.63,93.54,93.55,52386.0,75.5806,75.5887,75.516,75.5241,52386.0
2017-10-18 14:50:00,93.55,93.62,93.52,93.59,38882.0,75.5241,75.5806,75.4998,75.5564,38882.0
2017-10-18 15:00:00,93.59,93.66,93.56,93.59,76328.0,75.5564,75.6129,75.5321,75.5564,76328.0
2017-10-18 15:10:00,93.59,93.61,93.53,93.53,84317.0,75.5564,75.5725,75.5079,75.5079,84317.0
2017-10-18 15:20:00,93.54,93.61,93.51,93.54,101603.0,75.516,75.5725,75.4918,75.516,101603.0
2017-10-18 15:30:00,93.53,93.54,93.44,93.48,116175.0,75.5079,75.516,75.4353,75.4676,116175.0
2017-10-18 15:40:00,93.48,93.56,93.46,93.47,126154.0,75.4676,75.5321,75.4514,75.4595,126154.0
2017-10-18 15:50:00,93.46,93.47,93.32,93.44,387105.0,75.4514,75.4595,75.3384,75.4353,387105.0
2017-10-19 09:30:00,92.97,93.2,92.8,93.01,166825.0,75.0558,75.2415,74.9186,75.0881,166825.0
2017-10-19 09:40:00,93.0,93.0,92.63,92.72,159838.0,75.08,75.08,74.7813,74.854,159838.0
2017-10-19 09:50:00,92.69,93.0,92.61,92.89,106989.0,74.8298,75.08,74.7652,74.9912,106989.0
2017-10-19 10:00:00,92.89,92.89,92.57,92.82,136628.0,74.9912,74.9912,74.7329,74.9347,136628.0
2017-10-19 10:10:00,92.83,93.22,92.79,93.14,97204.0,74.9428,75.2577,74.9105,75.1931,97204.0
2017-10-19 10:20:00,93.16,93.19,92.99,92.99,90157.0,75.2092,75.2334,75.072,75.072,90157.0
2017-10-19 10:30:00,93.02,93.24,92.99,93.23,142976.0,75.0962,75.2738,75.072,75.2657,142976.0
2017-10-19 10:40:00,93.23,93.37,93.21,93.29,79862.0,75.2657,75.3787,75.2496,75.3142,79862.0
2017-10-19 10:50:00,93.27,93.48,93.27,93.37,134111.0,75.298,75.4676,75.298,75.3787,134111.0
2017-10-19 11:00:00,93.38,93.44,93.3,93.42,61641.0,75.3868,75.4353,75.3222,75.4191,61641.0
2017-10-19 11:10:00,93.42,93.46,93.37,93.44,77022.0,75.4191,75.4514,75.3787,75.4353,77022.0
2017-10-19 11:20:00,93.45,93.49,93.31,93.46,94910.0,75.4433,75.4756,75.3303,75.4514,94910.0
2017-10-19 11:30:00,93.45,93.55,93.41,93.54,92198.0,75.4433,75.5241,75.411,75.516,92198.0
2017-10-19 11:40:00,93.54,93.56,93.3,93.44,63680.0,75.516,75.5321,75.3222,75.4353,63680.0
2017-10-19 11:50:00,93.47,93.58,93.4,93.44,85338.0,75.4595,75.5483,75.403,75.4353,85338.0
2017-10-19 12:00:00,93.45,93.47,93.3,93.35,28297.0,75.4433,75.4595,75.3222,75.3626,28297.0
2017-10-19 12:10:00,93.37,93.4,93.29,93.3,39236.0,75.3787,75.403,75.3142,75.3222,39236.0
2017-10-19 12:20:00,93.31,93.32,93.22,93.27,35315.0,75.3303,75.3384,75.2577,75.298,35315.0
2017-10-19 12:30:00,93.28,93.29,93.09,93.09,50675.0,75.3061,75.3142,75.1527,75.1527,50675.0
2017-10-19 12:40:00,93.1,93.11,92.99,93.06,42981.0,75.1608,75.1688,75.072,75.1285,42981.0
2017-10-19 12:50:00,93.06,93.19,93.05,93.15,29553.0,75.1285,75.2334,75.1204,75.2011,29553.0
2017-10-19 13:00:00,93.16,93.3,93.14,93.24,35156.0,75.2092,75.3222,75.1931,75.2738,35156.0
2017-10-19 13:10:00,93.24,93.26,93.12,93.17,45274.0,75.2738,75.2899,75.1769,75.2173,45274.0
2017-10-19 13:20:00,93.15,93.3,93.14,93.25,59575.0,75.2011,75.3222,75.1931,75.2819,59575.0
2017-10-19 13:30:00,93.26,93.26,93.16,93.22,40329.0,75.2899,75.2899,75.2092,75.2577,40329.0
2017-10-19 13:40:00,93.23,93.27,93.15,93.18,62115.0,75.2657,75.298,75.2011,75.2254,62115.0
2017-10-19 13:50:00,93.18,93.22,93.12,93.16,47692.0,75.2254,75.2577,75.1769,75.2092,47692.0
2017-10-19 14:00:00,93.17,93.3,93.16,93.25,76683.0,75.2173,75.3222,75.2092,75.2819,76683.0
2017-10-19 14:10:00,93.25,93.46,93.25,93.34,100894.0,75.2819,75.4514,75.2819,75.3545,100894.0
2017-10-19 14:20:00,93.35,93.44,93.32,93.34,54279.0,75.3626,75.4353,75.3384,75.3545,54279.0
2017-10-19 14:30:00,93.34,93.43,93.32,93.38,40419.0,75.3545,75.4272,75.3384,75.3868,40419.0
2017-10-19 14:40:00,93.39,93.43,93.37,93.4,43416.0,75.3949,75.4272,75.3787,75.403,43416.0
2017-10-19 14:50:00,93.38,93.41,93.31,93.39,43911.0,75.3868,75.411,75.3303,75.3949,43911.0
2017-10-19 15:00:00,93.4,93.41,93.32,93.35,47623.0,75.403,75.411,75.3384,75.3626,47623.0
2017-10-19 15:10:00,93.36,93.47,93.33,93.44,70911.0,75.3707,75.4595,75.3465,75.4353,70911.0
2017-10-19 15:20:00,93.44,93.45,93.38,93.45,78361.0,75.4353,75.4433,75.3868,75.4433,78361.0
2017-10-19 15:30:00,93.45,93.52,93.42,93.46,101583.0,75.4433,75.4998,75.4191,75.4514,101583.0
2017-10-19 15:40:00,93.45,93.53,93.45,93.53,91650.0,75.4433,75.5079,75.4433,75.5079,91650.0
2017-10-19 15:50:00,93.53,93.64,93.43,93.45,347185.0,75.5079,75.5967,75.4272,75.4433,347185.0
2017-10-20 09:30:00,94.23,94.52,94.0,94.34,391650.0,76.073,76.3072,75.8874,76.1618,391650.0
2017-10-20 09:40:00,94.36,94.47,94.29,94.38,48793.0,76.178,76.2668,76.1215,76.1941,48793.0
2017-10-20 09:50:00,94.39,94.47,94.29,94.46,42236.0,76.2022,76.2668,76.1215,76.2587,42236.0
2017-10-20 10:00:00,94.49,94.81,94.45,94.73,72952.0,76.2829,76.5413,76.2506,76.4767,72952.0
2017-10-20 10:10:00,94.73,94.81,94.67,94.72,35961.0,76.4767,76.5413,76.4283,76.4686,35961.0
2017-10-20 10:20:00,94.73,94.84,94.55,94.65,60512.0,76.4767,76.5655,76.3314,76.4121,60512.0
2017-10-20 10:30:00,94.66,94.81,94.63,94.8,43392.0,76.4202,76.5413,76.396,76.5332,43392.0
2017-10-20 10:40:00,94.79,94.82,94.67,94.8,113568.0,76.5251,76.5494,76.4283,76.5332,113568.0
2017-10-20 10:50:00,94.8,94.96,94.78,94.8,144828.0,76.5332,76.6624,76.5171,76.5332,144828.0
2017-10-20 11:00:00,94.81,95.05,94.81,94.94,116623.0,76.5413,76.735,76.5413,76.6462,116623.0
2017-10-20 11:10:00,94.97,94.97,94.82,94.83,52521.0,76.6704,76.6704,76.5494,76.5574,52521.0
2017-10-20 11:20:00,94.83,94.97,94.79,94.83,66068.0,76.5574,76.6704,76.5251,76.5574,66068.0
2017-10-20 11:30:00,94.83,94.95,94.81,94.84,63093.0,76.5574,76.6543,76.5413,76.5655,63093.0
2017-10-20 11:40:00,94.85,94.97,94.81,94.84,61773.0,76.5736,76.6704,76.5413,76.5655,61773.0
2017-10-20 11:50:00,94.84,94.91,94.81,94.89,47994.0,76.5655,76.622,76.5413,76.6059,47994.0
2017-10-20 12:00:00,94.89,94.97,94.87,94.9,54889.0,76.6059,76.6704,76.5897,76.6139,54889.0
2017-10-20 12:10:00,94.92,94.98,94.87,94.9,68758.0,76.6301,76.6785,76.5897,76.6139,68758.0
2017-10-20 12:20:00,94.91,94.99,94.9,94.99,69850.0,76.622,76.6866,76.6139,76.6866,69850.0
2017-10-20 12:30:00,95.0,95.06,94.87,94.92,53681.0,76.6947,76.7431,76.5897,76.6301,53681.0
2017-10-20 12:40:00,94.92,95.0,94.88,94.95,45535.0,76.6301,76.6947,76.5978,76.6543,45535.0
2017-10-20 12:50:00,94.95,95.03,94.9,95.02,109107.0,76.6543,76.7189,76.6139,76.7108,109107.0
2017-10-20 13:00:00,95.02,95.03,94.93,94.97,108290.0,76.7108,76.7189,76.6382,76.6704,108290.0
2017-10-20 13:10:00,94.98,95.09,94.96,95.09,75245.0,76.6785,76.7673,76.6624,76.7673,75245.0
2017-10-20 13:20:00,95.09,95.16,95.04,95.14,60969.0,76.7673,76.8238,76.727,76.8077,60969.0
2017-10-20 13:30:00,95.14,95.25,95.11,95.24,63125.0,76.8077,76.8965,76.7835,76.8884,63125.0
2017-10-20 13:40:00,95.23,95.25,95.17,95.22,44754.0,76.8803,76.8965,76.8319,76.8723,44754.0
2017-10-20 13:50:00,95.21,95.21,95.1,95.11,79235.0,76.8642,76.8642,76.7754,76.7835,79235.0
2017-10-20 14:00:00,95.12,95.28,95.11,95.24,44683.0,76.7915,76.9207,76.7835,76.8884,44683.0
2017-10-20 14:10:00,95.24,95.27,95.1,95.11,188277.0,76.8884,76.9126,76.7754,76.7835,188277.0
2017-10-20 14:20:00,95.12,95.19,95.1,95.15,93569.0,76.7915,76.8481,76.7754,76.8158,93569.0
2017-10-20 14:30:00,95.15,95.18,95.06,95.06,127499.0,76.8158,76.84,76.7431,76.7431,127499.0
2017-10-20 14:40:00,95.08,95.18,95.05,95.1,106689.0,76.7593,76.84,76.735,76.7754,106689.0
2017-10-20 14:50:00,95.1,95.11,95.06,95.08,43782.0,76.7754,76.7835,76.7431,76.7593,43782.0
2017-10-20 15:00:00,95.09,95.12,95.06,95.11,57265.0,76.7673,76.7915,76.7431,76.7835,57265.0
2017-10-20 15:10:00,95.12,95.19,95.1,95.17,47261.0,76.7915,76.8481,76.7754,76.8319,47261.0
2017-10-20 15:20:00,95.16,95.24,95.08,95.12,85670.0,76.8238,76.8884,76.7593,76.7915,85670.0
2017-10-20 15:30:00,95.12,95.16,95.09,95.13,107396.0,76.7915,76.8238,76.7673,76.7996,107396.0
2017-10-20 15:40:00,95.13,95.14,95.0,95.01,174606.0,76.7996,76.8077,76.6947,76.7027,174606.0
2017-10-20 15:50:00,95.01,95.4,95.01,95.15,464396.0,76.7027,77.0176,76.7027,76.8158,464396.0
2017-10-23 09:30:00,96.03,96.03,95.44,95.47,156814.0,77.5262,77.5262,77.0499,77.0741,156814.0
2017-10-23 09:40:00,95.47,95.75,95.44,95.7,192093.0,77.0741,77.3002,77.0499,77.2598,192093.0
2017-10-23 09:50:00,95.7,95.71,95.51,95.63,105816.0,77.2598,77.2679,77.1064,77.2033,105816.0
2017-10-23 10:00:00,95.62,95.64,95.46,95.53,165190.0,77.1952,77.2113,77.066,77.1225,165190.0
2017-10-23 10:10:00,95.54,95.69,95.5,95.64,77801.0,77.1306,77.2517,77.0983,77.2113,77801.0
2017-10-23 10:20:00,95.64,95.74,95.58,95.72,73311.0,77.2113,77.2921,77.1629,77.2759,73311.0
2017-10-23 10:30:00,95.73,95.83,95.62,95.78,101357.0,77.284,77.3647,77.1952,77.3244,101357.0
2017-10-23 10:40:00,95.78,95.84,95.66,95.72,79920.0,77.3244,77.3728,77.2275,77.2759,79920.0
2017-10-23 10:50:00,95.73,95.83,95.67,95.77,63205.0,77.284,77.3647,77.2356,77.3163,63205.0
2017-10-23 11:00:00,95.75,95.97,95.75,95.87,73729.0,77.3002,77.4778,77.3002,77.397,73729.0
2017-10-23 11:10:00,95.87,95.98,95.81,95.95,67260.0,77.397,77.4858,77.3486,77.4616,67260.0
2017-10-23 11:20:00,95.94,96.04,95.91,95.98,58122.0,77.4535,77.5343,77.4293,77.4858,58122.0
2017-10-23 11:30:00,95.97,96.13,95.96,95.99,67305.0,77.4778,77.6069,77.4697,77.4939,67305.0
2017-10-23 11:40:00,96.01,96.12,95.97,96.11,171756.0,77.5101,77.5989,77.4778,77.5908,171756.0
2017-10-23 11:50:00,96.11,96.2,96.08,96.19,59531.0,77.5908,77.6634,77.5666,77.6554,59531.0
2017-10-23 12:00:00,96.19,96.46,96.18,96.39,98999.0,77.6554,77.8733,77.6473,77.8168,98999.0
2017-10-23 12:10:00,96.38,96.74,96.3,96.65,179871.0,77.8088,78.0994,77.7442,78.0267,179871.0
2017-10-23 12:20:00,96.66,96.66,96.52,96.57,87197.0,78.0348,78.0348,77.9218,77.9621,87197.0
2017-10-23 12:30:00,96.57,96.59,96.31,96.34,111352.0,77.9621,77.9783,77.7522,77.7765,111352.0
2017-10-23 12:40:00,96.34,96.53,96.33,96.4,70118.0,77.7765,77.9299,77.7684,77.8249,70118.0
2017-10-23 12:50:00,96.4,96.5,96.36,96.41,51803.0,77.8249,77.9056,77.7926,77.833,51803.0
2017-10-23 13:00:00,96.42,96.44,96.18,96.26,69498.0,77.8411,77.8572,77.6473,77.7119,69498.0
2017-10-23 13:10:00,96.26,96.27,96.07,96.08,207060.0,77.7119,77.72,77.5585,77.5666,207060.0
2017-10-23 13:20:00,96.09,96.21,96.07,96.21,34566.0,77.5746,77.6715,77.5585,77.6715,34566.0
2017-10-23 13:30:00,96.2,96.24,95.93,96.05,276577.0,77.6634,77.6957,77.4455,77.5423,276577.0
2017-10-23 13:40:00,96.06,96.09,96.0,96.05,74620.0,77.5504,77.5746,77.502,77.5423,74620.0
2017-10-23 13:50:00,96.04,96.08,95.96,96.0,245527.0,77.5343,77.5666,77.4697,77.502,245527.0
2017-10-23 14:00:00,96.0,96.05,95.95,95.95,99782.0,77.502,77.5423,77.4616,77.4616,99782.0
2017-10-23 14:10:00,95.95,96.0,95.72,95.82,63738.0,77.4616,77.502,77.2759,77.3567,63738.0
2017-10-23 14:20:00,95.81,95.96,95.7,95.96,261476.0,77.3486,77.4697,77.2598,77.4697,261476.0
2017-10-23 14:30:00,95.96,96.01,95.82,96.01,93921.0,77.4697,77.5101,77.3567,77.5101,93921.0
2017-10-23 14:40:00,96.0,96.05,95.92,95.94,45255.0,77.502,77.5423,77.4374,77.4535,45255.0
2017-10-23 14:50:00,95.94,96.01,95.86,96.0,254565.0,77.4535,77.5101,77.389,77.502,254565.0
2017-10-23 15:00:00,96.0,96.01,95.89,95.96,132538.0,77.502,77.5101,77.4132,77.4697,132538.0
2017-10-23 15:10:00,95.96,96.02,95.92,95.98,100014.0,77.4697,77.5181,77.4374,77.4858,100014.0
2017-10-23 15:20:00,95.97,96.01,95.79,95.93,422635.0,77.4778,77.5101,77.3324,77.4455,422635.0
2017-10-23 15:30:00,95.92,96.03,95.77,95.98,244391.0,77.4374,77.5262,77.3163,77.4858,244391.0
2017-10-23 15:40:00,95.96,96.11,95.85,96.08,399289.0,77.4697,77.5908,77.3809,77.5666,399289.0
2017-10-23 15:50:00,96.08,96.29,95.88,96.22,897818.0,77.5666,77.7361,77.4051,77.6796,897818.0
2017-10-24 09:30:00,96.3,96.57,96.1,96.2,230679.0,77.7442,77.9621,77.5827,77.6634,230679.0
2017-10-24 09:40:00,96.2,96.22,95.77,95.9,365717.0,77.6634,77.6796,77.3163,77.4212,365717.0
2017-10-24 09:50:00,95.89,95.92,95.46,95.76,366282.0,77.4132,77.4374,77.066,77.3082,366282.0
2017-10-24 10:00:00,95.76,96.09,95.73,95.99,200210.0,77.3082,77.5746,77.284,77.4939,200210.0
2017-10-24 10:10:00,96.01,96.08,95.85,96.05,162111.0,77.5101,77.5666,77.3809,77.5423,162111.0
2017-10-24 10:20:00,96.04,96.1,95.97,96.08,110009.0,77.5343,77.5827,77.4778,77.5666,110009.0
2017-10-24 10:30:00,96.08,96.22,96.07,96.14,176879.0,77.5666,77.6796,77.5585,77.615,176879.0
2017-10-24 10:40:00,96.14,96.19,95.99,96.1,170218.0,77.615,77.6554,77.4939,77.5827,170218.0
2017-10-24 10:50:00,96.1,96.12,95.98,96.01,121624.0,77.5827,77.5989,77.4858,77.5101,121624.0
2017-10-24 11:00:00,95.99,96.04,95.89,96.0,99585.0,77.4939,77.5343,77.4132,77.502,99585.0
2017-10-24 11:10:00,96.01,96.04,95.98,96.02,70244.0,77.5101,77.5343,77.4858,77.5181,70244.0
2017-10-24 11:20:00,96.01,96.02,95.86,95.87,104390.0,77.5101,77.5181,77.389,77.397,104390.0
2017-10-24 11:30:00,95.87,95.94,95.72,95.73,244333.0,77.397,77.4535,77.2759,77.284,244333.0
2017-10-24 11:40:00,95.73,95.87,95.69,95.8,235375.0,77.284,77.397,77.2517,77.3405,235375.0
2017-10-24 11:50:00,95.8,95.96,95.78,95.92,73699.0,77.3405,77.4697,77.3244,77.4374,73699.0
2017-10-24 12:00:00,95.91,95.91,95.75,95.8,104114.0,77.4293,77.4293,77.3002,77.3405,104114.0
2017-10-24 12:10:00,95.8,95.84,95.75,95.78,89033.0,77.3405,77.3728,77.3002,77.3244,89033.0
2017-10-24 12:20:00,95.78,95.8,95.62,95.63,163204.0,77.3244,77.3405,77.1952,77.2033,163204.0
2017-10-24 12:30:00,95.63,95.87,95.61,95.81,143445.0,77.2033,77.397,77.1871,77.3486,143445.0
2017-10-24 12:40:00,95.82,95.91,95.77,95.9,74136.0,77.3567,77.4293,77.3163,77.4212,74136.0
2017-10-24 12:50:00,95.89,95.91,95.78,95.85,102894.0,77.4132,77.4293,77.3244,77.3809,102894.0
2017-10-24 13:00:00,95.85,95.88,95.81,95.84,47057.0,77.3809,77.4051,77.3486,77.3728,47057.0
2017-10-24 13:10:00,95.85,95.92,95.84,95.86,69384.0,77.3809,77.4374,77.3728,77.389,69384.0
2017-10-24 13:20:00,95.86,96.04,95.86,96.01,82374.0,77.389,77.5343,77.389,77.5101,82374.0
2017-10-24 13:30:00,96.01,96.21,95.93,96.2,116116.0,77.5101,77.6715,77.4455,77.6634,116116.0
2017-10-24 13:40:00,96.2,96.26,96.12,96.14,128252.0,77.6634,77.7119,77.5989,77.615,128252.0
2017-10-24 13:50:00,96.12,96.12,96.0,96.03,60980.0,77.5989,77.5989,77.502,77.5262,60980.0
2017-10-24 14:00:00,96.02,96.18,96.02,96.15,67672.0,77.5181,77.6473,77.5181,77.6231,67672.0
2017-10-24 14:10:00,96.15,96.28,96.15,96.2,114302.0,77.6231,77.728,77.6231,77.6634,114302.0
2017-10-24 14:20:00,96.21,96.26,96.15,96.17,110659.0,77.6715,77.7119,77.6231,77.6392,110659.0
2017-10-24 14:30:00,96.17,96.25,96.14,96.2,95405.0,77.6392,77.7038,77.615,77.6634,95405.0
2017-10-24 14:40:00,96.2,96.43,96.2,96.37,159016.0,77.6634,77.8491,77.6634,77.8007,159016.0
2017-10-24 14:50:00,96.38,96.38,96.21,96.37,130462.0,77.8088,77.8088,77.6715,77.8007,130462.0
2017-10-24 15:00:00,96.37,96.4,96.13,96.14,201285.0,77.8007,77.8249,77.6069,77.615,201285.0
2017-10-24 15:10:00,96.14,96.2,96.0,96.19,121626.0,77.615,77.6634,77.502,77.6554,121626.0
2017-10-24 15:20:00,96.19,96.41,96.17,96.38,229533.0,77.6554,77.833,77.6392,77.8088,229533.0
2017-10-24 15:30:00,96.38,96.58,96.37,96.42,276646.0,77.8088,77.9702,77.8007,77.8411,276646.0
2017-10-24 15:40:00,96.43,96.43,96.27,96.3,230521.0,77.8491,77.8491,77.72,77.7442,230521.0
2017-10-24 15:50:00,96.3,96.62,96.18,96.48,660701.0,77.7442,78.0025,77.6473,77.8895,660701.0
2017-10-25 09:30:00,95.0,96.7,94.87,95.81,414513.0,76.6947,78.0671,76.5897,77.3486,414513.0
2017-10-25 09:40:00,95.82,96.6,95.74,96.1,255692.0,77.3567,77.9864,77.2921,77.5827,255692.0
2017-10-25 09:50:00,96.09,96.44,95.79,96.06,192011.0,77.5746,77.8572,77.3324,77.5504,192011.0
2017-10-25 10:00:00,96.05,96.06,95.82,95.98,156271.0,77.5423,77.5504,77.3567,77.4858,156271.0
2017-10-25 10:10:00,95.98,96.02,95.79,95.85,143620.0,77.4858,77.5181,77.3324,77.3809,143620.0
2017-10-25 10:20:00,95.86,96.0,95.81,95.83,111934.0,77.389,77.502,77.3486,77.3647,111934.0
2017-10-25 10:30:00,95.84,96.31,95.83,96.3,174097.0,77.3728,77.7522,77.3647,77.7442,174097.0
2017-10-25 10:40:00,96.3,96.39,95.59,96.12,160072.0,77.7442,77.8168,77.171,77.5989,160072.0
2017-10-25 10:50:00,96.06,96.24,95.94,96.13,62024.0,77.5504,77.6957,77.4535,77.6069,62024.0
2017-10-25 11:00:00,96.13,96.13,95.27,95.51,134989.0,77.6069,77.6069,76.9126,77.1064,134989.0
2017-10-25 11:10:00,95.51,95.69,95.17,95.21,79988.0,77.1064,77.2517,76.8319,76.8642,79988.0
2017-10-25 11:20:00,95.23,95.42,94.83,95.33,142699.0,76.8803,77.0337,76.5574,76.9611,142699.0
2017-10-25 11:30:00,95.34,95.35,95.1,95.13,114860.0,76.9692,76.9772,76.7754,76.7996,114860.0
2017-10-25 11:40:00,95.18,95.18,94.68,94.75,134573.0,76.84,76.84,76.4363,76.4928,134573.0
2017-10-25 11:50:00,94.75,94.77,94.35,94.63,103817.0,76.4928,76.509,76.1699,76.396,103817.0
2017-10-25 12:00:00,94.63,94.83,94.48,94.7,102286.0,76.396,76.5574,76.2749,76.4525,102286.0
2017-10-25 12:10:00,94.71,94.76,94.39,94.44,108221.0,76.4605,76.5009,76.2022,76.2426,108221.0
2017-10-25 12:20:00,94.43,94.48,94.18,94.21,99673.0,76.2345,76.2749,76.0327,76.0569,99673.0
2017-10-25 12:30:00,94.22,94.41,94.16,94.31,79647.0,76.065,76.2184,76.0165,76.1376,79647.0
2017-10-25 12:40:00,94.31,94.38,94.26,94.3,100767.0,76.1376,76.1941,76.0973,76.1295,100767.0
2017-10-25 12:50:00,94.3,94.62,94.29,94.54,68650.0,76.1295,76.3879,76.1215,76.3233,68650.0
2017-10-25 13:00:00,94.53,94.57,94.3,94.53,66758.0,76.3152,76.3475,76.1295,76.3152,66758.0
2017-10-25 13:10:00,94.53,94.59,94.47,94.5,82644.0,76.3152,76.3637,76.2668,76.291,82644.0
2017-10-25 13:20:00,94.5,94.68,94.41,94.68,95069.0,76.291,76.4363,76.2184,76.4363,95069.0
2017-10-25 13:30:00,94.65,94.74,94.62,94.71,96257.0,76.4121,76.4848,76.3879,76.4605,96257.0
2017-10-25 13:40:00,94.71,94.93,94.71,94.79,53367.0,76.4605,76.6382,76.4605,76.5251,53367.0
2017-10-25 13:50:00,94.79,94.82,94.7,94.73,71863.0,76.5251,76.5494,76.4525,76.4767,71863.0
2017-10-25 14:00:00,94.74,95.05,94.72,95.03,75150.0,76.4848,76.735,76.4686,76.7189,75150.0
2017-10-25 14:10:00,95.02,95.1,94.96,95.08,59937.0,76.7108,76.7754,76.6624,76.7593,59937.0
2017-10-25 14:20:00,95.07,95.22,94.96,95.14,91861.0,76.7512,76.8723,76.6624,76.8077,91861.0
2017-10-25 14:30:00,95.14,95.2,95.05,95.11,60991.0,76.8077,76.8561,76.735,76.7835,60991.0
2017-10-25 14:40:00,95.1,95.11,94.99,95.05,51107.0,76.7754,76.7835,76.6866,76.735,51107.0
2017-10-25 14:50:00,95.07,95.25,95.01,95.2,55349.0,76.7512,76.8965,76.7027,76.8561,55349.0
2017-10-25 15:00:00,95.19,95.46,95.16,95.3,82200.0,76.8481,77.066,76.8238,76.9369,82200.0
2017-10-25 15:10:00,95.33,95.39,95.29,95.34,73152.0,76.9611,77.0095,76.9288,76.9692,73152.0
2017-10-25 15:20:00,95.33,95.6,95.3,95.59,90463.0,76.9611,77.1791,76.9369,77.171,90463.0
2017-10-25 15:30:00,95.58,95.61,95.5,95.52,122539.0,77.1629,77.1871,77.0983,77.1145,122539.0
2017-10-25 15:40:00,95.52,95.67,95.48,95.52,229448.0,77.1145,77.2356,77.0822,77.1145,229448.0
2017-10-25 15:50:00,95.53,95.99,95.34,95.87,692968.0,77.1225,77.4939,76.9692,77.397,692968.0
2017-10-26 09:30:00,96.44,96.82,96.44,96.77,296116.0,77.8572,78.164,77.8572,78.1236,296116.0
2017-10-26 09:40:00,96.78,96.87,96.75,96.83,180717.0,78.1317,78.2043,78.1075,78.172,180717.0
2017-10-26 09:50:00,96.82,96.94,96.78,96.82,214664.0,78.164,78.2609,78.1317,78.164,214664.0
2017-10-26 10:00:00,96.82,96.82,96.27,96.28,244254.0,78.164,78.164,77.72,77.728,244254.0
2017-10-26 10:10:00,96.25,96.26,95.88,96.03,177257.0,77.7038,77.7119,77.4051,77.5262,177257.0
2017-10-26 10:20:00,96.04,96.29,95.98,96.19,101357.0,77.5343,77.7361,77.4858,77.6554,101357.0
2017-10-26 10:30:00,96.18,96.4,96.03,96.4,175478.0,77.6473,77.8249,77.5262,77.8249,175478.0
2017-10-26 10:40:00,96.4,96.42,96.1,96.1,117138.0,77.8249,77.8411,77.5827,77.5827,117138.0
2017-10-26 10:50:00,96.11,96.27,96.07,96.15,75719.0,77.5908,77.72,77.5585,77.6231,75719.0
2017-10-26 11:00:00,96.14,96.33,96.11,96.11,78419.0,77.615,77.7684,77.5908,77.5908,78419.0
2017-10-26 11:10:00,96.1,96.22,95.9,95.96,67910.0,77.5827,77.6796,77.4212,77.4697,67910.0
2017-10-26 11:20:00,95.97,96.09,95.94,96.0,72039.0,77.4778,77.5746,77.4535,77.502,72039.0
2017-10-26 11:30:00,96.01,96.16,95.93,96.1,58829.0,77.5101,77.6312,77.4455,77.5827,58829.0
2017-10-26 11:40:00,96.08,96.08,95.86,95.92,60822.0,77.5666,77.5666,77.389,77.4374,60822.0
2017-10-26 11:50:00,95.93,96.11,95.87,95.96,87329.0,77.4455,77.5908,77.397,77.4697,87329.0
2017-10-26 12:00:00,95.95,95.97,95.84,95.96,89689.0,77.4616,77.4778,77.3728,77.4697,89689.0
2017-10-26 12:10:00,95.97,96.0,95.89,96.0,76780.0,77.4778,77.502,77.4132,77.502,76780.0
2017-10-26 12:20:00,96.0,96.11,95.98,96.08,69791.0,77.502,77.5908,77.4858,77.5666,69791.0
2017-10-26 12:30:00,96.08,96.24,96.08,96.23,67593.0,77.5666,77.6957,77.5666,77.6877,67593.0
2017-10-26 12:40:00,96.22,96.28,96.16,96.23,88274.0,77.6796,77.728,77.6312,77.6877,88274.0
2017-10-26 12:50:00,96.23,96.26,96.15,96.16,49925.0,77.6877,77.7119,77.6231,77.6312,49925.0
2017-10-26 13:00:00,96.16,96.37,96.14,96.31,43080.0,77.6312,77.8007,77.615,77.7522,43080.0
2017-10-26 13:10:00,96.32,96.38,96.28,96.29,63404.0,77.7603,77.8088,77.728,77.7361,63404.0
2017-10-26 13:20:00,96.31,96.32,96.22,96.25,56432.0,77.7522,77.7603,77.6796,77.7038,56432.0
2017-10-26 13:30:00,96.25,96.32,96.23,96.28,45145.0,77.7038,77.7603,77.6877,77.728,45145.0
2017-10-26 13:40:00,96.27,96.34,96.22,96.22,45033.0,77.72,77.7765,77.6796,77.6796,45033.0
2017-10-26 13:50:00,96.23,96.33,96.2,96.31,58097.0,77.6877,77.7684,77.6634,77.7522,58097.0
2017-10-26 14:00:00,96.32,96.35,96.28,96.34,79770.0,77.7603,77.7845,77.728,77.7765,79770.0
2017-10-26 14:10:00,96.33,96.38,96.25,96.26,72653.0,77.7684,77.8088,77.7038,77.7119,72653.0
2017-10-26 14:20:00,96.26,96.36,96.23,96.33,71679.0,77.7119,77.7926,77.6877,77.7684,71679.0
2017-10-26 14:30:00,96.33,96.38,96.25,96.25,59576.0,77.7684,77.8088,77.7038,77.7038,59576.0
2017-10-26 14:40:00,96.25,96.4,96.25,96.33,57750.0,77.7038,77.8249,77.7038,77.7684,57750.0
2017-10-26 14:50:00,96.32,96.33,96.22,96.27,56782.0,77.7603,77.7684,77.6796,77.72,56782.0
2017-10-26 15:00:00,96.27,96.33,96.23,96.29,100456.0,77.72,77.7684,77.6877,77.7361,100456.0
2017-10-26 15:10:00,96.3,96.32,96.1,96.15,86835.0,77.7442,77.7603,77.5827,77.6231,86835.0
2017-10-26 15:20:00,96.17,96.26,96.16,96.24,97777.0,77.6392,77.7119,77.6312,77.6957,97777.0
2017-10-26 15:30:00,96.24,96.3,96.22,96.3,135806.0,77.6957,77.7442,77.6796,77.7442,135806.0
2017-10-26 15:40:00,96.29,96.3,96.08,96.13,187717.0,77.7361,77.7442,77.5666,77.6069,187717.0
2017-10-26 15:50:00,96.14,96.27,96.04,96.14,547059.0,77.615,77.72,77.5343,77.615,547059.0
2017-10-27 09:30:00,95.94,96.37,95.94,95.99,233322.0,77.4535,77.8007,77.4535,77.4939,233322.0
2017-10-27 09:40:00,96.02,96.26,96.0,96.13,81037.0,77.5181,77.7119,77.502,77.6069,81037.0
2017-10-27 09:50:00,96.13,96.13,95.82,95.88,154958.0,77.6069,77.6069,77.3567,77.4051,154958.0
2017-10-27 10:00:00,95.88,96.18,95.88,96.03,113998.0,77.4051,77.6473,77.4051,77.5262,113998.0
2017-10-27 10:10:00,96.06,96.18,96.04,96.13,98549.0,77.5504,77.6473,77.5343,77.6069,98549.0
2017-10-27 10:20:00,96.13,96.22,96.01,96.16,80632.0,77.6069,77.6796,77.5101,77.6312,80632.0
2017-10-27 10:30:00,96.17,96.23,96.1,96.16,83486.0,77.6392,77.6877,77.5827,77.6312,83486.0
2017-10-27 10:40:00,96.16,96.2,95.91,95.92,91271.0,77.6312,77.6634,77.4293,77.4374,91271.0
2017-10-27 10:50:00,95.91,95.91,95.71,95.79,104592.0,77.4293,77.4293,77.2679,77.3324,104592.0
2017-10-27 11:00:00,95.77,95.95,95.74,95.93,119666.0,77.3163,77.4616,77.2921,77.4455,119666.0
2017-10-27 11:10:00,95.95,95.98,95.78,95.95,56194.0,77.4616,77.4858,77.3244,77.4616,56194.0
2017-10-27 11:20:00,95.95,96.41,95.94,96.38,73038.0,77.4616,77.833,77.4535,77.8088,73038.0
2017-10-27 11:30:00,96.39,96.59,96.39,96.45,64247.0,77.8168,77.9783,77.8168,77.8653,64247.0
2017-10-27 11:40:00,96.43,96.75,96.41,96.65,61763.0,77.8491,78.1075,77.833,78.0267,61763.0
2017-10-27 11:50:00,96.67,96.94,96.58,96.92,101761.0,78.0429,78.2609,77.9702,78.2447,101761.0
2017-10-27 12:00:00,96.92,97.1,96.9,97.0,98027.0,78.2447,78.39,78.2286,78.3093,98027.0
2017-10-27 12:10:00,96.99,97.08,96.89,97.0,44858.0,78.3012,78.3739,78.2205,78.3093,44858.0
2017-10-27 12:20:00,97.0,97.11,96.9,96.96,54238.0,78.3093,78.3981,78.2286,78.277,54238.0
2017-10-27 12:30:00,96.97,97.11,96.96,97.06,58797.0,78.2851,78.3981,78.277,78.3577,58797.0
2017-10-27 12:40:00,97.04,97.25,96.99,97.07,106992.0,78.3416,78.5111,78.3012,78.3658,106992.0
2017-10-27 12:50:00,97.06,97.12,96.95,97.02,69241.0,78.3577,78.4062,78.2689,78.3254,69241.0
2017-10-27 13:00:00,97.0,97.11,96.98,97.04,79486.0,78.3093,78.3981,78.2931,78.3416,79486.0
2017-10-27 13:10:00,97.05,97.09,96.98,96.98,47057.0,78.3497,78.382,78.2931,78.2931,47057.0
2017-10-27 13:20:00,96.97,96.99,96.93,96.95,27852.0,78.2851,78.3012,78.2528,78.2689,27852.0
2017-10-27 13:30:00,96.95,97.04,96.94,97.01,56522.0,78.2689,78.3416,78.2609,78.3174,56522.0
2017-10-27 13:40:00,97.0,97.06,96.96,97.03,71762.0,78.3093,78.3577,78.277,78.3335,71762.0
2017-10-27 13:50:00,97.04,97.06,96.93,97.0,41172.0,78.3416,78.3577,78.2528,78.3093,41172.0
2017-10-27 14:00:00,96.99,97.08,96.94,97.08,33303.0,78.3012,78.3739,78.2609,78.3739,33303.0
2017-10-27 14:10:00,97.09,97.29,97.09,97.29,70150.0,78.382,78.5434,78.382,78.5434,70150.0
2017-10-27 14:20:00,97.29,97.29,97.14,97.16,31695.0,78.5434,78.5434,78.4223,78.4385,31695.0
2017-10-27 14:30:00,97.17,97.2,97.1,97.13,33793.0,78.4465,78.4708,78.39,78.4142,33793.0
2017-10-27 14:40:00,97.14,97.2,97.11,97.15,37618.0,78.4223,78.4708,78.3981,78.4304,37618.0
2017-10-27 14:50:00,97.13,97.19,97.1,97.15,52035.0,78.4142,78.4627,78.39,78.4304,52035.0
2017-10-27 15:00:00,97.15,97.27,97.08,97.25,63257.0,78.4304,78.5273,78.3739,78.5111,63257.0
2017-10-27 15:10:00,97.26,97.31,97.19,97.3,62270.0,78.5192,78.5596,78.4627,78.5515,62270.0
2017-10-27 15:20:00,97.31,97.38,97.25,97.25,95070.0,78.5596,78.6161,78.5111,78.5111,95070.0
2017-10-27 15:30:00,97.26,97.34,97.19,97.34,172455.0,78.5192,78.5838,78.4627,78.5838,172455.0
2017-10-27 15:40:00,97.34,97.46,97.27,97.42,174592.0,78.5838,78.6807,78.5273,78.6484,174592.0
2017-10-27 15:50:00,97.42,97.56,97.4,97.49,466648.0,78.6484,78.7614,78.6322,78.7049,466648.0
2017-10-30 09:30:00,96.62,97.13,96.45,96.5,245201.0,78.506,78.9204,78.3678,78.4085,245201.0
2017-10-30 09:40:00,96.47,96.75,96.46,96.58,193265.0,78.3841,78.6116,78.376,78.4735,193265.0
2017-10-30 09:50:00,96.6,96.76,96.54,96.66,126655.0,78.4897,78.6197,78.441,78.5385,126655.0
2017-10-30 10:00:00,96.69,96.87,96.64,96.74,101505.0,78.5628,78.7091,78.5222,78.6035,101505.0
2017-10-30 10:10:00,96.75,96.83,96.58,96.7,91576.0,78.6116,78.6766,78.4735,78.571,91576.0
2017-10-30 10:20:00,96.7,96.73,96.41,96.65,105643.0,78.571,78.5953,78.3353,78.5303,105643.0
2017-10-30 10:30:00,96.65,96.68,96.53,96.6,78316.0,78.5303,78.5547,78.4328,78.4897,78316.0
2017-10-30 10:40:00,96.6,96.6,96.45,96.47,72394.0,78.4897,78.4897,78.3678,78.3841,72394.0
2017-10-30 10:50:00,96.5,96.51,96.38,96.4,42442.0,78.4085,78.4166,78.311,78.3272,42442.0
2017-10-30 11:00:00,96.42,96.68,96.42,96.63,67449.0,78.3435,78.5547,78.3435,78.5141,67449.0
2017-10-30 11:10:00,96.63,96.93,96.57,96.8,64751.0,78.5141,78.7578,78.4653,78.6522,64751.0
2017-10-30 11:20:00,96.79,96.89,96.7,96.75,33600.0,78.6441,78.7253,78.571,78.6116,33600.0
2017-10-30 11:30:00,96.74,96.81,96.53,96.56,38086.0,78.6035,78.6603,78.4328,78.4572,38086.0
2017-10-30 11:40:00,96.57,96.68,96.53,96.54,42607.0,78.4653,78.5547,78.4328,78.441,42607.0
2017-10-30 11:50:00,96.56,96.57,96.4,96.4,111877.0,78.4572,78.4653,78.3272,78.3272,111877.0
2017-10-30 12:00:00,96.4,96.51,96.34,96.38,47136.0,78.3272,78.4166,78.2785,78.311,47136.0
2017-10-30 12:10:00,96.37,96.38,96.15,96.15,69186.0,78.3028,78.311,78.1241,78.1241,69186.0
2017-10-30 12:20:00,96.17,96.38,96.14,96.35,83449.0,78.1403,78.311,78.116,78.2866,83449.0
2017-10-30 12:30:00,96.35,96.6,96.35,96.59,78252.0,78.2866,78.4897,78.2866,78.4816,78252.0
2017-10-30 12:40:00,96.58,96.74,96.5,96.62,67337.0,78.4735,78.6035,78.4085,78.506,67337.0
2017-10-30 12:50:00,96.62,96.64,96.54,96.61,57879.0,78.506,78.5222,78.441,78.4978,57879.0
2017-10-30 13:00:00,96.59,96.63,96.56,96.6,22990.0,78.4816,78.5141,78.4572,78.4897,22990.0
2017-10-30 13:10:00,96.6,96.61,96.48,96.49,98621.0,78.4897,78.4978,78.3922,78.4003,98621.0
2017-10-30 13:20:00,96.5,96.55,96.45,96.49,98174.0,78.4085,78.4491,78.3678,78.4003,98174.0
2017-10-30 13:30:00,96.48,96.52,96.36,96.48,66619.0,78.3922,78.4247,78.2947,78.3922,66619.0
2017-10-30 13:40:00,96.48,96.5,96.36,96.45,46960.0,78.3922,78.4085,78.2947,78.3678,46960.0
2017-10-30 13:50:00,96.46,96.51,96.35,96.38,79520.0,78.376,78.4166,78.2866,78.311,79520.0
2017-10-30 14:00:00,96.38,96.41,96.26,96.37,174213.0,78.311,78.3353,78.2135,78.3028,174213.0
2017-10-30 14:10:00,96.37,96.47,96.29,96.32,101699.0,78.3028,78.3841,78.2378,78.2622,101699.0
2017-10-30 14:20:00,96.32,96.33,96.25,96.28,52386.0,78.2622,78.2703,78.2053,78.2297,52386.0
2017-10-30 14:30:00,96.25,96.25,96.18,96.2,64618.0,78.2053,78.2053,78.1485,78.1647,64618.0
2017-10-30 14:40:00,96.19,96.33,96.18,96.28,65920.0,78.1566,78.2703,78.1485,78.2297,65920.0
2017-10-30 14:50:00,96.27,96.32,96.19,96.24,46892.0,78.2216,78.2622,78.1566,78.1972,46892.0
2017-10-30 15:00:00,96.23,96.25,96.05,96.08,73368.0,78.1891,78.2053,78.0428,78.0672,73368.0
2017-10-30 15:10:00,96.07,96.09,95.96,95.97,66759.0,78.0591,78.0753,77.9697,77.9778,66759.0
2017-10-30 15:20:00,95.96,96.1,95.92,96.09,65100.0,77.9697,78.0835,77.9372,78.0753,65100.0
2017-10-30 15:30:00,96.09,96.14,96.0,96.04,96999.0,78.0753,78.116,78.0022,78.0347,96999.0
2017-10-30 15:40:00,96.03,96.11,96.01,96.02,134957.0,78.0266,78.0916,78.0103,78.0185,134957.0
2017-10-30 15:50:00,96.03,96.1,95.93,96.06,247352.0,78.0266,78.0835,77.9453,78.051,247352.0
2017-10-31 09:30:00,96.28,96.77,96.25,96.44,130468.0,78.2297,78.6278,78.2053,78.3597,130468.0
2017-10-31 09:40:00,96.42,96.53,96.39,96.44,84772.0,78.3435,78.4328,78.3191,78.3597,84772.0
2017-10-31 09:50:00,96.42,96.57,96.26,96.35,72135.0,78.3435,78.4653,78.2135,78.2866,72135.0
2017-10-31 10:00:00,96.34,96.39,96.18,96.26,65644.0,78.2785,78.3191,78.1485,78.2135,65644.0
2017-10-31 10:10:00,96.25,96.38,96.22,96.35,108816.0,78.2053,78.311,78.181,78.2866,108816.0
2017-10-31 10:20:00,96.36,96.57,96.31,96.55,96229.0,78.2947,78.4653,78.2541,78.4491,96229.0
2017-10-31 10:30:00,96.54,96.73,96.47,96.61,75582.0,78.441,78.5953,78.3841,78.4978,75582.0
2017-10-31 10:40:00,96.63,96.93,96.52,96.92,139866.0,78.5141,78.7578,78.4247,78.7497,139866.0
2017-10-31 10:50:00,96.89,97.04,96.88,96.93,66708.0,78.7253,78.8472,78.7172,78.7578,66708.0
2017-10-31 11:00:00,96.91,96.98,96.9,96.95,33308.0,78.7416,78.7985,78.7335,78.7741,33308.0
2017-10-31 11:10:00,96.94,96.96,96.81,96.87,68639.0,78.766,78.7822,78.6603,78.7091,68639.0
2017-10-31 11:20:00,96.87,96.91,96.84,96.87,45029.0,78.7091,78.7416,78.6847,78.7091,45029.0
2017-10-31 11:30:00,96.87,96.94,96.84,96.91,40516.0,78.7091,78.766,78.6847,78.7416,40516.0
2017-10-31 11:40:00,96.92,96.95,96.82,96.9,54218.0,78.7497,78.7741,78.6685,78.7335,54218.0
2017-10-31 11:50:00,96.9,97.0,96.9,96.97,44140.0,78.7335,78.8147,78.7335,78.7903,44140.0
2017-10-31 12:00:00,96.96,96.98,96.78,96.83,46669.0,78.7822,78.7985,78.636,78.6766,46669.0
2017-10-31 12:10:00,96.82,96.82,96.66,96.77,122441.0,78.6685,78.6685,78.5385,78.6278,122441.0
2017-10-31 12:20:00,96.78,96.85,96.77,96.82,55806.0,78.636,78.6928,78.6278,78.6685,55806.0
2017-10-31 12:30:00,96.82,96.85,96.76,96.85,53743.0,78.6685,78.6928,78.6197,78.6928,53743.0
2017-10-31 12:40:00,96.84,96.94,96.84,96.94,25999.0,78.6847,78.766,78.6847,78.766,25999.0
2017-10-31 12:50:00,96.93,96.97,96.88,96.89,25876.0,78.7578,78.7903,78.7172,78.7253,25876.0
2017-10-31 13:00:00,96.89,96.9,96.85,96.88,28016.0,78.7253,78.7335,78.6928,78.7172,28016.0
2017-10-31 13:10:00,96.9,96.91,96.86,96.89,26664.0,78.7335,78.7416,78.701,78.7253,26664.0
2017-10-31 13:20:00,96.89,96.9,96.77,96.79,39474.0,78.7253,78.7335,78.6278,78.6441,39474.0
2017-10-31 13:30:00,96.81,96.83,96.71,96.73,52735.0,78.6603,78.6766,78.5791,78.5953,52735.0
2017-10-31 13:40:00,96.73,96.74,96.63,96.7,32227.0,78.5953,78.6035,78.5141,78.571,32227.0
2017-10-31 13:50:00,96.7,96.76,96.68,96.72,43739.0,78.571,78.6197,78.5547,78.5872,43739.0
2017-10-31 14:00:00,96.72,96.76,96.68,96.68,43781.0,78.5872,78.6197,78.5547,78.5547,43781.0
2017-10-31 14:10:00,96.71,96.75,96.65,96.75,68363.0,78.5791,78.6116,78.5303,78.6116,68363.0
2017-10-31 14:20:00,96.75,96.75,96.71,96.74,39030.0,78.6116,78.6116,78.5791,78.6035,39030.0
2017-10-31 14:30:00,96.74,96.79,96.73,96.75,43507.0,78.6035,78.6441,78.5953,78.6116,43507.0
2017-10-31 14:40:00,96.75,96.76,96.62,96.7,59439.0,78.6116,78.6197,78.506,78.571,59439.0
2017-10-31 14:50:00,96.69,96.82,96.68,96.81,51000.0,78.5628,78.6685,78.5547,78.6603,51000.0
2017-10-31 15:00:00,96.81,96.87,96.79,96.82,46747.0,78.6603,78.7091,78.6441,78.6685,46747.0
2017-10-31 15:10:00,96.81,96.86,96.7,96.73,82840.0,78.6603,78.701,78.571,78.5953,82840.0
2017-10-31 15:20:00,96.72,96.76,96.67,96.71,73586.0,78.5872,78.6197,78.5466,78.5791,73586.0
2017-10-31 15:30:00,96.7,96.72,96.58,96.66,104775.0,78.571,78.5872,78.4735,78.5385,104775.0
2017-10-31 15:40:00,96.67,96.68,96.61,96.66,84236.0,78.5466,78.5547,78.4978,78.5385,84236.0
2017-10-31 15:50:00,96.66,96.73,96.32,96.69,418097.0,78.5385,78.5953,78.2622,78.5628,418097.0
2017-11-01 09:30:00,96.97,97.25,96.82,97.05,188904.0,78.7903,79.0179,78.6685,78.8554,188904.0
2017-11-01 09:40:00,97.06,97.06,96.92,96.97,58288.0,78.8635,78.8635,78.7497,78.7903,58288.0
2017-11-01 09:50:00,96.98,97.03,96.76,96.9,95249.0,78.7985,78.8391,78.6197,78.7335,95249.0
2017-11-01 10:00:00,96.89,96.95,96.72,96.77,55912.0,78.7253,78.7741,78.5872,78.6278,55912.0
2017-11-01 10:10:00,96.77,96.78,96.48,96.57,57285.0,78.6278,78.636,78.3922,78.4653,57285.0
2017-11-01 10:20:00,96.55,96.58,96.33,96.51,49869.0,78.4491,78.4735,78.2703,78.4166,49869.0
2017-11-01 10:30:00,96.52,96.66,96.44,96.57,55842.0,78.4247,78.5385,78.3597,78.4653,55842.0
2017-11-01 10:40:00,96.58,96.64,96.55,96.59,55727.0,78.4735,78.5222,78.4491,78.4816,55727.0
2017-11-01 10:50:00,96.6,96.67,96.56,96.58,79974.0,78.4897,78.5466,78.4572,78.4735,79974.0
2017-11-01 11:00:00,96.58,96.79,96.57,96.77,66743.0,78.4735,78.6441,78.4653,78.6278,66743.0
2017-11-01 11:10:00,96.78,96.78,96.68,96.7,67309.0,78.636,78.636,78.5547,78.571,67309.0
2017-11-01 11:20:00,96.7,96.71,96.59,96.62,30463.0,78.571,78.5791,78.4816,78.506,30463.0
2017-11-01 11:30:00,96.61,96.71,96.44,96.5,36869.0,78.4978,78.5791,78.3597,78.4085,36869.0
2017-11-01 11:40:00,96.5,96.54,96.45,96.53,63969.0,78.4085,78.441,78.3678,78.4328,63969.0
2017-11-01 11:50:00,96.53,96.58,96.43,96.54,53225.0,78.4328,78.4735,78.3516,78.441,53225.0
2017-11-01 12:00:00,96.55,96.55,96.46,96.49,69621.0,78.4491,78.4491,78.376,78.4003,69621.0
2017-11-01 12:10:00,96.5,96.57,96.43,96.53,57989.0,78.4085,78.4653,78.3516,78.4328,57989.0
2017-11-01 12:20:00,96.53,96.54,96.44,96.5,47444.0,78.4328,78.441,78.3597,78.4085,47444.0
2017-11-01 12:30:00,96.5,96.51,96.3,96.4,72416.0,78.4085,78.4166,78.246,78.3272,72416.0
2017-11-01 12:40:00,96.39,96.45,96.33,96.41,31238.0,78.3191,78.3678,78.2703,78.3353,31238.0
2017-11-01 12:50:00,96.42,96.47,96.3,96.34,51102.0,78.3435,78.3841,78.246,78.2785,51102.0
2017-11-01 13:00:00,96.33,96.35,96.05,96.1,47106.0,78.2703,78.2866,78.0428,78.0835,47106.0
2017-11-01 13:10:00,96.09,96.1,95.78,95.83,83540.0,78.0753,78.0835,77.8234,77.8641,83540.0
2017-11-01 13:20:00,95.83,96.07,95.77,96.06,93584.0,77.8641,78.0591,77.8153,78.051,93584.0
2017-11-01 13:30:00,96.06,96.15,96.04,96.12,74917.0,78.051,78.1241,78.0347,78.0997,74917.0
2017-11-01 13:40:00,96.12,96.16,96.03,96.04,63046.0,78.0997,78.1322,78.0266,78.0347,63046.0
2017-11-01 13:50:00,96.03,96.06,95.79,96.02,65803.0,78.0266,78.051,77.8316,78.0185,65803.0
2017-11-01 14:00:00,96.06,96.16,95.95,96.1,84396.0,78.051,78.1322,77.9616,78.0835,84396.0
2017-11-01 14:10:00,96.1,96.37,96.07,96.24,97419.0,78.0835,78.3028,78.0591,78.1972,97419.0
2017-11-01 14:20:00,96.23,96.31,96.2,96.28,96605.0,78.1891,78.2541,78.1647,78.2297,96605.0
2017-11-01 14:30:00,96.27,96.46,96.25,96.45,95289.0,78.2216,78.376,78.2053,78.3678,95289.0
2017-11-01 14:40:00,96.42,96.46,96.38,96.39,83469.0,78.3435,78.376,78.311,78.3191,83469.0
2017-11-01 14:50:00,96.38,96.45,96.33,96.37,56006.0,78.311,78.3678,78.2703,78.3028,56006.0
2017-11-01 15:00:00,96.37,96.49,96.3,96.48,67828.0,78.3028,78.4003,78.246,78.3922,67828.0
2017-11-01 15:10:00,96.48,96.56,96.46,96.51,71277.0,78.3922,78.4572,78.376,78.4166,71277.0
2017-11-01 15:20:00,96.49,96.52,96.42,96.45,61919.0,78.4003,78.4247,78.3435,78.3678,61919.0
2017-11-01 15:30:00,96.45,96.5,96.41,96.43,76417.0,78.3678,78.4085,78.3353,78.3516,76417.0
2017-11-01 15:40:00,96.43,96.44,96.18,96.18,112747.0,78.3516,78.3597,78.1485,78.1485,112747.0
2017-11-01 15:50:00,96.19,96.42,96.19,96.35,256259.0,78.1566,78.3435,78.1566,78.2866,256259.0
2017-11-02 09:30:00,96.25,96.5,96.11,96.37,110074.0,78.2053,78.4085,78.0916,78.3028,110074.0
2017-11-02 09:40:00,96.4,96.49,96.26,96.46,48113.0,78.3272,78.4003,78.2135,78.376,48113.0
2017-11-02 09:50:00,96.46,96.65,96.37,96.65,53028.0,78.376,78.5303,78.3028,78.5303,53028.0
2017-11-02 10:00:00,96.65,96.7,96.35,96.46,67513.0,78.5303,78.571,78.2866,78.376,67513.0
2017-11-02 10:10:00,96.51,96.88,96.51,96.82,86740.0,78.4166,78.7172,78.4166,78.6685,86740.0
2017-11-02 10:20:00,96.8,96.85,96.63,96.69,58391.0,78.6522,78.6928,78.5141,78.5628,58391.0
2017-11-02 10:30:00,96.67,96.81,96.54,96.59,55073.0,78.5466,78.6603,78.441,78.4816,55073.0
2017-11-02 10:40:00,96.59,96.77,96.59,96.6,35013.0,78.4816,78.6278,78.4816,78.4897,35013.0
2017-11-02 10:50:00,96.59,96.62,96.24,96.26,64013.0,78.4816,78.506,78.1972,78.2135,64013.0
2017-11-02 11:00:00,96.27,96.55,96.27,96.37,49696.0,78.2216,78.4491,78.2216,78.3028,49696.0
2017-11-02 11:10:00,96.37,96.44,96.18,96.2,55621.0,78.3028,78.3597,78.1485,78.1647,55621.0
2017-11-02 11:20:00,96.2,96.27,95.9,95.94,65670.0,78.1647,78.2216,77.9209,77.9534,65670.0
2017-11-02 11:30:00,95.95,96.01,95.6,95.71,80037.0,77.9616,78.0103,77.6772,77.7666,80037.0
2017-11-02 11:40:00,95.71,95.89,95.65,95.77,81918.0,77.7666,77.9128,77.7178,77.8153,81918.0
2017-11-02 11:50:00,95.75,96.0,95.71,95.97,116223.0,77.7991,78.0022,77.7666,77.9778,116223.0
2017-11-02 12:00:00,95.97,96.24,95.89,96.19,106949.0,77.9778,78.1972,77.9128,78.1566,106949.0
2017-11-02 12:10:00,96.21,96.21,95.99,95.99,46706.0,78.1728,78.1728,77.9941,77.9941,46706.0
2017-11-02 12:20:00,95.97,96.12,95.92,96.04,63747.0,77.9778,78.0997,77.9372,78.0347,63747.0
2017-11-02 12:30:00,96.06,96.07,95.91,95.94,41264.0,78.051,78.0591,77.9291,77.9534,41264.0
2017-11-02 12:40:00,95.93,96.02,95.86,95.98,30127.0,77.9453,78.0185,77.8884,77.986,30127.0
2017-11-02 12:50:00,95.98,96.13,95.97,96.0,35737.0,77.986,78.1078,77.9778,78.0022,35737.0
2017-11-02 13:00:00,95.99,96.08,95.98,96.03,32900.0,77.9941,78.0672,77.986,78.0266,32900.0
2017-11-02 13:10:00,96.05,96.22,96.04,96.21,24963.0,78.0428,78.181,78.0347,78.1728,24963.0
2017-11-02 13:20:00,96.2,96.22,96.07,96.09,31387.0,78.1647,78.181,78.0591,78.0753,31387.0
2017-11-02 13:30:00,96.1,96.12,95.99,96.07,36899.0,78.0835,78.0997,77.9941,78.0591,36899.0
2017-11-02 13:40:00,96.08,96.18,96.05,96.12,29825.0,78.0672,78.1485,78.0428,78.0997,29825.0
2017-11-02 13:50:00,96.1,96.16,96.08,96.12,29193.0,78.0835,78.1322,78.0672,78.0997,29193.0
2017-11-02 14:00:00,96.13,96.24,96.11,96.23,39529.0,78.1078,78.1972,78.0916,78.1891,39529.0
2017-11-02 14:10:00,96.24,96.41,96.2,96.36,41038.0,78.1972,78.3353,78.1647,78.2947,41038.0
2017-11-02 14:20:00,96.35,96.6,96.34,96.59,31859.0,78.2866,78.4897,78.2785,78.4816,31859.0
2017-11-02 14:30:00,96.59,96.59,96.47,96.57,86245.0,78.4816,78.4816,78.3841,78.4653,86245.0
2017-11-02 14:40:00,96.6,96.6,96.45,96.47,50902.0,78.4897,78.4897,78.3678,78.3841,50902.0
2017-11-02 14:50:00,96.45,96.48,96.33,96.36,45465.0,78.3678,78.3922,78.2703,78.2947,45465.0
2017-11-02 15:00:00,96.37,96.47,96.36,96.41,61455.0,78.3028,78.3841,78.2947,78.3353,61455.0
2017-11-02 15:10:00,96.41,96.59,96.41,96.55,51225.0,78.3353,78.4816,78.3353,78.4491,51225.0
2017-11-02 15:20:00,96.55,96.66,96.55,96.65,61592.0,78.4491,78.5385,78.4491,78.5303,61592.0
2017-11-02 15:30:00,96.64,96.83,96.64,96.72,120393.0,78.5222,78.6766,78.5222,78.5872,120393.0
2017-11-02 15:40:00,96.73,96.74,96.65,96.68,74568.0,78.5953,78.6035,78.5303,78.5547,74568.0
2017-11-02 15:50:00,96.68,96.85,96.68,96.77,227856.0,78.5547,78.6928,78.5547,78.6278,227856.0
2017-11-03 09:30:00,96.84,97.11,96.75,97.01,228660.0,78.6847,78.9041,78.6116,78.8228,228660.0
2017-11-03 09:40:00,97.01,97.01,96.57,96.66,50891.0,78.8228,78.8228,78.4653,78.5385,50891.0
2017-11-03 09:50:00,96.69,96.73,96.41,96.44,48843.0,78.5628,78.5953,78.3353,78.3597,48843.0
2017-11-03 10:00:00,96.41,96.67,96.34,96.67,57574.0,78.3353,78.5466,78.2785,78.5466,57574.0
2017-11-03 10:10:00,96.68,96.85,96.57,96.84,59334.0,78.5547,78.6928,78.4653,78.6847,59334.0
2017-11-03 10:20:00,96.85,96.97,96.72,96.78,57833.0,78.6928,78.7903,78.5872,78.636,57833.0
2017-11-03 10:30:00,96.79,96.97,96.78,96.94,21815.0,78.6441,78.7903,78.636,78.766,21815.0
2017-11-03 10:40:00,96.95,96.99,96.9,96.94,35952.0,78.7741,78.8066,78.7335,78.766,35952.0
2017-11-03 10:50:00,96.9,97.03,96.88,97.0,26469.0,78.7335,78.8391,78.7172,78.8147,26469.0
2017-11-03 11:00:00,97.0,97.03,96.95,97.02,18618.0,78.8147,78.8391,78.7741,78.831,18618.0
2017-11-03 11:10:00,97.03,97.18,97.0,97.14,40251.0,78.8391,78.961,78.8147,78.9285,40251.0
2017-11-03 11:20:00,97.16,97.25,97.14,97.19,17736.0,78.9447,79.0179,78.9285,78.9691,17736.0
2017-11-03 11:30:00,97.17,97.21,97.12,97.18,25124.0,78.9529,78.9854,78.9122,78.961,25124.0
2017-11-03 11:40:00,97.19,97.27,97.13,97.23,53090.0,78.9691,79.0341,78.9204,79.0016,53090.0
2017-11-03 11:50:00,97.22,97.24,97.11,97.17,56966.0,78.9935,79.0097,78.9041,78.9529,56966.0
2017-11-03 12:00:00,97.19,97.28,97.18,97.23,44550.0,78.9691,79.0422,78.961,79.0016,44550.0
2017-11-03 12:10:00,97.24,97.37,97.24,97.34,29408.0,79.0097,79.1154,79.0097,79.091,29408.0
2017-11-03 12:20:00,97.34,97.35,97.12,97.16,36992.0,79.091,79.0991,78.9122,78.9447,36992.0
2017-11-03 12:30:00,97.16,97.19,97.02,97.02,56456.0,78.9447,78.9691,78.831,78.831,56456.0
2017-11-03 12:40:00,97.0,97.05,96.93,97.03,58037.0,78.8147,78.8554,78.7578,78.8391,58037.0
2017-11-03 12:50:00,97.04,97.11,97.02,97.11,29674.0,78.8472,78.9041,78.831,78.9041,29674.0
2017-11-03 13:00:00,97.12,97.21,97.11,97.19,34254.0,78.9122,78.9854,78.9041,78.9691,34254.0
2017-11-03 13:10:00,97.19,97.21,97.16,97.16,39057.0,78.9691,78.9854,78.9447,78.9447,39057.0
2017-11-03 13:20:00,97.17,97.27,97.14,97.23,43473.0,78.9529,79.0341,78.9285,79.0016,43473.0
2017-11-03 13:30:00,97.21,97.46,97.17,97.45,33551.0,78.9854,79.1885,78.9529,79.1804,33551.0
2017-11-03 13:40:00,97.42,97.43,97.01,97.11,43152.0,79.156,79.1641,78.8228,78.9041,43152.0
2017-11-03 13:50:00,97.09,97.35,97.05,97.32,36417.0,78.8879,79.0991,78.8554,79.0747,36417.0
2017-11-03 14:00:00,97.31,97.49,97.29,97.48,46775.0,79.0666,79.2129,79.0504,79.2047,46775.0
2017-11-03 14:10:00,97.48,97.57,97.38,97.57,77470.0,79.2047,79.2779,79.1235,79.2779,77470.0
2017-11-03 14:20:00,97.56,97.63,97.47,97.53,67854.0,79.2697,79.3266,79.1966,79.2454,67854.0
2017-11-03 14:30:00,97.54,97.65,97.46,97.52,54329.0,79.2535,79.3429,79.1885,79.2372,54329.0
2017-11-03 14:40:00,97.51,97.51,97.38,97.42,38628.0,79.2291,79.2291,79.1235,79.156,38628.0
2017-11-03 14:50:00,97.41,97.47,97.37,97.45,38871.0,79.1479,79.1966,79.1154,79.1804,38871.0
2017-11-03 15:00:00,97.44,97.66,97.43,97.65,57541.0,79.1722,79.351,79.1641,79.3429,57541.0
2017-11-03 15:10:00,97.65,97.65,97.56,97.57,53128.0,79.3429,79.3429,79.2697,79.2779,53128.0
2017-11-03 15:20:00,97.54,97.64,97.5,97.6,57461.0,79.2535,79.3347,79.221,79.3022,57461.0
2017-11-03 15:30:00,97.6,97.77,97.57,97.75,102798.0,79.3022,79.4404,79.2779,79.4241,102798.0
2017-11-03 15:40:00,97.75,97.83,97.71,97.81,122781.0,79.4241,79.4891,79.3916,79.4729,122781.0
2017-11-03 15:50:00,97.82,98.0,97.82,97.98,274547.0,79.481,79.6272,79.481,79.611,274547.0
2017-11-06 09:30:00,97.82,98.48,97.75,98.25,218186.0,79.481,80.0173,79.4241,79.8304,218186.0
2017-11-06 09:40:00,98.22,98.3,98.06,98.13,67105.0,79.806,79.871,79.676,79.7329,67105.0
2017-11-06 09:50:00,98.14,98.53,98.11,98.5,94039.0,79.741,80.0579,79.7166,80.0335,94039.0
2017-11-06 10:00:00,98.51,98.67,98.35,98.45,137670.0,80.0416,80.1716,79.9116,79.9929,137670.0
2017-11-06 10:10:00,98.46,98.46,98.22,98.34,96195.0,80.001,80.001,79.806,79.9035,96195.0
2017-11-06 10:20:00,98.35,98.65,98.28,98.61,113586.0,79.9116,80.1554,79.8548,80.1229,113586.0
2017-11-06 10:30:00,98.61,98.63,98.46,98.48,70622.0,80.1229,80.1391,80.001,80.0173,70622.0
2017-11-06 10:40:00,98.47,98.55,98.38,98.46,89341.0,80.0091,80.0741,79.936,80.001,89341.0
2017-11-06 10:50:00,98.47,98.53,98.15,98.2,69407.0,80.0091,80.0579,79.7491,79.7898,69407.0
2017-11-06 11:00:00,98.2,98.23,98.04,98.07,80109.0,79.7898,79.8141,79.6597,79.6841,80109.0
2017-11-06 11:10:00,98.06,98.12,97.94,98.04,67766.0,79.676,79.7247,79.5785,79.6597,67766.0
2017-11-06 11:20:00,98.04,98.1,97.92,97.96,48762.0,79.6597,79.7085,79.5622,79.5947,48762.0
2017-11-06 11:30:00,97.96,98.17,97.96,98.08,49518.0,79.5947,79.7654,79.5947,79.6922,49518.0
2017-11-06 11:40:00,98.08,98.09,97.89,97.91,31194.0,79.6922,79.7004,79.5379,79.5541,31194.0
2017-11-06 11:50:00,97.91,97.91,97.67,97.88,338265.0,79.5541,79.5541,79.3591,79.5297,338265.0
2017-11-06 12:00:00,97.89,97.97,97.84,97.94,61331.0,79.5379,79.6029,79.4972,79.5785,61331.0
2017-11-06 12:10:00,97.94,98.01,97.91,97.98,59983.0,79.5785,79.6354,79.5541,79.611,59983.0
2017-11-06 12:20:00,97.98,98.05,97.95,97.97,32346.0,79.611,79.6679,79.5866,79.6029,32346.0
2017-11-06 12:30:00,97.98,98.08,97.98,98.05,49433.0,79.611,79.6922,79.611,79.6679,49433.0
2017-11-06 12:40:00,98.05,98.1,97.96,97.98,142068.0,79.6679,79.7085,79.5947,79.611,142068.0
2017-11-06 12:50:00,97.99,98.19,97.96,98.18,174556.0,79.6191,79.7816,79.5947,79.7735,174556.0
2017-11-06 13:00:00,98.18,98.22,98.07,98.22,42799.0,79.7735,79.806,79.6841,79.806,42799.0
2017-11-06 13:10:00,98.25,98.26,98.13,98.19,50646.0,79.8304,79.8385,79.7329,79.7816,50646.0
2017-11-06 13:20:00,98.18,98.21,98.08,98.14,52498.0,79.7735,79.7979,79.6922,79.741,52498.0
2017-11-06 13:30:00,98.14,98.18,97.96,98.06,48889.0,79.741,79.7735,79.5947,79.676,48889.0
2017-11-06 13:40:00,98.04,98.16,98.04,98.15,50000.0,79.6597,79.7573,79.6597,79.7491,50000.0
2017-11-06 13:50:00,98.15,98.19,98.11,98.16,65037.0,79.7491,79.7816,79.7166,79.7573,65037.0
2017-11-06 14:00:00,98.16,98.25,98.13,98.2,37873.0,79.7573,79.8304,79.7329,79.7898,37873.0
2017-11-06 14:10:00,98.18,98.21,98.15,98.19,22676.0,79.7735,79.7979,79.7491,79.7816,22676.0
2017-11-06 14:20:00,98.19,98.21,98.02,98.05,31979.0,79.7816,79.7979,79.6435,79.6679,31979.0
2017-11-06 14:30:00,98.06,98.2,98.04,98.19,46613.0,79.676,79.7898,79.6597,79.7816,46613.0
2017-11-06 14:40:00,98.19,98.23,98.18,98.18,35459.0,79.7816,79.8141,79.7735,79.7735,35459.0
2017-11-06 14:50:00,98.2,98.22,98.14,98.2,46526.0,79.7898,79.806,79.741,79.7898,46526.0
2017-11-06 15:00:00,98.2,98.3,98.2,98.29,41975.0,79.7898,79.871,79.7898,79.8629,41975.0
2017-11-06 15:10:00,98.3,98.35,98.27,98.35,52417.0,79.871,79.9116,79.8466,79.9116,52417.0
2017-11-06 15:20:00,98.34,98.4,98.33,98.4,65338.0,79.9035,79.9523,79.8954,79.9523,65338.0
2017-11-06 15:30:00,98.4,98.46,98.31,98.43,106652.0,79.9523,80.001,79.8791,79.9766,106652.0
2017-11-06 15:40:00,98.43,98.46,98.36,98.42,95523.0,79.9766,80.001,79.9198,79.9685,95523.0
2017-11-06 15:50:00,98.43,98.64,98.31,98.57,324882.0,79.9766,80.1473,79.8791,80.0904,324882.0
2017-11-07 09:30:00,98.55,98.9,98.3,98.41,189083.0,80.0741,80.3585,79.871,79.9604,189083.0
2017-11-07 09:40:00,98.41,98.58,98.4,98.5,102517.0,79.9604,80.0985,79.9523,80.0335,102517.0
2017-11-07 09:50:00,98.5,98.68,98.32,98.61,104734.0,80.0335,80.1798,79.8873,80.1229,104734.0
2017-11-07 10:00:00,98.61,98.63,98.46,98.51,107545.0,80.1229,80.1391,80.001,80.0416,107545.0
2017-11-07 10:10:00,98.51,98.84,98.48,98.76,87798.0,80.0416,80.3098,80.0173,80.2448,87798.0
2017-11-07 10:20:00,98.76,98.82,98.48,98.51,68947.0,80.2448,80.2935,80.0173,80.0416,68947.0
2017-11-07 10:30:00,98.51,98.64,98.49,98.54,77820.0,80.0416,80.1473,80.0254,80.066,77820.0
2017-11-07 10:40:00,98.53,98.66,98.49,98.62,94103.0,80.0579,80.1635,80.0254,80.131,94103.0
2017-11-07 10:50:00,98.61,98.87,98.58,98.86,90066.0,80.1229,80.3341,80.0985,80.326,90066.0
2017-11-07 11:00:00,98.87,99.0,98.84,99.0,209692.0,80.3341,80.4398,80.3098,80.4398,209692.0
2017-11-07 11:10:00,98.98,99.05,98.7,98.7,93419.0,80.4235,80.4804,80.196,80.196,93419.0
2017-11-07 11:20:00,98.69,98.71,98.55,98.65,107020.0,80.1879,80.2041,80.0741,80.1554,107020.0
2017-11-07 11:30:00,98.66,98.73,98.43,98.43,50657.0,80.1635,80.2204,79.9766,79.9766,50657.0
2017-11-07 11:40:00,98.43,98.68,98.41,98.6,57338.0,79.9766,80.1798,79.9604,80.1148,57338.0
2017-11-07 11:50:00,98.6,98.65,98.35,98.37,167001.0,80.1148,80.1554,79.9116,79.9279,167001.0
2017-11-07 12:00:00,98.37,98.6,98.34,98.51,66247.0,79.9279,80.1148,79.9035,80.0416,66247.0
2017-11-07 12:10:00,98.51,98.57,98.38,98.44,78175.0,80.0416,80.0904,79.936,79.9848,78175.0
2017-11-07 12:20:00,98.46,98.51,98.41,98.47,63013.0,80.001,80.0416,79.9604,80.0091,63013.0
2017-11-07 12:30:00,98.46,98.65,98.43,98.58,33882.0,80.001,80.1554,79.9766,80.0985,33882.0
2017-11-07 12:40:00,98.58,98.58,98.39,98.45,23225.0,80.0985,80.0985,79.9441,79.9929,23225.0
2017-11-07 12:50:00,98.46,98.52,98.37,98.4,26305.0,80.001,80.0498,79.9279,79.9523,26305.0
2017-11-07 13:00:00,98.38,98.44,98.34,98.44,28792.0,79.936,79.9848,79.9035,79.9848,28792.0
2017-11-07 13:10:00,98.43,98.48,98.4,98.46,39669.0,79.9766,80.0173,79.9523,80.001,39669.0
2017-11-07 13:20:00,98.47,98.51,98.36,98.51,22857.0,80.0091,80.0416,79.9198,80.0416,22857.0
2017-11-07 13:30:00,98.51,98.62,98.4,98.42,32943.0,80.0416,80.131,79.9523,79.9685,32943.0
2017-11-07 13:40:00,98.42,98.51,98.42,98.49,32996.0,79.9685,80.0416,79.9685,80.0254,32996.0
2017-11-07 13:50:00,98.48,98.53,98.45,98.46,30982.0,80.0173,80.0579,79.9929,80.001,30982.0
2017-11-07 14:00:00,98.47,98.5,98.43,98.49,34840.0,80.0091,80.0335,79.9766,80.0254,34840.0
2017-11-07 14:10:00,98.48,98.49,98.41,98.42,41910.0,80.0173,80.0254,79.9604,79.9685,41910.0
2017-11-07 14:20:00,98.41,98.46,98.37,98.43,72129.0,79.9604,80.001,79.9279,79.9766,72129.0
2017-11-07 14:30:00,98.43,98.53,98.42,98.49,50516.0,79.9766,80.0579,79.9685,80.0254,50516.0
2017-11-07 14:40:00,98.5,98.5,98.38,98.42,57108.0,80.0335,80.0335,79.936,79.9685,57108.0
2017-11-07 14:50:00,98.41,98.46,98.4,98.4,41703.0,79.9604,80.001,79.9523,79.9523,41703.0
2017-11-07 15:00:00,98.41,98.46,98.33,98.44,45908.0,79.9604,80.001,79.8954,79.9848,45908.0
2017-11-07 15:10:00,98.44,98.52,98.4,98.52,37570.0,79.9848,80.0498,79.9523,80.0498,37570.0
2017-11-07 15:20:00,98.52,98.59,98.49,98.54,74285.0,80.0498,80.1066,80.0254,80.066,74285.0
2017-11-07 15:30:00,98.53,98.57,98.39,98.4,87153.0,80.0579,80.0904,79.9441,79.9523,87153.0
2017-11-07 15:40:00,98.4,98.42,98.28,98.3,122228.0,79.9523,79.9685,79.8548,79.871,122228.0
2017-11-07 15:50:00,98.3,98.43,98.29,98.4,354158.0,79.871,79.9766,79.8629,79.9523,354158.0
2017-11-08 09:30:00,98.26,98.7,98.26,98.38,81655.0,79.8385,80.196,79.8385,79.936,81655.0
2017-11-08 09:40:00,98.39,98.5,98.19,98.19,74431.0,79.9441,80.0335,79.7816,79.7816,74431.0
2017-11-08 09:50:00,98.19,98.37,98.16,98.2,29812.0,79.7816,79.9279,79.7573,79.7898,29812.0
2017-11-08 10:00:00,98.22,98.36,98.19,98.21,36545.0,79.806,79.9198,79.7816,79.7979,36545.0
2017-11-08 10:10:00,98.2,98.22,98.06,98.09,61087.0,79.7898,79.806,79.676,79.7004,61087.0
2017-11-08 10:20:00,98.11,98.11,97.89,98.04,45722.0,79.7166,79.7166,79.5379,79.6597,45722.0
2017-11-08 10:30:00,98.04,98.22,98.04,98.22,36422.0,79.6597,79.806,79.6597,79.806,36422.0
2017-11-08 10:40:00,98.2,98.25,98.07,98.14,24290.0,79.7898,79.8304,79.6841,79.741,24290.0
2017-11-08 10:50:00,98.15,98.44,98.14,98.29,25706.0,79.7491,79.9848,79.741,79.8629,25706.0
2017-11-08 11:00:00,98.32,98.44,98.22,98.29,33762.0,79.8873,79.9848,79.806,79.8629,33762.0
2017-11-08 11:10:00,98.29,98.34,98.24,98.26,30798.0,79.8629,79.9035,79.8223,79.8385,30798.0
2017-11-08 11:20:00,98.25,98.29,98.21,98.26,27008.0,79.8304,79.8629,79.7979,79.8385,27008.0
2017-11-08 11:30:00,98.27,98.35,98.18,98.24,22281.0,79.8466,79.9116,79.7735,79.8223,22281.0
2017-11-08 11:40:00,98.24,98.26,98.19,98.22,30723.0,79.8223,79.8385,79.7816,79.806,30723.0
2017-11-08 11:50:00,98.23,98.34,98.22,98.34,22066.0,79.8141,79.9035,79.806,79.9035,22066.0
2017-11-08 12:00:00,98.33,98.55,98.33,98.45,40806.0,79.8954,80.0741,79.8954,79.9929,40806.0
2017-11-08 12:10:00,98.44,98.57,98.38,98.51,31809.0,79.9848,80.0904,79.936,80.0416,31809.0
2017-11-08 12:20:00,98.51,98.63,98.45,98.63,115350.0,80.0416,80.1391,79.9929,80.1391,115350.0
2017-11-08 12:30:00,98.61,98.64,98.57,98.58,15394.0,80.1229,80.1473,80.0904,80.0985,15394.0
2017-11-08 12:40:00,98.58,98.61,98.48,98.58,25080.0,80.0985,80.1229,80.0173,80.0985,25080.0
2017-11-08 12:50:00,98.57,98.67,98.55,98.64,325658.0,80.0904,80.1716,80.0741,80.1473,325658.0
2017-11-08 13:00:00,98.65,98.76,98.62,98.67,137866.0,80.1554,80.2448,80.131,80.1716,137866.0
2017-11-08 13:10:00,98.65,98.66,98.55,98.55,23994.0,80.1554,80.1635,80.0741,80.0741,23994.0
2017-11-08 13:20:00,98.56,98.69,98.56,98.66,23256.0,80.0823,80.1879,80.0823,80.1635,23256.0
2017-11-08 13:30:00,98.65,98.65,98.33,98.4,36643.0,80.1554,80.1554,79.8954,79.9523,36643.0
2017-11-08 13:40:00,98.4,98.46,98.35,98.43,27057.0,79.9523,80.001,79.9116,79.9766,27057.0
2017-11-08 13:50:00,98.43,98.46,98.38,98.41,19689.0,79.9766,80.001,79.936,79.9604,19689.0
2017-11-08 14:00:00,98.42,98.45,98.38,98.4,28936.0,79.9685,79.9929,79.936,79.9523,28936.0
2017-11-08 14:10:00,98.4,98.47,98.4,98.46,36564.0,79.9523,80.0091,79.9523,80.001,36564.0
2017-11-08 14:20:00,98.47,98.51,98.44,98.46,57125.0,80.0091,80.0416,79.9848,80.001,57125.0
2017-11-08 14:30:00,98.46,98.54,98.46,98.48,44231.0,80.001,80.066,80.001,80.0173,44231.0
2017-11-08 14:40:00,98.49,98.51,98.43,98.48,70865.0,80.0254,80.0416,79.9766,80.0173,70865.0
2017-11-08 14:50:00,98.49,98.51,98.41,98.45,71300.0,80.0254,80.0416,79.9604,79.9929,71300.0
2017-11-08 15:00:00,98.45,98.52,98.43,98.47,70009.0,79.9929,80.0498,79.9766,80.0091,70009.0
2017-11-08 15:10:00,98.46,98.51,98.43,98.47,39587.0,80.001,80.0416,79.9766,80.0091,39587.0
2017-11-08 15:20:00,98.46,98.49,98.43,98.45,58268.0,80.001,80.0254,79.9766,79.9929,58268.0
2017-11-08 15:30:00,98.45,98.46,98.42,98.45,67474.0,79.9929,80.001,79.9685,79.9929,67474.0
2017-11-08 15:40:00,98.46,98.47,98.37,98.39,81256.0,80.001,80.0091,79.9279,79.9441,81256.0
2017-11-08 15:50:00,98.39,98.62,98.36,98.43,279828.0,79.9441,80.131,79.9198,79.9766,279828.0
2017-11-09 09:30:00,97.6,98.03,97.2,97.22,178806.0,79.3022,79.6516,78.9772,78.9935,178806.0
2017-11-09 09:40:00,97.25,97.25,96.75,96.8,96728.0,79.0179,79.0179,78.6116,78.6522,96728.0
2017-11-09 09:50:00,96.81,97.18,96.7,97.12,50207.0,78.6603,78.961,78.571,78.9122,50207.0
2017-11-09 10:00:00,97.13,97.36,97.05,97.22,220726.0,78.9204,79.1072,78.8554,78.9935,220726.0
2017-11-09 10:10:00,97.25,97.27,96.87,96.93,55927.0,79.0179,79.0341,78.7091,78.7578,55927.0
2017-11-09 10:20:00,96.94,97.05,96.92,97.01,43563.0,78.766,78.8554,78.7497,78.8228,43563.0
2017-11-09 10:30:00,97.02,97.04,96.76,96.79,122313.0,78.831,78.8472,78.6197,78.6441,122313.0
2017-11-09 10:40:00,96.78,96.85,96.72,96.78,73914.0,78.636,78.6928,78.5872,78.636,73914.0
2017-11-09 10:50:00,96.78,97.06,96.74,97.06,54544.0,78.636,78.8635,78.6035,78.8635,54544.0
2017-11-09 11:00:00,97.05,97.12,96.98,97.0,30358.0,78.8554,78.9122,78.7985,78.8147,30358.0
2017-11-09 11:10:00,97.01,97.02,96.45,96.48,205251.0,78.8228,78.831,78.3678,78.3922,205251.0
2017-11-09 11:20:00,96.48,96.53,96.24,96.46,101346.0,78.3922,78.4328,78.1972,78.376,101346.0
2017-11-09 11:30:00,96.48,96.58,96.43,96.51,74078.0,78.3922,78.4735,78.3516,78.4166,74078.0
2017-11-09 11:40:00,96.48,96.62,96.28,96.32,64726.0,78.3922,78.506,78.2297,78.2622,64726.0
2017-11-09 11:50:00,96.35,96.35,96.07,96.14,85088.0,78.2866,78.2866,78.0591,78.116,85088.0
2017-11-09 12:00:00,96.16,96.26,96.07,96.09,112780.0,78.1322,78.2135,78.0591,78.0753,112780.0
2017-11-09 12:10:00,96.09,96.12,95.75,95.89,102483.0,78.0753,78.0997,77.7991,77.9128,102483.0
2017-11-09 12:20:00,95.92,96.11,95.84,96.0,70095.0,77.9372,78.0916,77.8722,78.0022,70095.0
2017-11-09 12:30:00,96.01,96.01,95.63,95.95,92499.0,78.0103,78.0103,77.7016,77.9616,92499.0
2017-11-09 12:40:00,95.92,95.93,95.65,95.82,87714.0,77.9372,77.9453,77.7178,77.8559,87714.0
2017-11-09 12:50:00,95.82,96.09,95.77,96.06,58125.0,77.8559,78.0753,77.8153,78.051,58125.0
2017-11-09 13:00:00,96.06,96.13,95.92,96.1,64028.0,78.051,78.1078,77.9372,78.0835,64028.0
2017-11-09 13:10:00,96.1,96.44,96.07,96.41,36804.0,78.0835,78.3597,78.0591,78.3353,36804.0
2017-11-09 13:20:00,96.38,96.5,96.32,96.38,42603.0,78.311,78.4085,78.2622,78.311,42603.0
2017-11-09 13:30:00,96.4,96.56,96.39,96.45,46061.0,78.3272,78.4572,78.3191,78.3678,46061.0
2017-11-09 13:40:00,96.45,96.58,96.41,96.55,35974.0,78.3678,78.4735,78.3353,78.4491,35974.0
2017-11-09 13:50:00,96.55,96.58,96.44,96.57,46270.0,78.4491,78.4735,78.3597,78.4653,46270.0
2017-11-09 14:00:00,96.57,96.82,96.56,96.76,67812.0,78.4653,78.6685,78.4572,78.6197,67812.0
2017-11-09 14:10:00,96.76,96.91,96.66,96.87,50511.0,78.6197,78.7416,78.5385,78.7091,50511.0
2017-11-09 14:20:00,96.85,96.89,96.74,96.78,77147.0,78.6928,78.7253,78.6035,78.636,77147.0
2017-11-09 14:30:00,96.78,96.9,96.76,96.83,51328.0,78.636,78.7335,78.6197,78.6766,51328.0
2017-11-09 14:40:00,96.83,96.93,96.7,96.89,44479.0,78.6766,78.7578,78.571,78.7253,44479.0
2017-11-09 14:50:00,96.9,96.93,96.86,96.87,38056.0,78.7335,78.7578,78.701,78.7091,38056.0
2017-11-09 15:00:00,96.86,96.92,96.74,96.83,55566.0,78.701,78.7497,78.6035,78.6766,55566.0
2017-11-09 15:10:00,96.84,96.91,96.71,96.78,89350.0,78.6847,78.7416,78.5791,78.636,89350.0
2017-11-09 15:20:00,96.77,96.82,96.67,96.72,108569.0,78.6278,78.6685,78.5466,78.5872,108569.0
2017-11-09 15:30:00,96.75,96.99,96.72,96.98,141309.0,78.6116,78.8066,78.5872,78.7985,141309.0
2017-11-09 15:40:00,96.98,97.13,96.93,97.05,129415.0,78.7985,78.9204,78.7578,78.8554,129415.0
2017-11-09 15:50:00,97.06,97.14,97.0,97.05,182171.0,78.8635,78.9285,78.8147,78.8554,182171.0
2017-11-10 09:30:00,96.61,96.96,96.4,96.93,172438.0,78.4978,78.7822,78.3272,78.7578,172438.0
2017-11-10 09:40:00,96.94,97.0,96.6,96.79,68757.0,78.766,78.8147,78.4897,78.6441,68757.0
2017-11-10 09:50:00,96.84,96.86,96.58,96.7,49405.0,78.6847,78.701,78.4735,78.571,49405.0
2017-11-10 10:00:00,96.71,96.87,96.55,96.59,63046.0,78.5791,78.7091,78.4491,78.4816,63046.0
2017-11-10 10:10:00,96.55,97.02,96.55,96.96,46691.0,78.4491,78.831,78.4491,78.7822,46691.0
2017-11-10 10:20:00,96.96,96.99,96.72,96.74,41575.0,78.7822,78.8066,78.5872,78.6035,41575.0
2017-11-10 10:30:00,96.74,96.81,96.53,96.57,40395.0,78.6035,78.6603,78.4328,78.4653,40395.0
2017-11-10 10:40:00,96.56,96.64,96.45,96.52,55049.0,78.4572,78.5222,78.3678,78.4247,55049.0
2017-11-10 10:50:00,96.54,96.65,96.46,96.62,54730.0,78.441,78.5303,78.376,78.506,54730.0
2017-11-10 11:00:00,96.62,96.79,96.54,96.7,145903.0,78.506,78.6441,78.441,78.571,145903.0
2017-11-10 11:10:00,96.69,96.71,96.59,96.6,53153.0,78.5628,78.5791,78.4816,78.4897,53153.0
2017-11-10 11:20:00,96.6,96.63,96.52,96.57,41672.0,78.4897,78.5141,78.4247,78.4653,41672.0
2017-11-10 11:30:00,96.57,96.67,96.53,96.64,47287.0,78.4653,78.5466,78.4328,78.5222,47287.0
2017-11-10 11:40:00,96.65,96.73,96.59,96.73,40925.0,78.5303,78.5953,78.4816,78.5953,40925.0
2017-11-10 11:50:00,96.72,96.77,96.68,96.68,40921.0,78.5872,78.6278,78.5547,78.5547,40921.0
2017-11-10 12:00:00,96.68,96.74,96.6,96.73,26298.0,78.5547,78.6035,78.4897,78.5953,26298.0
2017-11-10 12:10:00,96.74,96.83,96.72,96.8,48771.0,78.6035,78.6766,78.5872,78.6522,48771.0
2017-11-10 12:20:00,96.78,96.82,96.73,96.79,24834.0,78.636,78.6685,78.5953,78.6441,24834.0
2017-11-10 12:30:00,96.77,96.8,96.69,96.75,64670.0,78.6278,78.6522,78.5628,78.6116,64670.0
2017-11-10 12:40:00,96.74,96.88,96.73,96.82,24485.0,78.6035,78.7172,78.5953,78.6685,24485.0
2017-11-10 12:50:00,96.82,96.87,96.72,96.75,51520.0,78.6685,78.7091,78.5872,78.6116,51520.0
2017-11-10 13:00:00,96.77,96.84,96.7,96.84,22206.0,78.6278,78.6847,78.571,78.6847,22206.0
2017-11-10 13:10:00,96.84,96.99,96.83,96.95,20406.0,78.6847,78.8066,78.6766,78.7741,20406.0
2017-11-10 13:20:00,96.95,97.02,96.91,96.93,25813.0,78.7741,78.831,78.7416,78.7578,25813.0
2017-11-10 13:30:00,96.92,96.97,96.89,96.91,25470.0,78.7497,78.7903,78.7253,78.7416,25470.0
2017-11-10 13:40:00,96.9,96.94,96.82,96.83,23938.0,78.7335,78.766,78.6685,78.6766,23938.0
2017-11-10 13:50:00,96.81,96.9,96.81,96.88,20466.0,78.6603,78.7335,78.6603,78.7172,20466.0
2017-11-10 14:00:00,96.87,96.97,96.87,96.89,27918.0,78.7091,78.7903,78.7091,78.7253,27918.0
2017-11-10 14:10:00,96.89,97.0,96.88,96.95,35365.0,78.7253,78.8147,78.7172,78.7741,35365.0
2017-11-10 14:20:00,96.95,96.97,96.84,96.88,35103.0,78.7741,78.7903,78.6847,78.7172,35103.0
2017-11-10 14:30:00,96.86,96.9,96.83,96.89,30269.0,78.701,78.7335,78.6766,78.7253,30269.0
2017-11-10 14:40:00,96.91,96.94,96.86,96.92,37646.0,78.7416,78.766,78.701,78.7497,37646.0
2017-11-10 14:50:00,96.91,96.96,96.85,96.94,37265.0,78.7416,78.7822,78.6928,78.766,37265.0
2017-11-10 15:00:00,96.94,97.02,96.88,96.92,42831.0,78.766,78.831,78.7172,78.7497,42831.0
2017-11-10 15:10:00,96.91,96.96,96.88,96.95,40167.0,78.7416,78.7822,78.7172,78.7741,40167.0
2017-11-10 15:20:00,96.94,96.97,96.9,96.91,37810.0,78.766,78.7903,78.7335,78.7416,37810.0
2017-11-10 15:30:00,96.91,96.96,96.83,96.86,74111.0,78.7416,78.7822,78.6766,78.701,74111.0
2017-11-10 15:40:00,96.87,96.9,96.77,96.9,72300.0,78.7091,78.7335,78.6278,78.7335,72300.0
2017-11-10 15:50:00,96.89,97.05,96.87,96.94,274321.0,78.7253,78.8554,78.7091,78.766,274321.0
2017-11-13 09:30:00,96.4,96.89,96.35,96.8,93291.0,78.3272,78.7253,78.2866,78.6522,93291.0
2017-11-13 09:40:00,96.83,96.92,96.76,96.81,23749.0,78.6766,78.7497,78.6197,78.6603,23749.0
2017-11-13 09:50:00,96.82,96.92,96.68,96.91,35765.0,78.6685,78.7497,78.5547,78.7416,35765.0
2017-11-13 10:00:00,96.9,97.12,96.8,97.09,39366.0,78.7335,78.9122,78.6522,78.8879,39366.0
2017-11-13 10:10:00,97.09,97.24,97.01,97.1,70929.0,78.8879,79.0097,78.8228,78.896,70929.0
2017-11-13 10:20:00,97.09,97.26,97.04,97.21,23096.0,78.8879,79.026,78.8472,78.9854,23096.0
2017-11-13 10:30:00,97.21,97.24,97.01,97.06,33572.0,78.9854,79.0097,78.8228,78.8635,33572.0
2017-11-13 10:40:00,97.04,97.16,96.99,97.15,19564.0,78.8472,78.9447,78.8066,78.9366,19564.0
2017-11-13 10:50:00,97.16,97.21,97.06,97.19,28454.0,78.9447,78.9854,78.8635,78.9691,28454.0
2017-11-13 11:00:00,97.18,97.19,97.05,97.15,25035.0,78.961,78.9691,78.8554,78.9366,25035.0
2017-11-13 11:10:00,97.17,97.29,97.15,97.29,25356.0,78.9529,79.0504,78.9366,79.0504,25356.0
2017-11-13 11:20:00,97.27,97.27,97.12,97.12,25428.0,79.0341,79.0341,78.9122,78.9122,25428.0
2017-11-13 11:30:00,97.15,97.2,97.13,97.18,25210.0,78.9366,78.9772,78.9204,78.961,25210.0
2017-11-13 11:40:00,97.17,97.21,97.14,97.18,17223.0,78.9529,78.9854,78.9285,78.961,17223.0
2017-11-13 11:50:00,97.19,97.23,97.16,97.2,18263.0,78.9691,79.0016,78.9447,78.9772,18263.0
2017-11-13 12:00:00,97.2,97.23,97.17,97.22,22979.0,78.9772,79.0016,78.9529,78.9935,22979.0
2017-11-13 12:10:00,97.23,97.23,97.13,97.17,20145.0,79.0016,79.0016,78.9204,78.9529,20145.0
2017-11-13 12:20:00,97.17,97.17,97.04,97.16,36317.0,78.9529,78.9529,78.8472,78.9447,36317.0
2017-11-13 12:30:00,97.15,97.19,97.06,97.06,24241.0,78.9366,78.9691,78.8635,78.8635,24241.0
2017-11-13 12:40:00,97.06,97.12,96.99,97.0,31231.0,78.8635,78.9122,78.8066,78.8147,31231.0
2017-11-13 12:50:00,96.99,97.06,96.97,97.04,22565.0,78.8066,78.8635,78.7903,78.8472,22565.0
2017-11-13 13:00:00,97.03,97.07,96.94,96.98,19567.0,78.8391,78.8716,78.766,78.7985,19567.0
2017-11-13 13:10:00,96.98,97.03,96.97,97.03,26440.0,78.7985,78.8391,78.7903,78.8391,26440.0
2017-11-13 13:20:00,97.02,97.1,97.02,97.02,24092.0,78.831,78.896,78.831,78.831,24092.0
2017-11-13 13:30:00,96.99,97.14,96.98,97.1,22355.0,78.8066,78.9285,78.7985,78.896,22355.0
2017-11-13 13:40:00,97.1,97.13,97.04,97.09,31991.0,78.896,78.9204,78.8472,78.8879,31991.0
2017-11-13 13:50:00,97.1,97.14,97.07,97.12,28822.0,78.896,78.9285,78.8716,78.9122,28822.0
2017-11-13 14:00:00,97.13,97.18,97.12,97.16,25357.0,78.9204,78.961,78.9122,78.9447,25357.0
2017-11-13 14:10:00,97.16,97.21,97.09,97.19,32629.0,78.9447,78.9854,78.8879,78.9691,32629.0
2017-11-13 14:20:00,97.19,97.21,97.14,97.14,37811.0,78.9691,78.9854,78.9285,78.9285,37811.0
2017-11-13 14:30:00,97.13,97.16,97.12,97.14,32476.0,78.9204,78.9447,78.9122,78.9285,32476.0
2017-11-13 14:40:00,97.14,97.17,97.13,97.13,45631.0,78.9285,78.9529,78.9204,78.9204,45631.0
2017-11-13 14:50:00,97.13,97.14,97.08,97.1,39627.0,78.9204,78.9285,78.8797,78.896,39627.0
2017-11-13 15:00:00,97.09,97.13,97.06,97.13,30622.0,78.8879,78.9204,78.8635,78.9204,30622.0
2017-11-13 15:10:00,97.14,97.18,97.12,97.14,55082.0,78.9285,78.961,78.9122,78.9285,55082.0
2017-11-13 15:20:00,97.15,97.15,97.04,97.07,55670.0,78.9366,78.9366,78.8472,78.8716,55670.0
2017-11-13 15:30:00,97.06,97.1,96.97,96.98,76330.0,78.8635,78.896,78.7903,78.7985,76330.0
2017-11-13 15:40:00,96.98,96.99,96.91,96.94,88885.0,78.7985,78.8066,78.7416,78.766,88885.0
2017-11-13 15:50:00,96.95,97.08,96.92,97.03,238674.0,78.7741,78.8797,78.7497,78.8391,238674.0
2017-11-14 09:30:00,96.7,97.23,96.56,96.83,95441.0,78.571,79.0016,78.4572,78.6766,95441.0
2017-11-14 09:40:00,96.81,96.88,96.68,96.73,90160.0,78.6603,78.7172,78.5547,78.5953,90160.0
2017-11-14 09:50:00,96.75,96.92,96.56,96.57,215045.0,78.6116,78.7497,78.4572,78.4653,215045.0
2017-11-14 10:00:00,96.55,96.62,96.35,96.57,86063.0,78.4491,78.506,78.2866,78.4653,86063.0
2017-11-14 10:10:00,96.55,96.8,96.54,96.77,52831.0,78.4491,78.6522,78.441,78.6278,52831.0
2017-11-14 10:20:00,96.79,96.8,96.69,96.72,93639.0,78.6441,78.6522,78.5628,78.5872,93639.0
2017-11-14 10:30:00,96.71,96.92,96.55,96.86,37727.0,78.5791,78.7497,78.4491,78.701,37727.0
2017-11-14 10:40:00,96.87,96.88,96.73,96.79,34567.0,78.7091,78.7172,78.5953,78.6441,34567.0
2017-11-14 10:50:00,96.8,96.87,96.75,96.77,41663.0,78.6522,78.7091,78.6116,78.6278,41663.0
2017-11-14 11:00:00,96.78,96.83,96.71,96.73,31938.0,78.636,78.6766,78.5791,78.5953,31938.0
2017-11-14 11:10:00,96.71,96.82,96.71,96.73,35553.0,78.5791,78.6685,78.5791,78.5953,35553.0
2017-11-14 11:20:00,96.74,96.77,96.69,96.74,28573.0,78.6035,78.6278,78.5628,78.6035,28573.0
2017-11-14 11:30:00,96.73,96.86,96.72,96.78,41912.0,78.5953,78.701,78.5872,78.636,41912.0
2017-11-14 11:40:00,96.8,96.82,96.67,96.73,33593.0,78.6522,78.6685,78.5466,78.5953,33593.0
2017-11-14 11:50:00,96.71,96.83,96.69,96.77,50530.0,78.5791,78.6766,78.5628,78.6278,50530.0
2017-11-14 12:00:00,96.77,96.81,96.68,96.68,39671.0,78.6278,78.6603,78.5547,78.5547,39671.0
2017-11-14 12:10:00,96.68,96.79,96.68,96.78,27342.0,78.5547,78.6441,78.5547,78.636,27342.0
2017-11-14 12:20:00,96.77,96.78,96.69,96.72,31545.0,78.6278,78.636,78.5628,78.5872,31545.0
2017-11-14 12:30:00,96.71,96.77,96.69,96.74,22151.0,78.5791,78.6278,78.5628,78.6035,22151.0
2017-11-14 12:40:00,96.74,96.77,96.63,96.68,28900.0,78.6035,78.6278,78.5141,78.5547,28900.0
2017-11-14 12:50:00,96.69,96.7,96.36,96.49,66279.0,78.5628,78.571,78.2947,78.4003,66279.0
2017-11-14 13:00:00,96.46,96.51,96.36,96.47,24618.0,78.376,78.4166,78.2947,78.3841,24618.0
2017-11-14 13:10:00,96.47,96.55,96.41,96.54,32642.0,78.3841,78.4491,78.3353,78.441,32642.0
2017-11-14 13:20:00,96.56,96.65,96.54,96.62,17400.0,78.4572,78.5303,78.441,78.506,17400.0
2017-11-14 13:30:00,96.63,96.7,96.58,96.67,25829.0,78.5141,78.571,78.4735,78.5466,25829.0
2017-11-14 13:40:00,96.68,96.75,96.67,96.75,31831.0,78.5547,78.6116,78.5466,78.6116,31831.0
2017-11-14 13:50:00,96.74,96.75,96.64,96.73,63961.0,78.6035,78.6116,78.5222,78.5953,63961.0
2017-11-14 14:00:00,96.72,96.78,96.68,96.78,29816.0,78.5872,78.636,78.5547,78.636,29816.0
2017-11-14 14:10:00,96.77,96.87,96.76,96.84,22367.0,78.6278,78.7091,78.6197,78.6847,22367.0
2017-11-14 14:20:00,96.86,96.86,96.77,96.78,36128.0,78.701,78.701,78.6278,78.636,36128.0
2017-11-14 14:30:00,96.78,96.8,96.63,96.75,79135.0,78.636,78.6522,78.5141,78.6116,79135.0
2017-11-14 14:40:00,96.74,96.82,96.73,96.76,34188.0,78.6035,78.6685,78.5953,78.6197,34188.0
2017-11-14 14:50:00,96.77,96.82,96.71,96.73,60683.0,78.6278,78.6685,78.5791,78.5953,60683.0
2017-11-14 15:00:00,96.73,96.83,96.72,96.76,44585.0,78.5953,78.6766,78.5872,78.6197,44585.0
2017-11-14 15:10:00,96.76,96.91,96.74,96.91,39998.0,78.6197,78.7416,78.6035,78.7416,39998.0
2017-11-14 15:20:00,96.92,96.95,96.86,96.87,36489.0,78.7497,78.7741,78.701,78.7091,36489.0
2017-11-14 15:30:00,96.87,96.89,96.79,96.79,65994.0,78.7091,78.7253,78.6441,78.6441,65994.0
2017-11-14 15:40:00,96.78,96.87,96.75,96.85,76121.0,78.636,78.7091,78.6116,78.6928,76121.0
2017-11-14 15:50:00,96.87,97.0,96.86,96.95,202835.0,78.7091,78.8147,78.701,78.7741,202835.0
2017-11-15 09:30:00,96.63,96.9,96.41,96.47,128359.0,78.5141,78.7335,78.3353,78.3841,128359.0
2017-11-15 09:40:00,96.51,96.65,96.36,96.39,57819.0,78.4166,78.5303,78.2947,78.3191,57819.0
2017-11-15 09:50:00,96.39,96.46,96.28,96.39,48067.0,78.3191,78.376,78.2297,78.3191,48067.0
2017-11-15 10:00:00,96.38,96.62,96.34,96.62,49954.0,78.311,78.506,78.2785,78.506,49954.0
2017-11-15 10:10:00,96.61,96.79,96.61,96.76,57215.0,78.4978,78.6441,78.4978,78.6197,57215.0
2017-11-15 10:20:00,96.75,96.91,96.71,96.79,44484.0,78.6116,78.7416,78.5791,78.6441,44484.0
2017-11-15 10:30:00,96.78,97.04,96.76,97.0,92327.0,78.636,78.8472,78.6197,78.8147,92327.0
2017-11-15 10:40:00,97.01,97.17,97.0,97.16,81117.0,78.8228,78.9529,78.8147,78.9447,81117.0
2017-11-15 10:50:00,97.16,97.48,97.16,97.48,163253.0,78.9447,79.2047,78.9447,79.2047,163253.0
2017-11-15 11:00:00,97.49,97.73,97.49,97.73,153275.0,79.2129,79.4079,79.2129,79.4079,153275.0
2017-11-15 11:10:00,97.73,97.84,97.66,97.79,85889.0,79.4079,79.4972,79.351,79.4566,85889.0
2017-11-15 11:20:00,97.78,97.95,97.73,97.87,62245.0,79.4485,79.5866,79.4079,79.5216,62245.0
2017-11-15 11:30:00,97.86,98.03,97.84,97.99,158548.0,79.5135,79.6516,79.4972,79.6191,158548.0
2017-11-15 11:40:00,97.98,98.0,97.72,97.74,71654.0,79.611,79.6272,79.3997,79.416,71654.0
2017-11-15 11:50:00,97.71,97.71,97.48,97.53,45149.0,79.3916,79.3916,79.2047,79.2454,45149.0
2017-11-15 12:00:00,97.53,97.53,97.3,97.34,30690.0,79.2454,79.2454,79.0585,79.091,30690.0
2017-11-15 12:10:00,97.31,97.42,97.31,97.32,35458.0,79.0666,79.156,79.0666,79.0747,35458.0
2017-11-15 12:20:00,97.31,97.33,97.16,97.19,43460.0,79.0666,79.0829,78.9447,78.9691,43460.0
2017-11-15 12:30:00,97.19,97.21,97.12,97.2,48642.0,78.9691,78.9854,78.9122,78.9772,48642.0
2017-11-15 12:40:00,97.2,97.21,96.93,97.03,45363.0,78.9772,78.9854,78.7578,78.8391,45363.0
2017-11-15 12:50:00,97.02,97.1,96.98,97.09,40796.0,78.831,78.896,78.7985,78.8879,40796.0
2017-11-15 13:00:00,97.08,97.08,96.88,96.98,44471.0,78.8797,78.8797,78.7172,78.7985,44471.0
2017-11-15 13:10:00,96.97,97.04,96.89,96.95,31393.0,78.7903,78.8472,78.7253,78.7741,31393.0
2017-11-15 13:20:00,96.96,97.08,96.86,96.89,44164.0,78.7822,78.8797,78.701,78.7253,44164.0
2017-11-15 13:30:00,96.93,97.2,96.93,97.19,50174.0,78.7578,78.9772,78.7578,78.9691,50174.0
2017-11-15 13:40:00,97.16,97.27,97.14,97.2,70557.0,78.9447,79.0341,78.9285,78.9772,70557.0
2017-11-15 13:50:00,97.2,97.27,97.13,97.21,69274.0,78.9772,79.0341,78.9204,78.9854,69274.0
2017-11-15 14:00:00,97.23,97.32,97.15,97.2,85616.0,79.0016,79.0747,78.9366,78.9772,85616.0
2017-11-15 14:10:00,97.19,97.26,97.12,97.14,38462.0,78.9691,79.026,78.9122,78.9285,38462.0
2017-11-15 14:20:00,97.14,97.15,96.98,96.98,22388.0,78.9285,78.9366,78.7985,78.7985,22388.0
2017-11-15 14:30:00,96.99,97.03,96.92,96.95,38778.0,78.8066,78.8391,78.7497,78.7741,38778.0
2017-11-15 14:40:00,96.97,97.03,96.94,97.03,21503.0,78.7903,78.8391,78.766,78.8391,21503.0
2017-11-15 14:50:00,97.04,97.08,96.94,96.95,19474.0,78.8472,78.8797,78.766,78.7741,19474.0
2017-11-15 15:00:00,96.95,97.07,96.95,97.06,26784.0,78.7741,78.8716,78.7741,78.8635,26784.0
2017-11-15 15:10:00,97.06,97.09,96.99,97.0,34714.0,78.8635,78.8879,78.8066,78.8147,34714.0
2017-11-15 15:20:00,97.01,97.03,96.74,96.8,50773.0,78.8228,78.8391,78.6035,78.6522,50773.0
2017-11-15 15:30:00,96.81,96.93,96.8,96.85,47780.0,78.6603,78.7578,78.6522,78.6928,47780.0
2017-11-15 15:40:00,96.84,96.86,96.73,96.76,78015.0,78.6847,78.701,78.5953,78.6197,78015.0
2017-11-15 15:50:00,96.76,96.8,96.54,96.79,237617.0,78.6197,78.6522,78.441,78.6441,237617.0
2017-11-16 09:30:00,97.07,97.49,97.05,97.3,74172.0,78.8716,79.2129,78.8554,79.0585,74172.0
2017-11-16 09:40:00,97.33,97.4,97.1,97.11,51243.0,79.0829,79.1397,78.896,78.9041,51243.0
2017-11-16 09:50:00,97.11,97.46,97.11,97.43,35766.0,78.9041,79.1885,78.9041,79.1641,35766.0
2017-11-16 10:00:00,97.41,97.8,97.41,97.78,51993.0,79.1479,79.4647,79.1479,79.4485,51993.0
2017-11-16 10:10:00,97.77,97.81,97.59,97.74,77669.0,79.4404,79.4729,79.2941,79.416,77669.0
2017-11-16 10:20:00,97.75,97.84,97.71,97.79,70340.0,79.4241,79.4972,79.3916,79.4566,70340.0
2017-11-16 10:30:00,97.8,97.97,97.69,97.93,69834.0,79.4647,79.6029,79.3754,79.5704,69834.0
2017-11-16 10:40:00,97.95,97.98,97.84,97.94,48362.0,79.5866,79.611,79.4972,79.5785,48362.0
2017-11-16 10:50:00,97.94,98.01,97.89,97.92,52845.0,79.5785,79.6354,79.5379,79.5622,52845.0
2017-11-16 11:00:00,97.95,98.03,97.93,98.01,86738.0,79.5866,79.6516,79.5704,79.6354,86738.0
2017-11-16 11:10:00,97.98,98.04,97.85,97.85,61153.0,79.611,79.6597,79.5054,79.5054,61153.0
2017-11-16 11:20:00,97.87,97.91,97.75,97.85,28163.0,79.5216,79.5541,79.4241,79.5054,28163.0
2017-11-16 11:30:00,97.84,97.92,97.84,97.88,25197.0,79.4972,79.5622,79.4972,79.5297,25197.0
2017-11-16 11:40:00,97.88,97.88,97.79,97.85,52370.0,79.5297,79.5297,79.4566,79.5054,52370.0
2017-11-16 11:50:00,97.85,97.89,97.81,97.86,41839.0,79.5054,79.5379,79.4729,79.5135,41839.0
2017-11-16 12:00:00,97.87,97.95,97.85,97.94,87853.0,79.5216,79.5866,79.5054,79.5785,87853.0
2017-11-16 12:10:00,97.94,97.94,97.79,97.92,31080.0,79.5785,79.5785,79.4566,79.5622,31080.0
2017-11-16 12:20:00,97.92,98.09,97.92,98.09,66642.0,79.5622,79.7004,79.5622,79.7004,66642.0
2017-11-16 12:30:00,98.08,98.35,98.07,98.09,98922.0,79.6922,79.9116,79.6841,79.7004,98922.0
2017-11-16 12:40:00,98.08,98.13,98.0,98.06,34027.0,79.6922,79.7329,79.6272,79.676,34027.0
2017-11-16 12:50:00,98.07,98.19,98.06,98.09,35169.0,79.6841,79.7816,79.676,79.7004,35169.0
2017-11-16 13:00:00,98.09,98.31,98.08,98.27,47039.0,79.7004,79.8791,79.6922,79.8466,47039.0
2017-11-16 13:10:00,98.28,98.29,98.17,98.2,39912.0,79.8548,79.8629,79.7654,79.7898,39912.0
2017-11-16 13:20:00,98.18,98.35,98.17,98.33,30170.0,79.7735,79.9116,79.7654,79.8954,30170.0
2017-11-16 13:30:00,98.34,98.42,98.3,98.34,41156.0,79.9035,79.9685,79.871,79.9035,41156.0
2017-11-16 13:40:00,98.35,98.49,98.34,98.48,28140.0,79.9116,80.0254,79.9035,80.0173,28140.0
2017-11-16 13:50:00,98.48,98.59,98.44,98.49,50835.0,80.0173,80.1066,79.9848,80.0254,50835.0
2017-11-16 14:00:00,98.49,98.63,98.47,98.55,52693.0,80.0254,80.1391,80.0091,80.0741,52693.0
2017-11-16 14:10:00,98.55,98.62,98.38,98.38,68819.0,80.0741,80.131,79.936,79.936,68819.0
2017-11-16 14:20:00,98.37,98.53,98.35,98.4,52267.0,79.9279,80.0579,79.9116,79.9523,52267.0
2017-11-16 14:30:00,98.39,98.44,98.34,98.44,44387.0,79.9441,79.9848,79.9035,79.9848,44387.0
2017-11-16 14:40:00,98.42,98.51,98.41,98.5,63800.0,79.9685,80.0416,79.9604,80.0335,63800.0
2017-11-16 14:50:00,98.5,98.53,98.44,98.5,69012.0,80.0335,80.0579,79.9848,80.0335,69012.0
2017-11-16 15:00:00,98.5,98.59,98.49,98.58,82369.0,80.0335,80.1066,80.0254,80.0985,82369.0
2017-11-16 15:10:00,98.58,98.63,98.54,98.58,108191.0,80.0985,80.1391,80.066,80.0985,108191.0
2017-11-16 15:20:00,98.57,98.6,98.48,98.55,75725.0,80.0904,80.1148,80.0173,80.0741,75725.0
2017-11-16 15:30:00,98.55,98.55,98.4,98.4,85684.0,80.0741,80.0741,79.9523,79.9523,85684.0
2017-11-16 15:40:00,98.4,98.49,98.32,98.34,121012.0,79.9523,80.0254,79.8873,79.9035,121012.0
2017-11-16 15:50:00,98.34,98.49,98.28,98.32,337251.0,79.9035,80.0254,79.8548,79.8873,337251.0
2017-11-17 09:30:00,98.56,98.56,98.25,98.28,270469.0,80.0823,80.0823,79.8304,79.8548,270469.0
2017-11-17 09:40:00,98.28,98.3,98.0,98.05,33345.0,79.8548,79.871,79.6272,79.6679,33345.0
2017-11-17 09:50:00,98.05,98.28,97.99,98.01,70573.0,79.6679,79.8548,79.6191,79.6354,70573.0
2017-11-17 10:00:00,98.02,98.18,97.97,98.12,44956.0,79.6435,79.7735,79.6029,79.7247,44956.0
2017-11-17 10:10:00,98.12,98.18,97.94,97.97,23778.0,79.7247,79.7735,79.5785,79.6029,23778.0
2017-11-17 10:20:00,97.95,98.13,97.91,98.09,35832.0,79.5866,79.7329,79.5541,79.7004,35832.0
2017-11-17 10:30:00,98.09,98.11,97.93,97.97,45732.0,79.7004,79.7166,79.5704,79.6029,45732.0
2017-11-17 10:40:00,97.97,98.01,97.83,97.83,46458.0,79.6029,79.6354,79.4891,79.4891,46458.0
2017-11-17 10:50:00,97.85,97.96,97.79,97.8,29127.0,79.5054,79.5947,79.4566,79.4647,29127.0
2017-11-17 11:00:00,97.8,97.82,97.74,97.79,60957.0,79.4647,79.481,79.416,79.4566,60957.0
2017-11-17 11:10:00,97.78,97.89,97.68,97.88,98601.0,79.4485,79.5379,79.3672,79.5297,98601.0
2017-11-17 11:20:00,97.88,98.08,97.86,98.07,52815.0,79.5297,79.6922,79.5135,79.6841,52815.0
2017-11-17 11:30:00,98.07,98.07,97.98,98.0,42879.0,79.6841,79.6841,79.611,79.6272,42879.0
2017-11-17 11:40:00,97.99,98.09,97.96,98.02,30028.0,79.6191,79.7004,79.5947,79.6435,30028.0
2017-11-17 11:50:00,98.02,98.1,97.98,98.07,35651.0,79.6435,79.7085,79.611,79.6841,35651.0
2017-11-17 12:00:00,98.07,98.07,97.98,98.06,25616.0,79.6841,79.6841,79.611,79.676,25616.0
2017-11-17 12:10:00,98.05,98.26,98.05,98.15,37219.0,79.6679,79.8385,79.6679,79.7491,37219.0
2017-11-17 12:20:00,98.14,98.17,98.07,98.1,36315.0,79.741,79.7654,79.6841,79.7085,36315.0
2017-11-17 12:30:00,98.09,98.09,97.99,98.08,68749.0,79.7004,79.7004,79.6191,79.6922,68749.0
2017-11-17 12:40:00,98.08,98.12,97.98,98.0,39122.0,79.6922,79.7247,79.611,79.6272,39122.0
2017-11-17 12:50:00,98.01,98.05,97.91,97.99,39939.0,79.6354,79.6679,79.5541,79.6191,39939.0
2017-11-17 13:00:00,97.98,97.99,97.82,97.89,44708.0,79.611,79.6191,79.481,79.5379,44708.0
2017-11-17 13:10:00,97.92,98.02,97.91,97.94,18728.0,79.5622,79.6435,79.5541,79.5785,18728.0
2017-11-17 13:20:00,97.94,97.98,97.93,97.96,14757.0,79.5785,79.611,79.5704,79.5947,14757.0
2017-11-17 13:30:00,97.96,97.99,97.88,97.98,26283.0,79.5947,79.6191,79.5297,79.611,26283.0
2017-11-17 13:40:00,97.99,98.01,97.95,97.98,28685.0,79.6191,79.6354,79.5866,79.611,28685.0
2017-11-17 13:50:00,97.97,98.0,97.92,98.0,38484.0,79.6029,79.6272,79.5622,79.6272,38484.0
2017-11-17 14:00:00,98.0,98.03,97.95,98.03,27069.0,79.6272,79.6516,79.5866,79.6516,27069.0
2017-11-17 14:10:00,98.03,98.05,97.92,97.93,45377.0,79.6516,79.6679,79.5622,79.5704,45377.0
2017-11-17 14:20:00,97.94,98.0,97.91,97.99,26495.0,79.5785,79.6272,79.5541,79.6191,26495.0
2017-11-17 14:30:00,98.0,98.04,97.88,97.9,32446.0,79.6272,79.6597,79.5297,79.546,32446.0
2017-11-17 14:40:00,97.89,97.93,97.79,97.92,27769.0,79.5379,79.5704,79.4566,79.5622,27769.0
2017-11-17 14:50:00,97.92,97.97,97.9,97.97,25665.0,79.5622,79.6029,79.546,79.6029,25665.0
2017-11-17 15:00:00,97.97,97.97,97.91,97.92,26066.0,79.6029,79.6029,79.5541,79.5622,26066.0
2017-11-17 15:10:00,97.92,97.92,97.81,97.85,85908.0,79.5622,79.5622,79.4729,79.5054,85908.0
2017-11-17 15:20:00,97.84,97.85,97.77,97.78,39317.0,79.4972,79.5054,79.4404,79.4485,39317.0
2017-11-17 15:30:00,97.77,97.78,97.7,97.72,57793.0,79.4404,79.4485,79.3835,79.3997,57793.0
2017-11-17 15:40:00,97.72,97.73,97.61,97.69,111591.0,79.3997,79.4079,79.3104,79.3754,111591.0
2017-11-17 15:50:00,97.7,97.84,97.7,97.73,235610.0,79.3835,79.4972,79.3835,79.4079,235610.0
2017-11-20 09:30:00,97.81,98.25,97.8,98.2,102444.0,79.4729,79.8304,79.4647,79.7898,102444.0
2017-11-20 09:40:00,98.19,98.23,97.99,98.07,277021.0,79.7816,79.8141,79.6191,79.6841,277021.0
2017-11-20 09:50:00,98.09,98.19,97.87,98.07,64799.0,79.7004,79.7816,79.5216,79.6841,64799.0
2017-11-20 10:00:00,98.09,98.49,98.04,98.4,80182.0,79.7004,80.0254,79.6597,79.9523,80182.0
2017-11-20 10:10:00,98.41,98.43,98.2,98.3,28725.0,79.9604,79.9766,79.7898,79.871,28725.0
2017-11-20 10:20:00,98.31,98.51,98.29,98.46,124418.0,79.8791,80.0416,79.8629,80.001,124418.0
2017-11-20 10:30:00,98.45,98.65,98.41,98.55,34625.0,79.9929,80.1554,79.9604,80.0741,34625.0
2017-11-20 10:40:00,98.52,98.68,98.45,98.6,55948.0,80.0498,80.1798,79.9929,80.1148,55948.0
2017-11-20 10:50:00,98.6,98.64,98.54,98.58,33731.0,80.1148,80.1473,80.066,80.0985,33731.0
2017-11-20 11:00:00,98.58,98.62,98.53,98.57,40710.0,80.0985,80.131,80.0579,80.0904,40710.0
2017-11-20 11:10:00,98.57,98.66,98.57,98.6,22346.0,80.0904,80.1635,80.0904,80.1148,22346.0
2017-11-20 11:20:00,98.61,98.67,98.6,98.62,23669.0,80.1229,80.1716,80.1148,80.131,23669.0
2017-11-20 11:30:00,98.61,98.66,98.55,98.66,45801.0,80.1229,80.1635,80.0741,80.1635,45801.0
2017-11-20 11:40:00,98.66,98.72,98.55,98.61,44504.0,80.1635,80.2123,80.0741,80.1229,44504.0
2017-11-20 11:50:00,98.61,98.75,98.56,98.71,27088.0,80.1229,80.2366,80.0823,80.2041,27088.0
2017-11-20 12:00:00,98.73,98.84,98.7,98.8,42073.0,80.2204,80.3098,80.196,80.2773,42073.0
2017-11-20 12:10:00,98.81,98.84,98.77,98.79,35668.0,80.2854,80.3098,80.2529,80.2691,35668.0
2017-11-20 12:20:00,98.79,98.79,98.6,98.65,24622.0,80.2691,80.2691,80.1148,80.1554,24622.0
2017-11-20 12:30:00,98.64,98.69,98.56,98.61,24633.0,80.1473,80.1879,80.0823,80.1229,24633.0
2017-11-20 12:40:00,98.62,98.67,98.58,98.6,18996.0,80.131,80.1716,80.0985,80.1148,18996.0
2017-11-20 12:50:00,98.6,98.62,98.49,98.55,145772.0,80.1148,80.131,80.0254,80.0741,145772.0
2017-11-20 13:00:00,98.52,98.75,98.52,98.72,27939.0,80.0498,80.2366,80.0498,80.2123,27939.0
2017-11-20 13:10:00,98.72,98.85,98.68,98.82,42555.0,80.2123,80.3179,80.1798,80.2935,42555.0
2017-11-20 13:20:00,98.82,98.92,98.82,98.88,34595.0,80.2935,80.3748,80.2935,80.3423,34595.0
2017-11-20 13:30:00,98.86,98.9,98.83,98.85,22875.0,80.326,80.3585,80.3016,80.3179,22875.0
2017-11-20 13:40:00,98.85,98.85,98.76,98.76,72974.0,80.3179,80.3179,80.2448,80.2448,72974.0
2017-11-20 13:50:00,98.78,98.81,98.7,98.72,32841.0,80.261,80.2854,80.196,80.2123,32841.0
2017-11-20 14:00:00,98.71,98.74,98.6,98.65,27240.0,80.2041,80.2285,80.1148,80.1554,27240.0
2017-11-20 14:10:00,98.63,98.64,98.4,98.4,31288.0,80.1391,80.1473,79.9523,79.9523,31288.0
2017-11-20 14:20:00,98.4,98.54,98.4,98.53,27342.0,79.9523,80.066,79.9523,80.0579,27342.0
2017-11-20 14:30:00,98.53,98.62,98.5,98.6,25740.0,80.0579,80.131,80.0335,80.1148,25740.0
2017-11-20 14:40:00,98.59,98.6,98.52,98.57,24225.0,80.1066,80.1148,80.0498,80.0904,24225.0
2017-11-20 14:50:00,98.56,98.59,98.43,98.43,20606.0,80.0823,80.1066,79.9766,79.9766,20606.0
2017-11-20 15:00:00,98.47,98.61,98.45,98.58,28699.0,80.0091,80.1229,79.9929,80.0985,28699.0
2017-11-20 15:10:00,98.58,98.58,98.41,98.43,36697.0,80.0985,80.0985,79.9604,79.9766,36697.0
2017-11-20 15:20:00,98.42,98.49,98.41,98.48,62145.0,79.9685,80.0254,79.9604,80.0173,62145.0
2017-11-20 15:30:00,98.48,98.55,98.37,98.37,52608.0,80.0173,80.0741,79.9279,79.9279,52608.0
2017-11-20 15:40:00,98.37,98.46,98.37,98.43,95119.0,79.9279,80.001,79.9279,79.9766,95119.0
2017-11-20 15:50:00,98.42,98.44,98.21,98.27,323069.0,79.9685,79.9848,79.7979,79.8466,323069.0
2017-11-21 09:30:00,98.75,99.27,98.65,99.16,105964.0,80.2366,80.6592,80.1554,80.5698,105964.0
2017-11-21 09:40:00,99.13,99.48,99.06,99.33,128884.0,80.5454,80.8298,80.4885,80.7079,128884.0
2017-11-21 09:50:00,99.35,99.65,99.3,99.5,97857.0,80.7242,80.9679,80.6835,80.846,97857.0
2017-11-21 10:00:00,99.5,99.53,99.33,99.42,98802.0,80.846,80.8704,80.7079,80.781,98802.0
2017-11-21 10:10:00,99.42,99.49,99.33,99.34,61146.0,80.781,80.8379,80.7079,80.716,61146.0
2017-11-21 10:20:00,99.31,99.39,99.26,99.33,62555.0,80.6917,80.7567,80.651,80.7079,62555.0
2017-11-21 10:30:00,99.35,99.35,99.03,99.04,59515.0,80.7242,80.7242,80.4641,80.4723,59515.0
2017-11-21 10:40:00,99.04,99.22,98.94,99.22,85224.0,80.4723,80.6185,80.391,80.6185,85224.0
2017-11-21 10:50:00,99.22,99.46,99.19,99.31,66593.0,80.6185,80.8135,80.5941,80.6917,66593.0
2017-11-21 11:00:00,99.31,99.49,99.23,99.26,49376.0,80.6917,80.8379,80.6267,80.651,49376.0
2017-11-21 11:10:00,99.27,99.27,99.16,99.2,35479.0,80.6592,80.6592,80.5698,80.6023,35479.0
2017-11-21 11:20:00,99.21,99.23,99.08,99.12,64343.0,80.6104,80.6267,80.5048,80.5373,64343.0
2017-11-21 11:30:00,99.1,99.21,99.09,99.2,65318.0,80.521,80.6104,80.5129,80.6023,65318.0
2017-11-21 11:40:00,99.21,99.21,99.11,99.19,42840.0,80.6104,80.6104,80.5291,80.5941,42840.0
2017-11-21 11:50:00,99.19,99.22,99.14,99.19,48644.0,80.5941,80.6185,80.5535,80.5941,48644.0
2017-11-21 12:00:00,99.19,99.23,99.1,99.16,46594.0,80.5941,80.6267,80.521,80.5698,46594.0
2017-11-21 12:10:00,99.17,99.17,99.03,99.09,58576.0,80.5779,80.5779,80.4641,80.5129,58576.0
2017-11-21 12:20:00,99.1,99.17,99.02,99.09,47613.0,80.521,80.5779,80.456,80.5129,47613.0
2017-11-21 12:30:00,99.06,99.18,99.05,99.15,53035.0,80.4885,80.586,80.4804,80.5616,53035.0
2017-11-21 12:40:00,99.16,99.22,99.09,99.11,36243.0,80.5698,80.6185,80.5129,80.5291,36243.0
2017-11-21 12:50:00,99.1,99.22,99.08,99.19,29596.0,80.521,80.6185,80.5048,80.5941,29596.0
2017-11-21 13:00:00,99.18,99.24,99.13,99.21,51124.0,80.586,80.6348,80.5454,80.6104,51124.0
2017-11-21 13:10:00,99.22,99.22,99.11,99.19,54076.0,80.6185,80.6185,80.5291,80.5941,54076.0
2017-11-21 13:20:00,99.21,99.22,99.09,99.09,57366.0,80.6104,80.6185,80.5129,80.5129,57366.0
2017-11-21 13:30:00,99.11,99.21,99.1,99.15,40811.0,80.5291,80.6104,80.521,80.5616,40811.0
2017-11-21 13:40:00,99.12,99.18,99.05,99.17,40292.0,80.5373,80.586,80.4804,80.5779,40292.0
2017-11-21 13:50:00,99.19,99.19,99.1,99.1,36692.0,80.5941,80.5941,80.521,80.521,36692.0
2017-11-21 14:00:00,99.08,99.1,99.0,99.08,59077.0,80.5048,80.521,80.4398,80.5048,59077.0
2017-11-21 14:10:00,99.08,99.13,99.02,99.1,47296.0,80.5048,80.5454,80.456,80.521,47296.0
2017-11-21 14:20:00,99.12,99.23,99.09,99.23,39985.0,80.5373,80.6267,80.5129,80.6267,39985.0
2017-11-21 14:30:00,99.23,99.33,99.18,99.33,54452.0,80.6267,80.7079,80.586,80.7079,54452.0
2017-11-21 14:40:00,99.32,99.33,99.15,99.19,78101.0,80.6998,80.7079,80.5616,80.5941,78101.0
2017-11-21 14:50:00,99.18,99.3,99.18,99.28,39053.0,80.586,80.6835,80.586,80.6673,39053.0
2017-11-21 15:00:00,99.27,99.33,99.21,99.32,49884.0,80.6592,80.7079,80.6104,80.6998,49884.0
2017-11-21 15:10:00,99.32,99.35,99.15,99.18,60661.0,80.6998,80.7242,80.5616,80.586,60661.0
2017-11-21 15:20:00,99.16,99.27,99.1,99.25,62792.0,80.5698,80.6592,80.521,80.6429,62792.0
2017-11-21 15:30:00,99.24,99.27,99.06,99.09,96244.0,80.6348,80.6592,80.4885,80.5129,96244.0
2017-11-21 15:40:00,99.1,99.15,99.04,99.06,120946.0,80.521,80.5616,80.4723,80.4885,120946.0
2017-11-21 15:50:00,99.05,99.25,99.0,99.17,411217.0,80.4804,80.6429,80.4398,80.5779,411217.0
2017-11-22 09:30:00,99.15,99.35,98.75,98.86,81032.0,80.5616,80.7242,80.2366,80.326,81032.0
2017-11-22 09:40:00,98.86,99.0,98.67,98.89,57727.0,80.326,80.4398,80.1716,80.3504,57727.0
2017-11-22 09:50:00,98.92,99.05,98.88,98.98,32651.0,80.3748,80.4804,80.3423,80.4235,32651.0
2017-11-22 10:00:00,98.96,99.07,98.88,98.98,41378.0,80.4073,80.4966,80.3423,80.4235,41378.0
2017-11-22 10:10:00,99.0,99.06,98.79,98.88,34237.0,80.4398,80.4885,80.2691,80.3423,34237.0
2017-11-22 10:20:00,98.87,98.93,98.76,98.84,27193.0,80.3341,80.3829,80.2448,80.3098,27193.0
2017-11-22 10:30:00,98.84,98.89,98.77,98.87,25047.0,80.3098,80.3504,80.2529,80.3341,25047.0
2017-11-22 10:40:00,98.88,99.0,98.84,98.88,28520.0,80.3423,80.4398,80.3098,80.3423,28520.0
2017-11-22 10:50:00,98.88,98.91,98.82,98.84,26534.0,80.3423,80.3666,80.2935,80.3098,26534.0
2017-11-22 11:00:00,98.85,98.87,98.73,98.73,37959.0,80.3179,80.3341,80.2204,80.2204,37959.0
2017-11-22 11:10:00,98.73,98.75,98.53,98.55,29874.0,80.2204,80.2366,80.0579,80.0741,29874.0
2017-11-22 11:20:00,98.54,98.57,98.47,98.56,33076.0,80.066,80.0904,80.0091,80.0823,33076.0
2017-11-22 11:30:00,98.55,98.59,98.45,98.51,33104.0,80.0741,80.1066,79.9929,80.0416,33104.0
2017-11-22 11:40:00,98.48,98.52,98.42,98.45,22508.0,80.0173,80.0498,79.9685,79.9929,22508.0
2017-11-22 11:50:00,98.46,98.53,98.37,98.4,27477.0,80.001,80.0579,79.9279,79.9523,27477.0
2017-11-22 12:00:00,98.4,98.56,98.39,98.51,24767.0,79.9523,80.0823,79.9441,80.0416,24767.0
2017-11-22 12:10:00,98.51,98.59,98.42,98.42,31168.0,80.0416,80.1066,79.9685,79.9685,31168.0
2017-11-22 12:20:00,98.42,98.54,98.38,98.52,31410.0,79.9685,80.066,79.936,80.0498,31410.0
2017-11-22 12:30:00,98.51,98.55,98.47,98.52,30710.0,80.0416,80.0741,80.0091,80.0498,30710.0
2017-11-22 12:40:00,98.54,98.63,98.49,98.56,39244.0,80.066,80.1391,80.0254,80.0823,39244.0
2017-11-22 12:50:00,98.55,98.59,98.5,98.5,20713.0,80.0741,80.1066,80.0335,80.0335,20713.0
2017-11-22 13:00:00,98.5,98.58,98.49,98.55,26164.0,80.0335,80.0985,80.0254,80.0741,26164.0
2017-11-22 13:10:00,98.55,98.6,98.49,98.5,23560.0,80.0741,80.1148,80.0254,80.0335,23560.0
2017-11-22 13:20:00,98.51,98.57,98.46,98.52,22583.0,80.0416,80.0904,80.001,80.0498,22583.0
2017-11-22 13:30:00,98.52,98.56,98.49,98.49,20654.0,80.0498,80.0823,80.0254,80.0254,20654.0
2017-11-22 13:40:00,98.51,98.51,98.4,98.48,24445.0,80.0416,80.0416,79.9523,80.0173,24445.0
2017-11-22 13:50:00,98.48,98.49,98.34,98.4,16661.0,80.0173,80.0254,79.9035,79.9523,16661.0
2017-11-22 14:00:00,98.39,98.41,98.34,98.39,27136.0,79.9441,79.9604,79.9035,79.9441,27136.0
2017-11-22 14:10:00,98.38,98.39,98.26,98.32,37926.0,79.936,79.9441,79.8385,79.8873,37926.0
2017-11-22 14:20:00,98.33,98.38,98.31,98.34,22889.0,79.8954,79.936,79.8791,79.9035,22889.0
2017-11-22 14:30:00,98.34,98.41,98.33,98.41,26287.0,79.9035,79.9604,79.8954,79.9604,26287.0
2017-11-22 14:40:00,98.41,98.56,98.41,98.49,33880.0,79.9604,80.0823,79.9604,80.0254,33880.0
2017-11-22 14:50:00,98.49,98.5,98.41,98.41,29505.0,80.0254,80.0335,79.9604,79.9604,29505.0
2017-11-22 15:00:00,98.41,98.43,98.34,98.37,38120.0,79.9604,79.9766,79.9035,79.9279,38120.0
2017-11-22 15:10:00,98.38,98.44,98.28,98.33,49862.0,79.936,79.9848,79.8548,79.8954,49862.0
2017-11-22 15:20:00,98.32,98.35,98.25,98.29,44363.0,79.8873,79.9116,79.8304,79.8629,44363.0
2017-11-22 15:30:00,98.29,98.31,98.19,98.25,67418.0,79.8629,79.8791,79.7816,79.8304,67418.0
2017-11-22 15:40:00,98.25,98.31,98.22,98.26,81062.0,79.8304,79.8791,79.806,79.8385,81062.0
2017-11-22 15:50:00,98.26,98.26,98.07,98.09,233169.0,79.8385,79.8385,79.6841,79.7004,233169.0
2017-11-24 09:30:00,98.2,98.86,98.19,98.77,130497.0,79.7898,80.326,79.7816,80.2529,130497.0
2017-11-24 09:40:00,98.75,98.93,98.71,98.77,69867.0,80.2366,80.3829,80.2041,80.2529,69867.0
2017-11-24 09:50:00,98.73,98.83,98.66,98.79,24235.0,80.2204,80.3016,80.1635,80.2691,24235.0
2017-11-24 10:00:00,98.81,99.02,98.79,98.8,39802.0,80.2854,80.456,80.2691,80.2773,39802.0
2017-11-24 10:10:00,98.82,99.02,98.8,99.02,31354.0,80.2935,80.456,80.2773,80.456,31354.0
2017-11-24 10:20:00,99.02,99.02,98.88,99.02,21154.0,80.456,80.456,80.3423,80.456,21154.0
2017-11-24 10:30:00,99.02,99.1,98.98,99.02,25812.0,80.456,80.521,80.4235,80.456,25812.0
2017-11-24 10:40:00,99.02,99.08,98.97,99.07,23970.0,80.456,80.5048,80.4154,80.4966,23970.0
2017-11-24 10:50:00,99.07,99.15,99.05,99.07,18838.0,80.4966,80.5616,80.4804,80.4966,18838.0
2017-11-24 11:00:00,99.05,99.1,99.01,99.08,31272.0,80.4804,80.521,80.4479,80.5048,31272.0
2017-11-24 11:10:00,99.09,99.09,99.0,99.04,18039.0,80.5129,80.5129,80.4398,80.4723,18039.0
2017-11-24 11:20:00,99.04,99.08,99.01,99.08,21706.0,80.4723,80.5048,80.4479,80.5048,21706.0
2017-11-24 11:30:00,99.08,99.1,99.02,99.08,24986.0,80.5048,80.521,80.456,80.5048,24986.0
2017-11-24 11:40:00,99.07,99.07,98.96,99.0,23561.0,80.4966,80.4966,80.4073,80.4398,23561.0
2017-11-24 11:50:00,99.02,99.08,99.0,99.06,14287.0,80.456,80.5048,80.4398,80.4885,14287.0
2017-11-24 12:00:00,99.07,99.14,99.05,99.12,22569.0,80.4966,80.5535,80.4804,80.5373,22569.0
2017-11-24 12:10:00,99.12,99.23,99.12,99.2,20261.0,80.5373,80.6267,80.5373,80.6023,20261.0
2017-11-24 12:20:00,99.21,99.22,99.14,99.18,19815.0,80.6104,80.6185,80.5535,80.586,19815.0
2017-11-24 12:30:00,99.2,99.26,99.17,99.24,37597.0,80.6023,80.651,80.5779,80.6348,37597.0
2017-11-24 12:40:00,99.25,99.25,99.12,99.19,49256.0,80.6429,80.6429,80.5373,80.5941,49256.0
2017-11-24 12:50:00,99.19,99.33,99.18,99.3,113093.0,80.5941,80.7079,80.586,80.6835,113093.0
2017-11-27 09:30:00,98.95,99.1,98.61,98.63,110504.0,80.3991,80.521,80.1229,80.1391,110504.0
2017-11-27 09:40:00,98.65,98.9,98.65,98.83,45986.0,80.1554,80.3585,80.1554,80.3016,45986.0
2017-11-27 09:50:00,98.84,99.05,98.81,98.98,35985.0,80.3098,80.4804,80.2854,80.4235,35985.0
2017-11-27 10:00:00,98.98,99.04,98.89,98.99,49333.0,80.4235,80.4723,80.3504,80.4316,49333.0
2017-11-27 10:10:00,98.99,99.0,98.8,98.88,33453.0,80.4316,80.4398,80.2773,80.3423,33453.0
2017-11-27 10:20:00,98.86,99.02,98.86,98.88,32979.0,80.326,80.456,80.326,80.3423,32979.0
2017-11-27 10:30:00,98.88,99.01,98.84,98.84,30777.0,80.3423,80.4479,80.3098,80.3098,30777.0
2017-11-27 10:40:00,98.86,98.98,98.83,98.95,35786.0,80.326,80.4235,80.3016,80.3991,35786.0
2017-11-27 10:50:00,98.95,99.19,98.95,99.19,44181.0,80.3991,80.5941,80.3991,80.5941,44181.0
2017-11-27 11:00:00,99.19,99.25,99.13,99.17,46557.0,80.5941,80.6429,80.5454,80.5779,46557.0
2017-11-27 11:10:00,99.17,99.24,99.07,99.13,42472.0,80.5779,80.6348,80.4966,80.5454,42472.0
2017-11-27 11:20:00,99.12,99.13,98.89,98.91,50324.0,80.5373,80.5454,80.3504,80.3666,50324.0
2017-11-27 11:30:00,98.89,98.97,98.66,98.71,46353.0,80.3504,80.4154,80.1635,80.2041,46353.0
2017-11-27 11:40:00,98.7,98.73,98.62,98.7,28095.0,80.196,80.2204,80.131,80.196,28095.0
2017-11-27 11:50:00,98.72,98.95,98.72,98.92,25595.0,80.2123,80.3991,80.2123,80.3748,25595.0
2017-11-27 12:00:00,98.92,99.0,98.9,98.93,29499.0,80.3748,80.4398,80.3585,80.3829,29499.0
2017-11-27 12:10:00,98.93,99.05,98.92,99.02,27231.0,80.3829,80.4804,80.3748,80.456,27231.0
2017-11-27 12:20:00,98.99,99.09,98.95,98.95,14520.0,80.4316,80.5129,80.3991,80.3991,14520.0
2017-11-27 12:30:00,98.96,98.98,98.84,98.88,14726.0,80.4073,80.4235,80.3098,80.3423,14726.0
2017-11-27 12:40:00,98.85,98.97,98.85,98.95,17833.0,80.3179,80.4154,80.3179,80.3991,17833.0
2017-11-27 12:50:00,98.92,98.97,98.92,98.93,10527.0,80.3748,80.4154,80.3748,80.3829,10527.0
2017-11-27 13:00:00,98.95,99.04,98.93,98.95,15530.0,80.3991,80.4723,80.3829,80.3991,15530.0
2017-11-27 13:10:00,98.94,99.0,98.91,98.94,14057.0,80.391,80.4398,80.3666,80.391,14057.0
2017-11-27 13:20:00,98.93,98.95,98.88,98.92,16271.0,80.3829,80.3991,80.3423,80.3748,16271.0
2017-11-27 13:30:00,98.91,98.95,98.8,98.85,19243.0,80.3666,80.3991,80.2773,80.3179,19243.0
2017-11-27 13:40:00,98.85,98.97,98.83,98.95,22905.0,80.3179,80.4154,80.3016,80.3991,22905.0
2017-11-27 13:50:00,98.93,98.95,98.88,98.92,15338.0,80.3829,80.3991,80.3423,80.3748,15338.0
2017-11-27 14:00:00,98.92,98.98,98.89,98.92,17255.0,80.3748,80.4235,80.3504,80.3748,17255.0
2017-11-27 14:10:00,98.91,98.93,98.81,98.91,33354.0,80.3666,80.3829,80.2854,80.3666,33354.0
2017-11-27 14:20:00,98.93,98.96,98.9,98.92,16992.0,80.3829,80.4073,80.3585,80.3748,16992.0
2017-11-27 14:30:00,98.92,98.94,98.88,98.91,22685.0,80.3748,80.391,80.3423,80.3666,22685.0
2017-11-27 14:40:00,98.91,98.96,98.87,98.89,30157.0,80.3666,80.4073,80.3341,80.3504,30157.0
2017-11-27 14:50:00,98.89,98.9,98.73,98.76,26678.0,80.3504,80.3585,80.2204,80.2448,26678.0
2017-11-27 15:00:00,98.74,98.82,98.72,98.78,38938.0,80.2285,80.2935,80.2123,80.261,38938.0
2017-11-27 15:10:00,98.78,98.84,98.71,98.72,56115.0,80.261,80.3098,80.2041,80.2123,56115.0
2017-11-27 15:20:00,98.72,98.81,98.72,98.74,46737.0,80.2123,80.2854,80.2123,80.2285,46737.0
2017-11-27 15:30:00,98.75,98.83,98.71,98.75,55593.0,80.2366,80.3016,80.2041,80.2366,55593.0
2017-11-27 15:40:00,98.75,98.76,98.61,98.65,81532.0,80.2366,80.2448,80.1229,80.1554,81532.0
2017-11-27 15:50:00,98.64,98.71,98.61,98.63,168524.0,80.1473,80.2041,80.1229,80.1391,168524.0
2017-11-28 09:30:00,99.09,99.24,98.62,98.91,170428.0,80.5129,80.6348,80.131,80.3666,170428.0
2017-11-28 09:40:00,98.95,99.21,98.92,99.07,46696.0,80.3991,80.6104,80.3748,80.4966,46696.0
2017-11-28 09:50:00,99.07,99.27,99.03,99.07,32499.0,80.4966,80.6592,80.4641,80.4966,32499.0
2017-11-28 10:00:00,99.12,99.37,99.09,99.34,72420.0,80.5373,80.7404,80.5129,80.716,72420.0
2017-11-28 10:10:00,99.36,99.5,99.32,99.46,74618.0,80.7323,80.846,80.6998,80.8135,74618.0
2017-11-28 10:20:00,99.46,99.58,99.44,99.55,45495.0,80.8135,80.911,80.7973,80.8867,45495.0
2017-11-28 10:30:00,99.55,99.59,99.21,99.29,40223.0,80.8867,80.9192,80.6104,80.6754,40223.0
2017-11-28 10:40:00,99.3,99.37,99.26,99.35,25999.0,80.6835,80.7404,80.651,80.7242,25999.0
2017-11-28 10:50:00,99.36,99.4,99.23,99.28,38111.0,80.7323,80.7648,80.6267,80.6673,38111.0
2017-11-28 11:00:00,99.28,99.35,99.23,99.33,45597.0,80.6673,80.7242,80.6267,80.7079,45597.0
2017-11-28 11:10:00,99.35,99.4,99.33,99.34,33885.0,80.7242,80.7648,80.7079,80.716,33885.0
2017-11-28 11:20:00,99.33,99.47,99.33,99.44,57145.0,80.7079,80.8217,80.7079,80.7973,57145.0
2017-11-28 11:30:00,99.44,99.53,99.32,99.46,45536.0,80.7973,80.8704,80.6998,80.8135,45536.0
2017-11-28 11:40:00,99.47,99.54,99.47,99.53,40131.0,80.8217,80.8785,80.8217,80.8704,40131.0
2017-11-28 11:50:00,99.49,99.66,99.39,99.63,54524.0,80.8379,80.976,80.7567,80.9517,54524.0
2017-11-28 12:00:00,99.62,99.7,99.56,99.61,92142.0,80.9435,81.0085,80.8948,80.9354,92142.0
2017-11-28 12:10:00,99.62,99.73,99.59,99.7,63533.0,80.9435,81.0329,80.9192,81.0085,63533.0
2017-11-28 12:20:00,99.7,99.7,99.55,99.55,78638.0,81.0085,81.0085,80.8867,80.8867,78638.0
2017-11-28 12:30:00,99.52,99.54,99.36,99.44,25935.0,80.8623,80.8785,80.7323,80.7973,25935.0
2017-11-28 12:40:00,99.46,99.5,99.38,99.39,20526.0,80.8135,80.846,80.7485,80.7567,20526.0
2017-11-28 12:50:00,99.4,99.54,99.39,99.54,15907.0,80.7648,80.8785,80.7567,80.8785,15907.0
2017-11-28 13:00:00,99.54,99.68,99.54,99.68,25373.0,80.8785,80.9923,80.8785,80.9923,25373.0
2017-11-28 13:10:00,99.68,99.69,99.55,99.55,37678.0,80.9923,81.0004,80.8867,80.8867,37678.0
2017-11-28 13:20:00,99.56,99.59,99.32,99.44,20626.0,80.8948,80.9192,80.6998,80.7973,20626.0
2017-11-28 13:30:00,99.45,99.48,99.33,99.33,20012.0,80.8054,80.8298,80.7079,80.7079,20012.0
2017-11-28 13:40:00,99.32,99.4,99.31,99.33,30356.0,80.6998,80.7648,80.6917,80.7079,30356.0
2017-11-28 13:50:00,99.3,99.34,99.07,99.1,30112.0,80.6835,80.716,80.4966,80.521,30112.0
2017-11-28 14:00:00,99.1,99.18,98.98,99.13,60109.0,80.521,80.586,80.4235,80.5454,60109.0
2017-11-28 14:10:00,99.12,99.24,99.01,99.18,27766.0,80.5373,80.6348,80.4479,80.586,27766.0
2017-11-28 14:20:00,99.19,99.27,99.1,99.18,30902.0,80.5941,80.6592,80.521,80.586,30902.0
2017-11-28 14:30:00,99.17,99.26,99.12,99.25,39994.0,80.5779,80.651,80.5373,80.6429,39994.0
2017-11-28 14:40:00,99.25,99.6,99.24,99.53,68632.0,80.6429,80.9273,80.6348,80.8704,68632.0
2017-11-28 14:50:00,99.54,99.58,99.45,99.5,45636.0,80.8785,80.911,80.8054,80.846,45636.0
2017-11-28 15:00:00,99.49,99.51,99.36,99.42,47073.0,80.8379,80.8542,80.7323,80.781,47073.0
2017-11-28 15:10:00,99.41,99.59,99.41,99.59,67790.0,80.7729,80.9192,80.7729,80.9192,67790.0
2017-11-28 15:20:00,99.59,99.6,99.35,99.39,73496.0,80.9192,80.9273,80.7242,80.7567,73496.0
2017-11-28 15:30:00,99.37,99.47,99.31,99.43,74121.0,80.7404,80.8217,80.6917,80.7892,74121.0
2017-11-28 15:40:00,99.43,99.48,99.34,99.36,100066.0,80.7892,80.8298,80.716,80.7323,100066.0
2017-11-28 15:50:00,99.36,99.49,99.27,99.48,281806.0,80.7323,80.8379,80.6592,80.8298,281806.0
2017-11-29 09:30:00,99.73,99.79,99.23,99.29,180039.0,81.0329,81.0817,80.6267,80.6754,180039.0
2017-11-29 09:40:00,99.27,99.38,99.01,99.11,90677.0,80.6592,80.7485,80.4479,80.5291,90677.0
2017-11-29 09:50:00,99.1,99.23,98.86,98.91,91891.0,80.521,80.6267,80.326,80.3666,91891.0
2017-11-29 10:00:00,98.94,98.94,98.46,98.8,98266.0,80.391,80.391,80.001,80.2773,98266.0
2017-11-29 10:10:00,98.77,98.9,97.81,98.05,110357.0,80.2529,80.3585,79.4729,79.6679,110357.0
2017-11-29 10:20:00,98.01,98.17,97.31,97.6,166516.0,79.6354,79.7654,79.0666,79.3022,166516.0
2017-11-29 10:30:00,97.61,97.83,97.23,97.66,120337.0,79.3104,79.4891,79.0016,79.351,120337.0
2017-11-29 10:40:00,97.65,97.82,97.27,97.37,73529.0,79.3429,79.481,79.0341,79.1154,73529.0
2017-11-29 10:50:00,97.37,97.44,97.1,97.13,101497.0,79.1154,79.1722,78.896,78.9204,101497.0
2017-11-29 11:00:00,97.13,97.34,97.0,97.05,88467.0,78.9204,79.091,78.8147,78.8554,88467.0
2017-11-29 11:10:00,97.05,97.52,97.02,97.2,58213.0,78.8554,79.2372,78.831,78.9772,58213.0
2017-11-29 11:20:00,97.23,97.36,96.91,96.99,71348.0,79.0016,79.1072,78.7416,78.8066,71348.0
2017-11-29 11:30:00,96.97,97.23,96.83,97.23,45967.0,78.7903,79.0016,78.6766,79.0016,45967.0
2017-11-29 11:40:00,97.26,97.27,96.8,96.96,72822.0,79.026,79.0341,78.6522,78.7822,72822.0
2017-11-29 11:50:00,96.96,97.02,96.71,96.74,90169.0,78.7822,78.831,78.5791,78.6035,90169.0
2017-11-29 12:00:00,96.77,96.85,96.56,96.65,83428.0,78.6278,78.6928,78.4572,78.5303,83428.0
2017-11-29 12:10:00,96.64,96.92,96.5,96.86,105396.0,78.5222,78.7497,78.4085,78.701,105396.0
2017-11-29 12:20:00,96.85,97.11,96.83,97.06,92203.0,78.6928,78.9041,78.6766,78.8635,92203.0
2017-11-29 12:30:00,97.07,97.19,96.97,97.18,45952.0,78.8716,78.9691,78.7903,78.961,45952.0
2017-11-29 12:40:00,97.19,97.42,97.08,97.35,132230.0,78.9691,79.156,78.8797,79.0991,132230.0
2017-11-29 12:50:00,97.31,97.42,97.09,97.15,46726.0,79.0666,79.156,78.8879,78.9366,46726.0
2017-11-29 13:00:00,97.14,97.21,97.03,97.05,41362.0,78.9285,78.9854,78.8391,78.8554,41362.0
2017-11-29 13:10:00,97.07,97.33,97.06,97.31,37100.0,78.8716,79.0829,78.8635,79.0666,37100.0
2017-11-29 13:20:00,97.3,97.54,97.28,97.53,38375.0,79.0585,79.2535,79.0422,79.2454,38375.0
2017-11-29 13:30:00,97.5,97.65,97.43,97.46,29485.0,79.221,79.3429,79.1641,79.1885,29485.0
2017-11-29 13:40:00,97.46,97.62,97.44,97.59,31819.0,79.1885,79.3185,79.1722,79.2941,31819.0
2017-11-29 13:50:00,97.59,97.6,97.27,97.31,46851.0,79.2941,79.3022,79.0341,79.0666,46851.0
2017-11-29 14:00:00,97.3,97.47,97.26,97.31,48950.0,79.0585,79.1966,79.026,79.0666,48950.0
2017-11-29 14:10:00,97.32,97.41,97.08,97.12,58199.0,79.0747,79.1479,78.8797,78.9122,58199.0
2017-11-29 14:20:00,97.13,97.26,96.82,96.99,87345.0,78.9204,79.026,78.6685,78.8066,87345.0
2017-11-29 14:30:00,96.98,97.03,96.71,96.72,89432.0,78.7985,78.8391,78.5791,78.5872,89432.0
2017-11-29 14:40:00,96.73,96.91,96.67,96.77,78702.0,78.5953,78.7416,78.5466,78.6278,78702.0
2017-11-29 14:50:00,96.77,96.84,96.63,96.63,75028.0,78.6278,78.6847,78.5141,78.5141,75028.0
2017-11-29 15:00:00,96.66,96.71,96.59,96.68,69280.0,78.5385,78.5791,78.4816,78.5547,69280.0
2017-11-29 15:10:00,96.68,96.76,96.45,96.54,91711.0,78.5547,78.6197,78.3678,78.441,91711.0
2017-11-29 15:20:00,96.53,96.85,96.52,96.81,87561.0,78.4328,78.6928,78.4247,78.6603,87561.0
2017-11-29 15:30:00,96.8,97.04,96.73,96.95,97234.0,78.6522,78.8472,78.5953,78.7741,97234.0
2017-11-29 15:40:00,96.94,97.06,96.85,97.02,143563.0,78.766,78.8635,78.6928,78.831,143563.0
2017-11-29 15:50:00,97.02,97.03,96.87,96.88,318578.0,78.831,78.8391,78.7091,78.7172,318578.0
2017-11-30 09:30:00,97.38,97.6,96.7,96.89,134330.0,79.1235,79.3022,78.571,78.7253,134330.0
2017-11-30 09:40:00,96.89,97.66,96.77,97.54,93427.0,78.7253,79.351,78.6278,79.2535,93427.0
2017-11-30 09:50:00,97.5,97.58,97.12,97.33,105677.0,79.221,79.286,78.9122,79.0829,105677.0
2017-11-30 10:00:00,97.36,97.96,97.31,97.64,94196.0,79.1072,79.5947,79.0666,79.3347,94196.0
2017-11-30 10:10:00,97.62,97.77,97.4,97.76,118678.0,79.3185,79.4404,79.1397,79.4322,118678.0
2017-11-30 10:20:00,97.74,97.78,97.54,97.69,78350.0,79.416,79.4485,79.2535,79.3754,78350.0
2017-11-30 10:30:00,97.71,97.98,97.69,97.91,87043.0,79.3916,79.611,79.3754,79.5541,87043.0
2017-11-30 10:40:00,97.91,98.04,97.8,97.9,129189.0,79.5541,79.6597,79.4647,79.546,129189.0
2017-11-30 10:50:00,97.9,98.04,97.77,97.92,67301.0,79.546,79.6597,79.4404,79.5622,67301.0
2017-11-30 11:00:00,97.98,98.43,97.93,98.19,83787.0,79.611,79.9766,79.5704,79.7816,83787.0
2017-11-30 11:10:00,98.21,98.42,98.13,98.34,121548.0,79.7979,79.9685,79.7329,79.9035,121548.0
2017-11-30 11:20:00,98.33,98.36,98.11,98.16,88372.0,79.8954,79.9198,79.7166,79.7573,88372.0
2017-11-30 11:30:00,98.15,98.21,98.03,98.09,48564.0,79.7491,79.7979,79.6516,79.7004,48564.0
2017-11-30 11:40:00,98.1,98.21,97.99,98.2,47450.0,79.7085,79.7979,79.6191,79.7898,47450.0
2017-11-30 11:50:00,98.19,98.2,97.89,98.01,64098.0,79.7816,79.7898,79.5379,79.6354,64098.0
2017-11-30 12:00:00,98.05,98.1,97.91,98.02,32421.0,79.6679,79.7085,79.5541,79.6435,32421.0
2017-11-30 12:10:00,98.04,98.22,98.04,98.15,47191.0,79.6597,79.806,79.6597,79.7491,47191.0
2017-11-30 12:20:00,98.16,98.46,98.16,98.41,42850.0,79.7573,80.001,79.7573,79.9604,42850.0
2017-11-30 12:30:00,98.42,98.47,98.15,98.21,44934.0,79.9685,80.0091,79.7491,79.7979,44934.0
2017-11-30 12:40:00,98.21,98.34,98.1,98.2,106609.0,79.7979,79.9035,79.7085,79.7898,106609.0
2017-11-30 12:50:00,98.16,98.18,97.75,97.92,91728.0,79.7573,79.7735,79.4241,79.5622,91728.0
2017-11-30 13:00:00,97.9,98.09,97.9,97.97,121510.0,79.546,79.7004,79.546,79.6029,121510.0
2017-11-30 13:10:00,97.97,98.13,97.92,97.94,41209.0,79.6029,79.7329,79.5622,79.5785,41209.0
2017-11-30 13:20:00,97.91,98.02,97.89,97.97,54958.0,79.5541,79.6435,79.5379,79.6029,54958.0
2017-11-30 13:30:00,97.98,98.01,97.86,97.93,36847.0,79.611,79.6354,79.5135,79.5704,36847.0
2017-11-30 13:40:00,97.93,98.02,97.84,98.0,32633.0,79.5704,79.6435,79.4972,79.6272,32633.0
2017-11-30 13:50:00,98.01,98.06,97.76,97.82,82248.0,79.6354,79.676,79.4322,79.481,82248.0
2017-11-30 14:00:00,97.83,97.85,97.72,97.73,76981.0,79.4891,79.5054,79.3997,79.4079,76981.0
2017-11-30 14:10:00,97.74,97.83,97.63,97.67,59878.0,79.416,79.4891,79.3266,79.3591,59878.0
2017-11-30 14:20:00,97.66,97.92,97.6,97.92,46662.0,79.351,79.5622,79.3022,79.5622,46662.0
2017-11-30 14:30:00,97.9,97.9,97.69,97.72,98426.0,79.546,79.546,79.3754,79.3997,98426.0
2017-11-30 14:40:00,97.72,97.75,97.62,97.67,74931.0,79.3997,79.4241,79.3185,79.3591,74931.0
2017-11-30 14:50:00,97.66,97.66,97.42,97.44,85474.0,79.351,79.351,79.156,79.1722,85474.0
2017-11-30 15:00:00,97.45,97.48,97.26,97.31,95004.0,79.1804,79.2047,79.026,79.0666,95004.0
2017-11-30 15:10:00,97.31,97.5,97.31,97.36,75205.0,79.0666,79.221,79.0666,79.1072,75205.0
2017-11-30 15:20:00,97.36,97.42,97.29,97.37,110225.0,79.1072,79.156,79.0504,79.1154,110225.0
2017-11-30 15:30:00,97.38,97.38,97.06,97.06,141464.0,79.1235,79.1235,78.8635,78.8635,141464.0
2017-11-30 15:40:00,97.06,97.28,97.0,97.28,207626.0,78.8635,79.0422,78.8147,79.0422,207626.0
2017-11-30 15:50:00,97.28,97.47,97.2,97.23,542807.0,79.0422,79.1966,78.9772,79.0016,542807.0
2017-12-01 09:30:00,96.54,96.93,96.53,96.59,267138.0,78.441,78.7578,78.4328,78.4816,267138.0
2017-12-01 09:40:00,96.54,96.77,95.88,96.04,116074.0,78.441,78.6278,77.9047,78.0347,116074.0
2017-12-01 09:50:00,96.04,96.34,95.95,96.31,81273.0,78.0347,78.2785,77.9616,78.2541,81273.0
2017-12-01 10:00:00,96.31,96.77,96.29,96.64,217060.0,78.2541,78.6278,78.2378,78.5222,217060.0
2017-12-01 10:10:00,96.65,97.41,96.59,97.19,77593.0,78.5303,79.1479,78.4816,78.9691,77593.0
2017-12-01 10:20:00,97.18,97.28,96.99,97.06,49481.0,78.961,79.0422,78.8066,78.8635,49481.0
2017-12-01 10:30:00,97.06,97.21,96.76,96.87,57745.0,78.8635,78.9854,78.6197,78.7091,57745.0
2017-12-01 10:40:00,96.89,97.09,96.83,97.07,42545.0,78.7253,78.8879,78.6766,78.8716,42545.0
2017-12-01 10:50:00,97.06,97.21,96.9,96.99,52121.0,78.8635,78.9854,78.7335,78.8066,52121.0
2017-12-01 11:00:00,96.98,97.1,96.53,96.76,74714.0,78.7985,78.896,78.4328,78.6197,74714.0
2017-12-01 11:10:00,96.76,96.76,95.73,96.19,235302.0,78.6197,78.6197,77.7828,78.1566,235302.0
2017-12-01 11:20:00,96.21,96.26,95.35,95.45,119172.0,78.1728,78.2135,77.4741,77.5553,119172.0
2017-12-01 11:30:00,95.4,96.06,94.72,96.03,135673.0,77.5147,78.051,76.9622,78.0266,135673.0
2017-12-01 11:40:00,96.03,96.3,95.66,95.79,124046.0,78.0266,78.246,77.7259,77.8316,124046.0
2017-12-01 11:50:00,95.76,96.08,95.52,95.8,114471.0,77.8072,78.0672,77.6122,77.8397,114471.0
2017-12-01 12:00:00,95.8,96.21,95.7,96.14,78779.0,77.8397,78.1728,77.7584,78.116,78779.0
2017-12-01 12:10:00,96.08,96.31,95.82,95.96,57861.0,78.0672,78.2541,77.8559,77.9697,57861.0
2017-12-01 12:20:00,96.0,96.1,95.87,96.05,74887.0,78.0022,78.0835,77.8966,78.0428,74887.0
2017-12-01 12:30:00,96.05,96.06,95.65,95.8,60140.0,78.0428,78.051,77.7178,77.8397,60140.0
2017-12-01 12:40:00,95.76,96.44,95.76,96.29,55767.0,77.8072,78.3597,77.8072,78.2378,55767.0
2017-12-01 12:50:00,96.3,96.67,96.29,96.64,40935.0,78.246,78.5466,78.2378,78.5222,40935.0
2017-12-01 13:00:00,96.61,96.83,96.47,96.47,49791.0,78.4978,78.6766,78.3841,78.3841,49791.0
2017-12-01 13:10:00,96.47,96.74,96.46,96.6,36161.0,78.3841,78.6035,78.376,78.4897,36161.0
2017-12-01 13:20:00,96.6,96.72,96.52,96.63,28927.0,78.4897,78.5872,78.4247,78.5141,28927.0
2017-12-01 13:30:00,96.66,96.88,96.66,96.78,41036.0,78.5385,78.7172,78.5385,78.636,41036.0
2017-12-01 13:40:00,96.77,96.79,96.53,96.69,42020.0,78.6278,78.6441,78.4328,78.5628,42020.0
2017-12-01 13:50:00,96.71,96.82,96.62,96.78,34484.0,78.5791,78.6685,78.506,78.636,34484.0
2017-12-01 14:00:00,96.79,96.89,96.63,96.75,50054.0,78.6441,78.7253,78.5141,78.6116,50054.0
2017-12-01 14:10:00,96.75,96.89,96.75,96.87,46848.0,78.6116,78.7253,78.6116,78.7091,46848.0
2017-12-01 14:20:00,96.88,97.0,96.86,96.91,58431.0,78.7172,78.8147,78.701,78.7416,58431.0
2017-12-01 14:30:00,96.9,97.05,96.75,96.8,52053.0,78.7335,78.8554,78.6116,78.6522,52053.0
2017-12-01 14:40:00,96.81,96.81,96.53,96.57,77321.0,78.6603,78.6603,78.4328,78.4653,77321.0
2017-12-01 14:50:00,96.58,96.77,96.55,96.73,73836.0,78.4735,78.6278,78.4491,78.5953,73836.0
2017-12-01 15:00:00,96.71,96.9,96.64,96.79,60985.0,78.5791,78.7335,78.5222,78.6441,60985.0
2017-12-01 15:10:00,96.8,96.81,96.65,96.71,72770.0,78.6522,78.6603,78.5303,78.5791,72770.0
2017-12-01 15:20:00,96.73,96.76,96.65,96.69,106000.0,78.5953,78.6197,78.5303,78.5628,106000.0
2017-12-01 15:30:00,96.67,97.03,96.66,97.0,131116.0,78.5466,78.8391,78.5385,78.8147,131116.0
2017-12-01 15:40:00,97.0,97.23,96.99,97.16,112116.0,78.8147,79.0016,78.8066,78.9447,112116.0
2017-12-01 15:50:00,97.18,97.33,97.1,97.13,339122.0,78.961,79.0829,78.896,78.9204,339122.0
2017-12-04 09:30:00,97.54,97.88,97.19,97.44,133014.0,79.2535,79.5297,78.9691,79.1722,133014.0
2017-12-04 09:40:00,97.42,97.65,97.15,97.19,134331.0,79.156,79.3429,78.9366,78.9691,134331.0
2017-12-04 09:50:00,97.19,97.31,96.41,96.63,90843.0,78.9691,79.0666,78.3353,78.5141,90843.0
2017-12-04 10:00:00,96.65,96.69,95.91,96.14,184286.0,78.5303,78.5628,77.9291,78.116,184286.0
2017-12-04 10:10:00,96.15,96.29,95.84,95.94,171782.0,78.1241,78.2378,77.8722,77.9534,171782.0
2017-12-04 10:20:00,95.97,96.73,95.97,96.62,85438.0,77.9778,78.5953,77.9778,78.506,85438.0
2017-12-04 10:30:00,96.64,96.64,96.24,96.47,84421.0,78.5222,78.5222,78.1972,78.3841,84421.0
2017-12-04 10:40:00,96.46,96.46,95.79,95.79,117980.0,78.376,78.376,77.8316,77.8316,117980.0
2017-12-04 10:50:00,95.81,95.98,95.54,95.86,107412.0,77.8478,77.986,77.6284,77.8884,107412.0
2017-12-04 11:00:00,95.84,96.08,95.45,95.47,96958.0,77.8722,78.0672,77.5553,77.5716,96958.0
2017-12-04 11:10:00,95.45,95.62,95.27,95.61,186610.0,77.5553,77.6934,77.4091,77.6853,186610.0
2017-12-04 11:20:00,95.61,95.96,95.59,95.83,125515.0,77.6853,77.9697,77.6691,77.8641,125515.0
2017-12-04 11:30:00,95.84,96.14,95.72,96.08,77052.0,77.8722,78.116,77.7747,78.0672,77052.0
2017-12-04 11:40:00,96.1,96.16,95.9,96.05,47253.0,78.0835,78.1322,77.9209,78.0428,47253.0
2017-12-04 11:50:00,96.05,96.54,96.0,96.46,67483.0,78.0428,78.441,78.0022,78.376,67483.0
2017-12-04 12:00:00,96.45,96.55,96.42,96.51,33162.0,78.3678,78.4491,78.3435,78.4166,33162.0
2017-12-04 12:10:00,96.49,96.63,96.41,96.51,23102.0,78.4003,78.5141,78.3353,78.4166,23102.0
2017-12-04 12:20:00,96.53,96.54,96.18,96.33,36068.0,78.4328,78.441,78.1485,78.2703,36068.0
2017-12-04 12:30:00,96.36,96.39,96.2,96.32,39042.0,78.2947,78.3191,78.1647,78.2622,39042.0
2017-12-04 12:40:00,96.36,96.53,96.34,96.51,43222.0,78.2947,78.4328,78.2785,78.4166,43222.0
2017-12-04 12:50:00,96.53,96.6,96.39,96.46,42674.0,78.4328,78.4897,78.3191,78.376,42674.0
2017-12-04 13:00:00,96.48,96.79,96.47,96.59,40446.0,78.3922,78.6441,78.3841,78.4816,40446.0
2017-12-04 13:10:00,96.61,96.71,96.49,96.49,29177.0,78.4978,78.5791,78.4003,78.4003,29177.0
2017-12-04 13:20:00,96.48,96.55,96.38,96.41,25364.0,78.3922,78.4491,78.311,78.3353,25364.0
2017-12-04 13:30:00,96.4,96.52,96.34,96.52,44699.0,78.3272,78.4247,78.2785,78.4247,44699.0
2017-12-04 13:40:00,96.49,96.79,96.48,96.62,112368.0,78.4003,78.6441,78.3922,78.506,112368.0
2017-12-04 13:50:00,96.62,96.99,96.58,96.95,61466.0,78.506,78.8066,78.4735,78.7741,61466.0
2017-12-04 14:00:00,96.95,96.96,96.7,96.72,63931.0,78.7741,78.7822,78.571,78.5872,63931.0
2017-12-04 14:10:00,96.69,96.82,96.54,96.56,54711.0,78.5628,78.6685,78.441,78.4572,54711.0
2017-12-04 14:20:00,96.55,96.62,96.27,96.41,71281.0,78.4491,78.506,78.2216,78.3353,71281.0
2017-12-04 14:30:00,96.35,96.5,96.16,96.45,59716.0,78.2866,78.4085,78.1322,78.3678,59716.0
2017-12-04 14:40:00,96.43,96.43,96.19,96.23,55547.0,78.3516,78.3516,78.1566,78.1891,55547.0
2017-12-04 14:50:00,96.25,96.41,96.21,96.33,58435.0,78.2053,78.3353,78.1728,78.2703,58435.0
2017-12-04 15:00:00,96.33,96.34,96.16,96.3,54156.0,78.2703,78.2785,78.1322,78.246,54156.0
2017-12-04 15:10:00,96.3,96.3,96.14,96.14,65810.0,78.246,78.246,78.116,78.116,65810.0
2017-12-04 15:20:00,96.14,96.42,96.14,96.34,88071.0,78.116,78.3435,78.116,78.2785,88071.0
2017-12-04 15:30:00,96.32,96.37,96.01,96.03,114690.0,78.2622,78.3028,78.0103,78.0266,114690.0
2017-12-04 15:40:00,96.03,96.21,95.98,96.03,208943.0,78.0266,78.1728,77.986,78.0266,208943.0
2017-12-04 15:50:00,96.04,96.18,95.97,95.97,366528.0,78.0347,78.1485,77.9778,77.9778,366528.0
2017-12-05 09:30:00,95.98,97.27,95.36,97.19,184310.0,77.986,79.0341,77.4822,78.9691,184310.0
2017-12-05 09:40:00,97.27,97.63,97.14,97.24,198308.0,79.0341,79.3266,78.9285,79.0097,198308.0
2017-12-05 09:50:00,97.23,97.71,97.08,97.56,157521.0,79.0016,79.3916,78.8797,79.2697,157521.0
2017-12-05 10:00:00,97.54,97.95,97.51,97.81,137380.0,79.2535,79.5866,79.2291,79.4729,137380.0
2017-12-05 10:10:00,97.81,97.9,97.53,97.73,138950.0,79.4729,79.546,79.2454,79.4079,138950.0
2017-12-05 10:20:00,97.72,97.73,97.28,97.64,87566.0,79.3997,79.4079,79.0422,79.3347,87566.0
2017-12-05 10:30:00,97.6,97.72,97.43,97.43,70154.0,79.3022,79.3997,79.1641,79.1641,70154.0
2017-12-05 10:40:00,97.41,97.9,97.41,97.9,86697.0,79.1479,79.546,79.1479,79.546,86697.0
2017-12-05 10:50:00,97.89,98.17,97.84,98.09,112263.0,79.5379,79.7654,79.4972,79.7004,112263.0
2017-12-05 11:00:00,98.12,98.42,98.12,98.37,231533.0,79.7247,79.9685,79.7247,79.9279,231533.0
2017-12-05 11:10:00,98.38,98.72,98.38,98.41,121325.0,79.936,80.2123,79.936,79.9604,121325.0
2017-12-05 11:20:00,98.4,98.45,98.19,98.25,69377.0,79.9523,79.9929,79.7816,79.8304,69377.0
2017-12-05 11:30:00,98.26,98.33,98.0,98.04,68267.0,79.8385,79.8954,79.6272,79.6597,68267.0
2017-12-05 11:40:00,98.06,98.16,97.9,98.06,86859.0,79.676,79.7573,79.546,79.676,86859.0
2017-12-05 11:50:00,98.04,98.12,97.7,97.7,176491.0,79.6597,79.7247,79.3835,79.3835,176491.0
2017-12-05 12:00:00,97.72,97.75,97.53,97.71,64144.0,79.3997,79.4241,79.2454,79.3916,64144.0
2017-12-05 12:10:00,97.7,97.76,97.64,97.75,80682.0,79.3835,79.4322,79.3347,79.4241,80682.0
2017-12-05 12:20:00,97.72,97.74,97.39,97.39,75562.0,79.3997,79.416,79.1316,79.1316,75562.0
2017-12-05 12:30:00,97.4,97.62,97.33,97.62,50153.0,79.1397,79.3185,79.0829,79.3185,50153.0
2017-12-05 12:40:00,97.65,97.65,97.43,97.43,44865.0,79.3429,79.3429,79.1641,79.1641,44865.0
2017-12-05 12:50:00,97.45,97.51,97.12,97.24,53407.0,79.1804,79.2291,78.9122,79.0097,53407.0
2017-12-05 13:00:00,97.22,97.25,97.05,97.14,46308.0,78.9935,79.0179,78.8554,78.9285,46308.0
2017-12-05 13:10:00,97.12,97.26,97.0,97.25,39987.0,78.9122,79.026,78.8147,79.0179,39987.0
2017-12-05 13:20:00,97.25,97.48,97.17,97.31,42458.0,79.0179,79.2047,78.9529,79.0666,42458.0
2017-12-05 13:30:00,97.31,97.44,97.24,97.3,50173.0,79.0666,79.1722,79.0097,79.0585,50173.0
2017-12-05 13:40:00,97.27,97.36,97.17,97.22,27650.0,79.0341,79.1072,78.9529,78.9935,27650.0
2017-12-05 13:50:00,97.23,97.26,97.01,97.18,36901.0,79.0016,79.026,78.8228,78.961,36901.0
2017-12-05 14:00:00,97.21,97.32,97.13,97.32,59911.0,78.9854,79.0747,78.9204,79.0747,59911.0
2017-12-05 14:10:00,97.28,97.3,97.05,97.05,48844.0,79.0422,79.0585,78.8554,78.8554,48844.0
2017-12-05 14:20:00,97.05,97.11,96.81,97.06,54864.0,78.8554,78.9041,78.6603,78.8635,54864.0
2017-12-05 14:30:00,97.05,97.15,96.91,96.99,55427.0,78.8554,78.9366,78.7416,78.8066,55427.0
2017-12-05 14:40:00,97.02,97.05,96.75,96.8,52759.0,78.831,78.8554,78.6116,78.6522,52759.0
2017-12-05 14:50:00,96.79,96.84,96.64,96.84,60368.0,78.6441,78.6847,78.5222,78.6847,60368.0
2017-12-05 15:00:00,96.83,96.98,96.71,96.8,72152.0,78.6766,78.7985,78.5791,78.6522,72152.0
2017-12-05 15:10:00,96.78,97.08,96.78,96.89,64610.0,78.636,78.8797,78.636,78.7253,64610.0
2017-12-05 15:20:00,96.88,97.13,96.84,97.04,79461.0,78.7172,78.9204,78.6847,78.8472,79461.0
2017-12-05 15:30:00,97.04,97.08,96.86,96.92,72602.0,78.8472,78.8797,78.701,78.7497,72602.0
2017-12-05 15:40:00,96.92,97.11,96.86,96.91,102171.0,78.7497,78.9041,78.701,78.7416,102171.0
2017-12-05 15:50:00,96.93,97.07,96.87,96.89,333740.0,78.7578,78.8716,78.7091,78.7253,333740.0
2017-12-06 09:30:00,96.25,97.45,95.87,97.39,149617.0,78.2053,79.1804,77.8966,79.1316,149617.0
2017-12-06 09:40:00,97.39,97.42,96.8,96.83,56320.0,79.1316,79.156,78.6522,78.6766,56320.0
2017-12-06 09:50:00,96.79,97.2,96.74,96.99,40184.0,78.6441,78.9772,78.6035,78.8066,40184.0
2017-12-06 10:00:00,96.98,97.3,96.9,96.99,58196.0,78.7985,79.0585,78.7335,78.8066,58196.0
2017-12-06 10:10:00,96.96,96.99,96.68,96.97,45065.0,78.7822,78.8066,78.5547,78.7903,45065.0
2017-12-06 10:20:00,97.0,97.3,96.99,97.09,70331.0,78.8147,79.0585,78.8066,78.8879,70331.0
2017-12-06 10:30:00,97.09,97.2,96.8,96.83,53561.0,78.8879,78.9772,78.6522,78.6766,53561.0
2017-12-06 10:40:00,96.83,97.28,96.83,97.2,46822.0,78.6766,79.0422,78.6766,78.9772,46822.0
2017-12-06 10:50:00,97.2,97.35,97.1,97.32,54252.0,78.9772,79.0991,78.896,79.0747,54252.0
2017-12-06 11:00:00,97.3,97.3,97.13,97.25,42384.0,79.0585,79.0585,78.9204,79.0179,42384.0
2017-12-06 11:10:00,97.25,97.29,97.13,97.15,48364.0,79.0179,79.0504,78.9204,78.9366,48364.0
2017-12-06 11:20:00,97.16,97.44,97.08,97.13,100867.0,78.9447,79.1722,78.8797,78.9204,100867.0
2017-12-06 11:30:00,97.15,97.16,97.0,97.15,70030.0,78.9366,78.9447,78.8147,78.9366,70030.0
2017-12-06 11:40:00,97.16,97.35,97.16,97.22,48892.0,78.9447,79.0991,78.9447,78.9935,48892.0
2017-12-06 11:50:00,97.22,97.28,97.06,97.15,63899.0,78.9935,79.0422,78.8635,78.9366,63899.0
2017-12-06 12:00:00,97.15,97.25,97.07,97.2,66677.0,78.9366,79.0179,78.8716,78.9772,66677.0
2017-12-06 12:10:00,97.2,97.25,96.92,96.92,47871.0,78.9772,79.0179,78.7497,78.7497,47871.0
2017-12-06 12:20:00,96.92,97.01,96.79,96.79,55915.0,78.7497,78.8228,78.6441,78.6441,55915.0
2017-12-06 12:30:00,96.78,96.95,96.74,96.85,75151.0,78.636,78.7741,78.6035,78.6928,75151.0
2017-12-06 12:40:00,96.84,96.96,96.78,96.82,56606.0,78.6847,78.7822,78.636,78.6685,56606.0
2017-12-06 12:50:00,96.84,97.0,96.81,96.95,72211.0,78.6847,78.8147,78.6603,78.7741,72211.0
2017-12-06 13:00:00,96.96,96.96,96.78,96.78,43587.0,78.7822,78.7822,78.636,78.636,43587.0
2017-12-06 13:10:00,96.78,96.92,96.77,96.85,64645.0,78.636,78.7497,78.6278,78.6928,64645.0
2017-12-06 13:20:00,96.86,96.93,96.78,96.81,42872.0,78.701,78.7578,78.636,78.6603,42872.0
2017-12-06 13:30:00,96.81,97.12,96.77,97.03,74045.0,78.6603,78.9122,78.6278,78.8391,74045.0
2017-12-06 13:40:00,97.03,97.22,97.02,97.06,57242.0,78.8391,78.9935,78.831,78.8635,57242.0
2017-12-06 13:50:00,97.06,97.16,96.92,97.02,61978.0,78.8635,78.9447,78.7497,78.831,61978.0
2017-12-06 14:00:00,97.01,97.34,96.98,97.02,88104.0,78.8228,79.091,78.7985,78.831,88104.0
2017-12-06 14:10:00,97.04,97.11,96.98,97.03,73183.0,78.8472,78.9041,78.7985,78.8391,73183.0
2017-12-06 14:20:00,97.02,97.11,96.97,97.08,74144.0,78.831,78.9041,78.7903,78.8797,74144.0
2017-12-06 14:30:00,97.08,97.15,96.98,97.03,102958.0,78.8797,78.9366,78.7985,78.8391,102958.0
2017-12-06 14:40:00,97.02,97.18,97.02,97.04,67797.0,78.831,78.961,78.831,78.8472,67797.0
2017-12-06 14:50:00,97.06,97.08,96.98,97.05,103116.0,78.8635,78.8797,78.7985,78.8554,103116.0
2017-12-06 15:00:00,97.06,97.14,97.02,97.11,65461.0,78.8635,78.9285,78.831,78.9041,65461.0
2017-12-06 15:10:00,97.12,97.17,96.96,96.99,107511.0,78.9122,78.9529,78.7822,78.8066,107511.0
2017-12-06 15:20:00,96.99,97.07,96.85,97.07,91824.0,78.8066,78.8716,78.6928,78.8716,91824.0
2017-12-06 15:30:00,97.07,97.13,96.95,97.06,131312.0,78.8716,78.9204,78.7741,78.8635,131312.0
2017-12-06 15:40:00,97.07,97.14,96.99,97.06,153232.0,78.8716,78.9285,78.8066,78.8635,153232.0
2017-12-06 15:50:00,97.05,97.06,96.87,97.02,329269.0,78.8554,78.8635,78.7091,78.831,329269.0
2017-12-07 09:30:00,97.32,97.81,97.02,97.67,101834.0,79.0747,79.4729,78.831,79.3591,101834.0
2017-12-07 09:40:00,97.7,97.82,97.44,97.72,81613.0,79.3835,79.481,79.1722,79.3997,81613.0
2017-12-07 09:50:00,97.72,97.79,97.27,97.53,43940.0,79.3997,79.4566,79.0341,79.2454,43940.0
2017-12-07 10:00:00,97.47,97.48,97.09,97.09,81963.0,79.1966,79.2047,78.8879,78.8879,81963.0
2017-12-07 10:10:00,97.07,97.27,96.94,96.99,79126.0,78.8716,79.0341,78.766,78.8066,79126.0
2017-12-07 10:20:00,97.0,97.33,96.99,97.26,37754.0,78.8147,79.0829,78.8066,79.026,37754.0
2017-12-07 10:30:00,97.26,97.59,97.22,97.56,59903.0,79.026,79.2941,78.9935,79.2697,59903.0
2017-12-07 10:40:00,97.53,97.73,97.33,97.62,62434.0,79.2454,79.4079,79.0829,79.3185,62434.0
2017-12-07 10:50:00,97.62,97.68,97.54,97.64,41326.0,79.3185,79.3672,79.2535,79.3347,41326.0
2017-12-07 11:00:00,97.66,97.74,97.46,97.46,55371.0,79.351,79.416,79.1885,79.1885,55371.0
2017-12-07 11:10:00,97.45,97.6,97.42,97.55,36741.0,79.1804,79.3022,79.156,79.2616,36741.0
2017-12-07 11:20:00,97.56,97.95,97.53,97.95,50657.0,79.2697,79.5866,79.2454,79.5866,50657.0
2017-12-07 11:30:00,97.93,97.94,97.7,97.77,41343.0,79.5704,79.5785,79.3835,79.4404,41343.0
2017-12-07 11:40:00,97.76,97.88,97.72,97.79,31654.0,79.4322,79.5297,79.3997,79.4566,31654.0
2017-12-07 11:50:00,97.78,97.98,97.69,97.98,33127.0,79.4485,79.611,79.3754,79.611,33127.0
2017-12-07 12:00:00,97.99,98.05,97.78,97.92,50135.0,79.6191,79.6679,79.4485,79.5622,50135.0
2017-12-07 12:10:00,97.9,97.92,97.78,97.86,35436.0,79.546,79.5622,79.4485,79.5135,35436.0
2017-12-07 12:20:00,97.86,97.92,97.74,97.83,29524.0,79.5135,79.5622,79.416,79.4891,29524.0
2017-12-07 12:30:00,97.83,97.99,97.82,97.98,32620.0,79.4891,79.6191,79.481,79.611,32620.0
2017-12-07 12:40:00,97.97,98.04,97.95,98.04,24934.0,79.6029,79.6597,79.5866,79.6597,24934.0
2017-12-07 12:50:00,98.03,98.08,98.0,98.08,28859.0,79.6516,79.6922,79.6272,79.6922,28859.0
2017-12-07 13:00:00,98.08,98.14,97.87,97.93,40248.0,79.6922,79.741,79.5216,79.5704,40248.0
2017-12-07 13:10:00,97.93,98.0,97.88,97.93,58667.0,79.5704,79.6272,79.5297,79.5704,58667.0
2017-12-07 13:20:00,97.93,98.05,97.89,97.96,36507.0,79.5704,79.6679,79.5379,79.5947,36507.0
2017-12-07 13:30:00,97.96,97.97,97.81,97.88,29844.0,79.5947,79.6029,79.4729,79.5297,29844.0
2017-12-07 13:40:00,97.91,97.91,97.68,97.7,40473.0,79.5541,79.5541,79.3672,79.3835,40473.0
2017-12-07 13:50:00,97.67,97.96,97.64,97.94,67591.0,79.3591,79.5947,79.3347,79.5785,67591.0
2017-12-07 14:00:00,97.93,97.99,97.85,97.88,68877.0,79.5704,79.6191,79.5054,79.5297,68877.0
2017-12-07 14:10:00,97.86,97.94,97.64,97.64,106148.0,79.5135,79.5785,79.3347,79.3347,106148.0
2017-12-07 14:20:00,97.64,97.83,97.39,97.46,69989.0,79.3347,79.4891,79.1316,79.1885,69989.0
2017-12-07 14:30:00,97.42,97.44,97.27,97.39,84701.0,79.156,79.1722,79.0341,79.1316,84701.0
2017-12-07 14:40:00,97.39,97.49,97.3,97.48,98641.0,79.1316,79.2129,79.0585,79.2047,98641.0
2017-12-07 14:50:00,97.48,97.59,97.47,97.58,40186.0,79.2047,79.2941,79.1966,79.286,40186.0
2017-12-07 15:00:00,97.6,97.69,97.6,97.62,49996.0,79.3022,79.3754,79.3022,79.3185,49996.0
2017-12-07 15:10:00,97.63,97.75,97.56,97.7,41501.0,79.3266,79.4241,79.2697,79.3835,41501.0
2017-12-07 15:20:00,97.71,97.92,97.69,97.89,62830.0,79.3916,79.5622,79.3754,79.5379,62830.0
2017-12-07 15:30:00,97.88,97.98,97.82,97.96,77887.0,79.5297,79.611,79.481,79.5947,77887.0
2017-12-07 15:40:00,97.96,97.99,97.72,97.75,148698.0,79.5947,79.6191,79.3997,79.4241,148698.0
2017-12-07 15:50:00,97.73,97.86,97.7,97.8,238137.0,79.4079,79.5135,79.3835,79.4647,238137.0
2017-12-08 09:30:00,98.92,99.31,98.53,98.93,228583.0,80.3748,80.6917,80.0579,80.3829,228583.0
2017-12-08 09:40:00,98.89,99.18,98.64,98.83,220818.0,80.3504,80.586,80.1473,80.3016,220818.0
2017-12-08 09:50:00,98.86,98.98,98.72,98.76,118963.0,80.326,80.4235,80.2123,80.2448,118963.0
2017-12-08 10:00:00,98.76,98.89,98.67,98.81,137771.0,80.2448,80.3504,80.1716,80.2854,137771.0
2017-12-08 10:10:00,98.79,98.95,98.75,98.89,90988.0,80.2691,80.3991,80.2366,80.3504,90988.0
2017-12-08 10:20:00,98.9,99.03,98.8,98.88,125320.0,80.3585,80.4641,80.2773,80.3423,125320.0
2017-12-08 10:30:00,98.88,98.89,98.56,98.58,102816.0,80.3423,80.3504,80.0823,80.0985,102816.0
2017-12-08 10:40:00,98.56,98.78,98.48,98.73,92167.0,80.0823,80.261,80.0173,80.2204,92167.0
2017-12-08 10:50:00,98.73,98.89,98.71,98.88,75818.0,80.2204,80.3504,80.2041,80.3423,75818.0
2017-12-08 11:00:00,98.89,98.89,98.63,98.63,66456.0,80.3504,80.3504,80.1391,80.1391,66456.0
2017-12-08 11:10:00,98.62,98.65,98.35,98.37,57918.0,80.131,80.1554,79.9116,79.9279,57918.0
2017-12-08 11:20:00,98.4,98.45,98.05,98.13,86678.0,79.9523,79.9929,79.6679,79.7329,86678.0
2017-12-08 11:30:00,98.11,98.24,98.03,98.19,109690.0,79.7166,79.8223,79.6516,79.7816,109690.0
2017-12-08 11:40:00,98.21,98.49,98.19,98.49,103859.0,79.7979,80.0254,79.7816,80.0254,103859.0
2017-12-08 11:50:00,98.48,98.48,98.16,98.16,80759.0,80.0173,80.0173,79.7573,79.7573,80759.0
2017-12-08 12:00:00,98.17,98.39,98.15,98.28,69614.0,79.7654,79.9441,79.7491,79.8548,69614.0
2017-12-08 12:10:00,98.28,98.56,98.28,98.46,80132.0,79.8548,80.0823,79.8548,80.001,80132.0
2017-12-08 12:20:00,98.46,98.55,98.4,98.51,44797.0,80.001,80.0741,79.9523,80.0416,44797.0
2017-12-08 12:30:00,98.53,98.53,98.27,98.27,46377.0,80.0579,80.0579,79.8466,79.8466,46377.0
2017-12-08 12:40:00,98.26,98.49,98.26,98.49,66855.0,79.8385,80.0254,79.8385,80.0254,66855.0
2017-12-08 12:50:00,98.5,98.5,98.28,98.29,88842.0,80.0335,80.0335,79.8548,79.8629,88842.0
2017-12-08 13:00:00,98.3,98.41,98.27,98.4,38408.0,79.871,79.9604,79.8466,79.9523,38408.0
2017-12-08 13:10:00,98.4,98.44,98.28,98.44,73816.0,79.9523,79.9848,79.8548,79.9848,73816.0
2017-12-08 13:20:00,98.46,98.48,98.35,98.38,74942.0,80.001,80.0173,79.9116,79.936,74942.0
2017-12-08 13:30:00,98.39,98.45,98.18,98.35,64758.0,79.9441,79.9929,79.7735,79.9116,64758.0
2017-12-08 13:40:00,98.34,98.41,98.31,98.34,84616.0,79.9035,79.9604,79.8791,79.9035,84616.0
2017-12-08 13:50:00,98.35,98.48,98.35,98.48,90452.0,79.9116,80.0173,79.9116,80.0173,90452.0
2017-12-08 14:00:00,98.47,98.49,98.27,98.28,81118.0,80.0091,80.0254,79.8466,79.8548,81118.0
2017-12-08 14:10:00,98.28,98.28,98.01,98.02,96165.0,79.8548,79.8548,79.6354,79.6435,96165.0
2017-12-08 14:20:00,98.03,98.03,97.78,97.83,117554.0,79.6516,79.6516,79.4485,79.4891,117554.0
2017-12-08 14:30:00,97.83,97.96,97.79,97.96,94765.0,79.4891,79.5947,79.4566,79.5947,94765.0
2017-12-08 14:40:00,97.96,98.12,97.92,98.08,85956.0,79.5947,79.7247,79.5622,79.6922,85956.0
2017-12-08 14:50:00,98.09,98.16,97.89,97.97,79330.0,79.7004,79.7573,79.5379,79.6029,79330.0
2017-12-08 15:00:00,97.99,98.17,97.99,98.14,133274.0,79.6191,79.7654,79.6191,79.741,133274.0
2017-12-08 15:10:00,98.15,98.19,97.98,98.09,80514.0,79.7491,79.7816,79.611,79.7004,80514.0
2017-12-08 15:20:00,98.08,98.15,98.0,98.01,85146.0,79.6922,79.7491,79.6272,79.6354,85146.0
2017-12-08 15:30:00,98.02,98.1,97.98,98.05,120293.0,79.6435,79.7085,79.611,79.6679,120293.0
2017-12-08 15:40:00,98.06,98.07,97.91,97.97,169495.0,79.676,79.6841,79.5541,79.6029,169495.0
2017-12-08 15:50:00,97.97,98.03,97.83,98.02,365077.0,79.6029,79.6516,79.4891,79.6435,365077.0
2017-12-11 09:30:00,98.07,98.6,97.78,98.56,110851.0,79.6841,80.1148,79.4485,80.0823,110851.0
2017-12-11 09:40:00,98.56,98.67,98.08,98.24,100960.0,80.0823,80.1716,79.6922,79.8223,100960.0
2017-12-11 09:50:00,98.22,98.36,98.11,98.34,99784.0,79.806,79.9198,79.7166,79.9035,99784.0
2017-12-11 10:00:00,98.34,98.66,98.31,98.66,90460.0,79.9035,80.1635,79.8791,80.1635,90460.0
2017-12-11 10:10:00,98.66,98.7,98.33,98.36,53700.0,80.1635,80.196,79.8954,79.9198,53700.0
2017-12-11 10:20:00,98.36,98.45,98.16,98.21,107313.0,79.9198,79.9929,79.7573,79.7979,107313.0
2017-12-11 10:30:00,98.22,98.22,97.84,97.85,66067.0,79.806,79.806,79.4972,79.5054,66067.0
2017-12-11 10:40:00,97.86,98.09,97.77,98.06,120522.0,79.5135,79.7004,79.4404,79.676,120522.0
2017-12-11 10:50:00,98.05,98.12,97.95,98.05,50398.0,79.6679,79.7247,79.5866,79.6679,50398.0
2017-12-11 11:00:00,98.05,98.15,97.96,98.13,62369.0,79.6679,79.7491,79.5947,79.7329,62369.0
2017-12-11 11:10:00,98.15,98.16,98.04,98.08,39780.0,79.7491,79.7573,79.6597,79.6922,39780.0
2017-12-11 11:20:00,98.09,98.14,98.05,98.07,112862.0,79.7004,79.741,79.6679,79.6841,112862.0
2017-12-11 11:30:00,98.08,98.08,97.95,98.03,63434.0,79.6922,79.6922,79.5866,79.6516,63434.0
2017-12-11 11:40:00,98.02,98.18,97.98,98.12,66052.0,79.6435,79.7735,79.611,79.7247,66052.0
2017-12-11 11:50:00,98.12,98.17,98.02,98.1,49938.0,79.7247,79.7654,79.6435,79.7085,49938.0
2017-12-11 12:00:00,98.1,98.33,98.07,98.3,63615.0,79.7085,79.8954,79.6841,79.871,63615.0
2017-12-11 12:10:00,98.3,98.38,98.29,98.34,22219.0,79.871,79.936,79.8629,79.9035,22219.0
2017-12-11 12:20:00,98.34,98.45,98.3,98.43,35449.0,79.9035,79.9929,79.871,79.9766,35449.0
2017-12-11 12:30:00,98.44,98.63,98.37,98.37,51642.0,79.9848,80.1391,79.9279,79.9279,51642.0
2017-12-11 12:40:00,98.36,98.46,98.33,98.44,37467.0,79.9198,80.001,79.8954,79.9848,37467.0
2017-12-11 12:50:00,98.44,98.48,98.26,98.33,56893.0,79.9848,80.0173,79.8385,79.8954,56893.0
2017-12-11 13:00:00,98.33,98.42,98.22,98.39,43308.0,79.8954,79.9685,79.806,79.9441,43308.0
2017-12-11 13:10:00,98.38,98.41,98.26,98.31,43182.0,79.936,79.9604,79.8385,79.8791,43182.0
2017-12-11 13:20:00,98.31,98.41,98.27,98.28,80845.0,79.8791,79.9604,79.8466,79.8548,80845.0
2017-12-11 13:30:00,98.27,98.38,98.16,98.21,45786.0,79.8466,79.936,79.7573,79.7979,45786.0
2017-12-11 13:40:00,98.2,98.23,98.13,98.19,85941.0,79.7898,79.8141,79.7329,79.7816,85941.0
2017-12-11 13:50:00,98.21,98.37,98.18,98.32,55221.0,79.7979,79.9279,79.7735,79.8873,55221.0
2017-12-11 14:00:00,98.32,98.46,98.32,98.33,58473.0,79.8873,80.001,79.8873,79.8954,58473.0
2017-12-11 14:10:00,98.33,98.39,98.29,98.3,39247.0,79.8954,79.9441,79.8629,79.871,39247.0
2017-12-11 14:20:00,98.3,98.55,98.26,98.53,65210.0,79.871,80.0741,79.8385,80.0579,65210.0
2017-12-11 14:30:00,98.53,98.65,98.51,98.64,54604.0,80.0579,80.1554,80.0416,80.1473,54604.0
2017-12-11 14:40:00,98.64,98.71,98.63,98.69,58367.0,80.1473,80.2041,80.1391,80.1879,58367.0
2017-12-11 14:50:00,98.68,98.79,98.68,98.74,56942.0,80.1798,80.2691,80.1798,80.2285,56942.0
2017-12-11 15:00:00,98.74,98.84,98.69,98.75,110525.0,80.2285,80.3098,80.1879,80.2366,110525.0
2017-12-11 15:10:00,98.76,98.82,98.68,98.68,73303.0,80.2448,80.2935,80.1798,80.1798,73303.0
2017-12-11 15:20:00,98.7,98.76,98.59,98.7,120686.0,80.196,80.2448,80.1066,80.196,120686.0
2017-12-11 15:30:00,98.7,98.79,98.67,98.76,153382.0,80.196,80.2691,80.1716,80.2448,153382.0
2017-12-11 15:40:00,98.76,98.76,98.67,98.76,160623.0,80.2448,80.2448,80.1716,80.2448,160623.0
2017-12-11 15:50:00,98.77,98.88,98.73,98.83,327843.0,80.2529,80.3423,80.2204,80.3016,327843.0
2017-12-12 09:30:00,98.7,98.88,98.44,98.64,116975.0,80.196,80.3423,79.9848,80.1473,116975.0
2017-12-12 09:40:00,98.69,98.8,98.55,98.61,67428.0,80.1879,80.2773,80.0741,80.1229,67428.0
2017-12-12 09:50:00,98.63,98.65,98.48,98.58,117759.0,80.1391,80.1554,80.0173,80.0985,117759.0
2017-12-12 10:00:00,98.6,98.72,98.41,98.46,79062.0,80.1148,80.2123,79.9604,80.001,79062.0
2017-12-12 10:10:00,98.46,98.55,98.35,98.55,70543.0,80.001,80.0741,79.9116,80.0741,70543.0
2017-12-12 10:20:00,98.55,98.73,98.55,98.68,81720.0,80.0741,80.2204,80.0741,80.1798,81720.0
2017-12-12 10:30:00,98.66,98.76,98.54,98.7,84961.0,80.1635,80.2448,80.066,80.196,84961.0
2017-12-12 10:40:00,98.68,98.94,98.63,98.92,73870.0,80.1798,80.391,80.1391,80.3748,73870.0
2017-12-12 10:50:00,98.92,99.19,98.92,98.97,95140.0,80.3748,80.5941,80.3748,80.4154,95140.0
2017-12-12 11:00:00,98.97,98.97,98.81,98.85,81048.0,80.4154,80.4154,80.2854,80.3179,81048.0
2017-12-12 11:10:00,98.84,98.87,98.59,98.7,74580.0,80.3098,80.3341,80.1066,80.196,74580.0
2017-12-12 11:20:00,98.69,98.72,98.51,98.65,56082.0,80.1879,80.2123,80.0416,80.1554,56082.0
2017-12-12 11:30:00,98.66,98.8,98.64,98.79,35739.0,80.1635,80.2773,80.1473,80.2691,35739.0
2017-12-12 11:40:00,98.78,98.88,98.74,98.86,39356.0,80.261,80.3423,80.2285,80.326,39356.0
2017-12-12 11:50:00,98.89,98.89,98.76,98.82,37865.0,80.3504,80.3504,80.2448,80.2935,37865.0
2017-12-12 12:00:00,98.84,98.92,98.76,98.8,43005.0,80.3098,80.3748,80.2448,80.2773,43005.0
2017-12-12 12:10:00,98.8,98.81,98.67,98.7,30709.0,80.2773,80.2854,80.1716,80.196,30709.0
2017-12-12 12:20:00,98.7,98.71,98.57,98.63,62838.0,80.196,80.2041,80.0904,80.1391,62838.0
2017-12-12 12:30:00,98.65,98.74,98.6,98.65,60097.0,80.1554,80.2285,80.1148,80.1554,60097.0
2017-12-12 12:40:00,98.65,98.68,98.48,98.52,69337.0,80.1554,80.1798,80.0173,80.0498,69337.0
2017-12-12 12:50:00,98.54,98.59,98.48,98.59,52941.0,80.066,80.1066,80.0173,80.1066,52941.0
2017-12-12 13:00:00,98.59,98.65,98.58,98.62,55591.0,80.1066,80.1554,80.0985,80.131,55591.0
2017-12-12 13:10:00,98.62,98.8,98.62,98.73,37214.0,80.131,80.2773,80.131,80.2204,37214.0
2017-12-12 13:20:00,98.72,98.77,98.58,98.59,34935.0,80.2123,80.2529,80.0985,80.1066,34935.0
2017-12-12 13:30:00,98.59,98.65,98.57,98.63,35727.0,80.1066,80.1554,80.0904,80.1391,35727.0
2017-12-12 13:40:00,98.64,98.68,98.56,98.59,51203.0,80.1473,80.1798,80.0823,80.1066,51203.0
2017-12-12 13:50:00,98.59,98.63,98.56,98.59,116897.0,80.1066,80.1391,80.0823,80.1066,116897.0
2017-12-12 14:00:00,98.59,98.59,98.47,98.49,67243.0,80.1066,80.1066,80.0091,80.0254,67243.0
2017-12-12 14:10:00,98.5,98.62,98.49,98.62,56168.0,80.0335,80.131,80.0254,80.131,56168.0
2017-12-12 14:20:00,98.61,98.68,98.55,98.57,42208.0,80.1229,80.1798,80.0741,80.0904,42208.0
2017-12-12 14:30:00,98.57,98.62,98.48,98.54,38751.0,80.0904,80.131,80.0173,80.066,38751.0
2017-12-12 14:40:00,98.54,98.63,98.44,98.6,50719.0,80.066,80.1391,79.9848,80.1148,50719.0
2017-12-12 14:50:00,98.61,98.68,98.59,98.68,52856.0,80.1229,80.1798,80.1066,80.1798,52856.0
2017-12-12 15:00:00,98.69,98.74,98.6,98.61,49978.0,80.1879,80.2285,80.1148,80.1229,49978.0
2017-12-12 15:10:00,98.61,98.63,98.43,98.45,53779.0,80.1229,80.1391,79.9766,79.9929,53779.0
2017-12-12 15:20:00,98.43,98.47,98.28,98.31,65661.0,79.9766,80.0091,79.8548,79.8791,65661.0
2017-12-12 15:30:00,98.3,98.38,98.28,98.29,119862.0,79.871,79.936,79.8548,79.8629,119862.0
2017-12-12 15:40:00,98.29,98.46,98.23,98.41,168339.0,79.8629,80.001,79.8141,79.9604,168339.0
2017-12-12 15:50:00,98.4,98.46,98.36,98.43,367497.0,79.9523,80.001,79.9198,79.9766,367497.0
2017-12-13 09:30:00,98.97,98.97,98.21,98.59,155242.0,80.4154,80.4154,79.7979,80.1066,155242.0
2017-12-13 09:40:00,98.59,98.87,98.59,98.84,84939.0,80.1066,80.3341,80.1066,80.3098,84939.0
2017-12-13 09:50:00,98.84,98.92,98.72,98.85,57946.0,80.3098,80.3748,80.2123,80.3179,57946.0
2017-12-13 10:00:00,98.82,98.83,98.66,98.69,67530.0,80.2935,80.3016,80.1635,80.1879,67530.0
2017-12-13 10:10:00,98.68,98.85,98.66,98.7,59641.0,80.1798,80.3179,80.1635,80.196,59641.0
2017-12-13 10:20:00,98.7,98.86,98.68,98.83,45994.0,80.196,80.326,80.1798,80.3016,45994.0
2017-12-13 10:30:00,98.82,98.91,98.77,98.91,61368.0,80.2935,80.3666,80.2529,80.3666,61368.0
2017-12-13 10:40:00,98.91,98.93,98.67,98.69,51531.0,80.3666,80.3829,80.1716,80.1879,51531.0
2017-12-13 10:50:00,98.7,98.83,98.69,98.81,41905.0,80.196,80.3016,80.1879,80.2854,41905.0
2017-12-13 11:00:00,98.79,98.82,98.66,98.78,69211.0,80.2691,80.2935,80.1635,80.261,69211.0
2017-12-13 11:10:00,98.76,98.81,98.67,98.68,64887.0,80.2448,80.2854,80.1716,80.1798,64887.0
2017-12-13 11:20:00,98.67,98.82,98.66,98.7,57295.0,80.1716,80.2935,80.1635,80.196,57295.0
2017-12-13 11:30:00,98.71,98.82,98.7,98.8,47888.0,80.2041,80.2935,80.196,80.2773,47888.0
2017-12-13 11:40:00,98.79,98.81,98.7,98.78,72407.0,80.2691,80.2854,80.196,80.261,72407.0
2017-12-13 11:50:00,98.78,98.83,98.73,98.83,40445.0,80.261,80.3016,80.2204,80.3016,40445.0
2017-12-13 12:00:00,98.81,98.81,98.69,98.73,90534.0,80.2854,80.2854,80.1879,80.2204,90534.0
2017-12-13 12:10:00,98.74,98.79,98.71,98.79,43783.0,80.2285,80.2691,80.2041,80.2691,43783.0
2017-12-13 12:20:00,98.78,98.88,98.74,98.86,34536.0,80.261,80.3423,80.2285,80.326,34536.0
2017-12-13 12:30:00,98.85,98.88,98.73,98.74,94446.0,80.3179,80.3423,80.2204,80.2285,94446.0
2017-12-13 12:40:00,98.74,99.0,98.73,98.9,48855.0,80.2285,80.4398,80.2204,80.3585,48855.0
2017-12-13 12:50:00,98.89,98.94,98.77,98.83,41171.0,80.3504,80.391,80.2529,80.3016,41171.0
2017-12-13 13:00:00,98.82,98.88,98.74,98.79,36082.0,80.2935,80.3423,80.2285,80.2691,36082.0
2017-12-13 13:10:00,98.79,98.8,98.74,98.75,34960.0,80.2691,80.2773,80.2285,80.2366,34960.0
2017-12-13 13:20:00,98.74,98.81,98.72,98.76,83802.0,80.2285,80.2854,80.2123,80.2448,83802.0
2017-12-13 13:30:00,98.74,98.79,98.72,98.74,85166.0,80.2285,80.2691,80.2123,80.2285,85166.0
2017-12-13 13:40:00,98.73,98.9,98.72,98.87,39855.0,80.2204,80.3585,80.2123,80.3341,39855.0
2017-12-13 13:50:00,98.86,98.89,98.72,98.75,103122.0,80.326,80.3504,80.2123,80.2366,103122.0
2017-12-13 14:00:00,98.77,99.1,98.73,98.82,174723.0,80.2529,80.521,80.2204,80.2935,174723.0
2017-12-13 14:10:00,98.81,98.89,98.77,98.82,56267.0,80.2854,80.3504,80.2529,80.2935,56267.0
2017-12-13 14:20:00,98.82,98.93,98.73,98.92,80846.0,80.2935,80.3829,80.2204,80.3748,80846.0
2017-12-13 14:30:00,98.92,99.18,98.91,99.02,52979.0,80.3748,80.586,80.3666,80.456,52979.0
2017-12-13 14:40:00,99.02,99.1,98.95,99.04,102770.0,80.456,80.521,80.3991,80.4723,102770.0
2017-12-13 14:50:00,99.04,99.09,98.98,99.01,55584.0,80.4723,80.5129,80.4235,80.4479,55584.0
2017-12-13 15:00:00,99.01,99.01,98.73,98.76,639542.0,80.4479,80.4479,80.2204,80.2448,639542.0
2017-12-13 15:10:00,98.75,98.86,98.74,98.84,55425.0,80.2366,80.326,80.2285,80.3098,55425.0
2017-12-13 15:20:00,98.86,98.99,98.86,98.86,84395.0,80.326,80.4316,80.326,80.326,84395.0
2017-12-13 15:30:00,98.86,98.96,98.79,98.88,118576.0,80.326,80.4073,80.2691,80.3423,118576.0
2017-12-13 15:40:00,98.87,98.91,98.78,98.87,123420.0,80.3341,80.3666,80.261,80.3341,123420.0
2017-12-13 15:50:00,98.88,98.91,98.77,98.86,331948.0,80.3423,80.3666,80.2529,80.326,331948.0
2017-12-14 09:30:00,98.96,99.1,98.78,99.0,82028.0,80.4073,80.521,80.261,80.4398,82028.0
2017-12-14 09:40:00,99.0,99.23,98.97,99.04,57778.0,80.4398,80.6267,80.4154,80.4723,57778.0
2017-12-14 09:50:00,99.03,99.15,98.93,99.07,70626.0,80.4641,80.5616,80.3829,80.4966,70626.0
2017-12-14 10:00:00,99.06,99.25,98.93,99.2,76338.0,80.4885,80.6429,80.3829,80.6023,76338.0
2017-12-14 10:10:00,99.21,99.28,99.12,99.16,59014.0,80.6104,80.6673,80.5373,80.5698,59014.0
2017-12-14 10:20:00,99.16,99.58,99.16,99.33,100171.0,80.5698,80.911,80.5698,80.7079,100171.0
2017-12-14 10:30:00,99.33,99.49,99.29,99.43,57180.0,80.7079,80.8379,80.6754,80.7892,57180.0
2017-12-14 10:40:00,99.46,99.68,99.37,99.65,147165.0,80.8135,80.9923,80.7404,80.9679,147165.0
2017-12-14 10:50:00,99.67,99.93,99.67,99.83,112338.0,80.9842,81.1954,80.9842,81.1142,112338.0
2017-12-14 11:00:00,99.85,100.2,99.83,100.1,235240.0,81.1304,81.4148,81.1142,81.3335,235240.0
2017-12-14 11:10:00,100.1,100.5,100.06,100.5,249322.0,81.3335,81.6586,81.301,81.6586,249322.0
2017-12-14 11:20:00,100.48,100.53,100.37,100.53,108583.0,81.6423,81.6829,81.5529,81.6829,108583.0
2017-12-14 11:30:00,100.51,100.53,100.32,100.44,100391.0,81.6667,81.6829,81.5123,81.6098,100391.0
2017-12-14 11:40:00,100.45,100.54,100.38,100.54,85749.0,81.6179,81.6911,81.5611,81.6911,85749.0
2017-12-14 11:50:00,100.53,100.53,100.06,100.1,137438.0,81.6829,81.6829,81.301,81.3335,137438.0
2017-12-14 12:00:00,100.1,100.36,100.02,100.34,114119.0,81.3335,81.5448,81.2685,81.5286,114119.0
2017-12-14 12:10:00,100.36,100.37,100.24,100.32,62469.0,81.5448,81.5529,81.4473,81.5123,62469.0
2017-12-14 12:20:00,100.3,100.35,100.28,100.3,61744.0,81.496,81.5367,81.4798,81.496,61744.0
2017-12-14 12:30:00,100.3,100.4,100.27,100.39,65064.0,81.496,81.5773,81.4717,81.5692,65064.0
2017-12-14 12:40:00,100.38,100.41,100.28,100.29,55179.0,81.5611,81.5854,81.4798,81.4879,55179.0
2017-12-14 12:50:00,100.28,100.35,100.24,100.34,85023.0,81.4798,81.5367,81.4473,81.5286,85023.0
2017-12-14 13:00:00,100.35,100.37,100.25,100.32,87184.0,81.5367,81.5529,81.4554,81.5123,87184.0
2017-12-14 13:10:00,100.31,100.37,100.01,100.09,76613.0,81.5042,81.5529,81.2604,81.3254,76613.0
2017-12-14 13:20:00,100.1,100.23,100.05,100.19,76733.0,81.3335,81.4392,81.2929,81.4067,76733.0
2017-12-14 13:30:00,100.19,100.24,100.14,100.23,45299.0,81.4067,81.4473,81.366,81.4392,45299.0
2017-12-14 13:40:00,100.23,100.31,100.12,100.29,79772.0,81.4392,81.5042,81.3498,81.4879,79772.0
2017-12-14 13:50:00,100.29,100.29,100.2,100.23,90516.0,81.4879,81.4879,81.4148,81.4392,90516.0
2017-12-14 14:00:00,100.24,100.32,100.22,100.31,75554.0,81.4473,81.5123,81.431,81.5042,75554.0
2017-12-14 14:10:00,100.31,100.33,100.19,100.23,89396.0,81.5042,81.5204,81.4067,81.4392,89396.0
2017-12-14 14:20:00,100.22,100.25,99.93,99.95,230753.0,81.431,81.4554,81.1954,81.2117,230753.0
2017-12-14 14:30:00,99.95,100.08,99.93,100.0,120062.0,81.2117,81.3173,81.1954,81.2523,120062.0
2017-12-14 14:40:00,99.99,100.02,99.94,99.99,135781.0,81.2442,81.2685,81.2035,81.2442,135781.0
2017-12-14 14:50:00,99.98,100.18,99.98,100.16,73747.0,81.236,81.3985,81.236,81.3823,73747.0
2017-12-14 15:00:00,100.16,100.17,99.98,100.02,107008.0,81.3823,81.3904,81.236,81.2685,107008.0
2017-12-14 15:10:00,100.02,100.05,99.98,100.0,140843.0,81.2685,81.2929,81.236,81.2523,140843.0
2017-12-14 15:20:00,100.0,100.11,99.98,100.1,124835.0,81.2523,81.3417,81.236,81.3335,124835.0
2017-12-14 15:30:00,100.09,100.32,100.09,100.28,147637.0,81.3254,81.5123,81.3254,81.4798,147637.0
2017-12-14 15:40:00,100.28,100.38,100.22,100.35,215574.0,81.4798,81.5611,81.431,81.5367,215574.0
2017-12-14 15:50:00,100.34,100.35,100.19,100.26,629792.0,81.5286,81.5367,81.4067,81.4635,629792.0
2017-12-15 09:30:00,101.28,101.28,100.07,100.49,1505818.0,82.2923,82.2923,81.3092,81.6504,1505818.0
2017-12-15 09:40:00,100.48,100.7,100.46,100.56,96838.0,81.6423,81.8211,81.6261,81.7073,96838.0
2017-12-15 09:50:00,100.55,100.58,100.46,100.58,79993.0,81.6992,81.7236,81.6261,81.7236,79993.0
2017-12-15 10:00:00,100.59,100.6,100.28,100.34,154787.0,81.7317,81.7398,81.4798,81.5286,154787.0
2017-12-15 10:10:00,100.33,100.79,100.32,100.79,121705.0,81.5204,81.8942,81.5123,81.8942,121705.0
2017-12-15 10:20:00,100.8,100.8,100.44,100.46,95641.0,81.9023,81.9023,81.6098,81.6261,95641.0
2017-12-15 10:30:00,100.45,100.71,100.45,100.58,80186.0,81.6179,81.8292,81.6179,81.7236,80186.0
2017-12-15 10:40:00,100.55,100.68,100.55,100.6,68576.0,81.6992,81.8048,81.6992,81.7398,68576.0
2017-12-15 10:50:00,100.6,100.76,100.58,100.62,56508.0,81.7398,81.8698,81.7236,81.7561,56508.0
2017-12-15 11:00:00,100.64,100.79,100.62,100.78,86083.0,81.7723,81.8942,81.7561,81.8861,86083.0
2017-12-15 11:10:00,100.78,100.8,100.64,100.66,40671.0,81.8861,81.9023,81.7723,81.7886,40671.0
2017-12-15 11:20:00,100.66,100.86,100.66,100.85,49033.0,81.7886,81.9511,81.7886,81.9429,49033.0
2017-12-15 11:30:00,100.85,101.14,100.84,101.11,86537.0,81.9429,82.1786,81.9348,82.1542,86537.0
2017-12-15 11:40:00,101.11,101.2,101.0,101.19,84242.0,82.1542,82.2273,82.0648,82.2192,84242.0
2017-12-15 11:50:00,101.2,101.23,101.11,101.22,50979.0,82.2273,82.2517,82.1542,82.2436,50979.0
2017-12-15 12:00:00,101.22,101.24,101.15,101.16,56672.0,82.2436,82.2598,82.1867,82.1948,56672.0
2017-12-15 12:10:00,101.14,101.35,101.12,101.34,93045.0,82.1786,82.3492,82.1623,82.3411,93045.0
2017-12-15 12:20:00,101.34,101.36,101.19,101.25,36363.0,82.3411,82.3573,82.2192,82.2679,36363.0
2017-12-15 12:30:00,101.25,101.3,101.17,101.18,32262.0,82.2679,82.3086,82.2029,82.2111,32262.0
2017-12-15 12:40:00,101.18,101.24,101.12,101.22,56833.0,82.2111,82.2598,82.1623,82.2436,56833.0
2017-12-15 12:50:00,101.22,101.28,101.19,101.24,21771.0,82.2436,82.2923,82.2192,82.2598,21771.0
2017-12-15 13:00:00,101.23,101.26,101.18,101.22,37793.0,82.2517,82.2761,82.2111,82.2436,37793.0
2017-12-15 13:10:00,101.21,101.23,101.18,101.2,38557.0,82.2354,82.2517,82.2111,82.2273,38557.0
2017-12-15 13:20:00,101.21,101.24,101.19,101.22,40175.0,82.2354,82.2598,82.2192,82.2436,40175.0
2017-12-15 13:30:00,101.21,101.34,101.2,101.32,36754.0,82.2354,82.3411,82.2273,82.3248,36754.0
2017-12-15 13:40:00,101.32,101.34,101.22,101.3,48380.0,82.3248,82.3411,82.2436,82.3086,48380.0
2017-12-15 13:50:00,101.29,101.4,101.22,101.32,58727.0,82.3004,82.3898,82.2436,82.3248,58727.0
2017-12-15 14:00:00,101.34,101.48,101.32,101.48,55638.0,82.3411,82.4548,82.3248,82.4548,55638.0
2017-12-15 14:10:00,101.48,101.49,101.35,101.37,65555.0,82.4548,82.463,82.3492,82.3654,65555.0
2017-12-15 14:20:00,101.37,101.46,101.33,101.42,72664.0,82.3654,82.4386,82.3329,82.4061,72664.0
2017-12-15 14:30:00,101.43,101.46,101.27,101.28,64506.0,82.4142,82.4386,82.2842,82.2923,64506.0
2017-12-15 14:40:00,101.28,101.33,101.27,101.29,74948.0,82.2923,82.3329,82.2842,82.3004,74948.0
2017-12-15 14:50:00,101.29,101.29,101.16,101.17,91641.0,82.3004,82.3004,82.1948,82.2029,91641.0
2017-12-15 15:00:00,101.18,101.3,101.16,101.3,59131.0,82.2111,82.3086,82.1948,82.3086,59131.0
2017-12-15 15:10:00,101.3,101.39,101.29,101.32,59933.0,82.3086,82.3817,82.3004,82.3248,59933.0
2017-12-15 15:20:00,101.32,101.35,101.24,101.26,71319.0,82.3248,82.3492,82.2598,82.2761,71319.0
2017-12-15 15:30:00,101.26,101.29,101.19,101.2,83414.0,82.2761,82.3004,82.2192,82.2273,83414.0
2017-12-15 15:40:00,101.2,101.26,100.98,101.01,178409.0,82.2273,82.2761,82.0486,82.0729,178409.0
2017-12-15 15:50:00,101.01,101.6,100.95,101.2,688529.0,82.0729,82.5523,82.0242,82.2273,688529.0
2017-12-18 09:30:00,101.91,102.11,101.65,101.98,132931.0,82.8042,82.9667,82.593,82.8611,132931.0
2017-12-18 09:40:00,102.0,102.43,101.99,102.31,87699.0,82.8773,83.2267,82.8692,83.1292,87699.0
2017-12-18 09:50:00,102.3,102.46,102.2,102.45,68310.0,83.1211,83.2511,83.0398,83.243,68310.0
2017-12-18 10:00:00,102.45,102.63,102.34,102.55,108373.0,83.243,83.3892,83.1536,83.3242,108373.0
2017-12-18 10:10:00,102.55,102.55,102.24,102.32,88809.0,83.3242,83.3242,83.0723,83.1373,88809.0
2017-12-18 10:20:00,102.34,102.39,102.24,102.3,61577.0,83.1536,83.1942,83.0723,83.1211,61577.0
2017-12-18 10:30:00,102.3,102.3,102.07,102.08,68876.0,83.1211,83.1211,82.9342,82.9423,68876.0
2017-12-18 10:40:00,102.07,102.49,102.06,102.37,69466.0,82.9342,83.2755,82.9261,83.178,69466.0
2017-12-18 10:50:00,102.36,102.56,102.3,102.45,57809.0,83.1698,83.3324,83.1211,83.243,57809.0
2017-12-18 11:00:00,102.46,102.66,102.38,102.62,67201.0,83.2511,83.4136,83.1861,83.3811,67201.0
2017-12-18 11:10:00,102.62,102.66,102.33,102.49,63312.0,83.3811,83.4136,83.1455,83.2755,63312.0
2017-12-18 11:20:00,102.5,102.64,102.45,102.58,60751.0,83.2836,83.3974,83.243,83.3486,60751.0
2017-12-18 11:30:00,102.57,102.57,102.34,102.46,59411.0,83.3405,83.3405,83.1536,83.2511,59411.0
2017-12-18 11:40:00,102.48,102.56,102.44,102.53,53189.0,83.2673,83.3324,83.2348,83.308,53189.0
2017-12-18 11:50:00,102.53,102.68,102.51,102.66,50456.0,83.308,83.4299,83.2917,83.4136,50456.0
2017-12-18 12:00:00,102.66,102.8,102.62,102.66,82063.0,83.4136,83.5274,83.3811,83.4136,82063.0
2017-12-18 12:10:00,102.66,102.7,102.54,102.56,60252.0,83.4136,83.4461,83.3161,83.3324,60252.0
2017-12-18 12:20:00,102.57,102.84,102.52,102.78,71165.0,83.3405,83.5599,83.2999,83.5111,71165.0
2017-12-18 12:30:00,102.78,102.84,102.71,102.75,51785.0,83.5111,83.5599,83.4542,83.4867,51785.0
2017-12-18 12:40:00,102.76,102.85,102.75,102.85,37481.0,83.4949,83.568,83.4867,83.568,37481.0
2017-12-18 12:50:00,102.84,103.1,102.82,103.05,117375.0,83.5599,83.7711,83.5436,83.7305,117375.0
2017-12-18 13:00:00,103.03,103.13,103.0,103.1,71839.0,83.7142,83.7955,83.6899,83.7711,71839.0
2017-12-18 13:10:00,103.1,103.25,103.07,103.18,137374.0,83.7711,83.893,83.7467,83.8361,137374.0
2017-12-18 13:20:00,103.18,103.37,103.16,103.19,146516.0,83.8361,83.9905,83.8199,83.8442,146516.0
2017-12-18 13:30:00,103.19,103.24,102.96,102.96,92943.0,83.8442,83.8849,83.6574,83.6574,92943.0
2017-12-18 13:40:00,102.97,103.09,102.95,103.03,55256.0,83.6655,83.763,83.6492,83.7142,55256.0
2017-12-18 13:50:00,103.03,103.12,103.0,103.06,56633.0,83.7142,83.7874,83.6899,83.7386,56633.0
2017-12-18 14:00:00,103.05,103.09,102.98,102.99,65958.0,83.7305,83.763,83.6736,83.6817,65958.0
2017-12-18 14:10:00,102.98,103.09,102.88,103.07,56108.0,83.6736,83.763,83.5924,83.7467,56108.0
2017-12-18 14:20:00,103.06,103.18,103.06,103.08,92891.0,83.7386,83.8361,83.7386,83.7549,92891.0
2017-12-18 14:30:00,103.07,103.18,103.05,103.12,64003.0,83.7467,83.8361,83.7305,83.7874,64003.0
2017-12-18 14:40:00,103.12,103.12,103.02,103.1,64775.0,83.7874,83.7874,83.7061,83.7711,64775.0
2017-12-18 14:50:00,103.1,103.11,102.94,103.04,152321.0,83.7711,83.7792,83.6411,83.7224,152321.0
2017-12-18 15:00:00,103.03,103.05,102.94,102.98,83945.0,83.7142,83.7305,83.6411,83.6736,83945.0
2017-12-18 15:10:00,102.98,103.15,102.98,103.13,93775.0,83.6736,83.8117,83.6736,83.7955,93775.0
2017-12-18 15:20:00,103.13,103.21,103.1,103.12,101316.0,83.7955,83.8605,83.7711,83.7874,101316.0
2017-12-18 15:30:00,103.12,103.23,103.12,103.22,141768.0,83.7874,83.8767,83.7874,83.8686,141768.0
2017-12-18 15:40:00,103.22,103.3,103.17,103.26,171436.0,83.8686,83.9336,83.828,83.9011,171436.0
2017-12-18 15:50:00,103.25,103.36,102.98,103.29,626574.0,83.893,83.9824,83.6736,83.9255,626574.0
2017-12-19 09:30:00,103.19,104.05,103.08,103.98,201169.0,83.8442,84.543,83.7549,84.4861,201169.0
2017-12-19 09:40:00,104.01,104.08,103.69,104.07,100854.0,84.5105,84.5674,84.2505,84.5593,100854.0
2017-12-19 09:50:00,104.11,104.16,103.79,103.96,107682.0,84.5918,84.6324,84.3318,84.4699,107682.0
2017-12-19 10:00:00,103.94,104.11,103.83,103.97,123366.0,84.4536,84.5918,84.3643,84.478,123366.0
2017-12-19 10:10:00,103.98,104.01,103.88,104.0,115641.0,84.4861,84.5105,84.4049,84.5024,115641.0
2017-12-19 10:20:00,104.0,104.05,103.81,103.98,221256.0,84.5024,84.543,84.348,84.4861,221256.0
2017-12-19 10:30:00,103.98,104.04,103.61,103.71,147076.0,84.4861,84.5349,84.1855,84.2668,147076.0
2017-12-19 10:40:00,103.71,103.77,103.61,103.7,50342.0,84.2668,84.3155,84.1855,84.2586,50342.0
2017-12-19 10:50:00,103.67,103.73,103.57,103.64,109594.0,84.2343,84.283,84.153,84.2099,109594.0
2017-12-19 11:00:00,103.65,103.71,103.62,103.64,98245.0,84.218,84.2668,84.1936,84.2099,98245.0
2017-12-19 11:10:00,103.64,103.87,103.57,103.79,80288.0,84.2099,84.3968,84.153,84.3318,80288.0
2017-12-19 11:20:00,103.8,103.8,103.65,103.75,58567.0,84.3399,84.3399,84.218,84.2993,58567.0
2017-12-19 11:30:00,103.77,103.79,103.67,103.75,30774.0,84.3155,84.3318,84.2343,84.2993,30774.0
2017-12-19 11:40:00,103.76,103.8,103.58,103.67,64559.0,84.3074,84.3399,84.1611,84.2343,64559.0
2017-12-19 11:50:00,103.68,103.7,103.57,103.63,235241.0,84.2424,84.2586,84.153,84.2018,235241.0
2017-12-19 12:00:00,103.63,103.68,103.46,103.53,139146.0,84.2018,84.2424,84.0636,84.1205,139146.0
2017-12-19 12:10:00,103.51,103.66,103.47,103.5,47915.0,84.1042,84.2261,84.0717,84.0961,47915.0
2017-12-19 12:20:00,103.5,103.53,103.41,103.48,71045.0,84.0961,84.1205,84.023,84.0799,71045.0
2017-12-19 12:30:00,103.48,103.57,103.46,103.57,49475.0,84.0799,84.153,84.0636,84.153,49475.0
2017-12-19 12:40:00,103.58,103.62,103.51,103.53,26412.0,84.1611,84.1936,84.1042,84.1205,26412.0
2017-12-19 12:50:00,103.54,103.69,103.53,103.67,44189.0,84.1286,84.2505,84.1205,84.2343,44189.0
2017-12-19 13:00:00,103.67,103.75,103.61,103.69,173375.0,84.2343,84.2993,84.1855,84.2505,173375.0
2017-12-19 13:10:00,103.7,103.73,103.57,103.67,33325.0,84.2586,84.283,84.153,84.2343,33325.0
2017-12-19 13:20:00,103.69,103.69,103.53,103.55,17295.0,84.2505,84.2505,84.1205,84.1367,17295.0
2017-12-19 13:30:00,103.54,103.79,103.53,103.67,25557.0,84.1286,84.3318,84.1205,84.2343,25557.0
2017-12-19 13:40:00,103.66,103.88,103.63,103.87,44951.0,84.2261,84.4049,84.2018,84.3968,44951.0
2017-12-19 13:50:00,103.87,104.07,103.86,104.02,74231.0,84.3968,84.5593,84.3886,84.5186,74231.0
2017-12-19 14:00:00,104.02,104.07,103.91,103.97,70107.0,84.5186,84.5593,84.4293,84.478,70107.0
2017-12-19 14:10:00,103.98,104.04,103.82,103.86,102833.0,84.4861,84.5349,84.3561,84.3886,102833.0
2017-12-19 14:20:00,103.84,104.01,103.74,103.97,67656.0,84.3724,84.5105,84.2911,84.478,67656.0
2017-12-19 14:30:00,103.97,104.03,103.94,103.97,129233.0,84.478,84.5268,84.4536,84.478,129233.0
2017-12-19 14:40:00,103.98,103.99,103.77,103.79,125169.0,84.4861,84.4943,84.3155,84.3318,125169.0
2017-12-19 14:50:00,103.79,103.84,103.69,103.72,84486.0,84.3318,84.3724,84.2505,84.2749,84486.0
2017-12-19 15:00:00,103.73,103.88,103.68,103.86,149952.0,84.283,84.4049,84.2424,84.3886,149952.0
2017-12-19 15:10:00,103.86,103.98,103.84,103.88,164091.0,84.3886,84.4861,84.3724,84.4049,164091.0
2017-12-19 15:20:00,103.86,103.99,103.85,103.97,106044.0,84.3886,84.4943,84.3805,84.478,106044.0
2017-12-19 15:30:00,103.98,104.07,103.97,104.02,118904.0,84.4861,84.5593,84.478,84.5186,118904.0
2017-12-19 15:40:00,104.01,104.11,103.98,104.02,84399.0,84.5105,84.5918,84.4861,84.5186,84399.0
2017-12-19 15:50:00,104.02,104.3,103.98,104.11,451674.0,84.5186,84.7461,84.4861,84.5918,451674.0
2017-12-20 09:30:00,104.9,104.92,104.38,104.43,160689.0,85.2337,85.2499,84.8111,84.8518,160689.0
2017-12-20 09:40:00,104.38,104.54,103.99,104.0,202374.0,84.8111,84.9411,84.4943,84.5024,202374.0
2017-12-20 09:50:00,104.0,104.22,103.88,104.2,77748.0,84.5024,84.6811,84.4049,84.6649,77748.0
2017-12-20 10:00:00,104.2,104.27,103.95,103.99,71793.0,84.6649,84.7218,84.4618,84.4943,71793.0
2017-12-20 10:10:00,104.01,104.13,103.91,103.92,93728.0,84.5105,84.608,84.4293,84.4374,93728.0
2017-12-20 10:20:00,103.91,103.92,103.72,103.77,62502.0,84.4293,84.4374,84.2749,84.3155,62502.0
2017-12-20 10:30:00,103.78,103.88,103.72,103.78,74306.0,84.3236,84.4049,84.2749,84.3236,74306.0
2017-12-20 10:40:00,103.79,103.86,103.54,103.55,144227.0,84.3318,84.3886,84.1286,84.1367,144227.0
2017-12-20 10:50:00,103.56,103.77,103.5,103.57,59638.0,84.1449,84.3155,84.0961,84.153,59638.0
2017-12-20 11:00:00,103.55,103.73,103.48,103.69,52625.0,84.1367,84.283,84.0799,84.2505,52625.0
2017-12-20 11:10:00,103.68,103.85,103.68,103.76,37475.0,84.2424,84.3805,84.2424,84.3074,37475.0
2017-12-20 11:20:00,103.74,103.95,103.73,103.93,43392.0,84.2911,84.4618,84.283,84.4455,43392.0
2017-12-20 11:30:00,103.93,104.08,103.86,104.06,26585.0,84.4455,84.5674,84.3886,84.5511,26585.0
2017-12-20 11:40:00,104.04,104.16,103.99,104.13,37678.0,84.5349,84.6324,84.4943,84.608,37678.0
2017-12-20 11:50:00,104.13,104.22,104.09,104.21,30903.0,84.608,84.6811,84.5755,84.673,30903.0
2017-12-20 12:00:00,104.2,104.32,104.17,104.32,53620.0,84.6649,84.7624,84.6405,84.7624,53620.0
2017-12-20 12:10:00,104.32,104.4,104.18,104.26,61954.0,84.7624,84.8274,84.6486,84.7136,61954.0
2017-12-20 12:20:00,104.26,104.29,104.13,104.19,27729.0,84.7136,84.738,84.608,84.6568,27729.0
2017-12-20 12:30:00,104.19,104.24,104.0,104.03,43399.0,84.6568,84.6974,84.5024,84.5268,43399.0
2017-12-20 12:40:00,104.04,104.2,104.0,104.18,37731.0,84.5349,84.6649,84.5024,84.6486,37731.0
2017-12-20 12:50:00,104.19,104.25,104.16,104.23,31983.0,84.6568,84.7055,84.6324,84.6893,31983.0
2017-12-20 13:00:00,104.22,104.35,104.2,104.33,38819.0,84.6811,84.7868,84.6649,84.7705,38819.0
2017-12-20 13:10:00,104.33,104.38,104.25,104.35,60846.0,84.7705,84.8111,84.7055,84.7868,60846.0
2017-12-20 13:20:00,104.35,104.89,104.33,104.89,202265.0,84.7868,85.2255,84.7705,85.2255,202265.0
2017-12-20 13:30:00,104.86,104.89,104.63,104.64,88057.0,85.2012,85.2255,85.0143,85.0224,88057.0
2017-12-20 13:40:00,104.65,104.65,104.49,104.5,31009.0,85.0305,85.0305,84.9005,84.9086,31009.0
2017-12-20 13:50:00,104.49,104.83,104.45,104.79,143695.0,84.9005,85.1768,84.868,85.1443,143695.0
2017-12-20 14:00:00,104.79,104.85,104.69,104.79,244639.0,85.1443,85.193,85.063,85.1443,244639.0
2017-12-20 14:10:00,104.8,104.94,104.62,104.64,163758.0,85.1524,85.2662,85.0061,85.0224,163758.0
2017-12-20 14:20:00,104.62,104.92,104.58,104.9,218907.0,85.0061,85.2499,84.9736,85.2337,218907.0
2017-12-20 14:30:00,104.9,105.07,104.9,104.98,171075.0,85.2337,85.3718,85.2337,85.2987,171075.0
2017-12-20 14:40:00,104.98,105.01,104.76,105.0,199022.0,85.2987,85.323,85.1199,85.3149,199022.0
2017-12-20 14:50:00,105.01,105.01,104.9,104.98,176058.0,85.323,85.323,85.2337,85.2987,176058.0
2017-12-20 15:00:00,104.98,105.15,104.97,105.03,75652.0,85.2987,85.4368,85.2905,85.3393,75652.0
2017-12-20 15:10:00,105.02,105.04,104.69,104.69,218074.0,85.3312,85.3474,85.063,85.063,218074.0
2017-12-20 15:20:00,104.7,105.01,104.66,104.84,291827.0,85.0712,85.323,85.0386,85.1849,291827.0
2017-12-20 15:30:00,104.84,104.94,104.75,104.85,169444.0,85.1849,85.2662,85.1118,85.193,169444.0
2017-12-20 15:40:00,104.84,104.92,104.77,104.82,151384.0,85.1849,85.2499,85.128,85.1687,151384.0
2017-12-20 15:50:00,104.82,104.9,104.73,104.86,296792.0,85.1687,85.2337,85.0955,85.2012,296792.0
2017-12-21 09:30:00,105.16,105.33,104.7,104.81,142846.0,85.4449,85.583,85.0712,85.1605,142846.0
2017-12-21 09:40:00,104.77,104.81,104.39,104.47,129061.0,85.128,85.1605,84.8193,84.8843,129061.0
2017-12-21 09:50:00,104.47,104.5,104.27,104.31,36512.0,84.8843,84.9086,84.7218,84.7543,36512.0
2017-12-21 10:00:00,104.32,104.53,104.29,104.32,57966.0,84.7624,84.933,84.738,84.7624,57966.0
2017-12-21 10:10:00,104.32,104.35,104.14,104.27,176952.0,84.7624,84.7868,84.6161,84.7218,176952.0
2017-12-21 10:20:00,104.25,104.42,104.17,104.3,61397.0,84.7055,84.8436,84.6405,84.7461,61397.0
2017-12-21 10:30:00,104.3,104.66,104.28,104.65,51915.0,84.7461,85.0386,84.7299,85.0305,51915.0
2017-12-21 10:40:00,104.67,104.71,104.47,104.47,121392.0,85.0468,85.0793,84.8843,84.8843,121392.0
2017-12-21 10:50:00,104.46,104.52,104.33,104.4,31015.0,84.8761,84.9249,84.7705,84.8274,31015.0
2017-12-21 11:00:00,104.42,104.56,104.36,104.56,24327.0,84.8436,84.9574,84.7949,84.9574,24327.0
2017-12-21 11:10:00,104.55,104.66,104.48,104.63,19023.0,84.9493,85.0386,84.8924,85.0143,19023.0
2017-12-21 11:20:00,104.64,104.83,104.61,104.83,33007.0,85.0224,85.1768,84.998,85.1768,33007.0
2017-12-21 11:30:00,104.83,104.94,104.8,104.88,76777.0,85.1768,85.2662,85.1524,85.2174,76777.0
2017-12-21 11:40:00,104.86,104.9,104.78,104.84,46377.0,85.2012,85.2337,85.1362,85.1849,46377.0
2017-12-21 11:50:00,104.84,104.89,104.72,104.77,33255.0,85.1849,85.2255,85.0874,85.128,33255.0
2017-12-21 12:00:00,104.77,104.78,104.64,104.7,42427.0,85.128,85.1362,85.0224,85.0712,42427.0
2017-12-21 12:10:00,104.7,104.72,104.58,104.62,31109.0,85.0712,85.0874,84.9736,85.0061,31109.0
2017-12-21 12:20:00,104.62,104.81,104.62,104.78,50139.0,85.0061,85.1605,85.0061,85.1362,50139.0
2017-12-21 12:30:00,104.76,104.78,104.72,104.72,36116.0,85.1199,85.1362,85.0874,85.0874,36116.0
2017-12-21 12:40:00,104.72,104.81,104.7,104.77,34459.0,85.0874,85.1605,85.0712,85.128,34459.0
2017-12-21 12:50:00,104.75,104.84,104.73,104.84,24624.0,85.1118,85.1849,85.0955,85.1849,24624.0
2017-12-21 13:00:00,104.84,104.91,104.8,104.88,30054.0,85.1849,85.2418,85.1524,85.2174,30054.0
2017-12-21 13:10:00,104.88,104.95,104.82,104.95,21488.0,85.2174,85.2743,85.1687,85.2743,21488.0
2017-12-21 13:20:00,104.94,104.97,104.86,104.89,61788.0,85.2662,85.2905,85.2012,85.2255,61788.0
2017-12-21 13:30:00,104.88,104.94,104.85,104.88,36947.0,85.2174,85.2662,85.193,85.2174,36947.0
2017-12-21 13:40:00,104.88,104.9,104.78,104.82,56446.0,85.2174,85.2337,85.1362,85.1687,56446.0
2017-12-21 13:50:00,104.8,104.82,104.49,104.52,751880.0,85.1524,85.1687,84.9005,84.9249,751880.0
2017-12-21 14:00:00,104.52,104.52,104.28,104.3,57785.0,84.9249,84.9249,84.7299,84.7461,57785.0
2017-12-21 14:10:00,104.29,104.34,104.2,104.27,37764.0,84.738,84.7786,84.6649,84.7218,37764.0
2017-12-21 14:20:00,104.28,104.28,104.1,104.17,37994.0,84.7299,84.7299,84.5836,84.6405,37994.0
2017-12-21 14:30:00,104.16,104.18,104.09,104.11,59140.0,84.6324,84.6486,84.5755,84.5918,59140.0
2017-12-21 14:40:00,104.1,104.25,104.1,104.23,58158.0,84.5836,84.7055,84.5836,84.6893,58158.0
2017-12-21 14:50:00,104.25,104.3,104.2,104.26,63561.0,84.7055,84.7461,84.6649,84.7136,63561.0
2017-12-21 15:00:00,104.25,104.29,104.14,104.15,73019.0,84.7055,84.738,84.6161,84.6243,73019.0
2017-12-21 15:10:00,104.16,104.26,104.1,104.17,75158.0,84.6324,84.7136,84.5836,84.6405,75158.0
2017-12-21 15:20:00,104.18,104.28,104.15,104.21,71735.0,84.6486,84.7299,84.6243,84.673,71735.0
2017-12-21 15:30:00,104.21,104.26,104.17,104.19,75682.0,84.673,84.7136,84.6405,84.6568,75682.0
2017-12-21 15:40:00,104.19,104.2,104.08,104.14,136636.0,84.6568,84.6649,84.5674,84.6161,136636.0
2017-12-21 15:50:00,104.13,104.18,104.0,104.07,301572.0,84.608,84.6486,84.5024,84.5593,301572.0
2017-12-22 09:30:00,104.0,104.15,103.64,103.77,171715.0,84.5024,84.6243,84.2099,84.3155,171715.0
2017-12-22 09:40:00,103.77,103.91,103.71,103.87,30885.0,84.3155,84.4293,84.2668,84.3968,30885.0
2017-12-22 09:50:00,103.92,104.2,103.77,104.16,37042.0,84.4374,84.6649,84.3155,84.6324,37042.0
2017-12-22 10:00:00,104.13,104.15,103.96,104.07,14559.0,84.608,84.6243,84.4699,84.5593,14559.0
2017-12-22 10:10:00,104.06,104.08,103.84,104.05,23320.0,84.5511,84.5674,84.3724,84.543,23320.0
2017-12-22 10:20:00,104.01,104.09,103.92,103.98,40479.0,84.5105,84.5755,84.4374,84.4861,40479.0
2017-12-22 10:30:00,103.99,104.06,103.88,103.99,54585.0,84.4943,84.5511,84.4049,84.4943,54585.0
2017-12-22 10:40:00,103.98,104.19,103.97,104.15,28717.0,84.4861,84.6568,84.478,84.6243,28717.0
2017-12-22 10:50:00,104.17,104.34,104.12,104.12,32244.0,84.6405,84.7786,84.5999,84.5999,32244.0
2017-12-22 11:00:00,104.11,104.14,103.98,104.02,31955.0,84.5918,84.6161,84.4861,84.5186,31955.0
2017-12-22 11:10:00,104.02,104.07,104.01,104.07,25523.0,84.5186,84.5593,84.5105,84.5593,25523.0
2017-12-22 11:20:00,104.07,104.34,104.04,104.29,25718.0,84.5593,84.7786,84.5349,84.738,25718.0
2017-12-22 11:30:00,104.27,104.31,104.0,104.27,32749.0,84.7218,84.7543,84.5024,84.7218,32749.0
2017-12-22 11:40:00,104.29,104.32,104.23,104.23,22462.0,84.738,84.7624,84.6893,84.6893,22462.0
2017-12-22 11:50:00,104.24,104.29,104.18,104.22,17511.0,84.6974,84.738,84.6486,84.6811,17511.0
2017-12-22 12:00:00,104.23,104.27,104.03,104.07,217456.0,84.6893,84.7218,84.5268,84.5593,217456.0
2017-12-22 12:10:00,104.07,104.19,104.07,104.11,38443.0,84.5593,84.6568,84.5593,84.5918,38443.0
2017-12-22 12:20:00,104.11,104.11,104.0,104.04,26882.0,84.5918,84.5918,84.5024,84.5349,26882.0
2017-12-22 12:30:00,104.05,104.16,104.02,104.12,20521.0,84.543,84.6324,84.5186,84.5999,20521.0
2017-12-22 12:40:00,104.14,104.16,104.03,104.09,97601.0,84.6161,84.6324,84.5268,84.5755,97601.0
2017-12-22 12:50:00,104.1,104.12,104.01,104.01,36996.0,84.5836,84.5999,84.5105,84.5105,36996.0
2017-12-22 13:00:00,104.0,104.18,103.99,104.16,41860.0,84.5024,84.6486,84.4943,84.6324,41860.0
2017-12-22 13:10:00,104.15,104.16,104.04,104.1,22605.0,84.6243,84.6324,84.5349,84.5836,22605.0
2017-12-22 13:20:00,104.06,104.1,104.02,104.08,24115.0,84.5511,84.5836,84.5186,84.5674,24115.0
2017-12-22 13:30:00,104.09,104.11,104.06,104.1,65916.0,84.5755,84.5918,84.5511,84.5836,65916.0
2017-12-22 13:40:00,104.1,104.32,104.08,104.26,40380.0,84.5836,84.7624,84.5674,84.7136,40380.0
2017-12-22 13:50:00,104.27,104.28,104.17,104.17,29831.0,84.7218,84.7299,84.6405,84.6405,29831.0
2017-12-22 14:00:00,104.18,104.2,104.07,104.07,62837.0,84.6486,84.6649,84.5593,84.5593,62837.0
2017-12-22 14:10:00,104.08,104.19,104.06,104.17,33291.0,84.5674,84.6568,84.5511,84.6405,33291.0
2017-12-22 14:20:00,104.18,104.22,104.01,104.01,90989.0,84.6486,84.6811,84.5105,84.5105,90989.0
2017-12-22 14:30:00,104.02,104.18,103.99,104.16,61012.0,84.5186,84.6486,84.4943,84.6324,61012.0
2017-12-22 14:40:00,104.17,104.24,104.14,104.21,20698.0,84.6405,84.6974,84.6161,84.673,20698.0
2017-12-22 14:50:00,104.19,104.22,104.14,104.16,129835.0,84.6568,84.6811,84.6161,84.6324,129835.0
2017-12-22 15:00:00,104.17,104.29,104.14,104.16,73175.0,84.6405,84.738,84.6161,84.6324,73175.0
2017-12-22 15:10:00,104.16,104.18,104.1,104.13,43964.0,84.6324,84.6486,84.5836,84.608,43964.0
2017-12-22 15:20:00,104.13,104.13,104.02,104.06,39998.0,84.608,84.608,84.5186,84.5511,39998.0
2017-12-22 15:30:00,104.08,104.23,104.04,104.22,78360.0,84.5674,84.6893,84.5349,84.6811,78360.0
2017-12-22 15:40:00,104.2,104.2,103.99,104.01,80184.0,84.6649,84.6649,84.4943,84.5105,80184.0
2017-12-22 15:50:00,104.0,104.13,103.97,104.12,277023.0,84.5024,84.608,84.478,84.5999,277023.0
2017-12-26 09:30:00,103.6,103.61,103.06,103.15,128144.0,84.1774,84.1855,83.7386,83.8117,128144.0
2017-12-26 09:40:00,103.16,103.48,103.14,103.28,50035.0,83.8199,84.0799,83.8036,83.9174,50035.0
2017-12-26 09:50:00,103.28,103.53,103.28,103.5,46045.0,83.9174,84.1205,83.9174,84.0961,46045.0
2017-12-26 10:00:00,103.45,103.76,103.45,103.66,32120.0,84.0555,84.3074,84.0555,84.2261,32120.0
2017-12-26 10:10:00,103.67,103.85,103.66,103.82,14553.0,84.2343,84.3805,84.2261,84.3561,14553.0
2017-12-26 10:20:00,103.81,103.9,103.79,103.85,16895.0,84.348,84.4211,84.3318,84.3805,16895.0
2017-12-26 10:30:00,103.86,103.92,103.77,103.8,10974.0,84.3886,84.4374,84.3155,84.3399,10974.0
2017-12-26 10:40:00,103.79,103.92,103.78,103.91,25122.0,84.3318,84.4374,84.3236,84.4293,25122.0
2017-12-26 10:50:00,103.93,103.94,103.68,103.74,18797.0,84.4455,84.4536,84.2424,84.2911,18797.0
2017-12-26 11:00:00,103.75,103.92,103.71,103.8,13502.0,84.2993,84.4374,84.2668,84.3399,13502.0
2017-12-26 11:10:00,103.83,103.89,103.73,103.85,13615.0,84.3643,84.413,84.283,84.3805,13615.0
2017-12-26 11:20:00,103.86,104.02,103.86,103.91,12798.0,84.3886,84.5186,84.3886,84.4293,12798.0
2017-12-26 11:30:00,103.92,104.01,103.88,103.97,14860.0,84.4374,84.5105,84.4049,84.478,14860.0
2017-12-26 11:40:00,103.96,104.05,103.91,103.99,20275.0,84.4699,84.543,84.4293,84.4943,20275.0
2017-12-26 11:50:00,104.0,104.05,103.95,104.0,22580.0,84.5024,84.543,84.4618,84.5024,22580.0
2017-12-26 12:00:00,104.0,104.09,103.98,104.05,24294.0,84.5024,84.5755,84.4861,84.543,24294.0
2017-12-26 12:10:00,104.06,104.08,103.91,103.92,23826.0,84.5511,84.5674,84.4293,84.4374,23826.0
2017-12-26 12:20:00,103.9,104.01,103.9,103.93,12089.0,84.4211,84.5105,84.4211,84.4455,12089.0
2017-12-26 12:30:00,103.95,104.08,103.93,104.07,16188.0,84.4618,84.5674,84.4455,84.5593,16188.0
2017-12-26 12:40:00,104.08,104.17,104.07,104.11,9862.0,84.5674,84.6405,84.5593,84.5918,9862.0
2017-12-26 12:50:00,104.1,104.16,104.04,104.04,36505.0,84.5836,84.6324,84.5349,84.5349,36505.0
2017-12-26 13:00:00,104.07,104.1,104.03,104.07,14378.0,84.5593,84.5836,84.5268,84.5593,14378.0
2017-12-26 13:10:00,104.06,104.14,104.02,104.14,13103.0,84.5511,84.6161,84.5186,84.6161,13103.0
2017-12-26 13:20:00,104.12,104.19,104.11,104.15,24113.0,84.5999,84.6568,84.5918,84.6243,24113.0
2017-12-26 13:30:00,104.14,104.17,104.03,104.07,17779.0,84.6161,84.6405,84.5268,84.5593,17779.0
2017-12-26 13:40:00,104.08,104.1,104.01,104.07,17878.0,84.5674,84.5836,84.5105,84.5593,17878.0
2017-12-26 13:50:00,104.05,104.14,104.05,104.09,24268.0,84.543,84.6161,84.543,84.5755,24268.0
2017-12-26 14:00:00,104.09,104.1,104.05,104.09,16386.0,84.5755,84.5836,84.543,84.5755,16386.0
2017-12-26 14:10:00,104.09,104.14,104.04,104.09,14174.0,84.5755,84.6161,84.5349,84.5755,14174.0
2017-12-26 14:20:00,104.07,104.15,104.05,104.14,9957.0,84.5593,84.6243,84.543,84.6161,9957.0
2017-12-26 14:30:00,104.14,104.15,104.06,104.09,23541.0,84.6161,84.6243,84.5511,84.5755,23541.0
2017-12-26 14:40:00,104.1,104.11,104.05,104.07,9416.0,84.5836,84.5918,84.543,84.5593,9416.0
2017-12-26 14:50:00,104.09,104.09,104.01,104.03,9450.0,84.5755,84.5755,84.5105,84.5268,9450.0
2017-12-26 15:00:00,104.04,104.08,104.02,104.06,13002.0,84.5349,84.5674,84.5186,84.5511,13002.0
2017-12-26 15:10:00,104.06,104.09,104.04,104.06,29711.0,84.5511,84.5755,84.5349,84.5511,29711.0
2017-12-26 15:20:00,104.07,104.09,103.99,103.99,25043.0,84.5593,84.5755,84.4943,84.4943,25043.0
2017-12-26 15:30:00,104.0,104.07,103.96,104.05,43270.0,84.5024,84.5593,84.4699,84.543,43270.0
2017-12-26 15:40:00,104.05,104.19,104.04,104.14,50478.0,84.543,84.6568,84.5349,84.6161,50478.0
2017-12-26 15:50:00,104.16,104.18,104.06,104.15,97528.0,84.6324,84.6486,84.5511,84.6243,97528.0
2017-12-27 09:30:00,104.42,104.55,104.16,104.46,61870.0,84.8436,84.9493,84.6324,84.8761,61870.0
2017-12-27 09:40:00,104.47,104.63,104.4,104.62,46018.0,84.8843,85.0143,84.8274,85.0061,46018.0
2017-12-27 09:50:00,104.63,104.84,104.61,104.77,45151.0,85.0143,85.1849,84.998,85.128,45151.0
2017-12-27 10:00:00,104.77,104.9,104.7,104.7,42273.0,85.128,85.2337,85.0712,85.0712,42273.0
2017-12-27 10:10:00,104.71,104.72,104.51,104.51,28567.0,85.0793,85.0874,84.9168,84.9168,28567.0
2017-12-27 10:20:00,104.51,104.53,104.39,104.4,34725.0,84.9168,84.933,84.8193,84.8274,34725.0
2017-12-27 10:30:00,104.44,104.61,104.37,104.38,19515.0,84.8599,84.998,84.803,84.8111,19515.0
2017-12-27 10:40:00,104.39,104.44,104.3,104.35,46884.0,84.8193,84.8599,84.7461,84.7868,46884.0
2017-12-27 10:50:00,104.38,104.54,104.36,104.46,52507.0,84.8111,84.9411,84.7949,84.8761,52507.0
2017-12-27 11:00:00,104.47,104.6,104.47,104.49,25846.0,84.8843,84.9899,84.8843,84.9005,25846.0
2017-12-27 11:10:00,104.49,104.53,104.32,104.32,25761.0,84.9005,84.933,84.7624,84.7624,25761.0
2017-12-27 11:20:00,104.32,104.39,104.21,104.24,47894.0,84.7624,84.8193,84.673,84.6974,47894.0
2017-12-27 11:30:00,104.23,104.39,104.21,104.23,11528.0,84.6893,84.8193,84.673,84.6893,11528.0
2017-12-27 11:40:00,104.22,104.28,104.16,104.18,15230.0,84.6811,84.7299,84.6324,84.6486,15230.0
2017-12-27 11:50:00,104.19,104.23,104.02,104.02,20432.0,84.6568,84.6893,84.5186,84.5186,20432.0
2017-12-27 12:00:00,104.04,104.16,103.98,104.13,15749.0,84.5349,84.6324,84.4861,84.608,15749.0
2017-12-27 12:10:00,104.14,104.23,104.12,104.21,24740.0,84.6161,84.6893,84.5999,84.673,24740.0
2017-12-27 12:20:00,104.18,104.27,104.15,104.16,13112.0,84.6486,84.7218,84.6243,84.6324,13112.0
2017-12-27 12:30:00,104.15,104.24,104.14,104.2,14244.0,84.6243,84.6974,84.6161,84.6649,14244.0
2017-12-27 12:40:00,104.22,104.33,104.21,104.28,17462.0,84.6811,84.7705,84.673,84.7299,17462.0
2017-12-27 12:50:00,104.28,104.41,104.27,104.39,20115.0,84.7299,84.8355,84.7218,84.8193,20115.0
2017-12-27 13:00:00,104.38,104.45,104.37,104.42,34595.0,84.8111,84.868,84.803,84.8436,34595.0
2017-12-27 13:10:00,104.4,104.49,104.38,104.47,19398.0,84.8274,84.9005,84.8111,84.8843,19398.0
2017-12-27 13:20:00,104.45,104.48,104.29,104.3,18102.0,84.868,84.8924,84.738,84.7461,18102.0
2017-12-27 13:30:00,104.32,104.37,104.31,104.36,6845.0,84.7624,84.803,84.7543,84.7949,6845.0
2017-12-27 13:40:00,104.36,104.37,104.31,104.35,8110.0,84.7949,84.803,84.7543,84.7868,8110.0
2017-12-27 13:50:00,104.36,104.39,104.32,104.38,13121.0,84.7949,84.8193,84.7624,84.8111,13121.0
2017-12-27 14:00:00,104.38,104.41,104.33,104.4,15968.0,84.8111,84.8355,84.7705,84.8274,15968.0
2017-12-27 14:10:00,104.4,104.49,104.37,104.48,31603.0,84.8274,84.9005,84.803,84.8924,31603.0
2017-12-27 14:20:00,104.47,104.52,104.46,104.48,18635.0,84.8843,84.9249,84.8761,84.8924,18635.0
2017-12-27 14:30:00,104.49,104.5,104.36,104.38,11247.0,84.9005,84.9086,84.7949,84.8111,11247.0
2017-12-27 14:40:00,104.4,104.42,104.38,104.39,6602.0,84.8274,84.8436,84.8111,84.8193,6602.0
2017-12-27 14:50:00,104.39,104.39,104.3,104.33,17340.0,84.8193,84.8193,84.7461,84.7705,17340.0
2017-12-27 15:00:00,104.32,104.4,104.31,104.34,16578.0,84.7624,84.8274,84.7543,84.7786,16578.0
2017-12-27 15:10:00,104.36,104.41,104.34,104.34,14718.0,84.7949,84.8355,84.7786,84.7786,14718.0
2017-12-27 15:20:00,104.33,104.38,104.29,104.31,20895.0,84.7705,84.8111,84.738,84.7543,20895.0
2017-12-27 15:30:00,104.32,104.37,104.31,104.35,22360.0,84.7624,84.803,84.7543,84.7868,22360.0
2017-12-27 15:40:00,104.35,104.41,104.34,104.36,27849.0,84.7868,84.8355,84.7786,84.7949,27849.0
2017-12-27 15:50:00,104.35,104.53,104.35,104.51,180114.0,84.7868,84.933,84.7868,84.9168,180114.0
2017-12-28 09:30:00,104.92,104.92,104.33,104.33,54978.0,85.2499,85.2499,84.7705,84.7705,54978.0
2017-12-28 09:40:00,104.38,104.5,104.26,104.46,47831.0,84.8111,84.9086,84.7136,84.8761,47831.0
2017-12-28 09:50:00,104.44,104.44,104.25,104.4,33677.0,84.8599,84.8599,84.7055,84.8274,33677.0
2017-12-28 10:00:00,104.41,104.47,104.21,104.46,68577.0,84.8355,84.8843,84.673,84.8761,68577.0
2017-12-28 10:10:00,104.46,104.47,104.32,104.34,97044.0,84.8761,84.8843,84.7624,84.7786,97044.0
2017-12-28 10:20:00,104.33,104.44,104.3,104.42,43855.0,84.7705,84.8599,84.7461,84.8436,43855.0
2017-12-28 10:30:00,104.38,104.44,104.33,104.36,22433.0,84.8111,84.8599,84.7705,84.7949,22433.0
2017-12-28 10:40:00,104.34,104.61,104.34,104.59,21001.0,84.7786,84.998,84.7786,84.9818,21001.0
2017-12-28 10:50:00,104.6,104.73,104.57,104.69,27581.0,84.9899,85.0955,84.9655,85.063,27581.0
2017-12-28 11:00:00,104.68,104.8,104.62,104.8,25661.0,85.0549,85.1524,85.0061,85.1524,25661.0
2017-12-28 11:10:00,104.81,104.86,104.79,104.85,24429.0,85.1605,85.2012,85.1443,85.193,24429.0
2017-12-28 11:20:00,104.85,104.85,104.73,104.73,19157.0,85.193,85.193,85.0955,85.0955,19157.0
2017-12-28 11:30:00,104.73,104.73,104.62,104.67,18755.0,85.0955,85.0955,85.0061,85.0468,18755.0
2017-12-28 11:40:00,104.68,104.81,104.66,104.81,12420.0,85.0549,85.1605,85.0386,85.1605,12420.0
2017-12-28 11:50:00,104.8,104.8,104.69,104.78,11923.0,85.1524,85.1524,85.063,85.1362,11923.0
2017-12-28 12:00:00,104.79,104.83,104.69,104.72,21686.0,85.1443,85.1768,85.063,85.0874,21686.0
2017-12-28 12:10:00,104.73,104.76,104.7,104.73,8593.0,85.0955,85.1199,85.0712,85.0955,8593.0
2017-12-28 12:20:00,104.72,104.78,104.71,104.76,9347.0,85.0874,85.1362,85.0793,85.1199,9347.0
2017-12-28 12:30:00,104.76,104.81,104.76,104.79,9269.0,85.1199,85.1605,85.1199,85.1443,9269.0
2017-12-28 12:40:00,104.77,104.78,104.73,104.75,10174.0,85.128,85.1362,85.0955,85.1118,10174.0
2017-12-28 12:50:00,104.76,104.77,104.7,104.72,23921.0,85.1199,85.128,85.0712,85.0874,23921.0
2017-12-28 13:00:00,104.72,104.72,104.65,104.65,7717.0,85.0874,85.0874,85.0305,85.0305,7717.0
2017-12-28 13:10:00,104.66,104.73,104.66,104.68,12778.0,85.0386,85.0955,85.0386,85.0549,12778.0
2017-12-28 13:20:00,104.68,104.71,104.65,104.69,12179.0,85.0549,85.0793,85.0305,85.063,12179.0
2017-12-28 13:30:00,104.68,104.69,104.65,104.67,10299.0,85.0549,85.063,85.0305,85.0468,10299.0
2017-12-28 13:40:00,104.66,104.68,104.63,104.68,10480.0,85.0386,85.0549,85.0143,85.0549,10480.0
2017-12-28 13:50:00,104.68,104.71,104.67,104.7,7638.0,85.0549,85.0793,85.0468,85.0712,7638.0
2017-12-28 14:00:00,104.7,104.71,104.66,104.66,9595.0,85.0712,85.0793,85.0386,85.0386,9595.0
2017-12-28 14:10:00,104.66,104.66,104.61,104.62,14083.0,85.0386,85.0386,84.998,85.0061,14083.0
2017-12-28 14:20:00,104.61,104.66,104.6,104.6,6885.0,84.998,85.0386,84.9899,84.9899,6885.0
2017-12-28 14:30:00,104.6,104.7,104.6,104.7,13969.0,84.9899,85.0712,84.9899,85.0712,13969.0
2017-12-28 14:40:00,104.71,104.77,104.7,104.73,23139.0,85.0793,85.128,85.0712,85.0955,23139.0
2017-12-28 14:50:00,104.74,104.74,104.65,104.65,10817.0,85.1037,85.1037,85.0305,85.0305,10817.0
2017-12-28 15:00:00,104.65,104.69,104.65,104.65,16919.0,85.0305,85.063,85.0305,85.0305,16919.0
2017-12-28 15:10:00,104.65,104.68,104.62,104.65,17659.0,85.0305,85.0549,85.0061,85.0305,17659.0
2017-12-28 15:20:00,104.65,104.66,104.6,104.64,36718.0,85.0305,85.0386,84.9899,85.0224,36718.0
2017-12-28 15:30:00,104.65,104.7,104.64,104.67,34470.0,85.0305,85.0712,85.0224,85.0468,34470.0
2017-12-28 15:40:00,104.67,104.71,104.66,104.7,37284.0,85.0468,85.0793,85.0386,85.0712,37284.0
2017-12-28 15:50:00,104.7,104.82,104.7,104.81,201347.0,85.0712,85.1687,85.0712,85.1605,201347.0
2017-12-29 09:30:00,104.58,105.04,104.58,105.04,128877.0,84.9736,85.3474,84.9736,85.3474,128877.0
2017-12-29 09:40:00,105.07,105.07,104.87,104.92,34544.0,85.3718,85.3718,85.2093,85.2499,34544.0
2017-12-29 09:50:00,104.89,104.96,104.81,104.96,22368.0,85.2255,85.2824,85.1605,85.2824,22368.0
2017-12-29 10:00:00,104.97,105.06,104.92,105.01,34927.0,85.2905,85.3637,85.2499,85.323,34927.0
2017-12-29 10:10:00,105.02,105.05,104.91,104.96,29658.0,85.3312,85.3555,85.2418,85.2824,29658.0
2017-12-29 10:20:00,104.94,105.06,104.91,105.04,19209.0,85.2662,85.3637,85.2418,85.3474,19209.0
2017-12-29 10:30:00,105.04,105.08,104.94,104.96,23369.0,85.3474,85.3799,85.2662,85.2824,23369.0
2017-12-29 10:40:00,104.97,105.05,104.93,104.97,34912.0,85.2905,85.3555,85.258,85.2905,34912.0
2017-12-29 10:50:00,104.98,105.0,104.86,104.87,75940.0,85.2987,85.3149,85.2012,85.2093,75940.0
2017-12-29 11:00:00,104.86,104.88,104.63,104.65,24922.0,85.2012,85.2174,85.0143,85.0305,24922.0
2017-12-29 11:10:00,104.67,104.71,104.62,104.65,19848.0,85.0468,85.0793,85.0061,85.0305,19848.0
2017-12-29 11:20:00,104.63,104.7,104.59,104.62,15503.0,85.0143,85.0712,84.9818,85.0061,15503.0
2017-12-29 11:30:00,104.64,104.68,104.57,104.62,22742.0,85.0224,85.0549,84.9655,85.0061,22742.0
2017-12-29 11:40:00,104.64,104.73,104.61,104.72,9515.0,85.0224,85.0955,84.998,85.0874,9515.0
2017-12-29 11:50:00,104.73,104.83,104.71,104.78,10942.0,85.0955,85.1768,85.0793,85.1362,10942.0
2017-12-29 12:00:00,104.83,104.84,104.77,104.8,6763.0,85.1768,85.1849,85.128,85.1524,6763.0
2017-12-29 12:10:00,104.81,104.87,104.8,104.86,9884.0,85.1605,85.2093,85.1524,85.2012,9884.0
2017-12-29 12:20:00,104.87,104.9,104.85,104.85,20774.0,85.2093,85.2337,85.193,85.193,20774.0
2017-12-29 12:30:00,104.87,105.0,104.87,104.98,10533.0,85.2093,85.3149,85.2093,85.2987,10533.0
2017-12-29 12:40:00,104.98,104.98,104.87,104.87,20762.0,85.2987,85.2987,85.2093,85.2093,20762.0
2017-12-29 12:50:00,104.87,104.93,104.83,104.92,57002.0,85.2093,85.258,85.1768,85.2499,57002.0
2017-12-29 13:00:00,104.9,104.97,104.85,104.94,44920.0,85.2337,85.2905,85.193,85.2662,44920.0
2017-12-29 13:10:00,104.95,104.99,104.92,104.99,17278.0,85.2743,85.3068,85.2499,85.3068,17278.0
2017-12-29 13:20:00,104.99,105.04,104.96,104.97,24892.0,85.3068,85.3474,85.2824,85.2905,24892.0
2017-12-29 13:30:00,104.95,104.95,104.77,104.8,71210.0,85.2743,85.2743,85.128,85.1524,71210.0
2017-12-29 13:40:00,104.78,104.79,104.65,104.68,19431.0,85.1362,85.1443,85.0305,85.0549,19431.0
2017-12-29 13:50:00,104.67,104.71,104.6,104.66,29564.0,85.0468,85.0793,84.9899,85.0386,29564.0
2017-12-29 14:00:00,104.67,104.72,104.65,104.69,8050.0,85.0468,85.0874,85.0305,85.063,8050.0
2017-12-29 14:10:00,104.68,104.82,104.68,104.82,15599.0,85.0549,85.1687,85.0549,85.1687,15599.0
2017-12-29 14:20:00,104.82,104.86,104.79,104.83,16122.0,85.1687,85.2012,85.1443,85.1768,16122.0
2017-12-29 14:30:00,104.83,104.88,104.82,104.84,14567.0,85.1768,85.2174,85.1687,85.1849,14567.0
2017-12-29 14:40:00,104.85,104.88,104.83,104.85,14324.0,85.193,85.2174,85.1768,85.193,14324.0
2017-12-29 14:50:00,104.85,104.86,104.82,104.83,19398.0,85.193,85.2012,85.1687,85.1768,19398.0
2017-12-29 15:00:00,104.83,104.87,104.82,104.87,24399.0,85.1768,85.2093,85.1687,85.2093,24399.0
2017-12-29 15:10:00,104.88,104.91,104.84,104.85,38437.0,85.2174,85.2418,85.1849,85.193,38437.0
2017-12-29 15:20:00,104.86,104.93,104.83,104.84,25574.0,85.2012,85.258,85.1768,85.1849,25574.0
2017-12-29 15:30:00,104.85,104.86,104.75,104.75,51363.0,85.193,85.2012,85.1118,85.1118,51363.0
2017-12-29 15:40:00,104.76,104.79,104.72,104.78,55573.0,85.1199,85.1443,85.0874,85.1362,55573.0
2017-12-29 15:50:00,104.78,104.78,104.42,104.47,477989.0,85.1362,85.1362,84.8436,84.8843,477989.0
2018-01-02 09:30:00,105.08,105.11,104.5,104.72,369335.0,85.3799,85.4043,84.9086,85.0874,369335.0
2018-01-02 09:40:00,104.76,105.18,104.68,105.0,134042.0,85.1199,85.4612,85.0549,85.3149,134042.0
2018-01-02 09:50:00,105.07,105.32,104.54,104.88,110572.0,85.3718,85.5749,84.9411,85.2174,110572.0
2018-01-02 10:00:00,104.84,105.13,104.78,104.88,54579.0,85.1849,85.4205,85.1362,85.2174,54579.0
2018-01-02 10:10:00,104.88,105.0,104.76,104.93,71254.0,85.2174,85.3149,85.1199,85.258,71254.0
2018-01-02 10:20:00,104.94,105.18,104.91,104.98,55465.0,85.2662,85.4612,85.2418,85.2987,55465.0
2018-01-02 10:30:00,104.98,105.03,104.83,104.84,75337.0,85.2987,85.3393,85.1768,85.1849,75337.0
2018-01-02 10:40:00,104.86,105.02,104.86,104.99,95262.0,85.2012,85.3312,85.2012,85.3068,95262.0
2018-01-02 10:50:00,104.99,105.15,104.96,105.01,69022.0,85.3068,85.4368,85.2824,85.323,69022.0
2018-01-02 11:00:00,105.03,105.13,104.96,105.05,64545.0,85.3393,85.4205,85.2824,85.3555,64545.0
2018-01-02 11:10:00,105.05,105.24,105.05,105.19,44189.0,85.3555,85.5099,85.3555,85.4693,44189.0
2018-01-02 11:20:00,105.19,105.23,105.06,105.15,39213.0,85.4693,85.5018,85.3637,85.4368,39213.0
2018-01-02 11:30:00,105.17,105.2,104.97,104.97,63370.0,85.453,85.4774,85.2905,85.2905,63370.0
2018-01-02 11:40:00,104.97,105.11,104.87,105.08,40271.0,85.2905,85.4043,85.2093,85.3799,40271.0
2018-01-02 11:50:00,105.08,105.08,104.95,105.01,56122.0,85.3799,85.3799,85.2743,85.323,56122.0
2018-01-02 12:00:00,105.0,105.08,104.96,105.08,41880.0,85.3149,85.3799,85.2824,85.3799,41880.0
2018-01-02 12:10:00,105.08,105.14,105.0,105.13,42692.0,85.3799,85.4287,85.3149,85.4205,42692.0
2018-01-02 12:20:00,105.13,105.13,105.01,105.09,40052.0,85.4205,85.4205,85.323,85.388,40052.0
2018-01-02 12:30:00,105.1,105.15,105.03,105.08,63305.0,85.3962,85.4368,85.3393,85.3799,63305.0
2018-01-02 12:40:00,105.08,105.08,105.01,105.05,34457.0,85.3799,85.3799,85.323,85.3555,34457.0
2018-01-02 12:50:00,105.05,105.07,104.89,104.93,56625.0,85.3555,85.3718,85.2255,85.258,56625.0
2018-01-02 13:00:00,104.92,105.02,104.91,105.01,42042.0,85.2499,85.3312,85.2418,85.323,42042.0
2018-01-02 13:10:00,105.01,105.15,105.0,105.14,110683.0,85.323,85.4368,85.3149,85.4287,110683.0
2018-01-02 13:20:00,105.14,105.24,105.09,105.12,119378.0,85.4287,85.5099,85.388,85.4124,119378.0
2018-01-02 13:30:00,105.12,105.15,105.07,105.15,29552.0,85.4124,85.4368,85.3718,85.4368,29552.0
2018-01-02 13:40:00,105.15,105.17,105.08,105.14,57244.0,85.4368,85.453,85.3799,85.4287,57244.0
2018-01-02 13:50:00,105.15,105.15,105.02,105.07,48022.0,85.4368,85.4368,85.3312,85.3718,48022.0
2018-01-02 14:00:00,105.07,105.28,105.06,105.24,59936.0,85.3718,85.5424,85.3637,85.5099,59936.0
2018-01-02 14:10:00,105.24,105.29,105.2,105.24,37978.0,85.5099,85.5505,85.4774,85.5099,37978.0
2018-01-02 14:20:00,105.23,105.23,105.15,105.2,42364.0,85.5018,85.5018,85.4368,85.4774,42364.0
2018-01-02 14:30:00,105.2,105.24,105.15,105.22,44503.0,85.4774,85.5099,85.4368,85.4937,44503.0
2018-01-02 14:40:00,105.21,105.33,105.2,105.28,58566.0,85.4855,85.583,85.4774,85.5424,58566.0
2018-01-02 14:50:00,105.28,105.32,105.19,105.22,51038.0,85.5424,85.5749,85.4693,85.4937,51038.0
2018-01-02 15:00:00,105.22,105.28,105.2,105.21,41922.0,85.4937,85.5424,85.4774,85.4855,41922.0
2018-01-02 15:10:00,105.2,105.28,105.19,105.27,71269.0,85.4774,85.5424,85.4693,85.5343,71269.0
2018-01-02 15:20:00,105.27,105.32,105.19,105.32,96695.0,85.5343,85.5749,85.4693,85.5749,96695.0
2018-01-02 15:30:00,105.31,105.32,105.25,105.32,55050.0,85.5668,85.5749,85.518,85.5749,55050.0
2018-01-02 15:40:00,105.32,105.34,105.29,105.34,105703.0,85.5749,85.5912,85.5505,85.5912,105703.0
2018-01-02 15:50:00,105.34,105.62,105.34,105.56,348004.0,85.5912,85.8187,85.5912,85.7699,348004.0
2018-01-03 09:30:00,105.88,106.28,105.6,106.25,372098.0,86.0299,86.3549,85.8024,86.3306,372098.0
2018-01-03 09:40:00,106.29,106.55,106.08,106.31,108493.0,86.3631,86.5743,86.1924,86.3793,108493.0
2018-01-03 09:50:00,106.33,106.34,106.02,106.1,87254.0,86.3956,86.4037,86.1437,86.2087,87254.0
2018-01-03 10:00:00,106.06,106.31,105.99,106.04,67420.0,86.1762,86.3793,86.1193,86.1599,67420.0
2018-01-03 10:10:00,106.05,106.14,105.92,105.95,65447.0,86.1681,86.2412,86.0624,86.0868,65447.0
2018-01-03 10:20:00,105.95,106.07,105.89,106.03,73740.0,86.0868,86.1843,86.0381,86.1518,73740.0
2018-01-03 10:30:00,106.03,106.28,106.03,106.19,74600.0,86.1518,86.3549,86.1518,86.2818,74600.0
2018-01-03 10:40:00,106.2,106.25,106.19,106.2,73927.0,86.2899,86.3306,86.2818,86.2899,73927.0
2018-01-03 10:50:00,106.2,106.25,106.11,106.23,50427.0,86.2899,86.3306,86.2168,86.3143,50427.0
2018-01-03 11:00:00,106.23,106.26,106.15,106.26,49640.0,86.3143,86.3387,86.2493,86.3387,49640.0
2018-01-03 11:10:00,106.26,106.37,106.19,106.36,60156.0,86.3387,86.4281,86.2818,86.4199,60156.0
2018-01-03 11:20:00,106.36,106.62,106.34,106.61,74301.0,86.4199,86.6312,86.4037,86.6231,74301.0
2018-01-03 11:30:00,106.62,106.71,106.5,106.51,68869.0,86.6312,86.7043,86.5337,86.5418,68869.0
2018-01-03 11:40:00,106.51,106.67,106.5,106.63,70649.0,86.5418,86.6718,86.5337,86.6393,70649.0
2018-01-03 11:50:00,106.63,106.75,106.61,106.73,73865.0,86.6393,86.7368,86.6231,86.7206,73865.0
2018-01-03 12:00:00,106.73,106.8,106.68,106.76,74998.0,86.7206,86.7774,86.6799,86.7449,74998.0
2018-01-03 12:10:00,106.76,106.89,106.75,106.89,75607.0,86.7449,86.8506,86.7368,86.8506,75607.0
2018-01-03 12:20:00,106.89,107.17,106.88,107.16,126030.0,86.8506,87.0781,86.8425,87.07,126030.0
2018-01-03 12:30:00,107.17,107.31,107.12,107.31,224952.0,87.0781,87.1918,87.0375,87.1918,224952.0
2018-01-03 12:40:00,107.32,107.5,107.28,107.49,87177.0,87.2,87.3462,87.1675,87.3381,87177.0
2018-01-03 12:50:00,107.48,107.62,107.4,107.52,100663.0,87.33,87.4437,87.265,87.3625,100663.0
2018-01-03 13:00:00,107.56,107.74,107.51,107.7,76929.0,87.395,87.5412,87.3543,87.5087,76929.0
2018-01-03 13:10:00,107.7,107.83,107.66,107.83,58763.0,87.5087,87.6143,87.4762,87.6143,58763.0
2018-01-03 13:20:00,107.81,107.94,107.76,107.88,73148.0,87.5981,87.7037,87.5575,87.655,73148.0
2018-01-03 13:30:00,107.87,107.95,107.85,107.86,113384.0,87.6468,87.7119,87.6306,87.6387,113384.0
2018-01-03 13:40:00,107.86,108.07,107.82,108.01,123615.0,87.6387,87.8094,87.6062,87.7606,123615.0
2018-01-03 13:50:00,108.0,108.13,107.93,107.99,126877.0,87.7525,87.8581,87.6956,87.7444,126877.0
2018-01-03 14:00:00,108.0,108.2,107.98,108.15,85598.0,87.7525,87.915,87.7362,87.8744,85598.0
2018-01-03 14:10:00,108.13,108.29,108.1,108.29,89270.0,87.8581,87.9881,87.8337,87.9881,89270.0
2018-01-03 14:20:00,108.3,108.34,108.22,108.29,67002.0,87.9962,88.0287,87.9312,87.9881,67002.0
2018-01-03 14:30:00,108.29,108.3,108.13,108.18,117708.0,87.9881,87.9962,87.8581,87.8987,117708.0
2018-01-03 14:40:00,108.19,108.31,108.17,108.2,136874.0,87.9069,88.0044,87.8906,87.915,136874.0
2018-01-03 14:50:00,108.2,108.22,108.06,108.08,89209.0,87.915,87.9312,87.8012,87.8175,89209.0
2018-01-03 15:00:00,108.07,108.21,108.04,108.12,109260.0,87.8094,87.9231,87.785,87.85,109260.0
2018-01-03 15:10:00,108.12,108.29,108.12,108.29,92466.0,87.85,87.9881,87.85,87.9881,92466.0
2018-01-03 15:20:00,108.29,108.45,108.24,108.26,129426.0,87.9881,88.1181,87.9475,87.9637,129426.0
2018-01-03 15:30:00,108.26,108.29,108.16,108.2,125759.0,87.9637,87.9881,87.8825,87.915,125759.0
2018-01-03 15:40:00,108.19,108.26,108.14,108.25,142048.0,87.9069,87.9637,87.8662,87.9556,142048.0
2018-01-03 15:50:00,108.25,108.51,108.25,108.43,453431.0,87.9556,88.1669,87.9556,88.1019,453431.0
2018-01-04 09:30:00,108.48,109.07,108.43,108.79,194901.0,88.1425,88.6219,88.1019,88.3944,194901.0
2018-01-04 09:40:00,108.79,108.88,108.45,108.58,172241.0,88.3944,88.4675,88.1181,88.2237,172241.0
2018-01-04 09:50:00,108.6,108.74,108.22,108.3,110816.0,88.24,88.3537,87.9312,87.9962,110816.0
2018-01-04 10:00:00,108.35,108.67,108.34,108.59,81523.0,88.0369,88.2969,88.0287,88.2319,81523.0
2018-01-04 10:10:00,108.62,108.92,108.62,108.81,64082.0,88.2562,88.5,88.2562,88.4106,64082.0
2018-01-04 10:20:00,108.8,109.16,108.73,109.09,90762.0,88.4025,88.695,88.3456,88.6381,90762.0
2018-01-04 10:30:00,109.12,109.17,108.87,108.91,83821.0,88.6625,88.7031,88.4594,88.4919,83821.0
2018-01-04 10:40:00,108.91,109.03,108.89,109.0,49327.0,88.4919,88.5894,88.4756,88.565,49327.0
2018-01-04 10:50:00,109.01,109.07,108.91,109.0,41031.0,88.5731,88.6219,88.4919,88.565,41031.0
2018-01-04 11:00:00,109.01,109.13,108.99,109.05,43846.0,88.5731,88.6706,88.5569,88.6056,43846.0
2018-01-04 11:10:00,109.05,109.09,108.96,109.04,53896.0,88.6056,88.6381,88.5325,88.5975,53896.0
2018-01-04 11:20:00,109.04,109.18,108.99,109.01,66499.0,88.5975,88.7113,88.5569,88.5731,66499.0
2018-01-04 11:30:00,109.01,109.2,109.01,109.11,80847.0,88.5731,88.7275,88.5731,88.6544,80847.0
2018-01-04 11:40:00,109.11,109.19,109.04,109.19,46285.0,88.6544,88.7194,88.5975,88.7194,46285.0
2018-01-04 11:50:00,109.18,109.21,109.06,109.06,80198.0,88.7113,88.7356,88.6138,88.6138,80198.0
2018-01-04 12:00:00,109.08,109.09,108.94,108.98,687859.0,88.63,88.6381,88.5162,88.5487,687859.0
2018-01-04 12:10:00,108.97,109.0,108.89,108.94,68023.0,88.5406,88.565,88.4756,88.5162,68023.0
2018-01-04 12:20:00,108.94,108.97,108.58,108.6,109051.0,88.5162,88.5406,88.2237,88.24,109051.0
2018-01-04 12:30:00,108.62,108.65,108.36,108.38,110142.0,88.2562,88.2806,88.045,88.0612,110142.0
2018-01-04 12:40:00,108.38,108.48,108.36,108.44,96496.0,88.0612,88.1425,88.045,88.11,96496.0
2018-01-04 12:50:00,108.45,108.45,108.18,108.19,157304.0,88.1181,88.1181,87.8987,87.9069,157304.0
2018-01-04 13:00:00,108.18,108.32,108.12,108.27,131957.0,87.8987,88.0125,87.85,87.9719,131957.0
2018-01-04 13:10:00,108.28,108.51,108.27,108.48,56110.0,87.98,88.1669,87.9719,88.1425,56110.0
2018-01-04 13:20:00,108.48,108.51,108.38,108.46,67035.0,88.1425,88.1669,88.0612,88.1262,67035.0
2018-01-04 13:30:00,108.46,108.55,108.45,108.5,44320.0,88.1262,88.1994,88.1181,88.1587,44320.0
2018-01-04 13:40:00,108.51,108.65,108.5,108.59,61402.0,88.1669,88.2806,88.1587,88.2319,61402.0
2018-01-04 13:50:00,108.61,108.76,108.49,108.52,68022.0,88.2481,88.37,88.1506,88.175,68022.0
2018-01-04 14:00:00,108.53,108.55,108.4,108.43,58817.0,88.1831,88.1994,88.0775,88.1019,58817.0
2018-01-04 14:10:00,108.4,108.58,108.36,108.55,58796.0,88.0775,88.2237,88.045,88.1994,58796.0
2018-01-04 14:20:00,108.54,108.62,108.52,108.55,55347.0,88.1912,88.2562,88.175,88.1994,55347.0
2018-01-04 14:30:00,108.55,108.57,108.37,108.39,95243.0,88.1994,88.2156,88.0531,88.0694,95243.0
2018-01-04 14:40:00,108.39,108.43,108.3,108.32,103508.0,88.0694,88.1019,87.9962,88.0125,103508.0
2018-01-04 14:50:00,108.32,108.34,108.24,108.25,85312.0,88.0125,88.0287,87.9475,87.9556,85312.0
2018-01-04 15:00:00,108.26,108.3,108.09,108.1,191736.0,87.9637,87.9962,87.8256,87.8337,191736.0
2018-01-04 15:10:00,108.1,108.17,108.05,108.15,111509.0,87.8337,87.8906,87.7931,87.8744,111509.0
2018-01-04 15:20:00,108.16,108.27,108.11,108.23,137688.0,87.8825,87.9719,87.8419,87.9394,137688.0
2018-01-04 15:30:00,108.22,108.25,108.1,108.12,113760.0,87.9312,87.9556,87.8337,87.85,113760.0
2018-01-04 15:40:00,108.12,108.22,108.09,108.18,144033.0,87.85,87.9312,87.8256,87.8987,144033.0
2018-01-04 15:50:00,108.17,108.3,108.1,108.3,394761.0,87.8906,87.9962,87.8337,87.9962,394761.0
2018-01-05 09:30:00,108.7,109.16,108.47,109.09,196696.0,88.3212,88.695,88.1344,88.6381,196696.0
2018-01-05 09:40:00,109.09,109.23,108.51,108.51,134360.0,88.6381,88.7519,88.1669,88.1669,134360.0
2018-01-05 09:50:00,108.51,108.84,108.48,108.78,146967.0,88.1669,88.435,88.1425,88.3862,146967.0
2018-01-05 10:00:00,108.8,108.95,108.67,108.8,113917.0,88.4025,88.5244,88.2969,88.4025,113917.0
2018-01-05 10:10:00,108.82,108.82,108.59,108.72,62154.0,88.4187,88.4187,88.2319,88.3375,62154.0
2018-01-05 10:20:00,108.73,108.75,108.46,108.61,37394.0,88.3456,88.3619,88.1262,88.2481,37394.0
2018-01-05 10:30:00,108.62,108.73,108.56,108.67,59485.0,88.2562,88.3456,88.2075,88.2969,59485.0
2018-01-05 10:40:00,108.67,108.74,108.59,108.69,124078.0,88.2969,88.3537,88.2319,88.3131,124078.0
2018-01-05 10:50:00,108.72,108.9,108.62,108.64,98705.0,88.3375,88.4837,88.2562,88.2725,98705.0
2018-01-05 11:00:00,108.64,108.71,108.55,108.62,116923.0,88.2725,88.3294,88.1994,88.2562,116923.0
2018-01-05 11:10:00,108.63,108.66,108.5,108.59,97905.0,88.2644,88.2887,88.1587,88.2319,97905.0
2018-01-05 11:20:00,108.6,108.6,108.47,108.48,64204.0,88.24,88.24,88.1344,88.1425,64204.0
2018-01-05 11:30:00,108.5,108.54,108.44,108.49,69595.0,88.1587,88.1912,88.11,88.1506,69595.0
2018-01-05 11:40:00,108.49,108.58,108.48,108.5,106545.0,88.1506,88.2237,88.1425,88.1587,106545.0
2018-01-05 11:50:00,108.52,108.56,108.46,108.48,131124.0,88.175,88.2075,88.1262,88.1425,131124.0
2018-01-05 12:00:00,108.47,108.52,108.42,108.43,86049.0,88.1344,88.175,88.0937,88.1019,86049.0
2018-01-05 12:10:00,108.43,108.48,108.37,108.41,49017.0,88.1019,88.1425,88.0531,88.0856,49017.0
2018-01-05 12:20:00,108.42,108.52,108.37,108.47,48349.0,88.0937,88.175,88.0531,88.1344,48349.0
2018-01-05 12:30:00,108.49,108.54,108.44,108.44,108451.0,88.1506,88.1912,88.11,88.11,108451.0
2018-01-05 12:40:00,108.44,108.48,108.35,108.35,51531.0,88.11,88.1425,88.0369,88.0369,51531.0
2018-01-05 12:50:00,108.36,108.42,108.29,108.4,55044.0,88.045,88.0937,87.9881,88.0775,55044.0
2018-01-05 13:00:00,108.4,108.49,108.4,108.46,27665.0,88.0775,88.1506,88.0775,88.1262,27665.0
2018-01-05 13:10:00,108.45,108.49,108.38,108.48,34347.0,88.1181,88.1506,88.0612,88.1425,34347.0
2018-01-05 13:20:00,108.48,108.54,108.42,108.52,65431.0,88.1425,88.1912,88.0937,88.175,65431.0
2018-01-05 13:30:00,108.52,108.53,108.5,108.51,82530.0,88.175,88.1831,88.1587,88.1669,82530.0
2018-01-05 13:40:00,108.52,108.62,108.5,108.62,99508.0,88.175,88.2562,88.1587,88.2562,99508.0
2018-01-05 13:50:00,108.62,108.8,108.62,108.76,82058.0,88.2562,88.4025,88.2562,88.37,82058.0
2018-01-05 14:00:00,108.77,108.89,108.75,108.87,45855.0,88.3781,88.4756,88.3619,88.4594,45855.0
2018-01-05 14:10:00,108.87,108.9,108.74,108.76,75556.0,88.4594,88.4837,88.3537,88.37,75556.0
2018-01-05 14:20:00,108.77,108.99,108.76,108.96,114483.0,88.3781,88.5569,88.37,88.5325,114483.0
2018-01-05 14:30:00,108.96,109.04,108.91,108.91,69950.0,88.5325,88.5975,88.4919,88.4919,69950.0
2018-01-05 14:40:00,108.91,108.91,108.75,108.83,86536.0,88.4919,88.4919,88.3619,88.4269,86536.0
2018-01-05 14:50:00,108.82,108.98,108.82,108.97,127180.0,88.4187,88.5487,88.4187,88.5406,127180.0
2018-01-05 15:00:00,108.98,109.03,108.93,108.98,105814.0,88.5487,88.5894,88.5081,88.5487,105814.0
2018-01-05 15:10:00,108.98,108.98,108.78,108.78,77753.0,88.5487,88.5487,88.3862,88.3862,77753.0
2018-01-05 15:20:00,108.8,108.89,108.77,108.82,56614.0,88.4025,88.4756,88.3781,88.4187,56614.0
2018-01-05 15:30:00,108.82,108.94,108.79,108.93,119047.0,88.4187,88.5162,88.3944,88.5081,119047.0
2018-01-05 15:40:00,108.93,108.99,108.87,108.94,181864.0,88.5081,88.5569,88.4594,88.5162,181864.0
2018-01-05 15:50:00,108.96,109.22,108.87,109.11,604143.0,88.5325,88.7438,88.4594,88.6544,604143.0
2018-01-08 09:30:00,108.55,108.95,108.41,108.69,150099.0,88.1994,88.5244,88.0856,88.3131,150099.0
2018-01-08 09:40:00,108.7,109.12,108.7,109.01,62247.0,88.3212,88.6625,88.3212,88.5731,62247.0
2018-01-08 09:50:00,109.01,109.35,108.88,109.3,37412.0,88.5731,88.8494,88.4675,88.8088,37412.0
2018-01-08 10:00:00,109.31,109.4,109.07,109.1,55270.0,88.8169,88.89,88.6219,88.6463,55270.0
2018-01-08 10:10:00,109.09,109.36,109.09,109.22,45778.0,88.6381,88.8575,88.6381,88.7438,45778.0
2018-01-08 10:20:00,109.22,109.38,109.16,109.34,28295.0,88.7438,88.8738,88.695,88.8413,28295.0
2018-01-08 10:30:00,109.33,109.4,109.21,109.27,74063.0,88.8331,88.89,88.7356,88.7844,74063.0
2018-01-08 10:40:00,109.27,109.39,109.23,109.36,51082.0,88.7844,88.8819,88.7519,88.8575,51082.0
2018-01-08 10:50:00,109.35,109.57,109.35,109.52,51905.0,88.8494,89.0281,88.8494,88.9875,51905.0
2018-01-08 11:00:00,109.52,109.63,109.41,109.61,69095.0,88.9875,89.0769,88.8981,89.0606,69095.0
2018-01-08 11:10:00,109.61,109.65,109.53,109.58,28025.0,89.0606,89.0931,88.9956,89.0363,28025.0
2018-01-08 11:20:00,109.56,109.61,109.51,109.57,55888.0,89.02,89.0606,88.9794,89.0281,55888.0
2018-01-08 11:30:00,109.57,109.69,109.51,109.66,57727.0,89.0281,89.1256,88.9794,89.1013,57727.0
2018-01-08 11:40:00,109.7,109.71,109.51,109.53,51988.0,89.1338,89.1419,88.9794,88.9956,51988.0
2018-01-08 11:50:00,109.52,109.58,109.46,109.55,41242.0,88.9875,89.0363,88.9388,89.0119,41242.0
2018-01-08 12:00:00,109.57,109.69,109.57,109.65,39176.0,89.0281,89.1256,89.0281,89.0931,39176.0
2018-01-08 12:10:00,109.65,109.69,109.56,109.58,21253.0,89.0931,89.1256,89.02,89.0363,21253.0
2018-01-08 12:20:00,109.58,109.64,109.49,109.61,23218.0,89.0363,89.085,88.9631,89.0606,23218.0
2018-01-08 12:30:00,109.61,109.62,109.44,109.44,41775.0,89.0606,89.0688,88.9225,88.9225,41775.0
2018-01-08 12:40:00,109.45,109.5,109.4,109.41,43707.0,88.9306,88.9713,88.89,88.8981,43707.0
2018-01-08 12:50:00,109.42,109.42,109.34,109.4,28862.0,88.9063,88.9063,88.8413,88.89,28862.0
2018-01-08 13:00:00,109.41,109.52,109.36,109.42,126781.0,88.8981,88.9875,88.8575,88.9063,126781.0
2018-01-08 13:10:00,109.42,109.42,109.32,109.41,23852.0,88.9063,88.9063,88.825,88.8981,23852.0
2018-01-08 13:20:00,109.42,109.75,109.38,109.74,584283.0,88.9063,89.1744,88.8738,89.1663,584283.0
2018-01-08 13:30:00,109.74,110.3,109.71,110.26,165411.0,89.1663,89.6213,89.1419,89.5888,165411.0
2018-01-08 13:40:00,110.27,110.37,110.18,110.2,55819.0,89.5969,89.6782,89.5238,89.54,55819.0
2018-01-08 13:50:00,110.2,110.22,110.09,110.15,50357.0,89.54,89.5563,89.4506,89.4994,50357.0
2018-01-08 14:00:00,110.17,110.18,109.94,109.94,38588.0,89.5157,89.5238,89.3288,89.3288,38588.0
2018-01-08 14:10:00,109.95,109.96,109.82,109.84,37960.0,89.3369,89.345,89.2313,89.2475,37960.0
2018-01-08 14:20:00,109.84,109.86,109.65,109.67,50924.0,89.2475,89.2638,89.0931,89.1094,50924.0
2018-01-08 14:30:00,109.67,109.72,109.59,109.59,50412.0,89.1094,89.15,89.0444,89.0444,50412.0
2018-01-08 14:40:00,109.59,109.65,109.55,109.55,55948.0,89.0444,89.0931,89.0119,89.0119,55948.0
2018-01-08 14:50:00,109.55,109.56,109.45,109.51,53270.0,89.0119,89.02,88.9306,88.9794,53270.0
2018-01-08 15:00:00,109.52,109.56,109.43,109.55,59869.0,88.9875,89.02,88.9144,89.0119,59869.0
2018-01-08 15:10:00,109.53,109.53,109.41,109.49,46599.0,88.9956,88.9956,88.8981,88.9631,46599.0
2018-01-08 15:20:00,109.5,109.58,109.44,109.44,49772.0,88.9713,89.0363,88.9225,88.9225,49772.0
2018-01-08 15:30:00,109.44,109.52,109.38,109.41,68673.0,88.9225,88.9875,88.8738,88.8981,68673.0
2018-01-08 15:40:00,109.4,109.6,109.39,109.59,154521.0,88.89,89.0525,88.8819,89.0444,154521.0
2018-01-08 15:50:00,109.59,109.69,109.51,109.64,251678.0,89.0444,89.1256,88.9794,89.085,251678.0
2018-01-09 09:30:00,109.62,109.97,109.5,109.62,113434.0,89.0688,89.3531,88.9713,89.0688,113434.0
2018-01-09 09:40:00,109.62,109.62,109.08,109.37,128045.0,89.0688,89.0688,88.63,88.8656,128045.0
2018-01-09 09:50:00,109.37,109.64,109.23,109.43,77102.0,88.8656,89.085,88.7519,88.9144,77102.0
2018-01-09 10:00:00,109.42,109.69,109.38,109.61,68349.0,88.9063,89.1256,88.8738,89.0606,68349.0
2018-01-09 10:10:00,109.61,110.19,109.57,110.15,81649.0,89.0606,89.5319,89.0281,89.4994,81649.0
2018-01-09 10:20:00,110.14,110.27,110.07,110.08,87530.0,89.4913,89.5969,89.4344,89.4425,87530.0
2018-01-09 10:30:00,110.1,110.15,109.74,109.75,90003.0,89.4588,89.4994,89.1663,89.1744,90003.0
2018-01-09 10:40:00,109.76,110.02,109.72,109.97,81962.0,89.1825,89.3938,89.15,89.3531,81962.0
2018-01-09 10:50:00,109.96,110.1,109.79,110.07,69380.0,89.345,89.4588,89.2069,89.4344,69380.0
2018-01-09 11:00:00,110.07,110.3,110.07,110.26,46028.0,89.4344,89.6213,89.4344,89.5888,46028.0
2018-01-09 11:10:00,110.27,110.48,110.22,110.47,56012.0,89.5969,89.7675,89.5563,89.7594,56012.0
2018-01-09 11:20:00,110.47,110.48,110.3,110.38,41254.0,89.7594,89.7675,89.6213,89.6863,41254.0
2018-01-09 11:30:00,110.38,110.62,110.35,110.5,72978.0,89.6863,89.8813,89.6619,89.7838,72978.0
2018-01-09 11:40:00,110.5,110.56,110.47,110.48,56909.0,89.7838,89.8325,89.7594,89.7675,56909.0
2018-01-09 11:50:00,110.48,110.56,110.48,110.51,53429.0,89.7675,89.8325,89.7675,89.7919,53429.0
2018-01-09 12:00:00,110.5,110.51,110.31,110.41,69640.0,89.7838,89.7919,89.6294,89.7107,69640.0
2018-01-09 12:10:00,110.41,110.42,110.37,110.4,36712.0,89.7107,89.7188,89.6782,89.7025,36712.0
2018-01-09 12:20:00,110.39,110.44,110.34,110.41,42851.0,89.6944,89.735,89.6538,89.7107,42851.0
2018-01-09 12:30:00,110.42,110.51,110.41,110.51,43526.0,89.7188,89.7919,89.7107,89.7919,43526.0
2018-01-09 12:40:00,110.52,110.6,110.49,110.52,46933.0,89.8,89.865,89.7757,89.8,46933.0
2018-01-09 12:50:00,110.51,110.64,110.48,110.61,43989.0,89.7919,89.8975,89.7675,89.8732,43989.0
2018-01-09 13:00:00,110.61,110.74,110.6,110.66,54996.0,89.8732,89.9788,89.865,89.9138,54996.0
2018-01-09 13:10:00,110.66,110.69,110.59,110.61,26449.0,89.9138,89.9382,89.8569,89.8732,26449.0
2018-01-09 13:20:00,110.61,110.79,110.61,110.75,54170.0,89.8732,90.0194,89.8732,89.9869,54170.0
2018-01-09 13:30:00,110.77,110.88,110.76,110.86,48828.0,90.0032,90.0925,89.995,90.0763,48828.0
2018-01-09 13:40:00,110.86,110.87,110.76,110.77,34247.0,90.0763,90.0844,89.995,90.0032,34247.0
2018-01-09 13:50:00,110.75,110.79,110.68,110.78,44109.0,89.9869,90.0194,89.93,90.0113,44109.0
2018-01-09 14:00:00,110.78,110.89,110.77,110.87,74676.0,90.0113,90.1007,90.0032,90.0844,74676.0
2018-01-09 14:10:00,110.87,110.93,110.78,110.91,50784.0,90.0844,90.1332,90.0113,90.1169,50784.0
2018-01-09 14:20:00,110.9,110.98,110.88,110.96,51176.0,90.1088,90.1738,90.0925,90.1575,51176.0
2018-01-09 14:30:00,110.97,110.97,110.81,110.83,33642.0,90.1657,90.1657,90.0357,90.0519,33642.0
2018-01-09 14:40:00,110.82,110.88,110.77,110.83,35226.0,90.0438,90.0925,90.0032,90.0519,35226.0
2018-01-09 14:50:00,110.81,110.83,110.72,110.8,40708.0,90.0357,90.0519,89.9625,90.0275,40708.0
2018-01-09 15:00:00,110.79,110.81,110.66,110.67,134938.0,90.0194,90.0357,89.9138,89.9219,134938.0
2018-01-09 15:10:00,110.68,110.73,110.62,110.7,72149.0,89.93,89.9707,89.8813,89.9463,72149.0
2018-01-09 15:20:00,110.7,110.73,110.53,110.54,96378.0,89.9463,89.9707,89.8082,89.8163,96378.0
2018-01-09 15:30:00,110.53,110.75,110.53,110.73,132657.0,89.8082,89.9869,89.8082,89.9707,132657.0
2018-01-09 15:40:00,110.72,110.74,110.52,110.52,137110.0,89.9625,89.9788,89.8,89.8,137110.0
2018-01-09 15:50:00,110.53,110.53,110.15,110.45,666351.0,89.8082,89.8082,89.4994,89.7432,666351.0
2018-01-10 09:30:00,109.85,109.98,109.12,109.84,185128.0,89.2556,89.3613,88.6625,89.2475,185128.0
2018-01-10 09:40:00,109.84,109.95,109.26,109.37,132520.0,89.2475,89.3369,88.7763,88.8656,132520.0
2018-01-10 09:50:00,109.36,109.36,108.94,109.23,324385.0,88.8575,88.8575,88.5162,88.7519,324385.0
2018-01-10 10:00:00,109.23,109.25,108.8,109.0,117409.0,88.7519,88.7681,88.4025,88.565,117409.0
2018-01-10 10:10:00,108.98,109.05,108.8,109.0,176466.0,88.5487,88.6056,88.4025,88.565,176466.0
2018-01-10 10:20:00,109.0,109.06,108.86,108.88,113255.0,88.565,88.6138,88.4512,88.4675,113255.0
2018-01-10 10:30:00,108.87,108.87,108.54,108.64,140803.0,88.4594,88.4594,88.1912,88.2725,140803.0
2018-01-10 10:40:00,108.65,108.83,108.42,108.47,136294.0,88.2806,88.4269,88.0937,88.1344,136294.0
2018-01-10 10:50:00,108.45,108.52,108.21,108.46,123332.0,88.1181,88.175,87.9231,88.1262,123332.0
2018-01-10 11:00:00,108.47,108.73,108.45,108.67,73207.0,88.1344,88.3456,88.1181,88.2969,73207.0
2018-01-10 11:10:00,108.67,108.69,108.32,108.43,221415.0,88.2969,88.3131,88.0125,88.1019,221415.0
2018-01-10 11:20:00,108.43,108.75,108.36,108.52,70356.0,88.1019,88.3619,88.045,88.175,70356.0
2018-01-10 11:30:00,108.56,108.66,108.43,108.48,266980.0,88.2075,88.2887,88.1019,88.1425,266980.0
2018-01-10 11:40:00,108.47,108.6,108.47,108.55,83130.0,88.1344,88.24,88.1344,88.1994,83130.0
2018-01-10 11:50:00,108.56,108.62,108.55,108.57,136226.0,88.2075,88.2562,88.1994,88.2156,136226.0
2018-01-10 12:00:00,108.55,108.73,108.54,108.71,94923.0,88.1994,88.3456,88.1912,88.3294,94923.0
2018-01-10 12:10:00,108.72,108.77,108.65,108.68,60791.0,88.3375,88.3781,88.2806,88.305,60791.0
2018-01-10 12:20:00,108.68,108.93,108.67,108.84,166636.0,88.305,88.5081,88.2969,88.435,166636.0
2018-01-10 12:30:00,108.82,108.88,108.78,108.79,28189.0,88.4187,88.4675,88.3862,88.3944,28189.0
2018-01-10 12:40:00,108.79,108.9,108.75,108.77,54526.0,88.3944,88.4837,88.3619,88.3781,54526.0
2018-01-10 12:50:00,108.79,108.93,108.74,108.88,45784.0,88.3944,88.5081,88.3537,88.4675,45784.0
2018-01-10 13:00:00,108.9,109.02,108.8,108.99,84351.0,88.4837,88.5812,88.4025,88.5569,84351.0
2018-01-10 13:10:00,109.01,109.1,108.95,109.01,97335.0,88.5731,88.6463,88.5244,88.5731,97335.0
2018-01-10 13:20:00,109.03,109.08,108.98,108.99,22222.0,88.5894,88.63,88.5487,88.5569,22222.0
2018-01-10 13:30:00,109.01,109.08,108.94,109.05,34868.0,88.5731,88.63,88.5162,88.6056,34868.0
2018-01-10 13:40:00,109.06,109.17,109.01,109.06,59091.0,88.6138,88.7031,88.5731,88.6138,59091.0
2018-01-10 13:50:00,109.06,109.4,109.06,109.24,88529.0,88.6138,88.89,88.6138,88.76,88529.0
2018-01-10 14:00:00,109.26,109.28,109.13,109.17,38917.0,88.7763,88.7925,88.6706,88.7031,38917.0
2018-01-10 14:10:00,109.17,109.17,108.95,109.03,43797.0,88.7031,88.7031,88.5244,88.5894,43797.0
2018-01-10 14:20:00,109.02,109.11,108.94,108.99,64243.0,88.5812,88.6544,88.5162,88.5569,64243.0
2018-01-10 14:30:00,108.99,109.08,108.95,108.99,59973.0,88.5569,88.63,88.5244,88.5569,59973.0
2018-01-10 14:40:00,108.99,109.24,108.99,109.24,39309.0,88.5569,88.76,88.5569,88.76,39309.0
2018-01-10 14:50:00,109.26,109.37,109.23,109.37,35843.0,88.7763,88.8656,88.7519,88.8656,35843.0
2018-01-10 15:00:00,109.37,109.73,109.37,109.57,72705.0,88.8656,89.1581,88.8656,89.0281,72705.0
2018-01-10 15:10:00,109.55,109.61,109.48,109.51,64490.0,89.0119,89.0606,88.955,88.9794,64490.0
2018-01-10 15:20:00,109.5,109.65,109.47,109.64,65180.0,88.9713,89.0931,88.9469,89.085,65180.0
2018-01-10 15:30:00,109.65,109.76,109.61,109.67,80050.0,89.0931,89.1825,89.0606,89.1094,80050.0
2018-01-10 15:40:00,109.67,109.77,109.67,109.75,89109.0,89.1094,89.1906,89.1094,89.1744,89109.0
2018-01-10 15:50:00,109.76,109.99,109.37,109.71,470716.0,89.1825,89.3694,88.8656,89.1419,470716.0
2018-01-11 09:30:00,110.05,110.19,109.6,109.66,305762.0,89.4181,89.5319,89.0525,89.1013,305762.0
2018-01-11 09:40:00,109.64,109.98,109.43,109.98,126675.0,89.085,89.3613,88.9144,89.3613,126675.0
2018-01-11 09:50:00,109.99,110.49,109.95,110.43,181285.0,89.3694,89.7757,89.3369,89.7269,181285.0
2018-01-11 10:00:00,110.43,110.55,110.16,110.31,100263.0,89.7269,89.8244,89.5075,89.6294,100263.0
2018-01-11 10:10:00,110.31,110.35,110.22,110.31,113832.0,89.6294,89.6619,89.5563,89.6294,113832.0
2018-01-11 10:20:00,110.28,110.28,109.96,110.0,52723.0,89.605,89.605,89.345,89.3775,52723.0
2018-01-11 10:30:00,110.0,110.13,109.91,110.08,83748.0,89.3775,89.4832,89.3044,89.4425,83748.0
2018-01-11 10:40:00,110.08,110.3,110.01,110.3,53097.0,89.4425,89.6213,89.3856,89.6213,53097.0
2018-01-11 10:50:00,110.3,110.36,110.23,110.31,80201.0,89.6213,89.67,89.5644,89.6294,80201.0
2018-01-11 11:00:00,110.33,110.52,110.31,110.52,55138.0,89.6457,89.8,89.6294,89.8,55138.0
2018-01-11 11:10:00,110.52,110.58,110.47,110.48,43409.0,89.8,89.8488,89.7594,89.7675,43409.0
2018-01-11 11:20:00,110.47,110.52,110.42,110.43,42753.0,89.7594,89.8,89.7188,89.7269,42753.0
2018-01-11 11:30:00,110.43,110.45,110.3,110.45,27453.0,89.7269,89.7432,89.6213,89.7432,27453.0
2018-01-11 11:40:00,110.44,110.48,110.38,110.44,52250.0,89.735,89.7675,89.6863,89.735,52250.0
2018-01-11 11:50:00,110.44,110.47,110.34,110.4,30423.0,89.735,89.7594,89.6538,89.7025,30423.0
2018-01-11 12:00:00,110.39,110.4,110.27,110.28,42778.0,89.6944,89.7025,89.5969,89.605,42778.0
2018-01-11 12:10:00,110.28,110.28,110.12,110.14,41861.0,89.605,89.605,89.475,89.4913,41861.0
2018-01-11 12:20:00,110.16,110.42,110.13,110.32,44957.0,89.5075,89.7188,89.4832,89.6375,44957.0
2018-01-11 12:30:00,110.33,110.48,110.31,110.48,43606.0,89.6457,89.7675,89.6294,89.7675,43606.0
2018-01-11 12:40:00,110.49,110.49,110.3,110.3,37333.0,89.7757,89.7757,89.6213,89.6213,37333.0
2018-01-11 12:50:00,110.3,110.39,110.25,110.39,20070.0,89.6213,89.6944,89.5807,89.6944,20070.0
2018-01-11 13:00:00,110.4,110.45,110.35,110.43,50143.0,89.7025,89.7432,89.6619,89.7269,50143.0
2018-01-11 13:10:00,110.43,110.46,110.39,110.4,55394.0,89.7269,89.7513,89.6944,89.7025,55394.0
2018-01-11 13:20:00,110.39,110.45,110.39,110.44,46123.0,89.6944,89.7432,89.6944,89.735,46123.0
2018-01-11 13:30:00,110.46,110.5,110.45,110.46,15901.0,89.7513,89.7838,89.7432,89.7513,15901.0
2018-01-11 13:40:00,110.45,110.48,110.44,110.45,23529.0,89.7432,89.7675,89.735,89.7432,23529.0
2018-01-11 13:50:00,110.45,110.47,110.45,110.45,30666.0,89.7432,89.7594,89.7432,89.7432,30666.0
2018-01-11 14:00:00,110.45,110.51,110.45,110.51,32048.0,89.7432,89.7919,89.7432,89.7919,32048.0
2018-01-11 14:10:00,110.5,110.56,110.45,110.52,38638.0,89.7838,89.8325,89.7432,89.8,38638.0
2018-01-11 14:20:00,110.5,110.54,110.45,110.45,38250.0,89.7838,89.8163,89.7432,89.7432,38250.0
2018-01-11 14:30:00,110.45,110.51,110.44,110.44,49067.0,89.7432,89.7919,89.735,89.735,49067.0
2018-01-11 14:40:00,110.44,110.46,110.36,110.38,73497.0,89.735,89.7513,89.67,89.6863,73497.0
2018-01-11 14:50:00,110.37,110.45,110.37,110.45,48709.0,89.6782,89.7432,89.6782,89.7432,48709.0
2018-01-11 15:00:00,110.45,110.51,110.42,110.49,39536.0,89.7432,89.7919,89.7188,89.7757,39536.0
2018-01-11 15:10:00,110.5,110.61,110.49,110.61,35746.0,89.7838,89.8732,89.7757,89.8732,35746.0
2018-01-11 15:20:00,110.61,110.65,110.54,110.56,49716.0,89.8732,89.9057,89.8163,89.8325,49716.0
2018-01-11 15:30:00,110.56,110.69,110.49,110.65,68304.0,89.8325,89.9382,89.7757,89.9057,68304.0
2018-01-11 15:40:00,110.65,110.68,110.64,110.64,62254.0,89.9057,89.93,89.8975,89.8975,62254.0
2018-01-11 15:50:00,110.65,110.76,110.55,110.7,410284.0,89.9057,89.995,89.8244,89.9463,410284.0
2018-01-12 09:30:00,110.74,111.17,110.58,111.06,151365.0,89.9788,90.3282,89.8488,90.2388,151365.0
2018-01-12 09:40:00,111.06,111.07,110.58,110.91,151013.0,90.2388,90.2469,89.8488,90.1169,151013.0
2018-01-12 09:50:00,110.93,111.12,110.89,111.12,55688.0,90.1332,90.2875,90.1007,90.2875,55688.0
2018-01-12 10:00:00,111.13,111.38,110.98,111.38,175839.0,90.2957,90.4988,90.1738,90.4988,175839.0
2018-01-12 10:10:00,111.36,111.52,111.25,111.46,58030.0,90.4826,90.6126,90.3932,90.5638,58030.0
2018-01-12 10:20:00,111.47,111.72,111.4,111.7,45694.0,90.5719,90.7751,90.5151,90.7588,45694.0
2018-01-12 10:30:00,111.72,111.74,111.51,111.69,75613.0,90.7751,90.7913,90.6044,90.7507,75613.0
2018-01-12 10:40:00,111.69,112.05,111.65,112.04,98633.0,90.7507,91.0432,90.7182,91.0351,98633.0
2018-01-12 10:50:00,112.04,112.17,112.0,112.02,89518.0,91.0351,91.1407,91.0026,91.0188,89518.0
2018-01-12 11:00:00,112.02,112.23,111.98,112.1,70450.0,91.0188,91.1894,90.9863,91.0838,70450.0
2018-01-12 11:10:00,112.1,112.15,112.05,112.12,53784.0,91.0838,91.1244,91.0432,91.1001,53784.0
2018-01-12 11:20:00,112.13,112.23,112.11,112.15,38277.0,91.1082,91.1894,91.0919,91.1244,38277.0
2018-01-12 11:30:00,112.15,112.5,112.14,112.49,65299.0,91.1244,91.4088,91.1163,91.4007,65299.0
2018-01-12 11:40:00,112.48,112.54,112.39,112.51,65763.0,91.3926,91.4413,91.3195,91.417,65763.0
2018-01-12 11:50:00,112.53,112.55,112.36,112.39,51071.0,91.4332,91.4495,91.2951,91.3195,51071.0
2018-01-12 12:00:00,112.41,112.5,112.3,112.42,76602.0,91.3357,91.4088,91.2463,91.3438,76602.0
2018-01-12 12:10:00,112.44,112.54,112.37,112.51,34176.0,91.3601,91.4413,91.3032,91.417,34176.0
2018-01-12 12:20:00,112.52,112.6,112.49,112.57,51755.0,91.4251,91.4901,91.4007,91.4657,51755.0
2018-01-12 12:30:00,112.55,112.59,112.48,112.59,38372.0,91.4495,91.482,91.3926,91.482,38372.0
2018-01-12 12:40:00,112.59,112.6,112.51,112.52,31111.0,91.482,91.4901,91.417,91.4251,31111.0
2018-01-12 12:50:00,112.53,112.59,112.5,112.54,28392.0,91.4332,91.482,91.4088,91.4413,28392.0
2018-01-12 13:00:00,112.54,112.55,112.35,112.35,46223.0,91.4413,91.4495,91.287,91.287,46223.0
2018-01-12 13:10:00,112.35,112.39,112.18,112.2,38866.0,91.287,91.3195,91.1488,91.1651,38866.0
2018-01-12 13:20:00,112.21,112.21,112.05,112.12,46812.0,91.1732,91.1732,91.0432,91.1001,46812.0
2018-01-12 13:30:00,112.12,112.14,112.07,112.14,31441.0,91.1001,91.1163,91.0594,91.1163,31441.0
2018-01-12 13:40:00,112.12,112.39,112.12,112.39,64638.0,91.1001,91.3195,91.1001,91.3195,64638.0
2018-01-12 13:50:00,112.38,112.5,112.38,112.43,80028.0,91.3113,91.4088,91.3113,91.352,80028.0
2018-01-12 14:00:00,112.43,112.48,112.37,112.37,63356.0,91.352,91.3926,91.3032,91.3032,63356.0
2018-01-12 14:10:00,112.39,112.5,112.37,112.48,58307.0,91.3195,91.4088,91.3032,91.3926,58307.0
2018-01-12 14:20:00,112.47,112.58,112.46,112.58,64393.0,91.3845,91.4738,91.3763,91.4738,64393.0
2018-01-12 14:30:00,112.58,112.65,112.38,112.42,83889.0,91.4738,91.5307,91.3113,91.3438,83889.0
2018-01-12 14:40:00,112.43,112.43,112.29,112.4,74824.0,91.352,91.352,91.2382,91.3276,74824.0
2018-01-12 14:50:00,112.39,112.47,112.3,112.45,54194.0,91.3195,91.3845,91.2463,91.3682,54194.0
2018-01-12 15:00:00,112.45,112.64,112.45,112.63,57438.0,91.3682,91.5226,91.3682,91.5145,57438.0
2018-01-12 15:10:00,112.63,112.63,112.39,112.52,80777.0,91.5145,91.5145,91.3195,91.4251,80777.0
2018-01-12 15:20:00,112.52,112.72,112.52,112.68,101126.0,91.4251,91.5876,91.4251,91.5551,101126.0
2018-01-12 15:30:00,112.68,112.83,112.66,112.83,103168.0,91.5551,91.677,91.5388,91.677,103168.0
2018-01-12 15:40:00,112.83,112.87,112.65,112.66,199354.0,91.677,91.7095,91.5307,91.5388,199354.0
2018-01-12 15:50:00,112.66,113.0,112.51,112.7,646053.0,91.5388,91.8151,91.417,91.5713,646053.0
2018-01-16 09:30:00,113.55,113.91,113.36,113.68,230320.0,92.262,92.5545,92.1076,92.3676,230320.0
2018-01-16 09:40:00,113.68,113.72,113.48,113.55,100051.0,92.3676,92.4001,92.2051,92.262,100051.0
2018-01-16 09:50:00,113.55,113.75,113.48,113.65,115807.0,92.262,92.4245,92.2051,92.3432,115807.0
2018-01-16 10:00:00,113.66,113.66,113.36,113.6,150129.0,92.3514,92.3514,92.1076,92.3026,150129.0
2018-01-16 10:10:00,113.6,113.61,113.51,113.55,147224.0,92.3026,92.3107,92.2295,92.262,147224.0
2018-01-16 10:20:00,113.56,113.56,113.22,113.25,93750.0,92.2701,92.2701,91.9938,92.0182,93750.0
2018-01-16 10:30:00,113.29,113.31,113.04,113.08,179419.0,92.0507,92.067,91.8476,91.8801,179419.0
2018-01-16 10:40:00,113.08,113.29,113.07,113.29,139024.0,91.8801,92.0507,91.872,92.0507,139024.0
2018-01-16 10:50:00,113.29,113.38,113.13,113.14,87100.0,92.0507,92.1238,91.9207,91.9288,87100.0
2018-01-16 11:00:00,113.13,113.16,112.75,112.77,73482.0,91.9207,91.9451,91.612,91.6282,73482.0
2018-01-16 11:10:00,112.77,112.78,111.94,112.58,175226.0,91.6282,91.6363,90.9538,91.4738,175226.0
2018-01-16 11:20:00,112.58,112.68,112.31,112.66,76679.0,91.4738,91.5551,91.2545,91.5388,76679.0
2018-01-16 11:30:00,112.68,112.91,112.6,112.83,59425.0,91.5551,91.742,91.4901,91.677,59425.0
2018-01-16 11:40:00,112.81,112.84,112.56,112.64,65072.0,91.6607,91.6851,91.4576,91.5226,65072.0
2018-01-16 11:50:00,112.63,112.91,112.51,112.83,371504.0,91.5145,91.742,91.417,91.677,371504.0
2018-01-16 12:00:00,112.85,113.24,112.84,113.0,150564.0,91.6932,92.0101,91.6851,91.8151,150564.0
2018-01-16 12:10:00,113.01,113.12,112.98,113.0,76527.0,91.8232,91.9126,91.7988,91.8151,76527.0
2018-01-16 12:20:00,113.0,113.01,112.93,112.98,179715.0,91.8151,91.8232,91.7582,91.7988,179715.0
2018-01-16 12:30:00,112.96,113.04,112.73,112.83,221054.0,91.7826,91.8476,91.5957,91.677,221054.0
2018-01-16 12:40:00,112.84,112.91,112.69,112.75,74170.0,91.6851,91.742,91.5632,91.612,74170.0
2018-01-16 12:50:00,112.76,112.87,112.6,112.8,244985.0,91.6201,91.7095,91.4901,91.6526,244985.0
2018-01-16 13:00:00,112.8,112.96,112.77,112.92,245043.0,91.6526,91.7826,91.6282,91.7501,245043.0
2018-01-16 13:10:00,112.91,113.05,112.86,112.98,572597.0,91.742,91.8557,91.7013,91.7988,572597.0
2018-01-16 13:20:00,112.98,113.05,112.95,113.02,105831.0,91.7988,91.8557,91.7745,91.8313,105831.0
2018-01-16 13:30:00,113.04,113.09,112.93,112.99,85872.0,91.8476,91.8882,91.7582,91.807,85872.0
2018-01-16 13:40:00,112.99,113.03,112.91,112.95,73693.0,91.807,91.8395,91.742,91.7745,73693.0
2018-01-16 13:50:00,112.94,112.98,112.79,112.93,222059.0,91.7663,91.7988,91.6445,91.7582,222059.0
2018-01-16 14:00:00,112.93,113.02,112.79,112.95,190686.0,91.7582,91.8313,91.6445,91.7745,190686.0
2018-01-16 14:10:00,112.95,112.99,112.42,112.54,126351.0,91.7745,91.807,91.3438,91.4413,126351.0
2018-01-16 14:20:00,112.53,112.84,112.35,112.78,197796.0,91.4332,91.6851,91.287,91.6363,197796.0
2018-01-16 14:30:00,112.78,112.97,112.71,112.85,182158.0,91.6363,91.7907,91.5795,91.6932,182158.0
2018-01-16 14:40:00,112.82,112.88,112.53,112.73,321454.0,91.6688,91.7176,91.4332,91.5957,321454.0
2018-01-16 14:50:00,112.73,112.93,112.68,112.7,98711.0,91.5957,91.7582,91.5551,91.5713,98711.0
2018-01-16 15:00:00,112.71,113.04,112.69,113.04,113921.0,91.5795,91.8476,91.5632,91.8476,113921.0
2018-01-16 15:10:00,113.05,113.05,112.74,112.92,168406.0,91.8557,91.8557,91.6038,91.7501,168406.0
2018-01-16 15:20:00,112.94,112.99,112.72,112.95,163788.0,91.7663,91.807,91.5876,91.7745,163788.0
2018-01-16 15:30:00,112.95,113.05,112.91,112.96,173899.0,91.7745,91.8557,91.742,91.7826,173899.0
2018-01-16 15:40:00,112.96,113.01,112.89,112.99,300499.0,91.7826,91.8232,91.7257,91.807,300499.0
2018-01-16 15:50:00,113.0,113.01,112.44,112.92,941187.0,91.8151,91.8232,91.3601,91.7501,941187.0
2018-01-17 09:30:00,113.95,114.54,113.51,114.48,196897.0,92.587,93.0664,92.2295,93.0176,196897.0
2018-01-17 09:40:00,114.48,114.65,114.18,114.51,188227.0,93.0176,93.1558,92.7739,93.042,188227.0
2018-01-17 09:50:00,114.51,114.76,114.4,114.6,140985.0,93.042,93.2451,92.9526,93.1151,140985.0
2018-01-17 10:00:00,114.55,115.14,114.42,115.13,146035.0,93.0745,93.5539,92.9689,93.5458,146035.0
2018-01-17 10:10:00,115.15,115.46,115.01,115.14,194315.0,93.562,93.8139,93.4483,93.5539,194315.0
2018-01-17 10:20:00,115.12,115.25,114.93,115.15,155412.0,93.5376,93.6433,93.3833,93.562,155412.0
2018-01-17 10:30:00,115.15,115.28,115.07,115.18,79333.0,93.562,93.6676,93.497,93.5864,79333.0
2018-01-17 10:40:00,115.14,115.48,115.07,115.45,102382.0,93.5539,93.8301,93.497,93.8058,102382.0
2018-01-17 10:50:00,115.47,115.62,115.44,115.54,148434.0,93.822,93.9439,93.7976,93.8789,148434.0
2018-01-17 11:00:00,115.53,115.58,115.27,115.58,89636.0,93.8708,93.9114,93.6595,93.9114,89636.0
2018-01-17 11:10:00,115.58,116.25,115.54,116.23,126839.0,93.9114,94.4558,93.8789,94.4395,126839.0
2018-01-17 11:20:00,116.23,116.28,116.07,116.11,141234.0,94.4395,94.4802,94.3095,94.342,141234.0
2018-01-17 11:30:00,116.12,116.33,116.02,116.19,100868.0,94.3502,94.5208,94.2689,94.407,100868.0
2018-01-17 11:40:00,116.19,116.26,116.0,116.08,91379.0,94.407,94.4639,94.2527,94.3177,91379.0
2018-01-17 11:50:00,116.08,116.29,115.98,116.16,85779.0,94.3177,94.4883,94.2364,94.3827,85779.0
2018-01-17 12:00:00,116.16,116.45,116.14,116.4,85448.0,94.3827,94.6183,94.3664,94.5777,85448.0
2018-01-17 12:10:00,116.39,116.65,116.33,116.56,100732.0,94.5695,94.7808,94.5208,94.7077,100732.0
2018-01-17 12:20:00,116.55,116.57,116.32,116.4,94542.0,94.6995,94.7158,94.5127,94.5777,94542.0
2018-01-17 12:30:00,116.38,116.67,116.33,116.67,100221.0,94.5614,94.7971,94.5208,94.7971,100221.0
2018-01-17 12:40:00,116.67,116.83,116.66,116.75,105441.0,94.7971,94.9271,94.7889,94.8621,105441.0
2018-01-17 12:50:00,116.76,117.1,116.75,116.99,116452.0,94.8702,95.1464,94.8621,95.0571,116452.0
2018-01-17 13:00:00,116.99,117.16,116.89,117.07,101772.0,95.0571,95.1952,94.9758,95.1221,101772.0
2018-01-17 13:10:00,117.08,117.3,116.95,117.01,126246.0,95.1302,95.3089,95.0246,95.0733,126246.0
2018-01-17 13:20:00,117.0,117.35,116.95,117.28,110288.0,95.0652,95.3496,95.0246,95.2927,110288.0
2018-01-17 13:30:00,117.28,117.39,117.23,117.36,96382.0,95.2927,95.3821,95.2521,95.3577,96382.0
2018-01-17 13:40:00,117.36,117.36,117.06,117.14,123344.0,95.3577,95.3577,95.1139,95.1789,123344.0
2018-01-17 13:50:00,117.14,117.34,117.09,117.15,79534.0,95.1789,95.3414,95.1383,95.1871,79534.0
2018-01-17 14:00:00,117.15,117.29,117.13,117.26,96520.0,95.1871,95.3008,95.1708,95.2764,96520.0
2018-01-17 14:10:00,117.25,117.46,117.24,117.39,118395.0,95.2683,95.4389,95.2602,95.3821,118395.0
2018-01-17 14:20:00,117.39,117.49,117.34,117.46,103458.0,95.3821,95.4633,95.3414,95.4389,103458.0
2018-01-17 14:30:00,117.44,117.63,117.42,117.63,112197.0,95.4227,95.5771,95.4064,95.5771,112197.0
2018-01-17 14:40:00,117.63,117.81,117.61,117.78,86762.0,95.5771,95.7233,95.5608,95.699,86762.0
2018-01-17 14:50:00,117.78,118.06,117.76,118.03,133805.0,95.699,95.9265,95.6827,95.9021,133805.0
2018-01-17 15:00:00,118.03,118.39,118.01,118.36,124251.0,95.9021,96.1946,95.8858,96.1702,124251.0
2018-01-17 15:10:00,118.37,118.58,118.31,118.53,113820.0,96.1783,96.349,96.1296,96.3083,113820.0
2018-01-17 15:20:00,118.52,118.55,118.15,118.2,168463.0,96.3002,96.3246,95.9996,96.0402,168463.0
2018-01-17 15:30:00,118.19,118.8,118.16,118.75,248838.0,96.0321,96.5277,96.0077,96.4871,248838.0
2018-01-17 15:40:00,118.75,119.02,118.7,118.92,290285.0,96.4871,96.7065,96.4465,96.6252,290285.0
2018-01-17 15:50:00,118.93,119.43,118.91,119.16,540983.0,96.6334,97.0396,96.6171,96.8202,540983.0
2018-01-18 09:30:00,119.0,119.98,118.85,119.3,391892.0,96.6902,97.4865,96.5684,96.934,391892.0
2018-01-18 09:40:00,119.35,119.35,117.6,117.67,481926.0,96.9746,96.9746,95.5527,95.6096,481926.0
2018-01-18 09:50:00,117.66,117.79,116.7,116.86,511668.0,95.6014,95.7071,94.8214,94.9514,511668.0
2018-01-18 10:00:00,116.9,117.13,116.15,116.41,467369.0,94.9839,95.1708,94.3745,94.5858,467369.0
2018-01-18 10:10:00,116.37,116.73,116.0,116.69,405901.0,94.5533,94.8458,94.2527,94.8133,405901.0
2018-01-18 10:20:00,116.73,116.9,116.32,116.56,172317.0,94.8458,94.9839,94.5127,94.7077,172317.0
2018-01-18 10:30:00,116.59,116.94,116.54,116.84,129451.0,94.732,95.0164,94.6914,94.9352,129451.0
2018-01-18 10:40:00,116.84,117.03,116.64,116.67,115591.0,94.9352,95.0896,94.7727,94.7971,115591.0
2018-01-18 10:50:00,116.66,117.17,116.57,116.98,105056.0,94.7889,95.2033,94.7158,95.0489,105056.0
2018-01-18 11:00:00,116.95,117.43,116.81,116.96,104931.0,95.0246,95.4146,94.9108,95.0327,104931.0
2018-01-18 11:10:00,116.96,117.13,116.9,116.94,114066.0,95.0327,95.1708,94.9839,95.0164,114066.0
2018-01-18 11:20:00,116.99,117.07,116.48,116.7,153361.0,95.0571,95.1221,94.6427,94.8214,153361.0
2018-01-18 11:30:00,116.72,116.84,116.52,116.61,105338.0,94.8377,94.9352,94.6752,94.7483,105338.0
2018-01-18 11:40:00,116.62,116.66,116.25,116.43,177048.0,94.7564,94.7889,94.4558,94.602,177048.0
2018-01-18 11:50:00,116.43,116.6,116.4,116.54,51018.0,94.602,94.7402,94.5777,94.6914,51018.0
2018-01-18 12:00:00,116.53,116.63,116.27,116.31,97081.0,94.6833,94.7645,94.472,94.5045,97081.0
2018-01-18 12:10:00,116.31,116.66,116.25,116.61,113830.0,94.5045,94.7889,94.4558,94.7483,113830.0
2018-01-18 12:20:00,116.61,116.62,116.39,116.54,106726.0,94.7483,94.7564,94.5695,94.6914,106726.0
2018-01-18 12:30:00,116.54,116.61,116.35,116.6,70390.0,94.6914,94.7483,94.537,94.7402,70390.0
2018-01-18 12:40:00,116.61,116.81,116.44,116.78,91591.0,94.7483,94.9108,94.6102,94.8864,91591.0
2018-01-18 12:50:00,116.8,116.96,116.79,116.88,53052.0,94.9027,95.0327,94.8946,94.9677,53052.0
2018-01-18 13:00:00,116.86,116.96,116.67,116.94,66349.0,94.9514,95.0327,94.7971,95.0164,66349.0
2018-01-18 13:10:00,116.96,117.02,116.7,116.72,57772.0,95.0327,95.0814,94.8214,94.8377,57772.0
2018-01-18 13:20:00,116.69,116.75,116.5,116.61,64215.0,94.8133,94.8621,94.6589,94.7483,64215.0
2018-01-18 13:30:00,116.59,116.6,116.33,116.42,150896.0,94.732,94.7402,94.5208,94.5939,150896.0
2018-01-18 13:40:00,116.43,116.71,116.41,116.59,78095.0,94.602,94.8296,94.5858,94.732,78095.0
2018-01-18 13:50:00,116.58,116.62,116.35,116.45,91888.0,94.7239,94.7564,94.537,94.6183,91888.0
2018-01-18 14:00:00,116.45,116.59,116.42,116.49,66826.0,94.6183,94.732,94.5939,94.6508,66826.0
2018-01-18 14:10:00,116.49,116.57,116.43,116.46,77735.0,94.6508,94.7158,94.602,94.6264,77735.0
2018-01-18 14:20:00,116.46,116.6,116.46,116.56,61364.0,94.6264,94.7402,94.6264,94.7077,61364.0
2018-01-18 14:30:00,116.56,116.74,116.51,116.64,80468.0,94.7077,94.8539,94.667,94.7727,80468.0
2018-01-18 14:40:00,116.65,116.71,116.49,116.52,122447.0,94.7808,94.8296,94.6508,94.6752,122447.0
2018-01-18 14:50:00,116.52,116.67,116.5,116.51,63791.0,94.6752,94.7971,94.6589,94.667,63791.0
2018-01-18 15:00:00,116.5,116.5,116.31,116.48,128039.0,94.6589,94.6589,94.5045,94.6427,128039.0
2018-01-18 15:10:00,116.48,116.57,116.47,116.56,130137.0,94.6427,94.7158,94.6345,94.7077,130137.0
2018-01-18 15:20:00,116.57,116.65,116.39,116.44,177304.0,94.7158,94.7808,94.5695,94.6102,177304.0
2018-01-18 15:30:00,116.43,116.51,116.32,116.51,175225.0,94.602,94.667,94.5127,94.667,175225.0
2018-01-18 15:40:00,116.52,116.55,116.47,116.53,294399.0,94.6752,94.6995,94.6345,94.6833,294399.0
2018-01-18 15:50:00,116.53,116.56,116.15,116.41,578928.0,94.6833,94.7077,94.3745,94.5858,578928.0
2018-01-19 09:30:00,117.01,117.56,116.17,116.74,719302.0,95.0733,95.5202,94.3908,94.8539,719302.0
2018-01-19 09:40:00,116.71,116.88,116.45,116.54,115081.0,94.8296,94.9677,94.6183,94.6914,115081.0
2018-01-19 09:50:00,116.58,116.82,116.25,116.72,158641.0,94.7239,94.9189,94.4558,94.8377,158641.0
2018-01-19 10:00:00,116.72,116.85,116.37,116.75,159139.0,94.8377,94.9433,94.5533,94.8621,159139.0
2018-01-19 10:10:00,116.75,117.03,116.6,116.6,72544.0,94.8621,95.0896,94.7402,94.7402,72544.0
2018-01-19 10:20:00,116.59,116.6,116.13,116.41,154414.0,94.732,94.7402,94.3583,94.5858,154414.0
2018-01-19 10:30:00,116.42,116.46,116.02,116.07,106899.0,94.5939,94.6264,94.2689,94.3095,106899.0
2018-01-19 10:40:00,116.07,116.36,115.94,116.06,212106.0,94.3095,94.5452,94.2039,94.3014,212106.0
2018-01-19 10:50:00,116.08,116.11,115.71,115.83,132102.0,94.3177,94.342,94.017,94.1145,132102.0
2018-01-19 11:00:00,115.81,115.92,115.72,115.86,84497.0,94.0983,94.1877,94.0252,94.1389,84497.0
2018-01-19 11:10:00,115.87,116.17,115.87,116.14,84096.0,94.147,94.3908,94.147,94.3664,84096.0
2018-01-19 11:20:00,116.14,116.56,116.13,116.55,122322.0,94.3664,94.7077,94.3583,94.6995,122322.0
2018-01-19 11:30:00,116.56,116.81,116.53,116.78,56829.0,94.7077,94.9108,94.6833,94.8864,56829.0
2018-01-19 11:40:00,116.77,116.92,116.69,116.89,89012.0,94.8783,95.0002,94.8133,94.9758,89012.0
2018-01-19 11:50:00,116.89,116.89,116.55,116.64,63845.0,94.9758,94.9758,94.6995,94.7727,63845.0
2018-01-19 12:00:00,116.61,116.67,116.53,116.6,49727.0,94.7483,94.7971,94.6833,94.7402,49727.0
2018-01-19 12:10:00,116.6,116.7,116.52,116.7,45028.0,94.7402,94.8214,94.6752,94.8214,45028.0
2018-01-19 12:20:00,116.7,116.91,116.68,116.91,45577.0,94.8214,94.9921,94.8052,94.9921,45577.0
2018-01-19 12:30:00,116.9,116.91,116.66,116.71,53529.0,94.9839,94.9921,94.7889,94.8296,53529.0
2018-01-19 12:40:00,116.72,116.72,116.66,116.69,50685.0,94.8377,94.8377,94.7889,94.8133,50685.0
2018-01-19 12:50:00,116.7,116.71,116.58,116.68,75051.0,94.8214,94.8296,94.7239,94.8052,75051.0
2018-01-19 13:00:00,116.69,116.7,116.53,116.57,40594.0,94.8133,94.8214,94.6833,94.7158,40594.0
2018-01-19 13:10:00,116.56,116.61,116.51,116.56,39183.0,94.7077,94.7483,94.667,94.7077,39183.0
2018-01-19 13:20:00,116.55,116.75,116.53,116.75,38589.0,94.6995,94.8621,94.6833,94.8621,38589.0
2018-01-19 13:30:00,116.75,116.76,116.64,116.68,39059.0,94.8621,94.8702,94.7727,94.8052,39059.0
2018-01-19 13:40:00,116.67,116.79,116.62,116.63,58482.0,94.7971,94.8946,94.7564,94.7645,58482.0
2018-01-19 13:50:00,116.63,116.64,116.54,116.55,55767.0,94.7645,94.7727,94.6914,94.6995,55767.0
2018-01-19 14:00:00,116.57,116.63,116.49,116.58,157387.0,94.7158,94.7645,94.6508,94.7239,157387.0
2018-01-19 14:10:00,116.57,116.6,116.47,116.53,73429.0,94.7158,94.7402,94.6345,94.6833,73429.0
2018-01-19 14:20:00,116.53,116.56,116.31,116.32,101533.0,94.6833,94.7077,94.5045,94.5127,101533.0
2018-01-19 14:30:00,116.32,116.62,116.32,116.49,242318.0,94.5127,94.7564,94.5127,94.6508,242318.0
2018-01-19 14:40:00,116.49,116.49,116.2,116.22,100768.0,94.6508,94.6508,94.4152,94.4314,100768.0
2018-01-19 14:50:00,116.22,116.23,116.12,116.13,57857.0,94.4314,94.4395,94.3502,94.3583,57857.0
2018-01-19 15:00:00,116.14,116.22,116.09,116.17,242019.0,94.3664,94.4314,94.3258,94.3908,242019.0
2018-01-19 15:10:00,116.18,116.23,116.15,116.2,73613.0,94.3989,94.4395,94.3745,94.4152,73613.0
2018-01-19 15:20:00,116.2,116.61,116.16,116.6,252123.0,94.4152,94.7483,94.3827,94.7402,252123.0
2018-01-19 15:30:00,116.6,116.65,116.44,116.45,112462.0,94.7402,94.7808,94.6102,94.6183,112462.0
2018-01-19 15:40:00,116.44,116.62,116.43,116.62,151799.0,94.6102,94.7564,94.602,94.7564,151799.0
2018-01-19 15:50:00,116.62,116.87,116.61,116.83,363551.0,94.7564,94.9596,94.7483,94.9271,363551.0
2018-01-22 09:30:00,117.92,118.45,117.5,117.71,259488.0,95.8127,96.2433,95.4714,95.6421,259488.0
2018-01-22 09:40:00,117.66,118.05,117.56,118.05,140121.0,95.6014,95.9183,95.5202,95.9183,140121.0
2018-01-22 09:50:00,118.01,118.32,117.82,118.08,86801.0,95.8858,96.1377,95.7315,95.9427,86801.0
2018-01-22 10:00:00,118.07,118.12,117.68,117.72,121907.0,95.9346,95.9752,95.6177,95.6502,121907.0
2018-01-22 10:10:00,117.72,118.27,117.64,118.13,109684.0,95.6502,96.0971,95.5852,95.9833,109684.0
2018-01-22 10:20:00,118.14,118.16,117.84,117.96,92309.0,95.9915,96.0077,95.7477,95.8452,92309.0
2018-01-22 10:30:00,117.96,118.05,117.71,117.75,127297.0,95.8452,95.9183,95.6421,95.6746,127297.0
2018-01-22 10:40:00,117.76,117.94,117.66,117.8,116064.0,95.6827,95.829,95.6014,95.7152,116064.0
2018-01-22 10:50:00,117.81,117.92,117.46,117.46,79252.0,95.7233,95.8127,95.4389,95.4389,79252.0
2018-01-22 11:00:00,117.46,117.87,117.46,117.86,87181.0,95.4389,95.7721,95.4389,95.764,87181.0
2018-01-22 11:10:00,117.87,117.88,117.53,117.68,96091.0,95.7721,95.7802,95.4958,95.6177,96091.0
2018-01-22 11:20:00,117.71,117.88,117.66,117.77,74920.0,95.6421,95.7802,95.6014,95.6908,74920.0
2018-01-22 11:30:00,117.76,117.78,117.62,117.76,69886.0,95.6827,95.699,95.5689,95.6827,69886.0
2018-01-22 11:40:00,117.76,117.89,117.73,117.81,67511.0,95.6827,95.7883,95.6583,95.7233,67511.0
2018-01-22 11:50:00,117.81,118.11,117.79,118.08,58076.0,95.7233,95.9671,95.7071,95.9427,58076.0
2018-01-22 12:00:00,118.07,118.34,118.0,118.31,123080.0,95.9346,96.154,95.8777,96.1296,123080.0
2018-01-22 12:10:00,118.3,118.55,118.3,118.53,78862.0,96.1215,96.3246,96.1215,96.3083,78862.0
2018-01-22 12:20:00,118.54,118.7,118.46,118.49,65254.0,96.3165,96.4465,96.2515,96.2758,65254.0
2018-01-22 12:30:00,118.49,118.52,118.44,118.49,38956.0,96.2758,96.3002,96.2352,96.2758,38956.0
2018-01-22 12:40:00,118.49,118.52,118.34,118.45,79411.0,96.2758,96.3002,96.154,96.2433,79411.0
2018-01-22 12:50:00,118.46,118.56,118.43,118.49,61275.0,96.2515,96.3327,96.2271,96.2758,61275.0
2018-01-22 13:00:00,118.49,118.68,118.42,118.65,68597.0,96.2758,96.4302,96.219,96.4058,68597.0
2018-01-22 13:10:00,118.65,118.81,118.62,118.81,49352.0,96.4058,96.5358,96.3815,96.5358,49352.0
2018-01-22 13:20:00,118.81,118.84,118.75,118.75,44348.0,96.5358,96.5602,96.4871,96.4871,44348.0
2018-01-22 13:30:00,118.75,118.95,118.74,118.89,55534.0,96.4871,96.6496,96.479,96.6009,55534.0
2018-01-22 13:40:00,118.89,118.94,118.79,118.86,56566.0,96.6009,96.6415,96.5196,96.5765,56566.0
2018-01-22 13:50:00,118.86,118.87,118.69,118.86,69434.0,96.5765,96.5846,96.4383,96.5765,69434.0
2018-01-22 14:00:00,118.87,118.92,118.8,118.84,89433.0,96.5846,96.6252,96.5277,96.5602,89433.0
2018-01-22 14:10:00,118.85,119.02,118.82,118.96,84970.0,96.5684,96.7065,96.544,96.6577,84970.0
2018-01-22 14:20:00,118.97,119.11,118.9,119.1,77098.0,96.6659,96.7796,96.609,96.7715,77098.0
2018-01-22 14:30:00,119.1,119.17,118.98,119.0,82838.0,96.7715,96.8284,96.674,96.6902,82838.0
2018-01-22 14:40:00,119.01,119.14,118.99,119.1,69106.0,96.6984,96.804,96.6821,96.7715,69106.0
2018-01-22 14:50:00,119.09,119.1,118.95,118.95,94812.0,96.7634,96.7715,96.6496,96.6496,94812.0
2018-01-22 15:00:00,118.96,119.1,118.96,119.01,84517.0,96.6577,96.7715,96.6577,96.6984,84517.0
2018-01-22 15:10:00,119.0,119.06,118.93,118.99,97294.0,96.6902,96.739,96.6334,96.6821,97294.0
2018-01-22 15:20:00,119.0,119.11,118.99,119.06,89668.0,96.6902,96.7796,96.6821,96.739,89668.0
2018-01-22 15:30:00,119.06,119.31,119.06,119.23,147889.0,96.739,96.9421,96.739,96.8771,147889.0
2018-01-22 15:40:00,119.23,119.42,119.22,119.41,176695.0,96.8771,97.0315,96.869,97.0234,176695.0
2018-01-22 15:50:00,119.42,119.48,119.32,119.45,501818.0,97.0315,97.0802,96.9502,97.0559,501818.0
2018-01-23 09:30:00,120.02,120.75,119.98,120.14,361329.0,97.519,98.1121,97.4865,97.6165,361329.0
2018-01-23 09:40:00,120.11,120.11,119.39,119.43,187998.0,97.5921,97.5921,97.0071,97.0396,187998.0
2018-01-23 09:50:00,119.45,119.76,119.25,119.47,152009.0,97.0559,97.3077,96.8934,97.0721,152009.0
2018-01-23 10:00:00,119.45,119.75,119.43,119.72,114517.0,97.0559,97.2996,97.0396,97.2752,114517.0
2018-01-23 10:10:00,119.7,119.86,119.4,119.44,154287.0,97.259,97.389,97.0152,97.0477,154287.0
2018-01-23 10:20:00,119.44,119.44,118.98,119.16,145157.0,97.0477,97.0477,96.674,96.8202,145157.0
2018-01-23 10:30:00,119.14,119.43,119.06,119.38,107746.0,96.804,97.0396,96.739,96.999,107746.0
2018-01-23 10:40:00,119.41,119.69,119.34,119.54,94811.0,97.0234,97.2509,96.9665,97.129,94811.0
2018-01-23 10:50:00,119.5,119.66,119.39,119.63,76197.0,97.0965,97.2265,97.0071,97.2021,76197.0
2018-01-23 11:00:00,119.59,119.8,119.4,119.5,105580.0,97.1696,97.3402,97.0152,97.0965,105580.0
2018-01-23 11:10:00,119.5,119.72,119.47,119.49,60262.0,97.0965,97.2752,97.0721,97.0884,60262.0
2018-01-23 11:20:00,119.49,119.77,119.47,119.72,99301.0,97.0884,97.3159,97.0721,97.2752,99301.0
2018-01-23 11:30:00,119.71,119.74,119.59,119.67,75666.0,97.2671,97.2915,97.1696,97.2346,75666.0
2018-01-23 11:40:00,119.67,119.72,119.51,119.63,62570.0,97.2346,97.2752,97.1046,97.2021,62570.0
2018-01-23 11:50:00,119.63,119.68,119.51,119.58,53825.0,97.2021,97.2427,97.1046,97.1615,53825.0
2018-01-23 12:00:00,119.6,119.62,119.42,119.46,85297.0,97.1777,97.194,97.0315,97.064,85297.0
2018-01-23 12:10:00,119.43,119.56,119.43,119.52,50835.0,97.0396,97.1452,97.0396,97.1127,50835.0
2018-01-23 12:20:00,119.52,119.68,119.47,119.57,86922.0,97.1127,97.2427,97.0721,97.1534,86922.0
2018-01-23 12:30:00,119.57,119.61,119.38,119.5,305118.0,97.1534,97.1859,96.999,97.0965,305118.0
2018-01-23 12:40:00,119.5,119.5,119.3,119.3,85412.0,97.0965,97.0965,96.934,96.934,85412.0
2018-01-23 12:50:00,119.3,119.32,119.0,119.18,163505.0,96.934,96.9502,96.6902,96.8365,163505.0
2018-01-23 13:00:00,119.2,119.38,119.19,119.33,81511.0,96.8527,96.999,96.8446,96.9584,81511.0
2018-01-23 13:10:00,119.32,119.34,119.08,119.13,101338.0,96.9502,96.9665,96.7552,96.7959,101338.0
2018-01-23 13:20:00,119.13,119.27,119.11,119.13,59160.0,96.7959,96.9096,96.7796,96.7959,59160.0
2018-01-23 13:30:00,119.15,119.22,119.07,119.11,77485.0,96.8121,96.869,96.7471,96.7796,77485.0
2018-01-23 13:40:00,119.1,119.17,118.98,119.04,113314.0,96.7715,96.8284,96.674,96.7227,113314.0
2018-01-23 13:50:00,119.05,119.35,119.0,119.27,70597.0,96.7309,96.9746,96.6902,96.9096,70597.0
2018-01-23 14:00:00,119.28,119.38,119.19,119.32,143524.0,96.9177,96.999,96.8446,96.9502,143524.0
2018-01-23 14:10:00,119.31,119.31,118.99,119.0,122520.0,96.9421,96.9421,96.6821,96.6902,122520.0
2018-01-23 14:20:00,118.98,119.15,118.9,119.13,94467.0,96.674,96.8121,96.609,96.7959,94467.0
2018-01-23 14:30:00,119.1,119.15,119.01,119.15,76664.0,96.7715,96.8121,96.6984,96.8121,76664.0
2018-01-23 14:40:00,119.14,119.22,119.09,119.13,140746.0,96.804,96.869,96.7634,96.7959,140746.0
2018-01-23 14:50:00,119.13,119.48,119.09,119.38,114310.0,96.7959,97.0802,96.7634,96.999,114310.0
2018-01-23 15:00:00,119.38,119.47,119.31,119.45,121617.0,96.999,97.0721,96.9421,97.0559,121617.0
2018-01-23 15:10:00,119.46,119.57,119.39,119.54,120028.0,97.064,97.1534,97.0071,97.129,120028.0
2018-01-23 15:20:00,119.55,119.61,119.46,119.55,104713.0,97.1371,97.1859,97.064,97.1371,104713.0
2018-01-23 15:30:00,119.55,119.71,119.52,119.65,150215.0,97.1371,97.2671,97.1127,97.2184,150215.0
2018-01-23 15:40:00,119.65,119.96,119.62,119.93,330876.0,97.2184,97.4703,97.194,97.4459,330876.0
2018-01-23 15:50:00,119.92,120.12,119.66,119.91,675152.0,97.4377,97.6003,97.2265,97.4296,675152.0
2018-01-24 09:30:00,111.14,113.5,111.0,113.15,1805437.0,90.3038,92.2214,90.19,91.937,1805437.0
2018-01-24 09:40:00,113.12,113.9,112.89,113.53,857037.0,91.9126,92.5464,91.7257,92.2457,857037.0
2018-01-24 09:50:00,113.56,113.62,112.66,113.53,684508.0,92.2701,92.3189,91.5388,92.2457,684508.0
2018-01-24 10:00:00,113.52,113.9,113.19,113.73,509576.0,92.2376,92.5464,91.9695,92.4082,509576.0
2018-01-24 10:10:00,113.73,114.0,113.58,113.95,422074.0,92.4082,92.6276,92.2864,92.587,422074.0
2018-01-24 10:20:00,113.94,113.98,113.7,113.89,287002.0,92.5789,92.6114,92.3839,92.5382,287002.0
2018-01-24 10:30:00,113.89,113.96,113.63,113.64,393379.0,92.5382,92.5951,92.327,92.3351,393379.0
2018-01-24 10:40:00,113.64,113.8,113.09,113.36,284749.0,92.3351,92.4651,91.8882,92.1076,284749.0
2018-01-24 10:50:00,113.35,113.37,113.0,113.1,242262.0,92.0995,92.1157,91.8151,91.8963,242262.0
2018-01-24 11:00:00,113.1,113.46,113.06,113.2,190857.0,91.8963,92.1889,91.8638,91.9776,190857.0
2018-01-24 11:10:00,113.2,113.33,112.72,113.31,264835.0,91.9776,92.0832,91.5876,92.067,264835.0
2018-01-24 11:20:00,113.29,113.6,112.54,112.55,249217.0,92.0507,92.3026,91.4413,91.4495,249217.0
2018-01-24 11:30:00,112.53,112.6,111.55,111.59,508737.0,91.4332,91.4901,90.6369,90.6694,508737.0
2018-01-24 11:40:00,111.59,111.81,111.24,111.61,360178.0,90.6694,90.8482,90.3851,90.6857,360178.0
2018-01-24 11:50:00,111.6,111.9,111.0,111.07,346940.0,90.6776,90.9213,90.19,90.2469,346940.0
2018-01-24 12:00:00,111.08,111.19,110.44,110.49,559377.0,90.255,90.3444,89.735,89.7757,559377.0
2018-01-24 12:10:00,110.5,110.88,110.46,110.72,456822.0,89.7838,90.0925,89.7513,89.9625,456822.0
2018-01-24 12:20:00,110.72,111.25,110.68,110.99,247447.0,89.9625,90.3932,89.93,90.1819,247447.0
2018-01-24 12:30:00,110.98,111.01,110.61,110.63,266788.0,90.1738,90.1982,89.8732,89.8894,266788.0
2018-01-24 12:40:00,110.63,110.72,109.87,110.03,472405.0,89.8894,89.9625,89.2719,89.4019,472405.0
2018-01-24 12:50:00,110.05,110.05,109.6,109.64,286106.0,89.4181,89.4181,89.0525,89.085,286106.0
2018-01-24 13:00:00,109.64,109.71,108.68,108.97,597928.0,89.085,89.1419,88.305,88.5406,597928.0
2018-01-24 13:10:00,108.97,109.19,108.73,109.09,365407.0,88.5406,88.7194,88.3456,88.6381,365407.0
2018-01-24 13:20:00,109.07,109.35,108.91,109.04,273427.0,88.6219,88.8494,88.4919,88.5975,273427.0
2018-01-24 13:30:00,109.08,109.74,109.05,109.49,273518.0,88.63,89.1663,88.6056,88.9631,273518.0
2018-01-24 13:40:00,109.48,109.64,109.24,109.6,255453.0,88.955,89.085,88.76,89.0525,255453.0
2018-01-24 13:50:00,109.61,109.62,109.21,109.25,265471.0,89.0606,89.0688,88.7356,88.7681,265471.0
2018-01-24 14:00:00,109.26,109.4,109.1,109.35,188055.0,88.7763,88.89,88.6463,88.8494,188055.0
2018-01-24 14:10:00,109.35,109.47,109.13,109.35,246779.0,88.8494,88.9469,88.6706,88.8494,246779.0
2018-01-24 14:20:00,109.36,109.62,109.22,109.59,226317.0,88.8575,89.0688,88.7438,89.0444,226317.0
2018-01-24 14:30:00,109.59,109.96,109.55,109.96,233496.0,89.0444,89.345,89.0119,89.345,233496.0
2018-01-24 14:40:00,109.95,110.53,109.94,110.46,450870.0,89.3369,89.8082,89.3288,89.7513,450870.0
2018-01-24 14:50:00,110.49,110.57,110.3,110.55,257116.0,89.7757,89.8407,89.6213,89.8244,257116.0
2018-01-24 15:00:00,110.55,110.78,110.43,110.43,354926.0,89.8244,90.0113,89.7269,89.7269,354926.0
2018-01-24 15:10:00,110.45,110.58,110.21,110.23,282337.0,89.7432,89.8488,89.5482,89.5644,282337.0
2018-01-24 15:20:00,110.22,110.28,109.66,109.79,364781.0,89.5563,89.605,89.1013,89.2069,364781.0
2018-01-24 15:30:00,109.8,109.91,109.38,109.5,494009.0,89.215,89.3044,88.8738,88.9713,494009.0
2018-01-24 15:40:00,109.5,110.14,109.33,110.07,536732.0,88.9713,89.4913,88.8331,89.4344,536732.0
2018-01-24 15:50:00,110.06,110.19,109.68,109.7,905799.0,89.4263,89.5319,89.1175,89.1338,905799.0
2018-01-25 09:30:00,110.75,111.71,110.68,110.83,552638.0,89.9869,90.7669,89.93,90.0519,552638.0
2018-01-25 09:40:00,110.79,110.97,110.24,110.4,296304.0,90.0194,90.1657,89.5725,89.7025,296304.0
2018-01-25 09:50:00,110.39,110.5,109.08,109.28,485100.0,89.6944,89.7838,88.63,88.7925,485100.0
2018-01-25 10:00:00,109.26,110.01,109.25,109.79,219152.0,88.7763,89.3856,88.7681,89.2069,219152.0
2018-01-25 10:10:00,109.8,110.03,109.67,109.97,225916.0,89.215,89.4019,89.1094,89.3531,225916.0
2018-01-25 10:20:00,109.97,110.15,109.87,110.03,228323.0,89.3531,89.4994,89.2719,89.4019,228323.0
2018-01-25 10:30:00,110.05,110.51,110.05,110.24,200215.0,89.4181,89.7919,89.4181,89.5725,200215.0
2018-01-25 10:40:00,110.22,110.55,110.15,110.54,162593.0,89.5563,89.8244,89.4994,89.8163,162593.0
2018-01-25 10:50:00,110.53,110.61,110.44,110.58,166147.0,89.8082,89.8732,89.735,89.8488,166147.0
2018-01-25 11:00:00,110.59,111.02,110.51,110.86,159485.0,89.8569,90.2063,89.7919,90.0763,159485.0
2018-01-25 11:10:00,110.85,111.21,110.82,110.88,183726.0,90.0682,90.3607,90.0438,90.0925,183726.0
2018-01-25 11:20:00,110.85,110.92,110.46,110.78,118746.0,90.0682,90.125,89.7513,90.0113,118746.0
2018-01-25 11:30:00,110.81,110.97,110.77,110.9,104855.0,90.0357,90.1657,90.0032,90.1088,104855.0
2018-01-25 11:40:00,110.91,111.01,110.84,110.92,103421.0,90.1169,90.1982,90.06,90.125,103421.0
2018-01-25 11:50:00,110.91,111.01,110.84,110.84,100895.0,90.1169,90.1982,90.06,90.06,100895.0
2018-01-25 12:00:00,110.85,110.91,110.74,110.74,75343.0,90.0682,90.1169,89.9788,89.9788,75343.0
2018-01-25 12:10:00,110.75,110.84,110.48,110.5,104168.0,89.9869,90.06,89.7675,89.7838,104168.0
2018-01-25 12:20:00,110.5,110.6,110.35,110.57,72296.0,89.7838,89.865,89.6619,89.8407,72296.0
2018-01-25 12:30:00,110.56,110.6,110.34,110.47,82069.0,89.8325,89.865,89.6538,89.7594,82069.0
2018-01-25 12:40:00,110.46,110.55,110.39,110.48,52969.0,89.7513,89.8244,89.6944,89.7675,52969.0
2018-01-25 12:50:00,110.48,110.51,110.26,110.28,102431.0,89.7675,89.7919,89.5888,89.605,102431.0
2018-01-25 13:00:00,110.27,110.32,110.13,110.18,130066.0,89.5969,89.6375,89.4832,89.5238,130066.0
2018-01-25 13:10:00,110.2,110.36,110.19,110.36,104992.0,89.54,89.67,89.5319,89.67,104992.0
2018-01-25 13:20:00,110.37,110.47,110.31,110.4,67380.0,89.6782,89.7594,89.6294,89.7025,67380.0
2018-01-25 13:30:00,110.41,110.61,110.39,110.59,99751.0,89.7107,89.8732,89.6944,89.8569,99751.0
2018-01-25 13:40:00,110.59,110.76,110.54,110.75,68258.0,89.8569,89.995,89.8163,89.9869,68258.0
2018-01-25 13:50:00,110.75,111.07,110.7,110.94,191508.0,89.9869,90.2469,89.9463,90.1413,191508.0
2018-01-25 14:00:00,110.96,111.02,110.66,110.73,99410.0,90.1575,90.2063,89.9138,89.9707,99410.0
2018-01-25 14:10:00,110.71,110.72,110.4,110.63,146383.0,89.9544,89.9625,89.7025,89.8894,146383.0
2018-01-25 14:20:00,110.64,110.79,110.54,110.76,62351.0,89.8975,90.0194,89.8163,89.995,62351.0
2018-01-25 14:30:00,110.77,111.0,110.54,110.62,129494.0,90.0032,90.19,89.8163,89.8813,129494.0
2018-01-25 14:40:00,110.62,110.69,110.41,110.54,128354.0,89.8813,89.9382,89.7107,89.8163,128354.0
2018-01-25 14:50:00,110.51,110.61,110.21,110.24,162099.0,89.7919,89.8732,89.5482,89.5725,162099.0
2018-01-25 15:00:00,110.27,110.5,110.16,110.34,96900.0,89.5969,89.7838,89.5075,89.6538,96900.0
2018-01-25 15:10:00,110.33,110.47,110.14,110.45,88160.0,89.6457,89.7594,89.4913,89.7432,88160.0
2018-01-25 15:20:00,110.46,110.74,110.41,110.56,163296.0,89.7513,89.9788,89.7107,89.8325,163296.0
2018-01-25 15:30:00,110.56,110.63,110.41,110.59,187780.0,89.8325,89.8894,89.7107,89.8569,187780.0
2018-01-25 15:40:00,110.6,110.63,110.49,110.53,192547.0,89.865,89.8894,89.7757,89.8082,192547.0
2018-01-25 15:50:00,110.53,110.53,110.15,110.15,414082.0,89.8082,89.8082,89.4994,89.4994,414082.0
2018-01-26 09:30:00,111.14,111.15,110.12,110.5,231288.0,90.3038,90.3119,89.475,89.7838,231288.0
2018-01-26 09:40:00,110.5,110.67,109.54,110.13,261356.0,89.7838,89.9219,89.0038,89.4832,261356.0
2018-01-26 09:50:00,110.11,110.41,109.86,110.2,198922.0,89.4669,89.7107,89.2638,89.54,198922.0
2018-01-26 10:00:00,110.24,111.42,110.23,111.12,175894.0,89.5725,90.5313,89.5644,90.2875,175894.0
2018-01-26 10:10:00,111.12,111.13,110.86,111.05,128043.0,90.2875,90.2957,90.0763,90.2307,128043.0
2018-01-26 10:20:00,111.05,111.18,110.94,111.1,105269.0,90.2307,90.3363,90.1413,90.2713,105269.0
2018-01-26 10:30:00,111.1,111.28,110.87,111.19,96110.0,90.2713,90.4176,90.0844,90.3444,96110.0
2018-01-26 10:40:00,111.19,111.28,111.07,111.09,114496.0,90.3444,90.4176,90.2469,90.2632,114496.0
2018-01-26 10:50:00,111.08,111.25,111.03,111.22,97892.0,90.255,90.3932,90.2144,90.3688,97892.0
2018-01-26 11:00:00,111.22,111.68,111.21,111.63,124666.0,90.3688,90.7426,90.3607,90.7019,124666.0
2018-01-26 11:10:00,111.63,111.88,111.61,111.86,89060.0,90.7019,90.9051,90.6857,90.8888,89060.0
2018-01-26 11:20:00,111.87,111.91,111.53,111.7,100450.0,90.8969,90.9294,90.6207,90.7588,100450.0
2018-01-26 11:30:00,111.71,111.82,111.43,111.47,118807.0,90.7669,90.8563,90.5394,90.5719,118807.0
2018-01-26 11:40:00,111.46,111.57,111.34,111.55,75301.0,90.5638,90.6532,90.4663,90.6369,75301.0
2018-01-26 11:50:00,111.54,111.57,111.4,111.57,107478.0,90.6288,90.6532,90.5151,90.6532,107478.0
2018-01-26 12:00:00,111.59,111.77,111.58,111.58,93584.0,90.6694,90.8157,90.6613,90.6613,93584.0
2018-01-26 12:10:00,111.59,111.59,111.32,111.38,56628.0,90.6694,90.6694,90.4501,90.4988,56628.0
2018-01-26 12:20:00,111.38,111.58,111.32,111.52,99864.0,90.4988,90.6613,90.4501,90.6126,99864.0
2018-01-26 12:30:00,111.53,111.75,111.51,111.73,76336.0,90.6207,90.7994,90.6044,90.7832,76336.0
2018-01-26 12:40:00,111.72,111.75,111.6,111.75,53975.0,90.7751,90.7994,90.6776,90.7994,53975.0
2018-01-26 12:50:00,111.76,111.85,111.72,111.78,52119.0,90.8076,90.8807,90.7751,90.8238,52119.0
2018-01-26 13:00:00,111.79,111.91,111.76,111.8,93425.0,90.8319,90.9294,90.8076,90.8401,93425.0
2018-01-26 13:10:00,111.79,112.2,111.74,112.14,117781.0,90.8319,91.1651,90.7913,91.1163,117781.0
2018-01-26 13:20:00,112.13,112.29,112.09,112.12,156836.0,91.1082,91.2382,91.0757,91.1001,156836.0
2018-01-26 13:30:00,112.12,112.2,112.09,112.13,77614.0,91.1001,91.1651,91.0757,91.1082,77614.0
2018-01-26 13:40:00,112.15,112.21,112.07,112.1,76316.0,91.1244,91.1732,91.0594,91.0838,76316.0
2018-01-26 13:50:00,112.11,112.29,112.06,112.27,108993.0,91.0919,91.2382,91.0513,91.2219,108993.0
2018-01-26 14:00:00,112.27,112.67,112.26,112.67,164706.0,91.2219,91.547,91.2138,91.547,164706.0
2018-01-26 14:10:00,112.66,112.85,112.66,112.74,89342.0,91.5388,91.6932,91.5388,91.6038,89342.0
2018-01-26 14:20:00,112.75,112.83,112.49,112.5,61587.0,91.612,91.677,91.4007,91.4088,61587.0
2018-01-26 14:30:00,112.49,112.53,112.37,112.4,91814.0,91.4007,91.4332,91.3032,91.3276,91814.0
2018-01-26 14:40:00,112.4,112.49,112.26,112.3,107684.0,91.3276,91.4007,91.2138,91.2463,107684.0
2018-01-26 14:50:00,112.29,112.31,112.16,112.27,95840.0,91.2382,91.2545,91.1326,91.2219,95840.0
2018-01-26 15:00:00,112.26,112.47,112.24,112.47,173151.0,91.2138,91.3845,91.1976,91.3845,173151.0
2018-01-26 15:10:00,112.48,112.98,112.48,112.96,209235.0,91.3926,91.7988,91.3926,91.7826,209235.0
2018-01-26 15:20:00,112.98,113.18,112.94,113.14,148514.0,91.7988,91.9613,91.7663,91.9288,148514.0
2018-01-26 15:30:00,113.15,113.4,113.05,113.37,212662.0,91.937,92.1401,91.8557,92.1157,212662.0
2018-01-26 15:40:00,113.37,113.53,113.34,113.48,267660.0,92.1157,92.2457,92.0913,92.2051,267660.0
2018-01-26 15:50:00,113.49,114.0,113.49,113.61,660333.0,92.2132,92.6276,92.2132,92.3107,660333.0
2018-01-29 09:30:00,112.47,113.4,112.39,113.06,278759.0,91.3845,92.1401,91.3195,91.8638,278759.0
2018-01-29 09:40:00,113.06,113.18,112.53,112.57,148759.0,91.8638,91.9613,91.4332,91.4657,148759.0
2018-01-29 09:50:00,112.58,112.85,112.46,112.82,112439.0,91.4738,91.6932,91.3763,91.6688,112439.0
2018-01-29 10:00:00,112.84,112.87,112.45,112.65,115465.0,91.6851,91.7095,91.3682,91.5307,115465.0
2018-01-29 10:10:00,112.66,112.74,112.25,112.26,100979.0,91.5388,91.6038,91.2057,91.2138,100979.0
2018-01-29 10:20:00,112.27,112.34,112.16,112.2,121697.0,91.2219,91.2788,91.1326,91.1651,121697.0
2018-01-29 10:30:00,112.21,112.21,111.64,111.81,122718.0,91.1732,91.1732,90.7101,90.8482,122718.0
2018-01-29 10:40:00,111.77,111.83,111.53,111.68,130593.0,90.8157,90.8644,90.6207,90.7426,130593.0
2018-01-29 10:50:00,111.71,111.92,111.56,111.71,102435.0,90.7669,90.9376,90.6451,90.7669,102435.0
2018-01-29 11:00:00,111.71,111.8,111.26,111.39,121157.0,90.7669,90.8401,90.4013,90.5069,121157.0
2018-01-29 11:10:00,111.41,111.42,111.25,111.28,172233.0,90.5232,90.5313,90.3932,90.4176,172233.0
2018-01-29 11:20:00,111.32,111.75,111.31,111.62,102479.0,90.4501,90.7994,90.4419,90.6938,102479.0
2018-01-29 11:30:00,111.65,111.75,111.57,111.7,116767.0,90.7182,90.7994,90.6532,90.7588,116767.0
2018-01-29 11:40:00,111.71,111.82,111.5,111.71,108675.0,90.7669,90.8563,90.5963,90.7669,108675.0
2018-01-29 11:50:00,111.75,111.79,111.68,111.74,64633.0,90.7994,90.8319,90.7426,90.7913,64633.0
2018-01-29 12:00:00,111.75,111.87,111.62,111.87,73899.0,90.7994,90.8969,90.6938,90.8969,73899.0
2018-01-29 12:10:00,111.86,112.43,111.79,112.42,81235.0,90.8888,91.352,90.8319,91.3438,81235.0
2018-01-29 12:20:00,112.41,112.67,112.34,112.59,80074.0,91.3357,91.547,91.2788,91.482,80074.0
2018-01-29 12:30:00,112.61,112.63,112.45,112.45,80107.0,91.4982,91.5145,91.3682,91.3682,80107.0
2018-01-29 12:40:00,112.46,112.55,112.31,112.55,59820.0,91.3763,91.4495,91.2545,91.4495,59820.0
2018-01-29 12:50:00,112.54,112.88,112.51,112.84,63807.0,91.4413,91.7176,91.417,91.6851,63807.0
2018-01-29 13:00:00,112.86,113.07,112.74,113.0,54066.0,91.7013,91.872,91.6038,91.8151,54066.0
2018-01-29 13:10:00,113.01,113.04,112.86,112.86,57260.0,91.8232,91.8476,91.7013,91.7013,57260.0
2018-01-29 13:20:00,112.88,112.93,112.8,112.82,73066.0,91.7176,91.7582,91.6526,91.6688,73066.0
2018-01-29 13:30:00,112.83,112.91,112.66,112.83,54714.0,91.677,91.742,91.5388,91.677,54714.0
2018-01-29 13:40:00,112.87,112.94,112.78,112.85,39925.0,91.7095,91.7663,91.6363,91.6932,39925.0
2018-01-29 13:50:00,112.86,113.12,112.81,113.09,77703.0,91.7013,91.9126,91.6607,91.8882,77703.0
2018-01-29 14:00:00,113.09,113.25,113.02,113.15,67461.0,91.8882,92.0182,91.8313,91.937,67461.0
2018-01-29 14:10:00,113.17,113.23,113.07,113.08,71589.0,91.9532,92.002,91.872,91.8801,71589.0
2018-01-29 14:20:00,113.08,113.25,113.06,113.11,57263.0,91.8801,92.0182,91.8638,91.9045,57263.0
2018-01-29 14:30:00,113.12,113.24,113.0,113.0,70737.0,91.9126,92.0101,91.8151,91.8151,70737.0
2018-01-29 14:40:00,112.97,112.99,112.73,112.87,73039.0,91.7907,91.807,91.5957,91.7095,73039.0
2018-01-29 14:50:00,112.85,112.98,112.85,112.92,55001.0,91.6932,91.7988,91.6932,91.7501,55001.0
2018-01-29 15:00:00,112.93,113.04,112.86,112.96,87295.0,91.7582,91.8476,91.7013,91.7826,87295.0
2018-01-29 15:10:00,112.96,113.11,112.95,112.95,86209.0,91.7826,91.9045,91.7745,91.7745,86209.0
2018-01-29 15:20:00,112.96,112.97,112.68,112.71,93441.0,91.7826,91.7907,91.5551,91.5795,93441.0
2018-01-29 15:30:00,112.71,112.82,112.58,112.6,83721.0,91.5795,91.6688,91.4738,91.4901,83721.0
2018-01-29 15:40:00,112.59,112.6,112.31,112.31,124779.0,91.482,91.4901,91.2545,91.2545,124779.0
2018-01-29 15:50:00,112.31,113.18,112.21,112.67,542093.0,91.2545,91.9613,91.1732,91.547,542093.0
2018-01-30 09:30:00,111.2,111.47,110.58,110.58,372381.0,90.8623,91.0829,90.3557,90.3557,372381.0
2018-01-30 09:40:00,110.58,110.58,110.13,110.24,197110.0,90.3557,90.3557,89.988,90.0779,197110.0
2018-01-30 09:50:00,110.24,110.24,109.74,109.88,165394.0,90.0779,90.0779,89.6693,89.7837,165394.0
2018-01-30 10:00:00,109.85,109.87,109.3,109.46,342013.0,89.7592,89.7756,89.3098,89.4406,342013.0
2018-01-30 10:10:00,109.49,109.99,109.47,109.82,137187.0,89.4651,89.8736,89.4487,89.7347,137187.0
2018-01-30 10:20:00,109.85,110.48,109.81,110.23,228950.0,89.7592,90.274,89.7265,90.0697,228950.0
2018-01-30 10:30:00,110.21,110.69,110.06,110.66,173519.0,90.0534,90.4456,89.9308,90.4211,173519.0
2018-01-30 10:40:00,110.66,110.74,110.46,110.63,67787.0,90.4211,90.4864,90.2577,90.3966,67787.0
2018-01-30 10:50:00,110.62,110.64,110.37,110.59,128874.0,90.3884,90.4047,90.1841,90.3639,128874.0
2018-01-30 11:00:00,110.6,110.82,110.54,110.73,98683.0,90.3721,90.5518,90.323,90.4783,98683.0
2018-01-30 11:10:00,110.73,110.8,110.47,110.48,88560.0,90.4783,90.5355,90.2658,90.274,88560.0
2018-01-30 11:20:00,110.49,110.78,110.48,110.77,60066.0,90.2822,90.5191,90.274,90.511,60066.0
2018-01-30 11:30:00,110.77,110.8,110.56,110.65,83445.0,90.511,90.5355,90.3394,90.4129,83445.0
2018-01-30 11:40:00,110.65,110.9,110.64,110.8,109307.0,90.4129,90.6172,90.4047,90.5355,109307.0
2018-01-30 11:50:00,110.79,110.89,110.64,110.67,108891.0,90.5273,90.609,90.4047,90.4293,108891.0
2018-01-30 12:00:00,110.69,110.9,110.63,110.89,95830.0,90.4456,90.6172,90.3966,90.609,95830.0
2018-01-30 12:10:00,110.89,110.97,110.6,110.69,72098.0,90.609,90.6744,90.3721,90.4456,72098.0
2018-01-30 12:20:00,110.69,110.77,110.62,110.64,62185.0,90.4456,90.511,90.3884,90.4047,62185.0
2018-01-30 12:30:00,110.64,110.7,110.45,110.45,51009.0,90.4047,90.4538,90.2495,90.2495,51009.0
2018-01-30 12:40:00,110.46,110.63,110.43,110.51,44827.0,90.2577,90.3966,90.2331,90.2985,44827.0
2018-01-30 12:50:00,110.48,110.71,110.46,110.71,42222.0,90.274,90.4619,90.2577,90.4619,42222.0
2018-01-30 13:00:00,110.71,110.71,110.22,110.39,75712.0,90.4619,90.4619,90.0616,90.2005,75712.0
2018-01-30 13:10:00,110.4,110.62,110.4,110.53,35044.0,90.2086,90.3884,90.2086,90.3149,35044.0
2018-01-30 13:20:00,110.53,110.54,110.31,110.34,47505.0,90.3149,90.323,90.1351,90.1596,47505.0
2018-01-30 13:30:00,110.32,110.42,110.18,110.32,73910.0,90.1433,90.225,90.0289,90.1433,73910.0
2018-01-30 13:40:00,110.33,110.42,110.26,110.41,70235.0,90.1514,90.225,90.0942,90.2168,70235.0
2018-01-30 13:50:00,110.38,110.64,110.34,110.58,56416.0,90.1923,90.4047,90.1596,90.3557,56416.0
2018-01-30 14:00:00,110.58,110.62,110.37,110.38,56834.0,90.3557,90.3884,90.1841,90.1923,56834.0
2018-01-30 14:10:00,110.39,110.58,110.28,110.49,63451.0,90.2005,90.3557,90.1106,90.2822,63451.0
2018-01-30 14:20:00,110.47,110.49,110.29,110.34,59565.0,90.2658,90.2822,90.1188,90.1596,59565.0
2018-01-30 14:30:00,110.33,110.39,109.96,110.0,96550.0,90.1514,90.2005,89.8491,89.8818,96550.0
2018-01-30 14:40:00,110.0,110.05,109.88,110.04,69523.0,89.8818,89.9226,89.7837,89.9145,69523.0
2018-01-30 14:50:00,110.04,110.05,109.91,109.95,111439.0,89.9145,89.9226,89.8083,89.8409,111439.0
2018-01-30 15:00:00,109.92,110.07,109.83,109.91,153906.0,89.8164,89.939,89.7429,89.8083,153906.0
2018-01-30 15:10:00,109.89,110.04,109.8,109.88,150605.0,89.7919,89.9145,89.7184,89.7837,150605.0
2018-01-30 15:20:00,109.88,110.14,109.87,110.13,104455.0,89.7837,89.9962,89.7756,89.988,104455.0
2018-01-30 15:30:00,110.13,110.3,110.03,110.2,208252.0,89.988,90.1269,89.9063,90.0452,208252.0
2018-01-30 15:40:00,110.2,110.26,110.1,110.21,152934.0,90.0452,90.0942,89.9635,90.0534,152934.0
2018-01-30 15:50:00,110.22,110.22,109.88,109.9,325031.0,90.0616,90.0616,89.7837,89.8001,325031.0
2018-01-31 09:30:00,110.98,110.99,110.17,110.42,238172.0,90.6826,90.6907,90.0207,90.225,238172.0
2018-01-31 09:40:00,110.48,110.48,109.54,109.55,311671.0,90.274,90.274,89.5059,89.5141,311671.0
2018-01-31 09:50:00,109.55,109.74,109.03,109.21,290845.0,89.5141,89.6693,89.0892,89.2363,290845.0
2018-01-31 10:00:00,109.2,109.83,109.2,109.65,189231.0,89.2281,89.7429,89.2281,89.5958,189231.0
2018-01-31 10:10:00,109.69,109.71,109.41,109.48,163059.0,89.6285,89.6448,89.3997,89.4569,163059.0
2018-01-31 10:20:00,109.46,109.65,109.26,109.41,184318.0,89.4406,89.5958,89.2771,89.3997,184318.0
2018-01-31 10:30:00,109.41,109.51,109.24,109.31,155996.0,89.3997,89.4814,89.2608,89.318,155996.0
2018-01-31 10:40:00,109.3,109.31,108.97,109.02,144424.0,89.3098,89.318,89.0402,89.081,144424.0
2018-01-31 10:50:00,109.02,109.11,108.74,108.81,165360.0,89.081,89.1546,88.8522,88.9094,165360.0
2018-01-31 11:00:00,108.82,108.99,108.75,108.93,106106.0,88.9176,89.0565,88.8604,89.0075,106106.0
2018-01-31 11:10:00,108.93,108.99,108.73,108.75,121724.0,89.0075,89.0565,88.8441,88.8604,121724.0
2018-01-31 11:20:00,108.74,108.93,108.63,108.72,167469.0,88.8522,89.0075,88.7624,88.8359,167469.0
2018-01-31 11:30:00,108.72,108.91,108.64,108.68,73002.0,88.8359,88.9911,88.7705,88.8032,73002.0
2018-01-31 11:40:00,108.67,108.79,108.63,108.69,63799.0,88.795,88.8931,88.7624,88.8114,63799.0
2018-01-31 11:50:00,108.66,108.67,108.42,108.48,103696.0,88.7869,88.795,88.5908,88.6398,103696.0
2018-01-31 12:00:00,108.49,108.66,108.4,108.61,78486.0,88.648,88.7869,88.5744,88.746,78486.0
2018-01-31 12:10:00,108.63,108.68,108.4,108.42,84788.0,88.7624,88.8032,88.5744,88.5908,84788.0
2018-01-31 12:20:00,108.42,108.8,108.42,108.76,122824.0,88.5908,88.9013,88.5908,88.8686,122824.0
2018-01-31 12:30:00,108.77,108.78,108.65,108.7,47380.0,88.8767,88.8849,88.7787,88.8196,47380.0
2018-01-31 12:40:00,108.69,108.75,108.6,108.7,54047.0,88.8114,88.8604,88.7378,88.8196,54047.0
2018-01-31 12:50:00,108.71,108.78,108.67,108.76,54588.0,88.8277,88.8849,88.795,88.8686,54588.0
2018-01-31 13:00:00,108.76,108.93,108.76,108.8,50621.0,88.8686,89.0075,88.8686,88.9013,50621.0
2018-01-31 13:10:00,108.79,108.85,108.71,108.77,42567.0,88.8931,88.9421,88.8277,88.8767,42567.0
2018-01-31 13:20:00,108.77,108.81,108.69,108.76,107910.0,88.8767,88.9094,88.8114,88.8686,107910.0
2018-01-31 13:30:00,108.76,108.78,108.66,108.7,84408.0,88.8686,88.8849,88.7869,88.8196,84408.0
2018-01-31 13:40:00,108.7,108.7,108.57,108.63,106657.0,88.8196,88.8196,88.7133,88.7624,106657.0
2018-01-31 13:50:00,108.65,108.68,108.51,108.61,60047.0,88.7787,88.8032,88.6643,88.746,60047.0
2018-01-31 14:00:00,108.6,108.85,108.55,108.72,149815.0,88.7378,88.9421,88.697,88.8359,149815.0
2018-01-31 14:10:00,108.73,108.89,108.59,108.77,163417.0,88.8441,88.9748,88.7297,88.8767,163417.0
2018-01-31 14:20:00,108.77,108.77,108.49,108.61,104003.0,88.8767,88.8767,88.648,88.746,104003.0
2018-01-31 14:30:00,108.62,108.72,108.5,108.59,74506.0,88.7542,88.8359,88.6561,88.7297,74506.0
2018-01-31 14:40:00,108.59,108.71,108.43,108.48,92280.0,88.7297,88.8277,88.5989,88.6398,92280.0
2018-01-31 14:50:00,108.47,108.7,108.3,108.65,108588.0,88.6316,88.8196,88.4927,88.7787,108588.0
2018-01-31 15:00:00,108.64,108.69,108.37,108.49,103650.0,88.7705,88.8114,88.5499,88.648,103650.0
2018-01-31 15:10:00,108.54,108.68,108.41,108.67,112619.0,88.6888,88.8032,88.5826,88.795,112619.0
2018-01-31 15:20:00,108.67,108.93,108.64,108.87,172840.0,88.795,89.0075,88.7705,88.9585,172840.0
2018-01-31 15:30:00,108.87,109.46,108.87,109.32,150024.0,88.9585,89.4406,88.9585,89.3262,150024.0
2018-01-31 15:40:00,109.33,110.01,109.31,109.65,360459.0,89.3343,89.89,89.318,89.5958,360459.0
2018-01-31 15:50:00,109.65,109.75,109.57,109.68,492818.0,89.5958,89.6775,89.5304,89.6203,492818.0
2018-02-01 09:30:00,108.55,110.39,108.55,110.39,198487.0,88.697,90.2005,88.697,90.2005,198487.0
2018-02-01 09:40:00,110.39,110.41,109.82,109.99,125977.0,90.2005,90.2168,89.7347,89.8736,125977.0
2018-02-01 09:50:00,110.02,110.24,109.97,110.22,116258.0,89.8981,90.0779,89.8573,90.0616,116258.0
2018-02-01 10:00:00,110.22,110.43,109.98,110.02,125663.0,90.0616,90.2331,89.8654,89.8981,125663.0
2018-02-01 10:10:00,110.02,110.32,109.95,110.27,118753.0,89.8981,90.1433,89.8409,90.1024,118753.0
2018-02-01 10:20:00,110.29,110.35,109.62,110.0,106898.0,90.1188,90.1678,89.5713,89.8818,106898.0
2018-02-01 10:30:00,109.99,110.48,109.93,110.44,58071.0,89.8736,90.274,89.8246,90.2413,58071.0
2018-02-01 10:40:00,110.44,110.62,110.39,110.61,75985.0,90.2413,90.3884,90.2005,90.3802,75985.0
2018-02-01 10:50:00,110.64,110.75,110.38,110.42,117687.0,90.4047,90.4946,90.1923,90.225,117687.0
2018-02-01 11:00:00,110.42,110.55,110.37,110.44,92817.0,90.225,90.3312,90.1841,90.2413,92817.0
2018-02-01 11:10:00,110.44,110.63,110.35,110.48,50759.0,90.2413,90.3966,90.1678,90.274,50759.0
2018-02-01 11:20:00,110.5,110.54,110.29,110.39,65119.0,90.2903,90.323,90.1188,90.2005,65119.0
2018-02-01 11:30:00,110.39,110.65,110.38,110.56,53297.0,90.2005,90.4129,90.1923,90.3394,53297.0
2018-02-01 11:40:00,110.54,110.62,110.48,110.51,64681.0,90.323,90.3884,90.274,90.2985,64681.0
2018-02-01 11:50:00,110.5,110.52,110.41,110.5,71547.0,90.2903,90.3067,90.2168,90.2903,71547.0
2018-02-01 12:00:00,110.51,110.56,110.33,110.36,61221.0,90.2985,90.3394,90.1514,90.1759,61221.0
2018-02-01 12:10:00,110.36,110.42,110.24,110.41,122500.0,90.1759,90.225,90.0779,90.2168,122500.0
2018-02-01 12:20:00,110.41,110.45,109.98,110.03,60171.0,90.2168,90.2495,89.8654,89.9063,60171.0
2018-02-01 12:30:00,110.05,110.28,110.04,110.23,36875.0,89.9226,90.1106,89.9145,90.0697,36875.0
2018-02-01 12:40:00,110.23,110.29,110.15,110.25,37215.0,90.0697,90.1188,90.0044,90.0861,37215.0
2018-02-01 12:50:00,110.24,110.26,110.12,110.13,58541.0,90.0779,90.0942,89.9798,89.988,58541.0
2018-02-01 13:00:00,110.13,110.61,110.1,110.57,87233.0,89.988,90.3802,89.9635,90.3475,87233.0
2018-02-01 13:10:00,110.57,110.64,110.28,110.28,56486.0,90.3475,90.4047,90.1106,90.1106,56486.0
2018-02-01 13:20:00,110.29,110.42,110.2,110.35,205049.0,90.1188,90.225,90.0452,90.1678,205049.0
2018-02-01 13:30:00,110.35,110.37,110.24,110.28,101811.0,90.1678,90.1841,90.0779,90.1106,101811.0
2018-02-01 13:40:00,110.28,110.33,110.21,110.29,83860.0,90.1106,90.1514,90.0534,90.1188,83860.0
2018-02-01 13:50:00,110.29,110.32,110.1,110.19,71682.0,90.1188,90.1433,89.9635,90.037,71682.0
2018-02-01 14:00:00,110.19,110.34,110.03,110.07,72240.0,90.037,90.1596,89.9063,89.939,72240.0
2018-02-01 14:10:00,110.06,110.17,109.91,109.94,104059.0,89.9308,90.0207,89.8083,89.8328,104059.0
2018-02-01 14:20:00,109.94,110.08,109.76,110.05,103891.0,89.8328,89.9472,89.6857,89.9226,103891.0
2018-02-01 14:30:00,110.05,110.18,110.0,110.09,98530.0,89.9226,90.0289,89.8818,89.9553,98530.0
2018-02-01 14:40:00,110.08,110.18,110.02,110.13,82556.0,89.9472,90.0289,89.8981,89.988,82556.0
2018-02-01 14:50:00,110.13,110.36,110.09,110.36,286744.0,89.988,90.1759,89.9553,90.1759,286744.0
2018-02-01 15:00:00,110.36,110.41,110.13,110.22,67557.0,90.1759,90.2168,89.988,90.0616,67557.0
2018-02-01 15:10:00,110.22,110.27,110.1,110.11,113386.0,90.0616,90.1024,89.9635,89.9717,113386.0
2018-02-01 15:20:00,110.11,110.2,110.03,110.05,155580.0,89.9717,90.0452,89.9063,89.9226,155580.0
2018-02-01 15:30:00,110.04,110.09,109.73,109.9,240072.0,89.9145,89.9553,89.6612,89.8001,240072.0
2018-02-01 15:40:00,109.9,110.12,109.68,110.04,223568.0,89.8001,89.9798,89.6203,89.9145,223568.0
2018-02-01 15:50:00,110.06,110.18,109.95,110.09,344364.0,89.9308,90.0289,89.8409,89.9553,344364.0
2018-02-02 09:30:00,109.02,109.73,109.0,109.19,267185.0,89.081,89.6612,89.0647,89.2199,267185.0
2018-02-02 09:40:00,109.18,109.25,108.9,108.98,245310.0,89.2118,89.269,88.983,89.0483,245310.0
2018-02-02 09:50:00,109.03,109.06,108.65,109.0,162887.0,89.0892,89.1137,88.7787,89.0647,162887.0
2018-02-02 10:00:00,109.0,109.06,108.53,108.66,176052.0,89.0647,89.1137,88.6806,88.7869,176052.0
2018-02-02 10:10:00,108.65,108.7,108.32,108.61,323065.0,88.7787,88.8196,88.5091,88.746,323065.0
2018-02-02 10:20:00,108.61,108.69,108.37,108.61,175522.0,88.746,88.8114,88.5499,88.746,175522.0
2018-02-02 10:30:00,108.61,109.47,108.57,109.38,230480.0,88.746,89.4487,88.7133,89.3752,230480.0
2018-02-02 10:40:00,109.33,109.6,109.27,109.6,67126.0,89.3343,89.5549,89.2853,89.5549,67126.0
2018-02-02 10:50:00,109.61,109.72,109.37,109.5,94436.0,89.5631,89.653,89.367,89.4732,94436.0
2018-02-02 11:00:00,109.49,109.78,109.29,109.78,200243.0,89.4651,89.702,89.3016,89.702,200243.0
2018-02-02 11:10:00,109.79,109.93,109.58,109.61,225129.0,89.7102,89.8246,89.5386,89.5631,225129.0
2018-02-02 11:20:00,109.66,109.78,109.58,109.7,136862.0,89.604,89.702,89.5386,89.6367,136862.0
2018-02-02 11:30:00,109.7,109.8,109.39,109.54,103875.0,89.6367,89.7184,89.3834,89.5059,103875.0
2018-02-02 11:40:00,109.54,109.82,109.53,109.76,181820.0,89.5059,89.7347,89.4978,89.6857,181820.0
2018-02-02 11:50:00,109.76,109.89,109.6,109.64,105167.0,89.6857,89.7919,89.5549,89.5876,105167.0
2018-02-02 12:00:00,109.64,109.71,109.56,109.68,157742.0,89.5876,89.6448,89.5223,89.6203,157742.0
2018-02-02 12:10:00,109.68,110.08,109.63,110.08,117545.0,89.6203,89.9472,89.5795,89.9472,117545.0
2018-02-02 12:20:00,110.06,110.23,109.96,110.23,70398.0,89.9308,90.0697,89.8491,90.0697,70398.0
2018-02-02 12:30:00,110.22,110.22,109.94,109.98,175318.0,90.0616,90.0616,89.8328,89.8654,175318.0
2018-02-02 12:40:00,109.98,110.06,109.83,109.87,70009.0,89.8654,89.9308,89.7429,89.7756,70009.0
2018-02-02 12:50:00,109.88,109.89,109.44,109.47,79234.0,89.7837,89.7919,89.4242,89.4487,79234.0
2018-02-02 13:00:00,109.45,109.46,109.18,109.2,60616.0,89.4324,89.4406,89.2118,89.2281,60616.0
2018-02-02 13:10:00,109.17,109.41,109.17,109.27,38592.0,89.2036,89.3997,89.2036,89.2853,38592.0
2018-02-02 13:20:00,109.29,109.29,108.88,109.08,62353.0,89.3016,89.3016,88.9666,89.1301,62353.0
2018-02-02 13:30:00,109.09,109.24,108.97,109.05,52973.0,89.1382,89.2608,89.0402,89.1055,52973.0
2018-02-02 13:40:00,109.07,109.08,108.82,108.86,42767.0,89.1219,89.1301,88.9176,88.9503,42767.0
2018-02-02 13:50:00,108.87,108.9,108.73,108.74,117632.0,88.9585,88.983,88.8441,88.8522,117632.0
2018-02-02 14:00:00,108.74,108.85,108.67,108.82,75649.0,88.8522,88.9421,88.795,88.9176,75649.0
2018-02-02 14:10:00,108.82,108.84,108.64,108.69,92484.0,88.9176,88.9339,88.7705,88.8114,92484.0
2018-02-02 14:20:00,108.75,108.82,108.44,108.55,110142.0,88.8604,88.9176,88.6071,88.697,110142.0
2018-02-02 14:30:00,108.52,108.86,108.51,108.7,132690.0,88.6725,88.9503,88.6643,88.8196,132690.0
2018-02-02 14:40:00,108.72,109.08,108.68,108.78,139510.0,88.8359,89.1301,88.8032,88.8849,139510.0
2018-02-02 14:50:00,108.78,108.87,108.67,108.75,159551.0,88.8849,88.9585,88.795,88.8604,159551.0
2018-02-02 15:00:00,108.74,108.83,108.44,108.57,123895.0,88.8522,88.9258,88.6071,88.7133,123895.0
2018-02-02 15:10:00,108.55,108.83,108.54,108.61,95716.0,88.697,88.9258,88.6888,88.746,95716.0
2018-02-02 15:20:00,108.64,108.74,108.54,108.54,179223.0,88.7705,88.8522,88.6888,88.6888,179223.0
2018-02-02 15:30:00,108.54,108.55,108.11,108.49,176671.0,88.6888,88.697,88.3375,88.648,176671.0
2018-02-02 15:40:00,108.47,108.47,107.78,107.86,252391.0,88.6316,88.6316,88.0678,88.1332,252391.0
2018-02-02 15:50:00,107.87,108.02,107.52,107.67,428050.0,88.1414,88.2639,87.8554,87.9779,428050.0
2018-02-05 09:30:00,107.06,107.65,106.56,107.11,374009.0,87.4795,87.9616,87.0709,87.5204,374009.0
2018-02-05 09:40:00,107.18,107.54,107.0,107.21,180626.0,87.5775,87.8717,87.4305,87.6021,180626.0
2018-02-05 09:50:00,107.21,107.53,106.99,107.51,85029.0,87.6021,87.8635,87.4223,87.8472,85029.0
2018-02-05 10:00:00,107.51,108.34,107.44,108.34,119302.0,87.8472,88.5254,87.79,88.5254,119302.0
2018-02-05 10:10:00,108.34,108.87,108.34,108.85,116679.0,88.5254,88.9585,88.5254,88.9421,116679.0
2018-02-05 10:20:00,108.85,109.12,108.7,109.06,74163.0,88.9421,89.1627,88.8196,89.1137,74163.0
2018-02-05 10:30:00,109.04,109.04,108.63,108.69,90157.0,89.0974,89.0974,88.7624,88.8114,90157.0
2018-02-05 10:40:00,108.72,109.07,108.69,108.92,68488.0,88.8359,89.1219,88.8114,88.9993,68488.0
2018-02-05 10:50:00,108.92,108.95,108.42,108.46,65567.0,88.9993,89.0238,88.5908,88.6234,65567.0
2018-02-05 11:00:00,108.49,108.55,108.27,108.5,46378.0,88.648,88.697,88.4682,88.6561,46378.0
2018-02-05 11:10:00,108.5,108.51,108.23,108.23,80787.0,88.6561,88.6643,88.4355,88.4355,80787.0
2018-02-05 11:20:00,108.22,108.55,108.21,108.42,62866.0,88.4273,88.697,88.4192,88.5908,62866.0
2018-02-05 11:30:00,108.42,108.53,108.29,108.48,67600.0,88.5908,88.6806,88.4845,88.6398,67600.0
2018-02-05 11:40:00,108.48,108.52,108.37,108.42,73140.0,88.6398,88.6725,88.5499,88.5908,73140.0
2018-02-05 11:50:00,108.42,108.64,108.39,108.64,43262.0,88.5908,88.7705,88.5662,88.7705,43262.0
2018-02-05 12:00:00,108.62,108.67,108.1,108.12,41072.0,88.7542,88.795,88.3293,88.3456,41072.0
2018-02-05 12:10:00,108.09,108.14,107.79,107.8,44375.0,88.3211,88.362,88.076,88.0842,44375.0
2018-02-05 12:20:00,107.8,107.97,107.66,107.82,62562.0,88.0842,88.2231,87.9698,88.1005,62562.0
2018-02-05 12:30:00,107.82,108.07,107.75,107.91,46623.0,88.1005,88.3048,88.0433,88.174,46623.0
2018-02-05 12:40:00,107.89,108.24,107.89,108.09,66973.0,88.1577,88.4437,88.1577,88.3211,66973.0
2018-02-05 12:50:00,108.11,108.26,107.95,107.97,35121.0,88.3375,88.46,88.2067,88.2231,35121.0
2018-02-05 13:00:00,107.96,107.96,107.37,107.44,45557.0,88.2149,88.2149,87.7328,87.79,45557.0
2018-02-05 13:10:00,107.38,107.53,107.05,107.05,66784.0,87.741,87.8635,87.4713,87.4713,66784.0
2018-02-05 13:20:00,107.09,107.2,106.95,107.13,69304.0,87.504,87.5939,87.3896,87.5367,69304.0
2018-02-05 13:30:00,107.17,107.4,107.02,107.03,61089.0,87.5694,87.7573,87.4468,87.455,61089.0
2018-02-05 13:40:00,107.06,107.27,107.01,107.26,71248.0,87.4795,87.6511,87.4386,87.6429,71248.0
2018-02-05 13:50:00,107.26,107.75,107.15,107.71,120013.0,87.6429,88.0433,87.553,88.0106,120013.0
2018-02-05 14:00:00,107.69,107.71,107.26,107.29,98165.0,87.9943,88.0106,87.6429,87.6674,98165.0
2018-02-05 14:10:00,107.32,107.38,106.88,106.97,74778.0,87.6919,87.741,87.3324,87.406,74778.0
2018-02-05 14:20:00,106.96,107.03,106.68,106.78,74016.0,87.3978,87.455,87.169,87.2507,74016.0
2018-02-05 14:30:00,106.71,106.74,106.3,106.56,104176.0,87.1935,87.218,86.8585,87.0709,104176.0
2018-02-05 14:40:00,106.54,106.82,106.31,106.42,127755.0,87.0546,87.2834,86.8667,86.9565,127755.0
2018-02-05 14:50:00,106.39,106.39,105.56,105.76,244320.0,86.932,86.932,86.2538,86.4173,244320.0
2018-02-05 15:00:00,105.75,105.88,103.39,104.0,239980.0,86.4091,86.5153,84.4807,84.9791,239980.0
2018-02-05 15:10:00,104.04,106.04,103.38,105.32,250356.0,85.0118,86.646,84.4725,86.0577,250356.0
2018-02-05 15:20:00,105.24,106.0,104.88,105.84,257872.0,85.9924,86.6134,85.6982,86.4826,257872.0
2018-02-05 15:30:00,105.89,105.96,104.98,105.43,379396.0,86.5235,86.5807,85.7799,86.1476,379396.0
2018-02-05 15:40:00,105.42,105.59,104.95,105.55,560340.0,86.1394,86.2783,85.7554,86.2457,560340.0
2018-02-05 15:50:00,105.54,105.54,104.15,104.16,1179796.0,86.2375,86.2375,85.1017,85.1099,1179796.0
2018-02-06 09:30:00,102.62,105.44,102.25,105.41,571249.0,83.8515,86.1558,83.5492,86.1313,571249.0
2018-02-06 09:40:00,105.39,106.59,105.1,105.85,274519.0,86.1149,87.0955,85.878,86.4908,274519.0
2018-02-06 09:50:00,105.81,106.66,104.79,105.41,295701.0,86.4581,87.1527,85.6247,86.1313,295701.0
2018-02-06 10:00:00,105.43,105.78,104.59,104.69,186542.0,86.1476,86.4336,85.4612,85.543,186542.0
2018-02-06 10:10:00,104.6,105.1,103.72,104.0,180904.0,85.4694,85.878,84.7504,84.9791,180904.0
2018-02-06 10:20:00,104.06,104.54,103.19,103.8,179011.0,85.0282,85.4204,84.3173,84.8157,179011.0
2018-02-06 10:30:00,103.67,103.95,102.42,102.7,236383.0,84.7095,84.9383,83.6881,83.9169,236383.0
2018-02-06 10:40:00,102.77,104.46,102.61,103.99,263584.0,83.9741,85.355,83.8434,84.971,263584.0
2018-02-06 10:50:00,104.11,104.8,103.85,104.19,124678.0,85.069,85.6328,84.8566,85.1344,124678.0
2018-02-06 11:00:00,104.2,104.46,103.75,104.08,121514.0,85.1426,85.355,84.7749,85.0445,121514.0
2018-02-06 11:10:00,104.11,104.29,103.59,104.02,171294.0,85.069,85.2161,84.6441,84.9955,171294.0
2018-02-06 11:20:00,104.02,104.34,103.6,103.76,125238.0,84.9955,85.257,84.6523,84.783,125238.0
2018-02-06 11:30:00,103.7,103.7,102.81,103.44,146804.0,84.734,84.734,84.0068,84.5216,146804.0
2018-02-06 11:40:00,103.42,103.79,103.25,103.69,79974.0,84.5052,84.8076,84.3663,84.7258,79974.0
2018-02-06 11:50:00,103.75,104.2,103.62,103.71,93586.0,84.7749,85.1426,84.6686,84.7422,93586.0
2018-02-06 12:00:00,103.72,104.15,103.6,104.05,97691.0,84.7504,85.1017,84.6523,85.02,97691.0
2018-02-06 12:10:00,104.04,104.46,103.91,104.16,142512.0,85.0118,85.355,84.9056,85.1099,142512.0
2018-02-06 12:20:00,104.21,105.07,104.14,105.0,145195.0,85.1507,85.8535,85.0935,85.7963,145195.0
2018-02-06 12:30:00,105.03,105.59,104.83,105.54,95847.0,85.8208,86.2783,85.6573,86.2375,95847.0
2018-02-06 12:40:00,105.55,105.59,104.44,104.54,93069.0,86.2457,86.2783,85.3387,85.4204,93069.0
2018-02-06 12:50:00,104.59,104.71,104.2,104.69,86592.0,85.4612,85.5593,85.1426,85.543,86592.0
2018-02-06 13:00:00,104.67,104.67,103.67,103.71,94502.0,85.5266,85.5266,84.7095,84.7422,94502.0
2018-02-06 13:10:00,103.69,104.29,103.63,104.26,94815.0,84.7258,85.2161,84.6768,85.1916,94815.0
2018-02-06 13:20:00,104.25,104.44,104.02,104.33,90321.0,85.1834,85.3387,84.9955,85.2488,90321.0
2018-02-06 13:30:00,104.33,104.37,103.79,104.14,107600.0,85.2488,85.2815,84.8076,85.0935,107600.0
2018-02-06 13:40:00,104.13,104.15,103.5,103.74,93686.0,85.0854,85.1017,84.5706,84.7667,93686.0
2018-02-06 13:50:00,103.71,103.79,103.35,103.51,147725.0,84.7422,84.8076,84.448,84.5788,147725.0
2018-02-06 14:00:00,103.46,103.71,103.27,103.3,142582.0,84.5379,84.7422,84.3827,84.4072,142582.0
2018-02-06 14:10:00,103.37,103.92,103.2,103.31,113144.0,84.4644,84.9138,84.3255,84.4153,113144.0
2018-02-06 14:20:00,103.3,103.46,102.85,103.23,101600.0,84.4072,84.5379,84.0395,84.35,101600.0
2018-02-06 14:30:00,103.27,104.09,103.16,103.95,108633.0,84.3827,85.0527,84.2928,84.9383,108633.0
2018-02-06 14:40:00,104.0,104.62,103.8,104.55,79962.0,84.9791,85.4858,84.8157,85.4286,79962.0
2018-02-06 14:50:00,104.62,104.9,104.16,104.81,97347.0,85.4858,85.7145,85.1099,85.641,97347.0
2018-02-06 15:00:00,104.91,105.6,104.75,105.52,170009.0,85.7227,86.2865,85.592,86.2212,170009.0
2018-02-06 15:10:00,105.48,105.48,104.71,104.84,159760.0,86.1885,86.1885,85.5593,85.6655,159760.0
2018-02-06 15:20:00,104.82,105.18,104.56,105.13,210940.0,85.6492,85.9433,85.4367,85.9025,210940.0
2018-02-06 15:30:00,105.16,105.99,104.7,105.94,253701.0,85.927,86.6052,85.5511,86.5643,253701.0
2018-02-06 15:40:00,105.92,106.11,105.2,105.21,285848.0,86.548,86.7032,85.9597,85.9678,285848.0
2018-02-06 15:50:00,105.18,105.87,105.02,105.68,665246.0,85.9433,86.5071,85.8126,86.3519,665246.0
2018-02-07 09:30:00,104.6,105.68,102.95,103.82,490772.0,85.4694,86.3519,84.1212,84.8321,490772.0
2018-02-07 09:40:00,103.85,104.38,103.7,103.82,314226.0,84.8566,85.2896,84.734,84.8321,314226.0
2018-02-07 09:50:00,103.81,104.37,103.76,104.28,142674.0,84.8239,85.2815,84.783,85.2079,142674.0
2018-02-07 10:00:00,104.3,104.63,104.21,104.53,175991.0,85.2243,85.4939,85.1507,85.4122,175991.0
2018-02-07 10:10:00,104.52,104.87,104.49,104.72,154496.0,85.404,85.69,85.3795,85.5675,154496.0
2018-02-07 10:20:00,104.72,104.76,104.1,104.16,102105.0,85.5675,85.6001,85.0609,85.1099,102105.0
2018-02-07 10:30:00,104.16,104.32,104.01,104.31,100619.0,85.1099,85.2406,84.9873,85.2325,100619.0
2018-02-07 10:40:00,104.29,104.66,104.25,104.59,133075.0,85.2161,85.5184,85.1834,85.4612,133075.0
2018-02-07 10:50:00,104.63,104.73,104.38,104.43,175410.0,85.4939,85.5756,85.2896,85.3305,175410.0
2018-02-07 11:00:00,104.43,104.5,104.27,104.41,85637.0,85.3305,85.3877,85.1998,85.3142,85637.0
2018-02-07 11:10:00,104.41,104.75,104.37,104.59,164055.0,85.3142,85.592,85.2815,85.4612,164055.0
2018-02-07 11:20:00,104.6,104.68,104.33,104.52,124076.0,85.4694,85.5348,85.2488,85.404,124076.0
2018-02-07 11:30:00,104.49,104.51,104.23,104.29,137966.0,85.3795,85.3959,85.1671,85.2161,137966.0
2018-02-07 11:40:00,104.3,104.37,104.17,104.25,109068.0,85.2243,85.2815,85.1181,85.1834,109068.0
2018-02-07 11:50:00,104.22,104.42,103.91,104.17,112117.0,85.1589,85.3223,84.9056,85.1181,112117.0
2018-02-07 12:00:00,104.17,104.3,104.05,104.13,96424.0,85.1181,85.2243,85.02,85.0854,96424.0
2018-02-07 12:10:00,104.14,104.42,104.1,104.19,88294.0,85.0935,85.3223,85.0609,85.1344,88294.0
2018-02-07 12:20:00,104.2,104.22,103.92,104.02,121978.0,85.1426,85.1589,84.9138,84.9955,121978.0
2018-02-07 12:30:00,104.03,104.04,103.33,103.46,141353.0,85.0037,85.0118,84.4317,84.5379,141353.0
2018-02-07 12:40:00,103.46,103.87,103.42,103.55,214831.0,84.5379,84.8729,84.5052,84.6114,214831.0
2018-02-07 12:50:00,103.51,103.86,103.48,103.7,196104.0,84.5788,84.8648,84.5543,84.734,196104.0
2018-02-07 13:00:00,103.71,103.92,103.07,103.24,153165.0,84.7422,84.9138,84.2192,84.3581,153165.0
2018-02-07 13:10:00,103.24,103.47,102.78,103.43,240128.0,84.3581,84.5461,83.9823,84.5134,240128.0
2018-02-07 13:20:00,103.43,103.47,102.93,103.2,201191.0,84.5134,84.5461,84.1048,84.3255,201191.0
2018-02-07 13:30:00,103.19,103.89,103.12,103.7,124147.0,84.3173,84.8893,84.2601,84.734,124147.0
2018-02-07 13:40:00,103.7,103.97,103.68,103.68,123061.0,84.734,84.9546,84.7177,84.7177,123061.0
2018-02-07 13:50:00,103.68,103.84,103.63,103.72,117218.0,84.7177,84.8484,84.6768,84.7504,117218.0
2018-02-07 14:00:00,103.72,103.74,103.1,103.3,129060.0,84.7504,84.7667,84.2438,84.4072,129060.0
2018-02-07 14:10:00,103.3,103.63,103.3,103.63,134512.0,84.4072,84.6768,84.4072,84.6768,134512.0
2018-02-07 14:20:00,103.65,103.86,103.56,103.86,117924.0,84.6932,84.8648,84.6196,84.8648,117924.0
2018-02-07 14:30:00,103.85,103.92,103.56,103.6,107916.0,84.8566,84.9138,84.6196,84.6523,107916.0
2018-02-07 14:40:00,103.58,103.68,102.98,103.02,173753.0,84.636,84.7177,84.1457,84.1784,173753.0
2018-02-07 14:50:00,103.02,103.07,102.75,103.04,260786.0,84.1784,84.2192,83.9578,84.1947,260786.0
2018-02-07 15:00:00,103.07,103.65,103.06,103.47,180271.0,84.2192,84.6932,84.2111,84.5461,180271.0
2018-02-07 15:10:00,103.45,103.69,103.38,103.5,129467.0,84.5297,84.7258,84.4725,84.5706,129467.0
2018-02-07 15:20:00,103.51,103.88,103.43,103.76,191571.0,84.5788,84.8811,84.5134,84.783,191571.0
2018-02-07 15:30:00,103.76,103.83,103.45,103.54,263303.0,84.783,84.8402,84.5297,84.6033,263303.0
2018-02-07 15:40:00,103.54,103.59,102.83,102.95,436510.0,84.6033,84.6441,84.0231,84.1212,436510.0
2018-02-07 15:50:00,102.95,103.07,101.91,101.99,1149000.0,84.1212,84.2192,83.2714,83.3368,1149000.0
2018-02-08 09:30:00,102.03,102.61,101.98,102.57,232852.0,83.3694,83.8434,83.3286,83.8107,232852.0
2018-02-08 09:40:00,102.57,102.57,101.29,101.5,189387.0,83.8107,83.8107,82.7648,82.9364,189387.0
2018-02-08 09:50:00,101.49,101.85,101.19,101.59,164402.0,82.9282,83.2224,82.6831,83.0099,164402.0
2018-02-08 10:00:00,101.58,101.8,101.15,101.72,224443.0,83.0017,83.1815,82.6504,83.1161,224443.0
2018-02-08 10:10:00,101.72,101.77,101.31,101.34,135998.0,83.1161,83.157,82.7811,82.8056,135998.0
2018-02-08 10:20:00,101.4,101.53,101.03,101.22,114582.0,82.8547,82.9609,82.5523,82.7076,114582.0
2018-02-08 10:30:00,101.21,101.31,100.75,100.92,154135.0,82.6994,82.7811,82.3235,82.4625,154135.0
2018-02-08 10:40:00,100.9,101.04,100.31,100.39,174869.0,82.4461,82.5605,81.964,82.0294,174869.0
2018-02-08 10:50:00,100.39,100.39,99.53,100.03,211844.0,82.0294,82.0294,81.3267,81.7352,211844.0
2018-02-08 11:00:00,100.04,100.64,99.93,100.28,129849.0,81.7434,82.2337,81.6535,81.9395,129849.0
2018-02-08 11:10:00,100.26,100.52,99.86,99.97,155479.0,81.9232,82.1356,81.5963,81.6862,155479.0
2018-02-08 11:20:00,100.06,100.1,99.56,99.61,251149.0,81.7597,81.7924,81.3512,81.392,251149.0
2018-02-08 11:30:00,99.64,100.32,99.56,100.27,221319.0,81.4166,81.9722,81.3512,81.9313,221319.0
2018-02-08 11:40:00,100.27,100.29,99.83,99.99,157281.0,81.9313,81.9477,81.5718,81.7025,157281.0
2018-02-08 11:50:00,100.0,100.77,99.97,100.54,203497.0,81.7107,82.3399,81.6862,82.152,203497.0
2018-02-08 12:00:00,100.54,100.76,100.26,100.26,134056.0,82.152,82.3317,81.9232,81.9232,134056.0
2018-02-08 12:10:00,100.26,100.39,99.98,100.0,133261.0,81.9232,82.0294,81.6944,81.7107,133261.0
2018-02-08 12:20:00,100.0,100.0,99.41,99.71,184402.0,81.7107,81.7107,81.2286,81.4738,184402.0
2018-02-08 12:30:00,99.76,100.03,99.46,99.56,159772.0,81.5146,81.7352,81.2695,81.3512,159772.0
2018-02-08 12:40:00,99.57,99.83,98.82,99.15,411112.0,81.3594,81.5718,80.7465,81.0162,411112.0
2018-02-08 12:50:00,99.13,99.24,98.68,99.22,188596.0,80.9998,81.0897,80.6321,81.0734,188596.0
2018-02-08 13:00:00,99.17,99.66,98.99,99.42,165747.0,81.0325,81.4329,80.8854,81.2368,165747.0
2018-02-08 13:10:00,99.49,100.49,99.46,100.24,192607.0,81.294,82.1111,81.2695,81.9068,192607.0
2018-02-08 13:20:00,100.24,100.68,100.05,100.07,204016.0,81.9068,82.2664,81.7516,81.7679,204016.0
2018-02-08 13:30:00,100.07,100.62,100.05,100.53,172757.0,81.7679,82.2173,81.7516,82.1438,172757.0
2018-02-08 13:40:00,100.56,100.96,100.34,100.71,194551.0,82.1683,82.4951,81.9885,82.2909,194551.0
2018-02-08 13:50:00,100.75,100.93,100.52,100.63,185406.0,82.3235,82.4706,82.1356,82.2255,185406.0
2018-02-08 14:00:00,100.6,100.63,100.15,100.41,134443.0,82.201,82.2255,81.8333,82.0457,134443.0
2018-02-08 14:10:00,100.4,100.54,100.08,100.22,169691.0,82.0376,82.152,81.7761,81.8905,169691.0
2018-02-08 14:20:00,100.26,100.35,99.55,99.67,152584.0,81.9232,81.9967,81.343,81.4411,152584.0
2018-02-08 14:30:00,99.64,99.78,99.34,99.77,157879.0,81.4166,81.531,81.1714,81.5228,157879.0
2018-02-08 14:40:00,99.77,99.85,99.44,99.72,120694.0,81.5228,81.5882,81.2531,81.4819,120694.0
2018-02-08 14:50:00,99.75,99.77,99.2,99.53,106005.0,81.5064,81.5228,81.057,81.3267,106005.0
2018-02-08 15:00:00,99.56,99.83,99.32,99.32,134809.0,81.3512,81.5718,81.1551,81.1551,134809.0
2018-02-08 15:10:00,99.31,99.42,99.01,99.13,230261.0,81.1469,81.2368,80.9018,80.9998,230261.0
2018-02-08 15:20:00,99.13,99.7,98.95,99.34,203059.0,80.9998,81.4656,80.8528,81.1714,203059.0
2018-02-08 15:30:00,99.34,99.49,98.53,98.65,240029.0,81.1714,81.294,80.5096,80.6076,240029.0
2018-02-08 15:40:00,98.64,99.06,98.44,98.76,396365.0,80.5995,80.9426,80.436,80.6975,396365.0
2018-02-08 15:50:00,98.76,98.77,97.6,97.66,1282827.0,80.6975,80.7057,79.7497,79.7987,1282827.0
2018-02-09 09:30:00,99.54,99.95,98.77,98.91,385996.0,81.3348,81.6699,80.7057,80.8201,385996.0
2018-02-09 09:40:00,98.86,100.33,98.68,99.68,248544.0,80.7792,81.9804,80.6321,81.4492,248544.0
2018-02-09 09:50:00,99.7,100.44,99.4,100.14,152686.0,81.4656,82.0702,81.2205,81.8251,152686.0
2018-02-09 10:00:00,100.13,100.46,99.26,99.47,234521.0,81.8169,82.0866,81.1061,81.2777,234521.0
2018-02-09 10:10:00,99.46,99.85,99.2,99.76,115444.0,81.2695,81.5882,81.057,81.5146,115444.0
2018-02-09 10:20:00,99.76,100.21,99.59,99.82,120578.0,81.5146,81.8823,81.3757,81.5636,120578.0
2018-02-09 10:30:00,99.83,100.1,99.61,99.92,240637.0,81.5718,81.7924,81.392,81.6454,240637.0
2018-02-09 10:40:00,99.9,99.98,98.54,98.99,252540.0,81.629,81.6944,80.5177,80.8854,252540.0
2018-02-09 10:50:00,99.02,99.68,98.92,99.17,140568.0,80.91,81.4492,80.8282,81.0325,140568.0
2018-02-09 11:00:00,99.16,100.1,99.12,99.76,133173.0,81.0243,81.7924,80.9917,81.5146,133173.0
2018-02-09 11:10:00,99.78,99.96,98.92,99.29,120030.0,81.531,81.678,80.8282,81.1306,120030.0
2018-02-09 11:20:00,99.27,99.53,98.93,99.17,157795.0,81.1142,81.3267,80.8364,81.0325,157795.0
2018-02-09 11:30:00,99.12,99.97,99.1,99.73,159043.0,80.9917,81.6862,80.9753,81.4901,159043.0
2018-02-09 11:40:00,99.75,99.77,99.16,99.18,84583.0,81.5064,81.5228,81.0243,81.0407,84583.0
2018-02-09 11:50:00,99.17,99.3,98.91,98.93,128396.0,81.0325,81.1387,80.8201,80.8364,128396.0
2018-02-09 12:00:00,98.93,99.1,98.41,98.49,143494.0,80.8364,80.9753,80.4115,80.4769,143494.0
2018-02-09 12:10:00,98.5,98.91,98.48,98.63,245018.0,80.4851,80.8201,80.4687,80.5913,245018.0
2018-02-09 12:20:00,98.58,99.14,97.76,97.79,249375.0,80.5504,81.008,79.8804,79.9049,249375.0
2018-02-09 12:30:00,97.81,98.1,97.58,97.8,238958.0,79.9213,80.1582,79.7333,79.9131,238958.0
2018-02-09 12:40:00,97.76,97.85,97.39,97.52,191214.0,79.8804,79.9539,79.5781,79.6843,191214.0
2018-02-09 12:50:00,97.57,98.4,97.49,98.35,210422.0,79.7251,80.4033,79.6598,80.3625,210422.0
2018-02-09 13:00:00,98.34,98.35,97.7,97.73,118847.0,80.3543,80.3625,79.8314,79.8559,118847.0
2018-02-09 13:10:00,97.68,98.13,97.33,98.13,173191.0,79.815,80.1827,79.529,80.1827,173191.0
2018-02-09 13:20:00,98.08,98.15,97.34,97.59,140452.0,80.1419,80.1991,79.5372,79.7415,140452.0
2018-02-09 13:30:00,97.53,97.74,96.99,97.13,120790.0,79.6925,79.8641,79.2512,79.3656,120790.0
2018-02-09 13:40:00,97.12,97.67,97.12,97.63,185764.0,79.3575,79.8069,79.3575,79.7742,185764.0
2018-02-09 13:50:00,97.63,98.15,97.51,97.82,269106.0,79.7742,80.1991,79.6761,79.9294,269106.0
2018-02-09 14:00:00,97.77,99.34,97.77,98.81,173436.0,79.8886,81.1714,79.8886,80.7384,173436.0
2018-02-09 14:10:00,98.83,99.4,98.48,99.4,348278.0,80.7547,81.2205,80.4687,81.2205,348278.0
2018-02-09 14:20:00,99.42,100.16,99.27,99.32,284392.0,81.2368,81.8415,81.1142,81.1551,284392.0
2018-02-09 14:30:00,99.34,99.53,98.85,99.22,185794.0,81.1714,81.3267,80.771,81.0734,185794.0
2018-02-09 14:40:00,99.24,99.45,99.09,99.29,288043.0,81.0897,81.2613,80.9672,81.1306,288043.0
2018-02-09 14:50:00,99.31,99.57,99.2,99.21,251490.0,81.1469,81.3594,81.057,81.0652,251490.0
2018-02-09 15:00:00,99.21,99.21,98.41,98.6,170912.0,81.0652,81.0652,80.4115,80.5668,170912.0
2018-02-09 15:10:00,98.62,99.34,98.51,99.3,273372.0,80.5831,81.1714,80.4932,81.1387,273372.0
2018-02-09 15:20:00,99.32,99.85,99.19,99.57,218934.0,81.1551,81.5882,81.0489,81.3594,218934.0
2018-02-09 15:30:00,99.62,100.17,99.46,99.94,494752.0,81.4002,81.8496,81.2695,81.6617,494752.0
2018-02-09 15:40:00,100.0,101.2,99.92,101.01,478648.0,81.7107,82.6912,81.6454,82.536,478648.0
2018-02-09 15:50:00,101.03,101.3,100.24,100.52,942990.0,82.5523,82.773,81.9068,82.1356,942990.0
2018-02-12 09:30:00,101.57,101.84,101.28,101.53,271247.0,82.9936,83.2142,82.7566,82.9609,271247.0
2018-02-12 09:40:00,101.59,102.15,101.37,101.97,242229.0,83.0099,83.4675,82.8302,83.3204,242229.0
2018-02-12 09:50:00,102.0,102.05,101.27,101.3,138856.0,83.3449,83.3858,82.7484,82.773,138856.0
2018-02-12 10:00:00,101.3,101.74,101.18,101.24,172080.0,82.773,83.1325,82.6749,82.7239,172080.0
2018-02-12 10:10:00,101.22,101.55,100.68,100.81,151374.0,82.7076,82.9772,82.2664,82.3726,151374.0
2018-02-12 10:20:00,100.83,100.98,100.43,100.79,175683.0,82.3889,82.5115,82.0621,82.3562,175683.0
2018-02-12 10:30:00,100.81,101.36,100.6,101.23,99054.0,82.3726,82.822,82.201,82.7158,99054.0
2018-02-12 10:40:00,101.24,101.43,100.89,101.41,118417.0,82.7239,82.8792,82.4379,82.8628,118417.0
2018-02-12 10:50:00,101.42,101.59,101.08,101.52,130614.0,82.871,83.0099,82.5932,82.9527,130614.0
2018-02-12 11:00:00,101.5,101.67,101.06,101.09,86266.0,82.9364,83.0753,82.5769,82.6014,86266.0
2018-02-12 11:10:00,101.07,101.52,100.9,101.5,99715.0,82.585,82.9527,82.4461,82.9364,99715.0
2018-02-12 11:20:00,101.52,101.72,101.37,101.41,110608.0,82.9527,83.1161,82.8302,82.8628,110608.0
2018-02-12 11:30:00,101.37,101.7,101.18,101.7,78902.0,82.8302,83.0998,82.6749,83.0998,78902.0
2018-02-12 11:40:00,101.7,101.79,101.42,101.53,82496.0,83.0998,83.1733,82.871,82.9609,82496.0
2018-02-12 11:50:00,101.49,101.76,101.27,101.75,60043.0,82.9282,83.1488,82.7484,83.1407,60043.0
2018-02-12 12:00:00,101.74,101.76,101.39,101.59,81118.0,83.1325,83.1488,82.8465,83.0099,81118.0
2018-02-12 12:10:00,101.61,102.09,101.54,101.95,126142.0,83.0263,83.4185,82.9691,83.3041,126142.0
2018-02-12 12:20:00,101.96,102.05,101.8,101.99,59884.0,83.3122,83.3858,83.1815,83.3368,59884.0
2018-02-12 12:30:00,101.96,101.97,101.57,101.66,48153.0,83.3122,83.3204,82.9936,83.0671,48153.0
2018-02-12 12:40:00,101.66,101.66,101.28,101.29,47579.0,83.0671,83.0671,82.7566,82.7648,47579.0
2018-02-12 12:50:00,101.36,101.7,101.36,101.59,54677.0,82.822,83.0998,82.822,83.0099,54677.0
2018-02-12 13:00:00,101.6,101.69,101.31,101.41,48278.0,83.0181,83.0916,82.7811,82.8628,48278.0
2018-02-12 13:10:00,101.42,101.57,101.25,101.38,48748.0,82.871,82.9936,82.7321,82.8383,48748.0
2018-02-12 13:20:00,101.35,101.54,101.25,101.39,43007.0,82.8138,82.9691,82.7321,82.8465,43007.0
2018-02-12 13:30:00,101.45,101.71,101.38,101.63,29440.0,82.8955,83.108,82.8383,83.0426,29440.0
2018-02-12 13:40:00,101.64,101.75,101.59,101.66,24685.0,83.0508,83.1407,83.0099,83.0671,24685.0
2018-02-12 13:50:00,101.67,102.26,101.67,102.13,50370.0,83.0753,83.5574,83.0753,83.4512,50370.0
2018-02-12 14:00:00,102.15,102.28,101.82,101.84,73016.0,83.4675,83.5737,83.1979,83.2142,73016.0
2018-02-12 14:10:00,101.84,101.97,101.76,101.79,45629.0,83.2142,83.3204,83.1488,83.1733,45629.0
2018-02-12 14:20:00,101.8,102.23,101.8,102.14,77537.0,83.1815,83.5329,83.1815,83.4593,77537.0
2018-02-12 14:30:00,102.15,102.55,102.14,102.44,135047.0,83.4675,83.7943,83.4593,83.7045,135047.0
2018-02-12 14:40:00,102.45,102.48,102.02,102.09,91885.0,83.7126,83.7371,83.3613,83.4185,91885.0
2018-02-12 14:50:00,102.08,102.25,101.91,102.14,86006.0,83.4103,83.5492,83.2714,83.4593,86006.0
2018-02-12 15:00:00,102.16,102.42,102.08,102.39,84273.0,83.4757,83.6881,83.4103,83.6636,84273.0
2018-02-12 15:10:00,102.38,102.52,102.23,102.26,96429.0,83.6554,83.7698,83.5329,83.5574,96429.0
2018-02-12 15:20:00,102.27,102.51,102.26,102.34,113667.0,83.5656,83.7617,83.5574,83.6227,113667.0
2018-02-12 15:30:00,102.36,102.46,102.0,102.15,150381.0,83.6391,83.7208,83.3449,83.4675,150381.0
2018-02-12 15:40:00,102.17,102.35,101.62,101.95,255383.0,83.4838,83.6309,83.0344,83.3041,255383.0
2018-02-12 15:50:00,101.92,102.29,101.41,101.95,436643.0,83.2796,83.5819,82.8628,83.3041,436643.0
2018-02-13 09:30:00,101.11,101.48,100.53,101.14,223186.0,82.6177,82.92,82.1438,82.6422,223186.0
2018-02-13 09:40:00,101.09,101.09,100.32,100.47,244515.0,82.6014,82.6014,81.9722,82.0948,244515.0
2018-02-13 09:50:00,100.45,100.59,100.16,100.5,203413.0,82.0784,82.1928,81.8415,82.1193,203413.0
2018-02-13 10:00:00,100.52,100.88,100.42,100.6,131875.0,82.1356,82.4298,82.0539,82.201,131875.0
2018-02-13 10:10:00,100.61,100.93,100.47,100.79,128326.0,82.2092,82.4706,82.0948,82.3562,128326.0
2018-02-13 10:20:00,100.76,100.99,100.51,100.55,68426.0,82.3317,82.5197,82.1274,82.1601,68426.0
2018-02-13 10:30:00,100.56,100.64,100.25,100.48,58213.0,82.1683,82.2337,81.915,82.1029,58213.0
2018-02-13 10:40:00,100.51,100.81,100.36,100.77,54146.0,82.1274,82.3726,82.0049,82.3399,54146.0
2018-02-13 10:50:00,100.82,100.89,100.61,100.68,55975.0,82.3807,82.4379,82.2092,82.2664,55975.0
2018-02-13 11:00:00,100.68,100.71,100.38,100.49,56974.0,82.2664,82.2909,82.0212,82.1111,56974.0
2018-02-13 11:10:00,100.51,100.61,100.38,100.6,90140.0,82.1274,82.2092,82.0212,82.201,90140.0
2018-02-13 11:20:00,100.61,100.64,100.26,100.26,38285.0,82.2092,82.2337,81.9232,81.9232,38285.0
2018-02-13 11:30:00,100.3,100.41,100.12,100.32,41895.0,81.9559,82.0457,81.8088,81.9722,41895.0
2018-02-13 11:40:00,100.34,100.49,100.15,100.47,33022.0,81.9885,82.1111,81.8333,82.0948,33022.0
2018-02-13 11:50:00,100.46,100.55,100.37,100.54,42170.0,82.0866,82.1601,82.013,82.152,42170.0
2018-02-13 12:00:00,100.54,100.58,100.42,100.46,39608.0,82.152,82.1846,82.0539,82.0866,39608.0
2018-02-13 12:10:00,100.49,100.71,100.49,100.59,52930.0,82.1111,82.2909,82.1111,82.1928,52930.0
2018-02-13 12:20:00,100.59,100.68,100.51,100.68,74320.0,82.1928,82.2664,82.1274,82.2664,74320.0
2018-02-13 12:30:00,100.68,100.7,100.56,100.7,45839.0,82.2664,82.2827,82.1683,82.2827,45839.0
2018-02-13 12:40:00,100.7,100.98,100.63,100.97,77545.0,82.2827,82.5115,82.2255,82.5033,77545.0
2018-02-13 12:50:00,100.98,100.99,100.77,100.81,42345.0,82.5115,82.5197,82.3399,82.3726,42345.0
2018-02-13 13:00:00,100.82,100.92,100.79,100.88,35055.0,82.3807,82.4625,82.3562,82.4298,35055.0
2018-02-13 13:10:00,100.9,100.96,100.74,100.91,65050.0,82.4461,82.4951,82.3154,82.4543,65050.0
2018-02-13 13:20:00,100.95,101.3,100.93,101.2,78973.0,82.487,82.773,82.4706,82.6912,78973.0
2018-02-13 13:30:00,101.21,101.49,101.16,101.49,75220.0,82.6994,82.9282,82.6586,82.9282,75220.0
2018-02-13 13:40:00,101.47,101.47,101.31,101.44,66138.0,82.9119,82.9119,82.7811,82.8874,66138.0
2018-02-13 13:50:00,101.45,101.66,101.45,101.65,144237.0,82.8955,83.0671,82.8955,83.0589,144237.0
2018-02-13 14:00:00,101.65,101.67,101.35,101.47,75479.0,83.0589,83.0753,82.8138,82.9119,75479.0
2018-02-13 14:10:00,101.48,101.73,101.46,101.47,70585.0,82.92,83.1243,82.9037,82.9119,70585.0
2018-02-13 14:20:00,101.48,101.59,101.39,101.48,60020.0,82.92,83.0099,82.8465,82.92,60020.0
2018-02-13 14:30:00,101.46,101.51,101.26,101.28,62241.0,82.9037,82.9446,82.7403,82.7566,62241.0
2018-02-13 14:40:00,101.29,101.31,101.17,101.29,54461.0,82.7648,82.7811,82.6667,82.7648,54461.0
2018-02-13 14:50:00,101.3,101.37,101.21,101.3,51172.0,82.773,82.8302,82.6994,82.773,51172.0
2018-02-13 15:00:00,101.3,101.35,101.15,101.23,71803.0,82.773,82.8138,82.6504,82.7158,71803.0
2018-02-13 15:10:00,101.23,101.23,101.02,101.11,123800.0,82.7158,82.7158,82.5442,82.6177,123800.0
2018-02-13 15:20:00,101.11,101.14,101.01,101.06,134408.0,82.6177,82.6422,82.536,82.5769,134408.0
2018-02-13 15:30:00,101.06,101.32,101.02,101.29,147291.0,82.5769,82.7893,82.5442,82.7648,147291.0
2018-02-13 15:40:00,101.29,101.33,101.05,101.19,220576.0,82.7648,82.7975,82.5687,82.6831,220576.0
2018-02-13 15:50:00,101.21,101.24,100.97,100.98,594552.0,82.6994,82.7239,82.5033,82.5115,594552.0
2018-02-14 09:30:00,99.89,100.87,99.85,100.75,261444.0,81.6208,82.4216,81.5882,82.3235,261444.0
2018-02-14 09:40:00,100.81,101.23,100.76,100.76,213453.0,82.3726,82.7158,82.3317,82.3317,213453.0
2018-02-14 09:50:00,100.8,101.16,100.43,100.52,145742.0,82.3644,82.6586,82.0621,82.1356,145742.0
2018-02-14 10:00:00,100.55,101.06,100.48,101.06,156390.0,82.1601,82.5769,82.1029,82.5769,156390.0
2018-02-14 10:10:00,101.05,101.44,100.9,100.99,145822.0,82.5687,82.8874,82.4461,82.5197,145822.0
2018-02-14 10:20:00,100.99,101.2,100.74,100.88,124879.0,82.5197,82.6912,82.3154,82.4298,124879.0
2018-02-14 10:30:00,100.9,101.35,100.63,101.29,151065.0,82.4461,82.8138,82.2255,82.7648,151065.0
2018-02-14 10:40:00,101.29,101.31,100.78,100.83,145568.0,82.7648,82.7811,82.3481,82.3889,145568.0
2018-02-14 10:50:00,100.83,100.95,100.66,100.79,141332.0,82.3889,82.487,82.25,82.3562,141332.0
2018-02-14 11:00:00,100.8,100.99,100.69,100.8,119259.0,82.3644,82.5197,82.2745,82.3644,119259.0
2018-02-14 11:10:00,100.8,101.11,100.67,101.1,181946.0,82.3644,82.6177,82.2582,82.6095,181946.0
2018-02-14 11:20:00,101.11,101.12,100.84,100.89,90023.0,82.6177,82.6259,82.3971,82.4379,90023.0
2018-02-14 11:30:00,100.91,101.24,100.75,101.2,160953.0,82.4543,82.7239,82.3235,82.6912,160953.0
2018-02-14 11:40:00,101.19,101.2,100.78,100.79,141324.0,82.6831,82.6912,82.3481,82.3562,141324.0
2018-02-14 11:50:00,100.8,100.85,100.68,100.73,80044.0,82.3644,82.4053,82.2664,82.3072,80044.0
2018-02-14 12:00:00,100.73,100.87,100.72,100.85,93237.0,82.3072,82.4216,82.299,82.4053,93237.0
2018-02-14 12:10:00,100.87,101.01,100.77,100.81,54651.0,82.4216,82.536,82.3399,82.3726,54651.0
2018-02-14 12:20:00,100.81,100.91,100.73,100.8,83423.0,82.3726,82.4543,82.3072,82.3644,83423.0
2018-02-14 12:30:00,100.8,101.18,100.78,101.11,106026.0,82.3644,82.6749,82.3481,82.6177,106026.0
2018-02-14 12:40:00,101.13,101.19,100.94,100.96,103547.0,82.634,82.6831,82.4788,82.4951,103547.0
2018-02-14 12:50:00,100.95,101.33,100.87,101.3,87017.0,82.487,82.7975,82.4216,82.773,87017.0
2018-02-14 13:00:00,101.33,101.6,101.29,101.35,109532.0,82.7975,83.0181,82.7648,82.8138,109532.0
2018-02-14 13:10:00,101.35,101.49,101.32,101.35,65839.0,82.8138,82.9282,82.7893,82.8138,65839.0
2018-02-14 13:20:00,101.35,101.66,101.35,101.37,55235.0,82.8138,83.0671,82.8138,82.8302,55235.0
2018-02-14 13:30:00,101.4,101.73,101.38,101.66,60187.0,82.8547,83.1243,82.8383,83.0671,60187.0
2018-02-14 13:40:00,101.68,101.9,101.62,101.76,63475.0,83.0835,83.2632,83.0344,83.1488,63475.0
2018-02-14 13:50:00,101.77,101.89,101.67,101.88,60728.0,83.157,83.2551,83.0753,83.2469,60728.0
2018-02-14 14:00:00,101.87,102.02,101.86,101.96,78852.0,83.2387,83.3613,83.2305,83.3122,78852.0
2018-02-14 14:10:00,101.99,102.12,101.74,101.82,83930.0,83.3368,83.443,83.1325,83.1979,83930.0
2018-02-14 14:20:00,101.83,101.88,101.63,101.67,102550.0,83.206,83.2469,83.0426,83.0753,102550.0
2018-02-14 14:30:00,101.67,101.75,101.6,101.7,86008.0,83.0753,83.1407,83.0181,83.0998,86008.0
2018-02-14 14:40:00,101.72,101.79,101.6,101.65,77433.0,83.1161,83.1733,83.0181,83.0589,77433.0
2018-02-14 14:50:00,101.67,102.0,101.54,101.88,135099.0,83.0753,83.3449,82.9691,83.2469,135099.0
2018-02-14 15:00:00,101.9,102.34,101.89,102.12,105938.0,83.2632,83.6227,83.2551,83.443,105938.0
2018-02-14 15:10:00,102.1,102.58,102.07,102.57,136905.0,83.4266,83.8189,83.4021,83.8107,136905.0
2018-02-14 15:20:00,102.56,102.64,102.35,102.55,97802.0,83.8025,83.8679,83.6309,83.7943,97802.0
2018-02-14 15:30:00,102.54,102.57,102.34,102.53,162206.0,83.7862,83.8107,83.6227,83.778,162206.0
2018-02-14 15:40:00,102.52,102.81,102.41,102.77,229350.0,83.7698,84.0068,83.6799,83.9741,229350.0
2018-02-14 15:50:00,102.77,102.96,102.43,102.68,469772.0,83.9741,84.1294,83.6963,83.9006,469772.0
2018-02-15 09:30:00,103.82,103.93,102.7,103.11,148243.0,84.8321,84.9219,83.9169,84.2519,148243.0
2018-02-15 09:40:00,103.16,103.27,102.95,103.15,59605.0,84.2928,84.3827,84.1212,84.2846,59605.0
2018-02-15 09:50:00,103.17,103.46,103.17,103.37,85336.0,84.3009,84.5379,84.3009,84.4644,85336.0
2018-02-15 10:00:00,103.36,103.46,102.66,102.74,80526.0,84.4562,84.5379,83.8842,83.9496,80526.0
2018-02-15 10:10:00,102.75,102.83,102.64,102.65,126213.0,83.9578,84.0231,83.8679,83.8761,126213.0
2018-02-15 10:20:00,102.63,102.84,102.24,102.3,117584.0,83.8597,84.0313,83.541,83.5901,117584.0
2018-02-15 10:30:00,102.26,102.37,101.94,101.95,108079.0,83.5574,83.6473,83.2959,83.3041,108079.0
2018-02-15 10:40:00,101.95,102.01,101.53,101.72,95208.0,83.3041,83.3531,82.9609,83.1161,95208.0
2018-02-15 10:50:00,101.71,102.09,101.69,101.74,93624.0,83.108,83.4185,83.0916,83.1325,93624.0
2018-02-15 11:00:00,101.71,102.38,101.66,102.22,118144.0,83.108,83.6554,83.0671,83.5247,118144.0
2018-02-15 11:10:00,102.18,102.55,102.04,102.54,71074.0,83.492,83.7943,83.3776,83.7862,71074.0
2018-02-15 11:20:00,102.54,102.89,102.54,102.86,58332.0,83.7862,84.0722,83.7862,84.0476,58332.0
2018-02-15 11:30:00,102.83,102.99,102.6,102.76,89157.0,84.0231,84.1539,83.8352,83.9659,89157.0
2018-02-15 11:40:00,102.76,102.91,102.64,102.75,65200.0,83.9659,84.0885,83.8679,83.9578,65200.0
2018-02-15 11:50:00,102.73,102.89,102.71,102.77,55530.0,83.9414,84.0722,83.9251,83.9741,55530.0
2018-02-15 12:00:00,102.77,102.94,102.66,102.76,62880.0,83.9741,84.113,83.8842,83.9659,62880.0
2018-02-15 12:10:00,102.76,103.11,102.76,103.09,101276.0,83.9659,84.2519,83.9659,84.2356,101276.0
2018-02-15 12:20:00,103.11,103.13,102.94,102.96,52299.0,84.2519,84.2683,84.113,84.1294,52299.0
2018-02-15 12:30:00,102.92,103.08,102.82,102.96,54262.0,84.0967,84.2274,84.015,84.1294,54262.0
2018-02-15 12:40:00,102.96,102.97,102.78,102.86,30492.0,84.1294,84.1375,83.9823,84.0476,30492.0
2018-02-15 12:50:00,102.87,103.04,102.81,103.03,37208.0,84.0558,84.1947,84.0068,84.1866,37208.0
2018-02-15 13:00:00,103.03,103.48,103.03,103.35,65652.0,84.1866,84.5543,84.1866,84.448,65652.0
2018-02-15 13:10:00,103.37,103.59,103.35,103.53,65664.0,84.4644,84.6441,84.448,84.5951,65664.0
2018-02-15 13:20:00,103.53,103.57,103.29,103.48,65453.0,84.5951,84.6278,84.399,84.5543,65453.0
2018-02-15 13:30:00,103.51,103.59,103.33,103.41,62641.0,84.5788,84.6441,84.4317,84.4971,62641.0
2018-02-15 13:40:00,103.41,103.66,103.36,103.65,65606.0,84.4971,84.7013,84.4562,84.6932,65606.0
2018-02-15 13:50:00,103.63,103.76,103.49,103.59,61404.0,84.6768,84.783,84.5624,84.6441,61404.0
2018-02-15 14:00:00,103.63,103.96,103.54,103.9,74572.0,84.6768,84.9465,84.6033,84.8974,74572.0
2018-02-15 14:10:00,103.9,103.92,103.55,103.7,83504.0,84.8974,84.9138,84.6114,84.734,83504.0
2018-02-15 14:20:00,103.68,103.86,103.49,103.81,134975.0,84.7177,84.8648,84.5624,84.8239,134975.0
2018-02-15 14:30:00,103.79,103.96,103.71,103.79,82708.0,84.8076,84.9465,84.7422,84.8076,82708.0
2018-02-15 14:40:00,103.78,104.01,103.75,104.01,98484.0,84.7994,84.9873,84.7749,84.9873,98484.0
2018-02-15 14:50:00,104.01,104.02,103.66,103.7,78747.0,84.9873,84.9955,84.7013,84.734,78747.0
2018-02-15 15:00:00,103.71,103.97,103.7,103.8,86514.0,84.7422,84.9546,84.734,84.8157,86514.0
2018-02-15 15:10:00,103.82,103.98,103.78,103.96,102999.0,84.8321,84.9628,84.7994,84.9465,102999.0
2018-02-15 15:20:00,103.96,104.16,103.95,104.03,128353.0,84.9465,85.1099,84.9383,85.0037,128353.0
2018-02-15 15:30:00,104.04,104.08,103.82,103.97,130442.0,85.0118,85.0445,84.8321,84.9546,130442.0
2018-02-15 15:40:00,103.98,104.23,103.93,104.23,235577.0,84.9628,85.1671,84.9219,85.1671,235577.0
2018-02-15 15:50:00,104.23,104.58,104.2,104.58,493167.0,85.1671,85.4531,85.1426,85.4531,493167.0
2018-02-16 09:30:00,104.28,104.79,104.16,104.7,387861.0,85.2079,85.6247,85.1099,85.5511,387861.0
2018-02-16 09:40:00,104.69,104.71,104.36,104.66,81125.0,85.543,85.5593,85.2733,85.5184,81125.0
2018-02-16 09:50:00,104.64,104.9,104.39,104.39,65529.0,85.5021,85.7145,85.2978,85.2978,65529.0
2018-02-16 10:00:00,104.41,104.52,103.88,104.16,56602.0,85.3142,85.404,84.8811,85.1099,56602.0
2018-02-16 10:10:00,104.17,104.29,103.91,104.15,40904.0,85.1181,85.2161,84.9056,85.1017,40904.0
2018-02-16 10:20:00,104.17,104.2,103.92,104.17,51978.0,85.1181,85.1426,84.9138,85.1181,51978.0
2018-02-16 10:30:00,104.19,104.45,104.17,104.21,47830.0,85.1344,85.3468,85.1181,85.1507,47830.0
2018-02-16 10:40:00,104.23,104.26,104.03,104.14,40693.0,85.1671,85.1916,85.0037,85.0935,40693.0
2018-02-16 10:50:00,104.16,104.21,104.0,104.13,59132.0,85.1099,85.1507,84.9791,85.0854,59132.0
2018-02-16 11:00:00,104.17,104.44,104.07,104.41,82731.0,85.1181,85.3387,85.0363,85.3142,82731.0
2018-02-16 11:10:00,104.41,104.7,104.38,104.51,70155.0,85.3142,85.5511,85.2896,85.3959,70155.0
2018-02-16 11:20:00,104.52,104.57,104.36,104.36,60987.0,85.404,85.4449,85.2733,85.2733,60987.0
2018-02-16 11:30:00,104.41,104.91,104.37,104.91,86651.0,85.3142,85.7227,85.2815,85.7227,86651.0
2018-02-16 11:40:00,104.94,105.17,104.84,105.17,118930.0,85.7472,85.9352,85.6655,85.9352,118930.0
2018-02-16 11:50:00,105.17,105.54,105.16,105.44,76258.0,85.9352,86.2375,85.927,86.1558,76258.0
2018-02-16 12:00:00,105.41,105.49,105.27,105.37,69038.0,86.1313,86.1966,86.0169,86.0986,69038.0
2018-02-16 12:10:00,105.35,105.45,105.21,105.29,49143.0,86.0822,86.164,85.9678,86.0332,49143.0
2018-02-16 12:20:00,105.28,105.29,105.07,105.27,34247.0,86.025,86.0332,85.8535,86.0169,34247.0
2018-02-16 12:30:00,105.27,105.46,105.23,105.26,66365.0,86.0169,86.1721,85.9842,86.0087,66365.0
2018-02-16 12:40:00,105.26,105.37,105.2,105.29,34603.0,86.0087,86.0986,85.9597,86.0332,34603.0
2018-02-16 12:50:00,105.29,105.3,104.85,105.09,86063.0,86.0332,86.0414,85.6737,85.8698,86063.0
2018-02-16 13:00:00,105.09,105.27,105.02,105.05,48785.0,85.8698,86.0169,85.8126,85.8371,48785.0
2018-02-16 13:10:00,105.06,105.06,104.56,104.6,43334.0,85.8453,85.8453,85.4367,85.4694,43334.0
2018-02-16 13:20:00,104.6,104.87,104.48,104.54,38793.0,85.4694,85.69,85.3714,85.4204,38793.0
2018-02-16 13:30:00,104.52,104.92,104.26,104.72,71640.0,85.404,85.7309,85.1916,85.5675,71640.0
2018-02-16 13:40:00,104.72,105.0,104.71,104.79,30578.0,85.5675,85.7963,85.5593,85.6247,30578.0
2018-02-16 13:50:00,104.74,104.83,104.5,104.65,64849.0,85.5838,85.6573,85.3877,85.5103,64849.0
2018-02-16 14:00:00,104.65,104.87,104.65,104.73,43416.0,85.5103,85.69,85.5103,85.5756,43416.0
2018-02-16 14:10:00,104.73,104.88,104.42,104.71,75753.0,85.5756,85.6982,85.3223,85.5593,75753.0
2018-02-16 14:20:00,104.69,104.87,104.43,104.87,71544.0,85.543,85.69,85.3305,85.69,71544.0
2018-02-16 14:30:00,104.89,105.15,104.69,105.08,87041.0,85.7064,85.9188,85.543,85.8616,87041.0
2018-02-16 14:40:00,105.06,105.26,105.0,105.17,148701.0,85.8453,86.0087,85.7963,85.9352,148701.0
2018-02-16 14:50:00,105.17,105.44,105.02,105.36,132842.0,85.9352,86.1558,85.8126,86.0904,132842.0
2018-02-16 15:00:00,105.35,105.4,105.14,105.25,69424.0,86.0822,86.1231,85.9106,86.0005,69424.0
2018-02-16 15:10:00,105.26,105.27,104.86,104.94,51869.0,86.0087,86.0169,85.6819,85.7472,51869.0
2018-02-16 15:20:00,104.94,105.17,104.91,105.02,71517.0,85.7472,85.9352,85.7227,85.8126,71517.0
2018-02-16 15:30:00,105.01,105.07,104.81,105.02,155969.0,85.8044,85.8535,85.641,85.8126,155969.0
2018-02-16 15:40:00,105.02,105.19,104.93,105.09,191293.0,85.8126,85.9515,85.7391,85.8698,191293.0
2018-02-16 15:50:00,105.09,105.09,104.43,104.48,465221.0,85.8698,85.8698,85.3305,85.3714,465221.0
2018-02-20 09:30:00,103.99,105.74,103.92,105.64,220410.0,84.971,86.4009,84.9138,86.3192,220410.0
2018-02-20 09:40:00,105.64,106.11,105.45,105.94,132770.0,86.3192,86.7032,86.164,86.5643,132770.0
2018-02-20 09:50:00,105.95,105.95,105.65,105.85,111162.0,86.5725,86.5725,86.3274,86.4908,111162.0
2018-02-20 10:00:00,105.85,105.93,105.41,105.52,127533.0,86.4908,86.5562,86.1313,86.2212,127533.0
2018-02-20 10:10:00,105.52,105.79,105.42,105.68,94643.0,86.2212,86.4418,86.1394,86.3519,94643.0
2018-02-20 10:20:00,105.68,105.82,105.46,105.46,65327.0,86.3519,86.4663,86.1721,86.1721,65327.0
2018-02-20 10:30:00,105.44,105.46,104.93,105.06,159828.0,86.1558,86.1721,85.7391,85.8453,159828.0
2018-02-20 10:40:00,105.03,105.72,105.03,105.67,120041.0,85.8208,86.3846,85.8208,86.3437,120041.0
2018-02-20 10:50:00,105.71,105.78,105.49,105.51,48980.0,86.3764,86.4336,86.1966,86.213,48980.0
2018-02-20 11:00:00,105.55,106.19,105.51,106.06,88918.0,86.2457,86.7686,86.213,86.6624,88918.0
2018-02-20 11:10:00,106.04,106.1,105.82,106.04,74143.0,86.646,86.6951,86.4663,86.646,74143.0
2018-02-20 11:20:00,106.04,106.75,106.02,106.75,91276.0,86.646,87.2262,86.6297,87.2262,91276.0
2018-02-20 11:30:00,106.75,106.76,106.34,106.44,75045.0,87.2262,87.2344,86.8912,86.9729,75045.0
2018-02-20 11:40:00,106.4,106.46,106.21,106.4,77536.0,86.9402,86.9892,86.785,86.9402,77536.0
2018-02-20 11:50:00,106.4,106.77,106.34,106.7,77094.0,86.9402,87.2425,86.8912,87.1853,77094.0
2018-02-20 12:00:00,106.7,106.78,106.47,106.75,52721.0,87.1853,87.2507,86.9974,87.2262,52721.0
2018-02-20 12:10:00,106.76,106.86,106.64,106.66,44264.0,87.2344,87.3161,87.1363,87.1527,44264.0
2018-02-20 12:20:00,106.67,106.76,106.45,106.52,44772.0,87.1608,87.2344,86.9811,87.0383,44772.0
2018-02-20 12:30:00,106.52,106.57,106.15,106.17,75224.0,87.0383,87.0791,86.7359,86.7523,75224.0
2018-02-20 12:40:00,106.14,106.17,106.0,106.17,72301.0,86.7278,86.7523,86.6134,86.7523,72301.0
2018-02-20 12:50:00,106.17,106.19,105.92,105.93,55167.0,86.7523,86.7686,86.548,86.5562,55167.0
2018-02-20 13:00:00,105.92,105.92,105.5,105.61,102732.0,86.548,86.548,86.2048,86.2947,102732.0
2018-02-20 13:10:00,105.59,105.88,105.55,105.85,37146.0,86.2783,86.5153,86.2457,86.4908,37146.0
2018-02-20 13:20:00,105.85,105.86,105.5,105.6,36904.0,86.4908,86.499,86.2048,86.2865,36904.0
2018-02-20 13:30:00,105.59,106.01,105.56,105.93,64531.0,86.2783,86.6215,86.2538,86.5562,64531.0
2018-02-20 13:40:00,105.91,106.26,105.9,106.24,26737.0,86.5398,86.8258,86.5317,86.8095,26737.0
2018-02-20 13:50:00,106.25,106.33,106.01,106.13,58583.0,86.8176,86.883,86.6215,86.7196,58583.0
2018-02-20 14:00:00,106.16,106.17,105.76,105.76,59640.0,86.7441,86.7523,86.4173,86.4173,59640.0
2018-02-20 14:10:00,105.77,105.85,105.55,105.61,79968.0,86.4254,86.4908,86.2457,86.2947,79968.0
2018-02-20 14:20:00,105.61,105.95,105.58,105.79,75266.0,86.2947,86.5725,86.2702,86.4418,75266.0
2018-02-20 14:30:00,105.76,106.14,105.76,106.09,38051.0,86.4173,86.7278,86.4173,86.6869,38051.0
2018-02-20 14:40:00,106.11,106.28,105.92,105.98,50811.0,86.7032,86.8422,86.548,86.597,50811.0
2018-02-20 14:50:00,105.98,106.04,105.33,105.33,90040.0,86.597,86.646,86.0659,86.0659,90040.0
2018-02-20 15:00:00,105.34,105.47,104.91,104.93,94470.0,86.0741,86.1803,85.7227,85.7391,94470.0
2018-02-20 15:10:00,104.93,105.17,104.83,105.0,117047.0,85.7391,85.9352,85.6573,85.7963,117047.0
2018-02-20 15:20:00,105.0,105.33,104.69,105.33,121208.0,85.7963,86.0659,85.543,86.0659,121208.0
2018-02-20 15:30:00,105.32,105.47,105.29,105.31,91624.0,86.0577,86.1803,86.0332,86.0496,91624.0
2018-02-20 15:40:00,105.29,105.42,104.94,105.32,244001.0,86.0332,86.1394,85.7472,86.0577,244001.0
2018-02-20 15:50:00,105.34,105.53,105.15,105.28,267904.0,86.0741,86.2293,85.9188,86.025,267904.0
2018-02-21 09:30:00,105.92,106.18,105.35,105.36,134507.0,86.548,86.7604,86.0822,86.0904,134507.0
2018-02-21 09:40:00,105.35,105.5,105.24,105.3,92145.0,86.0822,86.2048,85.9924,86.0414,92145.0
2018-02-21 09:50:00,105.28,105.34,105.06,105.14,107770.0,86.025,86.0741,85.8453,85.9106,107770.0
2018-02-21 10:00:00,105.12,105.37,104.77,105.34,110400.0,85.8943,86.0986,85.6083,86.0741,110400.0
2018-02-21 10:10:00,105.33,105.34,104.92,104.93,66635.0,86.0659,86.0741,85.7309,85.7391,66635.0
2018-02-21 10:20:00,104.94,105.32,104.85,105.27,127593.0,85.7472,86.0577,85.6737,86.0169,127593.0
2018-02-21 10:30:00,105.29,105.71,105.23,105.69,89256.0,86.0332,86.3764,85.9842,86.3601,89256.0
2018-02-21 10:40:00,105.7,105.74,105.43,105.6,72508.0,86.3682,86.4009,86.1476,86.2865,72508.0
2018-02-21 10:50:00,105.6,105.88,105.59,105.88,108735.0,86.2865,86.5153,86.2783,86.5153,108735.0
2018-02-21 11:00:00,105.89,106.04,105.87,106.04,70431.0,86.5235,86.646,86.5071,86.646,70431.0
2018-02-21 11:10:00,106.03,106.03,105.74,105.85,67427.0,86.6379,86.6379,86.4009,86.4908,67427.0
2018-02-21 11:20:00,105.85,105.87,105.56,105.72,67619.0,86.4908,86.5071,86.2538,86.3846,67619.0
2018-02-21 11:30:00,105.7,105.85,105.54,105.58,57831.0,86.3682,86.4908,86.2375,86.2702,57831.0
2018-02-21 11:40:00,105.59,105.68,105.45,105.56,56778.0,86.2783,86.3519,86.164,86.2538,56778.0
2018-02-21 11:50:00,105.56,105.59,105.2,105.2,82092.0,86.2538,86.2783,85.9597,85.9597,82092.0
2018-02-21 12:00:00,105.2,105.35,105.04,105.12,75174.0,85.9597,86.0822,85.8289,85.8943,75174.0
2018-02-21 12:10:00,105.09,105.37,105.09,105.37,55606.0,85.8698,86.0986,85.8698,86.0986,55606.0
2018-02-21 12:20:00,105.34,105.35,105.01,105.04,47599.0,86.0741,86.0822,85.8044,85.8289,47599.0
2018-02-21 12:30:00,105.04,105.08,104.97,104.97,56477.0,85.8289,85.8616,85.7717,85.7717,56477.0
2018-02-21 12:40:00,104.98,105.05,104.86,104.94,51409.0,85.7799,85.8371,85.6819,85.7472,51409.0
2018-02-21 12:50:00,104.95,105.16,104.95,105.16,74423.0,85.7554,85.927,85.7554,85.927,74423.0
2018-02-21 13:00:00,105.18,105.37,105.16,105.26,61218.0,85.9433,86.0986,85.927,86.0087,61218.0
2018-02-21 13:10:00,105.24,105.31,105.16,105.26,61448.0,85.9924,86.0496,85.927,86.0087,61448.0
2018-02-21 13:20:00,105.27,105.34,105.2,105.32,64524.0,86.0169,86.0741,85.9597,86.0577,64524.0
2018-02-21 13:30:00,105.33,105.45,105.25,105.29,66660.0,86.0659,86.164,86.0005,86.0332,66660.0
2018-02-21 13:40:00,105.29,105.3,105.11,105.26,42345.0,86.0332,86.0414,85.8861,86.0087,42345.0
2018-02-21 13:50:00,105.26,105.43,105.2,105.23,68826.0,86.0087,86.1476,85.9597,85.9842,68826.0
2018-02-21 14:00:00,105.22,105.73,105.09,105.64,132020.0,85.976,86.3927,85.8698,86.3192,132020.0
2018-02-21 14:10:00,105.69,105.79,105.62,105.66,90894.0,86.3601,86.4418,86.3029,86.3355,90894.0
2018-02-21 14:20:00,105.66,106.0,105.5,105.62,70894.0,86.3355,86.6134,86.2048,86.3029,70894.0
2018-02-21 14:30:00,105.64,105.72,105.48,105.56,56839.0,86.3192,86.3846,86.1885,86.2538,56839.0
2018-02-21 14:40:00,105.58,105.59,105.13,105.15,90195.0,86.2702,86.2783,85.9025,85.9188,90195.0
2018-02-21 14:50:00,105.11,105.25,104.94,105.11,143857.0,85.8861,86.0005,85.7472,85.8861,143857.0
2018-02-21 15:00:00,105.15,105.16,104.42,104.44,85693.0,85.9188,85.927,85.3223,85.3387,85693.0
2018-02-21 15:10:00,104.43,104.45,104.19,104.26,143441.0,85.3305,85.3468,85.1344,85.1916,143441.0
2018-02-21 15:20:00,104.28,104.59,104.13,104.53,169133.0,85.2079,85.4612,85.0854,85.4122,169133.0
2018-02-21 15:30:00,104.51,104.95,104.51,104.59,178718.0,85.3959,85.7554,85.3959,85.4612,178718.0
2018-02-21 15:40:00,104.58,104.77,104.27,104.45,197692.0,85.4531,85.6083,85.1998,85.3468,197692.0
2018-02-21 15:50:00,104.41,104.42,103.59,103.66,570556.0,85.3142,85.3223,84.6441,84.7013,570556.0
2018-02-22 09:30:00,104.0,104.69,103.41,103.58,218385.0,84.9791,85.543,84.4971,84.636,218385.0
2018-02-22 09:40:00,103.59,103.89,103.5,103.72,115850.0,84.6441,84.8893,84.5706,84.7504,115850.0
2018-02-22 09:50:00,103.72,103.77,103.45,103.47,101598.0,84.7504,84.7912,84.5297,84.5461,101598.0
2018-02-22 10:00:00,103.47,104.02,103.43,103.98,131327.0,84.5461,84.9955,84.5134,84.9628,131327.0
2018-02-22 10:10:00,103.97,104.06,103.62,103.66,81639.0,84.9546,85.0282,84.6686,84.7013,81639.0
2018-02-22 10:20:00,103.68,104.23,103.64,104.19,67418.0,84.7177,85.1671,84.685,85.1344,67418.0
2018-02-22 10:30:00,104.2,104.3,103.9,104.28,53651.0,85.1426,85.2243,84.8974,85.2079,53651.0
2018-02-22 10:40:00,104.31,104.46,104.05,104.46,71088.0,85.2325,85.355,85.02,85.355,71088.0
2018-02-22 10:50:00,104.46,104.55,104.05,104.05,66326.0,85.355,85.4286,85.02,85.02,66326.0
2018-02-22 11:00:00,104.07,104.48,103.97,104.43,107030.0,85.0363,85.3714,84.9546,85.3305,107030.0
2018-02-22 11:10:00,104.43,104.6,104.32,104.38,36247.0,85.3305,85.4694,85.2406,85.2896,36247.0
2018-02-22 11:20:00,104.38,104.59,104.34,104.57,47128.0,85.2896,85.4612,85.257,85.4449,47128.0
2018-02-22 11:30:00,104.55,104.58,104.19,104.32,107065.0,85.4286,85.4531,85.1344,85.2406,107065.0
2018-02-22 11:40:00,104.3,104.83,104.29,104.82,49640.0,85.2243,85.6573,85.2161,85.6492,49640.0
2018-02-22 11:50:00,104.82,105.08,104.75,104.91,45238.0,85.6492,85.8616,85.592,85.7227,45238.0
2018-02-22 12:00:00,104.91,104.99,104.63,104.84,43230.0,85.7227,85.7881,85.4939,85.6655,43230.0
2018-02-22 12:10:00,104.81,104.82,104.61,104.72,23701.0,85.641,85.6492,85.4776,85.5675,23701.0
2018-02-22 12:20:00,104.73,104.79,104.51,104.55,31345.0,85.5756,85.6247,85.3959,85.4286,31345.0
2018-02-22 12:30:00,104.6,104.64,104.37,104.55,37067.0,85.4694,85.5021,85.2815,85.4286,37067.0
2018-02-22 12:40:00,104.55,104.6,104.26,104.26,37856.0,85.4286,85.4694,85.1916,85.1916,37856.0
2018-02-22 12:50:00,104.23,104.4,104.07,104.23,49166.0,85.1671,85.306,85.0363,85.1671,49166.0
2018-02-22 13:00:00,104.23,104.48,104.23,104.34,32782.0,85.1671,85.3714,85.1671,85.257,32782.0
2018-02-22 13:10:00,104.36,104.37,103.99,104.05,42041.0,85.2733,85.2815,84.971,85.02,42041.0
2018-02-22 13:20:00,104.07,104.2,103.97,104.12,39823.0,85.0363,85.1426,84.9546,85.0772,39823.0
2018-02-22 13:30:00,104.12,104.14,103.75,103.94,45323.0,85.0772,85.0935,84.7749,84.9301,45323.0
2018-02-22 13:40:00,103.96,103.96,103.57,103.64,48355.0,84.9465,84.9465,84.6278,84.685,48355.0
2018-02-22 13:50:00,103.61,103.89,103.58,103.82,85318.0,84.6605,84.8893,84.636,84.8321,85318.0
2018-02-22 14:00:00,103.83,104.21,103.83,104.05,44727.0,84.8402,85.1507,84.8402,85.02,44727.0
2018-02-22 14:10:00,104.07,104.24,103.94,104.24,37023.0,85.0363,85.1753,84.9301,85.1753,37023.0
2018-02-22 14:20:00,104.23,104.51,104.1,104.51,44418.0,85.1671,85.3959,85.0609,85.3959,44418.0
2018-02-22 14:30:00,104.52,104.56,104.37,104.4,36127.0,85.404,85.4367,85.2815,85.306,36127.0
2018-02-22 14:40:00,104.38,104.39,104.1,104.22,48870.0,85.2896,85.2978,85.0609,85.1589,48870.0
2018-02-22 14:50:00,104.2,104.2,103.75,103.84,55931.0,85.1426,85.1426,84.7749,84.8484,55931.0
2018-02-22 15:00:00,103.82,104.05,103.79,103.82,48098.0,84.8321,85.02,84.8076,84.8321,48098.0
2018-02-22 15:10:00,103.83,104.24,103.78,104.21,47989.0,84.8402,85.1753,84.7994,85.1507,47989.0
2018-02-22 15:20:00,104.21,104.35,104.07,104.2,65687.0,85.1507,85.2651,85.0363,85.1426,65687.0
2018-02-22 15:30:00,104.22,104.22,103.97,104.11,66717.0,85.1589,85.1589,84.9546,85.069,66717.0
2018-02-22 15:40:00,104.11,104.26,103.51,103.51,145691.0,85.069,85.1916,84.5788,84.5788,145691.0
2018-02-22 15:50:00,103.52,104.05,103.51,103.95,249055.0,84.5869,85.02,84.5788,84.9383,249055.0
2018-02-23 09:30:00,104.96,105.49,104.74,105.2,120472.0,85.7636,86.1966,85.5838,85.9597,120472.0
2018-02-23 09:40:00,105.2,105.44,105.07,105.1,71770.0,85.9597,86.1558,85.8535,85.878,71770.0
2018-02-23 09:50:00,105.09,105.47,104.93,105.27,47900.0,85.8698,86.1803,85.7391,86.0169,47900.0
2018-02-23 10:00:00,105.3,105.47,105.24,105.45,61502.0,86.0414,86.1803,85.9924,86.164,61502.0
2018-02-23 10:10:00,105.45,105.5,105.25,105.47,85713.0,86.164,86.2048,86.0005,86.1803,85713.0
2018-02-23 10:20:00,105.47,105.55,105.19,105.21,78211.0,86.1803,86.2457,85.9515,85.9678,78211.0
2018-02-23 10:30:00,105.23,105.39,105.13,105.38,66968.0,85.9842,86.1149,85.9025,86.1068,66968.0
2018-02-23 10:40:00,105.41,105.48,105.3,105.41,39550.0,86.1313,86.1885,86.0414,86.1313,39550.0
2018-02-23 10:50:00,105.42,105.67,105.42,105.61,62495.0,86.1394,86.3437,86.1394,86.2947,62495.0
2018-02-23 11:00:00,105.64,105.9,105.62,105.82,58192.0,86.3192,86.5317,86.3029,86.4663,58192.0
2018-02-23 11:10:00,105.82,106.03,105.65,105.7,68102.0,86.4663,86.6379,86.3274,86.3682,68102.0
2018-02-23 11:20:00,105.68,105.9,105.68,105.72,77793.0,86.3519,86.5317,86.3519,86.3846,77793.0
2018-02-23 11:30:00,105.71,105.81,105.59,105.73,38302.0,86.3764,86.4581,86.2783,86.3927,38302.0
2018-02-23 11:40:00,105.73,105.74,105.43,105.47,62474.0,86.3927,86.4009,86.1476,86.1803,62474.0
2018-02-23 11:50:00,105.43,105.65,105.34,105.57,85709.0,86.1476,86.3274,86.0741,86.262,85709.0
2018-02-23 12:00:00,105.55,105.74,105.46,105.48,29335.0,86.2457,86.4009,86.1721,86.1885,29335.0
2018-02-23 12:10:00,105.48,105.69,105.45,105.69,27399.0,86.1885,86.3601,86.164,86.3601,27399.0
2018-02-23 12:20:00,105.7,105.72,105.39,105.4,31096.0,86.3682,86.3846,86.1149,86.1231,31096.0
2018-02-23 12:30:00,105.4,105.56,105.3,105.35,114363.0,86.1231,86.2538,86.0414,86.0822,114363.0
2018-02-23 12:40:00,105.35,105.36,105.09,105.32,52283.0,86.0822,86.0904,85.8698,86.0577,52283.0
2018-02-23 12:50:00,105.32,105.32,105.17,105.27,35796.0,86.0577,86.0577,85.9352,86.0169,35796.0
2018-02-23 13:00:00,105.26,105.26,105.11,105.14,31889.0,86.0087,86.0087,85.8861,85.9106,31889.0
2018-02-23 13:10:00,105.12,105.16,105.04,105.14,75931.0,85.8943,85.927,85.8289,85.9106,75931.0
2018-02-23 13:20:00,105.12,105.57,105.12,105.56,41433.0,85.8943,86.262,85.8943,86.2538,41433.0
2018-02-23 13:30:00,105.55,105.62,105.49,105.54,47412.0,86.2457,86.3029,86.1966,86.2375,47412.0
2018-02-23 13:40:00,105.54,105.62,105.48,105.51,44070.0,86.2375,86.3029,86.1885,86.213,44070.0
2018-02-23 13:50:00,105.52,105.79,105.52,105.79,47121.0,86.2212,86.4418,86.2212,86.4418,47121.0
2018-02-23 14:00:00,105.79,105.81,105.65,105.75,89290.0,86.4418,86.4581,86.3274,86.4091,89290.0
2018-02-23 14:10:00,105.74,105.86,105.71,105.76,37568.0,86.4009,86.499,86.3764,86.4173,37568.0
2018-02-23 14:20:00,105.73,105.9,105.72,105.78,39850.0,86.3927,86.5317,86.3846,86.4336,39850.0
2018-02-23 14:30:00,105.77,105.87,105.69,105.84,43701.0,86.4254,86.5071,86.3601,86.4826,43701.0
2018-02-23 14:40:00,105.84,106.15,105.84,106.05,51057.0,86.4826,86.7359,86.4826,86.6542,51057.0
2018-02-23 14:50:00,106.12,106.3,106.01,106.14,56781.0,86.7114,86.8585,86.6215,86.7278,56781.0
2018-02-23 15:00:00,106.16,106.49,106.15,106.44,65411.0,86.7441,87.0137,86.7359,86.9729,65411.0
2018-02-23 15:10:00,106.46,106.52,106.33,106.51,118383.0,86.9892,87.0383,86.883,87.0301,118383.0
2018-02-23 15:20:00,106.53,106.74,106.52,106.63,105687.0,87.0464,87.218,87.0383,87.1281,105687.0
2018-02-23 15:30:00,106.63,106.89,106.61,106.77,128827.0,87.1281,87.3406,87.1118,87.2425,128827.0
2018-02-23 15:40:00,106.79,106.9,106.72,106.78,163685.0,87.2589,87.3488,87.2017,87.2507,163685.0
2018-02-23 15:50:00,106.75,107.06,106.62,107.05,422086.0,87.2262,87.4795,87.12,87.4713,422086.0
2018-02-26 09:30:00,107.28,108.03,107.28,107.98,170447.0,87.6593,88.2721,87.6593,88.2312,170447.0
2018-02-26 09:40:00,107.99,108.44,107.81,108.36,95748.0,88.2394,88.6071,88.0923,88.5417,95748.0
2018-02-26 09:50:00,108.38,108.6,108.15,108.6,90049.0,88.5581,88.7378,88.3701,88.7378,90049.0
2018-02-26 10:00:00,108.55,108.6,108.36,108.6,82383.0,88.697,88.7378,88.5417,88.7378,82383.0
2018-02-26 10:10:00,108.59,108.59,108.19,108.29,143869.0,88.7297,88.7297,88.4028,88.4845,143869.0
2018-02-26 10:20:00,108.26,108.26,107.81,107.87,117016.0,88.46,88.46,88.0923,88.1414,117016.0
2018-02-26 10:30:00,107.86,107.92,107.64,107.87,70775.0,88.1332,88.1822,87.9534,88.1414,70775.0
2018-02-26 10:40:00,107.84,108.02,107.79,107.95,90324.0,88.1168,88.2639,88.076,88.2067,90324.0
2018-02-26 10:50:00,107.95,108.04,107.79,107.98,98659.0,88.2067,88.2803,88.076,88.2312,98659.0
2018-02-26 11:00:00,107.96,108.09,107.88,107.97,55920.0,88.2149,88.3211,88.1495,88.2231,55920.0
2018-02-26 11:10:00,107.98,108.22,107.95,108.18,47250.0,88.2312,88.4273,88.2067,88.3947,47250.0
2018-02-26 11:20:00,108.19,108.3,108.0,108.13,42692.0,88.4028,88.4927,88.2476,88.3538,42692.0
2018-02-26 11:30:00,108.1,108.4,108.1,108.38,59126.0,88.3293,88.5744,88.3293,88.5581,59126.0
2018-02-26 11:40:00,108.38,108.54,108.33,108.45,53937.0,88.5581,88.6888,88.5172,88.6153,53937.0
2018-02-26 11:50:00,108.46,108.55,108.34,108.34,30998.0,88.6234,88.697,88.5254,88.5254,30998.0
2018-02-26 12:00:00,108.35,108.52,108.3,108.49,40700.0,88.5336,88.6725,88.4927,88.648,40700.0
2018-02-26 12:10:00,108.5,108.61,108.46,108.54,47156.0,88.6561,88.746,88.6234,88.6888,47156.0
2018-02-26 12:20:00,108.55,108.57,108.44,108.51,30336.0,88.697,88.7133,88.6071,88.6643,30336.0
2018-02-26 12:30:00,108.54,108.6,108.45,108.51,31559.0,88.6888,88.7378,88.6153,88.6643,31559.0
2018-02-26 12:40:00,108.51,108.63,108.46,108.62,31205.0,88.6643,88.7624,88.6234,88.7542,31205.0
2018-02-26 12:50:00,108.65,108.78,108.57,108.74,54604.0,88.7787,88.8849,88.7133,88.8522,54604.0
2018-02-26 13:00:00,108.74,108.81,108.54,108.57,46484.0,88.8522,88.9094,88.6888,88.7133,46484.0
2018-02-26 13:10:00,108.56,108.6,108.45,108.46,38949.0,88.7052,88.7378,88.6153,88.6234,38949.0
2018-02-26 13:20:00,108.45,108.64,108.42,108.56,31788.0,88.6153,88.7705,88.5908,88.7052,31788.0
2018-02-26 13:30:00,108.54,108.56,108.42,108.48,26063.0,88.6888,88.7052,88.5908,88.6398,26063.0
2018-02-26 13:40:00,108.48,108.54,108.45,108.48,31069.0,88.6398,88.6888,88.6153,88.6398,31069.0
2018-02-26 13:50:00,108.48,108.64,108.45,108.61,28370.0,88.6398,88.7705,88.6153,88.746,28370.0
2018-02-26 14:00:00,108.58,108.86,108.56,108.83,79324.0,88.7215,88.9503,88.7052,88.9258,79324.0
2018-02-26 14:10:00,108.85,109.07,108.85,109.01,70343.0,88.9421,89.1219,88.9421,89.0729,70343.0
2018-02-26 14:20:00,109.02,109.04,108.84,108.86,50648.0,89.081,89.0974,88.9339,88.9503,50648.0
2018-02-26 14:30:00,108.87,109.09,108.84,108.98,122763.0,88.9585,89.1382,88.9339,89.0483,122763.0
2018-02-26 14:40:00,108.96,109.09,108.82,108.86,94852.0,89.032,89.1382,88.9176,88.9503,94852.0
2018-02-26 14:50:00,108.86,108.98,108.75,108.88,76021.0,88.9503,89.0483,88.8604,88.9666,76021.0
2018-02-26 15:00:00,108.87,109.26,108.83,109.18,58452.0,88.9585,89.2771,88.9258,89.2118,58452.0
2018-02-26 15:10:00,109.14,109.52,109.14,109.51,161560.0,89.1791,89.4896,89.1791,89.4814,161560.0
2018-02-26 15:20:00,109.51,109.74,109.46,109.74,221386.0,89.4814,89.6693,89.4406,89.6693,221386.0
2018-02-26 15:30:00,109.73,109.73,109.36,109.43,193538.0,89.6612,89.6612,89.3588,89.416,193538.0
2018-02-26 15:40:00,109.43,109.44,109.14,109.18,227949.0,89.416,89.4242,89.1791,89.2118,227949.0
2018-02-26 15:50:00,109.19,109.71,109.19,109.61,559938.0,89.2199,89.6448,89.2199,89.5631,559938.0
2018-02-27 09:30:00,109.38,110.23,109.38,110.16,180115.0,89.3752,90.0697,89.3752,90.0125,180115.0
2018-02-27 09:40:00,110.19,110.24,109.81,109.85,94300.0,90.037,90.0779,89.7265,89.7592,94300.0
2018-02-27 09:50:00,109.85,110.01,109.55,109.77,125804.0,89.7592,89.89,89.5141,89.6939,125804.0
2018-02-27 10:00:00,109.76,110.23,109.73,110.15,99843.0,89.6857,90.0697,89.6612,90.0044,99843.0
2018-02-27 10:10:00,110.12,110.17,109.9,110.0,135774.0,89.9798,90.0207,89.8001,89.8818,135774.0
2018-02-27 10:20:00,110.0,110.29,109.96,110.21,98501.0,89.8818,90.1188,89.8491,90.0534,98501.0
2018-02-27 10:30:00,110.2,110.21,109.89,110.09,75354.0,90.0452,90.0534,89.7919,89.9553,75354.0
2018-02-27 10:40:00,110.11,110.15,109.54,109.55,79080.0,89.9717,90.0044,89.5059,89.5141,79080.0
2018-02-27 10:50:00,109.53,109.64,109.17,109.5,81478.0,89.4978,89.5876,89.2036,89.4732,81478.0
2018-02-27 11:00:00,109.5,109.6,109.32,109.58,67277.0,89.4732,89.5549,89.3262,89.5386,67277.0
2018-02-27 11:10:00,109.61,109.73,109.5,109.51,55756.0,89.5631,89.6612,89.4732,89.4814,55756.0
2018-02-27 11:20:00,109.53,109.57,109.25,109.36,75478.0,89.4978,89.5304,89.269,89.3588,75478.0
2018-02-27 11:30:00,109.38,109.67,109.18,109.18,99889.0,89.3752,89.6121,89.2118,89.2118,99889.0
2018-02-27 11:40:00,109.17,109.42,109.05,109.42,111506.0,89.2036,89.4079,89.1055,89.4079,111506.0
2018-02-27 11:50:00,109.41,109.54,109.18,109.28,85629.0,89.3997,89.5059,89.2118,89.2935,85629.0
2018-02-27 12:00:00,109.28,109.51,109.14,109.43,55756.0,89.2935,89.4814,89.1791,89.416,55756.0
2018-02-27 12:10:00,109.41,109.43,108.96,109.02,32053.0,89.3997,89.416,89.032,89.081,32053.0
2018-02-27 12:20:00,109.02,109.3,108.78,109.26,92033.0,89.081,89.3098,88.8849,89.2771,92033.0
2018-02-27 12:30:00,109.26,109.45,109.07,109.3,39709.0,89.2771,89.4324,89.1219,89.3098,39709.0
2018-02-27 12:40:00,109.28,109.34,109.16,109.25,35743.0,89.2935,89.3425,89.1954,89.269,35743.0
2018-02-27 12:50:00,109.24,109.58,109.19,109.58,26940.0,89.2608,89.5386,89.2199,89.5386,26940.0
2018-02-27 13:00:00,109.56,109.89,109.43,109.8,44936.0,89.5223,89.7919,89.416,89.7184,44936.0
2018-02-27 13:10:00,109.81,109.85,109.58,109.76,34202.0,89.7265,89.7592,89.5386,89.6857,34202.0
2018-02-27 13:20:00,109.76,109.84,109.61,109.65,35728.0,89.6857,89.7511,89.5631,89.5958,35728.0
2018-02-27 13:30:00,109.64,109.66,109.4,109.59,29992.0,89.5876,89.604,89.3915,89.5468,29992.0
2018-02-27 13:40:00,109.56,109.7,109.47,109.48,32174.0,89.5223,89.6367,89.4487,89.4569,32174.0
2018-02-27 13:50:00,109.48,109.48,109.19,109.31,45287.0,89.4569,89.4569,89.2199,89.318,45287.0
2018-02-27 14:00:00,109.32,109.4,108.96,109.14,48727.0,89.3262,89.3915,89.032,89.1791,48727.0
2018-02-27 14:10:00,109.18,109.25,109.04,109.11,37334.0,89.2118,89.269,89.0974,89.1546,37334.0
2018-02-27 14:20:00,109.1,109.2,108.96,109.15,41850.0,89.1464,89.2281,89.032,89.1872,41850.0
2018-02-27 14:30:00,109.15,109.32,109.07,109.2,89074.0,89.1872,89.3262,89.1219,89.2281,89074.0
2018-02-27 14:40:00,109.22,109.25,108.76,108.88,57273.0,89.2444,89.269,88.8686,88.9666,57273.0
2018-02-27 14:50:00,108.91,109.12,108.8,109.04,62871.0,88.9911,89.1627,88.9013,89.0974,62871.0
2018-02-27 15:00:00,108.97,109.09,108.62,108.64,57006.0,89.0402,89.1382,88.7542,88.7705,57006.0
2018-02-27 15:10:00,108.63,108.93,108.61,108.87,95135.0,88.7624,89.0075,88.746,88.9585,95135.0
2018-02-27 15:20:00,108.86,108.99,108.55,108.77,159485.0,88.9503,89.0565,88.697,88.8767,159485.0
2018-02-27 15:30:00,108.79,109.05,108.77,108.94,107055.0,88.8931,89.1055,88.8767,89.0157,107055.0
2018-02-27 15:40:00,108.93,108.99,108.79,108.97,216454.0,89.0075,89.0565,88.8931,89.0402,216454.0
2018-02-27 15:50:00,108.98,108.98,108.34,108.34,662335.0,89.0483,89.0483,88.5254,88.5254,662335.0
2018-02-28 09:30:00,109.04,110.14,109.04,109.25,301772.0,89.0974,89.9962,89.0974,89.269,301772.0
2018-02-28 09:40:00,109.25,109.77,109.09,109.75,193494.0,89.269,89.6939,89.1382,89.6775,193494.0
2018-02-28 09:50:00,109.76,110.18,109.5,110.18,144116.0,89.6857,90.0289,89.4732,90.0289,144116.0
2018-02-28 10:00:00,110.19,110.22,109.89,109.99,135811.0,90.037,90.0616,89.7919,89.8736,135811.0
2018-02-28 10:10:00,109.99,110.04,109.68,109.81,164959.0,89.8736,89.9145,89.6203,89.7265,164959.0
2018-02-28 10:20:00,109.82,110.01,109.69,109.79,66182.0,89.7347,89.89,89.6285,89.7102,66182.0
2018-02-28 10:30:00,109.81,109.84,109.58,109.59,65904.0,89.7265,89.7511,89.5386,89.5468,65904.0
2018-02-28 10:40:00,109.59,109.62,109.03,109.14,117323.0,89.5468,89.5713,89.0892,89.1791,117323.0
2018-02-28 10:50:00,109.15,109.27,108.67,109.0,72839.0,89.1872,89.2853,88.795,89.0647,72839.0
2018-02-28 11:00:00,109.01,109.11,108.76,108.93,86237.0,89.0729,89.1546,88.8686,89.0075,86237.0
2018-02-28 11:10:00,108.93,108.94,108.55,108.88,59471.0,89.0075,89.0157,88.697,88.9666,59471.0
2018-02-28 11:20:00,108.87,109.36,108.81,109.36,68865.0,88.9585,89.3588,88.9094,89.3588,68865.0
2018-02-28 11:30:00,109.35,109.38,108.75,108.76,111975.0,89.3507,89.3752,88.8604,88.8686,111975.0
2018-02-28 11:40:00,108.73,108.88,108.39,108.61,64455.0,88.8441,88.9666,88.5662,88.746,64455.0
2018-02-28 11:50:00,108.64,108.9,108.51,108.86,64780.0,88.7705,88.983,88.6643,88.9503,64780.0
2018-02-28 12:00:00,108.89,109.09,108.75,109.04,55991.0,88.9748,89.1382,88.8604,89.0974,55991.0
2018-02-28 12:10:00,109.05,109.06,108.82,108.94,91022.0,89.1055,89.1137,88.9176,89.0157,91022.0
2018-02-28 12:20:00,108.93,108.99,108.79,108.83,43772.0,89.0075,89.0565,88.8931,88.9258,43772.0
2018-02-28 12:30:00,108.82,109.23,108.72,109.22,57846.0,88.9176,89.2526,88.8359,89.2444,57846.0
2018-02-28 12:40:00,109.2,109.58,109.15,109.53,73735.0,89.2281,89.5386,89.1872,89.4978,73735.0
2018-02-28 12:50:00,109.51,109.66,109.46,109.53,62007.0,89.4814,89.604,89.4406,89.4978,62007.0
2018-02-28 13:00:00,109.49,109.65,109.42,109.62,38595.0,89.4651,89.5958,89.4079,89.5713,38595.0
2018-02-28 13:10:00,109.63,109.67,109.37,109.48,42808.0,89.5795,89.6121,89.367,89.4569,42808.0
2018-02-28 13:20:00,109.48,109.64,109.37,109.59,69920.0,89.4569,89.5876,89.367,89.5468,69920.0
2018-02-28 13:30:00,109.59,109.83,109.53,109.81,86854.0,89.5468,89.7429,89.4978,89.7265,86854.0
2018-02-28 13:40:00,109.8,109.88,109.66,109.75,93354.0,89.7184,89.7837,89.604,89.6775,93354.0
2018-02-28 13:50:00,109.73,110.11,109.65,110.06,99645.0,89.6612,89.9717,89.5958,89.9308,99645.0
2018-02-28 14:00:00,110.09,110.18,109.97,110.03,53112.0,89.9553,90.0289,89.8573,89.9063,53112.0
2018-02-28 14:10:00,110.05,110.21,109.96,110.02,110385.0,89.9226,90.0534,89.8491,89.8981,110385.0
2018-02-28 14:20:00,110.01,110.02,109.83,109.83,137589.0,89.89,89.8981,89.7429,89.7429,137589.0
2018-02-28 14:30:00,109.82,109.89,109.65,109.69,111732.0,89.7347,89.7919,89.5958,89.6285,111732.0
2018-02-28 14:40:00,109.7,109.77,109.41,109.49,102646.0,89.6367,89.6939,89.3997,89.4651,102646.0
2018-02-28 14:50:00,109.48,109.48,109.1,109.19,101503.0,89.4569,89.4569,89.1464,89.2199,101503.0
2018-02-28 15:00:00,109.2,109.32,108.87,109.08,103844.0,89.2281,89.3262,88.9585,89.1301,103844.0
2018-02-28 15:10:00,109.07,109.16,108.88,108.93,144917.0,89.1219,89.1954,88.9666,89.0075,144917.0
2018-02-28 15:20:00,108.94,109.11,108.78,109.07,114692.0,89.0157,89.1546,88.8849,89.1219,114692.0
2018-02-28 15:30:00,109.08,109.18,108.86,109.13,113670.0,89.1301,89.2118,88.9503,89.1709,113670.0
2018-02-28 15:40:00,109.17,109.33,108.68,108.84,330315.0,89.2036,89.3343,88.8032,88.9339,330315.0
2018-02-28 15:50:00,108.84,108.84,108.32,108.35,721173.0,88.9339,88.9339,88.5091,88.5336,721173.0
2018-03-01 09:30:00,108.93,108.93,107.94,108.11,218818.0,89.0075,89.0075,88.1985,88.3375,218818.0
2018-03-01 09:40:00,108.1,108.12,107.42,107.58,198308.0,88.3293,88.3456,87.7737,87.9044,198308.0
2018-03-01 09:50:00,107.59,107.81,107.1,107.36,147710.0,87.9126,88.0923,87.5122,87.7246,147710.0
2018-03-01 10:00:00,107.35,108.12,107.22,107.98,141826.0,87.7165,88.3456,87.6102,88.2312,141826.0
2018-03-01 10:10:00,107.97,108.18,107.71,108.02,118339.0,88.2231,88.3947,88.0106,88.2639,118339.0
2018-03-01 10:20:00,108.04,108.41,107.7,108.31,118650.0,88.2803,88.5826,88.0024,88.5009,118650.0
2018-03-01 10:30:00,108.31,108.81,108.22,108.46,103380.0,88.5009,88.9094,88.4273,88.6234,103380.0
2018-03-01 10:40:00,108.47,108.56,107.91,108.11,102219.0,88.6316,88.7052,88.174,88.3375,102219.0
2018-03-01 10:50:00,108.1,108.19,107.66,107.78,128417.0,88.3293,88.4028,87.9698,88.0678,128417.0
2018-03-01 11:00:00,107.77,108.09,107.57,108.06,75431.0,88.0596,88.3211,87.8962,88.2966,75431.0
2018-03-01 11:10:00,108.05,108.36,107.73,108.34,103934.0,88.2884,88.5417,88.027,88.5254,103934.0
2018-03-01 11:20:00,108.34,108.38,107.77,107.93,130337.0,88.5254,88.5581,88.0596,88.1904,130337.0
2018-03-01 11:30:00,107.94,108.19,107.87,108.08,74929.0,88.1985,88.4028,88.1414,88.3129,74929.0
2018-03-01 11:40:00,108.05,108.32,107.96,108.1,69305.0,88.2884,88.5091,88.2149,88.3293,69305.0
2018-03-01 11:50:00,108.12,108.52,108.11,108.22,81230.0,88.3456,88.6725,88.3375,88.4273,81230.0
2018-03-01 12:00:00,108.24,108.31,107.74,107.84,146156.0,88.4437,88.5009,88.0351,88.1168,146156.0
2018-03-01 12:10:00,107.83,108.01,107.66,107.68,118572.0,88.1087,88.2557,87.9698,87.9861,118572.0
2018-03-01 12:20:00,107.65,107.7,107.42,107.67,116667.0,87.9616,88.0024,87.7737,87.9779,116667.0
2018-03-01 12:30:00,107.66,107.66,107.27,107.6,125714.0,87.9698,87.9698,87.6511,87.9207,125714.0
2018-03-01 12:40:00,107.6,108.08,107.45,108.06,102711.0,87.9207,88.3129,87.7982,88.2966,102711.0
2018-03-01 12:50:00,108.05,108.06,107.75,107.9,102261.0,88.2884,88.2966,88.0433,88.1659,102261.0
2018-03-01 13:00:00,107.88,107.88,106.86,107.12,158314.0,88.1495,88.1495,87.3161,87.5285,158314.0
2018-03-01 13:10:00,107.12,107.42,106.96,107.31,114352.0,87.5285,87.7737,87.3978,87.6838,114352.0
2018-03-01 13:20:00,107.31,107.33,106.98,107.14,99995.0,87.6838,87.7001,87.4141,87.5449,99995.0
2018-03-01 13:30:00,107.13,107.17,106.63,106.75,97498.0,87.5367,87.5694,87.1281,87.2262,97498.0
2018-03-01 13:40:00,106.75,106.8,106.36,106.75,295837.0,87.2262,87.267,86.9075,87.2262,295837.0
2018-03-01 13:50:00,106.76,106.89,106.48,106.48,113335.0,87.2344,87.3406,87.0056,87.0056,113335.0
2018-03-01 14:00:00,106.5,106.54,105.95,106.14,182738.0,87.0219,87.0546,86.5725,86.7278,182738.0
2018-03-01 14:10:00,106.12,106.3,105.72,106.2,183101.0,86.7114,86.8585,86.3846,86.7768,183101.0
2018-03-01 14:20:00,106.19,106.45,105.95,106.45,142459.0,86.7686,86.9811,86.5725,86.9811,142459.0
2018-03-01 14:30:00,106.48,106.51,105.88,106.13,161038.0,87.0056,87.0301,86.5153,86.7196,161038.0
2018-03-01 14:40:00,106.17,106.67,106.1,106.2,134874.0,86.7523,87.1608,86.6951,86.7768,134874.0
2018-03-01 14:50:00,106.22,106.49,106.17,106.4,128894.0,86.7931,87.0137,86.7523,86.9402,128894.0
2018-03-01 15:00:00,106.39,106.64,105.94,106.56,204443.0,86.932,87.1363,86.5643,87.0709,204443.0
2018-03-01 15:10:00,106.56,106.98,106.35,106.97,162254.0,87.0709,87.4141,86.8993,87.406,162254.0
2018-03-01 15:20:00,106.99,107.07,106.68,106.83,210223.0,87.4223,87.4877,87.169,87.2916,210223.0
2018-03-01 15:30:00,106.83,107.0,106.17,106.18,207282.0,87.2916,87.4305,86.7523,86.7604,207282.0
2018-03-01 15:40:00,106.17,106.66,106.06,106.5,302777.0,86.7523,87.1527,86.6624,87.0219,302777.0
2018-03-01 15:50:00,106.51,106.85,106.14,106.54,1106443.0,87.0301,87.3079,86.7278,87.0546,1106443.0
2018-03-02 09:30:00,104.79,105.91,104.66,105.17,491496.0,85.6247,86.5398,85.5184,85.9352,491496.0
2018-03-02 09:40:00,105.16,105.54,104.75,105.06,269583.0,85.927,86.2375,85.592,85.8453,269583.0
2018-03-02 09:50:00,105.03,105.58,105.0,105.48,176145.0,85.8208,86.2702,85.7963,86.1885,176145.0
2018-03-02 10:00:00,105.48,105.97,105.37,105.95,159982.0,86.1885,86.5888,86.0986,86.5725,159982.0
2018-03-02 10:10:00,105.95,106.08,105.63,105.74,138054.0,86.5725,86.6787,86.311,86.4009,138054.0
2018-03-02 10:20:00,105.74,106.13,105.64,105.86,141250.0,86.4009,86.7196,86.3192,86.499,141250.0
2018-03-02 10:30:00,105.85,106.11,105.72,105.92,109133.0,86.4908,86.7032,86.3846,86.548,109133.0
2018-03-02 10:40:00,105.94,106.15,105.63,105.7,129862.0,86.5643,86.7359,86.311,86.3682,129862.0
2018-03-02 10:50:00,105.71,105.84,105.4,105.46,101154.0,86.3764,86.4826,86.1231,86.1721,101154.0
2018-03-02 11:00:00,105.44,105.61,105.24,105.36,73881.0,86.1558,86.2947,85.9924,86.0904,73881.0
2018-03-02 11:10:00,105.37,105.42,104.93,104.99,141793.0,86.0986,86.1394,85.7391,85.7881,141793.0
2018-03-02 11:20:00,104.99,105.73,104.92,105.69,111978.0,85.7881,86.3927,85.7309,86.3601,111978.0
2018-03-02 11:30:00,105.71,105.91,105.55,105.89,154680.0,86.3764,86.5398,86.2457,86.5235,154680.0
2018-03-02 11:40:00,105.89,106.45,105.89,106.42,156438.0,86.5235,86.9811,86.5235,86.9565,156438.0
2018-03-02 11:50:00,106.44,107.06,106.42,107.01,91521.0,86.9729,87.4795,86.9565,87.4386,91521.0
2018-03-02 12:00:00,107.0,107.18,106.67,106.76,122507.0,87.4305,87.5775,87.1608,87.2344,122507.0
2018-03-02 12:10:00,106.78,106.94,106.52,106.8,60416.0,87.2507,87.3814,87.0383,87.267,60416.0
2018-03-02 12:20:00,106.8,107.19,106.77,107.18,64486.0,87.267,87.5857,87.2425,87.5775,64486.0
2018-03-02 12:30:00,107.17,107.24,106.97,106.99,70152.0,87.5694,87.6266,87.406,87.4223,70152.0
2018-03-02 12:40:00,107.0,107.44,106.97,107.37,66468.0,87.4305,87.79,87.406,87.7328,66468.0
2018-03-02 12:50:00,107.38,107.66,107.31,107.55,69997.0,87.741,87.9698,87.6838,87.8799,69997.0
2018-03-02 13:00:00,107.53,107.55,107.18,107.22,92125.0,87.8635,87.8799,87.5775,87.6102,92125.0
2018-03-02 13:10:00,107.21,107.29,106.97,107.29,106941.0,87.6021,87.6674,87.406,87.6674,106941.0
2018-03-02 13:20:00,107.27,107.39,106.98,107.0,88881.0,87.6511,87.7491,87.4141,87.4305,88881.0
2018-03-02 13:30:00,106.99,107.02,106.59,106.88,96708.0,87.4223,87.4468,87.0955,87.3324,96708.0
2018-03-02 13:40:00,106.86,107.2,106.82,107.2,88105.0,87.3161,87.5939,87.2834,87.5939,88105.0
2018-03-02 13:50:00,107.17,107.29,106.96,107.07,91394.0,87.5694,87.6674,87.3978,87.4877,91394.0
2018-03-02 14:00:00,107.09,107.65,107.09,107.55,105261.0,87.504,87.9616,87.504,87.8799,105261.0
2018-03-02 14:10:00,107.55,107.8,107.54,107.72,82081.0,87.8799,88.0842,87.8717,88.0188,82081.0
2018-03-02 14:20:00,107.72,107.77,107.29,107.38,89385.0,88.0188,88.0596,87.6674,87.741,89385.0
2018-03-02 14:30:00,107.38,107.69,107.33,107.69,96552.0,87.741,87.9943,87.7001,87.9943,96552.0
2018-03-02 14:40:00,107.71,107.82,107.59,107.77,57220.0,88.0106,88.1005,87.9126,88.0596,57220.0
2018-03-02 14:50:00,107.78,107.88,107.49,107.51,65441.0,88.0678,88.1495,87.8309,87.8472,65441.0
2018-03-02 15:00:00,107.49,107.54,107.22,107.54,76864.0,87.8309,87.8717,87.6102,87.8717,76864.0
2018-03-02 15:10:00,107.53,107.7,107.34,107.7,57968.0,87.8635,88.0024,87.7083,88.0024,57968.0
2018-03-02 15:20:00,107.69,107.92,107.6,107.86,75651.0,87.9943,88.1822,87.9207,88.1332,75651.0
2018-03-02 15:30:00,107.86,108.08,107.79,108.04,132982.0,88.1332,88.3129,88.076,88.2803,132982.0
2018-03-02 15:40:00,108.06,108.14,107.82,107.89,185848.0,88.2966,88.362,88.1005,88.1577,185848.0
2018-03-02 15:50:00,107.91,108.48,107.91,108.23,578651.0,88.174,88.6398,88.174,88.4355,578651.0
2018-03-05 09:30:00,107.42,107.77,106.87,107.32,155528.0,87.7737,88.0596,87.3242,87.6919,155528.0
2018-03-05 09:40:00,107.32,107.39,106.96,107.04,105454.0,87.6919,87.7491,87.3978,87.4632,105454.0
2018-03-05 09:50:00,107.04,107.24,106.88,107.02,64500.0,87.4632,87.6266,87.3324,87.4468,64500.0
2018-03-05 10:00:00,107.01,107.28,106.7,107.13,120840.0,87.4386,87.6593,87.1853,87.5367,120840.0
2018-03-05 10:10:00,107.11,107.17,106.62,106.68,109548.0,87.5204,87.5694,87.12,87.169,109548.0
2018-03-05 10:20:00,106.66,106.89,106.52,106.85,89351.0,87.1527,87.3406,87.0383,87.3079,89351.0
2018-03-05 10:30:00,106.86,107.42,106.75,107.36,59231.0,87.3161,87.7737,87.2262,87.7246,59231.0
2018-03-05 10:40:00,107.36,107.82,107.3,107.71,76600.0,87.7246,88.1005,87.6756,88.0106,76600.0
2018-03-05 10:50:00,107.74,108.18,107.64,108.17,59561.0,88.0351,88.3947,87.9534,88.3865,59561.0
2018-03-05 11:00:00,108.17,108.42,108.07,108.32,68749.0,88.3865,88.5908,88.3048,88.5091,68749.0
2018-03-05 11:10:00,108.32,108.43,108.19,108.39,58093.0,88.5091,88.5989,88.4028,88.5662,58093.0
2018-03-05 11:20:00,108.42,108.76,108.42,108.56,66740.0,88.5908,88.8686,88.5908,88.7052,66740.0
2018-03-05 11:30:00,108.54,108.92,108.46,108.84,81193.0,88.6888,88.9993,88.6234,88.9339,81193.0
2018-03-05 11:40:00,108.86,109.21,108.77,109.02,110367.0,88.9503,89.2363,88.8767,89.081,110367.0
2018-03-05 11:50:00,109.02,109.2,108.94,109.12,74688.0,89.081,89.2281,89.0157,89.1627,74688.0
2018-03-05 12:00:00,109.15,109.33,109.08,109.11,45425.0,89.1872,89.3343,89.1301,89.1546,45425.0
2018-03-05 12:10:00,109.14,109.22,108.86,108.87,81688.0,89.1791,89.2444,88.9503,88.9585,81688.0
2018-03-05 12:20:00,108.85,108.95,108.55,108.9,63503.0,88.9421,89.0238,88.697,88.983,63503.0
2018-03-05 12:30:00,108.91,108.95,108.5,108.51,86663.0,88.9911,89.0238,88.6561,88.6643,86663.0
2018-03-05 12:40:00,108.51,108.69,108.33,108.55,53702.0,88.6643,88.8114,88.5172,88.697,53702.0
2018-03-05 12:50:00,108.54,108.68,108.41,108.67,30823.0,88.6888,88.8032,88.5826,88.795,30823.0
2018-03-05 13:00:00,108.68,109.06,108.67,108.95,55754.0,88.8032,89.1137,88.795,89.0238,55754.0
2018-03-05 13:10:00,108.96,108.98,108.75,108.79,93032.0,89.032,89.0483,88.8604,88.8931,93032.0
2018-03-05 13:20:00,108.8,108.87,108.53,108.63,40323.0,88.9013,88.9585,88.6806,88.7624,40323.0
2018-03-05 13:30:00,108.6,108.65,108.22,108.28,44563.0,88.7378,88.7787,88.4273,88.4764,44563.0
2018-03-05 13:40:00,108.27,108.64,108.27,108.4,40928.0,88.4682,88.7705,88.4682,88.5744,40928.0
2018-03-05 13:50:00,108.4,108.51,108.31,108.47,34600.0,88.5744,88.6643,88.5009,88.6316,34600.0
2018-03-05 14:00:00,108.49,108.64,108.45,108.57,39762.0,88.648,88.7705,88.6153,88.7133,39762.0
2018-03-05 14:10:00,108.57,108.62,108.13,108.14,46126.0,88.7133,88.7542,88.3538,88.362,46126.0
2018-03-05 14:20:00,108.15,108.55,108.15,108.41,36712.0,88.3701,88.697,88.3701,88.5826,36712.0
2018-03-05 14:30:00,108.45,108.72,108.36,108.7,59163.0,88.6153,88.8359,88.5417,88.8196,59163.0
2018-03-05 14:40:00,108.7,108.78,108.59,108.75,46339.0,88.8196,88.8849,88.7297,88.8604,46339.0
2018-03-05 14:50:00,108.74,109.04,108.64,108.99,55175.0,88.8522,89.0974,88.7705,89.0565,55175.0
2018-03-05 15:00:00,109.0,109.06,108.75,108.76,83896.0,89.0647,89.1137,88.8604,88.8686,83896.0
2018-03-05 15:10:00,108.77,109.04,108.73,109.0,83656.0,88.8767,89.0974,88.8441,89.0647,83656.0
2018-03-05 15:20:00,109.0,109.04,108.93,108.94,142860.0,89.0647,89.0974,89.0075,89.0157,142860.0
2018-03-05 15:30:00,108.94,109.1,108.83,109.05,100523.0,89.0157,89.1464,88.9258,89.1055,100523.0
2018-03-05 15:40:00,109.05,109.18,108.99,109.01,127672.0,89.1055,89.2118,89.0565,89.0729,127672.0
2018-03-05 15:50:00,109.0,109.15,108.98,109.01,395128.0,89.0647,89.1872,89.0483,89.0729,395128.0
2018-03-06 09:30:00,109.97,110.02,109.3,109.65,252788.0,89.8573,89.8981,89.3098,89.5958,252788.0
2018-03-06 09:40:00,109.64,109.78,109.45,109.57,81172.0,89.5876,89.702,89.4324,89.5304,81172.0
2018-03-06 09:50:00,109.62,110.13,109.57,110.02,136108.0,89.5713,89.988,89.5304,89.8981,136108.0
2018-03-06 10:00:00,110.02,110.19,109.5,109.6,136723.0,89.8981,90.037,89.4732,89.5549,136723.0
2018-03-06 10:10:00,109.57,109.81,109.49,109.8,53508.0,89.5304,89.7265,89.4651,89.7184,53508.0
2018-03-06 10:20:00,109.8,110.08,109.54,109.96,59124.0,89.7184,89.9472,89.5059,89.8491,59124.0
2018-03-06 10:30:00,109.97,110.14,109.78,110.0,65128.0,89.8573,89.9962,89.702,89.8818,65128.0
2018-03-06 10:40:00,110.0,110.06,109.5,109.52,57568.0,89.8818,89.9308,89.4732,89.4896,57568.0
2018-03-06 10:50:00,109.52,109.54,109.1,109.24,98797.0,89.4896,89.5059,89.1464,89.2608,98797.0
2018-03-06 11:00:00,109.22,109.72,109.19,109.55,75200.0,89.2444,89.653,89.2199,89.5141,75200.0
2018-03-06 11:10:00,109.57,109.63,109.2,109.46,39615.0,89.5304,89.5795,89.2281,89.4406,39615.0
2018-03-06 11:20:00,109.45,109.47,108.94,109.3,35521.0,89.4324,89.4487,89.0157,89.3098,35521.0
2018-03-06 11:30:00,109.29,109.46,109.23,109.28,55139.0,89.3016,89.4406,89.2526,89.2935,55139.0
2018-03-06 11:40:00,109.25,109.62,109.17,109.61,32962.0,89.269,89.5713,89.2036,89.5631,32962.0
2018-03-06 11:50:00,109.62,109.67,109.38,109.67,37825.0,89.5713,89.6121,89.3752,89.6121,37825.0
2018-03-06 12:00:00,109.68,109.68,109.39,109.53,36478.0,89.6203,89.6203,89.3834,89.4978,36478.0
2018-03-06 12:10:00,109.54,109.72,109.42,109.45,37497.0,89.5059,89.653,89.4079,89.4324,37497.0
2018-03-06 12:20:00,109.41,109.48,109.14,109.15,40936.0,89.3997,89.4569,89.1791,89.1872,40936.0
2018-03-06 12:30:00,109.14,109.39,109.11,109.35,37063.0,89.1791,89.3834,89.1546,89.3507,37063.0
2018-03-06 12:40:00,109.34,109.69,109.31,109.67,40078.0,89.3425,89.6285,89.318,89.6121,40078.0
2018-03-06 12:50:00,109.69,109.85,109.6,109.84,36606.0,89.6285,89.7592,89.5549,89.7511,36606.0
2018-03-06 13:00:00,109.86,110.03,109.84,109.91,37828.0,89.7674,89.9063,89.7511,89.8083,37828.0
2018-03-06 13:10:00,109.92,110.05,109.9,109.9,28285.0,89.8164,89.9226,89.8001,89.8001,28285.0
2018-03-06 13:20:00,109.88,109.89,109.68,109.76,21270.0,89.7837,89.7919,89.6203,89.6857,21270.0
2018-03-06 13:30:00,109.78,109.92,109.66,109.76,31803.0,89.702,89.8164,89.604,89.6857,31803.0
2018-03-06 13:40:00,109.81,109.86,109.52,109.54,28809.0,89.7265,89.7674,89.4896,89.5059,28809.0
2018-03-06 13:50:00,109.55,109.57,109.23,109.42,82642.0,89.5141,89.5304,89.2526,89.4079,82642.0
2018-03-06 14:00:00,109.44,109.61,109.31,109.61,37926.0,89.4242,89.5631,89.318,89.5631,37926.0
2018-03-06 14:10:00,109.59,109.71,109.47,109.49,44418.0,89.5468,89.6448,89.4487,89.4651,44418.0
2018-03-06 14:20:00,109.48,109.55,109.31,109.34,45872.0,89.4569,89.5141,89.318,89.3425,45872.0
2018-03-06 14:30:00,109.34,109.8,109.34,109.75,36703.0,89.3425,89.7184,89.3425,89.6775,36703.0
2018-03-06 14:40:00,109.79,109.87,109.65,109.84,34858.0,89.7102,89.7756,89.5958,89.7511,34858.0
2018-03-06 14:50:00,109.84,109.85,109.62,109.63,44847.0,89.7511,89.7592,89.5713,89.5795,44847.0
2018-03-06 15:00:00,109.63,109.71,109.45,109.54,68895.0,89.5795,89.6448,89.4324,89.5059,68895.0
2018-03-06 15:10:00,109.54,109.61,109.25,109.39,107601.0,89.5059,89.5631,89.269,89.3834,107601.0
2018-03-06 15:20:00,109.39,109.63,109.35,109.48,99608.0,89.3834,89.5795,89.3507,89.4569,99608.0
2018-03-06 15:30:00,109.47,109.72,109.47,109.6,106289.0,89.4487,89.653,89.4487,89.5549,106289.0
2018-03-06 15:40:00,109.59,109.68,109.34,109.4,114176.0,89.5468,89.6203,89.3425,89.3915,114176.0
2018-03-06 15:50:00,109.4,109.7,109.37,109.68,302731.0,89.3915,89.6367,89.367,89.6203,302731.0
2018-03-07 09:30:00,108.04,109.28,108.03,109.17,260793.0,88.2803,89.2935,88.2721,89.2036,260793.0
2018-03-07 09:40:00,109.2,109.2,108.68,108.68,63362.0,89.2281,89.2281,88.8032,88.8032,63362.0
2018-03-07 09:50:00,108.73,108.85,108.5,108.61,29711.0,88.8441,88.9421,88.6561,88.746,29711.0
2018-03-07 10:00:00,108.58,108.87,108.51,108.73,37890.0,88.7215,88.9585,88.6643,88.8441,37890.0
2018-03-07 10:10:00,108.79,108.83,108.52,108.82,39451.0,88.8931,88.9258,88.6725,88.9176,39451.0
2018-03-07 10:20:00,108.81,109.08,108.73,108.95,34842.0,88.9094,89.1301,88.8441,89.0238,34842.0
2018-03-07 10:30:00,108.95,109.24,108.78,109.14,21250.0,89.0238,89.2608,88.8849,89.1791,21250.0
2018-03-07 10:40:00,109.19,109.45,109.16,109.3,32721.0,89.2199,89.4324,89.1954,89.3098,32721.0
2018-03-07 10:50:00,109.31,109.46,109.11,109.16,45313.0,89.318,89.4406,89.1546,89.1954,45313.0
2018-03-07 11:00:00,109.14,109.22,109.01,109.11,29861.0,89.1791,89.2444,89.0729,89.1546,29861.0
2018-03-07 11:10:00,109.08,109.08,108.52,108.52,180142.0,89.1301,89.1301,88.6725,88.6725,180142.0
2018-03-07 11:20:00,108.52,108.54,108.35,108.5,37614.0,88.6725,88.6888,88.5336,88.6561,37614.0
2018-03-07 11:30:00,108.54,108.66,108.48,108.48,36008.0,88.6888,88.7869,88.6398,88.6398,36008.0
2018-03-07 11:40:00,108.48,108.57,108.24,108.25,38913.0,88.6398,88.7133,88.4437,88.4519,38913.0
2018-03-07 11:50:00,108.25,108.28,107.71,107.73,41696.0,88.4519,88.4764,88.0106,88.027,41696.0
2018-03-07 12:00:00,107.73,107.86,107.47,107.63,92182.0,88.027,88.1332,87.8145,87.9452,92182.0
2018-03-07 12:10:00,107.64,107.64,107.17,107.32,95482.0,87.9534,87.9534,87.5694,87.6919,95482.0
2018-03-07 12:20:00,107.31,107.53,107.13,107.48,53184.0,87.6838,87.8635,87.5367,87.8227,53184.0
2018-03-07 12:30:00,107.5,107.5,107.2,107.27,61818.0,87.839,87.839,87.5939,87.6511,61818.0
2018-03-07 12:40:00,107.27,107.63,107.2,107.52,45501.0,87.6511,87.9452,87.5939,87.8554,45501.0
2018-03-07 12:50:00,107.53,107.74,107.47,107.68,26347.0,87.8635,88.0351,87.8145,87.9861,26347.0
2018-03-07 13:00:00,107.65,107.65,107.2,107.28,40583.0,87.9616,87.9616,87.5939,87.6593,40583.0
2018-03-07 13:10:00,107.3,107.48,107.19,107.48,40914.0,87.6756,87.8227,87.5857,87.8227,40914.0
2018-03-07 13:20:00,107.45,107.8,107.35,107.79,42167.0,87.7982,88.0842,87.7165,88.076,42167.0
2018-03-07 13:30:00,107.8,107.87,107.63,107.82,52094.0,88.0842,88.1414,87.9452,88.1005,52094.0
2018-03-07 13:40:00,107.84,107.97,107.75,107.86,43782.0,88.1168,88.2231,88.0433,88.1332,43782.0
2018-03-07 13:50:00,107.88,107.9,107.77,107.86,125540.0,88.1495,88.1659,88.0596,88.1332,125540.0
2018-03-07 14:00:00,107.89,108.07,107.78,108.07,34554.0,88.1577,88.3048,88.0678,88.3048,34554.0
2018-03-07 14:10:00,108.08,108.45,108.08,108.32,67490.0,88.3129,88.6153,88.3129,88.5091,67490.0
2018-03-07 14:20:00,108.31,108.47,108.21,108.25,42975.0,88.5009,88.6316,88.4192,88.4519,42975.0
2018-03-07 14:30:00,108.26,108.53,108.26,108.37,34793.0,88.46,88.6806,88.46,88.5499,34793.0
2018-03-07 14:40:00,108.38,108.45,108.24,108.28,51321.0,88.5581,88.6153,88.4437,88.4764,51321.0
2018-03-07 14:50:00,108.31,108.44,108.09,108.25,49617.0,88.5009,88.6071,88.3211,88.4519,49617.0
2018-03-07 15:00:00,108.25,108.78,108.23,108.66,77979.0,88.4519,88.8849,88.4355,88.7869,77979.0
2018-03-07 15:10:00,108.65,108.72,108.47,108.53,65402.0,88.7787,88.8359,88.6316,88.6806,65402.0
2018-03-07 15:20:00,108.54,108.62,108.4,108.61,60998.0,88.6888,88.7542,88.5744,88.746,60998.0
2018-03-07 15:30:00,108.62,108.78,108.6,108.64,61731.0,88.7542,88.8849,88.7378,88.7705,61731.0
2018-03-07 15:40:00,108.63,108.86,108.6,108.61,116957.0,88.7624,88.9503,88.7378,88.746,116957.0
2018-03-07 15:50:00,108.61,108.65,108.34,108.56,309061.0,88.746,88.7787,88.5254,88.7052,309061.0
2018-03-08 09:30:00,109.18,109.23,108.76,108.76,62593.0,89.2118,89.2526,88.8686,88.8686,62593.0
2018-03-08 09:40:00,108.72,108.92,108.66,108.83,39188.0,88.8359,88.9993,88.7869,88.9258,39188.0
2018-03-08 09:50:00,108.84,109.16,108.84,109.0,46569.0,88.9339,89.1954,88.9339,89.0647,46569.0
2018-03-08 10:00:00,108.95,109.24,108.95,109.06,73195.0,89.0238,89.2608,89.0238,89.1137,73195.0
2018-03-08 10:10:00,109.07,109.21,108.96,109.08,46787.0,89.1219,89.2363,89.032,89.1301,46787.0
2018-03-08 10:20:00,109.12,109.27,109.1,109.14,46359.0,89.1627,89.2853,89.1464,89.1791,46359.0
2018-03-08 10:30:00,109.12,109.19,108.59,108.6,33574.0,89.1627,89.2199,88.7297,88.7378,33574.0
2018-03-08 10:40:00,108.6,108.86,108.49,108.61,59532.0,88.7378,88.9503,88.648,88.746,59532.0
2018-03-08 10:50:00,108.61,108.7,108.51,108.67,37471.0,88.746,88.8196,88.6643,88.795,37471.0
2018-03-08 11:00:00,108.65,108.85,108.53,108.85,32809.0,88.7787,88.9421,88.6806,88.9421,32809.0
2018-03-08 11:10:00,108.85,108.96,108.71,108.87,59678.0,88.9421,89.032,88.8277,88.9585,59678.0
2018-03-08 11:20:00,108.87,108.89,108.64,108.69,47272.0,88.9585,88.9748,88.7705,88.8114,47272.0
2018-03-08 11:30:00,108.72,108.82,108.62,108.67,30873.0,88.8359,88.9176,88.7542,88.795,30873.0
2018-03-08 11:40:00,108.66,108.91,108.61,108.65,31037.0,88.7869,88.9911,88.746,88.7787,31037.0
2018-03-08 11:50:00,108.62,108.87,108.53,108.74,26981.0,88.7542,88.9585,88.6806,88.8522,26981.0
2018-03-08 12:00:00,108.75,108.81,108.45,108.47,50261.0,88.8604,88.9094,88.6153,88.6316,50261.0
2018-03-08 12:10:00,108.47,108.47,108.27,108.4,17732.0,88.6316,88.6316,88.4682,88.5744,17732.0
2018-03-08 12:20:00,108.41,108.66,108.41,108.59,20406.0,88.5826,88.7869,88.5826,88.7297,20406.0
2018-03-08 12:30:00,108.61,108.61,108.36,108.48,30485.0,88.746,88.746,88.5417,88.6398,30485.0
2018-03-08 12:40:00,108.48,108.8,108.44,108.79,29002.0,88.6398,88.9013,88.6071,88.8931,29002.0
2018-03-08 12:50:00,108.79,108.82,108.58,108.75,82612.0,88.8931,88.9176,88.7215,88.8604,82612.0
2018-03-08 13:00:00,108.76,108.83,108.69,108.83,22837.0,88.8686,88.9258,88.8114,88.9258,22837.0
2018-03-08 13:10:00,108.83,108.87,108.62,108.63,17130.0,88.9258,88.9585,88.7542,88.7624,17130.0
2018-03-08 13:20:00,108.6,108.67,108.37,108.63,62055.0,88.7378,88.795,88.5499,88.7624,62055.0
2018-03-08 13:30:00,108.62,108.74,108.56,108.65,150593.0,88.7542,88.8522,88.7052,88.7787,150593.0
2018-03-08 13:40:00,108.65,108.9,108.57,108.86,41749.0,88.7787,88.983,88.7133,88.9503,41749.0
2018-03-08 13:50:00,108.88,109.06,108.88,108.96,35228.0,88.9666,89.1137,88.9666,89.032,35228.0
2018-03-08 14:00:00,108.97,108.97,108.65,108.71,84480.0,89.0402,89.0402,88.7787,88.8277,84480.0
2018-03-08 14:10:00,108.7,108.89,108.69,108.84,23861.0,88.8196,88.9748,88.8114,88.9339,23861.0
2018-03-08 14:20:00,108.87,108.94,108.74,108.91,40968.0,88.9585,89.0157,88.8522,88.9911,40968.0
2018-03-08 14:30:00,108.94,108.94,108.63,108.9,62483.0,89.0157,89.0157,88.7624,88.983,62483.0
2018-03-08 14:40:00,108.9,109.02,108.8,108.93,41944.0,88.983,89.081,88.9013,89.0075,41944.0
2018-03-08 14:50:00,108.92,109.06,108.88,109.04,49979.0,88.9993,89.1137,88.9666,89.0974,49979.0
2018-03-08 15:00:00,109.04,109.42,109.03,109.3,70953.0,89.0974,89.4079,89.0892,89.3098,70953.0
2018-03-08 15:10:00,109.31,109.45,109.25,109.43,62308.0,89.318,89.4324,89.269,89.416,62308.0
2018-03-08 15:20:00,109.44,109.47,109.18,109.29,61801.0,89.4242,89.4487,89.2118,89.3016,61801.0
2018-03-08 15:30:00,109.29,109.32,109.03,109.16,97223.0,89.3016,89.3262,89.0892,89.1954,97223.0
2018-03-08 15:40:00,109.15,109.15,108.75,108.91,92283.0,89.1872,89.1872,88.8604,88.9911,92283.0
2018-03-08 15:50:00,108.91,109.49,108.91,109.49,366527.0,88.9911,89.4651,88.9911,89.4651,366527.0
2018-03-09 09:30:00,109.95,110.35,109.33,110.13,292880.0,89.8409,90.1678,89.3343,89.988,292880.0
2018-03-09 09:40:00,110.16,110.41,110.07,110.24,201974.0,90.0125,90.2168,89.939,90.0779,201974.0
2018-03-09 09:50:00,110.25,110.31,109.99,110.07,91543.0,90.0861,90.1351,89.8736,89.939,91543.0
2018-03-09 10:00:00,110.08,110.63,109.95,110.55,179752.0,89.9472,90.3966,89.8409,90.3312,179752.0
2018-03-09 10:10:00,110.58,110.8,110.41,110.78,171659.0,90.3557,90.5355,90.2168,90.5191,171659.0
2018-03-09 10:20:00,110.76,111.16,110.69,111.07,166791.0,90.5028,90.8296,90.4456,90.7561,166791.0
2018-03-09 10:30:00,111.07,111.24,110.74,111.1,253095.0,90.7561,90.895,90.4864,90.7806,253095.0
2018-03-09 10:40:00,111.1,111.17,110.74,110.74,94304.0,90.7806,90.8378,90.4864,90.4864,94304.0
2018-03-09 10:50:00,110.74,110.78,110.34,110.35,65970.0,90.4864,90.5191,90.1596,90.1678,65970.0
2018-03-09 11:00:00,110.34,110.38,110.22,110.34,116277.0,90.1596,90.1923,90.0616,90.1596,116277.0
2018-03-09 11:10:00,110.35,110.44,110.23,110.4,47912.0,90.1678,90.2413,90.0697,90.2086,47912.0
2018-03-09 11:20:00,110.42,110.46,110.12,110.25,55535.0,90.225,90.2577,89.9798,90.0861,55535.0
2018-03-09 11:30:00,110.25,110.41,110.22,110.33,40724.0,90.0861,90.2168,90.0616,90.1514,40724.0
2018-03-09 11:40:00,110.32,110.39,110.13,110.34,58905.0,90.1433,90.2005,89.988,90.1596,58905.0
2018-03-09 11:50:00,110.38,110.47,110.22,110.35,42053.0,90.1923,90.2658,90.0616,90.1678,42053.0
2018-03-09 12:00:00,110.38,110.78,110.38,110.77,43822.0,90.1923,90.5191,90.1923,90.511,43822.0
2018-03-09 12:10:00,110.75,111.02,110.73,111.01,83731.0,90.4946,90.7152,90.4783,90.7071,83731.0
2018-03-09 12:20:00,111.01,111.09,110.85,110.93,44593.0,90.7071,90.7724,90.5763,90.6417,44593.0
2018-03-09 12:30:00,110.93,111.05,110.8,110.86,55808.0,90.6417,90.7398,90.5355,90.5845,55808.0
2018-03-09 12:40:00,110.86,111.07,110.81,111.07,38949.0,90.5845,90.7561,90.5436,90.7561,38949.0
2018-03-09 12:50:00,111.09,111.12,111.0,111.04,22089.0,90.7724,90.797,90.6989,90.7316,22089.0
2018-03-09 13:00:00,111.03,111.16,110.99,111.09,29762.0,90.7234,90.8296,90.6907,90.7724,29762.0
2018-03-09 13:10:00,111.08,111.1,110.92,111.0,46272.0,90.7643,90.7806,90.6335,90.6989,46272.0
2018-03-09 13:20:00,110.98,111.04,110.9,111.02,29567.0,90.6826,90.7316,90.6172,90.7152,29567.0
2018-03-09 13:30:00,111.0,111.06,110.86,110.95,34619.0,90.6989,90.7479,90.5845,90.658,34619.0
2018-03-09 13:40:00,110.94,111.05,110.93,110.98,57102.0,90.6499,90.7398,90.6417,90.6826,57102.0
2018-03-09 13:50:00,110.98,111.03,110.92,111.01,40957.0,90.6826,90.7234,90.6335,90.7071,40957.0
2018-03-09 14:00:00,111.02,111.02,110.93,111.01,60787.0,90.7152,90.7152,90.6417,90.7071,60787.0
2018-03-09 14:10:00,111.02,111.28,111.0,111.27,115045.0,90.7152,90.9277,90.6989,90.9195,115045.0
2018-03-09 14:20:00,111.29,111.3,111.16,111.27,58165.0,90.9359,90.944,90.8296,90.9195,58165.0
2018-03-09 14:30:00,111.26,111.26,110.94,111.01,75550.0,90.9113,90.9113,90.6499,90.7071,75550.0
2018-03-09 14:40:00,111.03,111.1,110.93,111.1,42172.0,90.7234,90.7806,90.6417,90.7806,42172.0
2018-03-09 14:50:00,111.1,111.16,110.95,111.01,55917.0,90.7806,90.8296,90.658,90.7071,55917.0
2018-03-09 15:00:00,111.01,111.12,110.93,111.03,82831.0,90.7071,90.797,90.6417,90.7234,82831.0
2018-03-09 15:10:00,111.02,111.26,111.01,111.19,65540.0,90.7152,90.9113,90.7071,90.8541,65540.0
2018-03-09 15:20:00,111.19,111.51,111.18,111.5,98329.0,90.8541,91.1156,90.846,91.1075,98329.0
2018-03-09 15:30:00,111.49,111.61,111.42,111.43,105029.0,91.0993,91.1973,91.0421,91.0503,105029.0
2018-03-09 15:40:00,111.43,111.43,111.21,111.33,163925.0,91.0503,91.0503,90.8705,90.9685,163925.0
2018-03-09 15:50:00,111.34,111.59,111.34,111.52,355178.0,90.9767,91.181,90.9767,91.1238,355178.0
2018-03-12 09:30:00,112.04,113.0,112.04,112.49,307539.0,91.5487,92.3331,91.5487,91.9164,307539.0
2018-03-12 09:40:00,112.51,112.53,112.03,112.03,107371.0,91.9327,91.9491,91.5405,91.5405,107371.0
2018-03-12 09:50:00,112.08,112.1,111.71,111.89,74148.0,91.5814,91.5977,91.279,91.4261,74148.0
2018-03-12 10:00:00,111.92,112.26,111.77,112.03,62268.0,91.4506,91.7285,91.3281,91.5405,62268.0
2018-03-12 10:10:00,112.03,112.12,111.73,111.82,112853.0,91.5405,91.6141,91.2954,91.3689,112853.0
2018-03-12 10:20:00,111.81,112.1,111.77,112.01,111247.0,91.3608,91.5977,91.3281,91.5242,111247.0
2018-03-12 10:30:00,111.99,112.12,111.91,112.02,73400.0,91.5078,91.6141,91.4425,91.5323,73400.0
2018-03-12 10:40:00,112.0,112.05,111.9,112.0,70516.0,91.516,91.5569,91.4343,91.516,70516.0
2018-03-12 10:50:00,112.0,112.02,111.66,111.87,90894.0,91.516,91.5323,91.2382,91.4098,90894.0
2018-03-12 11:00:00,111.9,111.99,111.77,111.8,51765.0,91.4343,91.5078,91.3281,91.3526,51765.0
2018-03-12 11:10:00,111.78,111.81,111.48,111.7,71873.0,91.3362,91.3608,91.0911,91.2709,71873.0
2018-03-12 11:20:00,111.69,111.7,111.46,111.58,37657.0,91.2627,91.2709,91.0748,91.1728,37657.0
2018-03-12 11:30:00,111.6,111.89,111.56,111.88,57393.0,91.1892,91.4261,91.1565,91.418,57393.0
2018-03-12 11:40:00,111.91,111.96,111.75,111.83,46849.0,91.4425,91.4833,91.3117,91.3771,46849.0
2018-03-12 11:50:00,111.83,111.84,111.65,111.76,42976.0,91.3771,91.3853,91.23,91.3199,42976.0
2018-03-12 12:00:00,111.76,111.99,111.76,111.99,52142.0,91.3199,91.5078,91.3199,91.5078,52142.0
2018-03-12 12:10:00,111.98,111.98,111.87,111.9,57717.0,91.4997,91.4997,91.4098,91.4343,57717.0
2018-03-12 12:20:00,111.89,111.93,111.7,111.91,60235.0,91.4261,91.4588,91.2709,91.4425,60235.0
2018-03-12 12:30:00,111.88,111.92,111.74,111.84,37371.0,91.418,91.4506,91.3036,91.3853,37371.0
2018-03-12 12:40:00,111.84,112.0,111.82,111.91,19020.0,91.3853,91.516,91.3689,91.4425,19020.0
2018-03-12 12:50:00,111.91,112.03,111.9,112.01,39608.0,91.4425,91.5405,91.4343,91.5242,39608.0
2018-03-12 13:00:00,112.01,112.25,111.95,112.23,25283.0,91.5242,91.7203,91.4751,91.7039,25283.0
2018-03-12 13:10:00,112.25,112.28,112.04,112.12,54383.0,91.7203,91.7448,91.5487,91.6141,54383.0
2018-03-12 13:20:00,112.12,112.25,112.05,112.09,38223.0,91.6141,91.7203,91.5569,91.5895,38223.0
2018-03-12 13:30:00,112.09,112.15,112.01,112.12,37481.0,91.5895,91.6386,91.5242,91.6141,37481.0
2018-03-12 13:40:00,112.14,112.17,111.94,112.09,49460.0,91.6304,91.6549,91.467,91.5895,49460.0
2018-03-12 13:50:00,112.09,112.12,111.75,111.76,47771.0,91.5895,91.6141,91.3117,91.3199,47771.0
2018-03-12 14:00:00,111.75,112.0,111.75,111.83,56887.0,91.3117,91.516,91.3117,91.3771,56887.0
2018-03-12 14:10:00,111.79,111.83,111.72,111.81,33159.0,91.3444,91.3771,91.2872,91.3608,33159.0
2018-03-12 14:20:00,111.82,111.91,111.75,111.78,36067.0,91.3689,91.4425,91.3117,91.3362,36067.0
2018-03-12 14:30:00,111.78,111.9,111.71,111.9,39725.0,91.3362,91.4343,91.279,91.4343,39725.0
2018-03-12 14:40:00,111.89,111.89,111.69,111.76,51707.0,91.4261,91.4261,91.2627,91.3199,51707.0
2018-03-12 14:50:00,111.76,111.89,111.73,111.8,26131.0,91.3199,91.4261,91.2954,91.3526,26131.0
2018-03-12 15:00:00,111.8,112.03,111.79,111.94,42630.0,91.3526,91.5405,91.3444,91.467,42630.0
2018-03-12 15:10:00,111.93,112.04,111.86,112.0,33079.0,91.4588,91.5487,91.4016,91.516,33079.0
2018-03-12 15:20:00,111.99,112.05,111.8,111.91,152285.0,91.5078,91.5569,91.3526,91.4425,152285.0
2018-03-12 15:30:00,111.91,112.08,111.88,112.02,61489.0,91.4425,91.5814,91.418,91.5323,61489.0
2018-03-12 15:40:00,112.03,112.06,111.97,112.01,156272.0,91.5405,91.565,91.4915,91.5242,156272.0
2018-03-12 15:50:00,112.0,112.01,111.61,111.63,428742.0,91.516,91.5242,91.1973,91.2137,428742.0
2018-03-13 09:30:00,112.49,112.93,112.25,112.91,164061.0,91.9164,92.2759,91.7203,92.2596,164061.0
2018-03-13 09:40:00,112.95,113.24,112.88,113.19,240139.0,92.2923,92.5292,92.2351,92.4884,240139.0
2018-03-13 09:50:00,113.2,113.4,113.08,113.28,90593.0,92.4965,92.66,92.3985,92.5619,90593.0
2018-03-13 10:00:00,113.29,113.29,113.08,113.13,79382.0,92.5701,92.5701,92.3985,92.4393,79382.0
2018-03-13 10:10:00,113.15,113.4,113.13,113.25,68964.0,92.4557,92.66,92.4393,92.5374,68964.0
2018-03-13 10:20:00,113.24,113.55,113.19,113.28,131718.0,92.5292,92.7825,92.4884,92.5619,131718.0
2018-03-13 10:30:00,113.27,113.28,112.81,112.88,167722.0,92.5537,92.5619,92.1779,92.2351,167722.0
2018-03-13 10:40:00,112.88,113.11,112.86,112.86,72643.0,92.2351,92.423,92.2187,92.2187,72643.0
2018-03-13 10:50:00,112.86,112.97,112.69,112.91,81452.0,92.2187,92.3086,92.0798,92.2596,81452.0
2018-03-13 11:00:00,112.92,112.94,112.27,112.27,88546.0,92.2677,92.2841,91.7366,91.7366,88546.0
2018-03-13 11:10:00,112.29,112.56,112.16,112.33,78133.0,91.753,91.9736,91.6467,91.7857,78133.0
2018-03-13 11:20:00,112.32,112.44,112.12,112.2,58072.0,91.7775,91.8755,91.6141,91.6794,58072.0
2018-03-13 11:30:00,112.21,112.39,112.06,112.37,70660.0,91.6876,91.8347,91.565,91.8183,70660.0
2018-03-13 11:40:00,112.39,112.61,112.37,112.5,79684.0,91.8347,92.0144,91.8183,91.9246,79684.0
2018-03-13 11:50:00,112.5,112.53,112.3,112.35,58991.0,91.9246,91.9491,91.7611,91.802,58991.0
2018-03-13 12:00:00,112.36,112.37,111.62,111.88,91210.0,91.8102,91.8183,91.2055,91.418,91210.0
2018-03-13 12:10:00,111.9,112.09,111.6,112.06,143674.0,91.4343,91.5895,91.1892,91.565,143674.0
2018-03-13 12:20:00,112.09,112.18,111.96,112.18,70873.0,91.5895,91.6631,91.4833,91.6631,70873.0
2018-03-13 12:30:00,112.19,112.41,112.19,112.36,46512.0,91.6713,91.851,91.6713,91.8102,46512.0
2018-03-13 12:40:00,112.37,112.37,112.03,112.29,43424.0,91.8183,91.8183,91.5405,91.753,43424.0
2018-03-13 12:50:00,112.29,112.5,112.29,112.43,54368.0,91.753,91.9246,91.753,91.8674,54368.0
2018-03-13 13:00:00,112.43,112.59,112.15,112.18,69468.0,91.8674,91.9981,91.6386,91.6631,69468.0
2018-03-13 13:10:00,112.22,112.3,112.01,112.05,51982.0,91.6958,91.7611,91.5242,91.5569,51982.0
2018-03-13 13:20:00,112.04,112.09,111.85,111.95,31311.0,91.5487,91.5895,91.3934,91.4751,31311.0
2018-03-13 13:30:00,111.95,112.08,111.9,111.97,42490.0,91.4751,91.5814,91.4343,91.4915,42490.0
2018-03-13 13:40:00,111.97,112.01,111.57,111.64,48682.0,91.4915,91.5242,91.1646,91.2218,48682.0
2018-03-13 13:50:00,111.63,111.7,111.46,111.49,76719.0,91.2137,91.2709,91.0748,91.0993,76719.0
2018-03-13 14:00:00,111.48,111.6,111.34,111.35,55187.0,91.0911,91.1892,90.9767,90.9849,55187.0
2018-03-13 14:10:00,111.33,111.41,111.08,111.31,66560.0,90.9685,91.0339,90.7643,90.9522,66560.0
2018-03-13 14:20:00,111.33,111.34,110.98,111.01,91462.0,90.9685,90.9767,90.6826,90.7071,91462.0
2018-03-13 14:30:00,111.01,111.37,111.0,111.2,73839.0,90.7071,91.0012,90.6989,90.8623,73839.0
2018-03-13 14:40:00,111.2,111.22,110.82,110.82,71614.0,90.8623,90.8787,90.5518,90.5518,71614.0
2018-03-13 14:50:00,110.84,110.93,110.62,110.71,142583.0,90.5682,90.6417,90.3884,90.4619,142583.0
2018-03-13 15:00:00,110.71,110.89,110.43,110.59,168015.0,90.4619,90.609,90.2331,90.3639,168015.0
2018-03-13 15:10:00,110.63,110.73,110.37,110.52,106154.0,90.3966,90.4783,90.1841,90.3067,106154.0
2018-03-13 15:20:00,110.51,110.6,110.2,110.31,104744.0,90.2985,90.3721,90.0452,90.1351,104744.0
2018-03-13 15:30:00,110.32,110.41,110.09,110.21,214218.0,90.1433,90.2168,89.9553,90.0534,214218.0
2018-03-13 15:40:00,110.2,110.52,110.12,110.31,166443.0,90.0452,90.3067,89.9798,90.1351,166443.0
2018-03-13 15:50:00,110.32,110.76,110.13,110.59,535844.0,90.1433,90.5028,89.988,90.3639,535844.0
2018-03-14 09:30:00,111.21,111.7,110.26,110.31,117122.0,90.8705,91.2709,90.0942,90.1351,117122.0
2018-03-14 09:40:00,110.25,110.77,110.05,110.09,60335.0,90.0861,90.511,89.9226,89.9553,60335.0
2018-03-14 09:50:00,110.11,110.38,110.06,110.33,94151.0,89.9717,90.1923,89.9308,90.1514,94151.0
2018-03-14 10:00:00,110.32,110.77,110.32,110.51,32582.0,90.1433,90.511,90.1433,90.2985,32582.0
2018-03-14 10:10:00,110.48,110.52,110.06,110.11,35841.0,90.274,90.3067,89.9308,89.9717,35841.0
2018-03-14 10:20:00,110.15,110.4,110.05,110.29,39825.0,90.0044,90.2086,89.9226,90.1188,39825.0
2018-03-14 10:30:00,110.3,110.46,110.04,110.06,34529.0,90.1269,90.2577,89.9145,89.9308,34529.0
2018-03-14 10:40:00,110.06,110.32,110.04,110.22,31316.0,89.9308,90.1433,89.9145,90.0616,31316.0
2018-03-14 10:50:00,110.24,110.35,110.14,110.28,43586.0,90.0779,90.1678,89.9962,90.1106,43586.0
2018-03-14 11:00:00,110.28,110.37,109.96,110.17,79356.0,90.1106,90.1841,89.8491,90.0207,79356.0
2018-03-14 11:10:00,110.15,110.24,109.91,109.98,23805.0,90.0044,90.0779,89.8083,89.8654,23805.0
2018-03-14 11:20:00,109.94,110.11,109.65,110.01,37284.0,89.8328,89.9717,89.5958,89.89,37284.0
2018-03-14 11:30:00,110.01,110.02,109.32,109.42,69242.0,89.89,89.8981,89.3262,89.4079,69242.0
2018-03-14 11:40:00,109.39,109.66,109.32,109.41,49204.0,89.3834,89.604,89.3262,89.3997,49204.0
2018-03-14 11:50:00,109.42,109.6,109.37,109.41,42177.0,89.4079,89.5549,89.367,89.3997,42177.0
2018-03-14 12:00:00,109.46,109.53,109.25,109.25,31450.0,89.4406,89.4978,89.269,89.269,31450.0
2018-03-14 12:10:00,109.26,109.65,109.22,109.63,42706.0,89.2771,89.5958,89.2444,89.5795,42706.0
2018-03-14 12:20:00,109.61,109.85,109.5,109.76,26757.0,89.5631,89.7592,89.4732,89.6857,26757.0
2018-03-14 12:30:00,109.78,109.99,109.75,109.82,34812.0,89.702,89.8736,89.6775,89.7347,34812.0
2018-03-14 12:40:00,109.84,109.9,109.53,109.61,46205.0,89.7511,89.8001,89.4978,89.5631,46205.0
2018-03-14 12:50:00,109.56,109.58,109.28,109.41,65536.0,89.5223,89.5386,89.2935,89.3997,65536.0
2018-03-14 13:00:00,109.41,109.41,109.17,109.35,48094.0,89.3997,89.3997,89.2036,89.3507,48094.0
2018-03-14 13:10:00,109.35,109.58,109.27,109.58,36972.0,89.3507,89.5386,89.2853,89.5386,36972.0
2018-03-14 13:20:00,109.57,109.85,109.57,109.71,33151.0,89.5304,89.7592,89.5304,89.6448,33151.0
2018-03-14 13:30:00,109.74,110.06,109.69,110.06,35634.0,89.6693,89.9308,89.6285,89.9308,35634.0
2018-03-14 13:40:00,110.03,110.22,109.99,110.18,38864.0,89.9063,90.0616,89.8736,90.0289,38864.0
2018-03-14 13:50:00,110.2,110.3,110.05,110.07,57017.0,90.0452,90.1269,89.9226,89.939,57017.0
2018-03-14 14:00:00,110.1,110.21,109.94,110.16,46907.0,89.9635,90.0534,89.8328,90.0125,46907.0
2018-03-14 14:10:00,110.16,110.18,109.88,109.9,29229.0,90.0125,90.0289,89.7837,89.8001,29229.0
2018-03-14 14:20:00,109.86,110.05,109.85,110.04,24485.0,89.7674,89.9226,89.7592,89.9145,24485.0
2018-03-14 14:30:00,110.03,110.11,109.55,109.68,59223.0,89.9063,89.9717,89.5141,89.6203,59223.0
2018-03-14 14:40:00,109.63,109.75,109.39,109.6,41606.0,89.5795,89.6775,89.3834,89.5549,41606.0
2018-03-14 14:50:00,109.61,109.86,109.51,109.8,34587.0,89.5631,89.7674,89.4814,89.7184,34587.0
2018-03-14 15:00:00,109.81,109.81,109.53,109.57,37478.0,89.7265,89.7265,89.4978,89.5304,37478.0
2018-03-14 15:10:00,109.56,109.72,109.3,109.55,61662.0,89.5223,89.653,89.3098,89.5141,61662.0
2018-03-14 15:20:00,109.59,109.72,109.45,109.52,48793.0,89.5468,89.653,89.4324,89.4896,48793.0
2018-03-14 15:30:00,109.53,109.67,109.51,109.62,69717.0,89.4978,89.6121,89.4814,89.5713,69717.0
2018-03-14 15:40:00,109.63,109.93,109.46,109.93,106547.0,89.5795,89.8246,89.4406,89.8246,106547.0
2018-03-14 15:50:00,109.94,110.02,109.77,110.0,349461.0,89.8328,89.8981,89.6939,89.8818,349461.0
2018-03-15 09:30:00,109.94,110.54,109.94,110.01,128942.0,89.8328,90.323,89.8328,89.89,128942.0
2018-03-15 09:40:00,110.01,110.11,109.88,110.04,58204.0,89.89,89.9717,89.7837,89.9145,58204.0
2018-03-15 09:50:00,110.06,110.21,109.99,110.04,64899.0,89.9308,90.0534,89.8736,89.9145,64899.0
2018-03-15 10:00:00,110.06,110.3,109.96,110.28,88787.0,89.9308,90.1269,89.8491,90.1106,88787.0
2018-03-15 10:10:00,110.3,110.44,110.28,110.39,44488.0,90.1269,90.2413,90.1106,90.2005,44488.0
2018-03-15 10:20:00,110.39,110.66,110.35,110.64,31627.0,90.2005,90.4211,90.1678,90.4047,31627.0
2018-03-15 10:30:00,110.66,110.8,110.35,110.39,49336.0,90.4211,90.5355,90.1678,90.2005,49336.0
2018-03-15 10:40:00,110.41,110.62,110.34,110.56,35800.0,90.2168,90.3884,90.1596,90.3394,35800.0
2018-03-15 10:50:00,110.57,110.68,110.41,110.54,49483.0,90.3475,90.4374,90.2168,90.323,49483.0
2018-03-15 11:00:00,110.57,110.87,110.55,110.83,126327.0,90.3475,90.5927,90.3312,90.56,126327.0
2018-03-15 11:10:00,110.83,110.91,110.7,110.72,51819.0,90.56,90.6254,90.4538,90.4701,51819.0
2018-03-15 11:20:00,110.72,110.87,110.66,110.73,35172.0,90.4701,90.5927,90.4211,90.4783,35172.0
2018-03-15 11:30:00,110.75,110.76,110.43,110.59,81181.0,90.4946,90.5028,90.2331,90.3639,81181.0
2018-03-15 11:40:00,110.6,110.67,110.4,110.45,64472.0,90.3721,90.4293,90.2086,90.2495,64472.0
2018-03-15 11:50:00,110.44,110.51,110.33,110.49,66211.0,90.2413,90.2985,90.1514,90.2822,66211.0
2018-03-15 12:00:00,110.5,110.51,110.37,110.44,54157.0,90.2903,90.2985,90.1841,90.2413,54157.0
2018-03-15 12:10:00,110.44,110.45,110.08,110.13,76802.0,90.2413,90.2495,89.9472,89.988,76802.0
2018-03-15 12:20:00,110.13,110.2,110.09,110.11,57883.0,89.988,90.0452,89.9553,89.9717,57883.0
2018-03-15 12:30:00,110.13,110.15,109.89,109.94,72313.0,89.988,90.0044,89.7919,89.8328,72313.0
2018-03-15 12:40:00,109.91,110.04,109.89,109.9,56922.0,89.8083,89.9145,89.7919,89.8001,56922.0
2018-03-15 12:50:00,109.9,110.03,109.87,110.0,44696.0,89.8001,89.9063,89.7756,89.8818,44696.0
2018-03-15 13:00:00,110.0,110.09,109.97,110.05,41288.0,89.8818,89.9553,89.8573,89.9226,41288.0
2018-03-15 13:10:00,110.04,110.11,109.94,110.03,67370.0,89.9145,89.9717,89.8328,89.9063,67370.0
2018-03-15 13:20:00,110.03,110.07,109.87,110.06,54029.0,89.9063,89.939,89.7756,89.9308,54029.0
2018-03-15 13:30:00,110.04,110.12,109.86,109.88,35157.0,89.9145,89.9798,89.7674,89.7837,35157.0
2018-03-15 13:40:00,109.87,109.87,109.55,109.62,60788.0,89.7756,89.7756,89.5141,89.5713,60788.0
2018-03-15 13:50:00,109.63,109.71,109.31,109.34,44788.0,89.5795,89.6448,89.318,89.3425,44788.0
2018-03-15 14:00:00,109.33,109.75,109.27,109.69,75003.0,89.3343,89.6775,89.2853,89.6285,75003.0
2018-03-15 14:10:00,109.7,109.92,109.6,109.88,50888.0,89.6367,89.8164,89.5549,89.7837,50888.0
2018-03-15 14:20:00,109.86,109.94,109.71,109.77,51482.0,89.7674,89.8328,89.6448,89.6939,51482.0
2018-03-15 14:30:00,109.78,109.88,109.71,109.76,55839.0,89.702,89.7837,89.6448,89.6857,55839.0
2018-03-15 14:40:00,109.77,109.89,109.59,109.59,67121.0,89.6939,89.7919,89.5468,89.5468,67121.0
2018-03-15 14:50:00,109.61,109.92,109.56,109.92,54012.0,89.5631,89.8164,89.5223,89.8164,54012.0
2018-03-15 15:00:00,109.91,110.0,109.82,109.89,53203.0,89.8083,89.8818,89.7347,89.7919,53203.0
2018-03-15 15:10:00,109.9,110.01,109.87,109.96,57862.0,89.8001,89.89,89.7756,89.8491,57862.0
2018-03-15 15:20:00,109.98,110.03,109.89,110.02,64513.0,89.8654,89.9063,89.7919,89.8981,64513.0
2018-03-15 15:30:00,110.01,110.04,109.86,109.86,76153.0,89.89,89.9145,89.7674,89.7674,76153.0
2018-03-15 15:40:00,109.88,110.02,109.83,110.02,108449.0,89.7837,89.8981,89.7429,89.8981,108449.0
2018-03-15 15:50:00,110.02,110.02,109.71,109.74,291657.0,89.8981,89.8981,89.6448,89.6693,291657.0
2018-03-16 09:30:00,110.12,110.74,109.8,109.9,927223.0,89.9798,90.4864,89.7184,89.8001,927223.0
2018-03-16 09:40:00,109.87,109.98,109.7,109.7,41472.0,89.7756,89.8654,89.6367,89.6367,41472.0
2018-03-16 09:50:00,109.73,110.19,109.68,110.14,92109.0,89.6612,90.037,89.6203,89.9962,92109.0
2018-03-16 10:00:00,110.18,110.41,110.12,110.23,58294.0,90.0289,90.2168,89.9798,90.0697,58294.0
2018-03-16 10:10:00,110.21,110.59,110.07,110.55,91580.0,90.0534,90.3639,89.939,90.3312,91580.0
2018-03-16 10:20:00,110.54,110.66,110.44,110.54,80856.0,90.323,90.4211,90.2413,90.323,80856.0
2018-03-16 10:30:00,110.54,110.63,110.37,110.41,52792.0,90.323,90.3966,90.1841,90.2168,52792.0
2018-03-16 10:40:00,110.42,110.43,110.24,110.32,89090.0,90.225,90.2331,90.0779,90.1433,89090.0
2018-03-16 10:50:00,110.33,110.36,110.27,110.34,83909.0,90.1514,90.1759,90.1024,90.1596,83909.0
2018-03-16 11:00:00,110.34,110.44,110.32,110.34,79489.0,90.1596,90.2413,90.1433,90.1596,79489.0
2018-03-16 11:10:00,110.34,110.36,110.17,110.21,48613.0,90.1596,90.1759,90.0207,90.0534,48613.0
2018-03-16 11:20:00,110.2,110.27,110.02,110.17,63322.0,90.0452,90.1024,89.8981,90.0207,63322.0
2018-03-16 11:30:00,110.17,110.2,110.07,110.14,66820.0,90.0207,90.0452,89.939,89.9962,66820.0
2018-03-16 11:40:00,110.14,110.16,109.95,109.99,44244.0,89.9962,90.0125,89.8409,89.8736,44244.0
2018-03-16 11:50:00,110.0,110.04,109.62,109.65,37888.0,89.8818,89.9145,89.5713,89.5958,37888.0
2018-03-16 12:00:00,109.67,109.71,109.51,109.68,64570.0,89.6121,89.6448,89.4814,89.6203,64570.0
2018-03-16 12:10:00,109.69,109.86,109.59,109.8,56774.0,89.6285,89.7674,89.5468,89.7184,56774.0
2018-03-16 12:20:00,109.8,109.86,109.67,109.75,34097.0,89.7184,89.7674,89.6121,89.6775,34097.0
2018-03-16 12:30:00,109.75,109.81,109.64,109.71,53154.0,89.6775,89.7265,89.5876,89.6448,53154.0
2018-03-16 12:40:00,109.7,109.81,109.67,109.81,65433.0,89.6367,89.7265,89.6121,89.7265,65433.0
2018-03-16 12:50:00,109.84,110.05,109.82,110.05,41188.0,89.7511,89.9226,89.7347,89.9226,41188.0
2018-03-16 13:00:00,110.05,110.09,109.92,110.01,43916.0,89.9226,89.9553,89.8164,89.89,43916.0
2018-03-16 13:10:00,110.01,110.07,109.91,109.96,38807.0,89.89,89.939,89.8083,89.8491,38807.0
2018-03-16 13:20:00,109.96,109.97,109.86,109.91,34368.0,89.8491,89.8573,89.7674,89.8083,34368.0
2018-03-16 13:30:00,109.91,110.09,109.91,110.01,51675.0,89.8083,89.9553,89.8083,89.89,51675.0
2018-03-16 13:40:00,110.0,110.04,109.75,109.82,40253.0,89.8818,89.9145,89.6775,89.7347,40253.0
2018-03-16 13:50:00,109.83,109.88,109.8,109.86,39821.0,89.7429,89.7837,89.7184,89.7674,39821.0
2018-03-16 14:00:00,109.87,110.03,109.82,110.01,63191.0,89.7756,89.9063,89.7347,89.89,63191.0
2018-03-16 14:10:00,110.01,110.08,109.97,110.03,46608.0,89.89,89.9472,89.8573,89.9063,46608.0
2018-03-16 14:20:00,110.03,110.14,109.99,110.03,36341.0,89.9063,89.9962,89.8736,89.9063,36341.0
2018-03-16 14:30:00,110.01,110.06,109.97,110.0,44907.0,89.89,89.9308,89.8573,89.8818,44907.0
2018-03-16 14:40:00,109.99,110.0,109.95,109.97,32283.0,89.8736,89.8818,89.8409,89.8573,32283.0
2018-03-16 14:50:00,109.97,110.03,109.96,109.99,38291.0,89.8573,89.9063,89.8491,89.8736,38291.0
2018-03-16 15:00:00,109.99,110.05,109.94,109.99,43551.0,89.8736,89.9226,89.8328,89.8736,43551.0
2018-03-16 15:10:00,110.0,110.01,109.94,109.95,36579.0,89.8818,89.89,89.8328,89.8409,36579.0
2018-03-16 15:20:00,109.95,110.01,109.94,109.98,56998.0,89.8409,89.89,89.8328,89.8654,56998.0
2018-03-16 15:30:00,110.01,110.27,110.0,110.24,101990.0,89.89,90.1024,89.8818,90.0779,101990.0
2018-03-16 15:40:00,110.25,110.29,110.14,110.22,126616.0,90.0861,90.1188,89.9962,90.0616,126616.0
2018-03-16 15:50:00,110.22,110.43,109.86,109.89,764621.0,90.0616,90.2331,89.7674,89.7919,764621.0
2018-03-19 09:30:00,109.32,109.38,107.92,108.17,204775.0,89.3262,89.3752,88.1822,88.3865,204775.0
2018-03-19 09:40:00,108.18,108.25,107.89,108.21,70599.0,88.3947,88.4519,88.1577,88.4192,70599.0
2018-03-19 09:50:00,108.21,108.26,107.66,107.7,100460.0,88.4192,88.46,87.9698,88.0024,100460.0
2018-03-19 10:00:00,107.69,107.75,107.42,107.65,144541.0,87.9943,88.0433,87.7737,87.9616,144541.0
2018-03-19 10:10:00,107.66,107.72,107.26,107.51,111340.0,87.9698,88.0188,87.6429,87.8472,111340.0
2018-03-19 10:20:00,107.55,107.6,107.33,107.47,59718.0,87.8799,87.9207,87.7001,87.8145,59718.0
2018-03-19 10:30:00,107.48,107.63,107.34,107.34,52228.0,87.8227,87.9452,87.7083,87.7083,52228.0
2018-03-19 10:40:00,107.37,107.39,106.93,107.02,180584.0,87.7328,87.7491,87.3733,87.4468,180584.0
2018-03-19 10:50:00,107.03,107.09,106.77,106.93,111561.0,87.455,87.504,87.2425,87.3733,111561.0
2018-03-19 11:00:00,106.9,107.02,106.84,106.91,62155.0,87.3488,87.4468,87.2997,87.3569,62155.0
2018-03-19 11:10:00,106.91,107.0,106.38,106.51,87619.0,87.3569,87.4305,86.9239,87.0301,87619.0
2018-03-19 11:20:00,106.5,106.8,106.45,106.75,47681.0,87.0219,87.267,86.9811,87.2262,47681.0
2018-03-19 11:30:00,106.76,106.77,106.51,106.51,61900.0,87.2344,87.2425,87.0301,87.0301,61900.0
2018-03-19 11:40:00,106.5,106.62,106.35,106.48,72004.0,87.0219,87.12,86.8993,87.0056,72004.0
2018-03-19 11:50:00,106.48,106.56,105.95,106.07,88919.0,87.0056,87.0709,86.5725,86.6706,88919.0
2018-03-19 12:00:00,106.08,106.45,105.99,106.34,63623.0,86.6787,86.9811,86.6052,86.8912,63623.0
2018-03-19 12:10:00,106.32,106.41,106.04,106.29,60128.0,86.8748,86.9484,86.646,86.8503,60128.0
2018-03-19 12:20:00,106.27,106.61,106.25,106.55,105828.0,86.834,87.1118,86.8176,87.0628,105828.0
2018-03-19 12:30:00,106.53,106.6,106.43,106.47,77566.0,87.0464,87.1036,86.9647,86.9974,77566.0
2018-03-19 12:40:00,106.47,106.5,106.09,106.22,64547.0,86.9974,87.0219,86.6869,86.7931,64547.0
2018-03-19 12:50:00,106.2,106.83,106.16,106.71,47285.0,86.7768,87.2916,86.7441,87.1935,47285.0
2018-03-19 13:00:00,106.71,106.8,106.19,106.22,62754.0,87.1935,87.267,86.7686,86.7931,62754.0
2018-03-19 13:10:00,106.25,106.73,106.21,106.7,174411.0,86.8176,87.2099,86.785,87.1853,174411.0
2018-03-19 13:20:00,106.7,106.83,106.5,106.78,90489.0,87.1853,87.2916,87.0219,87.2507,90489.0
2018-03-19 13:30:00,106.78,107.01,106.7,107.01,88177.0,87.2507,87.4386,87.1853,87.4386,88177.0
2018-03-19 13:40:00,107.01,107.25,106.92,107.16,136171.0,87.4386,87.6347,87.3651,87.5612,136171.0
2018-03-19 13:50:00,107.14,107.33,106.96,107.33,84598.0,87.5449,87.7001,87.3978,87.7001,84598.0
2018-03-19 14:00:00,107.3,107.51,107.27,107.29,42971.0,87.6756,87.8472,87.6511,87.6674,42971.0
2018-03-19 14:10:00,107.3,107.51,107.27,107.37,53598.0,87.6756,87.8472,87.6511,87.7328,53598.0
2018-03-19 14:20:00,107.38,107.42,107.24,107.37,71902.0,87.741,87.7737,87.6266,87.7328,71902.0
2018-03-19 14:30:00,107.36,107.38,107.06,107.17,125702.0,87.7246,87.741,87.4795,87.5694,125702.0
2018-03-19 14:40:00,107.16,107.49,107.0,107.41,44040.0,87.5612,87.8309,87.4305,87.7655,44040.0
2018-03-19 14:50:00,107.41,107.65,107.33,107.56,58256.0,87.7655,87.9616,87.7001,87.888,58256.0
2018-03-19 15:00:00,107.57,107.59,107.34,107.4,68215.0,87.8962,87.9126,87.7083,87.7573,68215.0
2018-03-19 15:10:00,107.42,107.8,107.39,107.76,102595.0,87.7737,88.0842,87.7491,88.0515,102595.0
2018-03-19 15:20:00,107.78,107.86,107.65,107.66,108191.0,88.0678,88.1332,87.9616,87.9698,108191.0
2018-03-19 15:30:00,107.66,107.71,107.46,107.69,126876.0,87.9698,88.0106,87.8063,87.9943,126876.0
2018-03-19 15:40:00,107.68,107.97,107.58,107.9,151755.0,87.9861,88.2231,87.9044,88.1659,151755.0
2018-03-19 15:50:00,107.87,108.04,107.62,107.88,638146.0,88.1414,88.2803,87.9371,88.1495,638146.0
2018-03-20 09:30:00,108.27,108.88,108.27,108.59,124198.0,88.4682,88.9666,88.4682,88.7297,124198.0
2018-03-20 09:40:00,108.69,109.27,108.68,109.02,92959.0,88.8114,89.2853,88.8032,89.081,92959.0
2018-03-20 09:50:00,109.0,109.08,108.71,108.82,122668.0,89.0647,89.1301,88.8277,88.9176,122668.0
2018-03-20 10:00:00,108.82,108.9,108.56,108.66,98374.0,88.9176,88.983,88.7052,88.7869,98374.0
2018-03-20 10:10:00,108.65,108.81,108.49,108.77,95970.0,88.7787,88.9094,88.648,88.8767,95970.0
2018-03-20 10:20:00,108.78,109.19,108.78,109.07,56972.0,88.8849,89.2199,88.8849,89.1219,56972.0
2018-03-20 10:30:00,109.06,109.3,109.04,109.2,74216.0,89.1137,89.3098,89.0974,89.2281,74216.0
2018-03-20 10:40:00,109.25,109.28,109.06,109.07,47637.0,89.269,89.2935,89.1137,89.1219,47637.0
2018-03-20 10:50:00,109.07,109.42,109.0,109.39,39172.0,89.1219,89.4079,89.0647,89.3834,39172.0
2018-03-20 11:00:00,109.4,109.4,109.05,109.11,34782.0,89.3915,89.3915,89.1055,89.1546,34782.0
2018-03-20 11:10:00,109.13,109.24,109.05,109.14,26767.0,89.1709,89.2608,89.1055,89.1791,26767.0
2018-03-20 11:20:00,109.12,109.4,109.09,109.33,32144.0,89.1627,89.3915,89.1382,89.3343,32144.0
2018-03-20 11:30:00,109.36,109.4,109.1,109.33,32244.0,89.3588,89.3915,89.1464,89.3343,32244.0
2018-03-20 11:40:00,109.34,109.38,109.05,109.15,48134.0,89.3425,89.3752,89.1055,89.1872,48134.0
2018-03-20 11:50:00,109.16,109.39,109.1,109.35,38023.0,89.1954,89.3834,89.1464,89.3507,38023.0
2018-03-20 12:00:00,109.33,109.36,109.04,109.08,38414.0,89.3343,89.3588,89.0974,89.1301,38414.0
2018-03-20 12:10:00,109.06,109.3,108.99,109.19,22516.0,89.1137,89.3098,89.0565,89.2199,22516.0
2018-03-20 12:20:00,109.19,109.51,109.19,109.47,29959.0,89.2199,89.4814,89.2199,89.4487,29959.0
2018-03-20 12:30:00,109.45,109.59,109.36,109.36,26582.0,89.4324,89.5468,89.3588,89.3588,26582.0
2018-03-20 12:40:00,109.37,109.56,109.31,109.4,32145.0,89.367,89.5223,89.318,89.3915,32145.0
2018-03-20 12:50:00,109.41,109.43,109.3,109.38,31564.0,89.3997,89.416,89.3098,89.3752,31564.0
2018-03-20 13:00:00,109.38,109.45,109.29,109.29,27204.0,89.3752,89.4324,89.3016,89.3016,27204.0
2018-03-20 13:10:00,109.28,109.37,109.17,109.2,29195.0,89.2935,89.367,89.2036,89.2281,29195.0
2018-03-20 13:20:00,109.2,109.3,109.15,109.26,32773.0,89.2281,89.3098,89.1872,89.2771,32773.0
2018-03-20 13:30:00,109.24,109.32,109.11,109.18,36937.0,89.2608,89.3262,89.1546,89.2118,36937.0
2018-03-20 13:40:00,109.15,109.28,109.1,109.28,52779.0,89.1872,89.2935,89.1464,89.2935,52779.0
2018-03-20 13:50:00,109.29,109.38,109.17,109.2,27569.0,89.3016,89.3752,89.2036,89.2281,27569.0
2018-03-20 14:00:00,109.21,109.41,109.12,109.32,43688.0,89.2363,89.3997,89.1627,89.3262,43688.0
2018-03-20 14:10:00,109.32,109.5,109.3,109.5,36601.0,89.3262,89.4732,89.3098,89.4732,36601.0
2018-03-20 14:20:00,109.49,109.58,109.41,109.47,41635.0,89.4651,89.5386,89.3997,89.4487,41635.0
2018-03-20 14:30:00,109.48,109.55,109.39,109.48,38664.0,89.4569,89.5141,89.3834,89.4569,38664.0
2018-03-20 14:40:00,109.48,109.59,109.44,109.56,32922.0,89.4569,89.5468,89.4242,89.5223,32922.0
2018-03-20 14:50:00,109.58,109.78,109.58,109.73,74326.0,89.5386,89.702,89.5386,89.6612,74326.0
2018-03-20 15:00:00,109.73,110.0,109.73,109.83,56001.0,89.6612,89.8818,89.6612,89.7429,56001.0
2018-03-20 15:10:00,109.84,109.87,109.65,109.65,57912.0,89.7511,89.7756,89.5958,89.5958,57912.0
2018-03-20 15:20:00,109.65,109.7,109.56,109.59,44648.0,89.5958,89.6367,89.5223,89.5468,44648.0
2018-03-20 15:30:00,109.59,109.7,109.45,109.58,77634.0,89.5468,89.6367,89.4324,89.5386,77634.0
2018-03-20 15:40:00,109.58,109.64,109.43,109.51,91637.0,89.5386,89.5876,89.416,89.4814,91637.0
2018-03-20 15:50:00,109.52,109.55,109.37,109.47,214340.0,89.4896,89.5141,89.367,89.4487,214340.0
2018-03-21 09:30:00,109.13,109.51,108.8,109.27,112938.0,89.1709,89.4814,88.9013,89.2853,112938.0
2018-03-21 09:40:00,109.27,109.73,109.21,109.59,58561.0,89.2853,89.6612,89.2363,89.5468,58561.0
2018-03-21 09:50:00,109.64,109.79,109.47,109.48,66679.0,89.5876,89.7102,89.4487,89.4569,66679.0
2018-03-21 10:00:00,109.47,109.85,109.46,109.81,37477.0,89.4487,89.7592,89.4406,89.7265,37477.0
2018-03-21 10:10:00,109.79,110.15,109.73,109.74,85162.0,89.7102,90.0044,89.6612,89.6693,85162.0
2018-03-21 10:20:00,109.72,109.81,109.63,109.67,48536.0,89.653,89.7265,89.5795,89.6121,48536.0
2018-03-21 10:30:00,109.66,109.67,109.42,109.66,60248.0,89.604,89.6121,89.4079,89.604,60248.0
2018-03-21 10:40:00,109.65,109.66,109.47,109.48,58827.0,89.5958,89.604,89.4487,89.4569,58827.0
2018-03-21 10:50:00,109.49,109.52,109.3,109.32,44475.0,89.4651,89.4896,89.3098,89.3262,44475.0
2018-03-21 11:00:00,109.32,109.39,109.25,109.29,92398.0,89.3262,89.3834,89.269,89.3016,92398.0
2018-03-21 11:10:00,109.3,109.61,109.26,109.54,54803.0,89.3098,89.5631,89.2771,89.5059,54803.0
2018-03-21 11:20:00,109.56,109.93,109.56,109.93,46967.0,89.5223,89.8246,89.5223,89.8246,46967.0
2018-03-21 11:30:00,109.94,110.12,109.84,110.12,38180.0,89.8328,89.9798,89.7511,89.9798,38180.0
2018-03-21 11:40:00,110.08,110.09,109.84,109.98,43491.0,89.9472,89.9553,89.7511,89.8654,43491.0
2018-03-21 11:50:00,109.96,110.29,109.96,110.15,56447.0,89.8491,90.1188,89.8491,90.0044,56447.0
2018-03-21 12:00:00,110.13,110.13,109.84,109.94,29757.0,89.988,89.988,89.7511,89.8328,29757.0
2018-03-21 12:10:00,109.96,109.99,109.81,109.83,24587.0,89.8491,89.8736,89.7265,89.7429,24587.0
2018-03-21 12:20:00,109.83,109.89,109.71,109.76,29381.0,89.7429,89.7919,89.6448,89.6857,29381.0
2018-03-21 12:30:00,109.75,109.78,109.66,109.76,23371.0,89.6775,89.702,89.604,89.6857,23371.0
2018-03-21 12:40:00,109.75,109.91,109.75,109.85,26778.0,89.6775,89.8083,89.6775,89.7592,26778.0
2018-03-21 12:50:00,109.84,109.9,109.79,109.8,18221.0,89.7511,89.8001,89.7102,89.7184,18221.0
2018-03-21 13:00:00,109.82,109.82,109.62,109.68,27750.0,89.7347,89.7347,89.5713,89.6203,27750.0
2018-03-21 13:10:00,109.68,109.7,109.58,109.61,28474.0,89.6203,89.6367,89.5386,89.5631,28474.0
2018-03-21 13:20:00,109.61,109.67,109.56,109.56,14525.0,89.5631,89.6121,89.5223,89.5223,14525.0
2018-03-21 13:30:00,109.56,109.68,109.55,109.58,29298.0,89.5223,89.6203,89.5141,89.5386,29298.0
2018-03-21 13:40:00,109.61,109.78,109.6,109.72,22409.0,89.5631,89.702,89.5549,89.653,22409.0
2018-03-21 13:50:00,109.7,109.78,109.61,109.78,29690.0,89.6367,89.702,89.5631,89.702,29690.0
2018-03-21 14:00:00,109.8,110.2,109.43,109.83,126591.0,89.7184,90.0452,89.416,89.7429,126591.0
2018-03-21 14:10:00,109.84,110.23,109.72,109.87,34753.0,89.7511,90.0697,89.653,89.7756,34753.0
2018-03-21 14:20:00,109.93,109.94,109.01,109.32,64759.0,89.8246,89.8328,89.0729,89.3262,64759.0
2018-03-21 14:30:00,109.32,109.33,108.64,108.69,89417.0,89.3262,89.3343,88.7705,88.8114,89417.0
2018-03-21 14:40:00,108.69,108.82,108.34,108.34,85111.0,88.8114,88.9176,88.5254,88.5254,85111.0
2018-03-21 14:50:00,108.39,108.62,108.06,108.55,54456.0,88.5662,88.7542,88.2966,88.697,54456.0
2018-03-21 15:00:00,108.51,109.0,108.44,108.91,63472.0,88.6643,89.0647,88.6071,88.9911,63472.0
2018-03-21 15:10:00,108.96,109.42,108.79,109.17,63372.0,89.032,89.4079,88.8931,89.2036,63372.0
2018-03-21 15:20:00,109.21,109.37,109.0,109.05,47540.0,89.2363,89.367,89.0647,89.1055,47540.0
2018-03-21 15:30:00,109.09,109.46,108.94,109.36,78841.0,89.1382,89.4406,89.0157,89.3588,78841.0
2018-03-21 15:40:00,109.35,109.39,108.94,109.11,89096.0,89.3507,89.3834,89.0157,89.1546,89096.0
2018-03-21 15:50:00,109.1,109.1,108.6,108.65,388135.0,89.1464,89.1464,88.7378,88.7787,388135.0
2018-03-22 09:30:00,106.51,107.52,106.51,107.24,126612.0,87.0301,87.8554,87.0301,87.6266,126612.0
2018-03-22 09:40:00,107.31,107.71,107.24,107.67,72353.0,87.6838,88.0106,87.6266,87.9779,72353.0
2018-03-22 09:50:00,107.67,107.76,107.15,107.19,56522.0,87.9779,88.0515,87.553,87.5857,56522.0
2018-03-22 10:00:00,107.19,107.39,106.95,107.31,105765.0,87.5857,87.7491,87.3896,87.6838,105765.0
2018-03-22 10:10:00,107.33,107.5,107.13,107.26,90109.0,87.7001,87.839,87.5367,87.6429,90109.0
2018-03-22 10:20:00,107.26,107.52,107.12,107.13,36219.0,87.6429,87.8554,87.5285,87.5367,36219.0
2018-03-22 10:30:00,107.11,107.17,106.91,107.11,141073.0,87.5204,87.5694,87.3569,87.5204,141073.0
2018-03-22 10:40:00,107.08,107.1,106.59,106.64,68528.0,87.4958,87.5122,87.0955,87.1363,68528.0
2018-03-22 10:50:00,106.66,106.72,105.64,106.05,180038.0,87.1527,87.2017,86.3192,86.6542,180038.0
2018-03-22 11:00:00,106.05,106.36,105.85,106.28,166061.0,86.6542,86.9075,86.4908,86.8422,166061.0
2018-03-22 11:10:00,106.28,106.43,106.12,106.28,78385.0,86.8422,86.9647,86.7114,86.8422,78385.0
2018-03-22 11:20:00,106.3,106.34,105.78,105.82,129430.0,86.8585,86.8912,86.4336,86.4663,129430.0
2018-03-22 11:30:00,105.84,105.87,104.8,104.96,183095.0,86.4826,86.5071,85.6328,85.7636,183095.0
2018-03-22 11:40:00,104.93,105.13,104.69,104.69,150429.0,85.7391,85.9025,85.543,85.543,150429.0
2018-03-22 11:50:00,104.73,104.83,104.43,104.46,178546.0,85.5756,85.6573,85.3305,85.355,178546.0
2018-03-22 12:00:00,104.45,104.85,104.45,104.73,201207.0,85.3468,85.6737,85.3468,85.5756,201207.0
2018-03-22 12:10:00,104.77,105.33,104.76,105.1,95283.0,85.6083,86.0659,85.6001,85.878,95283.0
2018-03-22 12:20:00,105.11,105.76,105.1,105.7,171011.0,85.8861,86.4173,85.878,86.3682,171011.0
2018-03-22 12:30:00,105.69,105.93,105.55,105.73,99891.0,86.3601,86.5562,86.2457,86.3927,99891.0
2018-03-22 12:40:00,105.73,105.81,105.5,105.72,128174.0,86.3927,86.4581,86.2048,86.3846,128174.0
2018-03-22 12:50:00,105.74,106.05,105.67,105.92,70743.0,86.4009,86.6542,86.3437,86.548,70743.0
2018-03-22 13:00:00,105.94,105.94,105.52,105.68,94693.0,86.5643,86.5643,86.2212,86.3519,94693.0
2018-03-22 13:10:00,105.7,105.86,105.58,105.68,56082.0,86.3682,86.499,86.2702,86.3519,56082.0
2018-03-22 13:20:00,105.68,106.35,105.59,106.29,105048.0,86.3519,86.8993,86.2783,86.8503,105048.0
2018-03-22 13:30:00,106.29,106.46,106.1,106.34,73498.0,86.8503,86.9892,86.6951,86.8912,73498.0
2018-03-22 13:40:00,106.36,106.38,105.96,106.02,144375.0,86.9075,86.9239,86.5807,86.6297,144375.0
2018-03-22 13:50:00,105.99,106.18,105.76,106.15,103731.0,86.6052,86.7604,86.4173,86.7359,103731.0
2018-03-22 14:00:00,106.15,106.17,105.5,105.55,113472.0,86.7359,86.7523,86.2048,86.2457,113472.0
2018-03-22 14:10:00,105.55,105.85,105.47,105.77,84943.0,86.2457,86.4908,86.1803,86.4254,84943.0
2018-03-22 14:20:00,105.76,105.78,105.27,105.27,71030.0,86.4173,86.4336,86.0169,86.0169,71030.0
2018-03-22 14:30:00,105.27,105.79,105.21,105.77,183195.0,86.0169,86.4418,85.9678,86.4254,183195.0
2018-03-22 14:40:00,105.77,105.86,105.55,105.78,58619.0,86.4254,86.499,86.2457,86.4336,58619.0
2018-03-22 14:50:00,105.79,105.83,105.29,105.35,55270.0,86.4418,86.4745,86.0332,86.0822,55270.0
2018-03-22 15:00:00,105.35,105.58,105.28,105.3,147785.0,86.0822,86.2702,86.025,86.0414,147785.0
2018-03-22 15:10:00,105.31,105.33,104.96,105.09,132475.0,86.0496,86.0659,85.7636,85.8698,132475.0
2018-03-22 15:20:00,105.08,105.38,105.0,105.0,139167.0,85.8616,86.1068,85.7963,85.7963,139167.0
2018-03-22 15:30:00,105.02,105.02,104.63,104.65,221631.0,85.8126,85.8126,85.4939,85.5103,221631.0
2018-03-22 15:40:00,104.66,104.66,104.16,104.25,435899.0,85.5184,85.5184,85.1099,85.1834,435899.0
2018-03-22 15:50:00,104.26,104.46,103.8,103.88,764943.0,85.1916,85.355,84.8157,84.8811,764943.0
2018-03-23 09:30:00,104.03,104.47,103.8,104.06,148191.0,85.0037,85.3632,84.8157,85.0282,148191.0
2018-03-23 09:40:00,104.06,104.21,103.73,103.93,136576.0,85.0282,85.1507,84.7585,84.9219,136576.0
2018-03-23 09:50:00,103.93,104.67,103.75,104.47,94648.0,84.9219,85.5266,84.7749,85.3632,94648.0
2018-03-23 10:00:00,104.47,104.63,104.14,104.34,86013.0,85.3632,85.4939,85.0935,85.257,86013.0
2018-03-23 10:10:00,104.35,104.53,104.03,104.09,58509.0,85.2651,85.4122,85.0037,85.0527,58509.0
2018-03-23 10:20:00,104.09,104.16,103.74,104.1,85925.0,85.0527,85.1099,84.7667,85.0609,85925.0
2018-03-23 10:30:00,104.14,104.34,103.98,104.1,40887.0,85.0935,85.257,84.9628,85.0609,40887.0
2018-03-23 10:40:00,104.11,104.38,104.02,104.07,34150.0,85.069,85.2896,84.9955,85.0363,34150.0
2018-03-23 10:50:00,104.14,104.54,103.97,104.5,54631.0,85.0935,85.4204,84.9546,85.3877,54631.0
2018-03-23 11:00:00,104.5,104.56,104.11,104.11,157667.0,85.3877,85.4367,85.069,85.069,157667.0
2018-03-23 11:10:00,104.14,104.23,104.0,104.06,64019.0,85.0935,85.1671,84.9791,85.0282,64019.0
2018-03-23 11:20:00,104.05,104.15,103.71,103.73,61024.0,85.02,85.1017,84.7422,84.7585,61024.0
2018-03-23 11:30:00,103.72,103.88,103.5,103.58,72381.0,84.7504,84.8811,84.5706,84.636,72381.0
2018-03-23 11:40:00,103.55,103.67,103.24,103.32,105725.0,84.6114,84.7095,84.3581,84.4235,105725.0
2018-03-23 11:50:00,103.3,103.33,103.0,103.04,132589.0,84.4072,84.4317,84.162,84.1947,132589.0
2018-03-23 12:00:00,103.02,103.47,103.01,103.47,135125.0,84.1784,84.5461,84.1702,84.5461,135125.0
2018-03-23 12:10:00,103.45,103.49,103.04,103.09,43762.0,84.5297,84.5624,84.1947,84.2356,43762.0
2018-03-23 12:20:00,103.09,103.63,103.08,103.58,39191.0,84.2356,84.6768,84.2274,84.636,39191.0
2018-03-23 12:30:00,103.56,103.66,103.25,103.25,48317.0,84.6196,84.7013,84.3663,84.3663,48317.0
2018-03-23 12:40:00,103.23,103.3,103.08,103.24,33607.0,84.35,84.4072,84.2274,84.3581,33607.0
2018-03-23 12:50:00,103.24,103.35,103.09,103.13,27054.0,84.3581,84.448,84.2356,84.2683,27054.0
2018-03-23 13:00:00,103.12,103.7,103.0,103.65,49945.0,84.2601,84.734,84.162,84.6932,49945.0
2018-03-23 13:10:00,103.63,103.92,103.61,103.91,52483.0,84.6768,84.9138,84.6605,84.9056,52483.0
2018-03-23 13:20:00,103.94,104.21,103.84,104.08,61551.0,84.9301,85.1507,84.8484,85.0445,61551.0
2018-03-23 13:30:00,104.12,104.37,104.04,104.24,94599.0,85.0772,85.2815,85.0118,85.1753,94599.0
2018-03-23 13:40:00,104.23,104.58,104.13,104.54,115453.0,85.1671,85.4531,85.0854,85.4204,115453.0
2018-03-23 13:50:00,104.54,104.94,104.54,104.71,62583.0,85.4204,85.7472,85.4204,85.5593,62583.0
2018-03-23 14:00:00,104.72,104.89,104.3,104.4,58714.0,85.5675,85.7064,85.2243,85.306,58714.0
2018-03-23 14:10:00,104.37,104.37,103.82,103.86,72814.0,85.2815,85.2815,84.8321,84.8648,72814.0
2018-03-23 14:20:00,103.84,103.91,103.57,103.66,49937.0,84.8484,84.9056,84.6278,84.7013,49937.0
2018-03-23 14:30:00,103.65,103.73,103.43,103.58,94006.0,84.6932,84.7585,84.5134,84.636,94006.0
2018-03-23 14:40:00,103.58,103.7,103.12,103.15,96003.0,84.636,84.734,84.2601,84.2846,96003.0
2018-03-23 14:50:00,103.15,103.25,102.51,102.53,177497.0,84.2846,84.3663,83.7617,83.778,177497.0
2018-03-23 15:00:00,102.53,102.65,102.24,102.27,154967.0,83.778,83.8761,83.541,83.5656,154967.0
2018-03-23 15:10:00,102.25,102.87,102.08,102.51,223544.0,83.5492,84.0558,83.4103,83.7617,223544.0
2018-03-23 15:20:00,102.51,102.61,102.25,102.36,149038.0,83.7617,83.8434,83.5492,83.6391,149038.0
2018-03-23 15:30:00,102.37,102.39,102.0,102.19,222719.0,83.6473,83.6636,83.3449,83.5002,222719.0
2018-03-23 15:40:00,102.17,102.34,101.99,102.01,367626.0,83.4838,83.6227,83.3368,83.3531,367626.0
2018-03-23 15:50:00,102.01,102.01,101.34,101.36,768581.0,83.3531,83.3531,82.8056,82.822,768581.0
2018-03-26 09:30:00,103.76,104.63,103.42,104.02,229146.0,84.783,85.4939,84.5052,84.9955,229146.0
2018-03-26 09:40:00,104.07,104.43,103.98,104.0,160422.0,85.0363,85.3305,84.9628,84.9791,160422.0
2018-03-26 09:50:00,104.0,104.49,103.91,104.22,98500.0,84.9791,85.3795,84.9056,85.1589,98500.0
2018-03-26 10:00:00,104.18,104.34,104.08,104.2,60888.0,85.1262,85.257,85.0445,85.1426,60888.0
2018-03-26 10:10:00,104.2,104.27,103.97,104.27,55740.0,85.1426,85.1998,84.9546,85.1998,55740.0
2018-03-26 10:20:00,104.28,104.29,103.88,104.04,53389.0,85.2079,85.2161,84.8811,85.0118,53389.0
2018-03-26 10:30:00,104.03,104.19,103.84,103.86,98455.0,85.0037,85.1344,84.8484,84.8648,98455.0
2018-03-26 10:40:00,103.86,103.88,103.34,103.57,83327.0,84.8648,84.8811,84.4399,84.6278,83327.0
2018-03-26 10:50:00,103.59,103.8,103.56,103.67,72149.0,84.6441,84.8157,84.6196,84.7095,72149.0
2018-03-26 11:00:00,103.69,103.91,103.37,103.37,49937.0,84.7258,84.9056,84.4644,84.4644,49937.0
2018-03-26 11:10:00,103.37,103.57,103.03,103.13,54802.0,84.4644,84.6278,84.1866,84.2683,54802.0
2018-03-26 11:20:00,103.09,103.7,103.04,103.56,52221.0,84.2356,84.734,84.1947,84.6196,52221.0
2018-03-26 11:30:00,103.54,103.96,103.44,103.88,67324.0,84.6033,84.9465,84.5216,84.8811,67324.0
2018-03-26 11:40:00,103.92,104.15,103.87,104.02,52235.0,84.9138,85.1017,84.8729,84.9955,52235.0
2018-03-26 11:50:00,103.99,104.32,103.9,104.03,43499.0,84.971,85.2406,84.8974,85.0037,43499.0
2018-03-26 12:00:00,103.99,104.29,103.81,104.23,44119.0,84.971,85.2161,84.8239,85.1671,44119.0
2018-03-26 12:10:00,104.25,104.5,104.14,104.22,79480.0,85.1834,85.3877,85.0935,85.1589,79480.0
2018-03-26 12:20:00,104.24,104.82,104.22,104.52,134782.0,85.1753,85.6492,85.1589,85.404,134782.0
2018-03-26 12:30:00,104.51,104.71,104.36,104.41,43150.0,85.3959,85.5593,85.2733,85.3142,43150.0
2018-03-26 12:40:00,104.43,104.48,104.13,104.15,33041.0,85.3305,85.3714,85.0854,85.1017,33041.0
2018-03-26 12:50:00,104.18,104.38,104.1,104.31,25146.0,85.1262,85.2896,85.0609,85.2325,25146.0
2018-03-26 13:00:00,104.32,104.52,104.23,104.32,44126.0,85.2406,85.404,85.1671,85.2406,44126.0
2018-03-26 13:10:00,104.35,104.81,104.32,104.75,77064.0,85.2651,85.641,85.2406,85.592,77064.0
2018-03-26 13:20:00,104.76,104.88,104.72,104.87,34201.0,85.6001,85.6982,85.5675,85.69,34201.0
2018-03-26 13:30:00,104.85,104.88,104.68,104.83,54970.0,85.6737,85.6982,85.5348,85.6573,54970.0
2018-03-26 13:40:00,104.85,104.99,104.67,104.7,46809.0,85.6737,85.7881,85.5266,85.5511,46809.0
2018-03-26 13:50:00,104.69,104.69,104.4,104.62,43887.0,85.543,85.543,85.306,85.4858,43887.0
2018-03-26 14:00:00,104.61,104.88,104.53,104.81,53979.0,85.4776,85.6982,85.4122,85.641,53979.0
2018-03-26 14:10:00,104.82,105.21,104.82,105.15,62721.0,85.6492,85.9678,85.6492,85.9188,62721.0
2018-03-26 14:20:00,105.19,105.4,105.06,105.4,77916.0,85.9515,86.1231,85.8453,86.1231,77916.0
2018-03-26 14:30:00,105.38,105.77,105.37,105.62,70838.0,86.1068,86.4254,86.0986,86.3029,70838.0
2018-03-26 14:40:00,105.64,105.79,105.47,105.52,56375.0,86.3192,86.4418,86.1803,86.2212,56375.0
2018-03-26 14:50:00,105.54,106.0,105.53,105.69,60194.0,86.2375,86.6134,86.2293,86.3601,60194.0
2018-03-26 15:00:00,105.7,106.04,105.65,106.02,64781.0,86.3682,86.646,86.3274,86.6297,64781.0
2018-03-26 15:10:00,106.05,106.19,105.89,106.16,64490.0,86.6542,86.7686,86.5235,86.7441,64490.0
2018-03-26 15:20:00,106.16,106.2,105.97,106.19,65262.0,86.7441,86.7768,86.5888,86.7686,65262.0
2018-03-26 15:30:00,106.2,106.35,106.05,106.13,78579.0,86.7768,86.8993,86.6542,86.7196,78579.0
2018-03-26 15:40:00,106.12,106.46,106.07,106.45,223569.0,86.7114,86.9892,86.6706,86.9811,223569.0
2018-03-26 15:50:00,106.45,106.72,106.39,106.6,515981.0,86.9811,87.2017,86.932,87.1036,515981.0
2018-03-27 09:30:00,108.0,108.1,106.56,106.75,242080.0,88.2476,88.3293,87.0709,87.2262,242080.0
2018-03-27 09:40:00,106.75,106.81,106.17,106.34,80958.0,87.2262,87.2752,86.7523,86.8912,80958.0
2018-03-27 09:50:00,106.35,106.89,106.3,106.87,38213.0,86.8993,87.3406,86.8585,87.3242,38213.0
2018-03-27 10:00:00,106.84,106.94,106.27,106.4,67888.0,87.2997,87.3814,86.834,86.9402,67888.0
2018-03-27 10:10:00,106.35,106.35,105.85,106.02,48837.0,86.8993,86.8993,86.4908,86.6297,48837.0
2018-03-27 10:20:00,106.06,106.13,105.81,106.06,37842.0,86.6624,86.7196,86.4581,86.6624,37842.0
2018-03-27 10:30:00,106.08,106.21,105.77,106.15,48424.0,86.6787,86.785,86.4254,86.7359,48424.0
2018-03-27 10:40:00,106.14,106.55,106.08,106.28,68014.0,86.7278,87.0628,86.6787,86.8422,68014.0
2018-03-27 10:50:00,106.29,106.43,106.06,106.19,42684.0,86.8503,86.9647,86.6624,86.7686,42684.0
2018-03-27 11:00:00,106.13,106.29,105.88,106.26,32035.0,86.7196,86.8503,86.5153,86.8258,32035.0
2018-03-27 11:10:00,106.27,106.43,106.21,106.33,24794.0,86.834,86.9647,86.785,86.883,24794.0
2018-03-27 11:20:00,106.3,106.38,106.18,106.37,20506.0,86.8585,86.9239,86.7604,86.9157,20506.0
2018-03-27 11:30:00,106.38,106.86,106.38,106.85,25230.0,86.9239,87.3161,86.9239,87.3079,25230.0
2018-03-27 11:40:00,106.83,107.41,106.82,107.33,54729.0,87.2916,87.7655,87.2834,87.7001,54729.0
2018-03-27 11:50:00,107.35,107.35,106.9,106.94,24857.0,87.7165,87.7165,87.3488,87.3814,24857.0
2018-03-27 12:00:00,106.95,107.14,106.66,106.75,32421.0,87.3896,87.5449,87.1527,87.2262,32421.0
2018-03-27 12:10:00,106.75,106.85,106.58,106.64,19808.0,87.2262,87.3079,87.0873,87.1363,19808.0
2018-03-27 12:20:00,106.66,106.71,106.32,106.39,35860.0,87.1527,87.1935,86.8748,86.932,35860.0
2018-03-27 12:30:00,106.36,106.39,105.87,106.0,47245.0,86.9075,86.932,86.5071,86.6134,47245.0
2018-03-27 12:40:00,106.04,106.35,105.83,106.08,41410.0,86.646,86.8993,86.4745,86.6787,41410.0
2018-03-27 12:50:00,106.06,106.16,105.71,106.04,41127.0,86.6624,86.7441,86.3764,86.646,41127.0
2018-03-27 13:00:00,106.06,106.28,106.06,106.16,25888.0,86.6624,86.8422,86.6624,86.7441,25888.0
2018-03-27 13:10:00,106.13,106.47,105.99,106.34,19960.0,86.7196,86.9974,86.6052,86.8912,19960.0
2018-03-27 13:20:00,106.28,106.38,105.88,105.88,20963.0,86.8422,86.9239,86.5153,86.5153,20963.0
2018-03-27 13:30:00,105.92,106.05,105.64,105.67,40692.0,86.548,86.6542,86.3192,86.3437,40692.0
2018-03-27 13:40:00,105.61,105.71,105.29,105.31,37915.0,86.2947,86.3764,86.0332,86.0496,37915.0
2018-03-27 13:50:00,105.27,105.47,104.9,105.36,75889.0,86.0169,86.1803,85.7145,86.0904,75889.0
2018-03-27 14:00:00,105.32,105.32,104.64,104.75,52542.0,86.0577,86.0577,85.5021,85.592,52542.0
2018-03-27 14:10:00,104.73,105.33,104.7,105.29,55354.0,85.5756,86.0659,85.5511,86.0332,55354.0
2018-03-27 14:20:00,105.27,105.27,104.39,104.43,69304.0,86.0169,86.0169,85.2978,85.3305,69304.0
2018-03-27 14:30:00,104.39,104.66,104.19,104.6,106225.0,85.2978,85.5184,85.1344,85.4694,106225.0
2018-03-27 14:40:00,104.57,104.72,104.05,104.17,53699.0,85.4449,85.5675,85.02,85.1181,53699.0
2018-03-27 14:50:00,104.15,104.36,103.8,103.91,67652.0,85.1017,85.2733,84.8157,84.9056,67652.0
2018-03-27 15:00:00,103.9,103.95,102.97,103.27,125619.0,84.8974,84.9383,84.1375,84.3827,125619.0
2018-03-27 15:10:00,103.35,103.52,102.76,103.27,132739.0,84.448,84.5869,83.9659,84.3827,132739.0
2018-03-27 15:20:00,103.27,103.34,102.39,102.5,143579.0,84.3827,84.4399,83.6636,83.7535,143579.0
2018-03-27 15:30:00,102.47,102.53,101.82,102.47,209030.0,83.729,83.778,83.1979,83.729,209030.0
2018-03-27 15:40:00,102.46,102.54,101.87,102.15,361985.0,83.7208,83.7862,83.2387,83.4675,361985.0
2018-03-27 15:50:00,102.13,102.77,101.93,102.57,573570.0,83.4512,83.9741,83.2877,83.8107,573570.0
2018-03-28 09:30:00,102.29,103.17,101.84,101.9,145569.0,83.5819,84.3009,83.2142,83.2632,145569.0
2018-03-28 09:40:00,101.92,102.82,101.41,102.79,139843.0,83.2796,84.015,82.8628,83.9904,139843.0
2018-03-28 09:50:00,102.74,103.08,102.44,102.99,84353.0,83.9496,84.2274,83.7045,84.1539,84353.0
2018-03-28 10:00:00,102.98,103.43,102.82,103.11,93663.0,84.1457,84.5134,84.015,84.2519,93663.0
2018-03-28 10:10:00,103.09,103.09,102.39,102.54,64576.0,84.2356,84.2356,83.6636,83.7862,64576.0
2018-03-28 10:20:00,102.6,102.91,102.4,102.64,58064.0,83.8352,84.0885,83.6718,83.8679,58064.0
2018-03-28 10:30:00,102.69,103.02,102.22,102.45,62987.0,83.9087,84.1784,83.5247,83.7126,62987.0
2018-03-28 10:40:00,102.38,102.42,101.52,101.77,158230.0,83.6554,83.6881,82.9527,83.157,158230.0
2018-03-28 10:50:00,101.75,102.33,101.61,102.29,103154.0,83.1407,83.6146,83.0263,83.5819,103154.0
2018-03-28 11:00:00,102.3,102.58,101.95,102.43,84720.0,83.5901,83.8189,83.3041,83.6963,84720.0
2018-03-28 11:10:00,102.46,102.75,101.97,102.34,89248.0,83.7208,83.9578,83.3204,83.6227,89248.0
2018-03-28 11:20:00,102.29,102.29,101.76,101.76,99222.0,83.5819,83.5819,83.1488,83.1488,99222.0
2018-03-28 11:30:00,101.82,102.36,101.5,102.13,105165.0,83.1979,83.6391,82.9364,83.4512,105165.0
2018-03-28 11:40:00,102.14,102.87,102.11,102.62,199295.0,83.4593,84.0558,83.4348,83.8515,199295.0
2018-03-28 11:50:00,102.62,102.62,102.02,102.09,93569.0,83.8515,83.8515,83.3613,83.4185,93569.0
2018-03-28 12:00:00,102.1,102.38,102.0,102.35,78253.0,83.4266,83.6554,83.3449,83.6309,78253.0
2018-03-28 12:10:00,102.35,103.6,102.35,103.59,108425.0,83.6309,84.6523,83.6309,84.6441,108425.0
2018-03-28 12:20:00,103.63,103.76,103.05,103.09,104352.0,84.6768,84.783,84.2029,84.2356,104352.0
2018-03-28 12:30:00,103.06,103.23,102.96,103.16,79308.0,84.2111,84.35,84.1294,84.2928,79308.0
2018-03-28 12:40:00,103.19,103.54,102.88,103.01,48284.0,84.3173,84.6033,84.064,84.1702,48284.0
2018-03-28 12:50:00,102.98,103.03,102.45,102.49,50941.0,84.1457,84.1866,83.7126,83.7453,50941.0
2018-03-28 13:00:00,102.48,102.73,102.13,102.73,127661.0,83.7371,83.9414,83.4512,83.9414,127661.0
2018-03-28 13:10:00,102.73,102.76,102.29,102.39,74920.0,83.9414,83.9659,83.5819,83.6636,74920.0
2018-03-28 13:20:00,102.42,103.2,102.42,103.04,56494.0,83.6881,84.3255,83.6881,84.1947,56494.0
2018-03-28 13:30:00,103.04,103.09,102.63,103.0,79995.0,84.1947,84.2356,83.8597,84.162,79995.0
2018-03-28 13:40:00,102.94,103.61,102.87,103.47,61621.0,84.113,84.6605,84.0558,84.5461,61621.0
2018-03-28 13:50:00,103.45,103.46,103.02,103.09,54027.0,84.5297,84.5379,84.1784,84.2356,54027.0
2018-03-28 14:00:00,103.09,103.22,102.56,102.74,65225.0,84.2356,84.3418,83.8025,83.9496,65225.0
2018-03-28 14:10:00,102.75,102.75,102.43,102.55,88591.0,83.9578,83.9578,83.6963,83.7943,88591.0
2018-03-28 14:20:00,102.56,102.85,102.2,102.23,170046.0,83.8025,84.0395,83.5084,83.5329,170046.0
2018-03-28 14:30:00,102.2,102.62,102.12,102.45,131820.0,83.5084,83.8515,83.443,83.7126,131820.0
2018-03-28 14:40:00,102.45,102.88,102.21,102.4,77119.0,83.7126,84.064,83.5165,83.6718,77119.0
2018-03-28 14:50:00,102.43,102.58,102.08,102.14,43178.0,83.6963,83.8189,83.4103,83.4593,43178.0
2018-03-28 15:00:00,102.14,102.24,101.71,101.72,168643.0,83.4593,83.541,83.108,83.1161,168643.0
2018-03-28 15:10:00,101.7,102.47,101.7,102.23,96574.0,83.0998,83.729,83.0998,83.5329,96574.0
2018-03-28 15:20:00,102.27,102.6,102.0,102.58,83393.0,83.5656,83.8352,83.3449,83.8189,83393.0
2018-03-28 15:30:00,102.55,103.0,102.3,102.87,105188.0,83.7943,84.162,83.5901,84.0558,105188.0
2018-03-28 15:40:00,102.86,102.91,102.41,102.64,115974.0,84.0476,84.0885,83.6799,83.8679,115974.0
2018-03-28 15:50:00,102.64,102.68,101.81,101.94,422693.0,83.8679,83.9006,83.1897,83.2959,422693.0
2018-03-29 09:30:00,102.82,103.66,102.63,103.05,103996.0,84.015,84.7013,83.8597,84.2029,103996.0
2018-03-29 09:40:00,103.15,103.58,102.96,103.05,66823.0,84.2846,84.636,84.1294,84.2029,66823.0
2018-03-29 09:50:00,103.01,103.06,102.29,102.43,68259.0,84.1702,84.2111,83.5819,83.6963,68259.0
2018-03-29 10:00:00,102.46,102.7,102.24,102.3,44828.0,83.7208,83.9169,83.541,83.5901,44828.0
2018-03-29 10:10:00,102.4,102.89,102.4,102.83,42254.0,83.6718,84.0722,83.6718,84.0231,42254.0
2018-03-29 10:20:00,102.89,103.16,102.58,103.04,59909.0,84.0722,84.2928,83.8189,84.1947,59909.0
2018-03-29 10:30:00,103.06,103.48,103.0,103.26,63102.0,84.2111,84.5543,84.162,84.3745,63102.0
2018-03-29 10:40:00,103.3,103.44,103.01,103.33,55728.0,84.4072,84.5216,84.1702,84.4317,55728.0
2018-03-29 10:50:00,103.28,103.75,103.19,103.71,200730.0,84.3908,84.7749,84.3173,84.7422,200730.0
2018-03-29 11:00:00,103.68,103.85,103.48,103.71,73695.0,84.7177,84.8566,84.5543,84.7422,73695.0
2018-03-29 11:10:00,103.71,103.73,103.11,103.22,44789.0,84.7422,84.7585,84.2519,84.3418,44789.0
2018-03-29 11:20:00,103.22,103.26,102.91,102.95,47212.0,84.3418,84.3745,84.0885,84.1212,47212.0
2018-03-29 11:30:00,102.96,102.96,102.52,102.64,48072.0,84.1294,84.1294,83.7698,83.8679,48072.0
2018-03-29 11:40:00,102.64,103.01,102.55,102.95,25109.0,83.8679,84.1702,83.7943,84.1212,25109.0
2018-03-29 11:50:00,102.98,103.07,102.84,103.03,30096.0,84.1457,84.2192,84.0313,84.1866,30096.0
2018-03-29 12:00:00,103.04,103.07,102.49,102.56,49107.0,84.1947,84.2192,83.7453,83.8025,49107.0
2018-03-29 12:10:00,102.52,102.93,102.43,102.91,29586.0,83.7698,84.1048,83.6963,84.0885,29586.0
2018-03-29 12:20:00,102.93,103.19,102.8,103.16,21378.0,84.1048,84.3173,83.9986,84.2928,21378.0
2018-03-29 12:30:00,103.2,103.28,103.0,103.22,22990.0,84.3255,84.3908,84.162,84.3418,22990.0
2018-03-29 12:40:00,103.22,103.24,103.03,103.12,23165.0,84.3418,84.3581,84.1866,84.2601,23165.0
2018-03-29 12:50:00,103.13,103.48,103.12,103.34,31476.0,84.2683,84.5543,84.2601,84.4399,31476.0
2018-03-29 13:00:00,103.33,103.38,102.93,103.03,32292.0,84.4317,84.4725,84.1048,84.1866,32292.0
2018-03-29 13:10:00,103.05,103.1,102.9,103.07,29751.0,84.2029,84.2438,84.0803,84.2192,29751.0
2018-03-29 13:20:00,103.09,103.19,102.98,103.11,31252.0,84.2356,84.3173,84.1457,84.2519,31252.0
2018-03-29 13:30:00,103.12,103.43,103.08,103.34,31452.0,84.2601,84.5134,84.2274,84.4399,31452.0
2018-03-29 13:40:00,103.3,103.75,103.26,103.74,40051.0,84.4072,84.7749,84.3745,84.7667,40051.0
2018-03-29 13:50:00,103.75,104.03,103.72,103.85,107824.0,84.7749,85.0037,84.7504,84.8566,107824.0
2018-03-29 14:00:00,103.87,103.99,103.58,103.94,23370.0,84.8729,84.971,84.636,84.9301,23370.0
2018-03-29 14:10:00,103.99,104.21,103.83,103.95,59643.0,84.971,85.1507,84.8402,84.9383,59643.0
2018-03-29 14:20:00,103.97,104.22,103.72,104.18,56338.0,84.9546,85.1589,84.7504,85.1262,56338.0
2018-03-29 14:30:00,104.17,104.48,104.13,104.43,50745.0,85.1181,85.3714,85.0854,85.3305,50745.0
2018-03-29 14:40:00,104.46,104.77,104.32,104.77,45484.0,85.355,85.6083,85.2406,85.6083,45484.0
2018-03-29 14:50:00,104.72,104.9,104.61,104.61,40733.0,85.5675,85.7145,85.4776,85.4776,40733.0
2018-03-29 15:00:00,104.65,105.04,104.51,104.89,107552.0,85.5103,85.8289,85.3959,85.7064,107552.0
2018-03-29 15:10:00,104.89,104.95,104.48,104.48,47045.0,85.7064,85.7554,85.3714,85.3714,47045.0
2018-03-29 15:20:00,104.54,104.56,104.02,104.27,57042.0,85.4204,85.4367,84.9955,85.1998,57042.0
2018-03-29 15:30:00,104.22,104.23,103.63,103.89,100657.0,85.1589,85.1671,84.6768,84.8893,100657.0
2018-03-29 15:40:00,103.9,104.29,103.81,104.29,97029.0,84.8974,85.2161,84.8239,85.2161,97029.0
2018-03-29 15:50:00,104.29,104.8,103.75,103.87,493086.0,85.2161,85.6328,84.7749,84.8729,493086.0
2018-04-02 09:30:00,102.86,103.52,102.5,103.4,116546.0,84.0476,84.5869,83.7535,84.4889,116546.0
2018-04-02 09:40:00,103.35,103.37,102.56,102.75,105106.0,84.448,84.4644,83.8025,83.9578,105106.0
2018-04-02 09:50:00,102.69,102.98,102.5,102.91,81790.0,83.9087,84.1457,83.7535,84.0885,81790.0
2018-04-02 10:00:00,102.87,102.88,102.24,102.63,64557.0,84.0558,84.064,83.541,83.8597,64557.0
2018-04-02 10:10:00,102.7,102.85,102.33,102.38,62184.0,83.9169,84.0395,83.6146,83.6554,62184.0
2018-04-02 10:20:00,102.41,102.48,102.01,102.02,43265.0,83.6799,83.7371,83.3531,83.3613,43265.0
2018-04-02 10:30:00,102.09,102.5,101.79,102.22,92875.0,83.4185,83.7535,83.1733,83.5247,92875.0
2018-04-02 10:40:00,102.28,102.5,102.07,102.41,68500.0,83.5737,83.7535,83.4021,83.6799,68500.0
2018-04-02 10:50:00,102.4,102.44,101.81,101.87,46572.0,83.6718,83.7045,83.1897,83.2387,46572.0
2018-04-02 11:00:00,101.85,101.91,101.37,101.69,77054.0,83.2224,83.2714,82.8302,83.0916,77054.0
2018-04-02 11:10:00,101.66,102.05,101.51,101.87,83235.0,83.0671,83.3858,82.9446,83.2387,83235.0
2018-04-02 11:20:00,101.85,102.1,101.75,102.1,87207.0,83.2224,83.4266,83.1407,83.4266,87207.0
2018-04-02 11:30:00,102.13,102.14,101.06,101.33,99020.0,83.4512,83.4593,82.5769,82.7975,99020.0
2018-04-02 11:40:00,101.34,101.58,100.97,101.37,110268.0,82.8056,83.0017,82.5033,82.8302,110268.0
2018-04-02 11:50:00,101.37,101.66,101.2,101.38,66137.0,82.8302,83.0671,82.6912,82.8383,66137.0
2018-04-02 12:00:00,101.37,101.53,101.01,101.22,86816.0,82.8302,82.9609,82.536,82.7076,86816.0
2018-04-02 12:10:00,101.21,101.53,100.97,101.45,53128.0,82.6994,82.9609,82.5033,82.8955,53128.0
2018-04-02 12:20:00,101.41,101.51,101.25,101.42,54034.0,82.8628,82.9446,82.7321,82.871,54034.0
2018-04-02 12:30:00,101.4,101.87,101.4,101.73,45387.0,82.8547,83.2387,82.8547,83.1243,45387.0
2018-04-02 12:40:00,101.66,102.09,101.52,101.95,52359.0,83.0671,83.4185,82.9527,83.3041,52359.0
2018-04-02 12:50:00,101.95,101.96,101.48,101.57,83275.0,83.3041,83.3122,82.92,82.9936,83275.0
2018-04-02 13:00:00,101.53,101.67,101.2,101.2,83272.0,82.9609,83.0753,82.6912,82.6912,83272.0
2018-04-02 13:10:00,101.18,101.37,101.02,101.05,128029.0,82.6749,82.8302,82.5442,82.5687,128029.0
2018-04-02 13:20:00,101.05,101.18,100.61,100.64,83979.0,82.5687,82.6749,82.2092,82.2337,83979.0
2018-04-02 13:30:00,100.63,101.02,100.61,100.73,167733.0,82.2255,82.5442,82.2092,82.3072,167733.0
2018-04-02 13:40:00,100.78,100.78,99.92,100.06,183893.0,82.3481,82.3481,81.6454,81.7597,183893.0
2018-04-02 13:50:00,100.1,100.59,100.1,100.17,163397.0,81.7924,82.1928,81.7924,81.8496,163397.0
2018-04-02 14:00:00,100.11,100.21,99.73,100.11,113648.0,81.8006,81.8823,81.4901,81.8006,113648.0
2018-04-02 14:10:00,100.1,100.34,99.89,100.2,78905.0,81.7924,81.9885,81.6208,81.8741,78905.0
2018-04-02 14:20:00,100.21,100.38,99.87,99.97,108629.0,81.8823,82.0212,81.6045,81.6862,108629.0
2018-04-02 14:30:00,99.97,100.32,99.9,100.05,103689.0,81.6862,81.9722,81.629,81.7516,103689.0
2018-04-02 14:40:00,100.02,100.34,99.79,100.33,120200.0,81.7271,81.9885,81.5391,81.9804,120200.0
2018-04-02 14:50:00,100.34,100.6,100.3,100.46,122269.0,81.9885,82.201,81.9559,82.0866,122269.0
2018-04-02 15:00:00,100.46,100.6,100.21,100.36,65796.0,82.0866,82.201,81.8823,82.0049,65796.0
2018-04-02 15:10:00,100.37,101.0,100.28,100.95,82940.0,82.013,82.5278,81.9395,82.487,82940.0
2018-04-02 15:20:00,100.98,101.08,100.2,100.27,111125.0,82.5115,82.5932,81.8741,81.9313,111125.0
2018-04-02 15:30:00,100.3,100.42,99.97,100.17,160697.0,81.9559,82.0539,81.6862,81.8496,160697.0
2018-04-02 15:40:00,100.15,100.84,100.01,100.62,203406.0,81.8333,82.3971,81.7189,82.2173,203406.0
2018-04-02 15:50:00,100.64,101.06,100.52,100.65,462554.0,82.2337,82.5769,82.1356,82.2418,462554.0
2018-04-03 09:30:00,101.92,102.25,101.09,101.56,248081.0,83.2796,83.5492,82.6014,82.9854,248081.0
2018-04-03 09:40:00,101.58,101.85,101.39,101.56,271408.0,83.0017,83.2224,82.8465,82.9854,271408.0
2018-04-03 09:50:00,101.54,101.75,101.27,101.32,179722.0,82.9691,83.1407,82.7484,82.7893,179722.0
2018-04-03 10:00:00,101.35,101.36,100.59,100.8,171458.0,82.8138,82.822,82.1928,82.3644,171458.0
2018-04-03 10:10:00,100.82,101.42,100.68,101.0,93566.0,82.3807,82.871,82.2664,82.5278,93566.0
2018-04-03 10:20:00,100.97,101.46,100.79,101.46,62953.0,82.5033,82.9037,82.3562,82.9037,62953.0
2018-04-03 10:30:00,101.46,101.95,101.38,101.75,151082.0,82.9037,83.3041,82.8383,83.1407,151082.0
2018-04-03 10:40:00,101.74,102.46,101.72,102.11,98088.0,83.1325,83.7208,83.1161,83.4348,98088.0
2018-04-03 10:50:00,102.11,102.39,101.89,102.33,216914.0,83.4348,83.6636,83.2551,83.6146,216914.0
2018-04-03 11:00:00,102.35,102.74,102.29,102.57,135825.0,83.6309,83.9496,83.5819,83.8107,135825.0
2018-04-03 11:10:00,102.59,102.64,102.22,102.37,143594.0,83.827,83.8679,83.5247,83.6473,143594.0
2018-04-03 11:20:00,102.36,102.36,101.72,101.9,252797.0,83.6391,83.6391,83.1161,83.2632,252797.0
2018-04-03 11:30:00,101.89,101.97,101.24,101.51,126156.0,83.2551,83.3204,82.7239,82.9446,126156.0
2018-04-03 11:40:00,101.57,101.77,101.39,101.51,56107.0,82.9936,83.157,82.8465,82.9446,56107.0
2018-04-03 11:50:00,101.48,101.5,101.04,101.06,155651.0,82.92,82.9364,82.5605,82.5769,155651.0
2018-04-03 12:00:00,101.1,101.54,101.1,101.44,42656.0,82.6095,82.9691,82.6095,82.8874,42656.0
2018-04-03 12:10:00,101.42,101.56,101.16,101.32,75361.0,82.871,82.9854,82.6586,82.7893,75361.0
2018-04-03 12:20:00,101.36,101.4,100.9,101.06,56093.0,82.822,82.8547,82.4461,82.5769,56093.0
2018-04-03 12:30:00,101.05,101.45,100.99,101.39,47381.0,82.5687,82.8955,82.5197,82.8465,47381.0
2018-04-03 12:40:00,101.43,101.69,101.3,101.34,61658.0,82.8792,83.0916,82.773,82.8056,61658.0
2018-04-03 12:50:00,101.35,101.56,101.22,101.52,69895.0,82.8138,82.9854,82.7076,82.9527,69895.0
2018-04-03 13:00:00,101.55,101.57,101.24,101.38,82976.0,82.9772,82.9936,82.7239,82.8383,82976.0
2018-04-03 13:10:00,101.36,101.56,101.16,101.37,70596.0,82.822,82.9854,82.6586,82.8302,70596.0
2018-04-03 13:20:00,101.39,101.59,101.36,101.5,94062.0,82.8465,83.0099,82.822,82.9364,94062.0
2018-04-03 13:30:00,101.55,101.69,101.23,101.23,38462.0,82.9772,83.0916,82.7158,82.7158,38462.0
2018-04-03 13:40:00,101.26,101.37,100.95,100.97,93506.0,82.7403,82.8302,82.487,82.5033,93506.0
2018-04-03 13:50:00,100.97,101.42,100.97,101.35,83935.0,82.5033,82.871,82.5033,82.8138,83935.0
2018-04-03 14:00:00,101.35,101.36,101.11,101.29,118005.0,82.8138,82.822,82.6177,82.7648,118005.0
2018-04-03 14:10:00,101.27,101.32,100.94,100.97,61008.0,82.7484,82.7893,82.4788,82.5033,61008.0
2018-04-03 14:20:00,100.96,101.19,100.84,100.97,57372.0,82.4951,82.6831,82.3971,82.5033,57372.0
2018-04-03 14:30:00,100.97,101.07,100.7,101.02,64622.0,82.5033,82.585,82.2827,82.5442,64622.0
2018-04-03 14:40:00,101.07,101.63,100.75,101.42,99093.0,82.585,83.0426,82.3235,82.871,99093.0
2018-04-03 14:50:00,101.37,101.77,101.21,101.48,188771.0,82.8302,83.157,82.6994,82.92,188771.0
2018-04-03 15:00:00,101.47,102.3,101.37,102.19,201879.0,82.9119,83.5901,82.8302,83.5002,201879.0
2018-04-03 15:10:00,102.21,102.34,101.74,102.06,206711.0,83.5165,83.6227,83.1325,83.394,206711.0
2018-04-03 15:20:00,102.06,102.28,101.91,102.17,223870.0,83.394,83.5737,83.2714,83.4838,223870.0
2018-04-03 15:30:00,102.19,102.2,101.71,101.89,225175.0,83.5002,83.5084,83.108,83.2551,225175.0
2018-04-03 15:40:00,101.9,102.18,101.7,101.71,235935.0,83.2632,83.492,83.0998,83.108,235935.0
2018-04-03 15:50:00,101.75,102.2,101.75,102.17,431765.0,83.1407,83.5084,83.1407,83.4838,431765.0
2018-04-04 09:30:00,99.88,101.41,99.81,101.07,179667.0,81.6127,82.8628,81.5555,82.585,179667.0
2018-04-04 09:40:00,101.04,101.17,100.68,100.9,104570.0,82.5605,82.6667,82.2664,82.4461,104570.0
2018-04-04 09:50:00,100.94,101.44,100.7,101.27,61179.0,82.4788,82.8874,82.2827,82.7484,61179.0
2018-04-04 10:00:00,101.3,101.55,101.02,101.37,57442.0,82.773,82.9772,82.5442,82.8302,57442.0
2018-04-04 10:10:00,101.34,101.72,101.29,101.63,57921.0,82.8056,83.1161,82.7648,83.0426,57921.0
2018-04-04 10:20:00,101.61,101.61,101.28,101.39,57058.0,83.0263,83.0263,82.7566,82.8465,57058.0
2018-04-04 10:30:00,101.43,101.52,100.92,101.21,49358.0,82.8792,82.9527,82.4625,82.6994,49358.0
2018-04-04 10:40:00,101.21,101.62,100.89,101.61,89096.0,82.6994,83.0344,82.4379,83.0263,89096.0
2018-04-04 10:50:00,101.6,101.8,101.46,101.79,70535.0,83.0181,83.1815,82.9037,83.1733,70535.0
2018-04-04 11:00:00,101.78,101.87,101.31,101.39,44331.0,83.1652,83.2387,82.7811,82.8465,44331.0
2018-04-04 11:10:00,101.39,101.86,101.33,101.82,57649.0,82.8465,83.2305,82.7975,83.1979,57649.0
2018-04-04 11:20:00,101.84,102.2,101.83,102.04,49147.0,83.2142,83.5084,83.206,83.3776,49147.0
2018-04-04 11:30:00,102.03,102.43,101.96,102.26,88211.0,83.3694,83.6963,83.3122,83.5574,88211.0
2018-04-04 11:40:00,102.25,102.38,102.02,102.27,65603.0,83.5492,83.6554,83.3613,83.5656,65603.0
2018-04-04 11:50:00,102.23,102.35,102.05,102.27,41995.0,83.5329,83.6309,83.3858,83.5656,41995.0
2018-04-04 12:00:00,102.25,102.54,102.0,102.54,33938.0,83.5492,83.7862,83.3449,83.7862,33938.0
2018-04-04 12:10:00,102.49,102.81,102.49,102.57,51649.0,83.7453,84.0068,83.7453,83.8107,51649.0
2018-04-04 12:20:00,102.58,102.79,102.34,102.47,61724.0,83.8189,83.9904,83.6227,83.729,61724.0
2018-04-04 12:30:00,102.5,102.6,102.23,102.5,41110.0,83.7535,83.8352,83.5329,83.7535,41110.0
2018-04-04 12:40:00,102.52,102.82,102.36,102.57,33920.0,83.7698,84.015,83.6391,83.8107,33920.0
2018-04-04 12:50:00,102.57,102.63,102.24,102.27,31422.0,83.8107,83.8597,83.541,83.5656,31422.0
2018-04-04 13:00:00,102.23,102.38,102.18,102.26,58408.0,83.5329,83.6554,83.492,83.5574,58408.0
2018-04-04 13:10:00,102.24,102.42,102.15,102.38,66106.0,83.541,83.6881,83.4675,83.6554,66106.0
2018-04-04 13:20:00,102.38,102.4,102.05,102.24,63152.0,83.6554,83.6718,83.3858,83.541,63152.0
2018-04-04 13:30:00,102.24,102.29,102.09,102.22,38250.0,83.541,83.5819,83.4185,83.5247,38250.0
2018-04-04 13:40:00,102.23,102.43,102.04,102.04,28272.0,83.5329,83.6963,83.3776,83.3776,28272.0
2018-04-04 13:50:00,102.04,102.21,101.98,102.18,29931.0,83.3776,83.5165,83.3286,83.492,29931.0
2018-04-04 14:00:00,102.2,102.57,102.07,102.5,45094.0,83.5084,83.8107,83.4021,83.7535,45094.0
2018-04-04 14:10:00,102.53,102.98,102.42,102.95,67421.0,83.778,84.1457,83.6881,84.1212,67421.0
2018-04-04 14:20:00,102.95,103.12,102.89,103.05,46225.0,84.1212,84.2601,84.0722,84.2029,46225.0
2018-04-04 14:30:00,103.06,103.14,102.8,102.86,67260.0,84.2111,84.2764,83.9986,84.0476,67260.0
2018-04-04 14:40:00,102.85,103.26,102.78,103.0,65249.0,84.0395,84.3745,83.9823,84.162,65249.0
2018-04-04 14:50:00,103.04,103.4,102.89,103.29,65503.0,84.1947,84.4889,84.0722,84.399,65503.0
2018-04-04 15:00:00,103.26,103.68,103.26,103.65,65493.0,84.3745,84.7177,84.3745,84.6932,65493.0
2018-04-04 15:10:00,103.66,103.66,103.4,103.43,69596.0,84.7013,84.7013,84.4889,84.5134,69596.0
2018-04-04 15:20:00,103.44,104.03,103.44,103.98,86731.0,84.5216,85.0037,84.5216,84.9628,86731.0
2018-04-04 15:30:00,103.99,104.17,103.91,104.16,89192.0,84.971,85.1181,84.9056,85.1099,89192.0
2018-04-04 15:40:00,104.16,104.21,103.92,104.18,262623.0,85.1099,85.1507,84.9138,85.1262,262623.0
2018-04-04 15:50:00,104.18,104.57,104.18,104.19,413122.0,85.1262,85.4449,85.1262,85.1344,413122.0
2018-04-05 09:30:00,103.93,104.01,102.91,102.91,250872.0,84.9219,84.9873,84.0885,84.0885,250872.0
2018-04-05 09:40:00,102.9,103.09,102.67,102.81,189951.0,84.0803,84.2356,83.8924,84.0068,189951.0
2018-04-05 09:50:00,102.8,102.83,102.56,102.68,137881.0,83.9986,84.0231,83.8025,83.9006,137881.0
2018-04-05 10:00:00,102.68,102.68,102.33,102.48,138381.0,83.9006,83.9006,83.6146,83.7371,138381.0
2018-04-05 10:10:00,102.45,102.58,102.01,102.05,134737.0,83.7126,83.8189,83.3531,83.3858,134737.0
2018-04-05 10:20:00,102.08,102.27,101.97,102.19,87565.0,83.4103,83.5656,83.3204,83.5002,87565.0
2018-04-05 10:30:00,102.17,102.63,102.16,102.51,67224.0,83.4838,83.8597,83.4757,83.7617,67224.0
2018-04-05 10:40:00,102.52,102.77,102.4,102.75,120346.0,83.7698,83.9741,83.6718,83.9578,120346.0
2018-04-05 10:50:00,102.76,102.89,102.54,102.66,98402.0,83.9659,84.0722,83.7862,83.8842,98402.0
2018-04-05 11:00:00,102.68,102.91,102.68,102.86,83604.0,83.9006,84.0885,83.9006,84.0476,83604.0
2018-04-05 11:10:00,102.88,103.09,102.65,102.92,70640.0,84.064,84.2356,83.8761,84.0967,70640.0
2018-04-05 11:20:00,102.93,103.05,102.82,102.84,74351.0,84.1048,84.2029,84.015,84.0313,74351.0
2018-04-05 11:30:00,102.85,102.88,102.66,102.81,63675.0,84.0395,84.064,83.8842,84.0068,63675.0
2018-04-05 11:40:00,102.8,102.84,102.57,102.67,56625.0,83.9986,84.0313,83.8107,83.8924,56625.0
2018-04-05 11:50:00,102.67,102.86,102.51,102.84,55089.0,83.8924,84.0476,83.7617,84.0313,55089.0
2018-04-05 12:00:00,102.83,102.9,102.56,102.61,200097.0,84.0231,84.0803,83.8025,83.8434,200097.0
2018-04-05 12:10:00,102.58,102.64,102.16,102.3,71362.0,83.8189,83.8679,83.4757,83.5901,71362.0
2018-04-05 12:20:00,102.3,102.35,102.11,102.3,47107.0,83.5901,83.6309,83.4348,83.5901,47107.0
2018-04-05 12:30:00,102.29,102.41,102.1,102.41,53866.0,83.5819,83.6799,83.4266,83.6799,53866.0
2018-04-05 12:40:00,102.4,102.4,102.06,102.09,67981.0,83.6718,83.6718,83.394,83.4185,67981.0
2018-04-05 12:50:00,102.07,102.12,101.94,102.0,83966.0,83.4021,83.443,83.2959,83.3449,83966.0
2018-04-05 13:00:00,102.02,102.16,101.79,101.96,94753.0,83.3613,83.4757,83.1733,83.3122,94753.0
2018-04-05 13:10:00,101.96,101.98,101.61,101.7,54141.0,83.3122,83.3286,83.0263,83.0998,54141.0
2018-04-05 13:20:00,101.69,101.74,101.23,101.35,98706.0,83.0916,83.1325,82.7158,82.8138,98706.0
2018-04-05 13:30:00,101.33,101.58,101.25,101.29,57827.0,82.7975,83.0017,82.7321,82.7648,57827.0
2018-04-05 13:40:00,101.28,101.28,100.93,101.19,106556.0,82.7566,82.7566,82.4706,82.6831,106556.0
2018-04-05 13:50:00,101.19,101.35,101.04,101.17,167869.0,82.6831,82.8138,82.5605,82.6667,167869.0
2018-04-05 14:00:00,101.19,101.32,100.92,100.96,124999.0,82.6831,82.7893,82.4625,82.4951,124999.0
2018-04-05 14:10:00,100.95,101.18,100.87,101.12,117354.0,82.487,82.6749,82.4216,82.6259,117354.0
2018-04-05 14:20:00,101.13,101.26,100.88,100.95,96251.0,82.634,82.7403,82.4298,82.487,96251.0
2018-04-05 14:30:00,100.98,101.55,100.96,101.51,124337.0,82.5115,82.9772,82.4951,82.9446,124337.0
2018-04-05 14:40:00,101.52,101.98,101.49,101.89,82532.0,82.9527,83.3286,82.9282,83.2551,82532.0
2018-04-05 14:50:00,101.9,102.27,101.9,102.24,69803.0,83.2632,83.5656,83.2632,83.541,69803.0
2018-04-05 15:00:00,102.25,102.29,102.08,102.29,70251.0,83.5492,83.5819,83.4103,83.5819,70251.0
2018-04-05 15:10:00,102.28,102.39,102.21,102.26,56419.0,83.5737,83.6636,83.5165,83.5574,56419.0
2018-04-05 15:20:00,102.27,102.33,102.03,102.17,51345.0,83.5656,83.6146,83.3694,83.4838,51345.0
2018-04-05 15:30:00,102.17,102.17,101.88,101.96,143387.0,83.4838,83.4838,83.2469,83.3122,143387.0
2018-04-05 15:40:00,101.96,102.55,101.96,102.55,150060.0,83.3122,83.7943,83.3122,83.7943,150060.0
2018-04-05 15:50:00,102.55,102.78,102.23,102.23,387904.0,83.7943,83.9823,83.5329,83.5329,387904.0
2018-04-06 09:30:00,100.97,102.21,100.97,102.0,158625.0,82.5033,83.5165,82.5033,83.3449,158625.0
2018-04-06 09:40:00,101.99,102.01,101.61,101.85,110092.0,83.3368,83.3531,83.0263,83.2224,110092.0
2018-04-06 09:50:00,101.88,102.35,101.78,102.16,89938.0,83.2469,83.6309,83.1652,83.4757,89938.0
2018-04-06 10:00:00,102.16,102.23,101.8,101.87,62748.0,83.4757,83.5329,83.1815,83.2387,62748.0
2018-04-06 10:10:00,101.87,102.0,101.72,101.88,46360.0,83.2387,83.3449,83.1161,83.2469,46360.0
2018-04-06 10:20:00,101.94,102.04,101.62,101.68,39804.0,83.2959,83.3776,83.0344,83.0835,39804.0
2018-04-06 10:30:00,101.65,101.65,101.21,101.36,43381.0,83.0589,83.0589,82.6994,82.822,43381.0
2018-04-06 10:40:00,101.36,101.46,100.81,101.1,56933.0,82.822,82.9037,82.3726,82.6095,56933.0
2018-04-06 10:50:00,101.07,101.29,100.64,100.79,129445.0,82.585,82.7648,82.2337,82.3562,129445.0
2018-04-06 11:00:00,100.79,100.79,100.47,100.75,88936.0,82.3562,82.3562,82.0948,82.3235,88936.0
2018-04-06 11:10:00,100.75,101.14,100.64,101.07,47793.0,82.3235,82.6422,82.2337,82.585,47793.0
2018-04-06 11:20:00,101.07,101.13,100.63,100.99,31711.0,82.585,82.634,82.2255,82.5197,31711.0
2018-04-06 11:30:00,101.01,101.28,100.88,101.22,20270.0,82.536,82.7566,82.4298,82.7076,20270.0
2018-04-06 11:40:00,101.24,101.45,101.13,101.18,29509.0,82.7239,82.8955,82.634,82.6749,29509.0
2018-04-06 11:50:00,101.18,101.72,101.15,101.65,36951.0,82.6749,83.1161,82.6504,83.0589,36951.0
2018-04-06 12:00:00,101.64,101.79,101.51,101.61,49519.0,83.0508,83.1733,82.9446,83.0263,49519.0
2018-04-06 12:10:00,101.6,101.61,101.19,101.19,129871.0,83.0181,83.0263,82.6831,82.6831,129871.0
2018-04-06 12:20:00,101.15,101.29,100.9,100.9,39660.0,82.6504,82.7648,82.4461,82.4461,39660.0
2018-04-06 12:30:00,100.93,101.32,100.86,101.23,47614.0,82.4706,82.7893,82.4134,82.7158,47614.0
2018-04-06 12:40:00,101.28,101.47,101.27,101.33,28859.0,82.7566,82.9119,82.7484,82.7975,28859.0
2018-04-06 12:50:00,101.37,101.66,101.22,101.59,24771.0,82.8302,83.0671,82.7076,83.0099,24771.0
2018-04-06 13:00:00,101.59,101.63,101.21,101.32,60363.0,83.0099,83.0426,82.6994,82.7893,60363.0
2018-04-06 13:10:00,101.26,101.31,100.98,101.12,32350.0,82.7403,82.7811,82.5115,82.6259,32350.0
2018-04-06 13:20:00,101.05,101.37,100.95,101.36,33290.0,82.5687,82.8302,82.487,82.822,33290.0
2018-04-06 13:30:00,101.33,101.47,100.77,100.82,34415.0,82.7975,82.9119,82.3399,82.3807,34415.0
2018-04-06 13:40:00,100.83,100.91,100.38,100.5,44831.0,82.3889,82.4543,82.0212,82.1193,44831.0
2018-04-06 13:50:00,100.47,100.5,100.05,100.08,52813.0,82.0948,82.1193,81.7516,81.7761,52813.0
2018-04-06 14:00:00,100.06,100.21,99.79,99.95,119605.0,81.7597,81.8823,81.5391,81.6699,119605.0
2018-04-06 14:10:00,99.95,100.31,99.83,99.84,117412.0,81.6699,81.964,81.5718,81.58,117412.0
2018-04-06 14:20:00,99.85,100.11,99.66,99.72,95782.0,81.5882,81.8006,81.4329,81.4819,95782.0
2018-04-06 14:30:00,99.69,99.88,99.18,99.36,150836.0,81.4574,81.6127,81.0407,81.1878,150836.0
2018-04-06 14:40:00,99.35,99.69,99.22,99.54,93969.0,81.1796,81.4574,81.0734,81.3348,93969.0
2018-04-06 14:50:00,99.53,99.56,99.07,99.34,71205.0,81.3267,81.3512,80.9508,81.1714,71205.0
2018-04-06 15:00:00,99.4,99.63,99.02,99.3,117244.0,81.2205,81.4084,80.91,81.1387,117244.0
2018-04-06 15:10:00,99.3,99.74,99.19,99.41,118678.0,81.1387,81.4983,81.0489,81.2286,118678.0
2018-04-06 15:20:00,99.41,99.65,99.26,99.35,128464.0,81.2286,81.4247,81.1061,81.1796,128464.0
2018-04-06 15:30:00,99.35,99.87,99.24,99.83,149332.0,81.1796,81.6045,81.0897,81.5718,149332.0
2018-04-06 15:40:00,99.81,100.05,99.56,99.59,167999.0,81.5555,81.7516,81.3512,81.3757,167999.0
2018-04-06 15:50:00,99.6,100.17,99.45,99.47,459741.0,81.3839,81.8496,81.2613,81.2777,459741.0
2018-04-09 09:30:00,100.04,100.6,99.62,99.79,167495.0,81.7434,82.201,81.4002,81.5391,167495.0
2018-04-09 09:40:00,99.73,100.47,99.6,100.38,98529.0,81.4901,82.0948,81.3839,82.0212,98529.0
2018-04-09 09:50:00,100.38,101.31,100.37,101.23,121166.0,82.0212,82.7811,82.013,82.7158,121166.0
2018-04-09 10:00:00,101.25,101.5,101.02,101.12,157841.0,82.7321,82.9364,82.5442,82.6259,157841.0
2018-04-09 10:10:00,101.12,101.35,100.91,101.12,78322.0,82.6259,82.8138,82.4543,82.6259,78322.0
2018-04-09 10:20:00,101.12,101.52,101.09,101.44,47519.0,82.6259,82.9527,82.6014,82.8874,47519.0
2018-04-09 10:30:00,101.45,101.68,101.35,101.48,123704.0,82.8955,83.0835,82.8138,82.92,123704.0
2018-04-09 10:40:00,101.53,101.81,101.52,101.75,47433.0,82.9609,83.1897,82.9527,83.1407,47433.0
2018-04-09 10:50:00,101.73,101.9,101.61,101.64,62877.0,83.1243,83.2632,83.0263,83.0508,62877.0
2018-04-09 11:00:00,101.67,101.71,101.33,101.41,50888.0,83.0753,83.108,82.7975,82.8628,50888.0
2018-04-09 11:10:00,101.41,101.7,101.34,101.63,43140.0,82.8628,83.0998,82.8056,83.0426,43140.0
2018-04-09 11:20:00,101.65,101.93,101.63,101.89,50551.0,83.0589,83.2877,83.0426,83.2551,50551.0
2018-04-09 11:30:00,101.91,102.15,101.9,101.9,80361.0,83.2714,83.4675,83.2632,83.2632,80361.0
2018-04-09 11:40:00,101.92,102.41,101.9,102.38,90179.0,83.2796,83.6799,83.2632,83.6554,90179.0
2018-04-09 11:50:00,102.38,102.55,102.33,102.54,83162.0,83.6554,83.7943,83.6146,83.7862,83162.0
2018-04-09 12:00:00,102.52,102.88,102.34,102.8,75763.0,83.7698,84.064,83.6227,83.9986,75763.0
2018-04-09 12:10:00,102.79,102.89,102.68,102.76,79204.0,83.9904,84.0722,83.9006,83.9659,79204.0
2018-04-09 12:20:00,102.77,102.81,102.48,102.57,39400.0,83.9741,84.0068,83.7371,83.8107,39400.0
2018-04-09 12:30:00,102.55,102.64,102.4,102.48,43186.0,83.7943,83.8679,83.6718,83.7371,43186.0
2018-04-09 12:40:00,102.42,102.69,102.34,102.65,37281.0,83.6881,83.9087,83.6227,83.8761,37281.0
2018-04-09 12:50:00,102.66,102.74,102.53,102.55,35780.0,83.8842,83.9496,83.778,83.7943,35780.0
2018-04-09 13:00:00,102.58,102.82,102.54,102.76,84221.0,83.8189,84.015,83.7862,83.9659,84221.0
2018-04-09 13:10:00,102.78,102.82,102.49,102.58,27667.0,83.9823,84.015,83.7453,83.8189,27667.0
2018-04-09 13:20:00,102.57,102.59,102.34,102.51,39881.0,83.8107,83.827,83.6227,83.7617,39881.0
2018-04-09 13:30:00,102.5,102.66,102.34,102.4,38639.0,83.7535,83.8842,83.6227,83.6718,38639.0
2018-04-09 13:40:00,102.44,102.44,102.16,102.25,54766.0,83.7045,83.7045,83.4757,83.5492,54766.0
2018-04-09 13:50:00,102.27,102.32,102.16,102.25,38863.0,83.5656,83.6064,83.4757,83.5492,38863.0
2018-04-09 14:00:00,102.29,102.29,101.85,101.95,72259.0,83.5819,83.5819,83.2224,83.3041,72259.0
2018-04-09 14:10:00,101.96,102.1,101.82,102.08,43751.0,83.3122,83.4266,83.1979,83.4103,43751.0
2018-04-09 14:20:00,102.05,102.06,101.5,101.74,103418.0,83.3858,83.394,82.9364,83.1325,103418.0
2018-04-09 14:30:00,101.7,101.76,101.21,101.25,99433.0,83.0998,83.1488,82.6994,82.7321,99433.0
2018-04-09 14:40:00,101.27,101.39,101.09,101.26,73394.0,82.7484,82.8465,82.6014,82.7403,73394.0
2018-04-09 14:50:00,101.25,101.6,101.24,101.49,72953.0,82.7321,83.0181,82.7239,82.9282,72953.0
2018-04-09 15:00:00,101.49,101.49,101.13,101.21,75959.0,82.9282,82.9282,82.634,82.6994,75959.0
2018-04-09 15:10:00,101.21,101.25,100.58,100.66,91259.0,82.6994,82.7321,82.1846,82.25,91259.0
2018-04-09 15:20:00,100.68,100.71,100.43,100.62,114883.0,82.2664,82.2909,82.0621,82.2173,114883.0
2018-04-09 15:30:00,100.6,100.65,100.24,100.37,169614.0,82.201,82.2418,81.9068,82.013,169614.0
2018-04-09 15:40:00,100.37,100.44,100.09,100.11,210275.0,82.013,82.0702,81.7843,81.8006,210275.0
2018-04-09 15:50:00,100.1,100.3,99.63,99.84,388125.0,81.7924,81.9559,81.4084,81.58,388125.0
2018-04-10 09:30:00,101.67,102.3,101.66,102.23,246394.0,83.0753,83.5901,83.0671,83.5329,246394.0
2018-04-10 09:40:00,102.26,102.27,101.5,101.62,156816.0,83.5574,83.5656,82.9364,83.0344,156816.0
2018-04-10 09:50:00,101.62,101.62,100.98,101.2,101862.0,83.0344,83.0344,82.5115,82.6912,101862.0
2018-04-10 10:00:00,101.21,101.52,101.12,101.26,80565.0,82.6994,82.9527,82.6259,82.7403,80565.0
2018-04-10 10:10:00,101.26,101.69,101.16,101.62,106218.0,82.7403,83.0916,82.6586,83.0344,106218.0
2018-04-10 10:20:00,101.61,102.09,101.43,101.93,97495.0,83.0263,83.4185,82.8792,83.2877,97495.0
2018-04-10 10:30:00,101.92,102.44,101.92,102.36,90683.0,83.2796,83.7045,83.2796,83.6391,90683.0
2018-04-10 10:40:00,102.36,102.76,102.36,102.64,75397.0,83.6391,83.9659,83.6391,83.8679,75397.0
2018-04-10 10:50:00,102.61,102.64,102.06,102.06,113161.0,83.8434,83.8679,83.394,83.394,113161.0
2018-04-10 11:00:00,102.09,102.31,101.79,101.83,67742.0,83.4185,83.5982,83.1733,83.206,67742.0
2018-04-10 11:10:00,101.83,101.91,101.53,101.66,63028.0,83.206,83.2714,82.9609,83.0671,63028.0
2018-04-10 11:20:00,101.67,101.92,101.49,101.73,73994.0,83.0753,83.2796,82.9282,83.1243,73994.0
2018-04-10 11:30:00,101.7,102.08,101.68,102.07,61931.0,83.0998,83.4103,83.0835,83.4021,61931.0
2018-04-10 11:40:00,102.07,102.26,101.27,101.49,102620.0,83.4021,83.5574,82.7484,82.9282,102620.0
2018-04-10 11:50:00,101.49,101.71,101.28,101.66,75982.0,82.9282,83.108,82.7566,83.0671,75982.0
2018-04-10 12:00:00,101.67,101.75,101.45,101.66,62136.0,83.0753,83.1407,82.8955,83.0671,62136.0
2018-04-10 12:10:00,101.65,101.68,101.28,101.28,66412.0,83.0589,83.0835,82.7566,82.7566,66412.0
2018-04-10 12:20:00,101.28,101.34,100.63,101.05,116200.0,82.7566,82.8056,82.2255,82.5687,116200.0
2018-04-10 12:30:00,101.05,101.43,101.0,101.36,57751.0,82.5687,82.8792,82.5278,82.822,57751.0
2018-04-10 12:40:00,101.35,101.46,101.03,101.37,83641.0,82.8138,82.9037,82.5523,82.8302,83641.0
2018-04-10 12:50:00,101.38,101.38,101.04,101.13,83378.0,82.8383,82.8383,82.5605,82.634,83378.0
2018-04-10 13:00:00,101.16,101.52,101.05,101.45,62075.0,82.6586,82.9527,82.5687,82.8955,62075.0
2018-04-10 13:10:00,101.46,101.78,101.46,101.64,61275.0,82.9037,83.1652,82.9037,83.0508,61275.0
2018-04-10 13:20:00,101.64,101.96,101.55,101.89,58863.0,83.0508,83.3122,82.9772,83.2551,58863.0
2018-04-10 13:30:00,101.9,102.12,101.76,102.05,60154.0,83.2632,83.443,83.1488,83.3858,60154.0
2018-04-10 13:40:00,102.03,102.03,101.66,101.97,54728.0,83.3694,83.3694,83.0671,83.3204,54728.0
2018-04-10 13:50:00,101.97,102.36,101.93,102.36,49515.0,83.3204,83.6391,83.2877,83.6391,49515.0
2018-04-10 14:00:00,102.37,102.57,102.29,102.46,52424.0,83.6473,83.8107,83.5819,83.7208,52424.0
2018-04-10 14:10:00,102.46,102.72,102.34,102.38,53780.0,83.7208,83.9333,83.6227,83.6554,53780.0
2018-04-10 14:20:00,102.38,102.56,102.35,102.38,42420.0,83.6554,83.8025,83.6309,83.6554,42420.0
2018-04-10 14:30:00,102.4,102.61,102.07,102.24,49344.0,83.6718,83.8434,83.4021,83.541,49344.0
2018-04-10 14:40:00,102.23,102.6,102.05,102.35,71760.0,83.5329,83.8352,83.3858,83.6309,71760.0
2018-04-10 14:50:00,102.38,102.8,102.34,102.8,61278.0,83.6554,83.9986,83.6227,83.9986,61278.0
2018-04-10 15:00:00,102.8,102.97,102.56,102.97,60134.0,83.9986,84.1375,83.8025,84.1375,60134.0
2018-04-10 15:10:00,102.99,103.07,102.74,102.99,98254.0,84.1539,84.2192,83.9496,84.1539,98254.0
2018-04-10 15:20:00,102.98,103.06,102.42,102.68,101987.0,84.1457,84.2111,83.6881,83.9006,101987.0
2018-04-10 15:30:00,102.69,102.7,102.36,102.62,97485.0,83.9087,83.9169,83.6391,83.8515,97485.0
2018-04-10 15:40:00,102.61,102.62,102.29,102.36,143627.0,83.8434,83.8515,83.5819,83.6391,143627.0
2018-04-10 15:50:00,102.37,102.57,102.18,102.36,289944.0,83.6473,83.8107,83.492,83.6391,289944.0
2018-04-11 09:30:00,101.41,102.08,101.18,101.43,119518.0,82.8628,83.4103,82.6749,82.8792,119518.0
2018-04-11 09:40:00,101.43,101.56,101.13,101.28,104606.0,82.8792,82.9854,82.634,82.7566,104606.0
2018-04-11 09:50:00,101.26,101.62,101.2,101.5,72877.0,82.7403,83.0344,82.6912,82.9364,72877.0
2018-04-11 10:00:00,101.5,101.62,101.03,101.32,113276.0,82.9364,83.0344,82.5523,82.7893,113276.0
2018-04-11 10:10:00,101.34,101.78,101.34,101.75,78357.0,82.8056,83.1652,82.8056,83.1407,78357.0
2018-04-11 10:20:00,101.75,102.25,101.7,102.25,45660.0,83.1407,83.5492,83.0998,83.5492,45660.0
2018-04-11 10:30:00,102.25,102.43,102.18,102.39,42367.0,83.5492,83.6963,83.492,83.6636,42367.0
2018-04-11 10:40:00,102.36,102.39,102.12,102.18,47537.0,83.6391,83.6636,83.443,83.492,47537.0
2018-04-11 10:50:00,102.17,102.29,102.02,102.02,48794.0,83.4838,83.5819,83.3613,83.3613,48794.0
2018-04-11 11:00:00,102.02,102.14,101.72,102.05,50537.0,83.3613,83.4593,83.1161,83.3858,50537.0
2018-04-11 11:10:00,102.09,102.16,101.9,102.01,47040.0,83.4185,83.4757,83.2632,83.3531,47040.0
2018-04-11 11:20:00,102.04,102.3,101.9,102.24,48193.0,83.3776,83.5901,83.2632,83.541,48193.0
2018-04-11 11:30:00,102.27,102.34,102.12,102.26,34388.0,83.5656,83.6227,83.443,83.5574,34388.0
2018-04-11 11:40:00,102.26,102.49,102.25,102.46,35413.0,83.5574,83.7453,83.5492,83.7208,35413.0
2018-04-11 11:50:00,102.46,102.72,102.46,102.7,56887.0,83.7208,83.9333,83.7208,83.9169,56887.0
2018-04-11 12:00:00,102.7,103.01,102.69,102.89,52657.0,83.9169,84.1702,83.9087,84.0722,52657.0
2018-04-11 12:10:00,102.89,103.09,102.68,102.7,54496.0,84.0722,84.2356,83.9006,83.9169,54496.0
2018-04-11 12:20:00,102.69,102.78,102.52,102.55,24979.0,83.9087,83.9823,83.7698,83.7943,24979.0
2018-04-11 12:30:00,102.58,102.63,102.36,102.42,34785.0,83.8189,83.8597,83.6391,83.6881,34785.0
2018-04-11 12:40:00,102.42,102.54,102.14,102.27,39518.0,83.6881,83.7862,83.4593,83.5656,39518.0
2018-04-11 12:50:00,102.27,102.41,102.12,102.31,38786.0,83.5656,83.6799,83.443,83.5982,38786.0
2018-04-11 13:00:00,102.38,102.49,102.28,102.4,44982.0,83.6554,83.7453,83.5737,83.6718,44982.0
2018-04-11 13:10:00,102.39,102.47,102.19,102.44,43103.0,83.6636,83.729,83.5002,83.7045,43103.0
2018-04-11 13:20:00,102.44,102.48,102.27,102.37,33864.0,83.7045,83.7371,83.5656,83.6473,33864.0
2018-04-11 13:30:00,102.34,102.41,102.04,102.41,44715.0,83.6227,83.6799,83.3776,83.6799,44715.0
2018-04-11 13:40:00,102.41,102.51,102.11,102.48,60753.0,83.6799,83.7617,83.4348,83.7371,60753.0
2018-04-11 13:50:00,102.47,102.57,102.42,102.54,36203.0,83.729,83.8107,83.6881,83.7862,36203.0
2018-04-11 14:00:00,102.53,102.69,102.1,102.1,78403.0,83.778,83.9087,83.4266,83.4266,78403.0
2018-04-11 14:10:00,102.11,102.53,102.11,102.49,65856.0,83.4348,83.778,83.4348,83.7453,65856.0
2018-04-11 14:20:00,102.51,102.64,102.45,102.47,53871.0,83.7617,83.8679,83.7126,83.729,53871.0
2018-04-11 14:30:00,102.46,102.78,102.46,102.64,41273.0,83.7208,83.9823,83.7208,83.8679,41273.0
2018-04-11 14:40:00,102.66,102.8,102.36,102.39,51531.0,83.8842,83.9986,83.6391,83.6636,51531.0
2018-04-11 14:50:00,102.38,102.5,102.22,102.5,46449.0,83.6554,83.7535,83.5247,83.7535,46449.0
2018-04-11 15:00:00,102.53,102.56,102.12,102.17,54130.0,83.778,83.8025,83.443,83.4838,54130.0
2018-04-11 15:10:00,102.17,102.27,102.07,102.2,277764.0,83.4838,83.5656,83.4021,83.5084,277764.0
2018-04-11 15:20:00,102.2,102.27,101.99,102.19,136509.0,83.5084,83.5656,83.3368,83.5002,136509.0
2018-04-11 15:30:00,102.19,102.47,102.19,102.37,71168.0,83.5002,83.729,83.5002,83.6473,71168.0
2018-04-11 15:40:00,102.36,102.51,102.25,102.25,117016.0,83.6391,83.7617,83.5492,83.5492,117016.0
2018-04-11 15:50:00,102.23,102.39,102.13,102.35,285630.0,83.5329,83.6636,83.4512,83.6309,285630.0
2018-04-12 09:30:00,103.05,103.61,102.93,103.32,117663.0,84.2029,84.6605,84.1048,84.4235,117663.0
2018-04-12 09:40:00,103.35,103.84,103.22,103.55,72758.0,84.448,84.8484,84.3418,84.6114,72758.0
2018-04-12 09:50:00,103.53,103.94,103.52,103.83,114762.0,84.5951,84.9301,84.5869,84.8402,114762.0
2018-04-12 10:00:00,103.89,104.07,103.77,103.85,42176.0,84.8893,85.0363,84.7912,84.8566,42176.0
2018-04-12 10:10:00,103.84,104.23,103.82,104.15,38479.0,84.8484,85.1671,84.8321,85.1017,38479.0
2018-04-12 10:20:00,104.16,104.23,103.97,103.97,43168.0,85.1099,85.1671,84.9546,84.9546,43168.0
2018-04-12 10:30:00,103.97,104.06,103.66,103.67,44510.0,84.9546,85.0282,84.7013,84.7095,44510.0
2018-04-12 10:40:00,103.68,103.86,103.53,103.73,59651.0,84.7177,84.8648,84.5951,84.7585,59651.0
2018-04-12 10:50:00,103.74,104.04,103.72,103.9,24679.0,84.7667,85.0118,84.7504,84.8974,24679.0
2018-04-12 11:00:00,103.88,103.98,103.63,103.95,36122.0,84.8811,84.9628,84.6768,84.9383,36122.0
2018-04-12 11:10:00,103.95,104.25,103.9,104.12,37077.0,84.9383,85.1834,84.8974,85.0772,37077.0
2018-04-12 11:20:00,104.14,104.35,104.05,104.08,53435.0,85.0935,85.2651,85.02,85.0445,53435.0
2018-04-12 11:30:00,104.04,104.22,103.98,104.03,43242.0,85.0118,85.1589,84.9628,85.0037,43242.0
2018-04-12 11:40:00,104.02,104.21,103.83,103.83,39399.0,84.9955,85.1507,84.8402,84.8402,39399.0
2018-04-12 11:50:00,103.87,103.98,103.75,103.98,27686.0,84.8729,84.9628,84.7749,84.9628,27686.0
2018-04-12 12:00:00,103.98,104.09,103.8,103.92,60435.0,84.9628,85.0527,84.8157,84.9138,60435.0
2018-04-12 12:10:00,103.91,104.15,103.9,104.09,28239.0,84.9056,85.1017,84.8974,85.0527,28239.0
2018-04-12 12:20:00,104.13,104.16,104.05,104.09,24700.0,85.0854,85.1099,85.02,85.0527,24700.0
2018-04-12 12:30:00,104.11,104.21,103.96,103.97,43663.0,85.069,85.1507,84.9465,84.9546,43663.0
2018-04-12 12:40:00,103.96,104.37,103.96,104.25,49478.0,84.9465,85.2815,84.9465,85.1834,49478.0
2018-04-12 12:50:00,104.22,104.3,103.94,104.05,97634.0,85.1589,85.2243,84.9301,85.02,97634.0
2018-04-12 13:00:00,104.07,104.28,103.97,104.09,47579.0,85.0363,85.2079,84.9546,85.0527,47579.0
2018-04-12 13:10:00,104.12,104.22,103.84,103.9,33213.0,85.0772,85.1589,84.8484,84.8974,33213.0
2018-04-12 13:20:00,103.88,103.93,103.41,103.48,53954.0,84.8811,84.9219,84.4971,84.5543,53954.0
2018-04-12 13:30:00,103.47,103.8,103.32,103.73,49203.0,84.5461,84.8157,84.4235,84.7585,49203.0
2018-04-12 13:40:00,103.72,103.95,103.7,103.75,34502.0,84.7504,84.9383,84.734,84.7749,34502.0
2018-04-12 13:50:00,103.76,103.91,103.64,103.75,28081.0,84.783,84.9056,84.685,84.7749,28081.0
2018-04-12 14:00:00,103.72,103.92,103.7,103.85,24454.0,84.7504,84.9138,84.734,84.8566,24454.0
2018-04-12 14:10:00,103.87,104.17,103.87,104.17,35557.0,84.8729,85.1181,84.8729,85.1181,35557.0
2018-04-12 14:20:00,104.19,104.24,104.1,104.23,57516.0,85.1344,85.1753,85.0609,85.1671,57516.0
2018-04-12 14:30:00,104.24,104.34,104.04,104.24,31957.0,85.1753,85.257,85.0118,85.1753,31957.0
2018-04-12 14:40:00,104.26,104.26,104.04,104.13,24637.0,85.1916,85.1916,85.0118,85.0854,24637.0
2018-04-12 14:50:00,104.15,104.31,104.11,104.3,62358.0,85.1017,85.2325,85.069,85.2243,62358.0
2018-04-12 15:00:00,104.3,104.46,104.08,104.08,49845.0,85.2243,85.355,85.0445,85.0445,49845.0
2018-04-12 15:10:00,104.09,104.39,104.09,104.38,52079.0,85.0527,85.2978,85.0527,85.2896,52079.0
2018-04-12 15:20:00,104.37,104.44,104.3,104.4,70294.0,85.2815,85.3387,85.2243,85.306,70294.0
2018-04-12 15:30:00,104.39,104.5,104.26,104.49,70225.0,85.2978,85.3877,85.1916,85.3795,70225.0
2018-04-12 15:40:00,104.49,104.49,103.96,104.14,117352.0,85.3795,85.3795,84.9465,85.0935,117352.0
2018-04-12 15:50:00,104.15,104.29,103.95,104.25,281153.0,85.1017,85.2161,84.9383,85.1834,281153.0
2018-04-13 09:30:00,104.91,105.0,103.81,103.81,144661.0,85.7227,85.7963,84.8239,84.8239,144661.0
2018-04-13 09:40:00,103.82,104.0,103.59,103.63,116074.0,84.8321,84.9791,84.6441,84.6768,116074.0
2018-04-13 09:50:00,103.68,103.75,103.05,103.08,94984.0,84.7177,84.7749,84.2029,84.2274,94984.0
2018-04-13 10:00:00,103.07,103.24,102.76,102.78,70293.0,84.2192,84.3581,83.9659,83.9823,70293.0
2018-04-13 10:10:00,102.76,103.0,102.57,102.91,75292.0,83.9659,84.162,83.8107,84.0885,75292.0
2018-04-13 10:20:00,102.89,102.98,102.33,102.5,53145.0,84.0722,84.1457,83.6146,83.7535,53145.0
2018-04-13 10:30:00,102.5,102.73,102.28,102.55,38529.0,83.7535,83.9414,83.5737,83.7943,38529.0
2018-04-13 10:40:00,102.6,103.14,102.44,103.08,109940.0,83.8352,84.2764,83.7045,84.2274,109940.0
2018-04-13 10:50:00,103.06,103.16,102.8,102.8,27698.0,84.2111,84.2928,83.9986,83.9986,27698.0
2018-04-13 11:00:00,102.81,102.88,102.5,102.86,35315.0,84.0068,84.064,83.7535,84.0476,35315.0
2018-04-13 11:10:00,102.88,102.97,102.72,102.74,17218.0,84.064,84.1375,83.9333,83.9496,17218.0
2018-04-13 11:20:00,102.79,103.21,102.72,103.19,18256.0,83.9904,84.3336,83.9333,84.3173,18256.0
2018-04-13 11:30:00,103.14,103.3,102.98,103.05,20319.0,84.2764,84.4072,84.1457,84.2029,20319.0
2018-04-13 11:40:00,103.03,103.03,102.84,102.93,18300.0,84.1866,84.1866,84.0313,84.1048,18300.0
2018-04-13 11:50:00,102.91,103.08,102.81,103.04,16242.0,84.0885,84.2274,84.0068,84.1947,16242.0
2018-04-13 12:00:00,103.05,103.28,103.0,103.11,19767.0,84.2029,84.3908,84.162,84.2519,19767.0
2018-04-13 12:10:00,103.13,103.23,103.02,103.14,26232.0,84.2683,84.35,84.1784,84.2764,26232.0
2018-04-13 12:20:00,103.17,103.46,103.15,103.4,72324.0,84.3009,84.5379,84.2846,84.4889,72324.0
2018-04-13 12:30:00,103.39,103.43,103.18,103.22,22499.0,84.4807,84.5134,84.3091,84.3418,22499.0
2018-04-13 12:40:00,103.25,103.34,103.07,103.3,21062.0,84.3663,84.4399,84.2192,84.4072,21062.0
2018-04-13 12:50:00,103.33,103.49,103.26,103.36,17383.0,84.4317,84.5624,84.3745,84.4562,17383.0
2018-04-13 13:00:00,103.33,103.51,103.3,103.44,18299.0,84.4317,84.5788,84.4072,84.5216,18299.0
2018-04-13 13:10:00,103.46,103.5,103.34,103.42,26305.0,84.5379,84.5706,84.4399,84.5052,26305.0
2018-04-13 13:20:00,103.46,103.7,103.44,103.63,32245.0,84.5379,84.734,84.5216,84.6768,32245.0
2018-04-13 13:30:00,103.65,103.66,103.43,103.51,33520.0,84.6932,84.7013,84.5134,84.5788,33520.0
2018-04-13 13:40:00,103.5,103.56,103.35,103.43,28943.0,84.5706,84.6196,84.448,84.5134,28943.0
2018-04-13 13:50:00,103.41,103.42,103.26,103.38,34717.0,84.4971,84.5052,84.3745,84.4725,34717.0
2018-04-13 14:00:00,103.36,103.43,103.3,103.38,20516.0,84.4562,84.5134,84.4072,84.4725,20516.0
2018-04-13 14:10:00,103.41,103.47,103.13,103.2,35489.0,84.4971,84.5461,84.2683,84.3255,35489.0
2018-04-13 14:20:00,103.2,103.29,103.14,103.25,19398.0,84.3255,84.399,84.2764,84.3663,19398.0
2018-04-13 14:30:00,103.24,103.45,103.1,103.3,44732.0,84.3581,84.5297,84.2438,84.4072,44732.0
2018-04-13 14:40:00,103.32,103.33,103.16,103.19,37100.0,84.4235,84.4317,84.2928,84.3173,37100.0
2018-04-13 14:50:00,103.18,103.18,102.93,102.95,43700.0,84.3091,84.3091,84.1048,84.1212,43700.0
2018-04-13 15:00:00,102.95,102.95,102.45,102.62,84504.0,84.1212,84.1212,83.7126,83.8515,84504.0
2018-04-13 15:10:00,102.6,102.76,102.12,102.14,136524.0,83.8352,83.9659,83.443,83.4593,136524.0
2018-04-13 15:20:00,102.15,102.33,101.94,102.02,240066.0,83.4675,83.6146,83.2959,83.3613,240066.0
2018-04-13 15:30:00,102.01,102.15,101.9,102.13,209829.0,83.3531,83.4675,83.2632,83.4512,209829.0
2018-04-13 15:40:00,102.14,102.38,102.12,102.24,176581.0,83.4593,83.6554,83.443,83.541,176581.0
2018-04-13 15:50:00,102.24,102.4,102.07,102.16,434753.0,83.541,83.6718,83.4021,83.4757,434753.0
2018-04-16 09:30:00,103.07,103.35,102.85,103.3,125000.0,84.2192,84.448,84.0395,84.4072,125000.0
2018-04-16 09:40:00,103.28,103.61,103.12,103.55,83619.0,84.3908,84.6605,84.2601,84.6114,83619.0
2018-04-16 09:50:00,103.49,103.49,102.95,103.15,74218.0,84.5624,84.5624,84.1212,84.2846,74218.0
2018-04-16 10:00:00,103.16,103.6,103.15,103.5,65584.0,84.2928,84.6523,84.2846,84.5706,65584.0
2018-04-16 10:10:00,103.5,103.51,103.06,103.2,55511.0,84.5706,84.5788,84.2111,84.3255,55511.0
2018-04-16 10:20:00,103.21,103.66,103.14,103.66,57932.0,84.3336,84.7013,84.2764,84.7013,57932.0
2018-04-16 10:30:00,103.67,103.74,103.4,103.51,46826.0,84.7095,84.7667,84.4889,84.5788,46826.0
2018-04-16 10:40:00,103.51,103.52,103.21,103.21,42941.0,84.5788,84.5869,84.3336,84.3336,42941.0
2018-04-16 10:50:00,103.21,103.32,103.13,103.15,41753.0,84.3336,84.4235,84.2683,84.2846,41753.0
2018-04-16 11:00:00,103.17,103.25,103.11,103.18,39600.0,84.3009,84.3663,84.2519,84.3091,39600.0
2018-04-16 11:10:00,103.18,103.18,102.62,102.91,53995.0,84.3091,84.3091,83.8515,84.0885,53995.0
2018-04-16 11:20:00,102.89,103.13,102.83,102.96,45715.0,84.0722,84.2683,84.0231,84.1294,45715.0
2018-04-16 11:30:00,102.94,103.17,102.81,103.14,42628.0,84.113,84.3009,84.0068,84.2764,42628.0
2018-04-16 11:40:00,103.18,103.28,103.02,103.22,38171.0,84.3091,84.3908,84.1784,84.3418,38171.0
2018-04-16 11:50:00,103.23,103.3,103.01,103.19,43022.0,84.35,84.4072,84.1702,84.3173,43022.0
2018-04-16 12:00:00,103.2,103.55,103.2,103.55,46742.0,84.3255,84.6114,84.3255,84.6114,46742.0
2018-04-16 12:10:00,103.54,103.69,103.49,103.62,45236.0,84.6033,84.7258,84.5624,84.6686,45236.0
2018-04-16 12:20:00,103.61,103.67,103.51,103.58,33946.0,84.6605,84.7095,84.5788,84.636,33946.0
2018-04-16 12:30:00,103.6,103.74,103.48,103.67,35885.0,84.6523,84.7667,84.5543,84.7095,35885.0
2018-04-16 12:40:00,103.72,103.86,103.59,103.78,29529.0,84.7504,84.8648,84.6441,84.7994,29529.0
2018-04-16 12:50:00,103.83,104.0,103.75,103.91,41963.0,84.8402,84.9791,84.7749,84.9056,41963.0
2018-04-16 13:00:00,103.93,104.13,103.89,104.09,60600.0,84.9219,85.0854,84.8893,85.0527,60600.0
2018-04-16 13:10:00,104.1,104.19,104.04,104.08,38516.0,85.0609,85.1344,85.0118,85.0445,38516.0
2018-04-16 13:20:00,104.1,104.17,103.93,103.98,39394.0,85.0609,85.1181,84.9219,84.9628,39394.0
2018-04-16 13:30:00,103.97,104.01,103.86,103.95,38239.0,84.9546,84.9873,84.8648,84.9383,38239.0
2018-04-16 13:40:00,103.96,104.0,103.85,103.98,41753.0,84.9465,84.9791,84.8566,84.9628,41753.0
2018-04-16 13:50:00,103.99,103.99,103.77,103.85,29908.0,84.971,84.971,84.7912,84.8566,29908.0
2018-04-16 14:00:00,103.84,103.92,103.54,103.61,31095.0,84.8484,84.9138,84.6033,84.6605,31095.0
2018-04-16 14:10:00,103.62,103.63,103.43,103.55,60952.0,84.6686,84.6768,84.5134,84.6114,60952.0
2018-04-16 14:20:00,103.55,103.65,103.34,103.39,57376.0,84.6114,84.6932,84.4399,84.4807,57376.0
2018-04-16 14:30:00,103.39,103.65,103.36,103.51,65389.0,84.4807,84.6932,84.4562,84.5788,65389.0
2018-04-16 14:40:00,103.52,103.63,103.35,103.62,43104.0,84.5869,84.6768,84.448,84.6686,43104.0
2018-04-16 14:50:00,103.62,103.64,103.4,103.4,33349.0,84.6686,84.685,84.4889,84.4889,33349.0
2018-04-16 15:00:00,103.38,103.47,103.3,103.38,40943.0,84.4725,84.5461,84.4072,84.4725,40943.0
2018-04-16 15:10:00,103.39,103.39,103.19,103.24,42163.0,84.4807,84.4807,84.3173,84.3581,42163.0
2018-04-16 15:20:00,103.23,103.47,103.12,103.44,42701.0,84.35,84.5461,84.2601,84.5216,42701.0
2018-04-16 15:30:00,103.41,103.56,103.41,103.5,53638.0,84.4971,84.6196,84.4971,84.5706,53638.0
2018-04-16 15:40:00,103.53,103.76,103.49,103.52,89603.0,84.5951,84.783,84.5624,84.5869,89603.0
2018-04-16 15:50:00,103.53,103.69,103.47,103.5,180754.0,84.5951,84.7258,84.5461,84.5706,180754.0
2018-04-17 09:30:00,104.09,104.52,103.69,104.47,161678.0,85.0527,85.404,84.7258,85.3632,161678.0
2018-04-17 09:40:00,104.45,104.92,104.41,104.79,111635.0,85.3468,85.7309,85.3142,85.6247,111635.0
2018-04-17 09:50:00,104.79,105.02,104.72,104.89,101240.0,85.6247,85.8126,85.5675,85.7064,101240.0
2018-04-17 10:00:00,104.91,105.25,104.9,105.1,91120.0,85.7227,86.0005,85.7145,85.878,91120.0
2018-04-17 10:10:00,105.1,105.17,104.59,104.59,65857.0,85.878,85.9352,85.4612,85.4612,65857.0
2018-04-17 10:20:00,104.58,104.91,104.47,104.56,51466.0,85.4531,85.7227,85.3632,85.4367,51466.0
2018-04-17 10:30:00,104.61,104.7,104.48,104.65,38824.0,85.4776,85.5511,85.3714,85.5103,38824.0
2018-04-17 10:40:00,104.65,104.77,104.41,104.46,44468.0,85.5103,85.6083,85.3142,85.355,44468.0
2018-04-17 10:50:00,104.5,104.83,104.5,104.69,33935.0,85.3877,85.6573,85.3877,85.543,33935.0
2018-04-17 11:00:00,104.73,105.05,104.73,105.02,40782.0,85.5756,85.8371,85.5756,85.8126,40782.0
2018-04-17 11:10:00,105.04,105.14,104.92,105.0,46800.0,85.8289,85.9106,85.7309,85.7963,46800.0
2018-04-17 11:20:00,105.02,105.31,105.01,105.11,63536.0,85.8126,86.0496,85.8044,85.8861,63536.0
2018-04-17 11:30:00,105.12,105.15,104.88,105.05,46468.0,85.8943,85.9188,85.6982,85.8371,46468.0
2018-04-17 11:40:00,105.07,105.09,104.77,104.94,39507.0,85.8535,85.8698,85.6083,85.7472,39507.0
2018-04-17 11:50:00,104.93,105.04,104.86,104.98,25287.0,85.7391,85.8289,85.6819,85.7799,25287.0
2018-04-17 12:00:00,105.0,105.21,105.0,105.11,23027.0,85.7963,85.9678,85.7963,85.8861,23027.0
2018-04-17 12:10:00,105.12,105.29,105.11,105.28,27366.0,85.8943,86.0332,85.8861,86.025,27366.0
2018-04-17 12:20:00,105.25,105.35,105.16,105.3,35950.0,86.0005,86.0822,85.927,86.0414,35950.0
2018-04-17 12:30:00,105.3,105.3,105.02,105.12,28874.0,86.0414,86.0414,85.8126,85.8943,28874.0
2018-04-17 12:40:00,105.13,105.28,105.1,105.13,29246.0,85.9025,86.025,85.878,85.9025,29246.0
2018-04-17 12:50:00,105.14,105.23,105.04,105.22,30736.0,85.9106,85.9842,85.8289,85.976,30736.0
2018-04-17 13:00:00,105.19,105.28,105.0,105.23,30109.0,85.9515,86.025,85.7963,85.9842,30109.0
2018-04-17 13:10:00,105.22,105.35,104.9,104.96,33082.0,85.976,86.0822,85.7145,85.7636,33082.0
2018-04-17 13:20:00,104.94,105.35,104.94,105.31,21438.0,85.7472,86.0822,85.7472,86.0496,21438.0
2018-04-17 13:30:00,105.36,105.36,105.15,105.16,29562.0,86.0904,86.0904,85.9188,85.927,29562.0
2018-04-17 13:40:00,105.18,105.32,105.03,105.16,26425.0,85.9433,86.0577,85.8208,85.927,26425.0
2018-04-17 13:50:00,105.2,105.32,105.02,105.2,40646.0,85.9597,86.0577,85.8126,85.9597,40646.0
2018-04-17 14:00:00,105.18,105.34,105.17,105.26,36360.0,85.9433,86.0741,85.9352,86.0087,36360.0
2018-04-17 14:10:00,105.25,105.32,105.06,105.15,35421.0,86.0005,86.0577,85.8453,85.9188,35421.0
2018-04-17 14:20:00,105.12,105.2,105.04,105.16,28650.0,85.8943,85.9597,85.8289,85.927,28650.0
2018-04-17 14:30:00,105.16,105.46,105.15,105.39,51891.0,85.927,86.1721,85.9188,86.1149,51891.0
2018-04-17 14:40:00,105.38,105.46,105.3,105.4,30761.0,86.1068,86.1721,86.0414,86.1231,30761.0
2018-04-17 14:50:00,105.4,105.46,105.29,105.41,40741.0,86.1231,86.1721,86.0332,86.1313,40741.0
2018-04-17 15:00:00,105.4,105.59,105.35,105.54,52292.0,86.1231,86.2783,86.0822,86.2375,52292.0
2018-04-17 15:10:00,105.55,105.59,105.4,105.44,57192.0,86.2457,86.2783,86.1231,86.1558,57192.0
2018-04-17 15:20:00,105.46,105.52,105.36,105.38,57290.0,86.1721,86.2212,86.0904,86.1068,57290.0
2018-04-17 15:30:00,105.38,105.56,105.37,105.42,68755.0,86.1068,86.2538,86.0986,86.1394,68755.0
2018-04-17 15:40:00,105.42,105.46,105.33,105.45,111422.0,86.1394,86.1721,86.0659,86.164,111422.0
2018-04-17 15:50:00,105.46,105.7,105.32,105.39,318329.0,86.1721,86.3682,86.0577,86.1149,318329.0
2018-04-18 09:30:00,105.07,105.07,104.42,104.45,175145.0,85.8535,85.8535,85.3223,85.3468,175145.0
2018-04-18 09:40:00,104.46,104.73,104.28,104.61,111330.0,85.355,85.5756,85.2079,85.4776,111330.0
2018-04-18 09:50:00,104.59,104.6,104.19,104.25,110540.0,85.4612,85.4694,85.1344,85.1834,110540.0
2018-04-18 10:00:00,104.25,104.39,104.08,104.28,194516.0,85.1834,85.2978,85.0445,85.2079,194516.0
2018-04-18 10:10:00,104.27,104.75,104.22,104.74,65555.0,85.1998,85.592,85.1589,85.5838,65555.0
2018-04-18 10:20:00,104.74,104.84,104.54,104.77,116011.0,85.5838,85.6655,85.4204,85.6083,116011.0
2018-04-18 10:30:00,104.78,104.81,104.41,104.65,75332.0,85.6165,85.641,85.3142,85.5103,75332.0
2018-04-18 10:40:00,104.66,105.23,104.64,105.21,76308.0,85.5184,85.9842,85.5021,85.9678,76308.0
2018-04-18 10:50:00,105.21,105.33,105.1,105.25,80738.0,85.9678,86.0659,85.878,86.0005,80738.0
2018-04-18 11:00:00,105.25,105.6,105.17,105.57,69986.0,86.0005,86.2865,85.9352,86.262,69986.0
2018-04-18 11:10:00,105.59,105.6,105.12,105.28,78692.0,86.2783,86.2865,85.8943,86.025,78692.0
2018-04-18 11:20:00,105.28,105.33,105.2,105.29,45200.0,86.025,86.0659,85.9597,86.0332,45200.0
2018-04-18 11:30:00,105.28,105.39,105.18,105.22,43839.0,86.025,86.1149,85.9433,85.976,43839.0
2018-04-18 11:40:00,105.23,105.24,104.9,105.1,28687.0,85.9842,85.9924,85.7145,85.878,28687.0
2018-04-18 11:50:00,105.1,105.31,105.1,105.19,34426.0,85.878,86.0496,85.878,85.9515,34426.0
2018-04-18 12:00:00,105.2,105.43,105.2,105.37,31008.0,85.9597,86.1476,85.9597,86.0986,31008.0
2018-04-18 12:10:00,105.36,105.44,105.34,105.37,22983.0,86.0904,86.1558,86.0741,86.0986,22983.0
2018-04-18 12:20:00,105.37,105.37,105.25,105.29,44114.0,86.0986,86.0986,86.0005,86.0332,44114.0
2018-04-18 12:30:00,105.28,105.45,105.26,105.27,18686.0,86.025,86.164,86.0087,86.0169,18686.0
2018-04-18 12:40:00,105.27,105.4,105.27,105.38,30513.0,86.0169,86.1231,86.0169,86.1068,30513.0
2018-04-18 12:50:00,105.4,105.68,105.4,105.59,41613.0,86.1231,86.3519,86.1231,86.2783,41613.0
2018-04-18 13:00:00,105.57,105.71,105.51,105.66,17119.0,86.262,86.3764,86.213,86.3355,17119.0
2018-04-18 13:10:00,105.66,105.82,105.64,105.72,28826.0,86.3355,86.4663,86.3192,86.3846,28826.0
2018-04-18 13:20:00,105.74,105.83,105.56,105.66,22286.0,86.4009,86.4745,86.2538,86.3355,22286.0
2018-04-18 13:30:00,105.66,105.73,105.56,105.61,29226.0,86.3355,86.3927,86.2538,86.2947,29226.0
2018-04-18 13:40:00,105.6,105.66,105.54,105.6,21455.0,86.2865,86.3355,86.2375,86.2865,21455.0
2018-04-18 13:50:00,105.62,105.7,105.51,105.54,24659.0,86.3029,86.3682,86.213,86.2375,24659.0
2018-04-18 14:00:00,105.52,105.73,105.43,105.69,39346.0,86.2212,86.3927,86.1476,86.3601,39346.0
2018-04-18 14:10:00,105.69,105.82,105.68,105.74,38401.0,86.3601,86.4663,86.3519,86.4009,38401.0
2018-04-18 14:20:00,105.74,105.87,105.62,105.75,32163.0,86.4009,86.5071,86.3029,86.4091,32163.0
2018-04-18 14:30:00,105.75,105.79,105.61,105.62,35777.0,86.4091,86.4418,86.2947,86.3029,35777.0
2018-04-18 14:40:00,105.62,105.74,105.54,105.72,42725.0,86.3029,86.4009,86.2375,86.3846,42725.0
2018-04-18 14:50:00,105.7,105.84,105.63,105.63,54929.0,86.3682,86.4826,86.311,86.311,54929.0
2018-04-18 15:00:00,105.64,105.81,105.58,105.68,41073.0,86.3192,86.4581,86.2702,86.3519,41073.0
2018-04-18 15:10:00,105.7,105.86,105.7,105.85,33127.0,86.3682,86.499,86.3682,86.4908,33127.0
2018-04-18 15:20:00,105.85,105.9,105.7,105.7,46665.0,86.4908,86.5317,86.3682,86.3682,46665.0
2018-04-18 15:30:00,105.71,105.73,105.59,105.63,49972.0,86.3764,86.3927,86.2783,86.311,49972.0
2018-04-18 15:40:00,105.61,105.69,105.38,105.39,85861.0,86.2947,86.3601,86.1068,86.1149,85861.0
2018-04-18 15:50:00,105.38,105.52,105.12,105.36,288748.0,86.1068,86.2212,85.8943,86.0904,288748.0
2018-04-19 09:30:00,103.74,103.84,102.63,102.65,287366.0,84.7667,84.8484,83.8597,83.8761,287366.0
2018-04-19 09:40:00,102.65,102.91,102.14,102.22,139803.0,83.8761,84.0885,83.4593,83.5247,139803.0
2018-04-19 09:50:00,102.2,102.2,101.48,101.61,404790.0,83.5084,83.5084,82.92,83.0263,404790.0
2018-04-19 10:00:00,101.62,101.73,101.15,101.26,196583.0,83.0344,83.1243,82.6504,82.7403,196583.0
2018-04-19 10:10:00,101.28,101.57,101.09,101.39,245683.0,82.7566,82.9936,82.6014,82.8465,245683.0
2018-04-19 10:20:00,101.39,101.5,101.24,101.41,278058.0,82.8465,82.9364,82.7239,82.8628,278058.0
2018-04-19 10:30:00,101.38,101.38,101.0,101.09,268027.0,82.8383,82.8383,82.5278,82.6014,268027.0
2018-04-19 10:40:00,101.06,101.15,100.42,100.49,166032.0,82.5769,82.6504,82.0539,82.1111,166032.0
2018-04-19 10:50:00,100.49,100.52,100.06,100.36,322747.0,82.1111,82.1356,81.7597,82.0049,322747.0
2018-04-19 11:00:00,100.37,100.65,100.01,100.49,205332.0,82.013,82.2418,81.7189,82.1111,205332.0
2018-04-19 11:10:00,100.46,100.75,100.2,100.71,94395.0,82.0866,82.3235,81.8741,82.2909,94395.0
2018-04-19 11:20:00,100.72,101.1,100.54,101.07,107009.0,82.299,82.6095,82.152,82.585,107009.0
2018-04-19 11:30:00,101.06,101.08,100.5,100.53,139539.0,82.5769,82.5932,82.1193,82.1438,139539.0
2018-04-19 11:40:00,100.53,100.62,100.37,100.62,117315.0,82.1438,82.2173,82.013,82.2173,117315.0
2018-04-19 11:50:00,100.62,100.62,100.16,100.18,144099.0,82.2173,82.2173,81.8415,81.8578,144099.0
2018-04-19 12:00:00,100.17,100.31,99.91,100.14,123789.0,81.8496,81.964,81.6372,81.8251,123789.0
2018-04-19 12:10:00,100.12,100.76,100.08,100.68,119356.0,81.8088,82.3317,81.7761,82.2664,119356.0
2018-04-19 12:20:00,100.67,100.77,100.48,100.59,76169.0,82.2582,82.3399,82.1029,82.1928,76169.0
2018-04-19 12:30:00,100.58,101.05,100.54,100.96,96842.0,82.1846,82.5687,82.152,82.4951,96842.0
2018-04-19 12:40:00,100.96,101.13,100.74,101.12,113916.0,82.4951,82.634,82.3154,82.6259,113916.0
2018-04-19 12:50:00,101.11,101.28,101.1,101.22,159726.0,82.6177,82.7566,82.6095,82.7076,159726.0
2018-04-19 13:00:00,101.21,101.38,101.14,101.21,140567.0,82.6994,82.8383,82.6422,82.6994,140567.0
2018-04-19 13:10:00,101.19,101.24,100.95,101.12,77438.0,82.6831,82.7239,82.487,82.6259,77438.0
2018-04-19 13:20:00,101.14,101.35,101.12,101.21,87453.0,82.6422,82.8138,82.6259,82.6994,87453.0
2018-04-19 13:30:00,101.21,101.4,101.14,101.36,95751.0,82.6994,82.8547,82.6422,82.822,95751.0
2018-04-19 13:40:00,101.36,101.68,101.33,101.62,105498.0,82.822,83.0835,82.7975,83.0344,105498.0
2018-04-19 13:50:00,101.63,101.76,101.58,101.65,114293.0,83.0426,83.1488,83.0017,83.0589,114293.0
2018-04-19 14:00:00,101.64,101.71,101.57,101.68,107022.0,83.0508,83.108,82.9936,83.0835,107022.0
2018-04-19 14:10:00,101.71,101.78,101.2,101.23,112478.0,83.108,83.1652,82.6912,82.7158,112478.0
2018-04-19 14:20:00,101.24,101.33,101.09,101.3,72620.0,82.7239,82.7975,82.6014,82.773,72620.0
2018-04-19 14:30:00,101.27,101.55,101.17,101.53,73047.0,82.7484,82.9772,82.6667,82.9609,73047.0
2018-04-19 14:40:00,101.53,101.53,101.3,101.34,63598.0,82.9609,82.9609,82.773,82.8056,63598.0
2018-04-19 14:50:00,101.31,101.46,101.24,101.28,77325.0,82.7811,82.9037,82.7239,82.7566,77325.0
2018-04-19 15:00:00,101.28,101.44,101.16,101.43,96039.0,82.7566,82.8874,82.6586,82.8792,96039.0
2018-04-19 15:10:00,101.42,101.47,101.26,101.45,115181.0,82.871,82.9119,82.7403,82.8955,115181.0
2018-04-19 15:20:00,101.42,101.45,101.12,101.16,112510.0,82.871,82.8955,82.6259,82.6586,112510.0
2018-04-19 15:30:00,101.17,101.87,101.11,101.59,228863.0,82.6667,83.2387,82.6177,83.0099,228863.0
2018-04-19 15:40:00,101.61,101.7,101.44,101.59,233143.0,83.0263,83.0998,82.8874,83.0099,233143.0
2018-04-19 15:50:00,101.59,101.66,101.19,101.31,486935.0,83.0099,83.0671,82.6831,82.7811,486935.0
2018-04-20 09:30:00,100.96,101.22,100.5,101.09,799869.0,82.4951,82.7076,82.1193,82.6014,799869.0
2018-04-20 09:40:00,101.09,101.63,100.47,100.58,197725.0,82.6014,83.0426,82.0948,82.1846,197725.0
2018-04-20 09:50:00,100.59,100.61,99.77,100.08,385912.0,82.1928,82.2092,81.5228,81.7761,385912.0
2018-04-20 10:00:00,100.09,100.13,99.62,99.74,217805.0,81.7843,81.8169,81.4002,81.4983,217805.0
2018-04-20 10:10:00,99.75,100.33,99.75,100.03,126345.0,81.5064,81.9804,81.5064,81.7352,126345.0
2018-04-20 10:20:00,100.01,100.1,99.69,100.02,86643.0,81.7189,81.7924,81.4574,81.7271,86643.0
2018-04-20 10:30:00,100.03,100.14,99.83,100.05,83937.0,81.7352,81.8251,81.5718,81.7516,83937.0
2018-04-20 10:40:00,100.05,100.05,99.74,99.78,76788.0,81.7516,81.7516,81.4983,81.531,76788.0
2018-04-20 10:50:00,99.76,99.88,99.63,99.69,99353.0,81.5146,81.6127,81.4084,81.4574,99353.0
2018-04-20 11:00:00,99.67,99.71,99.22,99.3,167294.0,81.4411,81.4738,81.0734,81.1387,167294.0
2018-04-20 11:10:00,99.25,99.35,99.14,99.28,132464.0,81.0979,81.1796,81.008,81.1224,132464.0
2018-04-20 11:20:00,99.27,99.3,98.97,99.04,136689.0,81.1142,81.1387,80.8691,80.9263,136689.0
2018-04-20 11:30:00,99.03,99.72,98.97,99.7,125548.0,80.9181,81.4819,80.8691,81.4656,125548.0
2018-04-20 11:40:00,99.72,99.81,99.33,99.33,90193.0,81.4819,81.5555,81.1633,81.1633,90193.0
2018-04-20 11:50:00,99.32,99.5,99.23,99.3,174675.0,81.1551,81.3022,81.0815,81.1387,174675.0
2018-04-20 12:00:00,99.31,99.39,99.15,99.27,98877.0,81.1469,81.2123,81.0162,81.1142,98877.0
2018-04-20 12:10:00,99.27,99.27,98.93,99.0,171002.0,81.1142,81.1142,80.8364,80.8936,171002.0
2018-04-20 12:20:00,99.01,99.24,98.87,99.22,63746.0,80.9018,81.0897,80.7874,81.0734,63746.0
2018-04-20 12:30:00,99.19,99.27,98.97,99.17,74937.0,81.0489,81.1142,80.8691,81.0325,74937.0
2018-04-20 12:40:00,99.17,99.26,98.97,99.1,57195.0,81.0325,81.1061,80.8691,80.9753,57195.0
2018-04-20 12:50:00,99.12,99.24,99.05,99.13,47391.0,80.9917,81.0897,80.9345,80.9998,47391.0
2018-04-20 13:00:00,99.11,99.36,99.05,99.33,89312.0,80.9835,81.1878,80.9345,81.1633,89312.0
2018-04-20 13:10:00,99.35,99.44,99.24,99.34,81473.0,81.1796,81.2531,81.0897,81.1714,81473.0
2018-04-20 13:20:00,99.33,99.65,99.24,99.61,103128.0,81.1633,81.4247,81.0897,81.392,103128.0
2018-04-20 13:30:00,99.62,99.94,99.53,99.89,55574.0,81.4002,81.6617,81.3267,81.6208,55574.0
2018-04-20 13:40:00,99.91,99.99,99.76,99.77,48880.0,81.6372,81.7025,81.5146,81.5228,48880.0
2018-04-20 13:50:00,99.75,100.0,99.74,99.79,48745.0,81.5064,81.7107,81.4983,81.5391,48745.0
2018-04-20 14:00:00,99.81,99.95,99.7,99.88,48393.0,81.5555,81.6699,81.4656,81.6127,48393.0
2018-04-20 14:10:00,99.86,99.9,99.71,99.74,39906.0,81.5963,81.629,81.4738,81.4983,39906.0
2018-04-20 14:20:00,99.73,99.86,99.67,99.8,54115.0,81.4901,81.5963,81.4411,81.5473,54115.0
2018-04-20 14:30:00,99.8,99.87,99.66,99.81,90042.0,81.5473,81.6045,81.4329,81.5555,90042.0
2018-04-20 14:40:00,99.82,99.87,99.59,99.69,42675.0,81.5636,81.6045,81.3757,81.4574,42675.0
2018-04-20 14:50:00,99.67,99.85,99.57,99.81,48393.0,81.4411,81.5882,81.3594,81.5555,48393.0
2018-04-20 15:00:00,99.84,99.84,99.35,99.38,58976.0,81.58,81.58,81.1796,81.2041,58976.0
2018-04-20 15:10:00,99.37,99.53,99.33,99.41,108519.0,81.1959,81.3267,81.1633,81.2286,108519.0
2018-04-20 15:20:00,99.42,99.56,99.32,99.35,100175.0,81.2368,81.3512,81.1551,81.1796,100175.0
2018-04-20 15:30:00,99.35,99.74,99.3,99.73,157379.0,81.1796,81.4983,81.1387,81.4901,157379.0
2018-04-20 15:40:00,99.73,99.8,99.62,99.76,262640.0,81.4901,81.5473,81.4002,81.5146,262640.0
2018-04-20 15:50:00,99.76,100.0,99.64,99.95,769982.0,81.5146,81.7107,81.4166,81.6699,769982.0
2018-04-23 09:30:00,100.59,100.59,100.03,100.3,140872.0,82.1928,82.1928,81.7352,81.9559,140872.0
2018-04-23 09:40:00,100.36,100.4,99.99,100.12,100186.0,82.0049,82.0376,81.7025,81.8088,100186.0
2018-04-23 09:50:00,100.12,100.3,99.75,100.28,74030.0,81.8088,81.9559,81.5064,81.9395,74030.0
2018-04-23 10:00:00,100.27,100.3,100.01,100.12,78915.0,81.9313,81.9559,81.7189,81.8088,78915.0
2018-04-23 10:10:00,100.14,100.32,100.1,100.2,127591.0,81.8251,81.9722,81.7924,81.8741,127591.0
2018-04-23 10:20:00,100.24,100.31,100.08,100.19,65227.0,81.9068,81.964,81.7761,81.866,65227.0
2018-04-23 10:30:00,100.22,100.26,99.77,99.99,81582.0,81.8905,81.9232,81.5228,81.7025,81582.0
2018-04-23 10:40:00,99.96,100.32,99.88,100.2,76165.0,81.678,81.9722,81.6127,81.8741,76165.0
2018-04-23 10:50:00,100.23,100.38,100.19,100.28,97458.0,81.8987,82.0212,81.866,81.9395,97458.0
2018-04-23 11:00:00,100.28,100.3,100.18,100.24,86341.0,81.9395,81.9559,81.8578,81.9068,86341.0
2018-04-23 11:10:00,100.25,100.54,100.23,100.5,149454.0,81.915,82.152,81.8987,82.1193,149454.0
2018-04-23 11:20:00,100.52,100.52,100.31,100.48,43216.0,82.1356,82.1356,81.964,82.1029,43216.0
2018-04-23 11:30:00,100.46,100.49,100.26,100.36,35434.0,82.0866,82.1111,81.9232,82.0049,35434.0
2018-04-23 11:40:00,100.38,100.55,100.0,100.0,67951.0,82.0212,82.1601,81.7107,81.7107,67951.0
2018-04-23 11:50:00,100.0,100.11,99.86,99.98,40779.0,81.7107,81.8006,81.5963,81.6944,40779.0
2018-04-23 12:00:00,99.98,99.98,99.63,99.67,42470.0,81.6944,81.6944,81.4084,81.4411,42470.0
2018-04-23 12:10:00,99.67,99.7,99.4,99.42,50357.0,81.4411,81.4656,81.2205,81.2368,50357.0
2018-04-23 12:20:00,99.41,99.54,99.26,99.39,52466.0,81.2286,81.3348,81.1061,81.2123,52466.0
2018-04-23 12:30:00,99.36,99.44,99.23,99.31,36637.0,81.1878,81.2531,81.0815,81.1469,36637.0
2018-04-23 12:40:00,99.31,99.38,98.8,98.93,110449.0,81.1469,81.2041,80.7302,80.8364,110449.0
2018-04-23 12:50:00,98.95,99.14,98.94,99.13,68816.0,80.8528,81.008,80.8446,80.9998,68816.0
2018-04-23 13:00:00,99.12,99.25,99.1,99.13,63899.0,80.9917,81.0979,80.9753,80.9998,63899.0
2018-04-23 13:10:00,99.16,99.25,99.04,99.1,41357.0,81.0243,81.0979,80.9263,80.9753,41357.0
2018-04-23 13:20:00,99.1,99.23,99.0,99.02,45055.0,80.9753,81.0815,80.8936,80.91,45055.0
2018-04-23 13:30:00,99.01,99.21,99.01,99.08,39708.0,80.9018,81.0652,80.9018,80.959,39708.0
2018-04-23 13:40:00,99.1,99.1,98.86,99.0,58180.0,80.9753,80.9753,80.7792,80.8936,58180.0
2018-04-23 13:50:00,98.98,99.11,98.92,98.99,100301.0,80.8773,80.9835,80.8282,80.8854,100301.0
2018-04-23 14:00:00,98.99,99.01,98.53,98.57,208961.0,80.8854,80.9018,80.5096,80.5423,208961.0
2018-04-23 14:10:00,98.51,98.76,98.48,98.73,91726.0,80.4932,80.6975,80.4687,80.673,91726.0
2018-04-23 14:20:00,98.69,98.79,98.59,98.76,64353.0,80.6403,80.722,80.5586,80.6975,64353.0
2018-04-23 14:30:00,98.74,98.8,98.6,98.67,66526.0,80.6812,80.7302,80.5668,80.624,66526.0
2018-04-23 14:40:00,98.65,98.84,98.38,98.4,120182.0,80.6076,80.7629,80.387,80.4033,120182.0
2018-04-23 14:50:00,98.39,98.49,98.24,98.31,69862.0,80.3952,80.4769,80.2726,80.3298,69862.0
2018-04-23 15:00:00,98.3,98.59,98.23,98.54,109967.0,80.3216,80.5586,80.2644,80.5177,109967.0
2018-04-23 15:10:00,98.55,98.55,98.36,98.44,108806.0,80.5259,80.5259,80.3707,80.436,108806.0
2018-04-23 15:20:00,98.44,98.52,98.35,98.41,156269.0,80.436,80.5014,80.3625,80.4115,156269.0
2018-04-23 15:30:00,98.41,98.46,98.11,98.11,135149.0,80.4115,80.4524,80.1664,80.1664,135149.0
2018-04-23 15:40:00,98.12,98.37,98.02,98.27,200630.0,80.1746,80.3788,80.0928,80.2971,200630.0
2018-04-23 15:50:00,98.27,98.27,98.03,98.08,535725.0,80.2971,80.2971,80.101,80.1419,535725.0
2018-04-24 09:30:00,99.76,100.29,98.94,99.67,345425.0,81.5146,81.9477,80.8446,81.4411,345425.0
2018-04-24 09:40:00,99.69,100.99,99.46,100.61,382563.0,81.4574,82.5197,81.2695,82.2092,382563.0
2018-04-24 09:50:00,100.61,100.66,99.87,100.44,212465.0,82.2092,82.25,81.6045,82.0702,212465.0
2018-04-24 10:00:00,100.45,101.01,100.32,100.97,195510.0,82.0784,82.536,81.9722,82.5033,195510.0
2018-04-24 10:10:00,100.97,101.22,100.24,100.24,192830.0,82.5033,82.7076,81.9068,81.9068,192830.0
2018-04-24 10:20:00,100.27,100.43,99.96,100.24,167293.0,81.9313,82.0621,81.678,81.9068,167293.0
2018-04-24 10:30:00,100.24,100.33,99.81,100.03,153468.0,81.9068,81.9804,81.5555,81.7352,153468.0
2018-04-24 10:40:00,100.04,100.06,99.86,100.04,79791.0,81.7434,81.7597,81.5963,81.7434,79791.0
2018-04-24 10:50:00,100.04,100.32,100.01,100.02,196261.0,81.7434,81.9722,81.7189,81.7271,196261.0
2018-04-24 11:00:00,100.05,100.22,99.29,99.62,288758.0,81.7516,81.8905,81.1306,81.4002,288758.0
2018-04-24 11:10:00,99.61,99.73,99.4,99.63,201580.0,81.392,81.4901,81.2205,81.4084,201580.0
2018-04-24 11:20:00,99.61,100.08,99.61,100.05,188321.0,81.392,81.7761,81.392,81.7516,188321.0
2018-04-24 11:30:00,100.06,100.37,99.94,100.29,145487.0,81.7597,82.013,81.6617,81.9477,145487.0
2018-04-24 11:40:00,100.31,100.38,100.02,100.07,78500.0,81.964,82.0212,81.7271,81.7679,78500.0
2018-04-24 11:50:00,100.07,100.34,99.55,99.56,128203.0,81.7679,81.9885,81.343,81.3512,128203.0
2018-04-24 12:00:00,99.56,99.62,99.35,99.46,96569.0,81.3512,81.4002,81.1796,81.2695,96569.0
2018-04-24 12:10:00,99.46,99.46,99.08,99.22,85127.0,81.2695,81.2695,80.959,81.0734,85127.0
2018-04-24 12:20:00,99.19,99.45,99.15,99.31,98977.0,81.0489,81.2613,81.0162,81.1469,98977.0
2018-04-24 12:30:00,99.29,99.31,98.66,98.86,81459.0,81.1306,81.1469,80.6158,80.7792,81459.0
2018-04-24 12:40:00,98.85,98.89,98.6,98.67,83710.0,80.771,80.8037,80.5668,80.624,83710.0
2018-04-24 12:50:00,98.7,98.88,98.54,98.62,144275.0,80.6485,80.7956,80.5177,80.5831,144275.0
2018-04-24 13:00:00,98.62,98.75,98.29,98.7,78693.0,80.5831,80.6893,80.3135,80.6485,78693.0
2018-04-24 13:10:00,98.69,98.74,98.34,98.34,82122.0,80.6403,80.6812,80.3543,80.3543,82122.0
2018-04-24 13:20:00,98.33,98.45,98.12,98.18,112548.0,80.3461,80.4442,80.1746,80.2236,112548.0
2018-04-24 13:30:00,98.18,98.27,97.92,98.19,121241.0,80.2236,80.2971,80.0111,80.2318,121241.0
2018-04-24 13:40:00,98.18,98.35,98.02,98.2,64179.0,80.2236,80.3625,80.0928,80.2399,64179.0
2018-04-24 13:50:00,98.19,98.22,98.0,98.14,96064.0,80.2318,80.2563,80.0765,80.1909,96064.0
2018-04-24 14:00:00,98.16,98.16,97.66,97.96,102787.0,80.2072,80.2072,79.7987,80.0438,102787.0
2018-04-24 14:10:00,97.97,98.21,97.92,97.98,124605.0,80.052,80.2481,80.0111,80.0602,124605.0
2018-04-24 14:20:00,97.98,98.05,97.55,97.59,138035.0,80.0602,80.1174,79.7088,79.7415,138035.0
2018-04-24 14:30:00,97.61,97.86,97.39,97.44,86485.0,79.7578,79.9621,79.5781,79.6189,86485.0
2018-04-24 14:40:00,97.51,98.06,97.51,97.84,81147.0,79.6761,80.1255,79.6761,79.9458,81147.0
2018-04-24 14:50:00,97.91,98.09,97.65,97.9,130522.0,80.003,80.15,79.7905,79.9948,130522.0
2018-04-24 15:00:00,97.92,98.16,97.8,98.07,122373.0,80.0111,80.2072,79.9131,80.1337,122373.0
2018-04-24 15:10:00,98.09,98.47,98.01,98.31,190918.0,80.15,80.4605,80.0847,80.3298,190918.0
2018-04-24 15:20:00,98.31,98.66,98.29,98.41,141489.0,80.3298,80.6158,80.3135,80.4115,141489.0
2018-04-24 15:30:00,98.41,98.43,98.23,98.33,238013.0,80.4115,80.4279,80.2644,80.3461,238013.0
2018-04-24 15:40:00,98.33,98.63,98.13,98.52,371449.0,80.3461,80.5913,80.1827,80.5014,371449.0
2018-04-24 15:50:00,98.55,98.79,98.3,98.4,588672.0,80.5259,80.722,80.3216,80.4033,588672.0
2018-04-25 09:30:00,101.31,103.04,100.9,100.98,959642.0,82.7811,84.1947,82.4461,82.5115,959642.0
2018-04-25 09:40:00,100.98,101.53,100.51,101.31,759034.0,82.5115,82.9609,82.1274,82.7811,759034.0
2018-04-25 09:50:00,101.31,102.4,99.93,100.03,599951.0,82.7811,83.6718,81.6535,81.7352,599951.0
2018-04-25 10:00:00,100.03,100.64,99.76,100.39,436511.0,81.7352,82.2337,81.5146,82.0294,436511.0
2018-04-25 10:10:00,100.37,101.48,100.32,101.23,378920.0,82.013,82.92,81.9722,82.7158,378920.0
2018-04-25 10:20:00,101.22,102.63,101.05,102.3,401508.0,82.7076,83.8597,82.5687,83.5901,401508.0
2018-04-25 10:30:00,102.29,102.65,102.22,102.61,205098.0,83.5819,83.8761,83.5247,83.8434,205098.0
2018-04-25 10:40:00,102.61,103.88,102.51,103.71,347153.0,83.8434,84.8811,83.7617,84.7422,347153.0
2018-04-25 10:50:00,103.73,104.25,103.53,103.78,542583.0,84.7585,85.1834,84.5951,84.7994,542583.0
2018-04-25 11:00:00,103.77,104.09,103.46,103.63,299635.0,84.7912,85.0527,84.5379,84.6768,299635.0
2018-04-25 11:10:00,103.64,103.73,102.88,103.01,293102.0,84.685,84.7585,84.064,84.1702,293102.0
2018-04-25 11:20:00,103.01,103.11,102.81,103.03,177555.0,84.1702,84.2519,84.0068,84.1866,177555.0
2018-04-25 11:30:00,103.04,103.32,102.45,102.59,166831.0,84.1947,84.4235,83.7126,83.827,166831.0
2018-04-25 11:40:00,102.56,102.71,102.43,102.48,129939.0,83.8025,83.9251,83.6963,83.7371,129939.0
2018-04-25 11:50:00,102.48,102.86,102.23,102.3,194859.0,83.7371,84.0476,83.5329,83.5901,194859.0
2018-04-25 12:00:00,102.31,102.44,102.12,102.18,130195.0,83.5982,83.7045,83.443,83.492,130195.0
2018-04-25 12:10:00,102.18,102.48,102.1,102.43,142717.0,83.492,83.7371,83.4266,83.6963,142717.0
2018-04-25 12:20:00,102.42,102.66,102.27,102.59,124766.0,83.6881,83.8842,83.5656,83.827,124766.0
2018-04-25 12:30:00,102.59,102.67,102.45,102.67,109086.0,83.827,83.8924,83.7126,83.8924,109086.0
2018-04-25 12:40:00,102.67,102.71,102.18,102.2,121989.0,83.8924,83.9251,83.492,83.5084,121989.0
2018-04-25 12:50:00,102.19,102.24,101.93,102.0,102002.0,83.5002,83.541,83.2877,83.3449,102002.0
2018-04-25 13:00:00,101.99,102.47,101.97,102.32,101110.0,83.3368,83.729,83.3204,83.6064,101110.0
2018-04-25 13:10:00,102.31,102.31,101.75,101.77,88290.0,83.5982,83.5982,83.1407,83.157,88290.0
2018-04-25 13:20:00,101.79,101.79,101.57,101.68,64783.0,83.1733,83.1733,82.9936,83.0835,64783.0
2018-04-25 13:30:00,101.68,102.16,101.64,102.04,77272.0,83.0835,83.4757,83.0508,83.3776,77272.0
2018-04-25 13:40:00,102.05,102.07,101.71,101.9,110369.0,83.3858,83.4021,83.108,83.2632,110369.0
2018-04-25 13:50:00,101.95,102.37,101.83,102.2,77365.0,83.3041,83.6473,83.206,83.5084,77365.0
2018-04-25 14:00:00,102.18,102.23,101.89,101.97,95412.0,83.492,83.5329,83.2551,83.3204,95412.0
2018-04-25 14:10:00,101.95,102.0,101.74,101.75,115448.0,83.3041,83.3449,83.1325,83.1407,115448.0
2018-04-25 14:20:00,101.75,102.0,101.49,101.85,109638.0,83.1407,83.3449,82.9282,83.2224,109638.0
2018-04-25 14:30:00,101.83,102.31,101.61,102.27,104829.0,83.206,83.5982,83.0263,83.5656,104829.0
2018-04-25 14:40:00,102.29,102.57,102.11,102.36,109334.0,83.5819,83.8107,83.4348,83.6391,109334.0
2018-04-25 14:50:00,102.37,102.49,102.16,102.48,133429.0,83.6473,83.7453,83.4757,83.7371,133429.0
2018-04-25 15:00:00,102.47,102.68,102.38,102.39,139622.0,83.729,83.9006,83.6554,83.6636,139622.0
2018-04-25 15:10:00,102.4,102.6,102.1,102.12,117555.0,83.6718,83.8352,83.4266,83.443,117555.0
2018-04-25 15:20:00,102.11,102.39,102.05,102.37,145209.0,83.4348,83.6636,83.3858,83.6473,145209.0
2018-04-25 15:30:00,102.37,102.7,102.33,102.6,255096.0,83.6473,83.9169,83.6146,83.8352,255096.0
2018-04-25 15:40:00,102.61,102.68,102.22,102.68,389279.0,83.8434,83.9006,83.5247,83.9006,389279.0
2018-04-25 15:50:00,102.67,103.2,102.33,103.02,820411.0,83.8924,84.3255,83.6146,84.1784,820411.0
2018-04-26 09:30:00,103.94,104.32,103.11,103.16,258175.0,84.9301,85.2406,84.2519,84.2928,258175.0
2018-04-26 09:40:00,103.2,103.26,102.59,102.64,152218.0,84.3255,84.3745,83.827,83.8679,152218.0
2018-04-26 09:50:00,102.67,102.72,102.31,102.49,157516.0,83.8924,83.9333,83.5982,83.7453,157516.0
2018-04-26 10:00:00,102.51,102.96,102.25,102.95,130037.0,83.7617,84.1294,83.5492,84.1212,130037.0
2018-04-26 10:10:00,102.95,103.28,102.95,102.97,130209.0,84.1212,84.3908,84.1212,84.1375,130209.0
2018-04-26 10:20:00,103.0,103.24,102.8,103.22,106930.0,84.162,84.3581,83.9986,84.3418,106930.0
2018-04-26 10:30:00,103.23,103.41,103.14,103.39,106089.0,84.35,84.4971,84.2764,84.4807,106089.0
2018-04-26 10:40:00,103.37,103.37,102.86,102.9,122351.0,84.4644,84.4644,84.0476,84.0803,122351.0
2018-04-26 10:50:00,102.9,103.72,102.88,103.71,118117.0,84.0803,84.7504,84.064,84.7422,118117.0
2018-04-26 11:00:00,103.7,103.71,103.18,103.24,114422.0,84.734,84.7422,84.3091,84.3581,114422.0
2018-04-26 11:10:00,103.24,103.4,102.76,102.83,123443.0,84.3581,84.4889,83.9659,84.0231,123443.0
2018-04-26 11:20:00,102.83,103.12,102.74,102.87,81460.0,84.0231,84.2601,83.9496,84.0558,81460.0
2018-04-26 11:30:00,102.86,102.92,102.54,102.56,86371.0,84.0476,84.0967,83.7862,83.8025,86371.0
2018-04-26 11:40:00,102.57,102.6,102.38,102.44,79033.0,83.8107,83.8352,83.6554,83.7045,79033.0
2018-04-26 11:50:00,102.43,102.48,102.2,102.36,74873.0,83.6963,83.7371,83.5084,83.6391,74873.0
2018-04-26 12:00:00,102.36,102.67,102.36,102.67,56658.0,83.6391,83.8924,83.6391,83.8924,56658.0
2018-04-26 12:10:00,102.67,103.04,102.61,103.02,182601.0,83.8924,84.1947,83.8434,84.1784,182601.0
2018-04-26 12:20:00,103.02,103.14,102.95,103.05,107810.0,84.1784,84.2764,84.1212,84.2029,107810.0
2018-04-26 12:30:00,103.06,103.15,102.7,102.84,126276.0,84.2111,84.2846,83.9169,84.0313,126276.0
2018-04-26 12:40:00,102.83,102.95,102.69,102.77,54997.0,84.0231,84.1212,83.9087,83.9741,54997.0
2018-04-26 12:50:00,102.76,102.79,102.57,102.63,221242.0,83.9659,83.9904,83.8107,83.8597,221242.0
2018-04-26 13:00:00,102.64,102.87,102.63,102.86,87224.0,83.8679,84.0558,83.8597,84.0476,87224.0
2018-04-26 13:10:00,102.85,102.98,102.59,102.93,80829.0,84.0395,84.1457,83.827,84.1048,80829.0
2018-04-26 13:20:00,102.96,103.07,102.89,103.0,40753.0,84.1294,84.2192,84.0722,84.162,40753.0
2018-04-26 13:30:00,103.0,103.07,102.75,102.79,65643.0,84.162,84.2192,83.9578,83.9904,65643.0
2018-04-26 13:40:00,102.8,102.82,102.7,102.82,46704.0,83.9986,84.015,83.9169,84.015,46704.0
2018-04-26 13:50:00,102.78,102.81,102.63,102.67,47845.0,83.9823,84.0068,83.8597,83.8924,47845.0
2018-04-26 14:00:00,102.67,102.7,102.47,102.59,74687.0,83.8924,83.9169,83.729,83.827,74687.0
2018-04-26 14:10:00,102.6,102.62,102.4,102.44,69526.0,83.8352,83.8515,83.6718,83.7045,69526.0
2018-04-26 14:20:00,102.45,102.52,102.3,102.32,64081.0,83.7126,83.7698,83.5901,83.6064,64081.0
2018-04-26 14:30:00,102.34,102.37,102.22,102.22,76270.0,83.6227,83.6473,83.5247,83.5247,76270.0
2018-04-26 14:40:00,102.23,102.49,102.23,102.36,116817.0,83.5329,83.7453,83.5329,83.6391,116817.0
2018-04-26 14:50:00,102.38,102.43,102.21,102.36,102529.0,83.6554,83.6963,83.5165,83.6391,102529.0
2018-04-26 15:00:00,102.36,102.42,102.25,102.25,113324.0,83.6391,83.6881,83.5492,83.5492,113324.0
2018-04-26 15:10:00,102.25,102.37,102.25,102.3,89422.0,83.5492,83.6473,83.5492,83.5901,89422.0
2018-04-26 15:20:00,102.3,102.45,102.26,102.32,135687.0,83.5901,83.7126,83.5574,83.6064,135687.0
2018-04-26 15:30:00,102.33,102.62,102.32,102.58,158301.0,83.6146,83.8515,83.6064,83.8189,158301.0
2018-04-26 15:40:00,102.57,102.65,102.51,102.58,141085.0,83.8107,83.8761,83.7617,83.8189,141085.0
2018-04-26 15:50:00,102.59,102.79,102.51,102.72,440971.0,83.827,83.9904,83.7617,83.9333,440971.0
2018-04-27 09:30:00,103.17,103.39,102.78,103.01,164915.0,84.3009,84.4807,83.9823,84.1702,164915.0
2018-04-27 09:40:00,103.04,103.31,102.83,103.19,105395.0,84.1947,84.4153,84.0231,84.3173,105395.0
2018-04-27 09:50:00,103.19,103.28,101.91,101.98,136593.0,84.3173,84.3908,83.2714,83.3286,136593.0
2018-04-27 10:00:00,101.96,102.63,101.9,102.47,88561.0,83.3122,83.8597,83.2632,83.729,88561.0
2018-04-27 10:10:00,102.49,102.54,102.07,102.41,93406.0,83.7453,83.7862,83.4021,83.6799,93406.0
2018-04-27 10:20:00,102.38,102.51,101.52,101.53,128331.0,83.6554,83.7617,82.9527,82.9609,128331.0
2018-04-27 10:30:00,101.56,101.56,101.17,101.31,166642.0,82.9854,82.9854,82.6667,82.7811,166642.0
2018-04-27 10:40:00,101.3,101.48,101.17,101.31,110681.0,82.773,82.92,82.6667,82.7811,110681.0
2018-04-27 10:50:00,101.3,101.31,100.87,101.12,86255.0,82.773,82.7811,82.4216,82.6259,86255.0
2018-04-27 11:00:00,101.12,101.41,100.99,101.27,91028.0,82.6259,82.8628,82.5197,82.7484,91028.0
2018-04-27 11:10:00,101.26,101.76,101.17,101.62,61851.0,82.7403,83.1488,82.6667,83.0344,61851.0
2018-04-27 11:20:00,101.59,101.86,101.55,101.78,54639.0,83.0099,83.2305,82.9772,83.1652,54639.0
2018-04-27 11:30:00,101.78,101.81,101.55,101.76,55293.0,83.1652,83.1897,82.9772,83.1488,55293.0
2018-04-27 11:40:00,101.78,101.78,101.39,101.53,58672.0,83.1652,83.1652,82.8465,82.9609,58672.0
2018-04-27 11:50:00,101.52,101.73,101.29,101.59,54990.0,82.9527,83.1243,82.7648,83.0099,54990.0
2018-04-27 12:00:00,101.57,101.91,101.56,101.68,52090.0,82.9936,83.2714,82.9854,83.0835,52090.0
2018-04-27 12:10:00,101.68,101.83,101.63,101.74,39249.0,83.0835,83.206,83.0426,83.1325,39249.0
2018-04-27 12:20:00,101.76,101.9,101.61,101.8,93123.0,83.1488,83.2632,83.0263,83.1815,93123.0
2018-04-27 12:30:00,101.76,101.96,101.55,101.71,129287.0,83.1488,83.3122,82.9772,83.108,129287.0
2018-04-27 12:40:00,101.69,102.11,101.64,101.9,63902.0,83.0916,83.4348,83.0508,83.2632,63902.0
2018-04-27 12:50:00,101.9,102.17,101.75,102.04,58338.0,83.2632,83.4838,83.1407,83.3776,58338.0
2018-04-27 13:00:00,102.02,102.23,101.99,102.08,47606.0,83.3613,83.5329,83.3368,83.4103,47606.0
2018-04-27 13:10:00,102.06,102.38,102.06,102.28,61907.0,83.394,83.6554,83.394,83.5737,61907.0
2018-04-27 13:20:00,102.29,102.29,102.11,102.13,54877.0,83.5819,83.5819,83.4348,83.4512,54877.0
2018-04-27 13:30:00,102.12,102.15,101.89,102.09,129519.0,83.443,83.4675,83.2551,83.4185,129519.0
2018-04-27 13:40:00,102.1,102.13,101.95,102.03,48556.0,83.4266,83.4512,83.3041,83.3694,48556.0
2018-04-27 13:50:00,102.03,102.34,102.03,102.26,50789.0,83.3694,83.6227,83.3694,83.5574,50789.0
2018-04-27 14:00:00,102.27,102.32,102.08,102.13,32350.0,83.5656,83.6064,83.4103,83.4512,32350.0
2018-04-27 14:10:00,102.14,102.37,102.11,102.23,55699.0,83.4593,83.6473,83.4348,83.5329,55699.0
2018-04-27 14:20:00,102.21,102.38,102.18,102.33,64058.0,83.5165,83.6554,83.492,83.6146,64058.0
2018-04-27 14:30:00,102.34,102.59,102.29,102.45,132709.0,83.6227,83.827,83.5819,83.7126,132709.0
2018-04-27 14:40:00,102.47,102.61,102.45,102.54,59164.0,83.729,83.8434,83.7126,83.7862,59164.0
2018-04-27 14:50:00,102.55,102.69,102.44,102.68,197069.0,83.7943,83.9087,83.7045,83.9006,197069.0
2018-04-27 15:00:00,102.67,102.71,102.53,102.6,213937.0,83.8924,83.9251,83.778,83.8352,213937.0
2018-04-27 15:10:00,102.59,102.74,102.52,102.73,85524.0,83.827,83.9496,83.7698,83.9414,85524.0
2018-04-27 15:20:00,102.73,102.76,102.46,102.54,135272.0,83.9414,83.9659,83.7208,83.7862,135272.0
2018-04-27 15:30:00,102.55,102.76,102.5,102.76,113649.0,83.7943,83.9659,83.7535,83.9659,113649.0
2018-04-27 15:40:00,102.75,102.77,102.62,102.73,186538.0,83.9578,83.9741,83.8515,83.9414,186538.0
2018-04-27 15:50:00,102.73,102.74,102.52,102.52,494735.0,83.9414,83.9496,83.7698,83.7698,494735.0
2018-04-30 09:30:00,102.93,103.4,102.61,103.37,123254.0,84.1048,84.4889,83.8434,84.4644,123254.0
2018-04-30 09:40:00,103.4,103.92,103.32,103.7,159686.0,84.4889,84.9138,84.4235,84.734,159686.0
2018-04-30 09:50:00,103.72,103.98,103.68,103.94,67034.0,84.7504,84.9628,84.7177,84.9301,67034.0
2018-04-30 10:00:00,103.94,104.23,103.89,104.15,105517.0,84.9301,85.1671,84.8893,85.1017,105517.0
2018-04-30 10:10:00,104.17,104.2,103.77,103.92,170779.0,85.1181,85.1426,84.7912,84.9138,170779.0
2018-04-30 10:20:00,103.92,103.93,103.48,103.93,86373.0,84.9138,84.9219,84.5543,84.9219,86373.0
2018-04-30 10:30:00,103.93,103.95,103.69,103.81,74664.0,84.9219,84.9383,84.7258,84.8239,74664.0
2018-04-30 10:40:00,103.85,103.92,103.58,103.77,81742.0,84.8566,84.9138,84.636,84.7912,81742.0
2018-04-30 10:50:00,103.77,103.86,103.49,103.63,32560.0,84.7912,84.8648,84.5624,84.6768,32560.0
2018-04-30 11:00:00,103.64,103.7,103.56,103.63,71243.0,84.685,84.734,84.6196,84.6768,71243.0
2018-04-30 11:10:00,103.64,103.79,103.54,103.54,74072.0,84.685,84.8076,84.6033,84.6033,74072.0
2018-04-30 11:20:00,103.56,103.63,103.48,103.52,59241.0,84.6196,84.6768,84.5543,84.5869,59241.0
2018-04-30 11:30:00,103.5,103.61,103.34,103.35,83704.0,84.5706,84.6605,84.4399,84.448,83704.0
2018-04-30 11:40:00,103.36,103.39,102.94,102.95,83008.0,84.4562,84.4807,84.113,84.1212,83008.0
2018-04-30 11:50:00,102.95,103.01,102.4,102.55,121830.0,84.1212,84.1702,83.6718,83.7943,121830.0
2018-04-30 12:00:00,102.55,103.5,101.95,101.99,236557.0,83.7943,84.5706,83.3041,83.3368,236557.0
2018-04-30 12:10:00,102.0,102.11,101.64,101.64,91752.0,83.3449,83.4348,83.0508,83.0508,91752.0
2018-04-30 12:20:00,101.64,101.83,101.61,101.78,110330.0,83.0508,83.206,83.0263,83.1652,110330.0
2018-04-30 12:30:00,101.78,101.84,101.59,101.7,89655.0,83.1652,83.2142,83.0099,83.0998,89655.0
2018-04-30 12:40:00,101.72,101.91,101.63,101.69,49689.0,83.1161,83.2714,83.0426,83.0916,49689.0
2018-04-30 12:50:00,101.69,101.79,101.33,101.72,75511.0,83.0916,83.1733,82.7975,83.1161,75511.0
2018-04-30 13:00:00,101.76,101.82,101.6,101.75,50021.0,83.1488,83.1979,83.0181,83.1407,50021.0
2018-04-30 13:10:00,101.73,101.83,101.53,101.74,70471.0,83.1243,83.206,82.9609,83.1325,70471.0
2018-04-30 13:20:00,101.7,101.91,101.62,101.78,34930.0,83.0998,83.2714,83.0344,83.1652,34930.0
2018-04-30 13:30:00,101.75,102.01,101.6,102.0,36316.0,83.1407,83.3531,83.0181,83.3449,36316.0
2018-04-30 13:40:00,102.0,102.16,101.95,102.09,33438.0,83.3449,83.4757,83.3041,83.4185,33438.0
2018-04-30 13:50:00,102.11,102.11,101.96,102.08,21898.0,83.4348,83.4348,83.3122,83.4103,21898.0
2018-04-30 14:00:00,102.09,102.09,101.61,101.71,63829.0,83.4185,83.4185,83.0263,83.108,63829.0
2018-04-30 14:10:00,101.69,101.89,101.54,101.81,51848.0,83.0916,83.2551,82.9691,83.1897,51848.0
2018-04-30 14:20:00,101.79,102.06,101.78,101.99,71981.0,83.1733,83.394,83.1652,83.3368,71981.0
2018-04-30 14:30:00,101.96,102.06,101.77,101.8,86422.0,83.3122,83.394,83.157,83.1815,86422.0
2018-04-30 14:40:00,101.82,101.99,101.67,101.73,89071.0,83.1979,83.3368,83.0753,83.1243,89071.0
2018-04-30 14:50:00,101.74,101.89,101.63,101.78,56185.0,83.1325,83.2551,83.0426,83.1652,56185.0
2018-04-30 15:00:00,101.76,101.83,101.62,101.66,76506.0,83.1488,83.206,83.0344,83.0671,76506.0
2018-04-30 15:10:00,101.66,101.9,101.65,101.9,84173.0,83.0671,83.2632,83.0589,83.2632,84173.0
2018-04-30 15:20:00,101.9,101.91,101.58,101.7,68432.0,83.2632,83.2714,83.0017,83.0998,68432.0
2018-04-30 15:30:00,101.68,101.98,101.66,101.92,67148.0,83.0835,83.3286,83.0671,83.2796,67148.0
2018-04-30 15:40:00,101.91,101.97,101.74,101.86,127937.0,83.2714,83.3204,83.1325,83.2305,127937.0
2018-04-30 15:50:00,101.86,101.95,101.41,101.42,369360.0,83.2305,83.3041,82.8628,82.871,369360.0
2018-05-01 09:30:00,101.1,101.67,100.7,101.22,95731.0,82.6095,83.0753,82.2827,82.7076,95731.0
2018-05-01 09:40:00,101.22,101.62,101.04,101.5,59304.0,82.7076,83.0344,82.5605,82.9364,59304.0
2018-05-01 09:50:00,101.54,102.24,101.52,101.91,116546.0,82.9691,83.541,82.9527,83.2714,116546.0
2018-05-01 10:00:00,101.9,101.9,101.48,101.59,125073.0,83.2632,83.2632,82.92,83.0099,125073.0
2018-05-01 10:10:00,101.59,101.85,101.45,101.71,67539.0,83.0099,83.2224,82.8955,83.108,67539.0
2018-05-01 10:20:00,101.67,101.84,101.62,101.8,60523.0,83.0753,83.2142,83.0344,83.1815,60523.0
2018-05-01 10:30:00,101.77,102.07,101.69,101.93,76470.0,83.157,83.4021,83.0916,83.2877,76470.0
2018-05-01 10:40:00,101.94,102.22,101.94,102.09,75268.0,83.2959,83.5247,83.2959,83.4185,75268.0
2018-05-01 10:50:00,102.12,102.44,102.04,102.08,184528.0,83.443,83.7045,83.3776,83.4103,184528.0
2018-05-01 11:00:00,102.07,102.08,101.7,101.93,48089.0,83.4021,83.4103,83.0998,83.2877,48089.0
2018-05-01 11:10:00,101.92,102.35,101.85,102.19,73605.0,83.2796,83.6309,83.2224,83.5002,73605.0
2018-05-01 11:20:00,102.23,102.27,101.97,102.13,131578.0,83.5329,83.5656,83.3204,83.4512,131578.0
2018-05-01 11:30:00,102.13,102.16,101.77,101.96,32559.0,83.4512,83.4757,83.157,83.3122,32559.0
2018-05-01 11:40:00,101.97,102.11,101.91,101.94,26200.0,83.3204,83.4348,83.2714,83.2959,26200.0
2018-05-01 11:50:00,101.96,102.0,101.66,101.67,35435.0,83.3122,83.3449,83.0671,83.0753,35435.0
2018-05-01 12:00:00,101.71,102.24,101.71,102.16,39040.0,83.108,83.541,83.108,83.4757,39040.0
2018-05-01 12:10:00,102.17,102.21,102.0,102.16,30592.0,83.4838,83.5165,83.3449,83.4757,30592.0
2018-05-01 12:20:00,102.15,102.25,101.93,102.25,27969.0,83.4675,83.5492,83.2877,83.5492,27969.0
2018-05-01 12:30:00,102.23,102.27,101.95,101.95,22724.0,83.5329,83.5656,83.3041,83.3041,22724.0
2018-05-01 12:40:00,101.94,101.99,101.75,101.81,28860.0,83.2959,83.3368,83.1407,83.1897,28860.0
2018-05-01 12:50:00,101.8,102.03,101.72,102.01,28422.0,83.1815,83.3694,83.1161,83.3531,28422.0
2018-05-01 13:00:00,102.01,102.01,101.51,101.51,57837.0,83.3531,83.3531,82.9446,82.9446,57837.0
2018-05-01 13:10:00,101.51,101.73,101.48,101.69,46721.0,82.9446,83.1243,82.92,83.0916,46721.0
2018-05-01 13:20:00,101.67,101.8,101.58,101.73,56457.0,83.0753,83.1815,83.0017,83.1243,56457.0
2018-05-01 13:30:00,101.73,101.88,101.71,101.78,31888.0,83.1243,83.2469,83.108,83.1652,31888.0
2018-05-01 13:40:00,101.79,102.24,101.76,102.2,32541.0,83.1733,83.541,83.1488,83.5084,32541.0
2018-05-01 13:50:00,102.19,102.3,102.08,102.22,53871.0,83.5002,83.5901,83.4103,83.5247,53871.0
2018-05-01 14:00:00,102.2,102.38,102.15,102.33,47481.0,83.5084,83.6554,83.4675,83.6146,47481.0
2018-05-01 14:10:00,102.33,102.42,102.13,102.23,124028.0,83.6146,83.6881,83.4512,83.5329,124028.0
2018-05-01 14:20:00,102.24,102.44,102.14,102.33,48375.0,83.541,83.7045,83.4593,83.6146,48375.0
2018-05-01 14:30:00,102.36,102.52,102.27,102.45,56321.0,83.6391,83.7698,83.5656,83.7126,56321.0
2018-05-01 14:40:00,102.45,102.67,102.36,102.62,85798.0,83.7126,83.8924,83.6391,83.8515,85798.0
2018-05-01 14:50:00,102.62,102.73,102.48,102.67,50233.0,83.8515,83.9414,83.7371,83.8924,50233.0
2018-05-01 15:00:00,102.66,102.76,102.52,102.63,91108.0,83.8842,83.9659,83.7698,83.8597,91108.0
2018-05-01 15:10:00,102.64,102.65,102.45,102.5,68956.0,83.8679,83.8761,83.7126,83.7535,68956.0
2018-05-01 15:20:00,102.5,102.73,102.5,102.63,48255.0,83.7535,83.9414,83.7535,83.8597,48255.0
2018-05-01 15:30:00,102.64,102.86,102.64,102.83,88032.0,83.8679,84.0476,83.8679,84.0231,88032.0
2018-05-01 15:40:00,102.84,103.09,102.83,103.06,125359.0,84.0313,84.2356,84.0231,84.2111,125359.0
2018-05-01 15:50:00,103.08,103.47,103.07,103.39,529396.0,84.2274,84.5461,84.2192,84.4807,529396.0
2018-05-02 09:30:00,103.28,103.29,102.69,103.01,223269.0,84.3908,84.399,83.9087,84.1702,223269.0
2018-05-02 09:40:00,103.04,103.33,102.88,103.13,127988.0,84.1947,84.4317,84.064,84.2683,127988.0
2018-05-02 09:50:00,103.11,103.42,102.76,102.76,142349.0,84.2519,84.5052,83.9659,83.9659,142349.0
2018-05-02 10:00:00,102.76,102.94,102.56,102.79,104158.0,83.9659,84.113,83.8025,83.9904,104158.0
2018-05-02 10:10:00,102.83,102.96,102.62,102.9,77966.0,84.0231,84.1294,83.8515,84.0803,77966.0
2018-05-02 10:20:00,102.9,102.99,102.6,102.71,42681.0,84.0803,84.1539,83.8352,83.9251,42681.0
2018-05-02 10:30:00,102.69,102.93,102.59,102.89,71938.0,83.9087,84.1048,83.827,84.0722,71938.0
2018-05-02 10:40:00,102.89,102.92,102.59,102.85,100331.0,84.0722,84.0967,83.827,84.0395,100331.0
2018-05-02 10:50:00,102.85,103.06,102.7,102.9,64852.0,84.0395,84.2111,83.9169,84.0803,64852.0
2018-05-02 11:00:00,102.92,103.13,102.83,103.0,80514.0,84.0967,84.2683,84.0231,84.162,80514.0
2018-05-02 11:10:00,103.01,103.06,102.72,102.86,102858.0,84.1702,84.2111,83.9333,84.0476,102858.0
2018-05-02 11:20:00,102.87,102.91,102.53,102.63,113501.0,84.0558,84.0885,83.778,83.8597,113501.0
2018-05-02 11:30:00,102.63,102.67,102.46,102.46,98745.0,83.8597,83.8924,83.7208,83.7208,98745.0
2018-05-02 11:40:00,102.43,102.6,101.87,102.05,180495.0,83.6963,83.8352,83.2387,83.3858,180495.0
2018-05-02 11:50:00,102.07,102.59,102.04,102.58,105097.0,83.4021,83.827,83.3776,83.8189,105097.0
2018-05-02 12:00:00,102.58,102.68,102.39,102.53,72519.0,83.8189,83.9006,83.6636,83.778,72519.0
2018-05-02 12:10:00,102.53,103.02,102.51,102.9,89835.0,83.778,84.1784,83.7617,84.0803,89835.0
2018-05-02 12:20:00,102.9,103.04,102.84,103.0,94235.0,84.0803,84.1947,84.0313,84.162,94235.0
2018-05-02 12:30:00,103.02,103.25,102.97,103.13,55101.0,84.1784,84.3663,84.1375,84.2683,55101.0
2018-05-02 12:40:00,103.14,103.23,103.1,103.12,82732.0,84.2764,84.35,84.2438,84.2601,82732.0
2018-05-02 12:50:00,103.11,103.46,103.06,103.35,62282.0,84.2519,84.5379,84.2111,84.448,62282.0
2018-05-02 13:00:00,103.36,103.61,103.36,103.46,56693.0,84.4562,84.6605,84.4562,84.5379,56693.0
2018-05-02 13:10:00,103.46,103.64,103.45,103.54,79110.0,84.5379,84.685,84.5297,84.6033,79110.0
2018-05-02 13:20:00,103.55,103.7,103.51,103.59,106439.0,84.6114,84.734,84.5788,84.6441,106439.0
2018-05-02 13:30:00,103.59,103.66,103.42,103.53,42704.0,84.6441,84.7013,84.5052,84.5951,42704.0
2018-05-02 13:40:00,103.51,103.55,103.38,103.45,43886.0,84.5788,84.6114,84.4725,84.5297,43886.0
2018-05-02 13:50:00,103.45,103.71,103.38,103.67,77890.0,84.5297,84.7422,84.4725,84.7095,77890.0
2018-05-02 14:00:00,103.66,104.22,103.49,104.2,134937.0,84.7013,85.1589,84.5624,85.1426,134937.0
2018-05-02 14:10:00,104.18,104.2,103.81,103.84,97472.0,85.1262,85.1426,84.8239,84.8484,97472.0
2018-05-02 14:20:00,103.84,103.93,103.53,103.7,106596.0,84.8484,84.9219,84.5951,84.734,106596.0
2018-05-02 14:30:00,103.7,103.89,103.61,103.73,79857.0,84.734,84.8893,84.6605,84.7585,79857.0
2018-05-02 14:40:00,103.71,103.72,103.52,103.55,67383.0,84.7422,84.7504,84.5869,84.6114,67383.0
2018-05-02 14:50:00,103.57,103.65,103.33,103.48,69592.0,84.6278,84.6932,84.4317,84.5543,69592.0
2018-05-02 15:00:00,103.49,103.72,103.35,103.7,87589.0,84.5624,84.7504,84.448,84.734,87589.0
2018-05-02 15:10:00,103.69,103.71,103.37,103.47,81625.0,84.7258,84.7422,84.4644,84.5461,81625.0
2018-05-02 15:20:00,103.46,103.47,103.01,103.18,132652.0,84.5379,84.5461,84.1702,84.3091,132652.0
2018-05-02 15:30:00,103.18,103.26,103.0,103.18,114130.0,84.3091,84.3745,84.162,84.3091,114130.0
2018-05-02 15:40:00,103.18,103.24,102.91,102.91,180004.0,84.3091,84.3581,84.0885,84.0885,180004.0
2018-05-02 15:50:00,102.89,103.11,102.82,102.94,336837.0,84.0722,84.2519,84.015,84.113,336837.0
2018-05-03 09:30:00,101.7,101.99,101.27,101.57,188108.0,83.0998,83.3368,82.7484,82.9936,188108.0
2018-05-03 09:40:00,101.57,101.74,101.25,101.54,89663.0,82.9936,83.1325,82.7321,82.9691,89663.0
2018-05-03 09:50:00,101.53,101.96,101.3,101.93,93234.0,82.9609,83.3122,82.773,83.2877,93234.0
2018-05-03 10:00:00,101.95,102.01,101.69,101.99,98124.0,83.3041,83.3531,83.0916,83.3368,98124.0
2018-05-03 10:10:00,101.99,102.01,101.5,101.53,43409.0,83.3368,83.3531,82.9364,82.9609,43409.0
2018-05-03 10:20:00,101.52,101.58,100.89,100.99,110415.0,82.9527,83.0017,82.4379,82.5197,110415.0
2018-05-03 10:30:00,101.03,101.1,100.73,100.9,102199.0,82.5523,82.6095,82.3072,82.4461,102199.0
2018-05-03 10:40:00,100.98,101.28,100.92,101.15,90616.0,82.5115,82.7566,82.4625,82.6504,90616.0
2018-05-03 10:50:00,101.13,101.13,100.35,100.75,80200.0,82.634,82.634,81.9967,82.3235,80200.0
2018-05-03 11:00:00,100.77,101.2,100.71,101.2,111853.0,82.3399,82.6912,82.2909,82.6912,111853.0
2018-05-03 11:10:00,101.15,101.55,101.07,101.38,76240.0,82.6504,82.9772,82.585,82.8383,76240.0
2018-05-03 11:20:00,101.38,101.46,101.1,101.16,78844.0,82.8383,82.9037,82.6095,82.6586,78844.0
2018-05-03 11:30:00,101.13,101.24,100.9,101.19,62955.0,82.634,82.7239,82.4461,82.6831,62955.0
2018-05-03 11:40:00,101.18,101.73,100.81,101.64,65684.0,82.6749,83.1243,82.3726,83.0508,65684.0
2018-05-03 11:50:00,101.68,101.96,101.57,101.87,50507.0,83.0835,83.3122,82.9936,83.2387,50507.0
2018-05-03 12:00:00,101.86,102.1,101.81,101.98,53150.0,83.2305,83.4266,83.1897,83.3286,53150.0
2018-05-03 12:10:00,102.0,102.15,101.87,101.94,52271.0,83.3449,83.4675,83.2387,83.2959,52271.0
2018-05-03 12:20:00,101.94,102.04,101.81,101.99,46353.0,83.2959,83.3776,83.1897,83.3368,46353.0
2018-05-03 12:30:00,101.96,102.76,101.96,102.66,85679.0,83.3122,83.9659,83.3122,83.8842,85679.0
2018-05-03 12:40:00,102.65,103.38,102.58,103.16,86253.0,83.8761,84.4725,83.8189,84.2928,86253.0
2018-05-03 12:50:00,103.19,103.84,103.04,103.74,91929.0,84.3173,84.8484,84.1947,84.7667,91929.0
2018-05-03 13:00:00,103.75,103.79,103.26,103.34,60352.0,84.7749,84.8076,84.3745,84.4399,60352.0
2018-05-03 13:10:00,103.34,103.67,103.3,103.54,57503.0,84.4399,84.7095,84.4072,84.6033,57503.0
2018-05-03 13:20:00,103.55,103.66,103.17,103.26,39597.0,84.6114,84.7013,84.3009,84.3745,39597.0
2018-05-03 13:30:00,103.28,103.93,103.23,103.81,67229.0,84.3908,84.9219,84.35,84.8239,67229.0
2018-05-03 13:40:00,103.83,103.93,103.54,103.63,67419.0,84.8402,84.9219,84.6033,84.6768,67419.0
2018-05-03 13:50:00,103.6,103.83,103.56,103.58,60615.0,84.6523,84.8402,84.6196,84.636,60615.0
2018-05-03 14:00:00,103.62,103.79,103.44,103.64,75969.0,84.6686,84.8076,84.5216,84.685,75969.0
2018-05-03 14:10:00,103.63,103.67,103.44,103.47,50273.0,84.6768,84.7095,84.5216,84.5461,50273.0
2018-05-03 14:20:00,103.47,103.59,103.22,103.58,47926.0,84.5461,84.6441,84.3418,84.636,47926.0
2018-05-03 14:30:00,103.57,104.16,103.57,104.06,72262.0,84.6278,85.1099,84.6278,85.0282,72262.0
2018-05-03 14:40:00,104.02,104.08,103.75,103.75,88537.0,84.9955,85.0445,84.7749,84.7749,88537.0
2018-05-03 14:50:00,103.75,103.84,103.42,103.53,89334.0,84.7749,84.8484,84.5052,84.5951,89334.0
2018-05-03 15:00:00,103.53,103.81,103.52,103.58,72009.0,84.5951,84.8239,84.5869,84.636,72009.0
2018-05-03 15:10:00,103.57,104.03,103.49,103.86,118548.0,84.6278,85.0037,84.5624,84.8648,118548.0
2018-05-03 15:20:00,103.86,104.1,103.8,104.1,92013.0,84.8648,85.0609,84.8157,85.0609,92013.0
2018-05-03 15:30:00,104.09,104.3,103.79,103.83,189967.0,85.0527,85.2243,84.8076,84.8402,189967.0
2018-05-03 15:40:00,103.84,103.85,103.63,103.66,175154.0,84.8484,84.8566,84.6768,84.7013,175154.0
2018-05-03 15:50:00,103.64,103.75,103.45,103.6,374141.0,84.685,84.7749,84.5297,84.6523,374141.0
2018-05-04 09:30:00,102.5,102.61,101.86,102.43,173237.0,84.2495,84.3399,83.7234,84.192,173237.0
2018-05-04 09:40:00,102.48,102.56,102.24,102.41,173780.0,84.2331,84.2988,84.0358,84.1755,173780.0
2018-05-04 09:50:00,102.46,102.68,102.36,102.64,115129.0,84.2166,84.3974,84.1344,84.3646,115129.0
2018-05-04 10:00:00,102.64,102.81,102.38,102.77,92681.0,84.3646,84.5043,84.1509,84.4714,92681.0
2018-05-04 10:10:00,102.78,103.06,102.61,102.99,82461.0,84.4796,84.7098,84.3399,84.6522,82461.0
2018-05-04 10:20:00,103.02,103.25,102.87,103.19,197530.0,84.6769,84.866,84.5536,84.8166,197530.0
2018-05-04 10:30:00,103.19,103.35,102.97,103.11,147589.0,84.8166,84.9481,84.6358,84.7509,147589.0
2018-05-04 10:40:00,103.14,103.57,103.13,103.29,162607.0,84.7755,85.129,84.7673,84.8988,162607.0
2018-05-04 10:50:00,103.29,103.54,103.09,103.46,152541.0,84.8988,85.1043,84.7344,85.0386,152541.0
2018-05-04 11:00:00,103.47,103.83,103.47,103.54,126036.0,85.0468,85.3427,85.0468,85.1043,126036.0
2018-05-04 11:10:00,103.53,103.81,103.53,103.61,87231.0,85.0961,85.3262,85.0961,85.1619,87231.0
2018-05-04 11:20:00,103.61,103.65,103.49,103.59,105408.0,85.1619,85.1947,85.0632,85.1454,105408.0
2018-05-04 11:30:00,103.59,103.86,103.57,103.76,194654.0,85.1454,85.3673,85.129,85.2851,194654.0
2018-05-04 11:40:00,103.77,103.77,103.62,103.71,98251.0,85.2934,85.2934,85.1701,85.2441,98251.0
2018-05-04 11:50:00,103.73,103.81,103.6,103.74,45281.0,85.2605,85.3262,85.1536,85.2687,45281.0
2018-05-04 12:00:00,103.77,103.96,103.65,103.9,51580.0,85.2934,85.4495,85.1947,85.4002,51580.0
2018-05-04 12:10:00,103.92,103.92,103.73,103.8,49370.0,85.4167,85.4167,85.2605,85.318,49370.0
2018-05-04 12:20:00,103.8,103.93,103.74,103.86,65217.0,85.318,85.4249,85.2687,85.3673,65217.0
2018-05-04 12:30:00,103.87,103.91,103.81,103.87,85314.0,85.3756,85.4084,85.3262,85.3756,85314.0
2018-05-04 12:40:00,103.87,104.02,103.74,103.76,181600.0,85.3756,85.4989,85.2687,85.2851,181600.0
2018-05-04 12:50:00,103.77,103.82,103.61,103.69,50773.0,85.2934,85.3345,85.1619,85.2276,50773.0
2018-05-04 13:00:00,103.72,103.82,103.67,103.76,30679.0,85.2523,85.3345,85.2112,85.2851,30679.0
2018-05-04 13:10:00,103.77,103.79,103.61,103.66,96022.0,85.2934,85.3098,85.1619,85.203,96022.0
2018-05-04 13:20:00,103.68,103.7,103.5,103.57,80878.0,85.2194,85.2358,85.0714,85.129,80878.0
2018-05-04 13:30:00,103.53,103.64,103.44,103.59,44372.0,85.0961,85.1865,85.0221,85.1454,44372.0
2018-05-04 13:40:00,103.59,103.81,103.53,103.81,49231.0,85.1454,85.3262,85.0961,85.3262,49231.0
2018-05-04 13:50:00,103.8,103.86,103.73,103.84,52938.0,85.318,85.3673,85.2605,85.3509,52938.0
2018-05-04 14:00:00,103.83,103.93,103.8,103.88,88791.0,85.3427,85.4249,85.318,85.3838,88791.0
2018-05-04 14:10:00,103.88,103.98,103.83,103.83,84637.0,85.3838,85.466,85.3427,85.3427,84637.0
2018-05-04 14:20:00,103.83,104.19,103.83,104.17,112879.0,85.3427,85.6386,85.3427,85.6221,112879.0
2018-05-04 14:30:00,104.16,104.19,104.0,104.0,88332.0,85.6139,85.6386,85.4824,85.4824,88332.0
2018-05-04 14:40:00,104.0,104.14,103.97,103.98,94634.0,85.4824,85.5975,85.4578,85.466,94634.0
2018-05-04 14:50:00,103.99,104.18,103.99,104.07,90408.0,85.4742,85.6304,85.4742,85.54,90408.0
2018-05-04 15:00:00,104.08,104.26,104.07,104.15,131057.0,85.5482,85.6961,85.54,85.6057,131057.0
2018-05-04 15:10:00,104.16,104.38,103.97,104.36,113304.0,85.6139,85.7948,85.4578,85.7783,113304.0
2018-05-04 15:20:00,104.36,104.49,104.27,104.48,117132.0,85.7783,85.8852,85.7043,85.8769,117132.0
2018-05-04 15:30:00,104.49,104.74,104.48,104.65,340462.0,85.8852,86.0907,85.8769,86.0167,340462.0
2018-05-04 15:40:00,104.65,104.73,104.61,104.65,258382.0,86.0167,86.0824,85.9838,86.0167,258382.0
2018-05-04 15:50:00,104.65,104.75,104.33,104.7,536188.0,86.0167,86.0989,85.7537,86.0578,536188.0
2018-05-07 09:30:00,104.99,105.08,104.53,104.55,191552.0,86.2961,86.3701,85.918,85.9345,191552.0
2018-05-07 09:40:00,104.53,104.61,104.18,104.3,94674.0,85.918,85.9838,85.6304,85.729,94674.0
2018-05-07 09:50:00,104.31,104.93,104.29,104.49,79865.0,85.7372,86.2468,85.7208,85.8852,79865.0
2018-05-07 10:00:00,104.5,104.54,104.11,104.37,64836.0,85.8934,85.9263,85.5728,85.7865,64836.0
2018-05-07 10:10:00,104.38,104.53,104.26,104.37,53541.0,85.7948,85.918,85.6961,85.7865,53541.0
2018-05-07 10:20:00,104.37,104.55,104.08,104.5,76330.0,85.7865,85.9345,85.5482,85.8934,76330.0
2018-05-07 10:30:00,104.48,104.61,104.01,104.01,87936.0,85.8769,85.9838,85.4906,85.4906,87936.0
2018-05-07 10:40:00,104.01,104.28,103.97,104.18,54074.0,85.4906,85.7126,85.4578,85.6304,54074.0
2018-05-07 10:50:00,104.18,104.37,104.04,104.36,57329.0,85.6304,85.7865,85.5153,85.7783,57329.0
2018-05-07 11:00:00,104.35,104.41,104.17,104.35,52305.0,85.7701,85.8194,85.6221,85.7701,52305.0
2018-05-07 11:10:00,104.38,104.58,104.36,104.51,54585.0,85.7948,85.9591,85.7783,85.9016,54585.0
2018-05-07 11:20:00,104.52,104.77,104.49,104.73,66946.0,85.9098,86.1153,85.8852,86.0824,66946.0
2018-05-07 11:30:00,104.72,104.72,104.28,104.3,88318.0,86.0742,86.0742,85.7126,85.729,88318.0
2018-05-07 11:40:00,104.3,104.53,104.27,104.41,42482.0,85.729,85.918,85.7043,85.8194,42482.0
2018-05-07 11:50:00,104.4,104.65,104.28,104.64,53154.0,85.8112,86.0167,85.7126,86.0085,53154.0
2018-05-07 12:00:00,104.63,104.94,104.53,104.86,76427.0,86.0002,86.255,85.918,86.1893,76427.0
2018-05-07 12:10:00,104.85,104.94,104.73,104.88,57890.0,86.1811,86.255,86.0824,86.2057,57890.0
2018-05-07 12:20:00,104.87,104.98,104.69,104.75,86576.0,86.1975,86.2879,86.0496,86.0989,86576.0
2018-05-07 12:30:00,104.74,104.92,104.71,104.89,53179.0,86.0907,86.2386,86.066,86.2139,53179.0
2018-05-07 12:40:00,104.88,104.93,104.63,104.74,43597.0,86.2057,86.2468,86.0002,86.0907,43597.0
2018-05-07 12:50:00,104.73,104.78,104.55,104.67,41987.0,86.0824,86.1235,85.9345,86.0331,41987.0
2018-05-07 13:00:00,104.67,104.75,104.34,104.37,67172.0,86.0331,86.0989,85.7619,85.7865,67172.0
2018-05-07 13:10:00,104.36,104.72,104.36,104.69,48544.0,85.7783,86.0742,85.7783,86.0496,48544.0
2018-05-07 13:20:00,104.7,104.8,104.57,104.62,43864.0,86.0578,86.14,85.9509,85.992,43864.0
2018-05-07 13:30:00,104.64,104.82,104.58,104.78,22812.0,86.0085,86.1564,85.9591,86.1235,22812.0
2018-05-07 13:40:00,104.79,104.91,104.73,104.8,26730.0,86.1318,86.2304,86.0824,86.14,26730.0
2018-05-07 13:50:00,104.8,104.89,104.76,104.87,31984.0,86.14,86.2139,86.1071,86.1975,31984.0
2018-05-07 14:00:00,104.86,104.88,104.62,104.7,39609.0,86.1893,86.2057,85.992,86.0578,39609.0
2018-05-07 14:10:00,104.68,104.94,104.63,104.87,78762.0,86.0413,86.255,86.0002,86.1975,78762.0
2018-05-07 14:20:00,104.88,104.96,104.75,104.96,45497.0,86.2057,86.2715,86.0989,86.2715,45497.0
2018-05-07 14:30:00,104.95,105.17,104.86,104.97,58062.0,86.2633,86.4441,86.1893,86.2797,58062.0
2018-05-07 14:40:00,105.0,105.1,104.83,104.9,35828.0,86.3044,86.3866,86.1646,86.2222,35828.0
2018-05-07 14:50:00,104.9,105.01,104.68,104.93,54543.0,86.2222,86.3126,86.0413,86.2468,54543.0
2018-05-07 15:00:00,104.94,104.99,104.84,104.93,48691.0,86.255,86.2961,86.1728,86.2468,48691.0
2018-05-07 15:10:00,104.92,104.98,104.37,104.43,83869.0,86.2386,86.2879,85.7865,85.8359,83869.0
2018-05-07 15:20:00,104.44,104.65,104.23,104.62,62197.0,85.8441,86.0167,85.6715,85.992,62197.0
2018-05-07 15:30:00,104.62,104.73,104.48,104.66,70352.0,85.992,86.0824,85.8769,86.0249,70352.0
2018-05-07 15:40:00,104.65,104.75,104.47,104.71,64533.0,86.0167,86.0989,85.8687,86.066,64533.0
2018-05-07 15:50:00,104.71,104.73,104.4,104.56,256950.0,86.066,86.0824,85.8112,85.9427,256950.0
2018-05-08 09:30:00,104.55,108.0,104.3,104.82,260498.0,85.9345,88.7702,85.729,86.1564,260498.0
2018-05-08 09:40:00,104.78,104.89,104.26,104.35,75745.0,86.1235,86.2139,85.6961,85.7701,75745.0
2018-05-08 09:50:00,104.34,104.46,104.06,104.27,51388.0,85.7619,85.8605,85.5317,85.7043,51388.0
2018-05-08 10:00:00,104.27,104.4,104.13,104.32,54541.0,85.7043,85.8112,85.5893,85.7454,54541.0
2018-05-08 10:10:00,104.33,104.67,104.31,104.65,55175.0,85.7537,86.0331,85.7372,86.0167,55175.0
2018-05-08 10:20:00,104.64,104.72,104.49,104.64,60187.0,86.0085,86.0742,85.8852,86.0085,60187.0
2018-05-08 10:30:00,104.62,105.01,104.61,104.8,111176.0,85.992,86.3126,85.9838,86.14,111176.0
2018-05-08 10:40:00,104.83,105.0,104.83,104.93,50203.0,86.1646,86.3044,86.1646,86.2468,50203.0
2018-05-08 10:50:00,104.94,105.27,104.83,104.95,76746.0,86.255,86.5263,86.1646,86.2633,76746.0
2018-05-08 11:00:00,104.88,105.06,104.83,105.03,57920.0,86.2057,86.3537,86.1646,86.329,57920.0
2018-05-08 11:10:00,105.02,105.59,105.02,105.39,118634.0,86.3208,86.7893,86.3208,86.6249,118634.0
2018-05-08 11:20:00,105.39,105.51,105.16,105.39,98755.0,86.6249,86.7236,86.4359,86.6249,98755.0
2018-05-08 11:30:00,105.36,105.44,105.09,105.12,53780.0,86.6003,86.666,86.3783,86.403,53780.0
2018-05-08 11:40:00,105.13,105.54,105.09,105.42,47510.0,86.4112,86.7482,86.3783,86.6496,47510.0
2018-05-08 11:50:00,105.4,105.48,105.27,105.27,58696.0,86.6331,86.6989,86.5263,86.5263,58696.0
2018-05-08 12:00:00,105.27,105.31,104.94,105.01,55156.0,86.5263,86.5592,86.255,86.3126,55156.0
2018-05-08 12:10:00,104.98,105.09,104.85,104.94,50065.0,86.2879,86.3783,86.1811,86.255,50065.0
2018-05-08 12:20:00,104.95,105.07,104.92,104.95,49933.0,86.2633,86.3619,86.2386,86.2633,49933.0
2018-05-08 12:30:00,104.98,105.1,104.93,105.01,30298.0,86.2879,86.3866,86.2468,86.3126,30298.0
2018-05-08 12:40:00,105.01,105.05,104.86,104.86,26029.0,86.3126,86.3455,86.1893,86.1893,26029.0
2018-05-08 12:50:00,104.9,104.96,104.61,104.85,67517.0,86.2222,86.2715,85.9838,86.1811,67517.0
2018-05-08 13:00:00,104.83,105.01,104.8,104.83,32722.0,86.1646,86.3126,86.14,86.1646,32722.0
2018-05-08 13:10:00,104.84,104.92,104.77,104.86,180754.0,86.1728,86.2386,86.1153,86.1893,180754.0
2018-05-08 13:20:00,104.87,105.08,104.84,104.98,52784.0,86.1975,86.3701,86.1728,86.2879,52784.0
2018-05-08 13:30:00,104.99,105.11,104.88,105.1,39001.0,86.2961,86.3948,86.2057,86.3866,39001.0
2018-05-08 13:40:00,105.1,105.29,105.06,105.2,40979.0,86.3866,86.5427,86.3537,86.4688,40979.0
2018-05-08 13:50:00,105.2,105.23,104.78,104.86,36783.0,86.4688,86.4934,86.1235,86.1893,36783.0
2018-05-08 14:00:00,104.88,105.26,104.88,105.18,48149.0,86.2057,86.5181,86.2057,86.4523,48149.0
2018-05-08 14:10:00,105.17,105.25,105.01,105.21,48076.0,86.4441,86.5098,86.3126,86.477,48076.0
2018-05-08 14:20:00,105.24,105.62,105.1,105.36,62472.0,86.5016,86.814,86.3866,86.6003,62472.0
2018-05-08 14:30:00,105.36,105.38,104.81,104.81,59016.0,86.6003,86.6167,86.1482,86.1482,59016.0
2018-05-08 14:40:00,104.76,105.0,104.54,104.93,73419.0,86.1071,86.3044,85.9263,86.2468,73419.0
2018-05-08 14:50:00,104.92,105.1,104.85,104.88,55974.0,86.2386,86.3866,86.1811,86.2057,55974.0
2018-05-08 15:00:00,104.89,105.11,104.77,104.97,57622.0,86.2139,86.3948,86.1153,86.2797,57622.0
2018-05-08 15:10:00,104.96,105.13,104.89,105.02,63935.0,86.2715,86.4112,86.2139,86.3208,63935.0
2018-05-08 15:20:00,105.04,105.25,105.03,105.14,86903.0,86.3372,86.5098,86.329,86.4194,86903.0
2018-05-08 15:30:00,105.15,105.45,105.14,105.4,94811.0,86.4277,86.6742,86.4194,86.6331,94811.0
2018-05-08 15:40:00,105.41,105.58,105.22,105.22,93509.0,86.6414,86.7811,86.4852,86.4852,93509.0
2018-05-08 15:50:00,105.24,105.53,105.08,105.47,363599.0,86.5016,86.74,86.3701,86.6907,363599.0
2018-05-09 09:30:00,106.0,106.75,105.71,105.96,174168.0,87.1263,87.7428,86.8879,87.0934,174168.0
2018-05-09 09:40:00,105.99,106.88,105.95,106.82,100293.0,87.1181,87.8496,87.0852,87.8003,100293.0
2018-05-09 09:50:00,106.82,107.16,106.78,106.97,232278.0,87.8003,88.0798,87.7674,87.9236,232278.0
2018-05-09 10:00:00,106.96,107.09,106.72,107.07,111150.0,87.9154,88.0222,87.7181,88.0058,111150.0
2018-05-09 10:10:00,107.06,107.08,106.75,106.87,63689.0,87.9976,88.014,87.7428,87.8414,63689.0
2018-05-09 10:20:00,106.87,107.09,106.8,106.82,109595.0,87.8414,88.0222,87.7839,87.8003,109595.0
2018-05-09 10:30:00,106.82,106.97,106.68,106.84,58311.0,87.8003,87.9236,87.6852,87.8167,58311.0
2018-05-09 10:40:00,106.84,107.01,106.75,106.83,110125.0,87.8167,87.9565,87.7428,87.8085,110125.0
2018-05-09 10:50:00,106.83,106.86,106.26,106.3,96201.0,87.8085,87.8332,87.34,87.3729,96201.0
2018-05-09 11:00:00,106.31,106.43,106.12,106.36,92706.0,87.3811,87.4797,87.2249,87.4222,92706.0
2018-05-09 11:10:00,106.36,106.58,106.32,106.58,59345.0,87.4222,87.603,87.3893,87.603,59345.0
2018-05-09 11:20:00,106.58,106.66,106.23,106.31,56558.0,87.603,87.6688,87.3154,87.3811,56558.0
2018-05-09 11:30:00,106.31,106.34,106.2,106.3,62194.0,87.3811,87.4058,87.2907,87.3729,62194.0
2018-05-09 11:40:00,106.29,106.5,106.18,106.43,37245.0,87.3647,87.5373,87.2743,87.4797,37245.0
2018-05-09 11:50:00,106.43,106.59,106.31,106.59,34421.0,87.4797,87.6113,87.3811,87.6113,34421.0
2018-05-09 12:00:00,106.59,106.67,106.54,106.55,40444.0,87.6113,87.677,87.5702,87.5784,40444.0
2018-05-09 12:10:00,106.56,106.7,106.56,106.66,31503.0,87.5866,87.7017,87.5866,87.6688,31503.0
2018-05-09 12:20:00,106.66,107.07,106.66,107.01,94123.0,87.6688,88.0058,87.6688,87.9565,94123.0
2018-05-09 12:30:00,107.02,107.12,107.0,107.05,102477.0,87.9647,88.0469,87.9483,87.9894,102477.0
2018-05-09 12:40:00,107.05,107.44,107.04,107.44,99422.0,87.9894,88.3099,87.9811,88.3099,99422.0
2018-05-09 12:50:00,107.43,107.43,107.22,107.33,39832.0,88.3017,88.3017,88.1291,88.2195,39832.0
2018-05-09 13:00:00,107.31,107.45,107.24,107.27,51094.0,88.2031,88.3181,88.1455,88.1702,51094.0
2018-05-09 13:10:00,107.27,107.28,106.97,107.0,49365.0,88.1702,88.1784,87.9236,87.9483,49365.0
2018-05-09 13:20:00,107.0,107.36,106.97,107.23,139153.0,87.9483,88.2442,87.9236,88.1373,139153.0
2018-05-09 13:30:00,107.23,107.37,107.17,107.34,140267.0,88.1373,88.2524,88.088,88.2277,140267.0
2018-05-09 13:40:00,107.34,107.49,107.28,107.47,57062.0,88.2277,88.351,88.1784,88.3346,57062.0
2018-05-09 13:50:00,107.47,107.49,107.24,107.34,40937.0,88.3346,88.351,88.1455,88.2277,40937.0
2018-05-09 14:00:00,107.35,107.5,107.33,107.43,63429.0,88.2359,88.3592,88.2195,88.3017,63429.0
2018-05-09 14:10:00,107.41,107.61,107.4,107.48,81433.0,88.2853,88.4496,88.277,88.3428,81433.0
2018-05-09 14:20:00,107.49,107.54,107.3,107.41,60082.0,88.351,88.3921,88.1948,88.2853,60082.0
2018-05-09 14:30:00,107.42,107.64,107.39,107.53,88049.0,88.2935,88.4743,88.2688,88.3839,88049.0
2018-05-09 14:40:00,107.53,107.67,107.5,107.58,57863.0,88.3839,88.499,88.3592,88.425,57863.0
2018-05-09 14:50:00,107.59,107.66,107.38,107.39,88420.0,88.4332,88.4907,88.2606,88.2688,88420.0
2018-05-09 15:00:00,107.36,107.37,107.19,107.31,55765.0,88.2442,88.2524,88.1044,88.2031,55765.0
2018-05-09 15:10:00,107.3,107.3,107.0,107.06,63395.0,88.1948,88.1948,87.9483,87.9976,63395.0
2018-05-09 15:20:00,107.06,107.19,107.0,107.12,93192.0,87.9976,88.1044,87.9483,88.0469,93192.0
2018-05-09 15:30:00,107.12,107.25,107.06,107.1,134095.0,88.0469,88.1537,87.9976,88.0304,134095.0
2018-05-09 15:40:00,107.09,107.29,106.99,107.23,122790.0,88.0222,88.1866,87.94,88.1373,122790.0
2018-05-09 15:50:00,107.24,107.57,107.24,107.55,331106.0,88.1455,88.4168,88.1455,88.4003,331106.0
2018-05-10 09:30:00,108.19,108.91,108.11,108.53,228519.0,88.9264,89.5182,88.8606,89.2058,228519.0
2018-05-10 09:40:00,108.55,109.07,108.45,108.45,106340.0,89.2223,89.6497,89.1401,89.1401,106340.0
2018-05-10 09:50:00,108.44,108.46,108.12,108.13,52412.0,89.1319,89.1483,88.8688,88.8771,52412.0
2018-05-10 10:00:00,108.14,108.36,107.95,107.99,67946.0,88.8853,89.0661,88.7291,88.762,67946.0
2018-05-10 10:10:00,108.0,108.19,107.81,108.06,86349.0,88.7702,88.9264,88.614,88.8195,86349.0
2018-05-10 10:20:00,108.1,108.37,107.91,108.37,78987.0,88.8524,89.0743,88.6962,89.0743,78987.0
2018-05-10 10:30:00,108.35,108.39,108.25,108.3,44259.0,89.0579,89.0908,88.9757,89.0168,44259.0
2018-05-10 10:40:00,108.32,108.59,108.29,108.57,82305.0,89.0332,89.2551,89.0086,89.2387,82305.0
2018-05-10 10:50:00,108.58,108.64,108.27,108.28,57506.0,89.2469,89.2962,88.9921,89.0003,57506.0
2018-05-10 11:00:00,108.29,108.43,108.26,108.31,39569.0,89.0086,89.1236,88.9839,89.025,39569.0
2018-05-10 11:10:00,108.31,108.7,108.31,108.64,50630.0,89.025,89.3456,89.025,89.2962,50630.0
2018-05-10 11:20:00,108.64,108.87,108.63,108.82,44766.0,89.2962,89.4853,89.288,89.4442,44766.0
2018-05-10 11:30:00,108.82,108.86,108.75,108.77,55411.0,89.4442,89.4771,89.3867,89.4031,55411.0
2018-05-10 11:40:00,108.77,108.83,108.68,108.71,46536.0,89.4031,89.4524,89.3291,89.3538,46536.0
2018-05-10 11:50:00,108.73,108.75,108.68,108.72,50558.0,89.3702,89.3867,89.3291,89.362,50558.0
2018-05-10 12:00:00,108.72,108.72,108.53,108.7,54716.0,89.362,89.362,89.2058,89.3456,54716.0
2018-05-10 12:10:00,108.69,108.94,108.69,108.94,29928.0,89.3373,89.5428,89.3373,89.5428,29928.0
2018-05-10 12:20:00,108.95,109.14,108.91,109.11,54289.0,89.551,89.7072,89.5182,89.6826,54289.0
2018-05-10 12:30:00,109.1,109.18,109.03,109.17,27076.0,89.6743,89.7401,89.6168,89.7319,27076.0
2018-05-10 12:40:00,109.17,109.18,109.04,109.14,33520.0,89.7319,89.7401,89.625,89.7072,33520.0
2018-05-10 12:50:00,109.14,109.33,109.13,109.29,52621.0,89.7072,89.8634,89.699,89.8305,52621.0
2018-05-10 13:00:00,109.29,109.52,109.29,109.49,55398.0,89.8305,90.0196,89.8305,89.9949,55398.0
2018-05-10 13:10:00,109.5,109.63,109.39,109.59,61940.0,90.0031,90.11,89.9127,90.0771,61940.0
2018-05-10 13:20:00,109.59,109.65,109.43,109.46,39626.0,90.0771,90.1264,89.9456,89.9702,39626.0
2018-05-10 13:30:00,109.43,109.5,109.25,109.4,45998.0,89.9456,90.0031,89.7976,89.9209,45998.0
2018-05-10 13:40:00,109.39,109.4,109.06,109.16,67165.0,89.9127,89.9209,89.6415,89.7237,67165.0
2018-05-10 13:50:00,109.16,109.22,109.03,109.1,55056.0,89.7237,89.773,89.6168,89.6743,55056.0
2018-05-10 14:00:00,109.13,109.4,108.9,109.36,63390.0,89.699,89.9209,89.51,89.888,63390.0
2018-05-10 14:10:00,109.4,109.51,109.38,109.48,50572.0,89.9209,90.0113,89.9045,89.9867,50572.0
2018-05-10 14:20:00,109.49,109.65,109.37,109.65,70538.0,89.9949,90.1264,89.8963,90.1264,70538.0
2018-05-10 14:30:00,109.65,109.69,109.28,109.29,79681.0,90.1264,90.1593,89.8223,89.8305,79681.0
2018-05-10 14:40:00,109.3,109.63,109.19,109.59,100131.0,89.8387,90.11,89.7483,90.0771,100131.0
2018-05-10 14:50:00,109.57,109.69,109.47,109.57,52062.0,90.0607,90.1593,89.9785,90.0607,52062.0
2018-05-10 15:00:00,109.58,109.66,109.41,109.6,62114.0,90.0689,90.1346,89.9291,90.0853,62114.0
2018-05-10 15:10:00,109.59,109.73,109.47,109.53,85928.0,90.0771,90.1922,89.9785,90.0278,85928.0
2018-05-10 15:20:00,109.52,109.59,109.44,109.57,119187.0,90.0196,90.0771,89.9538,90.0607,119187.0
2018-05-10 15:30:00,109.57,109.61,109.42,109.57,121903.0,90.0607,90.0935,89.9374,90.0607,121903.0
2018-05-10 15:40:00,109.57,109.84,109.56,109.78,197240.0,90.0607,90.2826,90.0524,90.2333,197240.0
2018-05-10 15:50:00,109.78,110.04,109.74,109.98,404315.0,90.2333,90.447,90.2004,90.3977,404315.0
2018-05-11 09:30:00,109.62,110.74,109.56,110.58,156370.0,90.1018,91.0223,90.0524,90.8908,156370.0
2018-05-11 09:40:00,110.53,110.58,109.81,109.83,85107.0,90.8497,90.8908,90.2579,90.2744,85107.0
2018-05-11 09:50:00,109.82,110.21,109.6,110.16,67661.0,90.2661,90.5867,90.0853,90.5456,67661.0
2018-05-11 10:00:00,110.17,110.44,110.07,110.42,63768.0,90.5538,90.7757,90.4716,90.7593,63768.0
2018-05-11 10:10:00,110.45,110.66,110.35,110.4,89069.0,90.784,90.9566,90.7018,90.7429,89069.0
2018-05-11 10:20:00,110.4,110.47,109.87,109.89,71524.0,90.7429,90.8004,90.3072,90.3237,71524.0
2018-05-11 10:30:00,109.9,110.0,109.75,109.79,61589.0,90.3319,90.4141,90.2086,90.2415,61589.0
2018-05-11 10:40:00,109.78,109.86,109.69,109.72,56166.0,90.2333,90.299,90.1593,90.1839,56166.0
2018-05-11 10:50:00,109.73,110.0,109.71,109.96,59103.0,90.1922,90.4141,90.1757,90.3812,59103.0
2018-05-11 11:00:00,109.98,110.0,109.78,109.79,32367.0,90.3977,90.4141,90.2333,90.2415,32367.0
2018-05-11 11:10:00,109.79,109.9,109.7,109.71,28437.0,90.2415,90.3319,90.1675,90.1757,28437.0
2018-05-11 11:20:00,109.72,109.79,109.5,109.65,47916.0,90.1839,90.2415,90.0031,90.1264,47916.0
2018-05-11 11:30:00,109.67,109.72,109.37,109.42,26773.0,90.1429,90.1839,89.8963,89.9374,26773.0
2018-05-11 11:40:00,109.42,109.65,109.41,109.53,28416.0,89.9374,90.1264,89.9291,90.0278,28416.0
2018-05-11 11:50:00,109.54,109.79,109.53,109.77,30893.0,90.036,90.2415,90.0278,90.225,30893.0
2018-05-11 12:00:00,109.77,109.89,109.7,109.71,30652.0,90.225,90.3237,90.1675,90.1757,30652.0
2018-05-11 12:10:00,109.71,109.71,109.46,109.65,36404.0,90.1757,90.1757,89.9702,90.1264,36404.0
2018-05-11 12:20:00,109.63,109.66,109.44,109.62,42648.0,90.11,90.1346,89.9538,90.1018,42648.0
2018-05-11 12:30:00,109.62,109.8,109.58,109.74,35830.0,90.1018,90.2497,90.0689,90.2004,35830.0
2018-05-11 12:40:00,109.74,109.76,109.6,109.72,26387.0,90.2004,90.2168,90.0853,90.1839,26387.0
2018-05-11 12:50:00,109.73,109.78,109.63,109.73,32234.0,90.1922,90.2333,90.11,90.1922,32234.0
2018-05-11 13:00:00,109.73,109.73,109.58,109.63,45551.0,90.1922,90.1922,90.0689,90.11,45551.0
2018-05-11 13:10:00,109.64,109.69,109.54,109.55,25327.0,90.1182,90.1593,90.036,90.0442,25327.0
2018-05-11 13:20:00,109.54,109.66,109.52,109.58,27183.0,90.036,90.1346,90.0196,90.0689,27183.0
2018-05-11 13:30:00,109.55,109.71,109.44,109.49,32946.0,90.0442,90.1757,89.9538,89.9949,32946.0
2018-05-11 13:40:00,109.45,109.56,109.38,109.43,44103.0,89.962,90.0524,89.9045,89.9456,44103.0
2018-05-11 13:50:00,109.4,109.57,109.38,109.48,27022.0,89.9209,90.0607,89.9045,89.9867,27022.0
2018-05-11 14:00:00,109.48,109.52,109.26,109.27,40761.0,89.9867,90.0196,89.8059,89.8141,40761.0
2018-05-11 14:10:00,109.27,109.45,109.24,109.43,39058.0,89.8141,89.962,89.7894,89.9456,39058.0
2018-05-11 14:20:00,109.43,109.48,109.3,109.34,34317.0,89.9456,89.9867,89.8387,89.8716,34317.0
2018-05-11 14:30:00,109.32,109.35,109.23,109.26,42641.0,89.8552,89.8798,89.7812,89.8059,42641.0
2018-05-11 14:40:00,109.28,109.32,109.12,109.27,53942.0,89.8223,89.8552,89.6908,89.8141,53942.0
2018-05-11 14:50:00,109.25,109.3,109.1,109.26,54975.0,89.7976,89.8387,89.6743,89.8059,54975.0
2018-05-11 15:00:00,109.29,109.43,109.28,109.35,67126.0,89.8305,89.9456,89.8223,89.8798,67126.0
2018-05-11 15:10:00,109.34,109.4,109.13,109.27,80586.0,89.8716,89.9209,89.699,89.8141,80586.0
2018-05-11 15:20:00,109.26,109.27,109.15,109.22,43124.0,89.8059,89.8141,89.7154,89.773,43124.0
2018-05-11 15:30:00,109.21,109.45,109.17,109.44,65020.0,89.7648,89.962,89.7319,89.9538,65020.0
2018-05-11 15:40:00,109.43,109.44,109.1,109.13,102719.0,89.9456,89.9538,89.6743,89.699,102719.0
2018-05-11 15:50:00,109.13,109.27,109.0,109.25,218294.0,89.699,89.8141,89.5921,89.7976,218294.0
2018-05-14 09:30:00,109.79,110.7,109.7,110.57,157735.0,90.2415,90.9895,90.1675,90.8826,157735.0
2018-05-14 09:40:00,110.56,111.0,110.54,110.54,109282.0,90.8744,91.236,90.8579,90.8579,109282.0
2018-05-14 09:50:00,110.58,110.58,110.11,110.11,78736.0,90.8908,90.8908,90.5045,90.5045,78736.0
2018-05-14 10:00:00,110.1,110.43,110.1,110.23,68920.0,90.4963,90.7675,90.4963,90.6031,68920.0
2018-05-14 10:10:00,110.27,110.32,110.06,110.13,68721.0,90.636,90.6771,90.4634,90.5209,68721.0
2018-05-14 10:20:00,110.13,110.31,110.03,110.12,86720.0,90.5209,90.6689,90.4388,90.5127,86720.0
2018-05-14 10:30:00,110.11,110.16,109.98,109.99,141790.0,90.5045,90.5456,90.3977,90.4059,141790.0
2018-05-14 10:40:00,109.99,110.13,109.96,109.97,72433.0,90.4059,90.5209,90.3812,90.3894,72433.0
2018-05-14 10:50:00,109.98,110.06,109.89,110.0,76881.0,90.3977,90.4634,90.3237,90.4141,76881.0
2018-05-14 11:00:00,110.0,110.18,109.98,110.05,57637.0,90.4141,90.562,90.3977,90.4552,57637.0
2018-05-14 11:10:00,110.05,110.52,110.01,110.52,55855.0,90.4552,90.8415,90.4223,90.8415,55855.0
2018-05-14 11:20:00,110.54,110.62,110.39,110.47,75740.0,90.8579,90.9237,90.7347,90.8004,75740.0
2018-05-14 11:30:00,110.46,110.77,110.44,110.69,56435.0,90.7922,91.047,90.7757,90.9812,56435.0
2018-05-14 11:40:00,110.69,110.69,110.41,110.45,45176.0,90.9812,90.9812,90.7511,90.784,45176.0
2018-05-14 11:50:00,110.43,110.48,110.33,110.39,26805.0,90.7675,90.8086,90.6853,90.7347,26805.0
2018-05-14 12:00:00,110.39,110.63,110.37,110.59,50026.0,90.7347,90.9319,90.7182,90.899,50026.0
2018-05-14 12:10:00,110.61,110.7,110.51,110.6,58302.0,90.9155,90.9895,90.8333,90.9073,58302.0
2018-05-14 12:20:00,110.62,110.7,110.59,110.67,38951.0,90.9237,90.9895,90.899,90.9648,38951.0
2018-05-14 12:30:00,110.67,110.95,110.65,110.92,56645.0,90.9648,91.1949,90.9484,91.1703,56645.0
2018-05-14 12:40:00,110.91,110.95,110.69,110.7,40764.0,91.1621,91.1949,90.9812,90.9895,40764.0
2018-05-14 12:50:00,110.68,110.73,110.52,110.54,17267.0,90.973,91.0141,90.8415,90.8579,17267.0
2018-05-14 13:00:00,110.53,110.61,110.44,110.59,55063.0,90.8497,90.9155,90.7757,90.899,55063.0
2018-05-14 13:10:00,110.58,110.62,110.32,110.33,45435.0,90.8908,90.9237,90.6771,90.6853,45435.0
2018-05-14 13:20:00,110.33,110.46,110.28,110.38,35739.0,90.6853,90.7922,90.6442,90.7264,35739.0
2018-05-14 13:30:00,110.38,110.47,110.29,110.4,25859.0,90.7264,90.8004,90.6525,90.7429,25859.0
2018-05-14 13:40:00,110.39,110.47,110.31,110.36,22958.0,90.7347,90.8004,90.6689,90.71,22958.0
2018-05-14 13:50:00,110.36,110.49,110.33,110.46,40723.0,90.71,90.8168,90.6853,90.7922,40723.0
2018-05-14 14:00:00,110.47,110.49,110.25,110.26,36531.0,90.8004,90.8168,90.6196,90.6278,36531.0
2018-05-14 14:10:00,110.26,110.32,110.1,110.2,48700.0,90.6278,90.6771,90.4963,90.5785,48700.0
2018-05-14 14:20:00,110.25,110.58,110.23,110.57,57686.0,90.6196,90.8908,90.6031,90.8826,57686.0
2018-05-14 14:30:00,110.57,110.73,110.56,110.7,64479.0,90.8826,91.0141,90.8744,90.9895,64479.0
2018-05-14 14:40:00,110.71,110.71,110.44,110.46,33531.0,90.9977,90.9977,90.7757,90.7922,33531.0
2018-05-14 14:50:00,110.46,110.73,110.42,110.73,79003.0,90.7922,91.0141,90.7593,91.0141,79003.0
2018-05-14 15:00:00,110.71,110.74,110.55,110.67,50927.0,90.9977,91.0223,90.8662,90.9648,50927.0
2018-05-14 15:10:00,110.67,110.79,110.63,110.72,86053.0,90.9648,91.0634,90.9319,91.0059,86053.0
2018-05-14 15:20:00,110.71,110.76,110.66,110.72,93207.0,90.9977,91.0388,90.9566,91.0059,93207.0
2018-05-14 15:30:00,110.73,110.78,110.5,110.68,119353.0,91.0141,91.0552,90.8251,90.973,119353.0
2018-05-14 15:40:00,110.68,110.73,110.46,110.49,204086.0,90.973,91.0141,90.7922,90.8168,204086.0
2018-05-14 15:50:00,110.47,110.69,110.42,110.64,313714.0,90.8004,90.9812,90.7593,90.9401,313714.0
2018-05-15 09:30:00,109.99,110.86,109.85,109.94,221803.0,90.4059,91.121,90.2908,90.3648,221803.0
2018-05-15 09:40:00,109.93,110.14,109.69,109.87,97662.0,90.3566,90.5292,90.1593,90.3072,97662.0
2018-05-15 09:50:00,109.91,109.91,109.13,109.16,145216.0,90.3401,90.3401,89.699,89.7237,145216.0
2018-05-15 10:00:00,109.12,109.46,109.12,109.35,135449.0,89.6908,89.9702,89.6908,89.8798,135449.0
2018-05-15 10:10:00,109.36,109.56,109.28,109.41,47747.0,89.888,90.0524,89.8223,89.9291,47747.0
2018-05-15 10:20:00,109.42,109.59,109.33,109.49,41501.0,89.9374,90.0771,89.8634,89.9949,41501.0
2018-05-15 10:30:00,109.48,109.84,109.43,109.76,41993.0,89.9867,90.2826,89.9456,90.2168,41993.0
2018-05-15 10:40:00,109.75,109.82,109.4,109.47,54840.0,90.2086,90.2661,89.9209,89.9785,54840.0
2018-05-15 10:50:00,109.47,109.55,109.08,109.14,47216.0,89.9785,90.0442,89.6579,89.7072,47216.0
2018-05-15 11:00:00,109.12,109.41,109.06,109.17,51775.0,89.6908,89.9291,89.6415,89.7319,51775.0
2018-05-15 11:10:00,109.15,109.34,108.8,109.33,53223.0,89.7154,89.8716,89.4278,89.8634,53223.0
2018-05-15 11:20:00,109.32,109.39,109.12,109.14,47032.0,89.8552,89.9127,89.6908,89.7072,47032.0
2018-05-15 11:30:00,109.17,109.31,108.95,108.99,90983.0,89.7319,89.8469,89.551,89.5839,90983.0
2018-05-15 11:40:00,109.01,109.06,108.88,109.0,61656.0,89.6004,89.6415,89.4935,89.5921,61656.0
2018-05-15 11:50:00,109.0,109.07,108.55,108.66,82181.0,89.5921,89.6497,89.2223,89.3127,82181.0
2018-05-15 12:00:00,108.68,108.72,108.39,108.46,103677.0,89.3291,89.362,89.0908,89.1483,103677.0
2018-05-15 12:10:00,108.46,108.57,108.35,108.4,134872.0,89.1483,89.2387,89.0579,89.099,134872.0
2018-05-15 12:20:00,108.4,108.64,108.4,108.6,57257.0,89.099,89.2962,89.099,89.2634,57257.0
2018-05-15 12:30:00,108.59,108.83,108.56,108.81,40385.0,89.2551,89.4524,89.2305,89.436,40385.0
2018-05-15 12:40:00,108.81,108.87,108.68,108.77,58233.0,89.436,89.4853,89.3291,89.4031,58233.0
2018-05-15 12:50:00,108.74,108.82,108.62,108.63,44306.0,89.3784,89.4442,89.2798,89.288,44306.0
2018-05-15 13:00:00,108.62,108.77,108.46,108.5,45430.0,89.2798,89.4031,89.1483,89.1812,45430.0
2018-05-15 13:10:00,108.51,108.66,108.5,108.6,34413.0,89.1894,89.3127,89.1812,89.2634,34413.0
2018-05-15 13:20:00,108.6,108.81,108.46,108.6,37629.0,89.2634,89.436,89.1483,89.2634,37629.0
2018-05-15 13:30:00,108.62,108.7,108.54,108.61,37039.0,89.2798,89.3456,89.2141,89.2716,37039.0
2018-05-15 13:40:00,108.61,108.93,108.61,108.92,28636.0,89.2716,89.5346,89.2716,89.5264,28636.0
2018-05-15 13:50:00,108.92,109.09,108.52,108.59,59663.0,89.5264,89.6661,89.1976,89.2551,59663.0
2018-05-15 14:00:00,108.56,108.82,108.45,108.82,91739.0,89.2305,89.4442,89.1401,89.4442,91739.0
2018-05-15 14:10:00,108.82,109.04,108.79,108.95,53602.0,89.4442,89.625,89.4195,89.551,53602.0
2018-05-15 14:20:00,108.94,109.05,108.74,109.0,61314.0,89.5428,89.6332,89.3784,89.5921,61314.0
2018-05-15 14:30:00,109.0,109.36,109.0,109.14,48067.0,89.5921,89.888,89.5921,89.7072,48067.0
2018-05-15 14:40:00,109.15,109.29,109.04,109.06,34136.0,89.7154,89.8305,89.625,89.6415,34136.0
2018-05-15 14:50:00,109.07,109.36,109.0,109.08,103520.0,89.6497,89.888,89.5921,89.6579,103520.0
2018-05-15 15:00:00,109.09,109.18,108.94,108.97,40682.0,89.6661,89.7401,89.5428,89.5675,40682.0
2018-05-15 15:10:00,108.96,109.05,108.85,108.97,51085.0,89.5593,89.6332,89.4689,89.5675,51085.0
2018-05-15 15:20:00,108.99,109.03,108.73,108.87,59451.0,89.5839,89.6168,89.3702,89.4853,59451.0
2018-05-15 15:30:00,108.87,109.05,108.82,108.95,74657.0,89.4853,89.6332,89.4442,89.551,74657.0
2018-05-15 15:40:00,108.95,109.06,108.87,108.96,79253.0,89.551,89.6415,89.4853,89.5593,79253.0
2018-05-15 15:50:00,108.97,109.31,108.78,109.2,304895.0,89.5675,89.8469,89.4113,89.7565,304895.0
2018-05-16 09:30:00,109.75,110.72,109.04,110.16,158605.0,90.2086,91.0059,89.625,90.5456,158605.0
2018-05-16 09:40:00,110.16,110.35,109.95,110.23,68730.0,90.5456,90.7018,90.373,90.6031,68730.0
2018-05-16 09:50:00,110.25,110.8,110.2,110.73,53045.0,90.6196,91.0716,90.5785,91.0141,53045.0
2018-05-16 10:00:00,110.72,110.8,110.45,110.57,51638.0,91.0059,91.0716,90.784,90.8826,51638.0
2018-05-16 10:10:00,110.57,110.72,110.5,110.55,46169.0,90.8826,91.0059,90.8251,90.8662,46169.0
2018-05-16 10:20:00,110.54,110.75,110.4,110.67,49063.0,90.8579,91.0306,90.7429,90.9648,49063.0
2018-05-16 10:30:00,110.72,110.75,110.51,110.68,49173.0,91.0059,91.0306,90.8333,90.973,49173.0
2018-05-16 10:40:00,110.7,110.94,110.68,110.91,70598.0,90.9895,91.1867,90.973,91.1621,70598.0
2018-05-16 10:50:00,110.91,110.98,110.72,110.81,75296.0,91.1621,91.2196,91.0059,91.0799,75296.0
2018-05-16 11:00:00,110.8,110.86,110.7,110.72,92053.0,91.0716,91.121,90.9895,91.0059,92053.0
2018-05-16 11:10:00,110.73,110.84,110.61,110.84,45542.0,91.0141,91.1045,90.9155,91.1045,45542.0
2018-05-16 11:20:00,110.84,110.88,110.67,110.72,52711.0,91.1045,91.1374,90.9648,91.0059,52711.0
2018-05-16 11:30:00,110.7,110.83,110.67,110.78,42194.0,90.9895,91.0963,90.9648,91.0552,42194.0
2018-05-16 11:40:00,110.78,110.89,110.67,110.85,52263.0,91.0552,91.1456,90.9648,91.1127,52263.0
2018-05-16 11:50:00,110.84,110.99,110.78,110.87,35909.0,91.1045,91.2278,91.0552,91.1292,35909.0
2018-05-16 12:00:00,110.87,111.18,110.87,111.09,117788.0,91.1292,91.384,91.1292,91.31,117788.0
2018-05-16 12:10:00,111.09,111.12,111.0,111.02,40148.0,91.31,91.3347,91.236,91.2525,40148.0
2018-05-16 12:20:00,111.0,111.09,110.89,111.08,38212.0,91.236,91.31,91.1456,91.3018,38212.0
2018-05-16 12:30:00,111.08,111.3,111.07,111.19,69438.0,91.3018,91.4826,91.2936,91.3922,69438.0
2018-05-16 12:40:00,111.19,111.26,111.11,111.15,25078.0,91.3922,91.4497,91.3265,91.3593,25078.0
2018-05-16 12:50:00,111.15,111.25,111.09,111.2,38815.0,91.3593,91.4415,91.31,91.4004,38815.0
2018-05-16 13:00:00,111.21,111.29,111.18,111.21,25783.0,91.4086,91.4744,91.384,91.4086,25783.0
2018-05-16 13:10:00,111.2,111.27,111.11,111.13,39773.0,91.4004,91.458,91.3265,91.3429,39773.0
2018-05-16 13:20:00,111.12,111.3,111.11,111.14,31206.0,91.3347,91.4826,91.3265,91.3511,31206.0
2018-05-16 13:30:00,111.16,111.19,111.1,111.11,47373.0,91.3676,91.3922,91.3182,91.3265,47373.0
2018-05-16 13:40:00,111.13,111.24,111.1,111.11,53701.0,91.3429,91.4333,91.3182,91.3265,53701.0
2018-05-16 13:50:00,111.11,111.32,111.1,111.29,32483.0,91.3265,91.4991,91.3182,91.4744,32483.0
2018-05-16 14:00:00,111.29,111.4,111.23,111.26,37770.0,91.4744,91.5648,91.4251,91.4497,37770.0
2018-05-16 14:10:00,111.25,111.4,111.25,111.37,61331.0,91.4415,91.5648,91.4415,91.5402,61331.0
2018-05-16 14:20:00,111.37,111.4,111.22,111.36,37194.0,91.5402,91.5648,91.4169,91.5319,37194.0
2018-05-16 14:30:00,111.37,111.45,111.32,111.45,46151.0,91.5402,91.6059,91.4991,91.6059,46151.0
2018-05-16 14:40:00,111.45,111.55,111.44,111.48,61420.0,91.6059,91.6881,91.5977,91.6306,61420.0
2018-05-16 14:50:00,111.48,111.57,111.44,111.53,66166.0,91.6306,91.7045,91.5977,91.6717,66166.0
2018-05-16 15:00:00,111.51,111.53,111.28,111.34,53856.0,91.6552,91.6717,91.4662,91.5155,53856.0
2018-05-16 15:10:00,111.32,111.35,111.19,111.23,49119.0,91.4991,91.5237,91.3922,91.4251,49119.0
2018-05-16 15:20:00,111.23,111.38,111.23,111.25,67607.0,91.4251,91.5484,91.4251,91.4415,67607.0
2018-05-16 15:30:00,111.26,111.3,111.09,111.2,65242.0,91.4497,91.4826,91.31,91.4004,65242.0
2018-05-16 15:40:00,111.21,111.21,110.97,110.99,174346.0,91.4086,91.4086,91.2114,91.2278,174346.0
2018-05-16 15:50:00,110.99,111.42,110.99,111.41,505082.0,91.2278,91.5813,91.2278,91.573,505082.0
2018-05-17 09:30:00,110.71,111.33,110.71,111.02,118116.0,90.9977,91.5073,90.9977,91.2525,118116.0
2018-05-17 09:40:00,111.06,111.06,110.58,110.95,40369.0,91.2854,91.2854,90.8908,91.1949,40369.0
2018-05-17 09:50:00,110.95,111.24,110.91,111.18,81198.0,91.1949,91.4333,91.1621,91.384,81198.0
2018-05-17 10:00:00,111.19,111.37,111.1,111.3,45532.0,91.3922,91.5402,91.3182,91.4826,45532.0
2018-05-17 10:10:00,111.3,111.49,111.22,111.44,54048.0,91.4826,91.6388,91.4169,91.5977,54048.0
2018-05-17 10:20:00,111.42,111.53,111.35,111.4,36493.0,91.5813,91.6717,91.5237,91.5648,36493.0
2018-05-17 10:30:00,111.39,111.6,111.26,111.52,56238.0,91.5566,91.7292,91.4497,91.6635,56238.0
2018-05-17 10:40:00,111.51,111.66,111.42,111.44,60294.0,91.6552,91.7785,91.5813,91.5977,60294.0
2018-05-17 10:50:00,111.44,111.65,111.4,111.57,46792.0,91.5977,91.7703,91.5648,91.7045,46792.0
2018-05-17 11:00:00,111.56,111.58,111.34,111.41,64528.0,91.6963,91.7128,91.5155,91.573,64528.0
2018-05-17 11:10:00,111.41,111.45,111.23,111.28,41826.0,91.573,91.6059,91.4251,91.4662,41826.0
2018-05-17 11:20:00,111.26,111.32,111.17,111.22,46743.0,91.4497,91.4991,91.3758,91.4169,46743.0
2018-05-17 11:30:00,111.24,111.3,111.11,111.21,35596.0,91.4333,91.4826,91.3265,91.4086,35596.0
2018-05-17 11:40:00,111.21,111.36,111.2,111.26,33900.0,91.4086,91.5319,91.4004,91.4497,33900.0
2018-05-17 11:50:00,111.26,111.26,111.12,111.13,37158.0,91.4497,91.4497,91.3347,91.3429,37158.0
2018-05-17 12:00:00,111.14,111.22,111.08,111.11,36179.0,91.3511,91.4169,91.3018,91.3265,36179.0
2018-05-17 12:10:00,111.11,111.21,111.08,111.19,47502.0,91.3265,91.4086,91.3018,91.3922,47502.0
2018-05-17 12:20:00,111.18,111.23,111.08,111.09,38100.0,91.384,91.4251,91.3018,91.31,38100.0
2018-05-17 12:30:00,111.07,111.16,111.01,111.01,37110.0,91.2936,91.3676,91.2443,91.2443,37110.0
2018-05-17 12:40:00,111.03,111.03,110.75,110.83,45229.0,91.2607,91.2607,91.0306,91.0963,45229.0
2018-05-17 12:50:00,110.83,110.93,110.68,110.71,27905.0,91.0963,91.1785,90.973,90.9977,27905.0
2018-05-17 13:00:00,110.71,110.73,110.59,110.64,50008.0,90.9977,91.0141,90.899,90.9401,50008.0
2018-05-17 13:10:00,110.65,110.7,110.47,110.59,55889.0,90.9484,90.9895,90.8004,90.899,55889.0
2018-05-17 13:20:00,110.59,110.72,110.53,110.56,31527.0,90.899,91.0059,90.8497,90.8744,31527.0
2018-05-17 13:30:00,110.59,110.61,110.46,110.53,32779.0,90.899,90.9155,90.7922,90.8497,32779.0
2018-05-17 13:40:00,110.54,110.55,110.35,110.51,29846.0,90.8579,90.8662,90.7018,90.8333,29846.0
2018-05-17 13:50:00,110.5,110.58,110.26,110.29,49117.0,90.8251,90.8908,90.6278,90.6525,49117.0
2018-05-17 14:00:00,110.26,110.35,110.03,110.28,51604.0,90.6278,90.7018,90.4388,90.6442,51604.0
2018-05-17 14:10:00,110.32,110.48,110.28,110.44,52102.0,90.6771,90.8086,90.6442,90.7757,52102.0
2018-05-17 14:20:00,110.48,110.51,110.34,110.44,80113.0,90.8086,90.8333,90.6936,90.7757,80113.0
2018-05-17 14:30:00,110.46,110.55,110.4,110.46,50821.0,90.7922,90.8662,90.7429,90.7922,50821.0
2018-05-17 14:40:00,110.44,110.66,110.44,110.63,32636.0,90.7757,90.9566,90.7757,90.9319,32636.0
2018-05-17 14:50:00,110.62,110.73,110.56,110.69,45090.0,90.9237,91.0141,90.8744,90.9812,45090.0
2018-05-17 15:00:00,110.67,110.69,110.47,110.69,87262.0,90.9648,90.9812,90.8004,90.9812,87262.0
2018-05-17 15:10:00,110.7,110.72,110.31,110.33,44185.0,90.9895,91.0059,90.6689,90.6853,44185.0
2018-05-17 15:20:00,110.34,110.44,110.22,110.23,56664.0,90.6936,90.7757,90.5949,90.6031,56664.0
2018-05-17 15:30:00,110.22,110.3,110.19,110.22,72623.0,90.5949,90.6607,90.5703,90.5949,72623.0
2018-05-17 15:40:00,110.23,110.46,110.16,110.39,81157.0,90.6031,90.7922,90.5456,90.7347,81157.0
2018-05-17 15:50:00,110.4,110.46,110.18,110.34,218332.0,90.7429,90.7922,90.562,90.6936,218332.0
2018-05-18 09:30:00,109.77,110.3,109.5,110.01,305084.0,90.225,90.6607,90.0031,90.4223,305084.0
2018-05-18 09:40:00,110.0,110.24,109.92,110.09,78934.0,90.4141,90.6114,90.3483,90.4881,78934.0
2018-05-18 09:50:00,110.09,110.09,109.56,109.71,49139.0,90.4881,90.4881,90.0524,90.1757,49139.0
2018-05-18 10:00:00,109.69,109.78,109.51,109.74,52986.0,90.1593,90.2333,90.0113,90.2004,52986.0
2018-05-18 10:10:00,109.76,109.87,109.66,109.79,37595.0,90.2168,90.3072,90.1346,90.2415,37595.0
2018-05-18 10:20:00,109.8,110.1,109.8,109.88,50482.0,90.2497,90.4963,90.2497,90.3155,50482.0
2018-05-18 10:30:00,109.92,109.92,109.28,109.54,73517.0,90.3483,90.3483,89.8223,90.036,73517.0
2018-05-18 10:40:00,109.55,110.13,109.46,110.09,48076.0,90.0442,90.5209,89.9702,90.4881,48076.0
2018-05-18 10:50:00,110.08,110.17,109.98,110.02,35650.0,90.4798,90.5538,90.3977,90.4305,35650.0
2018-05-18 11:00:00,110.04,110.48,110.02,110.42,51810.0,90.447,90.8086,90.4305,90.7593,51810.0
2018-05-18 11:10:00,110.45,110.48,110.25,110.47,34219.0,90.784,90.8086,90.6196,90.8004,34219.0
2018-05-18 11:20:00,110.47,110.62,110.44,110.62,51849.0,90.8004,90.9237,90.7757,90.9237,51849.0
2018-05-18 11:30:00,110.63,110.78,110.53,110.74,58778.0,90.9319,91.0552,90.8497,91.0223,58778.0
2018-05-18 11:40:00,110.74,110.99,110.74,110.9,104811.0,91.0223,91.2278,91.0223,91.1538,104811.0
2018-05-18 11:50:00,110.91,111.08,110.86,110.99,72102.0,91.1621,91.3018,91.121,91.2278,72102.0
2018-05-18 12:00:00,110.97,110.98,110.82,110.85,62624.0,91.2114,91.2196,91.0881,91.1127,62624.0
2018-05-18 12:10:00,110.86,110.9,110.68,110.73,39179.0,91.121,91.1538,90.973,91.0141,39179.0
2018-05-18 12:20:00,110.73,110.75,110.59,110.6,29490.0,91.0141,91.0306,90.899,90.9073,29490.0
2018-05-18 12:30:00,110.62,110.64,110.45,110.52,27938.0,90.9237,90.9401,90.784,90.8415,27938.0
2018-05-18 12:40:00,110.51,110.65,110.51,110.65,22186.0,90.8333,90.9484,90.8333,90.9484,22186.0
2018-05-18 12:50:00,110.64,110.68,110.51,110.62,28137.0,90.9401,90.973,90.8333,90.9237,28137.0
2018-05-18 13:00:00,110.6,110.78,110.56,110.77,25602.0,90.9073,91.0552,90.8744,91.047,25602.0
2018-05-18 13:10:00,110.78,110.89,110.73,110.87,55376.0,91.0552,91.1456,91.0141,91.1292,55376.0
2018-05-18 13:20:00,110.87,110.9,110.8,110.82,47910.0,91.1292,91.1538,91.0716,91.0881,47910.0
2018-05-18 13:30:00,110.82,110.83,110.66,110.75,36084.0,91.0881,91.0963,90.9566,91.0306,36084.0
2018-05-18 13:40:00,110.75,110.82,110.68,110.74,17186.0,91.0306,91.0881,90.973,91.0223,17186.0
2018-05-18 13:50:00,110.74,110.78,110.68,110.73,50201.0,91.0223,91.0552,90.973,91.0141,50201.0
2018-05-18 14:00:00,110.74,110.86,110.65,110.82,47608.0,91.0223,91.121,90.9484,91.0881,47608.0
2018-05-18 14:10:00,110.81,110.87,110.75,110.84,40674.0,91.0799,91.1292,91.0306,91.1045,40674.0
2018-05-18 14:20:00,110.84,110.99,110.84,110.91,117106.0,91.1045,91.2278,91.1045,91.1621,117106.0
2018-05-18 14:30:00,110.88,110.91,110.77,110.79,40697.0,91.1374,91.1621,91.047,91.0634,40697.0
2018-05-18 14:40:00,110.78,110.84,110.67,110.73,26165.0,91.0552,91.1045,90.9648,91.0141,26165.0
2018-05-18 14:50:00,110.74,110.78,110.64,110.67,35350.0,91.0223,91.0552,90.9401,90.9648,35350.0
2018-05-18 15:00:00,110.67,110.78,110.63,110.76,38318.0,90.9648,91.0552,90.9319,91.0388,38318.0
2018-05-18 15:10:00,110.76,110.79,110.63,110.64,39166.0,91.0388,91.0634,90.9319,90.9401,39166.0
2018-05-18 15:20:00,110.66,110.75,110.61,110.75,39318.0,90.9566,91.0306,90.9155,91.0306,39318.0
2018-05-18 15:30:00,110.75,110.75,110.63,110.68,79848.0,91.0306,91.0306,90.9319,90.973,79848.0
2018-05-18 15:40:00,110.71,110.8,110.66,110.72,72312.0,90.9977,91.0716,90.9566,91.0059,72312.0
2018-05-18 15:50:00,110.73,110.73,110.48,110.55,259969.0,91.0141,91.0141,90.8086,90.8662,259969.0
2018-05-21 09:30:00,111.71,112.17,111.32,111.9,228763.0,91.8196,92.1977,91.4991,91.9758,228763.0
2018-05-21 09:40:00,111.93,111.94,111.55,111.58,80558.0,92.0004,92.0087,91.6881,91.7128,80558.0
2018-05-21 09:50:00,111.58,112.28,111.48,112.15,116696.0,91.7128,92.2881,91.6306,92.1813,116696.0
2018-05-21 10:00:00,112.16,112.2,111.73,111.86,76686.0,92.1895,92.2224,91.8361,91.9429,76686.0
2018-05-21 10:10:00,111.86,111.98,111.64,111.69,37158.0,91.9429,92.0415,91.7621,91.8032,37158.0
2018-05-21 10:20:00,111.7,111.87,111.68,111.73,41278.0,91.8114,91.9511,91.795,91.8361,41278.0
2018-05-21 10:30:00,111.77,111.94,111.74,111.83,43617.0,91.8689,92.0087,91.8443,91.9183,43617.0
2018-05-21 10:40:00,111.8,111.87,111.78,111.84,40984.0,91.8936,91.9511,91.8772,91.9265,40984.0
2018-05-21 10:50:00,111.85,111.88,111.71,111.75,29751.0,91.9347,91.9594,91.8196,91.8525,29751.0
2018-05-21 11:00:00,111.75,111.81,111.54,111.55,22023.0,91.8525,91.9018,91.6799,91.6881,22023.0
2018-05-21 11:10:00,111.54,111.6,111.19,111.22,50735.0,91.6799,91.7292,91.3922,91.4169,50735.0
2018-05-21 11:20:00,111.22,111.3,110.8,110.91,63437.0,91.4169,91.4826,91.0716,91.1621,63437.0
2018-05-21 11:30:00,110.93,110.99,110.59,110.98,43057.0,91.1785,91.2278,90.899,91.2196,43057.0
2018-05-21 11:40:00,110.95,111.17,110.92,111.12,30213.0,91.1949,91.3758,91.1703,91.3347,30213.0
2018-05-21 11:50:00,111.12,111.27,111.03,111.26,26141.0,91.3347,91.458,91.2607,91.4497,26141.0
2018-05-21 12:00:00,111.26,111.29,110.99,111.06,37024.0,91.4497,91.4744,91.2278,91.2854,37024.0
2018-05-21 12:10:00,111.09,111.4,111.08,111.26,40438.0,91.31,91.5648,91.3018,91.4497,40438.0
2018-05-21 12:20:00,111.25,111.28,111.18,111.24,27943.0,91.4415,91.4662,91.384,91.4333,27943.0
2018-05-21 12:30:00,111.24,111.34,111.09,111.13,33939.0,91.4333,91.5155,91.31,91.3429,33939.0
2018-05-21 12:40:00,111.09,111.14,110.98,111.03,33892.0,91.31,91.3511,91.2196,91.2607,33892.0
2018-05-21 12:50:00,111.04,111.09,110.76,110.8,60470.0,91.2689,91.31,91.0388,91.0716,60470.0
2018-05-21 13:00:00,110.8,111.01,110.79,111.0,111101.0,91.0716,91.2443,91.0634,91.236,111101.0
2018-05-21 13:10:00,110.99,111.06,110.94,110.99,97165.0,91.2278,91.2854,91.1867,91.2278,97165.0
2018-05-21 13:20:00,110.97,111.0,110.66,110.68,60143.0,91.2114,91.236,90.9566,90.973,60143.0
2018-05-21 13:30:00,110.68,110.8,110.49,110.54,88500.0,90.973,91.0716,90.8168,90.8579,88500.0
2018-05-21 13:40:00,110.54,110.92,110.54,110.88,147465.0,90.8579,91.1703,90.8579,91.1374,147465.0
2018-05-21 13:50:00,110.89,110.91,110.68,110.75,63565.0,91.1456,91.1621,90.973,91.0306,63565.0
2018-05-21 14:00:00,110.74,110.74,110.59,110.7,193367.0,91.0223,91.0223,90.899,90.9895,193367.0
2018-05-21 14:10:00,110.7,110.71,110.36,110.41,93201.0,90.9895,90.9977,90.71,90.7511,93201.0
2018-05-21 14:20:00,110.4,110.41,110.14,110.14,78078.0,90.7429,90.7511,90.5292,90.5292,78078.0
2018-05-21 14:30:00,110.14,110.14,109.88,110.06,100300.0,90.5292,90.5292,90.3155,90.4634,100300.0
2018-05-21 14:40:00,110.04,110.19,110.01,110.14,95939.0,90.447,90.5703,90.4223,90.5292,95939.0
2018-05-21 14:50:00,110.14,110.58,110.11,110.57,212232.0,90.5292,90.8908,90.5045,90.8826,212232.0
2018-05-21 15:00:00,110.57,110.57,110.34,110.51,58579.0,90.8826,90.8826,90.6936,90.8333,58579.0
2018-05-21 15:10:00,110.49,110.58,110.28,110.32,66751.0,90.8168,90.8908,90.6442,90.6771,66751.0
2018-05-21 15:20:00,110.33,110.4,110.27,110.39,187224.0,90.6853,90.7429,90.636,90.7347,187224.0
2018-05-21 15:30:00,110.41,110.42,110.18,110.2,97372.0,90.7511,90.7593,90.562,90.5785,97372.0
2018-05-21 15:40:00,110.2,110.29,110.08,110.19,204077.0,90.5785,90.6525,90.4798,90.5703,204077.0
2018-05-21 15:50:00,110.2,110.47,110.05,110.41,713599.0,90.5785,90.8004,90.4552,90.7511,713599.0
2018-05-22 09:30:00,111.05,111.73,110.98,111.7,133610.0,91.2771,91.8361,91.2196,91.8114,133610.0
2018-05-22 09:40:00,111.7,111.78,111.33,111.77,91487.0,91.8114,91.8772,91.5073,91.8689,91487.0
2018-05-22 09:50:00,111.75,111.83,111.35,111.42,58115.0,91.8525,91.9183,91.5237,91.5813,58115.0
2018-05-22 10:00:00,111.43,111.61,111.24,111.55,95083.0,91.5895,91.7374,91.4333,91.6881,95083.0
2018-05-22 10:10:00,111.55,111.55,111.01,111.08,36293.0,91.6881,91.6881,91.2443,91.3018,36293.0
2018-05-22 10:20:00,111.1,111.24,110.79,110.86,44431.0,91.3182,91.4333,91.0634,91.121,44431.0
2018-05-22 10:30:00,110.84,111.16,110.75,111.12,43369.0,91.1045,91.3676,91.0306,91.3347,43369.0
2018-05-22 10:40:00,111.13,111.21,111.07,111.15,51209.0,91.3429,91.4086,91.2936,91.3593,51209.0
2018-05-22 10:50:00,111.16,111.27,111.09,111.15,52101.0,91.3676,91.458,91.31,91.3593,52101.0
2018-05-22 11:00:00,111.15,111.52,111.15,111.35,73965.0,91.3593,91.6635,91.3593,91.5237,73965.0
2018-05-22 11:10:00,111.33,111.58,111.3,111.57,39794.0,91.5073,91.7128,91.4826,91.7045,39794.0
2018-05-22 11:20:00,111.57,111.71,111.47,111.57,43882.0,91.7045,91.8196,91.6224,91.7045,43882.0
2018-05-22 11:30:00,111.58,111.64,111.41,111.43,83747.0,91.7128,91.7621,91.573,91.5895,83747.0
2018-05-22 11:40:00,111.42,111.47,111.21,111.23,24292.0,91.5813,91.6224,91.4086,91.4251,24292.0
2018-05-22 11:50:00,111.21,111.36,111.2,111.36,24724.0,91.4086,91.5319,91.4004,91.5319,24724.0
2018-05-22 12:00:00,111.36,111.59,111.3,111.58,49834.0,91.5319,91.721,91.4826,91.7128,49834.0
2018-05-22 12:10:00,111.57,111.7,111.44,111.59,51529.0,91.7045,91.8114,91.5977,91.721,51529.0
2018-05-22 12:20:00,111.59,111.6,111.21,111.27,22809.0,91.721,91.7292,91.4086,91.458,22809.0
2018-05-22 12:30:00,111.27,111.32,111.1,111.29,60295.0,91.458,91.4991,91.3182,91.4744,60295.0
2018-05-22 12:40:00,111.31,111.41,111.27,111.31,47419.0,91.4908,91.573,91.458,91.4908,47419.0
2018-05-22 12:50:00,111.32,111.36,111.24,111.24,29536.0,91.4991,91.5319,91.4333,91.4333,29536.0
2018-05-22 13:00:00,111.24,111.26,111.15,111.26,26003.0,91.4333,91.4497,91.3593,91.4497,26003.0
2018-05-22 13:10:00,111.27,111.42,111.23,111.27,34040.0,91.458,91.5813,91.4251,91.458,34040.0
2018-05-22 13:20:00,111.3,111.34,111.21,111.3,24828.0,91.4826,91.5155,91.4086,91.4826,24828.0
2018-05-22 13:30:00,111.28,111.3,111.17,111.17,18750.0,91.4662,91.4826,91.3758,91.3758,18750.0
2018-05-22 13:40:00,111.15,111.31,111.15,111.25,29677.0,91.3593,91.4908,91.3593,91.4415,29677.0
2018-05-22 13:50:00,111.24,111.31,111.19,111.23,22062.0,91.4333,91.4908,91.3922,91.4251,22062.0
2018-05-22 14:00:00,111.24,111.38,111.17,111.31,40216.0,91.4333,91.5484,91.3758,91.4908,40216.0
2018-05-22 14:10:00,111.33,111.43,111.29,111.32,46774.0,91.5073,91.5895,91.4744,91.4991,46774.0
2018-05-22 14:20:00,111.35,111.53,111.33,111.48,33007.0,91.5237,91.6717,91.5073,91.6306,33007.0
2018-05-22 14:30:00,111.5,111.61,111.42,111.42,42099.0,91.647,91.7374,91.5813,91.5813,42099.0
2018-05-22 14:40:00,111.44,111.48,111.3,111.42,53683.0,91.5977,91.6306,91.4826,91.5813,53683.0
2018-05-22 14:50:00,111.41,111.45,111.18,111.22,37166.0,91.573,91.6059,91.384,91.4169,37166.0
2018-05-22 15:00:00,111.19,111.39,111.17,111.3,71992.0,91.3922,91.5566,91.3758,91.4826,71992.0
2018-05-22 15:10:00,111.29,111.31,111.14,111.21,58342.0,91.4744,91.4908,91.3511,91.4086,58342.0
2018-05-22 15:20:00,111.2,111.3,111.13,111.16,36213.0,91.4004,91.4826,91.3429,91.3676,36213.0
2018-05-22 15:30:00,111.15,111.15,110.85,110.93,57758.0,91.3593,91.3593,91.1127,91.1785,57758.0
2018-05-22 15:40:00,110.92,110.99,110.84,110.84,85850.0,91.1703,91.2278,91.1045,91.1045,85850.0
2018-05-22 15:50:00,110.84,111.0,110.68,110.87,239813.0,91.1045,91.236,90.973,91.1292,239813.0
2018-05-23 09:30:00,109.55,109.79,108.9,109.67,140274.0,90.0442,90.2415,89.51,90.1429,140274.0
2018-05-23 09:40:00,109.65,109.97,109.58,109.87,58294.0,90.1264,90.3894,90.0689,90.3072,58294.0
2018-05-23 09:50:00,109.91,110.14,109.76,109.89,66073.0,90.3401,90.5292,90.2168,90.3237,66073.0
2018-05-23 10:00:00,109.88,110.24,109.68,110.23,36730.0,90.3155,90.6114,90.1511,90.6031,36730.0
2018-05-23 10:10:00,110.22,110.46,110.13,110.25,31327.0,90.5949,90.7922,90.5209,90.6196,31327.0
2018-05-23 10:20:00,110.23,110.31,110.12,110.22,37728.0,90.6031,90.6689,90.5127,90.5949,37728.0
2018-05-23 10:30:00,110.21,110.24,109.95,110.0,39682.0,90.5867,90.6114,90.373,90.4141,39682.0
2018-05-23 10:40:00,110.0,110.03,109.66,109.66,29768.0,90.4141,90.4388,90.1346,90.1346,29768.0
2018-05-23 10:50:00,109.68,109.79,109.33,109.71,53051.0,90.1511,90.2415,89.8634,90.1757,53051.0
2018-05-23 11:00:00,109.71,109.88,109.62,109.65,38172.0,90.1757,90.3155,90.1018,90.1264,38172.0
2018-05-23 11:10:00,109.64,109.98,109.6,109.83,54814.0,90.1182,90.3977,90.0853,90.2744,54814.0
2018-05-23 11:20:00,109.83,109.96,109.78,109.87,32700.0,90.2744,90.3812,90.2333,90.3072,32700.0
2018-05-23 11:30:00,109.87,110.01,109.85,109.87,27724.0,90.3072,90.4223,90.2908,90.3072,27724.0
2018-05-23 11:40:00,109.86,110.22,109.81,110.17,26168.0,90.299,90.5949,90.2579,90.5538,26168.0
2018-05-23 11:50:00,110.2,110.25,109.89,109.89,27296.0,90.5785,90.6196,90.3237,90.3237,27296.0
2018-05-23 12:00:00,109.91,110.19,109.85,110.11,23986.0,90.3401,90.5703,90.2908,90.5045,23986.0
2018-05-23 12:10:00,110.11,110.22,109.97,110.0,28905.0,90.5045,90.5949,90.3894,90.4141,28905.0
2018-05-23 12:20:00,110.02,110.13,109.91,110.03,30798.0,90.4305,90.5209,90.3401,90.4388,30798.0
2018-05-23 12:30:00,110.05,110.17,110.05,110.14,30778.0,90.4552,90.5538,90.4552,90.5292,30778.0
2018-05-23 12:40:00,110.15,110.35,110.14,110.17,35422.0,90.5374,90.7018,90.5292,90.5538,35422.0
2018-05-23 12:50:00,110.16,110.39,110.16,110.32,53602.0,90.5456,90.7347,90.5456,90.6771,53602.0
2018-05-23 13:00:00,110.32,110.32,110.0,110.09,26909.0,90.6771,90.6771,90.4141,90.4881,26909.0
2018-05-23 13:10:00,110.08,110.09,109.93,109.97,24048.0,90.4798,90.4881,90.3566,90.3894,24048.0
2018-05-23 13:20:00,109.95,110.11,109.95,110.08,24108.0,90.373,90.5045,90.373,90.4798,24108.0
2018-05-23 13:30:00,110.05,110.09,109.94,109.98,28831.0,90.4552,90.4881,90.3648,90.3977,28831.0
2018-05-23 13:40:00,109.98,110.2,109.97,110.15,30158.0,90.3977,90.5785,90.3894,90.5374,30158.0
2018-05-23 13:50:00,110.13,110.24,110.09,110.13,37660.0,90.5209,90.6114,90.4881,90.5209,37660.0
2018-05-23 14:00:00,110.12,110.77,110.04,110.71,63935.0,90.5127,91.047,90.447,90.9977,63935.0
2018-05-23 14:10:00,110.71,110.76,110.47,110.5,34660.0,90.9977,91.0388,90.8004,90.8251,34660.0
2018-05-23 14:20:00,110.49,110.72,110.41,110.47,25639.0,90.8168,91.0059,90.7511,90.8004,25639.0
2018-05-23 14:30:00,110.48,110.52,110.35,110.41,50317.0,90.8086,90.8415,90.7018,90.7511,50317.0
2018-05-23 14:40:00,110.41,110.61,110.35,110.61,33242.0,90.7511,90.9155,90.7018,90.9155,33242.0
2018-05-23 14:50:00,110.57,110.78,110.47,110.77,48721.0,90.8826,91.0552,90.8004,91.047,48721.0
2018-05-23 15:00:00,110.73,110.82,110.64,110.65,45915.0,91.0141,91.0881,90.9401,90.9484,45915.0
2018-05-23 15:10:00,110.64,110.75,110.53,110.71,38923.0,90.9401,91.0306,90.8497,90.9977,38923.0
2018-05-23 15:20:00,110.71,110.79,110.65,110.77,97858.0,90.9977,91.0634,90.9484,91.047,97858.0
2018-05-23 15:30:00,110.75,110.8,110.66,110.66,72233.0,91.0306,91.0716,90.9566,90.9566,72233.0
2018-05-23 15:40:00,110.67,110.77,110.63,110.7,86145.0,90.9648,91.047,90.9319,90.9895,86145.0
2018-05-23 15:50:00,110.7,111.08,110.7,111.08,438134.0,90.9895,91.3018,90.9895,91.3018,438134.0
2018-05-24 09:30:00,110.94,111.2,110.58,111.07,75644.0,91.1867,91.4004,90.8908,91.2936,75644.0
2018-05-24 09:40:00,111.06,111.09,110.2,110.24,78573.0,91.2854,91.31,90.5785,90.6114,78573.0
2018-05-24 09:50:00,110.2,110.21,109.81,109.92,79621.0,90.5785,90.5867,90.2579,90.3483,79621.0
2018-05-24 10:00:00,109.92,110.35,109.79,110.14,43047.0,90.3483,90.7018,90.2415,90.5292,43047.0
2018-05-24 10:10:00,110.15,110.37,110.05,110.2,36622.0,90.5374,90.7182,90.4552,90.5785,36622.0
2018-05-24 10:20:00,110.17,110.25,109.93,110.03,37388.0,90.5538,90.6196,90.3566,90.4388,37388.0
2018-05-24 10:30:00,110.04,110.1,109.79,110.1,41326.0,90.447,90.4963,90.2415,90.4963,41326.0
2018-05-24 10:40:00,110.14,110.32,109.86,110.05,42167.0,90.5292,90.6771,90.299,90.4552,42167.0
2018-05-24 10:50:00,110.04,110.17,109.58,109.7,49856.0,90.447,90.5538,90.0689,90.1675,49856.0
2018-05-24 11:00:00,109.73,110.08,109.64,109.99,44195.0,90.1922,90.4798,90.1182,90.4059,44195.0
2018-05-24 11:10:00,110.0,110.28,110.0,110.18,48632.0,90.4141,90.6442,90.4141,90.562,48632.0
2018-05-24 11:20:00,110.18,110.26,110.03,110.2,30459.0,90.562,90.6278,90.4388,90.5785,30459.0
2018-05-24 11:30:00,110.17,110.32,110.1,110.21,27691.0,90.5538,90.6771,90.4963,90.5867,27691.0
2018-05-24 11:40:00,110.26,110.41,110.18,110.32,28704.0,90.6278,90.7511,90.562,90.6771,28704.0
2018-05-24 11:50:00,110.34,110.64,110.23,110.63,34529.0,90.6936,90.9401,90.6031,90.9319,34529.0
2018-05-24 12:00:00,110.63,110.74,110.5,110.54,28846.0,90.9319,91.0223,90.8251,90.8579,28846.0
2018-05-24 12:10:00,110.54,110.71,110.49,110.6,22965.0,90.8579,90.9977,90.8168,90.9073,22965.0
2018-05-24 12:20:00,110.6,110.7,110.59,110.64,23720.0,90.9073,90.9895,90.899,90.9401,23720.0
2018-05-24 12:30:00,110.66,110.74,110.55,110.64,27382.0,90.9566,91.0223,90.8662,90.9401,27382.0
2018-05-24 12:40:00,110.64,110.75,110.56,110.74,22798.0,90.9401,91.0306,90.8744,91.0223,22798.0
2018-05-24 12:50:00,110.74,110.87,110.67,110.84,38184.0,91.0223,91.1292,90.9648,91.1045,38184.0
2018-05-24 13:00:00,110.84,110.92,110.7,110.8,31546.0,91.1045,91.1703,90.9895,91.0716,31546.0
2018-05-24 13:10:00,110.81,110.91,110.79,110.89,29089.0,91.0799,91.1621,91.0634,91.1456,29089.0
2018-05-24 13:20:00,110.92,111.07,110.92,111.02,29310.0,91.1703,91.2936,91.1703,91.2525,29310.0
2018-05-24 13:30:00,111.04,111.04,110.8,110.8,22223.0,91.2689,91.2689,91.0716,91.0716,22223.0
2018-05-24 13:40:00,110.79,110.93,110.77,110.88,22434.0,91.0634,91.1785,91.047,91.1374,22434.0
2018-05-24 13:50:00,110.89,110.97,110.8,110.97,26331.0,91.1456,91.2114,91.0716,91.2114,26331.0
2018-05-24 14:00:00,110.96,111.01,110.85,110.97,40841.0,91.2032,91.2443,91.1127,91.2114,40841.0
2018-05-24 14:10:00,110.96,111.06,110.96,110.97,47111.0,91.2032,91.2854,91.2032,91.2114,47111.0
2018-05-24 14:20:00,110.98,111.05,110.92,110.92,47323.0,91.2196,91.2771,91.1703,91.1703,47323.0
2018-05-24 14:30:00,110.93,110.94,110.84,110.86,49315.0,91.1785,91.1867,91.1045,91.121,49315.0
2018-05-24 14:40:00,110.87,110.91,110.67,110.7,32876.0,91.1292,91.1621,90.9648,90.9895,32876.0
2018-05-24 14:50:00,110.68,110.79,110.61,110.69,48152.0,90.973,91.0634,90.9155,90.9812,48152.0
2018-05-24 15:00:00,110.7,110.87,110.62,110.87,70956.0,90.9895,91.1292,90.9237,91.1292,70956.0
2018-05-24 15:10:00,110.86,110.92,110.79,110.92,41569.0,91.121,91.1703,91.0634,91.1703,41569.0
2018-05-24 15:20:00,110.92,110.94,110.76,110.77,49006.0,91.1703,91.1867,91.0388,91.047,49006.0
2018-05-24 15:30:00,110.78,110.93,110.76,110.81,74496.0,91.0552,91.1785,91.0388,91.0799,74496.0
2018-05-24 15:40:00,110.81,110.81,110.63,110.73,70036.0,91.0799,91.0799,90.9319,91.0141,70036.0
2018-05-24 15:50:00,110.64,110.8,110.6,110.75,213582.0,90.9401,91.0716,90.9073,91.0306,213582.0
2018-05-25 09:30:00,110.64,111.1,110.55,110.69,81748.0,90.9401,91.3182,90.8662,90.9812,81748.0
2018-05-25 09:40:00,110.71,110.89,110.61,110.81,46329.0,90.9977,91.1456,90.9155,91.0799,46329.0
2018-05-25 09:50:00,110.84,111.01,110.78,110.98,109874.0,91.1045,91.2443,91.0552,91.2196,109874.0
2018-05-25 10:00:00,110.94,111.04,110.71,110.81,48751.0,91.1867,91.2689,90.9977,91.0799,48751.0
2018-05-25 10:10:00,110.81,111.1,110.79,111.03,52215.0,91.0799,91.3182,91.0634,91.2607,52215.0
2018-05-25 10:20:00,111.03,111.11,110.93,111.02,36200.0,91.2607,91.3265,91.1785,91.2525,36200.0
2018-05-25 10:30:00,111.06,111.38,111.04,111.35,51533.0,91.2854,91.5484,91.2689,91.5237,51533.0
2018-05-25 10:40:00,111.35,111.35,111.1,111.2,33440.0,91.5237,91.5237,91.3182,91.4004,33440.0
2018-05-25 10:50:00,111.19,111.3,111.04,111.14,35071.0,91.3922,91.4826,91.2689,91.3511,35071.0
2018-05-25 11:00:00,111.13,111.37,111.13,111.29,26330.0,91.3429,91.5402,91.3429,91.4744,26330.0
2018-05-25 11:10:00,111.3,111.32,111.21,111.24,36017.0,91.4826,91.4991,91.4086,91.4333,36017.0
2018-05-25 11:20:00,111.24,111.4,111.13,111.39,26021.0,91.4333,91.5648,91.3429,91.5566,26021.0
2018-05-25 11:30:00,111.36,111.58,111.36,111.58,40525.0,91.5319,91.7128,91.5319,91.7128,40525.0
2018-05-25 11:40:00,111.61,111.62,111.33,111.36,42741.0,91.7374,91.7456,91.5073,91.5319,42741.0
2018-05-25 11:50:00,111.36,111.43,111.25,111.33,22585.0,91.5319,91.5895,91.4415,91.5073,22585.0
2018-05-25 12:00:00,111.33,111.56,111.33,111.43,42155.0,91.5073,91.6963,91.5073,91.5895,42155.0
2018-05-25 12:10:00,111.41,111.52,111.31,111.43,28261.0,91.573,91.6635,91.4908,91.5895,28261.0
2018-05-25 12:20:00,111.42,111.63,111.32,111.59,21631.0,91.5813,91.7539,91.4991,91.721,21631.0
2018-05-25 12:30:00,111.61,111.7,111.58,111.66,35962.0,91.7374,91.8114,91.7128,91.7785,35962.0
2018-05-25 12:40:00,111.67,111.76,111.53,111.59,29904.0,91.7867,91.8607,91.6717,91.721,29904.0
2018-05-25 12:50:00,111.59,111.68,111.54,111.59,23025.0,91.721,91.795,91.6799,91.721,23025.0
2018-05-25 13:00:00,111.61,111.64,111.49,111.57,21958.0,91.7374,91.7621,91.6388,91.7045,21958.0
2018-05-25 13:10:00,111.56,111.65,111.48,111.53,43079.0,91.6963,91.7703,91.6306,91.6717,43079.0
2018-05-25 13:20:00,111.53,111.53,111.44,111.45,31627.0,91.6717,91.6717,91.5977,91.6059,31627.0
2018-05-25 13:30:00,111.44,111.48,111.29,111.44,28147.0,91.5977,91.6306,91.4744,91.5977,28147.0
2018-05-25 13:40:00,111.42,111.45,111.33,111.42,27564.0,91.5813,91.6059,91.5073,91.5813,27564.0
2018-05-25 13:50:00,111.4,111.45,111.18,111.21,29387.0,91.5648,91.6059,91.384,91.4086,29387.0
2018-05-25 14:00:00,111.2,111.37,111.17,111.29,24966.0,91.4004,91.5402,91.3758,91.4744,24966.0
2018-05-25 14:10:00,111.3,111.43,111.27,111.42,28213.0,91.4826,91.5895,91.458,91.5813,28213.0
2018-05-25 14:20:00,111.41,111.55,111.36,111.55,26790.0,91.573,91.6881,91.5319,91.6881,26790.0
2018-05-25 14:30:00,111.56,111.57,111.31,111.44,42030.0,91.6963,91.7045,91.4908,91.5977,42030.0
2018-05-25 14:40:00,111.44,111.44,111.26,111.27,41464.0,91.5977,91.5977,91.4497,91.458,41464.0
2018-05-25 14:50:00,111.26,111.4,111.21,111.36,41018.0,91.4497,91.5648,91.4086,91.5319,41018.0
2018-05-25 15:00:00,111.37,111.37,111.23,111.26,34237.0,91.5402,91.5402,91.4251,91.4497,34237.0
2018-05-25 15:10:00,111.26,111.46,111.26,111.44,41036.0,91.4497,91.6141,91.4497,91.5977,41036.0
2018-05-25 15:20:00,111.45,111.57,111.35,111.53,52136.0,91.6059,91.7045,91.5237,91.6717,52136.0
2018-05-25 15:30:00,111.53,111.58,111.47,111.52,44713.0,91.6717,91.7128,91.6224,91.6635,44713.0
2018-05-25 15:40:00,111.52,111.52,111.36,111.4,52037.0,91.6635,91.6635,91.5319,91.5648,52037.0
2018-05-25 15:50:00,111.39,111.71,111.39,111.58,484192.0,91.5566,91.8196,91.5566,91.7128,484192.0
2018-05-29 09:30:00,110.64,111.31,110.57,110.97,121836.0,90.9401,91.4908,90.8826,91.2114,121836.0
2018-05-29 09:40:00,110.95,111.47,110.9,111.33,94872.0,91.1949,91.6224,91.1538,91.5073,94872.0
2018-05-29 09:50:00,111.36,111.76,111.35,111.68,53501.0,91.5319,91.8607,91.5237,91.795,53501.0
2018-05-29 10:00:00,111.71,111.76,111.41,111.45,57113.0,91.8196,91.8607,91.573,91.6059,57113.0
2018-05-29 10:10:00,111.45,111.48,111.17,111.19,46835.0,91.6059,91.6306,91.3758,91.3922,46835.0
2018-05-29 10:20:00,111.18,111.38,111.12,111.3,55996.0,91.384,91.5484,91.3347,91.4826,55996.0
2018-05-29 10:30:00,111.29,111.4,111.06,111.35,45084.0,91.4744,91.5648,91.2854,91.5237,45084.0
2018-05-29 10:40:00,111.34,111.46,111.27,111.43,51112.0,91.5155,91.6141,91.458,91.5895,51112.0
2018-05-29 10:50:00,111.43,111.64,111.4,111.47,40214.0,91.5895,91.7621,91.5648,91.6224,40214.0
2018-05-29 11:00:00,111.49,111.5,111.29,111.36,33800.0,91.6388,91.647,91.4744,91.5319,33800.0
2018-05-29 11:10:00,111.34,111.65,111.33,111.56,47902.0,91.5155,91.7703,91.5073,91.6963,47902.0
2018-05-29 11:20:00,111.56,111.65,111.38,111.45,75657.0,91.6963,91.7703,91.5484,91.6059,75657.0
2018-05-29 11:30:00,111.48,111.49,110.98,111.0,31399.0,91.6306,91.6388,91.2196,91.236,31399.0
2018-05-29 11:40:00,110.94,110.97,110.41,110.63,48128.0,91.1867,91.2114,90.7511,90.9319,48128.0
2018-05-29 11:50:00,110.6,110.74,110.49,110.55,35733.0,90.9073,91.0223,90.8168,90.8662,35733.0
2018-05-29 12:00:00,110.56,110.56,110.18,110.18,33219.0,90.8744,90.8744,90.562,90.562,33219.0
2018-05-29 12:10:00,110.22,110.34,110.01,110.26,40785.0,90.5949,90.6936,90.4223,90.6278,40785.0
2018-05-29 12:20:00,110.26,110.67,110.25,110.51,25052.0,90.6278,90.9648,90.6196,90.8333,25052.0
2018-05-29 12:30:00,110.53,110.91,110.5,110.77,30133.0,90.8497,91.1621,90.8251,91.047,30133.0
2018-05-29 12:40:00,110.8,110.95,110.75,110.92,21921.0,91.0716,91.1949,91.0306,91.1703,21921.0
2018-05-29 12:50:00,110.95,111.08,110.9,111.05,27464.0,91.1949,91.3018,91.1538,91.2771,27464.0
2018-05-29 13:00:00,111.01,111.03,110.61,110.67,23213.0,91.2443,91.2607,90.9155,90.9648,23213.0
2018-05-29 13:10:00,110.7,110.76,110.56,110.73,29835.0,90.9895,91.0388,90.8744,91.0141,29835.0
2018-05-29 13:20:00,110.73,110.9,110.67,110.86,37487.0,91.0141,91.1538,90.9648,91.121,37487.0
2018-05-29 13:30:00,110.86,110.88,110.69,110.72,76857.0,91.121,91.1374,90.9812,91.0059,76857.0
2018-05-29 13:40:00,110.74,111.12,110.72,111.03,56171.0,91.0223,91.3347,91.0059,91.2607,56171.0
2018-05-29 13:50:00,111.01,111.12,110.95,111.05,39178.0,91.2443,91.3347,91.1949,91.2771,39178.0
2018-05-29 14:00:00,111.02,111.03,110.78,110.88,75555.0,91.2525,91.2607,91.0552,91.1374,75555.0
2018-05-29 14:10:00,110.88,110.97,110.75,110.78,55771.0,91.1374,91.2114,91.0306,91.0552,55771.0
2018-05-29 14:20:00,110.77,110.97,110.7,110.96,94642.0,91.047,91.2114,90.9895,91.2032,94642.0
2018-05-29 14:30:00,110.92,110.93,110.69,110.69,72624.0,91.1703,91.1785,90.9812,90.9812,72624.0
2018-05-29 14:40:00,110.7,110.79,110.44,110.57,73255.0,90.9895,91.0634,90.7757,90.8826,73255.0
2018-05-29 14:50:00,110.56,110.59,110.36,110.36,34806.0,90.8744,90.899,90.71,90.71,34806.0
2018-05-29 15:00:00,110.32,110.56,110.3,110.43,44378.0,90.6771,90.8744,90.6607,90.7675,44378.0
2018-05-29 15:10:00,110.46,110.48,110.27,110.38,36928.0,90.7922,90.8086,90.636,90.7264,36928.0
2018-05-29 15:20:00,110.38,110.6,110.28,110.56,49811.0,90.7264,90.9073,90.6442,90.8744,49811.0
2018-05-29 15:30:00,110.55,110.92,110.49,110.81,59586.0,90.8662,91.1703,90.8168,91.0799,59586.0
2018-05-29 15:40:00,110.83,111.11,110.81,111.08,78091.0,91.0963,91.3265,91.0799,91.3018,78091.0
2018-05-29 15:50:00,111.09,111.19,110.89,110.94,249668.0,91.31,91.3922,91.1456,91.1867,249668.0
2018-05-30 09:30:00,111.34,111.63,111.04,111.53,108006.0,91.5155,91.7539,91.2689,91.6717,108006.0
2018-05-30 09:40:00,111.54,111.77,111.35,111.64,58658.0,91.6799,91.8689,91.5237,91.7621,58658.0
2018-05-30 09:50:00,111.65,111.74,111.37,111.64,44341.0,91.7703,91.8443,91.5402,91.7621,44341.0
2018-05-30 10:00:00,111.67,111.76,111.4,111.59,81947.0,91.7867,91.8607,91.5648,91.721,81947.0
2018-05-30 10:10:00,111.63,111.85,111.61,111.65,54438.0,91.7539,91.9347,91.7374,91.7703,54438.0
2018-05-30 10:20:00,111.64,111.72,111.54,111.72,42929.0,91.7621,91.8278,91.6799,91.8278,42929.0
2018-05-30 10:30:00,111.72,111.91,111.67,111.84,74342.0,91.8278,91.984,91.7867,91.9265,74342.0
2018-05-30 10:40:00,111.85,112.15,111.78,111.82,110641.0,91.9347,92.1813,91.8772,91.91,110641.0
2018-05-30 10:50:00,111.82,112.01,111.77,112.0,50784.0,91.91,92.0662,91.8689,92.058,50784.0
2018-05-30 11:00:00,112.02,112.24,111.97,112.0,44129.0,92.0744,92.2553,92.0333,92.058,44129.0
2018-05-30 11:10:00,112.0,112.05,111.82,111.87,80041.0,92.058,92.0991,91.91,91.9511,80041.0
2018-05-30 11:20:00,111.87,112.06,111.87,111.99,50902.0,91.9511,92.1073,91.9511,92.0498,50902.0
2018-05-30 11:30:00,111.99,112.21,111.98,112.07,53488.0,92.0498,92.2306,92.0415,92.1155,53488.0
2018-05-30 11:40:00,112.07,112.09,111.93,112.05,36332.0,92.1155,92.132,92.0004,92.0991,36332.0
2018-05-30 11:50:00,112.06,112.31,112.05,112.2,73913.0,92.1073,92.3128,92.0991,92.2224,73913.0
2018-05-30 12:00:00,112.21,112.36,112.12,112.17,80674.0,92.2306,92.3539,92.1566,92.1977,80674.0
2018-05-30 12:10:00,112.2,112.25,112.1,112.1,54732.0,92.2224,92.2635,92.1402,92.1402,54732.0
2018-05-30 12:20:00,112.11,112.17,111.96,111.96,40768.0,92.1484,92.1977,92.0251,92.0251,40768.0
2018-05-30 12:30:00,111.96,112.03,111.79,111.79,30120.0,92.0251,92.0826,91.8854,91.8854,30120.0
2018-05-30 12:40:00,111.8,111.8,111.35,111.45,48631.0,91.8936,91.8936,91.5237,91.6059,48631.0
2018-05-30 12:50:00,111.45,111.51,111.3,111.37,39637.0,91.6059,91.6552,91.4826,91.5402,39637.0
2018-05-30 13:00:00,111.38,111.58,111.24,111.57,47323.0,91.5484,91.7128,91.4333,91.7045,47323.0
2018-05-30 13:10:00,111.56,111.79,111.45,111.72,41933.0,91.6963,91.8854,91.6059,91.8278,41933.0
2018-05-30 13:20:00,111.71,111.85,111.65,111.83,41879.0,91.8196,91.9347,91.7703,91.9183,41879.0
2018-05-30 13:30:00,111.86,111.88,111.66,111.7,35759.0,91.9429,91.9594,91.7785,91.8114,35759.0
2018-05-30 13:40:00,111.72,111.77,111.57,111.7,29812.0,91.8278,91.8689,91.7045,91.8114,29812.0
2018-05-30 13:50:00,111.71,111.81,111.63,111.79,38134.0,91.8196,91.9018,91.7539,91.8854,38134.0
2018-05-30 14:00:00,111.82,111.95,111.77,111.91,50486.0,91.91,92.0169,91.8689,91.984,50486.0
2018-05-30 14:10:00,111.93,111.98,111.78,111.81,43151.0,92.0004,92.0415,91.8772,91.9018,43151.0
2018-05-30 14:20:00,111.79,111.86,111.58,111.64,52017.0,91.8854,91.9429,91.7128,91.7621,52017.0
2018-05-30 14:30:00,111.65,111.79,111.6,111.73,46144.0,91.7703,91.8854,91.7292,91.8361,46144.0
2018-05-30 14:40:00,111.73,111.83,111.71,111.76,47721.0,91.8361,91.9183,91.8196,91.8607,47721.0
2018-05-30 14:50:00,111.77,111.91,111.76,111.86,42071.0,91.8689,91.984,91.8607,91.9429,42071.0
2018-05-30 15:00:00,111.85,112.0,111.8,111.8,46554.0,91.9347,92.058,91.8936,91.8936,46554.0
2018-05-30 15:10:00,111.8,112.01,111.78,112.01,51807.0,91.8936,92.0662,91.8772,92.0662,51807.0
2018-05-30 15:20:00,112.01,112.04,111.88,111.9,56758.0,92.0662,92.0909,91.9594,91.9758,56758.0
2018-05-30 15:30:00,111.91,112.02,111.83,111.96,98497.0,91.984,92.0744,91.9183,92.0251,98497.0
2018-05-30 15:40:00,111.95,111.96,111.76,111.78,85664.0,92.0169,92.0251,91.8607,91.8772,85664.0
2018-05-30 15:50:00,111.78,112.01,111.77,111.83,326562.0,91.8772,92.0662,91.8689,91.9183,326562.0
2018-05-31 09:30:00,111.89,112.43,111.5,112.41,123493.0,91.9676,92.4114,91.647,92.395,123493.0
2018-05-31 09:40:00,112.41,112.54,112.19,112.26,88035.0,92.395,92.5018,92.2142,92.2717,88035.0
2018-05-31 09:50:00,112.28,112.62,112.25,112.55,82552.0,92.2881,92.5676,92.2635,92.5101,82552.0
2018-05-31 10:00:00,112.54,112.64,112.31,112.36,55327.0,92.5018,92.584,92.3128,92.3539,55327.0
2018-05-31 10:10:00,112.36,112.43,112.24,112.27,47273.0,92.3539,92.4114,92.2553,92.2799,47273.0
2018-05-31 10:20:00,112.31,112.42,112.16,112.33,55925.0,92.3128,92.4032,92.1895,92.3292,55925.0
2018-05-31 10:30:00,112.31,112.45,112.17,112.17,38228.0,92.3128,92.4279,92.1977,92.1977,38228.0
2018-05-31 10:40:00,112.18,112.31,111.92,111.92,32976.0,92.2059,92.3128,91.9922,91.9922,32976.0
2018-05-31 10:50:00,111.92,112.1,111.85,112.01,99762.0,91.9922,92.1402,91.9347,92.0662,99762.0
2018-05-31 11:00:00,111.98,112.09,111.92,111.98,42855.0,92.0415,92.132,91.9922,92.0415,42855.0
2018-05-31 11:10:00,111.98,112.07,111.83,111.88,29369.0,92.0415,92.1155,91.9183,91.9594,29369.0
2018-05-31 11:20:00,111.88,112.45,111.87,112.45,39603.0,91.9594,92.4279,91.9511,92.4279,39603.0
2018-05-31 11:30:00,112.43,112.66,112.17,112.54,43397.0,92.4114,92.6005,92.1977,92.5018,43397.0
2018-05-31 11:40:00,112.55,112.88,112.55,112.67,93420.0,92.5101,92.7813,92.5101,92.6087,93420.0
2018-05-31 11:50:00,112.67,112.68,112.35,112.39,50786.0,92.6087,92.6169,92.3457,92.3785,50786.0
2018-05-31 12:00:00,112.4,112.4,112.04,112.04,28782.0,92.3868,92.3868,92.0909,92.0909,28782.0
2018-05-31 12:10:00,112.04,112.22,112.03,112.21,29964.0,92.0909,92.2388,92.0826,92.2306,29964.0
2018-05-31 12:20:00,112.22,112.22,112.01,112.05,29504.0,92.2388,92.2388,92.0662,92.0991,29504.0
2018-05-31 12:30:00,112.04,112.12,111.96,112.12,35670.0,92.0909,92.1566,92.0251,92.1566,35670.0
2018-05-31 12:40:00,112.11,112.28,112.06,112.24,39091.0,92.1484,92.2881,92.1073,92.2553,39091.0
2018-05-31 12:50:00,112.27,112.3,112.12,112.26,27014.0,92.2799,92.3046,92.1566,92.2717,27014.0
2018-05-31 13:00:00,112.27,112.3,112.03,112.03,27702.0,92.2799,92.3046,92.0826,92.0826,27702.0
2018-05-31 13:10:00,112.03,112.15,111.98,112.1,34391.0,92.0826,92.1813,92.0415,92.1402,34391.0
2018-05-31 13:20:00,112.11,112.23,112.08,112.19,37182.0,92.1484,92.247,92.1237,92.2142,37182.0
2018-05-31 13:30:00,112.18,112.29,112.0,112.09,36450.0,92.2059,92.2963,92.058,92.132,36450.0
2018-05-31 13:40:00,112.09,112.14,112.01,112.01,36792.0,92.132,92.1731,92.0662,92.0662,36792.0
2018-05-31 13:50:00,112.03,112.04,111.7,111.74,49889.0,92.0826,92.0909,91.8114,91.8443,49889.0
2018-05-31 14:00:00,111.75,111.83,111.51,111.77,54423.0,91.8525,91.9183,91.6552,91.8689,54423.0
2018-05-31 14:10:00,111.73,112.06,111.71,111.92,54258.0,91.8361,92.1073,91.8196,91.9922,54258.0
2018-05-31 14:20:00,111.91,112.21,111.91,112.19,56141.0,91.984,92.2306,91.984,92.2142,56141.0
2018-05-31 14:30:00,112.17,112.19,111.92,111.96,60811.0,92.1977,92.2142,91.9922,92.0251,60811.0
2018-05-31 14:40:00,111.97,112.08,111.88,111.9,62294.0,92.0333,92.1237,91.9594,91.9758,62294.0
2018-05-31 14:50:00,111.9,112.15,111.89,112.13,89138.0,91.9758,92.1813,91.9676,92.1648,89138.0
2018-05-31 15:00:00,112.11,112.38,112.02,112.32,114293.0,92.1484,92.3703,92.0744,92.321,114293.0
2018-05-31 15:10:00,112.31,112.34,112.17,112.25,110357.0,92.3128,92.3374,92.1977,92.2635,110357.0
2018-05-31 15:20:00,112.25,112.37,112.14,112.3,113686.0,92.2635,92.3621,92.1731,92.3046,113686.0
2018-05-31 15:30:00,112.29,112.42,112.22,112.38,227210.0,92.2963,92.4032,92.2388,92.3703,227210.0
2018-05-31 15:40:00,112.38,112.41,112.21,112.41,207503.0,92.3703,92.395,92.2306,92.395,207503.0
2018-05-31 15:50:00,112.4,112.4,111.75,111.92,803089.0,92.3868,92.3868,91.8525,91.9922,803089.0
2018-06-01 09:30:00,112.55,112.9,112.32,112.77,120988.0,92.5101,92.7977,92.321,92.6909,120988.0
2018-06-01 09:40:00,112.78,113.08,112.76,113.05,110090.0,92.6991,92.9457,92.6827,92.921,110090.0
2018-06-01 09:50:00,113.07,113.33,113.06,113.26,77568.0,92.9375,93.1512,92.9292,93.0936,77568.0
2018-06-01 10:00:00,113.26,113.35,113.07,113.1,67866.0,93.0936,93.1676,92.9375,92.9621,67866.0
2018-06-01 10:10:00,113.12,113.24,112.85,113.24,75890.0,92.9786,93.0772,92.7566,93.0772,75890.0
2018-06-01 10:20:00,113.23,113.98,113.21,113.73,148329.0,93.069,93.6854,93.0525,93.48,148329.0
2018-06-01 10:30:00,113.7,113.79,113.35,113.69,232686.0,93.4553,93.5293,93.1676,93.4471,232686.0
2018-06-01 10:40:00,113.71,113.98,113.56,113.98,57394.0,93.4635,93.6854,93.3402,93.6854,57394.0
2018-06-01 10:50:00,113.98,114.17,113.92,114.03,84543.0,93.6854,93.8416,93.6361,93.7265,84543.0
2018-06-01 11:00:00,114.05,114.17,113.89,113.91,53572.0,93.743,93.8416,93.6115,93.6279,53572.0
2018-06-01 11:10:00,113.9,113.9,113.72,113.86,29206.0,93.6197,93.6197,93.4717,93.5868,29206.0
2018-06-01 11:20:00,113.87,114.07,113.87,114.0,67905.0,93.595,93.7594,93.595,93.7019,67905.0
2018-06-01 11:30:00,114.01,114.17,113.94,114.03,50035.0,93.7101,93.8416,93.6526,93.7265,50035.0
2018-06-01 11:40:00,114.04,114.16,114.04,114.16,32631.0,93.7348,93.8334,93.7348,93.8334,32631.0
2018-06-01 11:50:00,114.15,114.21,114.06,114.12,37904.0,93.8252,93.8745,93.7512,93.8005,37904.0
2018-06-01 12:00:00,114.12,114.35,114.12,114.27,40943.0,93.8005,93.9896,93.8005,93.9238,40943.0
2018-06-01 12:10:00,114.29,114.48,114.27,114.47,49843.0,93.9402,94.0964,93.9238,94.0882,49843.0
2018-06-01 12:20:00,114.46,114.5,114.38,114.44,222354.0,94.08,94.1129,94.0142,94.0635,222354.0
2018-06-01 12:30:00,114.45,114.45,114.12,114.3,106450.0,94.0718,94.0718,93.8005,93.9485,106450.0
2018-06-01 12:40:00,114.28,114.36,113.97,114.1,58674.0,93.932,93.9978,93.6772,93.7841,58674.0
2018-06-01 12:50:00,114.11,114.3,114.09,114.3,211599.0,93.7923,93.9485,93.7759,93.9485,211599.0
2018-06-01 13:00:00,114.32,114.39,114.22,114.3,33672.0,93.9649,94.0224,93.8827,93.9485,33672.0
2018-06-01 13:10:00,114.3,114.4,114.22,114.3,58154.0,93.9485,94.0307,93.8827,93.9485,58154.0
2018-06-01 13:20:00,114.3,114.43,114.29,114.37,36548.0,93.9485,94.0553,93.9402,94.006,36548.0
2018-06-01 13:30:00,114.37,114.4,114.31,114.39,20622.0,94.006,94.0307,93.9567,94.0224,20622.0
2018-06-01 13:40:00,114.39,114.49,114.35,114.38,25041.0,94.0224,94.1046,93.9896,94.0142,25041.0
2018-06-01 13:50:00,114.37,114.44,114.3,114.34,31970.0,94.006,94.0635,93.9485,93.9813,31970.0
2018-06-01 14:00:00,114.34,114.46,114.09,114.12,47462.0,93.9813,94.08,93.7759,93.8005,47462.0
2018-06-01 14:10:00,114.1,114.19,114.03,114.07,74864.0,93.7841,93.858,93.7265,93.7594,74864.0
2018-06-01 14:20:00,114.07,114.25,114.04,114.25,35390.0,93.7594,93.9074,93.7348,93.9074,35390.0
2018-06-01 14:30:00,114.25,114.26,114.02,114.08,42324.0,93.9074,93.9156,93.7183,93.7676,42324.0
2018-06-01 14:40:00,114.07,114.24,114.07,114.19,46873.0,93.7594,93.8991,93.7594,93.858,46873.0
2018-06-01 14:50:00,114.19,114.35,114.14,114.28,55314.0,93.858,93.9896,93.817,93.932,55314.0
2018-06-01 15:00:00,114.29,114.3,114.1,114.12,58327.0,93.9402,93.9485,93.7841,93.8005,58327.0
2018-06-01 15:10:00,114.09,114.14,114.0,114.12,45035.0,93.7759,93.817,93.7019,93.8005,45035.0
2018-06-01 15:20:00,114.11,114.16,114.05,114.13,41943.0,93.7923,93.8334,93.743,93.8087,41943.0
2018-06-01 15:30:00,114.12,114.19,114.08,114.16,71818.0,93.8005,93.858,93.7676,93.8334,71818.0
2018-06-01 15:40:00,114.17,114.25,114.1,114.1,130234.0,93.8416,93.9074,93.7841,93.7841,130234.0
2018-06-01 15:50:00,114.1,114.8,114.08,114.8,687511.0,93.7841,94.3594,93.7676,94.3594,687511.0
2018-06-04 09:30:00,114.74,114.83,114.31,114.45,137077.0,94.3101,94.3841,93.9567,94.0718,137077.0
2018-06-04 09:40:00,114.45,115.07,114.42,114.87,161277.0,94.0718,94.5814,94.0471,94.417,161277.0
2018-06-04 09:50:00,114.88,115.27,114.84,115.21,80021.0,94.4252,94.7457,94.3923,94.6964,80021.0
2018-06-04 10:00:00,115.22,115.27,114.98,115.01,58348.0,94.7047,94.7457,94.5074,94.532,58348.0
2018-06-04 10:10:00,115.03,115.17,114.87,115.17,60089.0,94.5485,94.6636,94.417,94.6636,60089.0
2018-06-04 10:20:00,115.16,115.56,115.14,115.51,122704.0,94.6553,94.9841,94.6389,94.943,122704.0
2018-06-04 10:30:00,115.49,115.75,115.39,115.44,91841.0,94.9266,95.1403,94.8444,94.8855,91841.0
2018-06-04 10:40:00,115.44,115.77,115.41,115.56,65632.0,94.8855,95.1567,94.8608,94.9841,65632.0
2018-06-04 10:50:00,115.56,115.67,115.44,115.45,38242.0,94.9841,95.0745,94.8855,94.8937,38242.0
2018-06-04 11:00:00,115.47,115.61,115.15,115.17,51488.0,94.9101,95.0252,94.6471,94.6636,51488.0
2018-06-04 11:10:00,115.17,115.25,115.03,115.19,51736.0,94.6636,94.7293,94.5485,94.68,51736.0
2018-06-04 11:20:00,115.17,115.3,115.02,115.3,48708.0,94.6636,94.7704,94.5403,94.7704,48708.0
2018-06-04 11:30:00,115.24,115.4,115.2,115.32,85067.0,94.7211,94.8526,94.6882,94.7868,85067.0
2018-06-04 11:40:00,115.35,115.43,115.28,115.43,54435.0,94.8115,94.8773,94.754,94.8773,54435.0
2018-06-04 11:50:00,115.41,115.61,115.31,115.58,38536.0,94.8608,95.0252,94.7786,95.0006,38536.0
2018-06-04 12:00:00,115.57,115.82,115.53,115.75,50830.0,94.9923,95.1978,94.9595,95.1403,50830.0
2018-06-04 12:10:00,115.73,116.02,115.69,115.82,118857.0,95.1238,95.3622,95.091,95.1978,118857.0
2018-06-04 12:20:00,115.83,116.06,115.8,115.91,55712.0,95.206,95.3951,95.1814,95.2718,55712.0
2018-06-04 12:30:00,115.91,116.01,115.85,115.91,29683.0,95.2718,95.354,95.2225,95.2718,29683.0
2018-06-04 12:40:00,115.92,115.96,115.85,115.91,26078.0,95.28,95.3129,95.2225,95.2718,26078.0
2018-06-04 12:50:00,115.91,115.96,115.86,115.92,35130.0,95.2718,95.3129,95.2307,95.28,35130.0
2018-06-04 13:00:00,115.91,116.05,115.88,116.0,37212.0,95.2718,95.3869,95.2471,95.3458,37212.0
2018-06-04 13:10:00,116.0,116.17,115.98,116.01,55721.0,95.3458,95.4855,95.3293,95.354,55721.0
2018-06-04 13:20:00,116.01,116.09,116.01,116.05,31928.0,95.354,95.4197,95.354,95.3869,31928.0
2018-06-04 13:30:00,116.02,116.05,115.89,115.89,46903.0,95.3622,95.3869,95.2554,95.2554,46903.0
2018-06-04 13:40:00,115.88,116.04,115.85,115.98,51765.0,95.2471,95.3786,95.2225,95.3293,51765.0
2018-06-04 13:50:00,115.97,116.0,115.91,115.98,32532.0,95.3211,95.3458,95.2718,95.3293,32532.0
2018-06-04 14:00:00,115.98,116.1,115.88,116.07,37092.0,95.3293,95.428,95.2471,95.4033,37092.0
2018-06-04 14:10:00,116.06,116.13,116.0,116.1,62942.0,95.3951,95.4526,95.3458,95.428,62942.0
2018-06-04 14:20:00,116.12,116.21,116.08,116.1,68096.0,95.4444,95.5184,95.4115,95.428,68096.0
2018-06-04 14:30:00,116.11,116.13,116.03,116.11,58572.0,95.4362,95.4526,95.3704,95.4362,58572.0
2018-06-04 14:40:00,116.08,116.11,116.0,116.11,47152.0,95.4115,95.4362,95.3458,95.4362,47152.0
2018-06-04 14:50:00,116.09,116.38,116.05,116.32,67287.0,95.4197,95.6581,95.3869,95.6088,67287.0
2018-06-04 15:00:00,116.31,116.31,116.15,116.25,76137.0,95.6006,95.6006,95.4691,95.5513,76137.0
2018-06-04 15:10:00,116.23,116.35,116.21,116.29,58403.0,95.5348,95.6335,95.5184,95.5841,58403.0
2018-06-04 15:20:00,116.28,116.29,116.03,116.05,57966.0,95.5759,95.5841,95.3704,95.3869,57966.0
2018-06-04 15:30:00,116.05,116.12,115.95,116.01,106782.0,95.3869,95.4444,95.3047,95.354,106782.0
2018-06-04 15:40:00,116.0,116.02,115.75,115.78,142311.0,95.3458,95.3622,95.1403,95.1649,142311.0
2018-06-04 15:50:00,115.77,116.01,115.67,115.73,480578.0,95.1567,95.354,95.0745,95.1238,480578.0
2018-06-05 09:30:00,116.69,116.69,115.83,115.86,194331.0,95.9129,95.9129,95.206,95.2307,194331.0
2018-06-05 09:40:00,115.91,116.3,115.83,116.23,90735.0,95.2718,95.5924,95.206,95.5348,90735.0
2018-06-05 09:50:00,116.22,116.63,115.98,116.52,69098.0,95.5266,95.8636,95.3293,95.7732,69098.0
2018-06-05 10:00:00,116.54,116.68,116.44,116.5,56275.0,95.7896,95.9047,95.7074,95.7567,56275.0
2018-06-05 10:10:00,116.49,116.8,116.48,116.78,69236.0,95.7485,96.0033,95.7403,95.9869,69236.0
2018-06-05 10:20:00,116.78,116.94,116.61,116.93,78226.0,95.9869,96.1184,95.8472,96.1102,78226.0
2018-06-05 10:30:00,116.94,116.99,116.4,116.51,50928.0,96.1184,96.1595,95.6745,95.765,50928.0
2018-06-05 10:40:00,116.51,116.78,116.45,116.75,59120.0,95.765,95.9869,95.7156,95.9622,59120.0
2018-06-05 10:50:00,116.75,116.81,116.44,116.75,62975.0,95.9622,96.0115,95.7074,95.9622,62975.0
2018-06-05 11:00:00,116.78,116.94,116.59,116.59,67154.0,95.9869,96.1184,95.8307,95.8307,67154.0
2018-06-05 11:10:00,116.52,117.0,116.52,116.99,62417.0,95.7732,96.1677,95.7732,96.1595,62417.0
2018-06-05 11:20:00,117.0,117.25,116.99,117.22,120025.0,96.1677,96.3732,96.1595,96.3485,120025.0
2018-06-05 11:30:00,117.23,117.23,116.89,117.01,66626.0,96.3568,96.3568,96.0773,96.1759,66626.0
2018-06-05 11:40:00,117.0,117.15,116.85,117.12,65467.0,96.1677,96.291,96.0444,96.2664,65467.0
2018-06-05 11:50:00,117.09,117.19,116.99,117.09,34822.0,96.2417,96.3239,96.1595,96.2417,34822.0
2018-06-05 12:00:00,117.09,117.09,116.73,116.95,61450.0,96.2417,96.2417,95.9458,96.1266,61450.0
2018-06-05 12:10:00,116.94,117.13,116.89,116.9,49409.0,96.1184,96.2746,96.0773,96.0855,49409.0
2018-06-05 12:20:00,116.91,116.99,116.87,116.98,39825.0,96.0937,96.1595,96.0609,96.1513,39825.0
2018-06-05 12:30:00,116.99,117.17,116.89,117.17,36799.0,96.1595,96.3074,96.0773,96.3074,36799.0
2018-06-05 12:40:00,117.17,117.34,117.13,117.22,55501.0,96.3074,96.4472,96.2746,96.3485,55501.0
2018-06-05 12:50:00,117.2,117.22,117.06,117.17,43294.0,96.3321,96.3485,96.217,96.3074,43294.0
2018-06-05 13:00:00,117.16,117.27,117.12,117.21,35912.0,96.2992,96.3896,96.2664,96.3403,35912.0
2018-06-05 13:10:00,117.21,117.33,117.18,117.19,33752.0,96.3403,96.439,96.3157,96.3239,33752.0
2018-06-05 13:20:00,117.2,117.33,117.13,117.16,40519.0,96.3321,96.439,96.2746,96.2992,40519.0
2018-06-05 13:30:00,117.14,117.23,117.12,117.16,34905.0,96.2828,96.3568,96.2664,96.2992,34905.0
2018-06-05 13:40:00,117.15,117.38,117.14,117.3,47774.0,96.291,96.4801,96.2828,96.4143,47774.0
2018-06-05 13:50:00,117.28,117.4,117.24,117.33,45577.0,96.3979,96.4965,96.365,96.439,45577.0
2018-06-05 14:00:00,117.35,117.36,117.18,117.32,51305.0,96.4554,96.4636,96.3157,96.4307,51305.0
2018-06-05 14:10:00,117.33,117.46,117.3,117.45,47654.0,96.439,96.5458,96.4143,96.5376,47654.0
2018-06-05 14:20:00,117.46,117.51,117.3,117.43,55187.0,96.5458,96.5869,96.4143,96.5212,55187.0
2018-06-05 14:30:00,117.42,117.48,117.29,117.36,46766.0,96.5129,96.5623,96.4061,96.4636,46766.0
2018-06-05 14:40:00,117.37,117.52,117.37,117.5,57670.0,96.4718,96.5951,96.4718,96.5787,57670.0
2018-06-05 14:50:00,117.49,117.64,117.49,117.58,89669.0,96.5705,96.6938,96.5705,96.6444,89669.0
2018-06-05 15:00:00,117.59,117.74,117.56,117.72,85496.0,96.6527,96.776,96.628,96.7595,85496.0
2018-06-05 15:10:00,117.73,117.75,117.58,117.59,75790.0,96.7677,96.7842,96.6444,96.6527,75790.0
2018-06-05 15:20:00,117.6,117.62,117.41,117.48,70276.0,96.6609,96.6773,96.5047,96.5623,70276.0
2018-06-05 15:30:00,117.48,117.56,117.39,117.55,73051.0,96.5623,96.628,96.4883,96.6198,73051.0
2018-06-05 15:40:00,117.55,117.62,117.4,117.58,130549.0,96.6198,96.6773,96.4965,96.6444,130549.0
2018-06-05 15:50:00,117.57,117.93,117.51,117.66,565819.0,96.6362,96.9321,96.5869,96.7102,565819.0
2018-06-06 09:30:00,117.57,117.67,116.96,116.96,91506.0,96.6362,96.7184,96.1348,96.1348,91506.0
2018-06-06 09:40:00,117.04,117.39,117.04,117.25,50557.0,96.2006,96.4883,96.2006,96.3732,50557.0
2018-06-06 09:50:00,117.25,117.47,117.23,117.34,52338.0,96.3732,96.554,96.3568,96.4472,52338.0
2018-06-06 10:00:00,117.38,117.4,116.91,117.15,81725.0,96.4801,96.4965,96.0937,96.291,81725.0
2018-06-06 10:10:00,117.15,117.36,117.14,117.32,62764.0,96.291,96.4636,96.2828,96.4307,62764.0
2018-06-06 10:20:00,117.29,117.37,117.2,117.25,45319.0,96.4061,96.4718,96.3321,96.3732,45319.0
2018-06-06 10:30:00,117.25,117.33,117.17,117.23,28093.0,96.3732,96.439,96.3074,96.3568,28093.0
2018-06-06 10:40:00,117.23,117.29,117.01,117.07,43306.0,96.3568,96.4061,96.1759,96.2253,43306.0
2018-06-06 10:50:00,117.04,117.17,116.91,117.17,37296.0,96.2006,96.3074,96.0937,96.3074,37296.0
2018-06-06 11:00:00,117.15,117.39,117.15,117.35,27856.0,96.291,96.4883,96.291,96.4554,27856.0
2018-06-06 11:10:00,117.37,117.49,117.27,117.44,33059.0,96.4718,96.5705,96.3896,96.5294,33059.0
2018-06-06 11:20:00,117.46,117.68,117.45,117.68,36311.0,96.5458,96.7266,96.5376,96.7266,36311.0
2018-06-06 11:30:00,117.68,117.85,117.61,117.62,41175.0,96.7266,96.8664,96.6691,96.6773,41175.0
2018-06-06 11:40:00,117.63,117.72,117.51,117.63,53741.0,96.6855,96.7595,96.5869,96.6855,53741.0
2018-06-06 11:50:00,117.63,117.67,117.48,117.62,25644.0,96.6855,96.7184,96.5623,96.6773,25644.0
2018-06-06 12:00:00,117.62,117.65,117.34,117.39,33099.0,96.6773,96.702,96.4472,96.4883,33099.0
2018-06-06 12:10:00,117.39,117.52,117.34,117.52,28829.0,96.4883,96.5951,96.4472,96.5951,28829.0
2018-06-06 12:20:00,117.5,117.52,117.31,117.44,37364.0,96.5787,96.5951,96.4225,96.5294,37364.0
2018-06-06 12:30:00,117.45,117.55,117.37,117.39,109650.0,96.5376,96.6198,96.4718,96.4883,109650.0
2018-06-06 12:40:00,117.4,117.41,117.31,117.34,91648.0,96.4965,96.5047,96.4225,96.4472,91648.0
2018-06-06 12:50:00,117.34,117.34,117.17,117.27,42660.0,96.4472,96.4472,96.3074,96.3896,42660.0
2018-06-06 13:00:00,117.26,117.44,117.23,117.32,47254.0,96.3814,96.5294,96.3568,96.4307,47254.0
2018-06-06 13:10:00,117.33,117.43,117.27,117.27,136212.0,96.439,96.5212,96.3896,96.3896,136212.0
2018-06-06 13:20:00,117.25,117.32,117.09,117.29,41102.0,96.3732,96.4307,96.2417,96.4061,41102.0
2018-06-06 13:30:00,117.29,117.32,117.21,117.3,29037.0,96.4061,96.4307,96.3403,96.4143,29037.0
2018-06-06 13:40:00,117.32,117.33,117.24,117.27,43083.0,96.4307,96.439,96.365,96.3896,43083.0
2018-06-06 13:50:00,117.28,117.29,117.19,117.23,50447.0,96.3979,96.4061,96.3239,96.3568,50447.0
2018-06-06 14:00:00,117.24,117.36,117.24,117.34,29462.0,96.365,96.4636,96.365,96.4472,29462.0
2018-06-06 14:10:00,117.35,117.61,117.33,117.51,58349.0,96.4554,96.6691,96.439,96.5869,58349.0
2018-06-06 14:20:00,117.52,117.54,117.47,117.53,22451.0,96.5951,96.6116,96.554,96.6033,22451.0
2018-06-06 14:30:00,117.53,117.61,117.47,117.55,23398.0,96.6033,96.6691,96.554,96.6198,23398.0
2018-06-06 14:40:00,117.56,117.69,117.53,117.65,36106.0,96.628,96.7349,96.6033,96.702,36106.0
2018-06-06 14:50:00,117.65,117.75,117.64,117.72,31808.0,96.702,96.7842,96.6938,96.7595,31808.0
2018-06-06 15:00:00,117.71,117.72,117.62,117.67,40685.0,96.7513,96.7595,96.6773,96.7184,40685.0
2018-06-06 15:10:00,117.66,117.85,117.62,117.8,48896.0,96.7102,96.8664,96.6773,96.8253,48896.0
2018-06-06 15:20:00,117.8,117.9,117.8,117.86,52740.0,96.8253,96.9075,96.8253,96.8746,52740.0
2018-06-06 15:30:00,117.87,117.91,117.77,117.8,110637.0,96.8828,96.9157,96.8006,96.8253,110637.0
2018-06-06 15:40:00,117.8,117.84,117.75,117.81,119188.0,96.8253,96.8582,96.7842,96.8335,119188.0
2018-06-06 15:50:00,117.81,118.12,117.8,118.12,584895.0,96.8335,97.0883,96.8253,97.0883,584895.0
2018-06-07 09:30:00,118.35,118.48,118.05,118.26,143575.0,97.2773,97.3842,97.0308,97.2034,143575.0
2018-06-07 09:40:00,118.21,118.42,117.93,117.99,74917.0,97.1623,97.3349,96.9321,96.9814,74917.0
2018-06-07 09:50:00,117.98,118.14,117.83,117.99,57628.0,96.9732,97.1047,96.8499,96.9814,57628.0
2018-06-07 10:00:00,117.99,118.14,117.92,118.03,63179.0,96.9814,97.1047,96.9239,97.0143,63179.0
2018-06-07 10:10:00,117.99,118.05,117.78,117.81,77620.0,96.9814,97.0308,96.8088,96.8335,77620.0
2018-06-07 10:20:00,117.81,117.92,117.62,117.89,64246.0,96.8335,96.9239,96.6773,96.8992,64246.0
2018-06-07 10:30:00,117.88,117.92,117.59,117.91,43548.0,96.891,96.9239,96.6527,96.9157,43548.0
2018-06-07 10:40:00,117.91,118.23,117.76,118.2,118233.0,96.9157,97.1787,96.7924,97.1541,118233.0
2018-06-07 10:50:00,118.2,118.32,117.96,118.0,72532.0,97.1541,97.2527,96.9568,96.9897,72532.0
2018-06-07 11:00:00,118.01,118.05,117.63,117.74,46624.0,96.9979,97.0308,96.6855,96.776,46624.0
2018-06-07 11:10:00,117.72,117.95,117.69,117.92,35881.0,96.7595,96.9486,96.7349,96.9239,35881.0
2018-06-07 11:20:00,117.94,118.11,117.85,117.87,40131.0,96.9403,97.0801,96.8664,96.8828,40131.0
2018-06-07 11:30:00,117.85,117.94,117.54,117.7,26626.0,96.8664,96.9403,96.6116,96.7431,26626.0
2018-06-07 11:40:00,117.72,117.88,117.6,117.64,24168.0,96.7595,96.891,96.6609,96.6938,24168.0
2018-06-07 11:50:00,117.66,117.69,117.55,117.58,70458.0,96.7102,96.7349,96.6198,96.6444,70458.0
2018-06-07 12:00:00,117.59,117.66,117.32,117.34,33756.0,96.6527,96.7102,96.4307,96.4472,33756.0
2018-06-07 12:10:00,117.35,117.44,117.2,117.21,43673.0,96.4554,96.5294,96.3321,96.3403,43673.0
2018-06-07 12:20:00,117.21,117.38,117.21,117.26,46434.0,96.3403,96.4801,96.3403,96.3814,46434.0
2018-06-07 12:30:00,117.24,117.24,116.94,117.15,49176.0,96.365,96.365,96.1184,96.291,49176.0
2018-06-07 12:40:00,117.13,117.15,116.89,116.9,122325.0,96.2746,96.291,96.0773,96.0855,122325.0
2018-06-07 12:50:00,116.9,116.96,116.47,116.66,57293.0,96.0855,96.1348,95.7321,95.8883,57293.0
2018-06-07 13:00:00,116.67,116.83,116.62,116.65,36262.0,95.8965,96.028,95.8554,95.88,36262.0
2018-06-07 13:10:00,116.64,116.76,116.51,116.54,48358.0,95.8718,95.9704,95.765,95.7896,48358.0
2018-06-07 13:20:00,116.56,116.69,116.51,116.52,39184.0,95.8061,95.9129,95.765,95.7732,39184.0
2018-06-07 13:30:00,116.52,116.64,116.29,116.35,52276.0,95.7732,95.8718,95.5841,95.6335,52276.0
2018-06-07 13:40:00,116.34,116.38,116.14,116.3,138523.0,95.6252,95.6581,95.4608,95.5924,138523.0
2018-06-07 13:50:00,116.31,116.38,116.2,116.23,1820203.0,95.6006,95.6581,95.5102,95.5348,1820203.0
2018-06-07 14:00:00,116.24,116.32,116.14,116.25,60731.0,95.543,95.6088,95.4608,95.5513,60731.0
2018-06-07 14:10:00,116.23,116.51,116.2,116.43,58974.0,95.5348,95.765,95.5102,95.6992,58974.0
2018-06-07 14:20:00,116.43,116.44,116.2,116.29,71817.0,95.6992,95.7074,95.5102,95.5841,71817.0
2018-06-07 14:30:00,116.29,116.45,116.28,116.41,69139.0,95.5841,95.7156,95.5759,95.6828,69139.0
2018-06-07 14:40:00,116.39,116.7,116.34,116.7,70139.0,95.6663,95.9211,95.6252,95.9211,70139.0
2018-06-07 14:50:00,116.69,116.81,116.65,116.73,55085.0,95.9129,96.0115,95.88,95.9458,55085.0
2018-06-07 15:00:00,116.74,116.88,116.65,116.65,67810.0,95.954,96.0691,95.88,95.88,67810.0
2018-06-07 15:10:00,116.64,116.72,116.61,116.7,101781.0,95.8718,95.9376,95.8472,95.9211,101781.0
2018-06-07 15:20:00,116.69,116.77,116.6,116.71,74431.0,95.9129,95.9787,95.8389,95.9294,74431.0
2018-06-07 15:30:00,116.72,116.87,116.69,116.78,107589.0,95.9376,96.0609,95.9129,95.9869,107589.0
2018-06-07 15:40:00,116.78,116.93,116.67,116.73,138494.0,95.9869,96.1102,95.8965,95.9458,138494.0
2018-06-07 15:50:00,116.74,117.73,116.67,117.25,819159.0,95.954,96.7677,95.8965,96.3732,819159.0
2018-06-08 09:30:00,116.29,116.57,115.58,116.13,218406.0,95.5841,95.8143,95.0006,95.4526,218406.0
2018-06-08 09:40:00,116.15,116.5,116.0,116.3,100480.0,95.4691,95.7567,95.3458,95.5924,100480.0
2018-06-08 09:50:00,116.3,116.64,116.05,116.36,109871.0,95.5924,95.8718,95.3869,95.6417,109871.0
2018-06-08 10:00:00,116.34,116.57,116.33,116.48,49074.0,95.6252,95.8143,95.617,95.7403,49074.0
2018-06-08 10:10:00,116.51,116.67,116.26,116.39,178405.0,95.765,95.8965,95.5595,95.6663,178405.0
2018-06-08 10:20:00,116.39,116.51,116.05,116.05,203094.0,95.6663,95.765,95.3869,95.3869,203094.0
2018-06-08 10:30:00,116.04,116.05,115.8,115.91,70382.0,95.3786,95.3869,95.1814,95.2718,70382.0
2018-06-08 10:40:00,115.91,115.93,115.66,115.71,147189.0,95.2718,95.2882,95.0663,95.1074,147189.0
2018-06-08 10:50:00,115.73,115.91,115.67,115.89,81052.0,95.1238,95.2718,95.0745,95.2554,81052.0
2018-06-08 11:00:00,115.88,115.88,115.72,115.75,65961.0,95.2471,95.2471,95.1156,95.1403,65961.0
2018-06-08 11:10:00,115.76,115.84,115.73,115.8,61854.0,95.1485,95.2143,95.1238,95.1814,61854.0
2018-06-08 11:20:00,115.79,115.84,115.73,115.81,51020.0,95.1732,95.2143,95.1238,95.1896,51020.0
2018-06-08 11:30:00,115.79,115.8,115.42,115.6,67455.0,95.1732,95.1814,94.869,95.017,67455.0
2018-06-08 11:40:00,115.63,115.76,115.47,115.5,56836.0,95.0417,95.1485,94.9101,94.9348,56836.0
2018-06-08 11:50:00,115.51,115.66,115.37,115.51,66137.0,94.943,95.0663,94.8279,94.943,66137.0
2018-06-08 12:00:00,115.52,115.72,115.5,115.72,57366.0,94.9512,95.1156,94.9348,95.1156,57366.0
2018-06-08 12:10:00,115.74,115.94,115.74,115.86,41356.0,95.1321,95.2965,95.1321,95.2307,41356.0
2018-06-08 12:20:00,115.86,116.29,115.86,116.29,57345.0,95.2307,95.5841,95.2307,95.5841,57345.0
2018-06-08 12:30:00,116.29,116.36,116.13,116.16,33801.0,95.5841,95.6417,95.4526,95.4773,33801.0
2018-06-08 12:40:00,116.14,116.2,116.0,116.1,206851.0,95.4608,95.5102,95.3458,95.428,206851.0
2018-06-08 12:50:00,116.1,116.18,116.03,116.11,52678.0,95.428,95.4937,95.3704,95.4362,52678.0
2018-06-08 13:00:00,116.12,116.18,116.0,116.03,130897.0,95.4444,95.4937,95.3458,95.3704,130897.0
2018-06-08 13:10:00,116.01,116.11,116.0,116.05,47430.0,95.354,95.4362,95.3458,95.3869,47430.0
2018-06-08 13:20:00,116.04,116.12,115.97,115.97,29080.0,95.3786,95.4444,95.3211,95.3211,29080.0
2018-06-08 13:30:00,115.98,116.24,115.97,116.2,57034.0,95.3293,95.543,95.3211,95.5102,57034.0
2018-06-08 13:40:00,116.19,116.28,116.15,116.16,33363.0,95.5019,95.5759,95.4691,95.4773,33363.0
2018-06-08 13:50:00,116.16,116.16,115.92,116.0,60852.0,95.4773,95.4773,95.28,95.3458,60852.0
2018-06-08 14:00:00,116.02,116.07,115.9,115.96,40671.0,95.3622,95.4033,95.2636,95.3129,40671.0
2018-06-08 14:10:00,115.96,116.21,115.94,116.09,74664.0,95.3129,95.5184,95.2965,95.4197,74664.0
2018-06-08 14:20:00,116.09,116.1,115.86,115.92,55809.0,95.4197,95.428,95.2307,95.28,55809.0
2018-06-08 14:30:00,115.91,115.93,115.76,115.79,59931.0,95.2718,95.2882,95.1485,95.1732,59931.0
2018-06-08 14:40:00,115.79,115.88,115.77,115.85,71357.0,95.1732,95.2471,95.1567,95.2225,71357.0
2018-06-08 14:50:00,115.86,115.86,115.66,115.69,47079.0,95.2307,95.2307,95.0663,95.091,47079.0
2018-06-08 15:00:00,115.67,115.77,115.6,115.62,73075.0,95.0745,95.1567,95.017,95.0334,73075.0
2018-06-08 15:10:00,115.61,115.68,115.42,115.45,99478.0,95.0252,95.0827,94.869,94.8937,99478.0
2018-06-08 15:20:00,115.45,115.6,115.35,115.49,86992.0,94.8937,95.017,94.8115,94.9266,86992.0
2018-06-08 15:30:00,115.49,115.59,115.46,115.57,136524.0,94.9266,95.0088,94.9019,94.9923,136524.0
2018-06-08 15:40:00,115.56,115.74,115.54,115.62,98352.0,94.9841,95.1321,94.9677,95.0334,98352.0
2018-06-08 15:50:00,115.63,115.95,115.63,115.72,455857.0,95.0417,95.3047,95.0417,95.1156,455857.0
2018-06-11 09:30:00,115.0,115.4,114.48,115.07,264341.0,94.5238,94.8526,94.0964,94.5814,264341.0
2018-06-11 09:40:00,115.04,115.7,115.03,115.55,73178.0,94.5567,95.0992,94.5485,94.9759,73178.0
2018-06-11 09:50:00,115.57,115.68,115.38,115.57,97619.0,94.9923,95.0827,94.8362,94.9923,97619.0
2018-06-11 10:00:00,115.55,115.73,115.52,115.54,103689.0,94.9759,95.1238,94.9512,94.9677,103689.0
2018-06-11 10:10:00,115.54,115.71,115.24,115.29,77362.0,94.9677,95.1074,94.7211,94.7622,77362.0
2018-06-11 10:20:00,115.25,115.5,115.14,115.28,62483.0,94.7293,94.9348,94.6389,94.754,62483.0
2018-06-11 10:30:00,115.29,115.56,115.18,115.41,42346.0,94.7622,94.9841,94.6718,94.8608,42346.0
2018-06-11 10:40:00,115.37,115.51,115.28,115.34,97681.0,94.8279,94.943,94.754,94.8033,97681.0
2018-06-11 10:50:00,115.36,115.49,115.3,115.45,53969.0,94.8197,94.9266,94.7704,94.8937,53969.0
2018-06-11 11:00:00,115.45,115.47,115.24,115.36,40031.0,94.8937,94.9101,94.7211,94.8197,40031.0
2018-06-11 11:10:00,115.36,115.37,115.16,115.16,31769.0,94.8197,94.8279,94.6553,94.6553,31769.0
2018-06-11 11:20:00,115.15,115.16,115.02,115.04,32701.0,94.6471,94.6553,94.5403,94.5567,32701.0
2018-06-11 11:30:00,115.03,115.13,114.99,115.01,38621.0,94.5485,94.6307,94.5156,94.532,38621.0
2018-06-11 11:40:00,115.04,115.3,115.04,115.26,39981.0,94.5567,94.7704,94.5567,94.7375,39981.0
2018-06-11 11:50:00,115.26,115.53,115.22,115.51,41612.0,94.7375,94.9595,94.7047,94.943,41612.0
2018-06-11 12:00:00,115.52,115.77,115.48,115.75,44823.0,94.9512,95.1567,94.9184,95.1403,44823.0
2018-06-11 12:10:00,115.76,115.83,115.67,115.78,27339.0,95.1485,95.206,95.0745,95.1649,27339.0
2018-06-11 12:20:00,115.8,115.82,115.68,115.71,33041.0,95.1814,95.1978,95.0827,95.1074,33041.0
2018-06-11 12:30:00,115.71,115.76,115.59,115.59,21355.0,95.1074,95.1485,95.0088,95.0088,21355.0
2018-06-11 12:40:00,115.61,115.64,115.51,115.51,23299.0,95.0252,95.0499,94.943,94.943,23299.0
2018-06-11 12:50:00,115.51,115.64,115.49,115.55,17798.0,94.943,95.0499,94.9266,94.9759,17798.0
2018-06-11 13:00:00,115.55,115.59,115.33,115.43,21338.0,94.9759,95.0088,94.7951,94.8773,21338.0
2018-06-11 13:10:00,115.43,115.48,115.4,115.41,19317.0,94.8773,94.9184,94.8526,94.8608,19317.0
2018-06-11 13:20:00,115.42,115.43,115.36,115.41,13093.0,94.869,94.8773,94.8197,94.8608,13093.0
2018-06-11 13:30:00,115.4,115.44,115.37,115.43,18366.0,94.8526,94.8855,94.8279,94.8773,18366.0
2018-06-11 13:40:00,115.42,115.47,115.33,115.39,18950.0,94.869,94.9101,94.7951,94.8444,18950.0
2018-06-11 13:50:00,115.39,115.44,115.31,115.4,17532.0,94.8444,94.8855,94.7786,94.8526,17532.0
2018-06-11 14:00:00,115.41,115.45,115.34,115.41,24542.0,94.8608,94.8937,94.8033,94.8608,24542.0
2018-06-11 14:10:00,115.41,115.52,115.37,115.52,27539.0,94.8608,94.9512,94.8279,94.9512,27539.0
2018-06-11 14:20:00,115.51,115.64,115.5,115.58,19636.0,94.943,95.0499,94.9348,95.0006,19636.0
2018-06-11 14:30:00,115.57,115.62,115.51,115.52,23592.0,94.9923,95.0334,94.943,94.9512,23592.0
2018-06-11 14:40:00,115.53,115.72,115.52,115.72,49464.0,94.9595,95.1156,94.9512,95.1156,49464.0
2018-06-11 14:50:00,115.72,115.81,115.61,115.63,38599.0,95.1156,95.1896,95.0252,95.0417,38599.0
2018-06-11 15:00:00,115.64,115.73,115.62,115.69,27808.0,95.0499,95.1238,95.0334,95.091,27808.0
2018-06-11 15:10:00,115.67,115.74,115.56,115.56,28693.0,95.0745,95.1321,94.9841,94.9841,28693.0
2018-06-11 15:20:00,115.57,115.65,115.56,115.6,30930.0,94.9923,95.0581,94.9841,95.017,30930.0
2018-06-11 15:30:00,115.61,115.75,115.61,115.64,48218.0,95.0252,95.1403,95.0252,95.0499,48218.0
2018-06-11 15:40:00,115.64,115.69,115.47,115.67,66231.0,95.0499,95.091,94.9101,95.0745,66231.0
2018-06-11 15:50:00,115.66,115.66,115.19,115.28,377429.0,95.0663,95.0663,94.68,94.754,377429.0
2018-06-12 09:30:00,115.49,115.69,114.95,115.08,98345.0,94.9266,95.091,94.4827,94.5896,98345.0
2018-06-12 09:40:00,115.12,115.28,114.84,114.88,41324.0,94.6225,94.754,94.3923,94.4252,41324.0
2018-06-12 09:50:00,114.87,114.95,114.65,114.68,48160.0,94.417,94.4827,94.2361,94.2608,48160.0
2018-06-12 10:00:00,114.69,114.97,114.65,114.89,27372.0,94.269,94.4992,94.2361,94.4334,27372.0
2018-06-12 10:10:00,114.88,115.04,114.8,114.95,25054.0,94.4252,94.5567,94.3594,94.4827,25054.0
2018-06-12 10:20:00,114.88,114.94,114.64,114.67,34940.0,94.4252,94.4745,94.2279,94.2526,34940.0
2018-06-12 10:30:00,114.66,114.76,114.59,114.63,31276.0,94.2444,94.3266,94.1868,94.2197,31276.0
2018-06-12 10:40:00,114.62,114.83,114.58,114.74,45433.0,94.2115,94.3841,94.1786,94.3101,45433.0
2018-06-12 10:50:00,114.74,114.93,114.68,114.91,36552.0,94.3101,94.4663,94.2608,94.4498,36552.0
2018-06-12 11:00:00,114.88,115.02,114.81,114.99,62381.0,94.4252,94.5403,94.3677,94.5156,62381.0
2018-06-12 11:10:00,115.0,115.13,114.94,115.1,27641.0,94.5238,94.6307,94.4745,94.606,27641.0
2018-06-12 11:20:00,115.09,115.29,115.07,115.18,30881.0,94.5978,94.7622,94.5814,94.6718,30881.0
2018-06-12 11:30:00,115.18,115.27,115.15,115.27,18554.0,94.6718,94.7457,94.6471,94.7457,18554.0
2018-06-12 11:40:00,115.27,115.51,115.26,115.48,22152.0,94.7457,94.943,94.7375,94.9184,22152.0
2018-06-12 11:50:00,115.49,115.64,115.46,115.5,32059.0,94.9266,95.0499,94.9019,94.9348,32059.0
2018-06-12 12:00:00,115.53,115.56,115.44,115.51,15161.0,94.9595,94.9841,94.8855,94.943,15161.0
2018-06-12 12:10:00,115.51,115.54,115.33,115.36,19903.0,94.943,94.9677,94.7951,94.8197,19903.0
2018-06-12 12:20:00,115.34,115.42,115.34,115.38,18678.0,94.8033,94.869,94.8033,94.8362,18678.0
2018-06-12 12:30:00,115.37,115.43,115.3,115.36,18818.0,94.8279,94.8773,94.7704,94.8197,18818.0
2018-06-12 12:40:00,115.35,115.47,115.32,115.41,16629.0,94.8115,94.9101,94.7868,94.8608,16629.0
2018-06-12 12:50:00,115.41,115.55,115.39,115.48,30560.0,94.8608,94.9759,94.8444,94.9184,30560.0
2018-06-12 13:00:00,115.46,115.59,115.42,115.42,13847.0,94.9019,95.0088,94.869,94.869,13847.0
2018-06-12 13:10:00,115.44,115.48,115.34,115.4,22033.0,94.8855,94.9184,94.8033,94.8526,22033.0
2018-06-12 13:20:00,115.41,115.48,115.36,115.41,18229.0,94.8608,94.9184,94.8197,94.8608,18229.0
2018-06-12 13:30:00,115.42,115.55,115.4,115.5,17716.0,94.869,94.9759,94.8526,94.9348,17716.0
2018-06-12 13:40:00,115.5,115.62,115.41,115.6,15562.0,94.9348,95.0334,94.8608,95.017,15562.0
2018-06-12 13:50:00,115.58,115.77,115.55,115.72,21224.0,95.0006,95.1567,94.9759,95.1156,21224.0
2018-06-12 14:00:00,115.72,115.74,115.49,115.51,32126.0,95.1156,95.1321,94.9266,94.943,32126.0
2018-06-12 14:10:00,115.49,115.51,115.34,115.35,28350.0,94.9266,94.943,94.8033,94.8115,28350.0
2018-06-12 14:20:00,115.34,115.37,115.01,115.06,69250.0,94.8033,94.8279,94.532,94.5731,69250.0
2018-06-12 14:30:00,115.05,115.05,114.94,115.02,34597.0,94.5649,94.5649,94.4745,94.5403,34597.0
2018-06-12 14:40:00,115.01,115.01,114.87,114.93,32771.0,94.532,94.532,94.417,94.4663,32771.0
2018-06-12 14:50:00,114.96,114.97,114.77,114.79,26580.0,94.4909,94.4992,94.3348,94.3512,26580.0
2018-06-12 15:00:00,114.8,115.0,114.77,114.96,25742.0,94.3594,94.5238,94.3348,94.4909,25742.0
2018-06-12 15:10:00,114.95,115.04,114.87,115.01,33020.0,94.4827,94.5567,94.417,94.532,33020.0
2018-06-12 15:20:00,115.02,115.18,115.01,115.18,25538.0,94.5403,94.6718,94.532,94.6718,25538.0
2018-06-12 15:30:00,115.17,115.18,115.03,115.11,46938.0,94.6636,94.6718,94.5485,94.6142,46938.0
2018-06-12 15:40:00,115.11,115.16,115.04,115.09,63540.0,94.6142,94.6553,94.5567,94.5978,63540.0
2018-06-12 15:50:00,115.1,115.49,115.1,115.42,230481.0,94.606,94.9266,94.606,94.869,230481.0
2018-06-13 09:30:00,115.5,115.6,115.18,115.38,76034.0,94.9348,95.017,94.6718,94.8362,76034.0
2018-06-13 09:40:00,115.37,115.46,115.17,115.28,68092.0,94.8279,94.9019,94.6636,94.754,68092.0
2018-06-13 09:50:00,115.29,115.29,114.73,114.82,101979.0,94.7622,94.7622,94.3019,94.3759,101979.0
2018-06-13 10:00:00,114.84,115.17,114.84,115.09,101668.0,94.3923,94.6636,94.3923,94.5978,101668.0
2018-06-13 10:10:00,115.11,115.28,115.09,115.2,52023.0,94.6142,94.754,94.5978,94.6882,52023.0
2018-06-13 10:20:00,115.2,115.27,115.19,115.27,70427.0,94.6882,94.7457,94.68,94.7457,70427.0
2018-06-13 10:30:00,115.27,115.52,115.19,115.2,69075.0,94.7457,94.9512,94.68,94.6882,69075.0
2018-06-13 10:40:00,115.2,115.38,115.19,115.36,97214.0,94.6882,94.8362,94.68,94.8197,97214.0
2018-06-13 10:50:00,115.35,115.39,115.05,115.05,43616.0,94.8115,94.8444,94.5649,94.5649,43616.0
2018-06-13 11:00:00,115.06,115.42,115.06,115.38,54004.0,94.5731,94.869,94.5731,94.8362,54004.0
2018-06-13 11:10:00,115.38,115.43,115.22,115.34,36378.0,94.8362,94.8773,94.7047,94.8033,36378.0
2018-06-13 11:20:00,115.34,115.43,115.27,115.36,29772.0,94.8033,94.8773,94.7457,94.8197,29772.0
2018-06-13 11:30:00,115.37,115.46,115.35,115.41,29013.0,94.8279,94.9019,94.8115,94.8608,29013.0
2018-06-13 11:40:00,115.41,115.55,115.39,115.49,34125.0,94.8608,94.9759,94.8444,94.9266,34125.0
2018-06-13 11:50:00,115.48,115.61,115.44,115.54,69289.0,94.9184,95.0252,94.8855,94.9677,69289.0
2018-06-13 12:00:00,115.55,115.55,115.18,115.32,37505.0,94.9759,94.9759,94.6718,94.7868,37505.0
2018-06-13 12:10:00,115.31,115.31,115.07,115.13,48849.0,94.7786,94.7786,94.5814,94.6307,48849.0
2018-06-13 12:20:00,115.13,115.18,115.03,115.05,71781.0,94.6307,94.6718,94.5485,94.5649,71781.0
2018-06-13 12:30:00,115.06,115.08,114.97,115.0,51839.0,94.5731,94.5896,94.4992,94.5238,51839.0
2018-06-13 12:40:00,114.99,115.01,114.91,114.94,48462.0,94.5156,94.532,94.4498,94.4745,48462.0
2018-06-13 12:50:00,114.95,114.98,114.91,114.91,45958.0,94.4827,94.5074,94.4498,94.4498,45958.0
2018-06-13 13:00:00,114.91,114.91,114.79,114.84,46733.0,94.4498,94.4498,94.3512,94.3923,46733.0
2018-06-13 13:10:00,114.83,114.91,114.76,114.9,26420.0,94.3841,94.4498,94.3266,94.4416,26420.0
2018-06-13 13:20:00,114.88,114.89,114.8,114.84,27534.0,94.4252,94.4334,94.3594,94.3923,27534.0
2018-06-13 13:30:00,114.82,115.0,114.78,114.99,35264.0,94.3759,94.5238,94.343,94.5156,35264.0
2018-06-13 13:40:00,114.99,115.04,114.95,114.96,31096.0,94.5156,94.5567,94.4827,94.4909,31096.0
2018-06-13 13:50:00,114.96,115.02,114.9,114.92,40045.0,94.4909,94.5403,94.4416,94.4581,40045.0
2018-06-13 14:00:00,114.89,114.97,114.33,114.35,79253.0,94.4334,94.4992,93.9731,93.9896,79253.0
2018-06-13 14:10:00,114.36,114.69,114.35,114.58,53452.0,93.9978,94.269,93.9896,94.1786,53452.0
2018-06-13 14:20:00,114.57,114.6,114.03,114.25,73175.0,94.1704,94.195,93.7265,93.9074,73175.0
2018-06-13 14:30:00,114.23,114.25,113.95,114.19,66989.0,93.8909,93.9074,93.6608,93.858,66989.0
2018-06-13 14:40:00,114.19,114.3,114.01,114.1,74853.0,93.858,93.9485,93.7101,93.7841,74853.0
2018-06-13 14:50:00,114.1,114.53,114.09,114.53,48841.0,93.7841,94.1375,93.7759,94.1375,48841.0
2018-06-13 15:00:00,114.54,114.9,114.53,114.75,62584.0,94.1457,94.4416,94.1375,94.3183,62584.0
2018-06-13 15:10:00,114.74,114.75,114.61,114.65,69116.0,94.3101,94.3183,94.2033,94.2361,69116.0
2018-06-13 15:20:00,114.65,114.72,114.28,114.44,85110.0,94.2361,94.2937,93.932,94.0635,85110.0
2018-06-13 15:30:00,114.44,114.54,114.29,114.37,111973.0,94.0635,94.1457,93.9402,94.006,111973.0
2018-06-13 15:40:00,114.35,114.46,114.22,114.34,187393.0,93.9896,94.08,93.8827,93.9813,187393.0
2018-06-13 15:50:00,114.32,114.32,113.79,114.0,605648.0,93.9649,93.9649,93.5293,93.7019,605648.0
2018-06-14 09:30:00,114.86,115.5,114.52,115.45,105884.0,94.4088,94.9348,94.1293,94.8937,105884.0
2018-06-14 09:40:00,115.47,115.54,114.79,114.91,61921.0,94.9101,94.9677,94.3512,94.4498,61921.0
2018-06-14 09:50:00,114.9,115.05,114.46,114.7,86747.0,94.4416,94.5649,94.08,94.2772,86747.0
2018-06-14 10:00:00,114.72,115.23,114.72,115.11,46706.0,94.2937,94.7129,94.2937,94.6142,46706.0
2018-06-14 10:10:00,115.12,115.16,114.92,115.15,36505.0,94.6225,94.6553,94.4581,94.6471,36505.0
2018-06-14 10:20:00,115.14,115.36,115.12,115.19,32601.0,94.6389,94.8197,94.6225,94.68,32601.0
2018-06-14 10:30:00,115.22,115.25,114.84,115.0,35971.0,94.7047,94.7293,94.3923,94.5238,35971.0
2018-06-14 10:40:00,114.98,115.1,114.83,115.01,37636.0,94.5074,94.606,94.3841,94.532,37636.0
2018-06-14 10:50:00,115.0,115.1,114.87,114.89,46422.0,94.5238,94.606,94.417,94.4334,46422.0
2018-06-14 11:00:00,114.9,114.98,114.69,114.92,49489.0,94.4416,94.5074,94.269,94.4581,49489.0
2018-06-14 11:10:00,114.91,115.04,114.91,114.94,45069.0,94.4498,94.5567,94.4498,94.4745,45069.0
2018-06-14 11:20:00,114.95,115.08,114.92,114.99,29384.0,94.4827,94.5896,94.4581,94.5156,29384.0
2018-06-14 11:30:00,115.0,115.22,115.0,115.19,23905.0,94.5238,94.7047,94.5238,94.68,23905.0
2018-06-14 11:40:00,115.18,115.26,115.01,115.03,23547.0,94.6718,94.7375,94.532,94.5485,23547.0
2018-06-14 11:50:00,115.03,115.17,115.03,115.06,25810.0,94.5485,94.6636,94.5485,94.5731,25810.0
2018-06-14 12:00:00,115.05,115.09,114.98,115.02,24415.0,94.5649,94.5978,94.5074,94.5403,24415.0
2018-06-14 12:10:00,115.02,115.06,114.94,114.95,16839.0,94.5403,94.5731,94.4745,94.4827,16839.0
2018-06-14 12:20:00,114.96,114.98,114.89,114.95,28046.0,94.4909,94.5074,94.4334,94.4827,28046.0
2018-06-14 12:30:00,114.96,114.96,114.79,114.81,58257.0,94.4909,94.4909,94.3512,94.3677,58257.0
2018-06-14 12:40:00,114.81,114.82,114.63,114.64,26406.0,94.3677,94.3759,94.2197,94.2279,26406.0
2018-06-14 12:50:00,114.65,114.78,114.6,114.61,24404.0,94.2361,94.343,94.195,94.2033,24404.0
2018-06-14 13:00:00,114.6,114.63,114.47,114.51,21536.0,94.195,94.2197,94.0882,94.1211,21536.0
2018-06-14 13:10:00,114.51,114.63,114.46,114.62,32511.0,94.1211,94.2197,94.08,94.2115,32511.0
2018-06-14 13:20:00,114.63,114.74,114.59,114.71,26961.0,94.2197,94.3101,94.1868,94.2855,26961.0
2018-06-14 13:30:00,114.67,114.95,114.67,114.82,23292.0,94.2526,94.4827,94.2526,94.3759,23292.0
2018-06-14 13:40:00,114.81,114.84,114.71,114.71,10330.0,94.3677,94.3923,94.2855,94.2855,10330.0
2018-06-14 13:50:00,114.72,114.86,114.72,114.83,14505.0,94.2937,94.4088,94.2937,94.3841,14505.0
2018-06-14 14:00:00,114.84,114.89,114.74,114.75,29373.0,94.3923,94.4334,94.3101,94.3183,29373.0
2018-06-14 14:10:00,114.76,114.82,114.68,114.69,26177.0,94.3266,94.3759,94.2608,94.269,26177.0
2018-06-14 14:20:00,114.68,114.68,114.54,114.55,22112.0,94.2608,94.2608,94.1457,94.1539,22112.0
2018-06-14 14:30:00,114.55,114.62,114.53,114.55,28948.0,94.1539,94.2115,94.1375,94.1539,28948.0
2018-06-14 14:40:00,114.55,114.56,114.33,114.34,37564.0,94.1539,94.1622,93.9731,93.9813,37564.0
2018-06-14 14:50:00,114.33,114.34,114.04,114.07,38189.0,93.9731,93.9813,93.7348,93.7594,38189.0
2018-06-14 15:00:00,114.1,114.26,113.97,114.25,50539.0,93.7841,93.9156,93.6772,93.9074,50539.0
2018-06-14 15:10:00,114.25,114.42,114.25,114.4,35841.0,93.9074,94.0471,93.9074,94.0307,35841.0
2018-06-14 15:20:00,114.4,114.57,114.38,114.49,39530.0,94.0307,94.1704,94.0142,94.1046,39530.0
2018-06-14 15:30:00,114.5,114.54,114.43,114.46,61317.0,94.1129,94.1457,94.0553,94.08,61317.0
2018-06-14 15:40:00,114.46,114.72,114.46,114.72,75539.0,94.08,94.2937,94.08,94.2937,75539.0
2018-06-14 15:50:00,114.71,114.8,114.46,114.73,305634.0,94.2855,94.3594,94.08,94.3019,305634.0
2018-06-15 09:30:00,114.87,114.9,113.97,114.23,1385308.0,94.417,94.4416,93.6772,93.8909,1385308.0
2018-06-15 09:40:00,114.23,114.29,113.87,114.29,119423.0,93.8909,93.9402,93.595,93.9402,119423.0
2018-06-15 09:50:00,114.28,114.46,114.04,114.38,167641.0,93.932,94.08,93.7348,94.0142,167641.0
2018-06-15 10:00:00,114.38,114.75,114.29,114.61,60011.0,94.0142,94.3183,93.9402,94.2033,60011.0
2018-06-15 10:10:00,114.6,114.88,114.52,114.83,58619.0,94.195,94.4252,94.1293,94.3841,58619.0
2018-06-15 10:20:00,114.84,114.85,114.45,114.63,53816.0,94.3923,94.4005,94.0718,94.2197,53816.0
2018-06-15 10:30:00,114.62,114.62,114.08,114.13,128488.0,94.2115,94.2115,93.7676,93.8087,128488.0
2018-06-15 10:40:00,114.13,114.9,114.13,114.9,49786.0,93.8087,94.4416,93.8087,94.4416,49786.0
2018-06-15 10:50:00,114.9,114.92,114.62,114.64,84608.0,94.4416,94.4581,94.2115,94.2279,84608.0
2018-06-15 11:00:00,114.65,114.78,114.52,114.73,45648.0,94.2361,94.343,94.1293,94.3019,45648.0
2018-06-15 11:10:00,114.73,114.86,114.71,114.76,28425.0,94.3019,94.4088,94.2855,94.3266,28425.0
2018-06-15 11:20:00,114.76,114.84,114.66,114.68,23776.0,94.3266,94.3923,94.2444,94.2608,23776.0
2018-06-15 11:30:00,114.73,114.76,114.48,114.55,29198.0,94.3019,94.3266,94.0964,94.1539,29198.0
2018-06-15 11:40:00,114.55,114.73,114.5,114.53,29469.0,94.1539,94.3019,94.1129,94.1375,29469.0
2018-06-15 11:50:00,114.53,114.82,114.49,114.82,21410.0,94.1375,94.3759,94.1046,94.3759,21410.0
2018-06-15 12:00:00,114.82,114.86,114.74,114.85,40272.0,94.3759,94.4088,94.3101,94.4005,40272.0
2018-06-15 12:10:00,114.85,115.2,114.84,115.2,62160.0,94.4005,94.6882,94.3923,94.6882,62160.0
2018-06-15 12:20:00,115.19,115.43,115.13,115.43,156052.0,94.68,94.8773,94.6307,94.8773,156052.0
2018-06-15 12:30:00,115.43,115.53,115.28,115.32,76789.0,94.8773,94.9595,94.754,94.7868,76789.0
2018-06-15 12:40:00,115.31,115.4,115.13,115.3,53533.0,94.7786,94.8526,94.6307,94.7704,53533.0
2018-06-15 12:50:00,115.31,115.39,115.19,115.37,46731.0,94.7786,94.8444,94.68,94.8279,46731.0
2018-06-15 13:00:00,115.38,115.54,115.24,115.48,86464.0,94.8362,94.9677,94.7211,94.9184,86464.0
2018-06-15 13:10:00,115.48,115.51,115.43,115.48,48720.0,94.9184,94.943,94.8773,94.9184,48720.0
2018-06-15 13:20:00,115.49,115.51,115.34,115.43,47824.0,94.9266,94.943,94.8033,94.8773,47824.0
2018-06-15 13:30:00,115.43,115.43,115.3,115.34,65022.0,94.8773,94.8773,94.7704,94.8033,65022.0
2018-06-15 13:40:00,115.34,115.41,115.27,115.28,43827.0,94.8033,94.8608,94.7457,94.754,43827.0
2018-06-15 13:50:00,115.27,115.29,115.15,115.27,40797.0,94.7457,94.7622,94.6471,94.7457,40797.0
2018-06-15 14:00:00,115.27,115.3,115.13,115.22,40981.0,94.7457,94.7704,94.6307,94.7047,40981.0
2018-06-15 14:10:00,115.22,115.23,115.09,115.15,41371.0,94.7047,94.7129,94.5978,94.6471,41371.0
2018-06-15 14:20:00,115.16,115.24,115.11,115.19,93035.0,94.6553,94.7211,94.6142,94.68,93035.0
2018-06-15 14:30:00,115.2,115.23,115.11,115.19,35871.0,94.6882,94.7129,94.6142,94.68,35871.0
2018-06-15 14:40:00,115.2,115.29,115.18,115.18,97624.0,94.6882,94.7622,94.6718,94.6718,97624.0
2018-06-15 14:50:00,115.19,115.59,115.18,115.52,68412.0,94.68,95.0088,94.6718,94.9512,68412.0
2018-06-15 15:00:00,115.53,115.53,115.46,115.47,72059.0,94.9595,94.9595,94.9019,94.9101,72059.0
2018-06-15 15:10:00,115.47,115.48,115.35,115.39,87088.0,94.9101,94.9184,94.8115,94.8444,87088.0
2018-06-15 15:20:00,115.38,115.54,115.37,115.51,78242.0,94.8362,94.9677,94.8279,94.943,78242.0
2018-06-15 15:30:00,115.52,115.56,115.42,115.55,74052.0,94.9512,94.9841,94.869,94.9759,74052.0
2018-06-15 15:40:00,115.55,115.61,115.39,115.6,118413.0,94.9759,95.0252,94.8444,95.017,118413.0
2018-06-15 15:50:00,115.61,116.02,115.6,115.87,644561.0,95.0252,95.3622,95.017,95.2389,644561.0
2018-06-18 09:30:00,114.69,114.93,113.72,113.82,125363.0,94.269,94.4663,93.4717,93.5539,125363.0
2018-06-18 09:40:00,113.83,113.85,113.38,113.63,83749.0,93.5621,93.5786,93.1923,93.3978,83749.0
2018-06-18 09:50:00,113.65,113.68,113.35,113.39,66424.0,93.4142,93.4389,93.1676,93.2005,66424.0
2018-06-18 10:00:00,113.35,113.51,113.08,113.36,69135.0,93.1676,93.2991,92.9457,93.1758,69135.0
2018-06-18 10:10:00,113.31,113.47,113.11,113.26,52441.0,93.1347,93.2662,92.9703,93.0936,52441.0
2018-06-18 10:20:00,113.24,113.3,113.03,113.03,76386.0,93.0772,93.1265,92.9046,92.9046,76386.0
2018-06-18 10:30:00,113.04,113.48,113.04,113.47,61995.0,92.9128,93.2745,92.9128,93.2662,61995.0
2018-06-18 10:40:00,113.48,113.85,113.46,113.79,31823.0,93.2745,93.5786,93.258,93.5293,31823.0
2018-06-18 10:50:00,113.83,113.97,113.81,113.88,31420.0,93.5621,93.6772,93.5457,93.6032,31420.0
2018-06-18 11:00:00,113.89,114.16,113.89,114.14,36558.0,93.6115,93.8334,93.6115,93.817,36558.0
2018-06-18 11:10:00,114.17,114.26,114.0,114.0,22245.0,93.8416,93.9156,93.7019,93.7019,22245.0
2018-06-18 11:20:00,113.99,114.11,113.92,114.11,33441.0,93.6937,93.7923,93.6361,93.7923,33441.0
2018-06-18 11:30:00,114.12,114.24,114.03,114.19,23769.0,93.8005,93.8991,93.7265,93.858,23769.0
2018-06-18 11:40:00,114.17,114.36,114.11,114.36,31092.0,93.8416,93.9978,93.7923,93.9978,31092.0
2018-06-18 11:50:00,114.36,114.41,114.14,114.19,30199.0,93.9978,94.0389,93.817,93.858,30199.0
2018-06-18 12:00:00,114.18,114.28,114.16,114.19,17875.0,93.8498,93.932,93.8334,93.858,17875.0
2018-06-18 12:10:00,114.19,114.37,114.16,114.27,15773.0,93.858,94.006,93.8334,93.9238,15773.0
2018-06-18 12:20:00,114.27,114.27,114.14,114.16,16034.0,93.9238,93.9238,93.817,93.8334,16034.0
2018-06-18 12:30:00,114.15,114.24,114.12,114.15,16017.0,93.8252,93.8991,93.8005,93.8252,16017.0
2018-06-18 12:40:00,114.16,114.26,114.13,114.22,16066.0,93.8334,93.9156,93.8087,93.8827,16066.0
2018-06-18 12:50:00,114.21,114.25,114.15,114.25,19216.0,93.8745,93.9074,93.8252,93.9074,19216.0
2018-06-18 13:00:00,114.25,114.37,114.24,114.29,17111.0,93.9074,94.006,93.8991,93.9402,17111.0
2018-06-18 13:10:00,114.29,114.37,114.26,114.27,49449.0,93.9402,94.006,93.9156,93.9238,49449.0
2018-06-18 13:20:00,114.27,114.36,114.21,114.22,25550.0,93.9238,93.9978,93.8745,93.8827,25550.0
2018-06-18 13:30:00,114.24,114.44,114.23,114.36,17309.0,93.8991,94.0635,93.8909,93.9978,17309.0
2018-06-18 13:40:00,114.37,114.41,114.23,114.29,17511.0,94.006,94.0389,93.8909,93.9402,17511.0
2018-06-18 13:50:00,114.3,114.33,114.23,114.3,15656.0,93.9485,93.9731,93.8909,93.9485,15656.0
2018-06-18 14:00:00,114.29,114.33,114.15,114.28,41186.0,93.9402,93.9731,93.8252,93.932,41186.0
2018-06-18 14:10:00,114.29,114.39,114.27,114.39,31731.0,93.9402,94.0224,93.9238,94.0224,31731.0
2018-06-18 14:20:00,114.39,114.48,114.3,114.41,26839.0,94.0224,94.0964,93.9485,94.0389,26839.0
2018-06-18 14:30:00,114.4,114.43,114.33,114.34,20568.0,94.0307,94.0553,93.9731,93.9813,20568.0
2018-06-18 14:40:00,114.37,114.47,114.33,114.34,31688.0,94.006,94.0882,93.9731,93.9813,31688.0
2018-06-18 14:50:00,114.34,114.37,114.24,114.33,25786.0,93.9813,94.006,93.8991,93.9731,25786.0
2018-06-18 15:00:00,114.34,114.41,114.25,114.41,23398.0,93.9813,94.0389,93.9074,94.0389,23398.0
2018-06-18 15:10:00,114.41,114.44,114.34,114.43,32642.0,94.0389,94.0635,93.9813,94.0553,32642.0
2018-06-18 15:20:00,114.45,114.5,114.39,114.39,40468.0,94.0718,94.1129,94.0224,94.0224,40468.0
2018-06-18 15:30:00,114.4,114.45,114.29,114.29,56577.0,94.0307,94.0718,93.9402,93.9402,56577.0
2018-06-18 15:40:00,114.3,114.5,114.19,114.48,106143.0,93.9485,94.1129,93.858,94.0964,106143.0
2018-06-18 15:50:00,114.48,114.5,114.29,114.41,210524.0,94.0964,94.1129,93.9402,94.0389,210524.0
2018-06-19 09:30:00,112.75,113.11,112.2,112.84,154500.0,92.6744,92.9703,92.2224,92.7484,154500.0
2018-06-19 09:40:00,112.84,113.08,112.41,112.83,184752.0,92.7484,92.9457,92.395,92.7402,184752.0
2018-06-19 09:50:00,112.84,112.85,112.54,112.71,23795.0,92.7484,92.7566,92.5018,92.6416,23795.0
2018-06-19 10:00:00,112.68,112.81,112.55,112.62,69576.0,92.6169,92.7238,92.5101,92.5676,69576.0
2018-06-19 10:10:00,112.62,113.18,112.56,113.08,127355.0,92.5676,93.0279,92.5183,92.9457,127355.0
2018-06-19 10:20:00,113.07,113.1,112.55,112.58,69935.0,92.9375,92.9621,92.5101,92.5347,69935.0
2018-06-19 10:30:00,112.57,112.77,112.42,112.5,86724.0,92.5265,92.6909,92.4032,92.469,86724.0
2018-06-19 10:40:00,112.5,113.1,112.44,112.95,75322.0,92.469,92.9621,92.4196,92.8388,75322.0
2018-06-19 10:50:00,112.96,113.27,112.94,113.07,39327.0,92.8471,93.1019,92.8306,92.9375,39327.0
2018-06-19 11:00:00,113.08,113.18,112.95,113.14,37993.0,92.9457,93.0279,92.8388,92.995,37993.0
2018-06-19 11:10:00,113.17,113.52,113.08,113.39,41764.0,93.0197,93.3073,92.9457,93.2005,41764.0
2018-06-19 11:20:00,113.41,113.5,113.3,113.44,40113.0,93.2169,93.2909,93.1265,93.2416,40113.0
2018-06-19 11:30:00,113.45,113.65,113.42,113.47,21462.0,93.2498,93.4142,93.2251,93.2662,21462.0
2018-06-19 11:40:00,113.45,113.86,113.38,113.84,61407.0,93.2498,93.5868,93.1923,93.5704,61407.0
2018-06-19 11:50:00,113.86,113.91,113.73,113.73,62205.0,93.5868,93.6279,93.48,93.48,62205.0
2018-06-19 12:00:00,113.74,113.75,113.47,113.49,34254.0,93.4882,93.4964,93.2662,93.2827,34254.0
2018-06-19 12:10:00,113.48,113.49,113.31,113.49,33498.0,93.2745,93.2827,93.1347,93.2827,33498.0
2018-06-19 12:20:00,113.49,113.55,113.39,113.41,23509.0,93.2827,93.332,93.2005,93.2169,23509.0
2018-06-19 12:30:00,113.42,113.44,113.07,113.07,43725.0,93.2251,93.2416,92.9375,92.9375,43725.0
2018-06-19 12:40:00,113.05,113.05,112.9,112.91,37107.0,92.921,92.921,92.7977,92.806,37107.0
2018-06-19 12:50:00,112.9,113.05,112.86,113.05,38791.0,92.7977,92.921,92.7649,92.921,38791.0
2018-06-19 13:00:00,113.05,113.11,112.95,113.11,47091.0,92.921,92.9703,92.8388,92.9703,47091.0
2018-06-19 13:10:00,113.1,113.29,113.07,113.26,23342.0,92.9621,93.1183,92.9375,93.0936,23342.0
2018-06-19 13:20:00,113.25,113.27,113.16,113.2,23638.0,93.0854,93.1019,93.0114,93.0443,23638.0
2018-06-19 13:30:00,113.16,113.31,113.1,113.3,21602.0,93.0114,93.1347,92.9621,93.1265,21602.0
2018-06-19 13:40:00,113.31,113.41,113.27,113.38,18541.0,93.1347,93.2169,93.1019,93.1923,18541.0
2018-06-19 13:50:00,113.4,113.44,113.28,113.34,22382.0,93.2087,93.2416,93.1101,93.1594,22382.0
2018-06-19 14:00:00,113.35,113.57,113.35,113.56,21396.0,93.1676,93.3484,93.1676,93.3402,21396.0
2018-06-19 14:10:00,113.53,113.61,113.48,113.55,35300.0,93.3156,93.3813,93.2745,93.332,35300.0
2018-06-19 14:20:00,113.56,113.75,113.53,113.66,68973.0,93.3402,93.4964,93.3156,93.4224,68973.0
2018-06-19 14:30:00,113.65,113.67,113.55,113.55,26478.0,93.4142,93.4306,93.332,93.332,26478.0
2018-06-19 14:40:00,113.53,113.69,113.46,113.55,28705.0,93.3156,93.4471,93.258,93.332,28705.0
2018-06-19 14:50:00,113.56,113.68,113.5,113.58,26394.0,93.3402,93.4389,93.2909,93.3567,26394.0
2018-06-19 15:00:00,113.59,113.61,113.48,113.52,28495.0,93.3649,93.3813,93.2745,93.3073,28495.0
2018-06-19 15:10:00,113.5,113.67,113.39,113.41,39858.0,93.2909,93.4306,93.2005,93.2169,39858.0
2018-06-19 15:20:00,113.41,113.47,113.32,113.36,37600.0,93.2169,93.2662,93.143,93.1758,37600.0
2018-06-19 15:30:00,113.36,113.53,113.34,113.5,34640.0,93.1758,93.3156,93.1594,93.2909,34640.0
2018-06-19 15:40:00,113.49,113.52,113.38,113.45,79048.0,93.2827,93.3073,93.1923,93.2498,79048.0
2018-06-19 15:50:00,113.45,113.7,113.45,113.66,252026.0,93.2498,93.4553,93.2498,93.4224,252026.0
2018-06-20 09:30:00,114.41,114.49,113.57,114.0,88520.0,94.0389,94.1046,93.3484,93.7019,88520.0
2018-06-20 09:40:00,113.97,114.16,113.81,113.89,108310.0,93.6772,93.8334,93.5457,93.6115,108310.0
2018-06-20 09:50:00,113.88,114.27,113.87,114.14,79833.0,93.6032,93.9238,93.595,93.817,79833.0
2018-06-20 10:00:00,114.14,114.19,113.93,114.0,50042.0,93.817,93.858,93.6443,93.7019,50042.0
2018-06-20 10:10:00,113.97,114.15,113.89,114.11,47816.0,93.6772,93.8252,93.6115,93.7923,47816.0
2018-06-20 10:20:00,114.12,114.16,113.92,113.97,36315.0,93.8005,93.8334,93.6361,93.6772,36315.0
2018-06-20 10:30:00,113.99,114.32,113.92,114.32,33185.0,93.6937,93.9649,93.6361,93.9649,33185.0
2018-06-20 10:40:00,114.31,114.42,114.29,114.33,27467.0,93.9567,94.0471,93.9402,93.9731,27467.0
2018-06-20 10:50:00,114.35,114.52,114.35,114.48,31892.0,93.9896,94.1293,93.9896,94.0964,31892.0
2018-06-20 11:00:00,114.48,114.59,114.34,114.54,52946.0,94.0964,94.1868,93.9813,94.1457,52946.0
2018-06-20 11:10:00,114.53,114.6,114.45,114.54,39551.0,94.1375,94.195,94.0718,94.1457,39551.0
2018-06-20 11:20:00,114.54,114.78,114.54,114.76,48369.0,94.1457,94.343,94.1457,94.3266,48369.0
2018-06-20 11:30:00,114.78,114.79,114.47,114.54,36680.0,94.343,94.3512,94.0882,94.1457,36680.0
2018-06-20 11:40:00,114.53,114.76,114.48,114.74,71686.0,94.1375,94.3266,94.0964,94.3101,71686.0
2018-06-20 11:50:00,114.73,114.88,114.69,114.84,42281.0,94.3019,94.4252,94.269,94.3923,42281.0
2018-06-20 12:00:00,114.86,115.11,114.8,114.98,58072.0,94.4088,94.6142,94.3594,94.5074,58072.0
2018-06-20 12:10:00,114.98,115.0,114.79,114.89,44690.0,94.5074,94.5238,94.3512,94.4334,44690.0
2018-06-20 12:20:00,114.87,114.95,114.72,114.77,66205.0,94.417,94.4827,94.2937,94.3348,66205.0
2018-06-20 12:30:00,114.76,114.87,114.74,114.84,36834.0,94.3266,94.417,94.3101,94.3923,36834.0
2018-06-20 12:40:00,114.85,114.95,114.82,114.83,35789.0,94.4005,94.4827,94.3759,94.3841,35789.0
2018-06-20 12:50:00,114.83,114.92,114.82,114.91,40700.0,94.3841,94.4581,94.3759,94.4498,40700.0
2018-06-20 13:00:00,114.91,115.0,114.87,114.91,49437.0,94.4498,94.5238,94.417,94.4498,49437.0
2018-06-20 13:10:00,114.91,114.99,114.87,114.9,55081.0,94.4498,94.5156,94.417,94.4416,55081.0
2018-06-20 13:20:00,114.89,114.89,114.74,114.79,36264.0,94.4334,94.4334,94.3101,94.3512,36264.0
2018-06-20 13:30:00,114.8,114.93,114.75,114.76,42793.0,94.3594,94.4663,94.3183,94.3266,42793.0
2018-06-20 13:40:00,114.75,114.85,114.68,114.72,73255.0,94.3183,94.4005,94.2608,94.2937,73255.0
2018-06-20 13:50:00,114.73,114.75,114.58,114.6,45035.0,94.3019,94.3183,94.1786,94.195,45035.0
2018-06-20 14:00:00,114.59,114.6,114.4,114.43,25664.0,94.1868,94.195,94.0307,94.0553,25664.0
2018-06-20 14:10:00,114.42,114.59,114.36,114.46,75289.0,94.0471,94.1868,93.9978,94.08,75289.0
2018-06-20 14:20:00,114.45,114.54,114.44,114.49,33041.0,94.0718,94.1457,94.0635,94.1046,33041.0
2018-06-20 14:30:00,114.49,114.51,114.4,114.47,32741.0,94.1046,94.1211,94.0307,94.0882,32741.0
2018-06-20 14:40:00,114.46,114.48,114.38,114.45,54936.0,94.08,94.0964,94.0142,94.0718,54936.0
2018-06-20 14:50:00,114.45,114.48,114.1,114.25,59138.0,94.0718,94.0964,93.7841,93.9074,59138.0
2018-06-20 15:00:00,114.25,114.26,114.05,114.14,87963.0,93.9074,93.9156,93.743,93.817,87963.0
2018-06-20 15:10:00,114.14,114.24,114.03,114.21,130594.0,93.817,93.8991,93.7265,93.8745,130594.0
2018-06-20 15:20:00,114.21,114.25,114.12,114.18,49548.0,93.8745,93.9074,93.8005,93.8498,49548.0
2018-06-20 15:30:00,114.19,114.28,114.18,114.22,47179.0,93.858,93.932,93.8498,93.8827,47179.0
2018-06-20 15:40:00,114.21,114.26,114.11,114.2,69844.0,93.8745,93.9156,93.7923,93.8663,69844.0
2018-06-20 15:50:00,114.21,114.29,114.09,114.26,266822.0,93.8745,93.9402,93.7759,93.9156,266822.0
2018-06-21 09:30:00,114.38,114.5,113.24,113.25,123563.0,94.0142,94.1129,93.0772,93.0854,123563.0
2018-06-21 09:40:00,113.25,113.33,112.96,113.25,61509.0,93.0854,93.1512,92.8471,93.0854,61509.0
2018-06-21 09:50:00,113.23,113.26,112.97,113.01,63601.0,93.069,93.0936,92.8553,92.8882,63601.0
2018-06-21 10:00:00,113.01,113.06,112.24,112.25,116191.0,92.8882,92.9292,92.2553,92.2635,116191.0
2018-06-21 10:10:00,112.25,112.44,111.74,111.75,223447.0,92.2635,92.4196,91.8443,91.8525,223447.0
2018-06-21 10:20:00,111.71,112.2,111.61,112.11,124107.0,91.8196,92.2224,91.7374,92.1484,124107.0
2018-06-21 10:30:00,112.15,112.48,112.12,112.17,47298.0,92.1813,92.4525,92.1566,92.1977,47298.0
2018-06-21 10:40:00,112.14,112.39,112.07,112.24,77045.0,92.1731,92.3785,92.1155,92.2553,77045.0
2018-06-21 10:50:00,112.23,112.63,112.2,112.52,35963.0,92.247,92.5758,92.2224,92.4854,35963.0
2018-06-21 11:00:00,112.52,112.67,112.39,112.4,26290.0,92.4854,92.6087,92.3785,92.3868,26290.0
2018-06-21 11:10:00,112.41,112.66,112.32,112.61,34742.0,92.395,92.6005,92.321,92.5594,34742.0
2018-06-21 11:20:00,112.59,112.64,112.48,112.57,42443.0,92.5429,92.584,92.4525,92.5265,42443.0
2018-06-21 11:30:00,112.59,112.82,112.59,112.68,42948.0,92.5429,92.732,92.5429,92.6169,42948.0
2018-06-21 11:40:00,112.69,112.89,112.63,112.86,28283.0,92.6251,92.7895,92.5758,92.7649,28283.0
2018-06-21 11:50:00,112.88,112.94,112.61,112.69,92830.0,92.7813,92.8306,92.5594,92.6251,92830.0
2018-06-21 12:00:00,112.7,112.88,112.66,112.68,21394.0,92.6333,92.7813,92.6005,92.6169,21394.0
2018-06-21 12:10:00,112.68,112.76,112.55,112.62,23314.0,92.6169,92.6827,92.5101,92.5676,23314.0
2018-06-21 12:20:00,112.63,112.67,112.55,112.62,17206.0,92.5758,92.6087,92.5101,92.5676,17206.0
2018-06-21 12:30:00,112.6,112.61,112.34,112.42,22775.0,92.5512,92.5594,92.3374,92.4032,22775.0
2018-06-21 12:40:00,112.41,112.41,112.29,112.36,22304.0,92.395,92.395,92.2963,92.3539,22304.0
2018-06-21 12:50:00,112.37,112.39,112.17,112.18,22678.0,92.3621,92.3785,92.1977,92.2059,22678.0
2018-06-21 13:00:00,112.16,112.28,112.09,112.27,25399.0,92.1895,92.2881,92.132,92.2799,25399.0
2018-06-21 13:10:00,112.29,112.4,112.27,112.35,32229.0,92.2963,92.3868,92.2799,92.3457,32229.0
2018-06-21 13:20:00,112.35,112.49,112.33,112.45,22126.0,92.3457,92.4607,92.3292,92.4279,22126.0
2018-06-21 13:30:00,112.44,112.51,112.3,112.31,47307.0,92.4196,92.4772,92.3046,92.3128,47307.0
2018-06-21 13:40:00,112.33,112.39,112.25,112.29,32607.0,92.3292,92.3785,92.2635,92.2963,32607.0
2018-06-21 13:50:00,112.3,112.34,112.15,112.32,43727.0,92.3046,92.3374,92.1813,92.321,43727.0
2018-06-21 14:00:00,112.31,112.48,112.29,112.44,52262.0,92.3128,92.4525,92.2963,92.4196,52262.0
2018-06-21 14:10:00,112.46,112.48,112.34,112.34,23945.0,92.4361,92.4525,92.3374,92.3374,23945.0
2018-06-21 14:20:00,112.36,112.44,112.3,112.31,22141.0,92.3539,92.4196,92.3046,92.3128,22141.0
2018-06-21 14:30:00,112.34,112.47,112.33,112.35,17907.0,92.3374,92.4443,92.3292,92.3457,17907.0
2018-06-21 14:40:00,112.35,112.37,112.24,112.32,36408.0,92.3457,92.3621,92.2553,92.321,36408.0
2018-06-21 14:50:00,112.32,112.34,112.2,112.24,22209.0,92.321,92.3374,92.2224,92.2553,22209.0
2018-06-21 15:00:00,112.23,112.35,112.18,112.3,29851.0,92.247,92.3457,92.2059,92.3046,29851.0
2018-06-21 15:10:00,112.29,112.34,112.09,112.09,45125.0,92.2963,92.3374,92.132,92.132,45125.0
2018-06-21 15:20:00,112.1,112.29,111.83,112.27,77420.0,92.1402,92.2963,91.9183,92.2799,77420.0
2018-06-21 15:30:00,112.26,112.26,111.96,112.12,82883.0,92.2717,92.2717,92.0251,92.1566,82883.0
2018-06-21 15:40:00,112.12,112.12,111.89,112.03,100319.0,92.1566,92.1566,91.9676,92.0826,100319.0
2018-06-21 15:50:00,112.03,112.18,111.86,112.12,225236.0,92.0826,92.2059,91.9429,92.1566,225236.0
2018-06-22 09:30:00,112.75,113.22,112.31,112.5,180068.0,92.6744,93.0608,92.3128,92.469,180068.0
2018-06-22 09:40:00,112.5,112.58,112.01,112.26,64082.0,92.469,92.5347,92.0662,92.2717,64082.0
2018-06-22 09:50:00,112.25,112.54,112.23,112.51,46002.0,92.2635,92.5018,92.247,92.4772,46002.0
2018-06-22 10:00:00,112.49,112.72,112.44,112.53,35880.0,92.4607,92.6498,92.4196,92.4936,35880.0
2018-06-22 10:10:00,112.54,112.63,112.32,112.32,30386.0,92.5018,92.5758,92.321,92.321,30386.0
2018-06-22 10:20:00,112.33,112.35,111.71,111.8,78214.0,92.3292,92.3457,91.8196,91.8936,78214.0
2018-06-22 10:30:00,111.78,111.94,111.55,111.63,64276.0,91.8772,92.0087,91.6881,91.7539,64276.0
2018-06-22 10:40:00,111.62,111.71,111.41,111.51,60008.0,91.7456,91.8196,91.573,91.6552,60008.0
2018-06-22 10:50:00,111.48,111.94,111.48,111.94,64177.0,91.6306,92.0087,91.6306,92.0087,64177.0
2018-06-22 11:00:00,111.94,112.16,111.9,112.11,67192.0,92.0087,92.1895,91.9758,92.1484,67192.0
2018-06-22 11:10:00,112.1,112.11,111.7,111.9,51247.0,92.1402,92.1484,91.8114,91.9758,51247.0
2018-06-22 11:20:00,111.88,111.89,111.53,111.82,23800.0,91.9594,91.9676,91.6717,91.91,23800.0
2018-06-22 11:30:00,111.81,111.98,111.79,111.84,17415.0,91.9018,92.0415,91.8854,91.9265,17415.0
2018-06-22 11:40:00,111.83,112.02,111.79,111.97,23618.0,91.9183,92.0744,91.8854,92.0333,23618.0
2018-06-22 11:50:00,111.98,112.03,111.81,111.89,21999.0,92.0415,92.0826,91.9018,91.9676,21999.0
2018-06-22 12:00:00,111.88,111.94,111.73,111.82,35594.0,91.9594,92.0087,91.8361,91.91,35594.0
2018-06-22 12:10:00,111.82,112.09,111.8,111.95,16073.0,91.91,92.132,91.8936,92.0169,16073.0
2018-06-22 12:20:00,111.92,111.94,111.86,111.9,69035.0,91.9922,92.0087,91.9429,91.9758,69035.0
2018-06-22 12:30:00,111.92,112.04,111.91,111.96,28058.0,91.9922,92.0909,91.984,92.0251,28058.0
2018-06-22 12:40:00,111.98,112.13,111.98,112.11,26974.0,92.0415,92.1648,92.0415,92.1484,26974.0
2018-06-22 12:50:00,112.11,112.13,112.01,112.09,17517.0,92.1484,92.1648,92.0662,92.132,17517.0
2018-06-22 13:00:00,112.1,112.35,112.1,112.34,24578.0,92.1402,92.3457,92.1402,92.3374,24578.0
2018-06-22 13:10:00,112.32,112.44,112.32,112.43,19942.0,92.321,92.4196,92.321,92.4114,19942.0
2018-06-22 13:20:00,112.42,112.81,112.4,112.71,60197.0,92.4032,92.7238,92.3868,92.6416,60197.0
2018-06-22 13:30:00,112.69,112.71,112.51,112.68,35368.0,92.6251,92.6416,92.4772,92.6169,35368.0
2018-06-22 13:40:00,112.67,112.83,112.65,112.73,46391.0,92.6087,92.7402,92.5923,92.658,46391.0
2018-06-22 13:50:00,112.73,112.76,112.64,112.75,38402.0,92.658,92.6827,92.584,92.6744,38402.0
2018-06-22 14:00:00,112.76,112.83,112.68,112.74,46331.0,92.6827,92.7402,92.6169,92.6662,46331.0
2018-06-22 14:10:00,112.75,112.82,112.69,112.75,54844.0,92.6744,92.732,92.6251,92.6744,54844.0
2018-06-22 14:20:00,112.74,112.79,112.61,112.61,92300.0,92.6662,92.7073,92.5594,92.5594,92300.0
2018-06-22 14:30:00,112.61,112.63,112.36,112.54,27456.0,92.5594,92.5758,92.3539,92.5018,27456.0
2018-06-22 14:40:00,112.54,112.59,112.39,112.5,20098.0,92.5018,92.5429,92.3785,92.469,20098.0
2018-06-22 14:50:00,112.52,112.7,112.52,112.68,19160.0,92.4854,92.6333,92.4854,92.6169,19160.0
2018-06-22 15:00:00,112.7,112.75,112.64,112.72,26424.0,92.6333,92.6744,92.584,92.6498,26424.0
2018-06-22 15:10:00,112.71,112.81,112.65,112.69,42922.0,92.6416,92.7238,92.5923,92.6251,42922.0
2018-06-22 15:20:00,112.69,112.84,112.65,112.81,35105.0,92.6251,92.7484,92.5923,92.7238,35105.0
2018-06-22 15:30:00,112.8,112.83,112.67,112.71,67787.0,92.7155,92.7402,92.6087,92.6416,67787.0
2018-06-22 15:40:00,112.71,112.95,112.7,112.88,103365.0,92.6416,92.8388,92.6333,92.7813,103365.0
2018-06-22 15:50:00,112.87,112.97,112.18,112.36,351315.0,92.7731,92.8553,92.2059,92.3539,351315.0
2018-06-25 09:30:00,110.96,111.0,110.36,110.54,182532.0,91.2032,91.236,90.71,90.8579,182532.0
2018-06-25 09:40:00,110.54,110.82,110.37,110.54,59137.0,90.8579,91.0881,90.7182,90.8579,59137.0
2018-06-25 09:50:00,110.54,110.59,110.17,110.36,85188.0,90.8579,90.899,90.5538,90.71,85188.0
2018-06-25 10:00:00,110.37,110.55,110.17,110.39,88586.0,90.7182,90.8662,90.5538,90.7347,88586.0
2018-06-25 10:10:00,110.4,110.52,110.18,110.29,75663.0,90.7429,90.8415,90.562,90.6525,75663.0
2018-06-25 10:20:00,110.29,110.37,110.06,110.23,73975.0,90.6525,90.7182,90.4634,90.6031,73975.0
2018-06-25 10:30:00,110.21,110.34,110.02,110.19,49762.0,90.5867,90.6936,90.4305,90.5703,49762.0
2018-06-25 10:40:00,110.16,110.43,110.07,110.43,44906.0,90.5456,90.7675,90.4716,90.7675,44906.0
2018-06-25 10:50:00,110.43,110.52,109.91,110.04,82073.0,90.7675,90.8415,90.3401,90.447,82073.0
2018-06-25 11:00:00,110.03,110.03,109.54,109.54,78521.0,90.4388,90.4388,90.036,90.036,78521.0
2018-06-25 11:10:00,109.55,109.62,109.32,109.35,96601.0,90.0442,90.1018,89.8552,89.8798,96601.0
2018-06-25 11:20:00,109.3,109.44,109.12,109.41,71547.0,89.8387,89.9538,89.6908,89.9291,71547.0
2018-06-25 11:30:00,109.41,109.45,109.17,109.23,40004.0,89.9291,89.962,89.7319,89.7812,40004.0
2018-06-25 11:40:00,109.22,109.53,109.17,109.49,56716.0,89.773,90.0278,89.7319,89.9949,56716.0
2018-06-25 11:50:00,109.47,109.55,109.31,109.34,38087.0,89.9785,90.0442,89.8469,89.8716,38087.0
2018-06-25 12:00:00,109.35,109.39,108.61,108.63,109252.0,89.8798,89.9127,89.2716,89.288,109252.0
2018-06-25 12:10:00,108.63,108.98,108.61,108.98,64576.0,89.288,89.5757,89.2716,89.5757,64576.0
2018-06-25 12:20:00,108.97,109.23,108.87,108.94,98139.0,89.5675,89.7812,89.4853,89.5428,98139.0
2018-06-25 12:30:00,108.95,109.07,108.75,108.9,64229.0,89.551,89.6497,89.3867,89.51,64229.0
2018-06-25 12:40:00,108.92,109.19,108.88,108.95,40499.0,89.5264,89.7483,89.4935,89.551,40499.0
2018-06-25 12:50:00,108.95,109.31,108.85,109.29,35971.0,89.551,89.8469,89.4689,89.8305,35971.0
2018-06-25 13:00:00,109.28,109.3,108.91,109.14,45795.0,89.8223,89.8387,89.5182,89.7072,45795.0
2018-06-25 13:10:00,109.16,109.26,108.92,108.98,69830.0,89.7237,89.8059,89.5264,89.5757,69830.0
2018-06-25 13:20:00,108.97,109.27,108.95,109.21,73985.0,89.5675,89.8141,89.551,89.7648,73985.0
2018-06-25 13:30:00,109.22,109.6,109.21,109.59,43764.0,89.773,90.0853,89.7648,90.0771,43764.0
2018-06-25 13:40:00,109.6,109.75,109.53,109.75,44609.0,90.0853,90.2086,90.0278,90.2086,44609.0
2018-06-25 13:50:00,109.73,109.73,109.51,109.51,58255.0,90.1922,90.1922,90.0113,90.0113,58255.0
2018-06-25 14:00:00,109.5,109.63,109.42,109.55,50546.0,90.0031,90.11,89.9374,90.0442,50546.0
2018-06-25 14:10:00,109.54,109.61,109.45,109.52,74431.0,90.036,90.0935,89.962,90.0196,74431.0
2018-06-25 14:20:00,109.53,109.77,109.49,109.77,75901.0,90.0278,90.225,89.9949,90.225,75901.0
2018-06-25 14:30:00,109.76,109.76,109.41,109.41,122918.0,90.2168,90.2168,89.9291,89.9291,122918.0
2018-06-25 14:40:00,109.42,109.52,109.29,109.33,136600.0,89.9374,90.0196,89.8305,89.8634,136600.0
2018-06-25 14:50:00,109.32,109.51,109.1,109.49,140713.0,89.8552,90.0113,89.6743,89.9949,140713.0
2018-06-25 15:00:00,109.48,109.68,109.41,109.49,101625.0,89.9867,90.1511,89.9291,89.9949,101625.0
2018-06-25 15:10:00,109.48,109.73,109.37,109.67,79886.0,89.9867,90.1922,89.8963,90.1429,79886.0
2018-06-25 15:20:00,109.66,109.84,109.65,109.75,80466.0,90.1346,90.2826,90.1264,90.2086,80466.0
2018-06-25 15:30:00,109.72,110.11,109.56,110.11,122931.0,90.1839,90.5045,90.0524,90.5045,122931.0
2018-06-25 15:40:00,110.09,110.38,110.09,110.29,169127.0,90.4881,90.7264,90.4881,90.6525,169127.0
2018-06-25 15:50:00,110.29,110.55,110.1,110.18,583653.0,90.6525,90.8662,90.4963,90.562,583653.0
2018-06-26 09:30:00,110.63,111.0,110.13,110.33,109928.0,90.9319,91.236,90.5209,90.6853,109928.0
2018-06-26 09:40:00,110.33,111.16,110.3,110.9,130850.0,90.6853,91.3676,90.6607,91.1538,130850.0
2018-06-26 09:50:00,110.86,110.86,110.28,110.71,104038.0,91.121,91.121,90.6442,90.9977,104038.0
2018-06-26 10:00:00,110.75,111.05,110.65,110.67,86306.0,91.0306,91.2771,90.9484,90.9648,86306.0
2018-06-26 10:10:00,110.66,111.3,110.64,111.03,55114.0,90.9566,91.4826,90.9401,91.2607,55114.0
2018-06-26 10:20:00,111.01,111.05,110.84,111.0,68157.0,91.2443,91.2771,91.1045,91.236,68157.0
2018-06-26 10:30:00,111.0,111.16,110.88,110.95,130204.0,91.236,91.3676,91.1374,91.1949,130204.0
2018-06-26 10:40:00,110.93,110.93,110.55,110.77,70834.0,91.1785,91.1785,90.8662,91.047,70834.0
2018-06-26 10:50:00,110.79,110.98,110.71,110.88,58202.0,91.0634,91.2196,90.9977,91.1374,58202.0
2018-06-26 11:00:00,110.86,111.0,110.78,110.95,63561.0,91.121,91.236,91.0552,91.1949,63561.0
2018-06-26 11:10:00,110.96,111.36,110.95,111.28,103273.0,91.2032,91.5319,91.1949,91.4662,103273.0
2018-06-26 11:20:00,111.26,111.28,110.9,110.94,54586.0,91.4497,91.4662,91.1538,91.1867,54586.0
2018-06-26 11:30:00,110.94,111.12,110.86,111.01,81662.0,91.1867,91.3347,91.121,91.2443,81662.0
2018-06-26 11:40:00,111.02,111.21,110.97,111.21,46687.0,91.2525,91.4086,91.2114,91.4086,46687.0
2018-06-26 11:50:00,111.21,111.25,111.1,111.21,44316.0,91.4086,91.4415,91.3182,91.4086,44316.0
2018-06-26 12:00:00,111.21,111.41,111.13,111.15,48699.0,91.4086,91.573,91.3429,91.3593,48699.0
2018-06-26 12:10:00,111.15,111.25,111.14,111.21,41726.0,91.3593,91.4415,91.3511,91.4086,41726.0
2018-06-26 12:20:00,111.22,111.25,111.12,111.14,47524.0,91.4169,91.4415,91.3347,91.3511,47524.0
2018-06-26 12:30:00,111.14,111.25,111.02,111.03,45801.0,91.3511,91.4415,91.2525,91.2607,45801.0
2018-06-26 12:40:00,111.03,111.2,110.89,111.03,33061.0,91.2607,91.4004,91.1456,91.2607,33061.0
2018-06-26 12:50:00,111.04,111.33,110.99,111.22,34801.0,91.2689,91.5073,91.2278,91.4169,34801.0
2018-06-26 13:00:00,111.24,111.49,111.2,111.48,44531.0,91.4333,91.6388,91.4004,91.6306,44531.0
2018-06-26 13:10:00,111.49,111.74,111.49,111.71,56698.0,91.6388,91.8443,91.6388,91.8196,56698.0
2018-06-26 13:20:00,111.71,111.72,111.54,111.64,51989.0,91.8196,91.8278,91.6799,91.7621,51989.0
2018-06-26 13:30:00,111.63,111.75,111.6,111.68,38141.0,91.7539,91.8525,91.7292,91.795,38141.0
2018-06-26 13:40:00,111.68,111.7,111.58,111.69,61752.0,91.795,91.8114,91.7128,91.8032,61752.0
2018-06-26 13:50:00,111.69,111.77,111.61,111.73,47969.0,91.8032,91.8689,91.7374,91.8361,47969.0
2018-06-26 14:00:00,111.73,111.76,111.62,111.65,74311.0,91.8361,91.8607,91.7456,91.7703,74311.0
2018-06-26 14:10:00,111.65,111.74,111.64,111.66,57666.0,91.7703,91.8443,91.7621,91.7785,57666.0
2018-06-26 14:20:00,111.67,111.81,111.65,111.8,40142.0,91.7867,91.9018,91.7703,91.8936,40142.0
2018-06-26 14:30:00,111.8,111.94,111.77,111.93,66278.0,91.8936,92.0087,91.8689,92.0004,66278.0
2018-06-26 14:40:00,111.92,112.01,111.89,111.9,52081.0,91.9922,92.0662,91.9676,91.9758,52081.0
2018-06-26 14:50:00,111.91,111.92,111.73,111.81,59079.0,91.984,91.9922,91.8361,91.9018,59079.0
2018-06-26 15:00:00,111.77,111.79,111.53,111.55,45043.0,91.8689,91.8854,91.6717,91.6881,45043.0
2018-06-26 15:10:00,111.56,111.65,111.51,111.52,52704.0,91.6963,91.7703,91.6552,91.6635,52704.0
2018-06-26 15:20:00,111.5,111.73,111.48,111.73,88074.0,91.647,91.8361,91.6306,91.8361,88074.0
2018-06-26 15:30:00,111.73,111.87,111.67,111.82,115387.0,91.8361,91.9511,91.7867,91.91,115387.0
2018-06-26 15:40:00,111.82,111.83,111.45,111.47,108740.0,91.91,91.9183,91.6059,91.6224,108740.0
2018-06-26 15:50:00,111.47,111.6,111.16,111.52,286850.0,91.6224,91.7292,91.3676,91.6635,286850.0
2018-06-27 09:30:00,112.18,112.5,111.56,111.58,81308.0,92.2059,92.469,91.6963,91.7128,81308.0
2018-06-27 09:40:00,111.58,111.58,111.11,111.42,70485.0,91.7128,91.7128,91.3265,91.5813,70485.0
2018-06-27 09:50:00,111.38,111.59,111.33,111.54,89169.0,91.5484,91.721,91.5073,91.6799,89169.0
2018-06-27 10:00:00,111.55,111.61,111.17,111.29,47153.0,91.6881,91.7374,91.3758,91.4744,47153.0
2018-06-27 10:10:00,111.31,111.72,111.27,111.61,62730.0,91.4908,91.8278,91.458,91.7374,62730.0
2018-06-27 10:20:00,111.59,111.65,111.33,111.33,48054.0,91.721,91.7703,91.5073,91.5073,48054.0
2018-06-27 10:30:00,111.36,111.86,111.36,111.84,55276.0,91.5319,91.9429,91.5319,91.9265,55276.0
2018-06-27 10:40:00,111.84,111.9,111.61,111.66,89378.0,91.9265,91.9758,91.7374,91.7785,89378.0
2018-06-27 10:50:00,111.67,111.7,111.4,111.4,52940.0,91.7867,91.8114,91.5648,91.5648,52940.0
2018-06-27 11:00:00,111.41,111.7,111.21,111.39,89121.0,91.573,91.8114,91.4086,91.5566,89121.0
2018-06-27 11:10:00,111.38,111.44,111.14,111.37,46437.0,91.5484,91.5977,91.3511,91.5402,46437.0
2018-06-27 11:20:00,111.36,111.39,110.96,110.99,49357.0,91.5319,91.5566,91.2032,91.2278,49357.0
2018-06-27 11:30:00,110.93,110.97,110.79,110.9,91135.0,91.1785,91.2114,91.0634,91.1538,91135.0
2018-06-27 11:40:00,110.89,111.17,110.75,111.07,65242.0,91.1456,91.3758,91.0306,91.2936,65242.0
2018-06-27 11:50:00,111.04,111.17,110.91,111.13,21778.0,91.2689,91.3758,91.1621,91.3429,21778.0
2018-06-27 12:00:00,111.13,111.46,110.98,111.46,178209.0,91.3429,91.6141,91.2196,91.6141,178209.0
2018-06-27 12:10:00,111.45,111.45,111.21,111.28,41456.0,91.6059,91.6059,91.4086,91.4662,41456.0
2018-06-27 12:20:00,111.27,111.3,111.03,111.05,20328.0,91.458,91.4826,91.2607,91.2771,20328.0
2018-06-27 12:30:00,111.06,111.07,110.65,110.74,42851.0,91.2854,91.2936,90.9484,91.0223,42851.0
2018-06-27 12:40:00,110.73,110.75,110.48,110.65,25314.0,91.0141,91.0306,90.8086,90.9484,25314.0
2018-06-27 12:50:00,110.65,110.73,110.31,110.32,64544.0,90.9484,91.0141,90.6689,90.6771,64544.0
2018-06-27 13:00:00,110.31,110.46,110.01,110.06,44085.0,90.6689,90.7922,90.4223,90.4634,44085.0
2018-06-27 13:10:00,110.07,110.16,109.56,109.59,71779.0,90.4716,90.5456,90.0524,90.0771,71779.0
2018-06-27 13:20:00,109.58,109.85,109.56,109.68,48474.0,90.0689,90.2908,90.0524,90.1511,48474.0
2018-06-27 13:30:00,109.64,109.77,109.44,109.66,124637.0,90.1182,90.225,89.9538,90.1346,124637.0
2018-06-27 13:40:00,109.68,110.04,109.58,109.58,26656.0,90.1511,90.447,90.0689,90.0689,26656.0
2018-06-27 13:50:00,109.54,109.7,109.37,109.67,26036.0,90.036,90.1675,89.8963,90.1429,26036.0
2018-06-27 14:00:00,109.65,109.86,109.5,109.51,26459.0,90.1264,90.299,90.0031,90.0113,26459.0
2018-06-27 14:10:00,109.5,109.69,109.38,109.65,58774.0,90.0031,90.1593,89.9045,90.1264,58774.0
2018-06-27 14:20:00,109.65,109.84,109.63,109.66,37069.0,90.1264,90.2826,90.11,90.1346,37069.0
2018-06-27 14:30:00,109.6,109.71,109.48,109.59,112291.0,90.0853,90.1757,89.9867,90.0771,112291.0
2018-06-27 14:40:00,109.57,109.82,109.52,109.65,83812.0,90.0607,90.2661,90.0196,90.1264,83812.0
2018-06-27 14:50:00,109.66,109.66,109.25,109.35,45397.0,90.1346,90.1346,89.7976,89.8798,45397.0
2018-06-27 15:00:00,109.38,109.47,109.22,109.25,75874.0,89.9045,89.9785,89.773,89.7976,75874.0
2018-06-27 15:10:00,109.25,109.36,108.91,109.22,102553.0,89.7976,89.888,89.5182,89.773,102553.0
2018-06-27 15:20:00,109.22,109.64,109.13,109.57,76601.0,89.773,90.1182,89.699,90.0607,76601.0
2018-06-27 15:30:00,109.59,109.78,109.52,109.67,64751.0,90.0771,90.2333,90.0196,90.1429,64751.0
2018-06-27 15:40:00,109.7,109.8,109.27,109.29,121946.0,90.1675,90.2497,89.8141,89.8305,121946.0
2018-06-27 15:50:00,109.29,109.29,108.77,108.78,545885.0,89.8305,89.8305,89.4031,89.4113,545885.0
2018-06-28 09:30:00,108.39,108.52,107.45,108.33,247616.0,89.0908,89.1976,88.3181,89.0414,247616.0
2018-06-28 09:40:00,108.33,108.52,107.51,107.82,91471.0,89.0414,89.1976,88.3674,88.6222,91471.0
2018-06-28 09:50:00,107.81,108.72,107.8,108.58,62350.0,88.614,89.362,88.6058,89.2469,62350.0
2018-06-28 10:00:00,108.57,108.65,108.15,108.23,98093.0,89.2387,89.3045,88.8935,88.9592,98093.0
2018-06-28 10:10:00,108.21,108.34,107.91,108.15,62921.0,88.9428,89.0497,88.6962,88.8935,62921.0
2018-06-28 10:20:00,108.11,108.12,107.56,107.69,110432.0,88.8606,88.8688,88.4085,88.5154,110432.0
2018-06-28 10:30:00,107.62,107.93,107.46,107.93,97230.0,88.4579,88.7127,88.3263,88.7127,97230.0
2018-06-28 10:40:00,107.91,108.38,107.83,108.21,79265.0,88.6962,89.0825,88.6305,88.9428,79265.0
2018-06-28 10:50:00,108.2,108.67,107.92,108.67,70214.0,88.9346,89.3209,88.7044,89.3209,70214.0
2018-06-28 11:00:00,108.69,108.76,108.31,108.71,156257.0,89.3373,89.3949,89.025,89.3538,156257.0
2018-06-28 11:10:00,108.75,108.76,108.34,108.55,133185.0,89.3867,89.3949,89.0497,89.2223,133185.0
2018-06-28 11:20:00,108.53,108.92,108.27,108.75,70612.0,89.2058,89.5264,88.9921,89.3867,70612.0
2018-06-28 11:30:00,108.76,108.94,108.67,108.91,70374.0,89.3949,89.5428,89.3209,89.5182,70374.0
2018-06-28 11:40:00,108.93,108.93,108.46,108.47,71699.0,89.5346,89.5346,89.1483,89.1565,71699.0
2018-06-28 11:50:00,108.49,108.88,108.33,108.81,101084.0,89.173,89.4935,89.0414,89.436,101084.0
2018-06-28 12:00:00,108.89,108.9,108.44,108.47,45775.0,89.5017,89.51,89.1319,89.1565,45775.0
2018-06-28 12:10:00,108.5,108.56,108.34,108.38,22736.0,89.1812,89.2305,89.0497,89.0825,22736.0
2018-06-28 12:20:00,108.41,108.41,108.08,108.2,26036.0,89.1072,89.1072,88.836,88.9346,26036.0
2018-06-28 12:30:00,108.18,108.24,107.98,107.98,42179.0,88.9182,88.9675,88.7538,88.7538,42179.0
2018-06-28 12:40:00,107.97,108.14,107.91,108.1,61271.0,88.7455,88.8853,88.6962,88.8524,61271.0
2018-06-28 12:50:00,108.1,108.35,108.09,108.25,74948.0,88.8524,89.0579,88.8442,88.9757,74948.0
2018-06-28 13:00:00,108.26,108.36,108.19,108.24,19653.0,88.9839,89.0661,88.9264,88.9675,19653.0
2018-06-28 13:10:00,108.26,108.48,108.19,108.42,30476.0,88.9839,89.1647,88.9264,89.1154,30476.0
2018-06-28 13:20:00,108.4,108.57,108.38,108.48,23359.0,89.099,89.2387,89.0825,89.1647,23359.0
2018-06-28 13:30:00,108.49,108.71,108.48,108.55,64432.0,89.173,89.3538,89.1647,89.2223,64432.0
2018-06-28 13:40:00,108.56,108.69,108.47,108.49,36560.0,89.2305,89.3373,89.1565,89.173,36560.0
2018-06-28 13:50:00,108.48,108.75,108.47,108.61,33142.0,89.1647,89.3867,89.1565,89.2716,33142.0
2018-06-28 14:00:00,108.62,108.8,108.56,108.64,58133.0,89.2798,89.4278,89.2305,89.2962,58133.0
2018-06-28 14:10:00,108.64,108.67,108.49,108.64,38086.0,89.2962,89.3209,89.173,89.2962,38086.0
2018-06-28 14:20:00,108.66,108.99,108.66,108.99,49305.0,89.3127,89.5839,89.3127,89.5839,49305.0
2018-06-28 14:30:00,109.0,109.09,108.97,108.98,69689.0,89.5921,89.6661,89.5675,89.5757,69689.0
2018-06-28 14:40:00,108.99,109.26,108.99,109.19,51947.0,89.5839,89.8059,89.5839,89.7483,51947.0
2018-06-28 14:50:00,109.19,109.37,109.14,109.35,45974.0,89.7483,89.8963,89.7072,89.8798,45974.0
2018-06-28 15:00:00,109.36,109.55,109.29,109.44,98618.0,89.888,90.0442,89.8305,89.9538,98618.0
2018-06-28 15:10:00,109.45,109.6,109.28,109.3,71433.0,89.962,90.0853,89.8223,89.8387,71433.0
2018-06-28 15:20:00,109.31,109.43,109.14,109.21,50552.0,89.8469,89.9456,89.7072,89.7648,50552.0
2018-06-28 15:30:00,109.2,109.24,108.97,109.05,71188.0,89.7565,89.7894,89.5675,89.6332,71188.0
2018-06-28 15:40:00,109.06,109.11,108.98,109.07,62634.0,89.6415,89.6826,89.5757,89.6497,62634.0
2018-06-28 15:50:00,109.07,109.17,108.93,109.1,185868.0,89.6497,89.7319,89.5346,89.6743,185868.0
2018-06-29 09:30:00,109.79,110.49,109.62,110.17,102870.0,90.2415,90.8168,90.1018,90.5538,102870.0
2018-06-29 09:40:00,110.15,110.61,110.06,110.33,103488.0,90.5374,90.9155,90.4634,90.6853,103488.0
2018-06-29 09:50:00,110.36,110.73,110.23,110.69,60711.0,90.71,91.0141,90.6031,90.9812,60711.0
2018-06-29 10:00:00,110.76,111.12,110.53,110.72,79416.0,91.0388,91.3347,90.8497,91.0059,79416.0
2018-06-29 10:10:00,110.74,110.86,110.48,110.84,48861.0,91.0223,91.121,90.8086,91.1045,48861.0
2018-06-29 10:20:00,110.82,110.92,110.64,110.75,37659.0,91.0881,91.1703,90.9401,91.0306,37659.0
2018-06-29 10:30:00,110.76,111.05,110.67,111.02,55507.0,91.0388,91.2771,90.9648,91.2525,55507.0
2018-06-29 10:40:00,111.06,111.33,110.98,111.31,64414.0,91.2854,91.5073,91.2196,91.4908,64414.0
2018-06-29 10:50:00,111.3,111.55,111.26,111.27,98841.0,91.4826,91.6881,91.4497,91.458,98841.0
2018-06-29 11:00:00,111.26,111.48,111.23,111.31,83480.0,91.4497,91.6306,91.4251,91.4908,83480.0
2018-06-29 11:10:00,111.3,111.36,111.0,111.1,237551.0,91.4826,91.5319,91.236,91.3182,237551.0
2018-06-29 11:20:00,111.1,111.42,111.06,111.25,88507.0,91.3182,91.5813,91.2854,91.4415,88507.0
2018-06-29 11:30:00,111.25,111.28,110.84,110.86,72324.0,91.4415,91.4662,91.1045,91.121,72324.0
2018-06-29 11:40:00,110.87,111.02,110.87,110.91,48360.0,91.1292,91.2525,91.1292,91.1621,48360.0
2018-06-29 11:50:00,110.91,110.97,110.77,110.86,90013.0,91.1621,91.2114,91.047,91.121,90013.0
2018-06-29 12:00:00,110.86,111.05,110.73,111.05,120243.0,91.121,91.2771,91.0141,91.2771,120243.0
2018-06-29 12:10:00,111.06,111.16,110.99,111.12,49428.0,91.2854,91.3676,91.2278,91.3347,49428.0
2018-06-29 12:20:00,111.14,111.21,110.96,111.03,58383.0,91.3511,91.4086,91.2032,91.2607,58383.0
2018-06-29 12:30:00,111.03,111.06,110.85,110.97,59060.0,91.2607,91.2854,91.1127,91.2114,59060.0
2018-06-29 12:40:00,110.98,111.0,110.76,110.82,66967.0,91.2196,91.236,91.0388,91.0881,66967.0
2018-06-29 12:50:00,110.81,110.81,110.56,110.72,54102.0,91.0799,91.0799,90.8744,91.0059,54102.0
2018-06-29 13:00:00,110.7,110.89,110.68,110.8,33128.0,90.9895,91.1456,90.973,91.0716,33128.0
2018-06-29 13:10:00,110.79,110.81,110.72,110.74,32844.0,91.0634,91.0799,91.0059,91.0223,32844.0
2018-06-29 13:20:00,110.74,110.74,110.59,110.61,30285.0,91.0223,91.0223,90.899,90.9155,30285.0
2018-06-29 13:30:00,110.61,110.76,110.58,110.76,30149.0,90.9155,91.0388,90.8908,91.0388,30149.0
2018-06-29 13:40:00,110.75,111.05,110.74,110.98,40619.0,91.0306,91.2771,91.0223,91.2196,40619.0
2018-06-29 13:50:00,110.97,111.04,110.94,111.03,25335.0,91.2114,91.2689,91.1867,91.2607,25335.0
2018-06-29 14:00:00,111.04,111.09,110.82,110.89,57139.0,91.2689,91.31,91.0881,91.1456,57139.0
2018-06-29 14:10:00,110.9,110.95,110.79,110.83,37848.0,91.1538,91.1949,91.0634,91.0963,37848.0
2018-06-29 14:20:00,110.82,110.96,110.77,110.9,31363.0,91.0881,91.2032,91.047,91.1538,31363.0
2018-06-29 14:30:00,110.89,110.97,110.68,110.7,49976.0,91.1456,91.2114,90.973,90.9895,49976.0
2018-06-29 14:40:00,110.71,110.8,110.69,110.76,41361.0,90.9977,91.0716,90.9812,91.0388,41361.0
2018-06-29 14:50:00,110.75,110.81,110.73,110.76,52363.0,91.0306,91.0799,91.0141,91.0388,52363.0
2018-06-29 15:00:00,110.77,110.85,110.74,110.77,25451.0,91.047,91.1127,91.0223,91.047,25451.0
2018-06-29 15:10:00,110.76,110.76,110.54,110.59,35705.0,91.0388,91.0388,90.8579,90.899,35705.0
2018-06-29 15:20:00,110.59,110.84,110.52,110.77,66140.0,90.899,91.1045,90.8415,91.047,66140.0
2018-06-29 15:30:00,110.77,110.82,110.61,110.65,98685.0,91.047,91.0881,90.9155,90.9484,98685.0
2018-06-29 15:40:00,110.64,110.92,110.59,110.79,210072.0,90.9401,91.1703,90.899,91.0634,210072.0
2018-06-29 15:50:00,110.79,110.79,110.18,110.26,841258.0,91.0634,91.0634,90.562,90.6278,841258.0
2018-07-02 09:30:00,108.94,109.24,108.38,109.15,184286.0,89.5428,89.7894,89.0825,89.7154,184286.0
2018-07-02 09:40:00,109.22,109.43,108.77,109.1,76863.0,89.773,89.9456,89.4031,89.6743,76863.0
2018-07-02 09:50:00,109.13,109.29,108.9,109.29,56144.0,89.699,89.8305,89.51,89.8305,56144.0
2018-07-02 10:00:00,109.23,109.38,108.87,108.97,53410.0,89.7812,89.9045,89.4853,89.5675,53410.0
2018-07-02 10:10:00,108.98,108.98,108.64,108.9,58116.0,89.5757,89.5757,89.2962,89.51,58116.0
2018-07-02 10:20:00,108.93,109.24,108.87,109.24,71010.0,89.5346,89.7894,89.4853,89.7894,71010.0
2018-07-02 10:30:00,109.23,109.36,109.08,109.36,51451.0,89.7812,89.888,89.6579,89.888,51451.0
2018-07-02 10:40:00,109.35,109.54,109.22,109.25,32015.0,89.8798,90.036,89.773,89.7976,32015.0
2018-07-02 10:50:00,109.24,109.48,109.18,109.21,38627.0,89.7894,89.9867,89.7401,89.7648,38627.0
2018-07-02 11:00:00,109.22,109.39,109.09,109.11,77762.0,89.773,89.9127,89.6661,89.6826,77762.0
2018-07-02 11:10:00,109.12,109.13,108.85,108.96,49613.0,89.6908,89.699,89.4689,89.5593,49613.0
2018-07-02 11:20:00,108.95,109.08,108.91,108.97,36855.0,89.551,89.6579,89.5182,89.5675,36855.0
2018-07-02 11:30:00,108.95,108.97,108.7,108.83,34958.0,89.551,89.5675,89.3456,89.4524,34958.0
2018-07-02 11:40:00,108.84,108.88,108.7,108.77,31053.0,89.4606,89.4935,89.3456,89.4031,31053.0
2018-07-02 11:50:00,108.77,109.15,108.77,109.04,24509.0,89.4031,89.7154,89.4031,89.625,24509.0
2018-07-02 12:00:00,109.03,109.04,108.95,109.0,41084.0,89.6168,89.625,89.551,89.5921,41084.0
2018-07-02 12:10:00,109.01,109.05,108.86,108.9,35037.0,89.6004,89.6332,89.4771,89.51,35037.0
2018-07-02 12:20:00,108.9,109.18,108.89,109.15,28104.0,89.51,89.7401,89.5017,89.7154,28104.0
2018-07-02 12:30:00,109.14,109.21,109.12,109.18,31182.0,89.7072,89.7648,89.6908,89.7401,31182.0
2018-07-02 12:40:00,109.19,109.34,109.14,109.33,26869.0,89.7483,89.8716,89.7072,89.8634,26869.0
2018-07-02 12:50:00,109.33,109.36,109.25,109.25,22931.0,89.8634,89.888,89.7976,89.7976,22931.0
2018-07-02 13:00:00,109.26,109.32,109.16,109.2,27115.0,89.8059,89.8552,89.7237,89.7565,27115.0
2018-07-02 13:10:00,109.21,109.24,109.1,109.22,32673.0,89.7648,89.7894,89.6743,89.773,32673.0
2018-07-02 13:20:00,109.23,109.37,109.22,109.32,25454.0,89.7812,89.8963,89.773,89.8552,25454.0
2018-07-02 13:30:00,109.33,109.33,109.22,109.29,42455.0,89.8634,89.8634,89.773,89.8305,42455.0
2018-07-02 13:40:00,109.29,109.62,109.26,109.57,39764.0,89.8305,90.1018,89.8059,90.0607,39764.0
2018-07-02 13:50:00,109.56,109.71,109.55,109.55,39057.0,90.0524,90.1757,90.0442,90.0442,39057.0
2018-07-02 14:00:00,109.56,109.83,109.52,109.67,42535.0,90.0524,90.2744,90.0196,90.1429,42535.0
2018-07-02 14:10:00,109.66,109.85,109.63,109.79,52622.0,90.1346,90.2908,90.11,90.2415,52622.0
2018-07-02 14:20:00,109.8,109.8,109.68,109.79,51675.0,90.2497,90.2497,90.1511,90.2415,51675.0
2018-07-02 14:30:00,109.77,109.96,109.77,109.79,39226.0,90.225,90.3812,90.225,90.2415,39226.0
2018-07-02 14:40:00,109.78,109.86,109.65,109.66,39490.0,90.2333,90.299,90.1264,90.1346,39490.0
2018-07-02 14:50:00,109.65,109.7,109.54,109.56,36789.0,90.1264,90.1675,90.036,90.0524,36789.0
2018-07-02 15:00:00,109.56,109.59,109.43,109.5,59099.0,90.0524,90.0771,89.9456,90.0031,59099.0
2018-07-02 15:10:00,109.49,109.6,109.49,109.54,57568.0,89.9949,90.0853,89.9949,90.036,57568.0
2018-07-02 15:20:00,109.55,109.73,109.53,109.67,63905.0,90.0442,90.1922,90.0278,90.1429,63905.0
2018-07-02 15:30:00,109.67,109.8,109.52,109.79,74326.0,90.1429,90.2497,90.0196,90.2415,74326.0
2018-07-02 15:40:00,109.8,109.91,109.71,109.88,96472.0,90.2497,90.3401,90.1757,90.3155,96472.0
2018-07-02 15:50:00,109.88,110.33,109.88,110.24,281470.0,90.3155,90.6853,90.3155,90.6114,281470.0
2018-07-03 09:30:00,110.61,111.03,110.28,110.4,105846.0,90.9155,91.2607,90.6442,90.7429,105846.0
2018-07-03 09:40:00,110.38,110.66,110.26,110.57,71061.0,90.7264,90.9566,90.6278,90.8826,71061.0
2018-07-03 09:50:00,110.57,110.64,110.35,110.58,62127.0,90.8826,90.9401,90.7018,90.8908,62127.0
2018-07-03 10:00:00,110.58,111.07,110.58,110.91,120523.0,90.8908,91.2936,90.8908,91.1621,120523.0
2018-07-03 10:10:00,110.94,111.06,110.78,110.9,67680.0,91.1867,91.2854,91.0552,91.1538,67680.0
2018-07-03 10:20:00,110.89,111.11,110.76,111.08,45987.0,91.1456,91.3265,91.0388,91.3018,45987.0
2018-07-03 10:30:00,111.07,111.29,110.96,111.13,54892.0,91.2936,91.4744,91.2032,91.3429,54892.0
2018-07-03 10:40:00,111.13,111.13,110.81,110.81,51103.0,91.3429,91.3429,91.0799,91.0799,51103.0
2018-07-03 10:50:00,110.81,110.86,110.58,110.65,38704.0,91.0799,91.121,90.8908,90.9484,38704.0
2018-07-03 11:00:00,110.66,110.77,110.54,110.71,43645.0,90.9566,91.047,90.8579,90.9977,43645.0
2018-07-03 11:10:00,110.71,110.79,110.66,110.77,52694.0,90.9977,91.0634,90.9566,91.047,52694.0
2018-07-03 11:20:00,110.77,110.95,110.58,110.63,50720.0,91.047,91.1949,90.8908,90.9319,50720.0
2018-07-03 11:30:00,110.63,110.8,110.58,110.71,27544.0,90.9319,91.0716,90.8908,90.9977,27544.0
2018-07-03 11:40:00,110.73,110.76,110.49,110.66,36609.0,91.0141,91.0388,90.8168,90.9566,36609.0
2018-07-03 11:50:00,110.66,110.66,110.29,110.44,44179.0,90.9566,90.9566,90.6525,90.7757,44179.0
2018-07-03 12:00:00,110.45,110.53,110.27,110.3,38024.0,90.784,90.8497,90.636,90.6607,38024.0
2018-07-03 12:10:00,110.29,110.34,109.83,109.97,71864.0,90.6525,90.6936,90.2744,90.3894,71864.0
2018-07-03 12:20:00,109.97,109.97,109.72,109.78,65773.0,90.3894,90.3894,90.1839,90.2333,65773.0
2018-07-03 12:30:00,109.77,109.85,109.54,109.55,47276.0,90.225,90.2908,90.036,90.0442,47276.0
2018-07-03 12:40:00,109.55,109.82,109.51,109.6,68830.0,90.0442,90.2661,90.0113,90.0853,68830.0
2018-07-03 12:50:00,109.59,109.59,108.74,108.91,308010.0,90.0771,90.0771,89.3784,89.5182,308010.0
2018-07-05 09:30:00,109.84,110.54,109.41,110.51,96195.0,90.2826,90.8579,89.9291,90.8333,96195.0
2018-07-05 09:40:00,110.56,110.86,110.5,110.67,168298.0,90.8744,91.121,90.8251,90.9648,168298.0
2018-07-05 09:50:00,110.7,111.05,110.51,110.6,63973.0,90.9895,91.2771,90.8333,90.9073,63973.0
2018-07-05 10:00:00,110.59,110.88,110.52,110.73,82582.0,90.899,91.1374,90.8415,91.0141,82582.0
2018-07-05 10:10:00,110.72,110.72,110.35,110.48,61695.0,91.0059,91.0059,90.7018,90.8086,61695.0
2018-07-05 10:20:00,110.47,110.83,110.42,110.64,84509.0,90.8004,91.0963,90.7593,90.9401,84509.0
2018-07-05 10:30:00,110.65,110.75,110.52,110.71,71365.0,90.9484,91.0306,90.8415,90.9977,71365.0
2018-07-05 10:40:00,110.72,110.89,110.6,110.74,55044.0,91.0059,91.1456,90.9073,91.0223,55044.0
2018-07-05 10:50:00,110.74,110.77,110.32,110.32,57120.0,91.0223,91.047,90.6771,90.6771,57120.0
2018-07-05 11:00:00,110.3,110.4,110.2,110.33,41346.0,90.6607,90.7429,90.5785,90.6853,41346.0
2018-07-05 11:10:00,110.33,110.56,110.31,110.56,67943.0,90.6853,90.8744,90.6689,90.8744,67943.0
2018-07-05 11:20:00,110.58,110.85,110.43,110.85,63125.0,90.8908,91.1127,90.7675,91.1127,63125.0
2018-07-05 11:30:00,110.83,111.06,110.83,111.0,42443.0,91.0963,91.2854,91.0963,91.236,42443.0
2018-07-05 11:40:00,110.99,111.23,110.94,111.19,33230.0,91.2278,91.4251,91.1867,91.3922,33230.0
2018-07-05 11:50:00,111.19,111.32,111.16,111.24,55469.0,91.3922,91.4991,91.3676,91.4333,55469.0
2018-07-05 12:00:00,111.25,111.46,111.23,111.37,51878.0,91.4415,91.6141,91.4251,91.5402,51878.0
2018-07-05 12:10:00,111.37,111.37,111.22,111.29,37268.0,91.5402,91.5402,91.4169,91.4744,37268.0
2018-07-05 12:20:00,111.29,111.45,111.13,111.41,41185.0,91.4744,91.6059,91.3429,91.573,41185.0
2018-07-05 12:30:00,111.41,111.43,111.13,111.15,43124.0,91.573,91.5895,91.3429,91.3593,43124.0
2018-07-05 12:40:00,111.16,111.23,111.05,111.05,38694.0,91.3676,91.4251,91.2771,91.2771,38694.0
2018-07-05 12:50:00,111.07,111.34,111.07,111.29,33223.0,91.2936,91.5155,91.2936,91.4744,33223.0
2018-07-05 13:00:00,111.27,111.5,111.25,111.4,27758.0,91.458,91.647,91.4415,91.5648,27758.0
2018-07-05 13:10:00,111.43,111.54,111.4,111.5,36076.0,91.5895,91.6799,91.5648,91.647,36076.0
2018-07-05 13:20:00,111.5,111.57,111.42,111.49,50253.0,91.647,91.7045,91.5813,91.6388,50253.0
2018-07-05 13:30:00,111.48,111.51,111.28,111.34,48440.0,91.6306,91.6552,91.4662,91.5155,48440.0
2018-07-05 13:40:00,111.33,111.5,111.27,111.44,37301.0,91.5073,91.647,91.458,91.5977,37301.0
2018-07-05 13:50:00,111.43,111.43,111.27,111.43,34372.0,91.5895,91.5895,91.458,91.5895,34372.0
2018-07-05 14:00:00,111.45,111.55,111.04,111.05,59435.0,91.6059,91.6881,91.2689,91.2771,59435.0
2018-07-05 14:10:00,111.03,111.15,110.85,111.15,40269.0,91.2607,91.3593,91.1127,91.3593,40269.0
2018-07-05 14:20:00,111.15,111.26,111.03,111.21,30572.0,91.3593,91.4497,91.2607,91.4086,30572.0
2018-07-05 14:30:00,111.21,111.34,111.2,111.32,24993.0,91.4086,91.5155,91.4004,91.4991,24993.0
2018-07-05 14:40:00,111.32,111.33,111.2,111.28,24387.0,91.4991,91.5073,91.4004,91.4662,24387.0
2018-07-05 14:50:00,111.28,111.4,111.25,111.37,61492.0,91.4662,91.5648,91.4415,91.5402,61492.0
2018-07-05 15:00:00,111.35,111.53,111.29,111.31,76200.0,91.5237,91.6717,91.4744,91.4908,76200.0
2018-07-05 15:10:00,111.3,111.35,111.27,111.34,50180.0,91.4826,91.5237,91.458,91.5155,50180.0
2018-07-05 15:20:00,111.34,111.35,111.2,111.31,90027.0,91.5155,91.5237,91.4004,91.4908,90027.0
2018-07-05 15:30:00,111.29,111.34,111.11,111.19,81032.0,91.4744,91.5155,91.3265,91.3922,81032.0
2018-07-05 15:40:00,111.19,111.43,111.17,111.36,136341.0,91.3922,91.5895,91.3758,91.5319,136341.0
2018-07-05 15:50:00,111.36,111.65,111.33,111.52,277945.0,91.5319,91.7703,91.5073,91.6635,277945.0
2018-07-06 09:30:00,111.56,111.81,111.31,111.45,61559.0,91.6963,91.9018,91.4908,91.6059,61559.0
2018-07-06 09:40:00,111.42,111.48,110.94,110.95,31345.0,91.5813,91.6306,91.1867,91.1949,31345.0
2018-07-06 09:50:00,110.96,111.13,110.83,111.12,30335.0,91.2032,91.3429,91.0963,91.3347,30335.0
2018-07-06 10:00:00,111.11,111.3,111.1,111.28,27382.0,91.3265,91.4826,91.3182,91.4662,27382.0
2018-07-06 10:10:00,111.28,111.34,111.02,111.11,42024.0,91.4662,91.5155,91.2525,91.3265,42024.0
2018-07-06 10:20:00,111.11,111.23,111.06,111.22,32948.0,91.3265,91.4251,91.2854,91.4169,32948.0
2018-07-06 10:30:00,111.23,111.45,111.11,111.41,80541.0,91.4251,91.6059,91.3265,91.573,80541.0
2018-07-06 10:40:00,111.43,111.74,111.42,111.61,49790.0,91.5895,91.8443,91.5813,91.7374,49790.0
2018-07-06 10:50:00,111.61,111.65,111.46,111.52,30267.0,91.7374,91.7703,91.6141,91.6635,30267.0
2018-07-06 11:00:00,111.54,111.93,111.5,111.91,41538.0,91.6799,92.0004,91.647,91.984,41538.0
2018-07-06 11:10:00,111.9,112.0,111.78,111.98,50768.0,91.9758,92.058,91.8772,92.0415,50768.0
2018-07-06 11:20:00,111.98,112.27,111.87,112.19,60058.0,92.0415,92.2799,91.9511,92.2142,60058.0
2018-07-06 11:30:00,112.2,112.57,112.18,112.57,38257.0,92.2224,92.5265,92.2059,92.5265,38257.0
2018-07-06 11:40:00,112.57,112.58,112.42,112.53,37946.0,92.5265,92.5347,92.4032,92.4936,37946.0
2018-07-06 11:50:00,112.51,112.52,112.24,112.31,26718.0,92.4772,92.4854,92.2553,92.3128,26718.0
2018-07-06 12:00:00,112.34,112.39,112.22,112.37,33862.0,92.3374,92.3785,92.2388,92.3621,33862.0
2018-07-06 12:10:00,112.36,112.41,112.28,112.33,21138.0,92.3539,92.395,92.2881,92.3292,21138.0
2018-07-06 12:20:00,112.34,112.57,112.3,112.56,35760.0,92.3374,92.5265,92.3046,92.5183,35760.0
2018-07-06 12:30:00,112.52,112.67,112.51,112.65,46476.0,92.4854,92.6087,92.4772,92.5923,46476.0
2018-07-06 12:40:00,112.65,112.66,112.36,112.47,40134.0,92.5923,92.6005,92.3539,92.4443,40134.0
2018-07-06 12:50:00,112.48,112.5,112.37,112.44,23914.0,92.4525,92.469,92.3621,92.4196,23914.0
2018-07-06 13:00:00,112.46,112.63,112.46,112.6,30993.0,92.4361,92.5758,92.4361,92.5512,30993.0
2018-07-06 13:10:00,112.58,112.64,112.57,112.62,19923.0,92.5347,92.584,92.5265,92.5676,19923.0
2018-07-06 13:20:00,112.63,112.63,112.5,112.52,25513.0,92.5758,92.5758,92.469,92.4854,25513.0
2018-07-06 13:30:00,112.51,112.6,112.5,112.51,14385.0,92.4772,92.5512,92.469,92.4772,14385.0
2018-07-06 13:40:00,112.52,112.58,112.44,112.46,21697.0,92.4854,92.5347,92.4196,92.4361,21697.0
2018-07-06 13:50:00,112.47,112.54,112.46,112.5,17512.0,92.4443,92.5018,92.4361,92.469,17512.0
2018-07-06 14:00:00,112.49,112.6,112.45,112.57,36293.0,92.4607,92.5512,92.4279,92.5265,36293.0
2018-07-06 14:10:00,112.6,112.61,112.37,112.54,80088.0,92.5512,92.5594,92.3621,92.5018,80088.0
2018-07-06 14:20:00,112.53,112.61,112.53,112.58,21087.0,92.4936,92.5594,92.4936,92.5347,21087.0
2018-07-06 14:30:00,112.59,112.63,112.49,112.51,33439.0,92.5429,92.5758,92.4607,92.4772,33439.0
2018-07-06 14:40:00,112.5,112.68,112.47,112.66,25534.0,92.469,92.6169,92.4443,92.6005,25534.0
2018-07-06 14:50:00,112.67,112.83,112.65,112.78,30479.0,92.6087,92.7402,92.5923,92.6991,30479.0
2018-07-06 15:00:00,112.78,112.82,112.71,112.72,45547.0,92.6991,92.732,92.6416,92.6498,45547.0
2018-07-06 15:10:00,112.73,112.91,112.73,112.78,83273.0,92.658,92.806,92.658,92.6991,83273.0
2018-07-06 15:20:00,112.78,112.93,112.73,112.88,69379.0,92.6991,92.8224,92.658,92.7813,69379.0
2018-07-06 15:30:00,112.87,112.9,112.7,112.79,60264.0,92.7731,92.7977,92.6333,92.7073,60264.0
2018-07-06 15:40:00,112.79,112.82,112.56,112.6,121415.0,92.7073,92.732,92.5183,92.5512,121415.0
2018-07-06 15:50:00,112.6,112.79,112.39,112.73,420369.0,92.5512,92.7073,92.3785,92.658,420369.0
2018-07-09 09:30:00,113.4,113.5,112.82,112.9,85406.0,93.2087,93.2909,92.732,92.7977,85406.0
2018-07-09 09:40:00,112.86,112.97,112.55,112.69,85537.0,92.7649,92.8553,92.5101,92.6251,85537.0
2018-07-09 09:50:00,112.62,112.64,112.16,112.41,87199.0,92.5676,92.584,92.1895,92.395,87199.0
2018-07-09 10:00:00,112.4,112.4,111.94,112.04,56277.0,92.3868,92.3868,92.0087,92.0909,56277.0
2018-07-09 10:10:00,112.06,112.12,111.56,111.85,92951.0,92.1073,92.1566,91.6963,91.9347,92951.0
2018-07-09 10:20:00,111.85,111.92,111.24,111.27,102627.0,91.9347,91.9922,91.4333,91.458,102627.0
2018-07-09 10:30:00,111.28,111.35,111.02,111.06,138383.0,91.4662,91.5237,91.2525,91.2854,138383.0
2018-07-09 10:40:00,111.06,111.13,110.84,110.84,102506.0,91.2854,91.3429,91.1045,91.1045,102506.0
2018-07-09 10:50:00,110.86,111.52,110.83,111.26,136522.0,91.121,91.6635,91.0963,91.4497,136522.0
2018-07-09 11:00:00,111.27,111.36,111.05,111.36,67784.0,91.458,91.5319,91.2771,91.5319,67784.0
2018-07-09 11:10:00,111.37,111.37,111.14,111.22,51630.0,91.5402,91.5402,91.3511,91.4169,51630.0
2018-07-09 11:20:00,111.22,111.27,111.05,111.14,52040.0,91.4169,91.458,91.2771,91.3511,52040.0
2018-07-09 11:30:00,111.15,111.43,111.02,111.43,71813.0,91.3593,91.5895,91.2525,91.5895,71813.0
2018-07-09 11:40:00,111.44,111.48,111.32,111.4,33396.0,91.5977,91.6306,91.4991,91.5648,33396.0
2018-07-09 11:50:00,111.39,111.46,111.26,111.42,37750.0,91.5566,91.6141,91.4497,91.5813,37750.0
2018-07-09 12:00:00,111.42,111.45,111.25,111.3,57353.0,91.5813,91.6059,91.4415,91.4826,57353.0
2018-07-09 12:10:00,111.29,111.49,111.29,111.35,42047.0,91.4744,91.6388,91.4744,91.5237,42047.0
2018-07-09 12:20:00,111.35,111.36,111.19,111.21,47928.0,91.5237,91.5319,91.3922,91.4086,47928.0
2018-07-09 12:30:00,111.22,111.37,111.13,111.37,38481.0,91.4169,91.5402,91.3429,91.5402,38481.0
2018-07-09 12:40:00,111.36,111.38,111.24,111.24,26584.0,91.5319,91.5484,91.4333,91.4333,26584.0
2018-07-09 12:50:00,111.25,111.26,111.19,111.19,25348.0,91.4415,91.4497,91.3922,91.3922,25348.0
2018-07-09 13:00:00,111.2,111.36,111.2,111.21,35187.0,91.4004,91.5319,91.4004,91.4086,35187.0
2018-07-09 13:10:00,111.2,111.21,111.11,111.17,26051.0,91.4004,91.4086,91.3265,91.3758,26051.0
2018-07-09 13:20:00,111.18,111.32,111.15,111.28,44698.0,91.384,91.4991,91.3593,91.4662,44698.0
2018-07-09 13:30:00,111.28,111.45,111.27,111.44,31909.0,91.4662,91.6059,91.458,91.5977,31909.0
2018-07-09 13:40:00,111.44,111.44,111.3,111.37,25093.0,91.5977,91.5977,91.4826,91.5402,25093.0
2018-07-09 13:50:00,111.37,111.53,111.34,111.52,30528.0,91.5402,91.6717,91.5155,91.6635,30528.0
2018-07-09 14:00:00,111.51,111.6,111.37,111.56,49596.0,91.6552,91.7292,91.5402,91.6963,49596.0
2018-07-09 14:10:00,111.55,111.84,111.52,111.76,45086.0,91.6881,91.9265,91.6635,91.8607,45086.0
2018-07-09 14:20:00,111.77,111.81,111.62,111.68,34364.0,91.8689,91.9018,91.7456,91.795,34364.0
2018-07-09 14:30:00,111.69,111.7,111.6,111.64,34286.0,91.8032,91.8114,91.7292,91.7621,34286.0
2018-07-09 14:40:00,111.65,111.81,111.62,111.78,30632.0,91.7703,91.9018,91.7456,91.8772,30632.0
2018-07-09 14:50:00,111.78,111.95,111.78,111.91,34289.0,91.8772,92.0169,91.8772,91.984,34289.0
2018-07-09 15:00:00,111.92,111.96,111.82,111.89,64562.0,91.9922,92.0251,91.91,91.9676,64562.0
2018-07-09 15:10:00,111.88,111.91,111.69,111.73,51120.0,91.9594,91.984,91.8032,91.8361,51120.0
2018-07-09 15:20:00,111.73,111.8,111.69,111.76,46826.0,91.8361,91.8936,91.8032,91.8607,46826.0
2018-07-09 15:30:00,111.77,111.9,111.75,111.87,54031.0,91.8689,91.9758,91.8525,91.9511,54031.0
2018-07-09 15:40:00,111.87,111.97,111.81,111.97,70737.0,91.9511,92.0333,91.9018,92.0333,70737.0
2018-07-09 15:50:00,111.96,112.13,111.83,112.09,233757.0,92.0251,92.1648,91.9183,92.132,233757.0
2018-07-10 09:30:00,112.42,113.82,112.33,113.74,169476.0,92.4032,93.5539,92.3292,93.4882,169476.0
2018-07-10 09:40:00,113.73,113.98,113.55,113.9,71743.0,93.48,93.6854,93.332,93.6197,71743.0
2018-07-10 09:50:00,113.89,114.05,113.6,113.62,119717.0,93.6115,93.743,93.3731,93.3895,119717.0
2018-07-10 10:00:00,113.61,113.81,113.54,113.65,114097.0,93.3813,93.5457,93.3238,93.4142,114097.0
2018-07-10 10:10:00,113.67,113.67,113.46,113.57,66154.0,93.4306,93.4306,93.258,93.3484,66154.0
2018-07-10 10:20:00,113.57,113.67,113.55,113.65,62127.0,93.3484,93.4306,93.332,93.4142,62127.0
2018-07-10 10:30:00,113.65,113.79,113.55,113.69,59286.0,93.4142,93.5293,93.332,93.4471,59286.0
2018-07-10 10:40:00,113.68,113.8,113.61,113.65,54722.0,93.4389,93.5375,93.3813,93.4142,54722.0
2018-07-10 10:50:00,113.63,113.8,113.54,113.7,62566.0,93.3978,93.5375,93.3238,93.4553,62566.0
2018-07-10 11:00:00,113.71,113.96,113.65,113.93,51064.0,93.4635,93.669,93.4142,93.6443,51064.0
2018-07-10 11:10:00,113.95,113.95,113.81,113.84,64561.0,93.6608,93.6608,93.5457,93.5704,64561.0
2018-07-10 11:20:00,113.83,113.83,113.59,113.67,63137.0,93.5621,93.5621,93.3649,93.4306,63137.0
2018-07-10 11:30:00,113.66,113.79,113.64,113.72,65383.0,93.4224,93.5293,93.406,93.4717,65383.0
2018-07-10 11:40:00,113.72,113.86,113.68,113.77,74275.0,93.4717,93.5868,93.4389,93.5128,74275.0
2018-07-10 11:50:00,113.78,113.83,113.75,113.83,42695.0,93.521,93.5621,93.4964,93.5621,42695.0
2018-07-10 12:00:00,113.82,113.84,113.63,113.66,47126.0,93.5539,93.5704,93.3978,93.4224,47126.0
2018-07-10 12:10:00,113.67,113.8,113.67,113.7,39181.0,93.4306,93.5375,93.4306,93.4553,39181.0
2018-07-10 12:20:00,113.71,113.78,113.58,113.76,54155.0,93.4635,93.521,93.3567,93.5046,54155.0
2018-07-10 12:30:00,113.76,113.77,113.69,113.76,47262.0,93.5046,93.5128,93.4471,93.5046,47262.0
2018-07-10 12:40:00,113.77,113.91,113.77,113.89,91217.0,93.5128,93.6279,93.5128,93.6115,91217.0
2018-07-10 12:50:00,113.9,113.96,113.8,113.82,71896.0,93.6197,93.669,93.5375,93.5539,71896.0
2018-07-10 13:00:00,113.83,113.84,113.64,113.64,37331.0,93.5621,93.5704,93.406,93.406,37331.0
2018-07-10 13:10:00,113.65,113.77,113.6,113.76,36326.0,93.4142,93.5128,93.3731,93.5046,36326.0
2018-07-10 13:20:00,113.76,113.76,113.68,113.68,23300.0,93.5046,93.5046,93.4389,93.4389,23300.0
2018-07-10 13:30:00,113.68,113.7,113.42,113.42,39701.0,93.4389,93.4553,93.2251,93.2251,39701.0
2018-07-10 13:40:00,113.43,113.49,113.27,113.33,32388.0,93.2334,93.2827,93.1019,93.1512,32388.0
2018-07-10 13:50:00,113.31,113.53,113.29,113.37,29253.0,93.1347,93.3156,93.1183,93.1841,29253.0
2018-07-10 14:00:00,113.38,113.46,113.21,113.31,66303.0,93.1923,93.258,93.0525,93.1347,66303.0
2018-07-10 14:10:00,113.3,113.32,113.22,113.26,51021.0,93.1265,93.143,93.0608,93.0936,51021.0
2018-07-10 14:20:00,113.26,113.37,113.22,113.32,56808.0,93.0936,93.1841,93.0608,93.143,56808.0
2018-07-10 14:30:00,113.3,113.32,113.21,113.3,61098.0,93.1265,93.143,93.0525,93.1265,61098.0
2018-07-10 14:40:00,113.29,113.39,113.22,113.34,37201.0,93.1183,93.2005,93.0608,93.1594,37201.0
2018-07-10 14:50:00,113.33,113.58,113.33,113.57,50924.0,93.1512,93.3567,93.1512,93.3484,50924.0
2018-07-10 15:00:00,113.57,113.62,113.5,113.56,52082.0,93.3484,93.3895,93.2909,93.3402,52082.0
2018-07-10 15:10:00,113.56,113.74,113.55,113.72,86770.0,93.3402,93.4882,93.332,93.4717,86770.0
2018-07-10 15:20:00,113.72,113.75,113.57,113.59,64325.0,93.4717,93.4964,93.3484,93.3649,64325.0
2018-07-10 15:30:00,113.59,113.7,113.54,113.68,79938.0,93.3649,93.4553,93.3238,93.4389,79938.0
2018-07-10 15:40:00,113.68,113.73,113.59,113.69,144176.0,93.4389,93.48,93.3649,93.4471,144176.0
2018-07-10 15:50:00,113.7,113.81,113.65,113.71,263104.0,93.4553,93.5457,93.4142,93.4635,263104.0
2018-07-11 09:30:00,113.29,113.79,112.35,113.49,149578.0,93.1183,93.5293,92.3457,93.2827,149578.0
2018-07-11 09:40:00,113.49,113.51,112.98,113.1,104307.0,93.2827,93.2991,92.8635,92.9621,104307.0
2018-07-11 09:50:00,113.1,113.41,112.7,112.74,97323.0,92.9621,93.2169,92.6333,92.6662,97323.0
2018-07-11 10:00:00,112.75,113.13,112.61,112.68,120959.0,92.6744,92.9868,92.5594,92.6169,120959.0
2018-07-11 10:10:00,112.66,113.19,112.52,113.15,84142.0,92.6005,93.0361,92.4854,93.0032,84142.0
2018-07-11 10:20:00,113.15,113.33,113.03,113.19,68017.0,93.0032,93.1512,92.9046,93.0361,68017.0
2018-07-11 10:30:00,113.17,113.24,112.91,112.92,91225.0,93.0197,93.0772,92.806,92.8142,91225.0
2018-07-11 10:40:00,112.91,112.92,112.47,112.58,40786.0,92.806,92.8142,92.4443,92.5347,40786.0
2018-07-11 10:50:00,112.58,112.62,112.34,112.61,39004.0,92.5347,92.5676,92.3374,92.5594,39004.0
2018-07-11 11:00:00,112.62,112.83,112.54,112.6,54626.0,92.5676,92.7402,92.5018,92.5512,54626.0
2018-07-11 11:10:00,112.59,112.59,112.3,112.3,123380.0,92.5429,92.5429,92.3046,92.3046,123380.0
2018-07-11 11:20:00,112.29,112.38,112.05,112.06,42808.0,92.2963,92.3703,92.0991,92.1073,42808.0
2018-07-11 11:30:00,112.06,112.28,111.87,112.15,39654.0,92.1073,92.2881,91.9511,92.1813,39654.0
2018-07-11 11:40:00,112.16,112.26,111.9,112.13,42005.0,92.1895,92.2717,91.9758,92.1648,42005.0
2018-07-11 11:50:00,112.13,112.31,112.09,112.14,35115.0,92.1648,92.3128,92.132,92.1731,35115.0
2018-07-11 12:00:00,112.11,112.14,111.85,111.85,30269.0,92.1484,92.1731,91.9347,91.9347,30269.0
2018-07-11 12:10:00,111.87,111.95,111.73,111.83,32310.0,91.9511,92.0169,91.8361,91.9183,32310.0
2018-07-11 12:20:00,111.83,111.92,111.79,111.92,34186.0,91.9183,91.9922,91.8854,91.9922,34186.0
2018-07-11 12:30:00,111.92,112.12,111.9,112.02,26211.0,91.9922,92.1566,91.9758,92.0744,26211.0
2018-07-11 12:40:00,112.01,112.14,111.98,112.11,25217.0,92.0662,92.1731,92.0415,92.1484,25217.0
2018-07-11 12:50:00,112.1,112.1,111.92,111.97,39026.0,92.1402,92.1402,91.9922,92.0333,39026.0
2018-07-11 13:00:00,111.99,112.02,111.83,111.86,24414.0,92.0498,92.0744,91.9183,91.9429,24414.0
2018-07-11 13:10:00,111.85,111.89,111.74,111.85,45964.0,91.9347,91.9676,91.8443,91.9347,45964.0
2018-07-11 13:20:00,111.86,112.21,111.86,112.13,39297.0,91.9429,92.2306,91.9429,92.1648,39297.0
2018-07-11 13:30:00,112.14,112.22,111.98,112.05,60925.0,92.1731,92.2388,92.0415,92.0991,60925.0
2018-07-11 13:40:00,112.05,112.22,111.88,111.88,81220.0,92.0991,92.2388,91.9594,91.9594,81220.0
2018-07-11 13:50:00,111.87,112.02,111.81,111.86,61082.0,91.9511,92.0744,91.9018,91.9429,61082.0
2018-07-11 14:00:00,111.84,111.99,111.72,111.74,51475.0,91.9265,92.0498,91.8278,91.8443,51475.0
2018-07-11 14:10:00,111.7,111.7,111.52,111.68,56238.0,91.8114,91.8114,91.6635,91.795,56238.0
2018-07-11 14:20:00,111.69,111.84,111.67,111.78,68069.0,91.8032,91.9265,91.7867,91.8772,68069.0
2018-07-11 14:30:00,111.79,111.85,111.7,111.76,44923.0,91.8854,91.9347,91.8114,91.8607,44923.0
2018-07-11 14:40:00,111.76,111.87,111.71,111.82,36863.0,91.8607,91.9511,91.8196,91.91,36863.0
2018-07-11 14:50:00,111.81,111.91,111.78,111.85,37503.0,91.9018,91.984,91.8772,91.9347,37503.0
2018-07-11 15:00:00,111.84,111.98,111.75,111.96,54803.0,91.9265,92.0415,91.8525,92.0251,54803.0
2018-07-11 15:10:00,111.94,111.97,111.77,111.8,49648.0,92.0087,92.0333,91.8689,91.8936,49648.0
2018-07-11 15:20:00,111.81,111.82,111.68,111.7,79593.0,91.9018,91.91,91.795,91.8114,79593.0
2018-07-11 15:30:00,111.7,111.85,111.7,111.78,88488.0,91.8114,91.9347,91.8114,91.8772,88488.0
2018-07-11 15:40:00,111.78,111.93,111.73,111.9,109078.0,91.8772,92.0004,91.8361,91.9758,109078.0
2018-07-11 15:50:00,111.89,111.91,111.66,111.79,381531.0,91.9676,91.984,91.7785,91.8854,381531.0
2018-07-12 09:30:00,113.24,113.97,113.06,113.89,209424.0,93.0772,93.6772,92.9292,93.6115,209424.0
2018-07-12 09:40:00,113.87,115.16,113.85,115.04,337860.0,93.595,94.6553,93.5786,94.5567,337860.0
2018-07-12 09:50:00,115.08,115.83,115.03,115.83,232115.0,94.5896,95.206,94.5485,95.206,232115.0
2018-07-12 10:00:00,115.83,116.13,115.47,115.9,203854.0,95.206,95.4526,94.9101,95.2636,203854.0
2018-07-12 10:10:00,115.93,116.23,115.58,116.16,154437.0,95.2882,95.5348,95.0006,95.4773,154437.0
2018-07-12 10:20:00,116.16,116.66,116.12,116.49,210555.0,95.4773,95.8883,95.4444,95.7485,210555.0
2018-07-12 10:30:00,116.45,116.69,116.14,116.26,185610.0,95.7156,95.9129,95.4608,95.5595,185610.0
2018-07-12 10:40:00,116.25,116.3,115.97,115.99,121045.0,95.5513,95.5924,95.3211,95.3376,121045.0
2018-07-12 10:50:00,115.98,116.08,115.72,115.96,93732.0,95.3293,95.4115,95.1156,95.3129,93732.0
2018-07-12 11:00:00,115.96,116.3,115.85,116.29,72657.0,95.3129,95.5924,95.2225,95.5841,72657.0
2018-07-12 11:10:00,116.29,116.43,116.07,116.11,78948.0,95.5841,95.6992,95.4033,95.4362,78948.0
2018-07-12 11:20:00,116.1,116.11,115.87,115.91,129281.0,95.428,95.4362,95.2389,95.2718,129281.0
2018-07-12 11:30:00,115.91,116.0,115.55,115.7,130462.0,95.2718,95.3458,94.9759,95.0992,130462.0
2018-07-12 11:40:00,115.69,115.74,115.46,115.6,150259.0,95.091,95.1321,94.9019,95.017,150259.0
2018-07-12 11:50:00,115.62,115.92,115.56,115.83,81702.0,95.0334,95.28,94.9841,95.206,81702.0
2018-07-12 12:00:00,115.82,115.85,115.34,115.35,60734.0,95.1978,95.2225,94.8033,94.8115,60734.0
2018-07-12 12:10:00,115.35,115.5,115.27,115.45,103134.0,94.8115,94.9348,94.7457,94.8937,103134.0
2018-07-12 12:20:00,115.46,115.47,115.28,115.39,78857.0,94.9019,94.9101,94.754,94.8444,78857.0
2018-07-12 12:30:00,115.39,115.47,115.32,115.32,64991.0,94.8444,94.9101,94.7868,94.7868,64991.0
2018-07-12 12:40:00,115.31,115.32,115.17,115.31,88757.0,94.7786,94.7868,94.6636,94.7786,88757.0
2018-07-12 12:50:00,115.31,115.73,115.31,115.73,60523.0,94.7786,95.1238,94.7786,95.1238,60523.0
2018-07-12 13:00:00,115.74,115.77,115.61,115.66,52698.0,95.1321,95.1567,95.0252,95.0663,52698.0
2018-07-12 13:10:00,115.67,115.8,115.63,115.71,41848.0,95.0745,95.1814,95.0417,95.1074,41848.0
2018-07-12 13:20:00,115.69,115.71,115.46,115.7,31432.0,95.091,95.1074,94.9019,95.0992,31432.0
2018-07-12 13:30:00,115.71,115.71,115.3,115.37,52485.0,95.1074,95.1074,94.7704,94.8279,52485.0
2018-07-12 13:40:00,115.36,115.36,115.04,115.05,46984.0,94.8197,94.8197,94.5567,94.5649,46984.0
2018-07-12 13:50:00,115.05,115.22,114.94,115.11,72894.0,94.5649,94.7047,94.4745,94.6142,72894.0
2018-07-12 14:00:00,115.11,115.15,115.03,115.06,53098.0,94.6142,94.6471,94.5485,94.5731,53098.0
2018-07-12 14:10:00,115.06,115.2,115.06,115.16,43443.0,94.5731,94.6882,94.5731,94.6553,43443.0
2018-07-12 14:20:00,115.16,115.28,115.15,115.18,31981.0,94.6553,94.754,94.6471,94.6718,31981.0
2018-07-12 14:30:00,115.18,115.31,115.14,115.25,57443.0,94.6718,94.7786,94.6389,94.7293,57443.0
2018-07-12 14:40:00,115.26,115.39,115.21,115.39,33763.0,94.7375,94.8444,94.6964,94.8444,33763.0
2018-07-12 14:50:00,115.4,115.55,115.39,115.48,55314.0,94.8526,94.9759,94.8444,94.9184,55314.0
2018-07-12 15:00:00,115.49,115.72,115.47,115.72,76441.0,94.9266,95.1156,94.9101,95.1156,76441.0
2018-07-12 15:10:00,115.72,115.72,115.55,115.62,81311.0,95.1156,95.1156,94.9759,95.0334,81311.0
2018-07-12 15:20:00,115.6,115.62,115.34,115.53,59850.0,95.017,95.0334,94.8033,94.9595,59850.0
2018-07-12 15:30:00,115.54,115.75,115.44,115.75,157932.0,94.9677,95.1403,94.8855,95.1403,157932.0
2018-07-12 15:40:00,115.75,115.75,115.52,115.68,222417.0,95.1403,95.1403,94.9512,95.0827,222417.0
2018-07-12 15:50:00,115.69,115.85,115.48,115.84,471264.0,95.091,95.2225,94.9184,95.2143,471264.0
2018-07-13 09:30:00,115.53,115.98,115.53,115.63,89381.0,94.9595,95.3293,94.9595,95.0417,89381.0
2018-07-13 09:40:00,115.63,115.63,115.14,115.22,52761.0,95.0417,95.0417,94.6389,94.7047,52761.0
2018-07-13 09:50:00,115.23,115.24,114.98,115.12,58153.0,94.7129,94.7211,94.5074,94.6225,58153.0
2018-07-13 10:00:00,115.09,115.4,115.07,115.28,41395.0,94.5978,94.8526,94.5814,94.754,41395.0
2018-07-13 10:10:00,115.29,115.63,115.29,115.39,103915.0,94.7622,95.0417,94.7622,94.8444,103915.0
2018-07-13 10:20:00,115.4,115.45,115.2,115.22,46568.0,94.8526,94.8937,94.6882,94.7047,46568.0
2018-07-13 10:30:00,115.23,115.42,115.1,115.11,38151.0,94.7129,94.869,94.606,94.6142,38151.0
2018-07-13 10:40:00,115.11,115.26,114.93,114.94,54672.0,94.6142,94.7375,94.4663,94.4745,54672.0
2018-07-13 10:50:00,114.95,114.99,114.83,114.92,32315.0,94.4827,94.5156,94.3841,94.4581,32315.0
2018-07-13 11:00:00,114.93,115.06,114.87,114.93,52913.0,94.4663,94.5731,94.417,94.4663,52913.0
2018-07-13 11:10:00,114.92,115.11,114.87,115.04,41124.0,94.4581,94.6142,94.417,94.5567,41124.0
2018-07-13 11:20:00,115.03,115.05,114.9,114.93,39742.0,94.5485,94.5649,94.4416,94.4663,39742.0
2018-07-13 11:30:00,114.92,115.04,114.85,114.93,40414.0,94.4581,94.5567,94.4005,94.4663,40414.0
2018-07-13 11:40:00,114.93,115.12,114.83,114.98,52214.0,94.4663,94.6225,94.3841,94.5074,52214.0
2018-07-13 11:50:00,114.98,115.08,114.91,115.05,34120.0,94.5074,94.5896,94.4498,94.5649,34120.0
2018-07-13 12:00:00,115.06,115.3,114.98,115.3,40324.0,94.5731,94.7704,94.5074,94.7704,40324.0
2018-07-13 12:10:00,115.31,115.49,115.28,115.48,54705.0,94.7786,94.9266,94.754,94.9184,54705.0
2018-07-13 12:20:00,115.49,115.55,115.35,115.53,37303.0,94.9266,94.9759,94.8115,94.9595,37303.0
2018-07-13 12:30:00,115.53,115.53,115.32,115.37,32690.0,94.9595,94.9595,94.7868,94.8279,32690.0
2018-07-13 12:40:00,115.38,115.49,115.36,115.46,26857.0,94.8362,94.9266,94.8197,94.9019,26857.0
2018-07-13 12:50:00,115.46,115.67,115.38,115.57,25799.0,94.9019,95.0745,94.8362,94.9923,25799.0
2018-07-13 13:00:00,115.58,115.58,115.25,115.27,29170.0,95.0006,95.0006,94.7293,94.7457,29170.0
2018-07-13 13:10:00,115.27,115.27,115.16,115.2,24004.0,94.7457,94.7457,94.6553,94.6882,24004.0
2018-07-13 13:20:00,115.19,115.37,115.17,115.31,16736.0,94.68,94.8279,94.6636,94.7786,16736.0
2018-07-13 13:30:00,115.31,115.35,115.26,115.28,17495.0,94.7786,94.8115,94.7375,94.754,17495.0
2018-07-13 13:40:00,115.28,115.32,115.21,115.23,21006.0,94.754,94.7868,94.6964,94.7129,21006.0
2018-07-13 13:50:00,115.24,115.35,115.21,115.3,16454.0,94.7211,94.8115,94.6964,94.7704,16454.0
2018-07-13 14:00:00,115.3,115.37,115.23,115.27,37311.0,94.7704,94.8279,94.7129,94.7457,37311.0
2018-07-13 14:10:00,115.27,115.34,115.25,115.27,24380.0,94.7457,94.8033,94.7293,94.7457,24380.0
2018-07-13 14:20:00,115.26,115.3,115.19,115.25,27871.0,94.7375,94.7704,94.68,94.7293,27871.0
2018-07-13 14:30:00,115.24,115.24,115.13,115.21,22777.0,94.7211,94.7211,94.6307,94.6964,22777.0
2018-07-13 14:40:00,115.21,115.24,115.15,115.2,23851.0,94.6964,94.7211,94.6471,94.6882,23851.0
2018-07-13 14:50:00,115.21,115.22,115.13,115.17,26894.0,94.6964,94.7047,94.6307,94.6636,26894.0
2018-07-13 15:00:00,115.18,115.27,115.13,115.17,30167.0,94.6718,94.7457,94.6307,94.6636,30167.0
2018-07-13 15:10:00,115.17,115.28,115.13,115.22,32402.0,94.6636,94.754,94.6307,94.7047,32402.0
2018-07-13 15:20:00,115.22,115.28,115.19,115.26,37969.0,94.7047,94.754,94.68,94.7375,37969.0
2018-07-13 15:30:00,115.25,115.45,115.24,115.42,51070.0,94.7293,94.8937,94.7211,94.869,51070.0
2018-07-13 15:40:00,115.43,115.44,115.11,115.13,77608.0,94.8773,94.8855,94.6142,94.6307,77608.0
2018-07-13 15:50:00,115.13,115.25,115.06,115.14,186377.0,94.6307,94.7293,94.5731,94.6389,186377.0
2018-07-16 09:30:00,114.91,115.21,114.89,115.06,104380.0,94.4498,94.6964,94.4334,94.5731,104380.0
2018-07-16 09:40:00,115.07,115.25,114.8,115.07,60402.0,94.5814,94.7293,94.3594,94.5814,60402.0
2018-07-16 09:50:00,115.07,115.24,115.05,115.15,54550.0,94.5814,94.7211,94.5649,94.6471,54550.0
2018-07-16 10:00:00,115.16,115.36,115.08,115.18,53727.0,94.6553,94.8197,94.5896,94.6718,53727.0
2018-07-16 10:10:00,115.19,115.22,115.08,115.1,32318.0,94.68,94.7047,94.5896,94.606,32318.0
2018-07-16 10:20:00,115.1,115.24,115.04,115.19,34376.0,94.606,94.7211,94.5567,94.68,34376.0
2018-07-16 10:30:00,115.18,115.26,115.11,115.16,29623.0,94.6718,94.7375,94.6142,94.6553,29623.0
2018-07-16 10:40:00,115.13,115.17,114.94,114.95,58879.0,94.6307,94.6636,94.4745,94.4827,58879.0
2018-07-16 10:50:00,114.96,115.09,114.93,115.07,27502.0,94.4909,94.5978,94.4663,94.5814,27502.0
2018-07-16 11:00:00,115.05,115.3,115.01,115.28,24261.0,94.5649,94.7704,94.532,94.754,24261.0
2018-07-16 11:10:00,115.28,115.36,115.11,115.14,32438.0,94.754,94.8197,94.6142,94.6389,32438.0
2018-07-16 11:20:00,115.13,115.3,115.11,115.25,24732.0,94.6307,94.7704,94.6142,94.7293,24732.0
2018-07-16 11:30:00,115.24,115.33,115.14,115.27,61089.0,94.7211,94.7951,94.6389,94.7457,61089.0
2018-07-16 11:40:00,115.31,115.45,115.23,115.31,21032.0,94.7786,94.8937,94.7129,94.7786,21032.0
2018-07-16 11:50:00,115.33,115.49,115.29,115.43,17910.0,94.7951,94.9266,94.7622,94.8773,17910.0
2018-07-16 12:00:00,115.43,115.46,115.27,115.32,20933.0,94.8773,94.9019,94.7457,94.7868,20933.0
2018-07-16 12:10:00,115.32,115.36,115.22,115.25,41647.0,94.7868,94.8197,94.7047,94.7293,41647.0
2018-07-16 12:20:00,115.25,115.46,115.25,115.4,37411.0,94.7293,94.9019,94.7293,94.8526,37411.0
2018-07-16 12:30:00,115.4,115.42,115.25,115.33,23623.0,94.8526,94.869,94.7293,94.7951,23623.0
2018-07-16 12:40:00,115.33,115.35,115.23,115.28,26901.0,94.7951,94.8115,94.7129,94.754,26901.0
2018-07-16 12:50:00,115.28,115.37,115.26,115.29,27022.0,94.754,94.8279,94.7375,94.7622,27022.0
2018-07-16 13:00:00,115.29,115.36,115.22,115.26,23615.0,94.7622,94.8197,94.7047,94.7375,23615.0
2018-07-16 13:10:00,115.25,115.26,115.1,115.12,23156.0,94.7293,94.7375,94.606,94.6225,23156.0
2018-07-16 13:20:00,115.13,115.17,115.0,115.07,20010.0,94.6307,94.6636,94.5238,94.5814,20010.0
2018-07-16 13:30:00,115.07,115.19,115.01,115.11,22297.0,94.5814,94.68,94.532,94.6142,22297.0
2018-07-16 13:40:00,115.11,115.11,114.98,115.01,29248.0,94.6142,94.6142,94.5074,94.532,29248.0
2018-07-16 13:50:00,115.01,115.04,114.93,114.96,21228.0,94.532,94.5567,94.4663,94.4909,21228.0
2018-07-16 14:00:00,114.96,114.98,114.85,114.97,35471.0,94.4909,94.5074,94.4005,94.4992,35471.0
2018-07-16 14:10:00,114.96,115.02,114.88,114.94,21729.0,94.4909,94.5403,94.4252,94.4745,21729.0
2018-07-16 14:20:00,114.95,114.95,114.78,114.79,68620.0,94.4827,94.4827,94.343,94.3512,68620.0
2018-07-16 14:30:00,114.78,114.78,114.6,114.65,34952.0,94.343,94.343,94.195,94.2361,34952.0
2018-07-16 14:40:00,114.63,114.64,114.45,114.54,54170.0,94.2197,94.2279,94.0718,94.1457,54170.0
2018-07-16 14:50:00,114.54,114.62,114.48,114.5,39709.0,94.1457,94.2115,94.0964,94.1129,39709.0
2018-07-16 15:00:00,114.5,114.65,114.45,114.64,32811.0,94.1129,94.2361,94.0718,94.2279,32811.0
2018-07-16 15:10:00,114.64,114.73,114.63,114.69,37591.0,94.2279,94.3019,94.2197,94.269,37591.0
2018-07-16 15:20:00,114.69,114.69,114.57,114.63,33665.0,94.269,94.269,94.1704,94.2197,33665.0
2018-07-16 15:30:00,114.63,114.74,114.61,114.74,59512.0,94.2197,94.3101,94.2033,94.3101,59512.0
2018-07-16 15:40:00,114.74,114.76,114.57,114.63,90822.0,94.3101,94.3266,94.1704,94.2197,90822.0
2018-07-16 15:50:00,114.63,114.68,114.42,114.58,279609.0,94.2197,94.2608,94.0471,94.1786,279609.0
2018-07-17 09:30:00,113.67,113.95,113.52,113.57,137335.0,93.4306,93.6608,93.3073,93.3484,137335.0
2018-07-17 09:40:00,113.59,113.73,113.47,113.61,54382.0,93.3649,93.48,93.2662,93.3813,54382.0
2018-07-17 09:50:00,113.61,113.78,113.41,113.44,55262.0,93.3813,93.521,93.2169,93.2416,55262.0
2018-07-17 10:00:00,113.46,113.63,113.24,113.29,65816.0,93.258,93.3978,93.0772,93.1183,65816.0
2018-07-17 10:10:00,113.28,113.72,113.19,113.64,67956.0,93.1101,93.4717,93.0361,93.406,67956.0
2018-07-17 10:20:00,113.64,113.78,113.61,113.72,39855.0,93.406,93.521,93.3813,93.4717,39855.0
2018-07-17 10:30:00,113.74,113.97,113.73,113.73,49945.0,93.4882,93.6772,93.48,93.48,49945.0
2018-07-17 10:40:00,113.72,113.99,113.66,113.86,60254.0,93.4717,93.6937,93.4224,93.5868,60254.0
2018-07-17 10:50:00,113.85,114.0,113.75,113.95,67544.0,93.5786,93.7019,93.4964,93.6608,67544.0
2018-07-17 11:00:00,113.95,114.0,113.88,113.93,116187.0,93.6608,93.7019,93.6032,93.6443,116187.0
2018-07-17 11:10:00,113.94,114.16,113.9,114.08,164530.0,93.6526,93.8334,93.6197,93.7676,164530.0
2018-07-17 11:20:00,114.09,114.3,114.04,114.07,43156.0,93.7759,93.9485,93.7348,93.7594,43156.0
2018-07-17 11:30:00,114.08,114.09,113.95,113.96,35436.0,93.7676,93.7759,93.6608,93.669,35436.0
2018-07-17 11:40:00,113.97,114.18,113.88,114.18,69477.0,93.6772,93.8498,93.6032,93.8498,69477.0
2018-07-17 11:50:00,114.18,114.2,113.96,114.2,87937.0,93.8498,93.8663,93.669,93.8663,87937.0
2018-07-17 12:00:00,114.2,114.42,114.18,114.42,41863.0,93.8663,94.0471,93.8498,94.0471,41863.0
2018-07-17 12:10:00,114.43,114.59,114.33,114.5,37979.0,94.0553,94.1868,93.9731,94.1129,37979.0
2018-07-17 12:20:00,114.51,114.81,114.49,114.8,32116.0,94.1211,94.3677,94.1046,94.3594,32116.0
2018-07-17 12:30:00,114.8,114.83,114.67,114.68,28590.0,94.3594,94.3841,94.2526,94.2608,28590.0
2018-07-17 12:40:00,114.69,114.87,114.69,114.87,24190.0,94.269,94.417,94.269,94.417,24190.0
2018-07-17 12:50:00,114.87,114.92,114.75,114.75,38757.0,94.417,94.4581,94.3183,94.3183,38757.0
2018-07-17 13:00:00,114.75,114.9,114.75,114.83,25214.0,94.3183,94.4416,94.3183,94.3841,25214.0
2018-07-17 13:10:00,114.84,115.04,114.84,114.91,31605.0,94.3923,94.5567,94.3923,94.4498,31605.0
2018-07-17 13:20:00,114.91,115.02,114.85,114.99,18838.0,94.4498,94.5403,94.4005,94.5156,18838.0
2018-07-17 13:30:00,114.99,115.15,114.99,115.08,34185.0,94.5156,94.6471,94.5156,94.5896,34185.0
2018-07-17 13:40:00,115.06,115.19,115.04,115.17,24083.0,94.5731,94.68,94.5567,94.6636,24083.0
2018-07-17 13:50:00,115.17,115.27,115.13,115.18,26135.0,94.6636,94.7457,94.6307,94.6718,26135.0
2018-07-17 14:00:00,115.17,115.17,115.01,115.12,25481.0,94.6636,94.6636,94.532,94.6225,25481.0
2018-07-17 14:10:00,115.12,115.16,115.06,115.15,24919.0,94.6225,94.6553,94.5731,94.6471,24919.0
2018-07-17 14:20:00,115.15,115.21,115.12,115.15,29568.0,94.6471,94.6964,94.6225,94.6471,29568.0
2018-07-17 14:30:00,115.14,115.17,115.1,115.1,24192.0,94.6389,94.6636,94.606,94.606,24192.0
2018-07-17 14:40:00,115.11,115.21,115.1,115.2,25473.0,94.6142,94.6964,94.606,94.6882,25473.0
2018-07-17 14:50:00,115.21,115.24,115.1,115.11,30110.0,94.6964,94.7211,94.606,94.6142,30110.0
2018-07-17 15:00:00,115.1,115.21,115.09,115.12,50225.0,94.606,94.6964,94.5978,94.6225,50225.0
2018-07-17 15:10:00,115.12,115.34,115.11,115.34,55862.0,94.6225,94.8033,94.6142,94.8033,55862.0
2018-07-17 15:20:00,115.34,115.58,115.34,115.51,85148.0,94.8033,95.0006,94.8033,94.943,85148.0
2018-07-17 15:30:00,115.51,115.61,115.47,115.55,88878.0,94.943,95.0252,94.9101,94.9759,88878.0
2018-07-17 15:40:00,115.56,115.73,115.51,115.7,140366.0,94.9841,95.1238,94.943,95.0992,140366.0
2018-07-17 15:50:00,115.7,115.86,115.63,115.79,350856.0,95.0992,95.2307,95.0417,95.1732,350856.0
2018-07-18 09:30:00,115.5,116.95,115.49,116.66,369943.0,94.9348,96.1266,94.9266,95.8883,369943.0
2018-07-18 09:40:00,116.61,116.66,115.73,115.76,229943.0,95.8472,95.8883,95.1238,95.1485,229943.0
2018-07-18 09:50:00,115.76,115.77,115.25,115.47,161601.0,95.1485,95.1567,94.7293,94.9101,161601.0
2018-07-18 10:00:00,115.45,115.53,114.79,114.9,149559.0,94.8937,94.9595,94.3512,94.4416,149559.0
2018-07-18 10:10:00,114.88,115.18,114.64,114.75,136850.0,94.4252,94.6718,94.2279,94.3183,136850.0
2018-07-18 10:20:00,114.74,114.99,114.57,114.74,86624.0,94.3101,94.5156,94.1704,94.3101,86624.0
2018-07-18 10:30:00,114.73,114.8,114.3,114.36,101739.0,94.3019,94.3594,93.9485,93.9978,101739.0
2018-07-18 10:40:00,114.35,114.4,114.14,114.4,151572.0,93.9896,94.0307,93.817,94.0307,151572.0
2018-07-18 10:50:00,114.41,115.0,114.41,114.97,90646.0,94.0389,94.5238,94.0389,94.4992,90646.0
2018-07-18 11:00:00,114.96,115.1,114.6,114.92,66310.0,94.4909,94.606,94.195,94.4581,66310.0
2018-07-18 11:10:00,114.91,115.08,114.81,114.82,67692.0,94.4498,94.5896,94.3677,94.3759,67692.0
2018-07-18 11:20:00,114.81,114.81,114.46,114.58,77239.0,94.3677,94.3677,94.08,94.1786,77239.0
2018-07-18 11:30:00,114.57,114.68,114.35,114.39,49267.0,94.1704,94.2608,93.9896,94.0224,49267.0
2018-07-18 11:40:00,114.39,114.58,114.37,114.43,54093.0,94.0224,94.1786,94.006,94.0553,54093.0
2018-07-18 11:50:00,114.41,114.65,114.41,114.62,91022.0,94.0389,94.2361,94.0389,94.2115,91022.0
2018-07-18 12:00:00,114.64,114.69,114.47,114.68,166467.0,94.2279,94.269,94.0882,94.2608,166467.0
2018-07-18 12:10:00,114.69,114.84,114.56,114.63,44019.0,94.269,94.3923,94.1622,94.2197,44019.0
2018-07-18 12:20:00,114.62,115.01,114.62,115.0,46006.0,94.2115,94.532,94.2115,94.5238,46006.0
2018-07-18 12:30:00,115.0,115.16,114.95,115.15,48533.0,94.5238,94.6553,94.4827,94.6471,48533.0
2018-07-18 12:40:00,115.14,115.27,115.08,115.15,35982.0,94.6389,94.7457,94.5896,94.6471,35982.0
2018-07-18 12:50:00,115.15,115.29,115.05,115.28,47081.0,94.6471,94.7622,94.5649,94.754,47081.0
2018-07-18 13:00:00,115.28,115.49,115.16,115.46,39980.0,94.754,94.9266,94.6553,94.9019,39980.0
2018-07-18 13:10:00,115.47,115.5,115.41,115.45,38594.0,94.9101,94.9348,94.8608,94.8937,38594.0
2018-07-18 13:20:00,115.46,115.58,115.38,115.48,30780.0,94.9019,95.0006,94.8362,94.9184,30780.0
2018-07-18 13:30:00,115.48,115.51,115.18,115.19,33668.0,94.9184,94.943,94.6718,94.68,33668.0
2018-07-18 13:40:00,115.21,115.26,115.12,115.23,40048.0,94.6964,94.7375,94.6225,94.7129,40048.0
2018-07-18 13:50:00,115.23,115.46,115.17,115.37,77991.0,94.7129,94.9019,94.6636,94.8279,77991.0
2018-07-18 14:00:00,115.35,115.36,115.28,115.35,36462.0,94.8115,94.8197,94.754,94.8115,36462.0
2018-07-18 14:10:00,115.35,115.38,115.1,115.16,84193.0,94.8115,94.8362,94.606,94.6553,84193.0
2018-07-18 14:20:00,115.17,115.41,115.16,115.41,71840.0,94.6636,94.8608,94.6553,94.8608,71840.0
2018-07-18 14:30:00,115.4,115.49,115.29,115.47,135582.0,94.8526,94.9266,94.7622,94.9101,135582.0
2018-07-18 14:40:00,115.47,115.64,115.44,115.53,87571.0,94.9101,95.0499,94.8855,94.9595,87571.0
2018-07-18 14:50:00,115.53,115.6,115.38,115.51,122681.0,94.9595,95.017,94.8362,94.943,122681.0
2018-07-18 15:00:00,115.5,115.64,115.48,115.55,74084.0,94.9348,95.0499,94.9184,94.9759,74084.0
2018-07-18 15:10:00,115.55,115.72,115.42,115.66,92745.0,94.9759,95.1156,94.869,95.0663,92745.0
2018-07-18 15:20:00,115.66,115.67,115.52,115.59,125646.0,95.0663,95.0745,94.9512,95.0088,125646.0
2018-07-18 15:30:00,115.59,115.73,115.43,115.46,123932.0,95.0088,95.1238,94.8773,94.9019,123932.0
2018-07-18 15:40:00,115.45,115.6,115.38,115.5,136830.0,94.8937,95.017,94.8362,94.9348,136830.0
2018-07-18 15:50:00,115.49,115.78,115.44,115.68,559215.0,94.9266,95.1649,94.8855,95.0827,559215.0
2018-07-19 09:30:00,115.53,115.66,114.68,115.43,260666.0,94.9595,95.0663,94.2608,94.8773,260666.0
2018-07-19 09:40:00,115.43,115.49,114.98,114.98,100236.0,94.8773,94.9266,94.5074,94.5074,100236.0
2018-07-19 09:50:00,114.97,115.11,114.45,114.45,128917.0,94.4992,94.6142,94.0718,94.0718,128917.0
2018-07-19 10:00:00,114.48,114.65,114.24,114.26,81020.0,94.0964,94.2361,93.8991,93.9156,81020.0
2018-07-19 10:10:00,114.24,114.79,114.23,114.77,137319.0,93.8991,94.3512,93.8909,94.3348,137319.0
2018-07-19 10:20:00,114.79,114.93,114.62,114.87,60316.0,94.3512,94.4663,94.2115,94.417,60316.0
2018-07-19 10:30:00,114.87,114.87,114.57,114.6,56208.0,94.417,94.417,94.1704,94.195,56208.0
2018-07-19 10:40:00,114.65,114.77,114.34,114.41,78953.0,94.2361,94.3348,93.9813,94.0389,78953.0
2018-07-19 10:50:00,114.4,114.75,114.34,114.67,54780.0,94.0307,94.3183,93.9813,94.2526,54780.0
2018-07-19 11:00:00,114.67,115.05,114.64,114.95,44599.0,94.2526,94.5649,94.2279,94.4827,44599.0
2018-07-19 11:10:00,114.94,114.99,114.81,114.92,31228.0,94.4745,94.5156,94.3677,94.4581,31228.0
2018-07-19 11:20:00,114.93,114.97,114.85,114.91,48351.0,94.4663,94.4992,94.4005,94.4498,48351.0
2018-07-19 11:30:00,114.91,115.11,114.9,115.03,38436.0,94.4498,94.6142,94.4416,94.5485,38436.0
2018-07-19 11:40:00,115.03,115.14,114.96,115.05,28925.0,94.5485,94.6389,94.4909,94.5649,28925.0
2018-07-19 11:50:00,115.03,115.07,114.92,114.94,40514.0,94.5485,94.5814,94.4581,94.4745,40514.0
2018-07-19 12:00:00,114.93,114.96,114.76,114.85,59784.0,94.4663,94.4909,94.3266,94.4005,59784.0
2018-07-19 12:10:00,114.86,114.86,114.77,114.81,27232.0,94.4088,94.4088,94.3348,94.3677,27232.0
2018-07-19 12:20:00,114.82,114.9,114.79,114.83,22384.0,94.3759,94.4416,94.3512,94.3841,22384.0
2018-07-19 12:30:00,114.82,114.91,114.8,114.84,16995.0,94.3759,94.4498,94.3594,94.3923,16995.0
2018-07-19 12:40:00,114.82,114.85,114.57,114.62,55733.0,94.3759,94.4005,94.1704,94.2115,55733.0
2018-07-19 12:50:00,114.61,114.78,114.61,114.77,20161.0,94.2033,94.343,94.2033,94.3348,20161.0
2018-07-19 13:00:00,114.76,114.96,114.66,114.84,47295.0,94.3266,94.4909,94.2444,94.3923,47295.0
2018-07-19 13:10:00,114.81,114.92,114.79,114.88,14786.0,94.3677,94.4581,94.3512,94.4252,14786.0
2018-07-19 13:20:00,114.87,115.07,114.85,115.05,19797.0,94.417,94.5814,94.4005,94.5649,19797.0
2018-07-19 13:30:00,115.04,115.2,114.96,115.14,31992.0,94.5567,94.6882,94.4909,94.6389,31992.0
2018-07-19 13:40:00,115.13,115.22,115.12,115.19,15612.0,94.6307,94.7047,94.6225,94.68,15612.0
2018-07-19 13:50:00,115.16,115.21,115.1,115.11,22411.0,94.6553,94.6964,94.606,94.6142,22411.0
2018-07-19 14:00:00,115.12,115.21,115.12,115.21,37407.0,94.6225,94.6964,94.6225,94.6964,37407.0
2018-07-19 14:10:00,115.22,115.25,115.14,115.2,42664.0,94.7047,94.7293,94.6389,94.6882,42664.0
2018-07-19 14:20:00,115.2,115.24,115.12,115.16,58725.0,94.6882,94.7211,94.6225,94.6553,58725.0
2018-07-19 14:30:00,115.16,115.23,115.08,115.13,77296.0,94.6553,94.7129,94.5896,94.6307,77296.0
2018-07-19 14:40:00,115.13,115.19,114.94,114.94,55959.0,94.6307,94.68,94.4745,94.4745,55959.0
2018-07-19 14:50:00,114.94,115.04,114.84,115.04,35041.0,94.4745,94.5567,94.3923,94.5567,35041.0
2018-07-19 15:00:00,115.04,115.12,115.02,115.05,47692.0,94.5567,94.6225,94.5403,94.5649,47692.0
2018-07-19 15:10:00,115.04,115.04,114.79,114.84,54475.0,94.5567,94.5567,94.3512,94.3923,54475.0
2018-07-19 15:20:00,114.85,114.93,114.81,114.92,38086.0,94.4005,94.4663,94.3677,94.4581,38086.0
2018-07-19 15:30:00,114.92,115.2,114.88,115.1,119602.0,94.4581,94.6882,94.4252,94.606,119602.0
2018-07-19 15:40:00,115.09,115.15,114.97,115.0,99758.0,94.5978,94.6471,94.4992,94.5238,99758.0
2018-07-19 15:50:00,114.99,115.02,114.26,114.59,857458.0,94.5156,94.5403,93.9156,94.1868,857458.0
2018-07-20 09:30:00,114.86,115.28,114.24,114.34,377508.0,94.4088,94.754,93.8991,93.9813,377508.0
2018-07-20 09:40:00,114.35,114.78,114.3,114.66,100270.0,93.9896,94.343,93.9485,94.2444,100270.0
2018-07-20 09:50:00,114.62,114.77,114.53,114.56,56129.0,94.2115,94.3348,94.1375,94.1622,56129.0
2018-07-20 10:00:00,114.56,114.79,114.51,114.73,79621.0,94.1622,94.3512,94.1211,94.3019,79621.0
2018-07-20 10:10:00,114.74,114.91,114.7,114.88,55343.0,94.3101,94.4498,94.2772,94.4252,55343.0
2018-07-20 10:20:00,114.89,115.44,114.88,115.42,80591.0,94.4334,94.8855,94.4252,94.869,80591.0
2018-07-20 10:30:00,115.45,115.61,115.34,115.59,95456.0,94.8937,95.0252,94.8033,95.0088,95456.0
2018-07-20 10:40:00,115.58,115.73,115.42,115.65,76105.0,95.0006,95.1238,94.869,95.0581,76105.0
2018-07-20 10:50:00,115.62,115.62,115.29,115.39,42938.0,95.0334,95.0334,94.7622,94.8444,42938.0
2018-07-20 11:00:00,115.41,115.44,115.1,115.15,40212.0,94.8608,94.8855,94.606,94.6471,40212.0
2018-07-20 11:10:00,115.18,115.31,115.13,115.19,32428.0,94.6718,94.7786,94.6307,94.68,32428.0
2018-07-20 11:20:00,115.17,115.52,115.16,115.47,68212.0,94.6636,94.9512,94.6553,94.9101,68212.0
2018-07-20 11:30:00,115.49,115.51,115.37,115.41,47971.0,94.9266,94.943,94.8279,94.8608,47971.0
2018-07-20 11:40:00,115.41,115.51,115.38,115.39,36196.0,94.8608,94.943,94.8362,94.8444,36196.0
2018-07-20 11:50:00,115.38,115.38,115.19,115.29,41284.0,94.8362,94.8362,94.68,94.7622,41284.0
2018-07-20 12:00:00,115.29,115.36,115.19,115.23,31631.0,94.7622,94.8197,94.68,94.7129,31631.0
2018-07-20 12:10:00,115.25,115.28,115.06,115.19,47080.0,94.7293,94.754,94.5731,94.68,47080.0
2018-07-20 12:20:00,115.19,115.21,115.05,115.13,74651.0,94.68,94.6964,94.5649,94.6307,74651.0
2018-07-20 12:30:00,115.13,115.25,115.02,115.23,48842.0,94.6307,94.7293,94.5403,94.7129,48842.0
2018-07-20 12:40:00,115.24,115.32,115.21,115.29,30098.0,94.7211,94.7868,94.6964,94.7622,30098.0
2018-07-20 12:50:00,115.3,115.44,115.29,115.41,27721.0,94.7704,94.8855,94.7622,94.8608,27721.0
2018-07-20 13:00:00,115.4,115.48,115.33,115.34,50969.0,94.8526,94.9184,94.7951,94.8033,50969.0
2018-07-20 13:10:00,115.35,115.5,115.35,115.46,50395.0,94.8115,94.9348,94.8115,94.9019,50395.0
2018-07-20 13:20:00,115.46,115.48,115.26,115.3,24713.0,94.9019,94.9184,94.7375,94.7704,24713.0
2018-07-20 13:30:00,115.29,115.35,115.19,115.27,30960.0,94.7622,94.8115,94.68,94.7457,30960.0
2018-07-20 13:40:00,115.27,115.31,115.25,115.27,26235.0,94.7457,94.7786,94.7293,94.7457,26235.0
2018-07-20 13:50:00,115.26,115.28,115.19,115.2,42644.0,94.7375,94.754,94.68,94.6882,42644.0
2018-07-20 14:00:00,115.18,115.24,115.13,115.14,31113.0,94.6718,94.7211,94.6307,94.6389,31113.0
2018-07-20 14:10:00,115.14,115.15,115.01,115.01,39536.0,94.6389,94.6471,94.532,94.532,39536.0
2018-07-20 14:20:00,115.01,115.05,114.94,114.96,71819.0,94.532,94.5649,94.4745,94.4909,71819.0
2018-07-20 14:30:00,114.96,115.01,114.67,114.72,88983.0,94.4909,94.532,94.2526,94.2937,88983.0
2018-07-20 14:40:00,114.7,114.91,114.65,114.85,43803.0,94.2772,94.4498,94.2361,94.4005,43803.0
2018-07-20 14:50:00,114.86,115.0,114.84,114.99,43321.0,94.4088,94.5238,94.3923,94.5156,43321.0
2018-07-20 15:00:00,114.99,115.03,114.88,115.0,53902.0,94.5156,94.5485,94.4252,94.5238,53902.0
2018-07-20 15:10:00,115.0,115.02,114.91,115.0,50139.0,94.5238,94.5403,94.4498,94.5238,50139.0
2018-07-20 15:20:00,115.0,115.17,114.95,115.08,74628.0,94.5238,94.6636,94.4827,94.5896,74628.0
2018-07-20 15:30:00,115.08,115.15,115.0,115.03,74160.0,94.5896,94.6471,94.5238,94.5485,74160.0
2018-07-20 15:40:00,115.03,115.13,114.97,115.01,96149.0,94.5485,94.6307,94.4992,94.532,96149.0
2018-07-20 15:50:00,114.99,115.11,114.92,114.99,321501.0,94.5156,94.6142,94.4581,94.5156,321501.0
2018-07-23 09:30:00,114.35,114.5,113.42,113.7,162894.0,93.9896,94.1129,93.2251,93.4553,162894.0
2018-07-23 09:40:00,113.67,113.67,113.05,113.12,114238.0,93.4306,93.4306,92.921,92.9786,114238.0
2018-07-23 09:50:00,113.12,113.42,113.04,113.21,77639.0,92.9786,93.2251,92.9128,93.0525,77639.0
2018-07-23 10:00:00,113.25,113.47,113.15,113.37,72311.0,93.0854,93.2662,93.0032,93.1841,72311.0
2018-07-23 10:10:00,113.38,113.6,113.19,113.23,49577.0,93.1923,93.3731,93.0361,93.069,49577.0
2018-07-23 10:20:00,113.21,113.42,113.17,113.35,48759.0,93.0525,93.2251,93.0197,93.1676,48759.0
2018-07-23 10:30:00,113.35,113.63,113.13,113.58,53440.0,93.1676,93.3978,92.9868,93.3567,53440.0
2018-07-23 10:40:00,113.6,113.84,113.5,113.55,84428.0,93.3731,93.5704,93.2909,93.332,84428.0
2018-07-23 10:50:00,113.55,113.68,113.42,113.47,52216.0,93.332,93.4389,93.2251,93.2662,52216.0
2018-07-23 11:00:00,113.48,113.78,113.48,113.56,63690.0,93.2745,93.521,93.2745,93.3402,63690.0
2018-07-23 11:10:00,113.56,113.72,113.51,113.54,56343.0,93.3402,93.4717,93.2991,93.3238,56343.0
2018-07-23 11:20:00,113.55,113.94,113.48,113.92,63740.0,93.332,93.6526,93.2745,93.6361,63740.0
2018-07-23 11:30:00,113.93,114.01,113.83,113.9,66015.0,93.6443,93.7101,93.5621,93.6197,66015.0
2018-07-23 11:40:00,113.88,114.05,113.85,114.05,37802.0,93.6032,93.743,93.5786,93.743,37802.0
2018-07-23 11:50:00,114.04,114.05,113.94,113.98,22731.0,93.7348,93.743,93.6526,93.6854,22731.0
2018-07-23 12:00:00,113.98,114.08,113.91,113.98,22713.0,93.6854,93.7676,93.6279,93.6854,22713.0
2018-07-23 12:10:00,113.97,114.21,113.97,114.2,36571.0,93.6772,93.8745,93.6772,93.8663,36571.0
2018-07-23 12:20:00,114.2,114.34,114.2,114.24,27467.0,93.8663,93.9813,93.8663,93.8991,27467.0
2018-07-23 12:30:00,114.25,114.44,114.24,114.38,27700.0,93.9074,94.0635,93.8991,94.0142,27700.0
2018-07-23 12:40:00,114.38,114.42,114.32,114.32,26743.0,94.0142,94.0471,93.9649,93.9649,26743.0
2018-07-23 12:50:00,114.31,114.31,114.17,114.24,43567.0,93.9567,93.9567,93.8416,93.8991,43567.0
2018-07-23 13:00:00,114.23,114.31,114.2,114.29,35812.0,93.8909,93.9567,93.8663,93.9402,35812.0
2018-07-23 13:10:00,114.29,114.3,114.16,114.18,29995.0,93.9402,93.9485,93.8334,93.8498,29995.0
2018-07-23 13:20:00,114.17,114.2,114.05,114.08,39870.0,93.8416,93.8663,93.743,93.7676,39870.0
2018-07-23 13:30:00,114.08,114.48,114.08,114.3,41889.0,93.7676,94.0964,93.7676,93.9485,41889.0
2018-07-23 13:40:00,114.29,114.54,114.28,114.5,17207.0,93.9402,94.1457,93.932,94.1129,17207.0
2018-07-23 13:50:00,114.51,114.71,114.5,114.53,37367.0,94.1211,94.2855,94.1129,94.1375,37367.0
2018-07-23 14:00:00,114.53,114.64,114.5,114.51,25349.0,94.1375,94.2279,94.1129,94.1211,25349.0
2018-07-23 14:10:00,114.52,114.59,114.44,114.52,42685.0,94.1293,94.1868,94.0635,94.1293,42685.0
2018-07-23 14:20:00,114.54,114.58,114.46,114.46,27884.0,94.1457,94.1786,94.08,94.08,27884.0
2018-07-23 14:30:00,114.46,114.63,114.46,114.57,26893.0,94.08,94.2197,94.08,94.1704,26893.0
2018-07-23 14:40:00,114.57,114.72,114.56,114.72,24003.0,94.1704,94.2937,94.1622,94.2937,24003.0
2018-07-23 14:50:00,114.73,114.75,114.63,114.66,27793.0,94.3019,94.3183,94.2197,94.2444,27793.0
2018-07-23 15:00:00,114.67,114.79,114.65,114.69,29072.0,94.2526,94.3512,94.2361,94.269,29072.0
2018-07-23 15:10:00,114.68,114.75,114.63,114.69,39458.0,94.2608,94.3183,94.2197,94.269,39458.0
2018-07-23 15:20:00,114.67,114.69,114.54,114.62,42565.0,94.2526,94.269,94.1457,94.2115,42565.0
2018-07-23 15:30:00,114.63,114.69,114.55,114.67,41377.0,94.2197,94.269,94.1539,94.2526,41377.0
2018-07-23 15:40:00,114.67,114.78,114.62,114.71,94614.0,94.2526,94.343,94.2115,94.2855,94614.0
2018-07-23 15:50:00,114.72,114.83,114.57,114.64,161385.0,94.2937,94.3841,94.1704,94.2279,161385.0
2018-07-24 09:30:00,115.14,116.46,115.0,116.42,199887.0,94.6389,95.7239,94.5238,95.691,199887.0
2018-07-24 09:40:00,116.43,116.45,115.83,115.85,72565.0,95.6992,95.7156,95.206,95.2225,72565.0
2018-07-24 09:50:00,115.85,116.01,115.38,115.6,75865.0,95.2225,95.354,94.8362,95.017,75865.0
2018-07-24 10:00:00,115.65,115.72,115.52,115.56,50574.0,95.0581,95.1156,94.9512,94.9841,50574.0
2018-07-24 10:10:00,115.56,115.57,115.26,115.57,116095.0,94.9841,94.9923,94.7375,94.9923,116095.0
2018-07-24 10:20:00,115.59,115.83,115.5,115.5,69378.0,95.0088,95.206,94.9348,94.9348,69378.0
2018-07-24 10:30:00,115.53,115.76,115.51,115.62,103533.0,94.9595,95.1485,94.943,95.0334,103533.0
2018-07-24 10:40:00,115.63,115.66,115.42,115.45,57002.0,95.0417,95.0663,94.869,94.8937,57002.0
2018-07-24 10:50:00,115.47,115.51,115.33,115.34,48842.0,94.9101,94.943,94.7951,94.8033,48842.0
2018-07-24 11:00:00,115.34,115.41,114.77,114.97,80442.0,94.8033,94.8608,94.3348,94.4992,80442.0
2018-07-24 11:10:00,114.95,115.06,114.74,115.01,64556.0,94.4827,94.5731,94.3101,94.532,64556.0
2018-07-24 11:20:00,115.01,115.36,114.94,115.19,98416.0,94.532,94.8197,94.4745,94.68,98416.0
2018-07-24 11:30:00,115.2,115.22,114.77,114.83,42116.0,94.6882,94.7047,94.3348,94.3841,42116.0
2018-07-24 11:40:00,114.83,114.84,114.5,114.5,51551.0,94.3841,94.3923,94.1129,94.1129,51551.0
2018-07-24 11:50:00,114.51,114.71,114.44,114.67,48805.0,94.1211,94.2855,94.0635,94.2526,48805.0
2018-07-24 12:00:00,114.66,114.86,114.63,114.77,46102.0,94.2444,94.4088,94.2197,94.3348,46102.0
2018-07-24 12:10:00,114.78,114.89,114.72,114.8,24625.0,94.343,94.4334,94.2937,94.3594,24625.0
2018-07-24 12:20:00,114.79,114.83,114.64,114.7,23225.0,94.3512,94.3841,94.2279,94.2772,23225.0
2018-07-24 12:30:00,114.7,114.81,114.68,114.76,20769.0,94.2772,94.3677,94.2608,94.3266,20769.0
2018-07-24 12:40:00,114.76,114.76,114.16,114.2,40501.0,94.3266,94.3266,93.8334,93.8663,40501.0
2018-07-24 12:50:00,114.21,114.22,113.96,114.07,39780.0,93.8745,93.8827,93.669,93.7594,39780.0
2018-07-24 13:00:00,114.05,114.33,113.98,114.25,42628.0,93.743,93.9731,93.6854,93.9074,42628.0
2018-07-24 13:10:00,114.25,114.37,114.03,114.08,65954.0,93.9074,94.006,93.7265,93.7676,65954.0
2018-07-24 13:20:00,114.07,114.14,113.9,114.09,44242.0,93.7594,93.817,93.6197,93.7759,44242.0
2018-07-24 13:30:00,114.12,114.14,113.81,113.85,38064.0,93.8005,93.817,93.5457,93.5786,38064.0
2018-07-24 13:40:00,113.84,114.14,113.81,114.14,36415.0,93.5704,93.817,93.5457,93.817,36415.0
2018-07-24 13:50:00,114.13,114.18,113.94,114.02,27718.0,93.8087,93.8498,93.6526,93.7183,27718.0
2018-07-24 14:00:00,114.0,114.11,113.78,113.83,61109.0,93.7019,93.7923,93.521,93.5621,61109.0
2018-07-24 14:10:00,113.88,113.97,113.79,113.9,78157.0,93.6032,93.6772,93.5293,93.6197,78157.0
2018-07-24 14:20:00,113.91,113.91,113.59,113.63,86522.0,93.6279,93.6279,93.3649,93.3978,86522.0
2018-07-24 14:30:00,113.63,113.8,113.48,113.51,98286.0,93.3978,93.5375,93.2745,93.2991,98286.0
2018-07-24 14:40:00,113.51,113.86,113.5,113.75,70724.0,93.2991,93.5868,93.2909,93.4964,70724.0
2018-07-24 14:50:00,113.76,113.77,113.61,113.69,47123.0,93.5046,93.5128,93.3813,93.4471,47123.0
2018-07-24 15:00:00,113.71,113.8,113.66,113.79,64172.0,93.4635,93.5375,93.4224,93.5293,64172.0
2018-07-24 15:10:00,113.79,113.84,113.65,113.66,57465.0,93.5293,93.5704,93.4142,93.4224,57465.0
2018-07-24 15:20:00,113.66,113.71,113.59,113.68,66290.0,93.4224,93.4635,93.3649,93.4389,66290.0
2018-07-24 15:30:00,113.67,113.8,113.62,113.79,112227.0,93.4306,93.5375,93.3895,93.5293,112227.0
2018-07-24 15:40:00,113.8,113.88,113.62,113.77,190872.0,93.5375,93.6032,93.3895,93.5128,190872.0
2018-07-24 15:50:00,113.78,113.87,113.64,113.68,379771.0,93.521,93.595,93.406,93.4389,379771.0
2018-07-25 09:30:00,113.4,114.39,112.14,112.2,391261.0,93.2087,94.0224,92.1731,92.2224,391261.0
2018-07-25 09:40:00,112.19,112.76,111.54,112.22,268010.0,92.2142,92.6827,91.6799,92.2388,268010.0
2018-07-25 09:50:00,112.23,112.63,111.56,111.63,184838.0,92.247,92.5758,91.6963,91.7539,184838.0
2018-07-25 10:00:00,111.62,111.67,110.26,110.41,372575.0,91.7456,91.7867,90.6278,90.7511,372575.0
2018-07-25 10:10:00,110.44,110.78,110.12,110.3,229587.0,90.7757,91.0552,90.5127,90.6607,229587.0
2018-07-25 10:20:00,110.3,111.05,110.03,111.03,273952.0,90.6607,91.2771,90.4388,91.2607,273952.0
2018-07-25 10:30:00,111.09,111.71,111.03,111.63,216122.0,91.31,91.8196,91.2607,91.7539,216122.0
2018-07-25 10:40:00,111.62,111.69,111.17,111.45,113460.0,91.7456,91.8032,91.3758,91.6059,113460.0
2018-07-25 10:50:00,111.45,112.08,111.44,111.89,96410.0,91.6059,92.1237,91.5977,91.9676,96410.0
2018-07-25 11:00:00,111.91,112.05,111.7,111.7,173991.0,91.984,92.0991,91.8114,91.8114,173991.0
2018-07-25 11:10:00,111.68,112.38,111.63,112.18,101465.0,91.795,92.3703,91.7539,92.2059,101465.0
2018-07-25 11:20:00,112.15,112.49,112.07,112.21,97590.0,92.1813,92.4607,92.1155,92.2306,97590.0
2018-07-25 11:30:00,112.24,112.3,111.85,112.23,89600.0,92.2553,92.3046,91.9347,92.247,89600.0
2018-07-25 11:40:00,112.25,112.65,112.25,112.59,117519.0,92.2635,92.5923,92.2635,92.5429,117519.0
2018-07-25 11:50:00,112.58,112.95,112.37,112.95,80645.0,92.5347,92.8388,92.3621,92.8388,80645.0
2018-07-25 12:00:00,112.96,112.99,112.52,112.86,101824.0,92.8471,92.8717,92.4854,92.7649,101824.0
2018-07-25 12:10:00,112.86,112.98,112.8,112.86,69070.0,92.7649,92.8635,92.7155,92.7649,69070.0
2018-07-25 12:20:00,112.86,113.16,112.79,113.15,75222.0,92.7649,93.0114,92.7073,93.0032,75222.0
2018-07-25 12:30:00,113.16,113.57,113.04,113.52,91328.0,93.0114,93.3484,92.9128,93.3073,91328.0
2018-07-25 12:40:00,113.52,113.83,113.49,113.83,67633.0,93.3073,93.5621,93.2827,93.5621,67633.0
2018-07-25 12:50:00,113.83,113.92,113.66,113.78,89823.0,93.5621,93.6361,93.4224,93.521,89823.0
2018-07-25 13:00:00,113.78,113.89,113.39,113.56,78263.0,93.521,93.6115,93.2005,93.3402,78263.0
2018-07-25 13:10:00,113.56,113.7,113.5,113.52,66450.0,93.3402,93.4553,93.2909,93.3073,66450.0
2018-07-25 13:20:00,113.52,113.6,113.45,113.51,47494.0,93.3073,93.3731,93.2498,93.2991,47494.0
2018-07-25 13:30:00,113.53,113.98,113.53,113.95,76662.0,93.3156,93.6854,93.3156,93.6608,76662.0
2018-07-25 13:40:00,113.99,114.0,113.67,113.79,101524.0,93.6937,93.7019,93.4306,93.5293,101524.0
2018-07-25 13:50:00,113.8,113.83,113.62,113.69,49709.0,93.5375,93.5621,93.3895,93.4471,49709.0
2018-07-25 14:00:00,113.69,114.09,113.68,114.04,90817.0,93.4471,93.7759,93.4389,93.7348,90817.0
2018-07-25 14:10:00,114.03,114.04,113.49,113.5,95532.0,93.7265,93.7348,93.2827,93.2909,95532.0
2018-07-25 14:20:00,113.48,113.73,113.48,113.68,100387.0,93.2745,93.48,93.2745,93.4389,100387.0
2018-07-25 14:30:00,113.68,114.0,113.59,113.97,135834.0,93.4389,93.7019,93.3649,93.6772,135834.0
2018-07-25 14:40:00,113.98,113.98,113.78,113.91,75671.0,93.6854,93.6854,93.521,93.6279,75671.0
2018-07-25 14:50:00,113.91,113.91,113.49,113.52,72066.0,93.6279,93.6279,93.2827,93.3073,72066.0
2018-07-25 15:00:00,113.53,113.65,113.31,113.43,80089.0,93.3156,93.4142,93.1347,93.2334,80089.0
2018-07-25 15:10:00,113.43,113.47,113.14,113.22,100584.0,93.2334,93.2662,92.995,93.0608,100584.0
2018-07-25 15:20:00,113.22,113.24,112.83,112.89,149710.0,93.0608,93.0772,92.7402,92.7895,149710.0
2018-07-25 15:30:00,112.89,112.94,112.51,112.6,425801.0,92.7895,92.8306,92.4772,92.5512,425801.0
2018-07-25 15:40:00,112.61,112.65,112.32,112.4,405561.0,92.5594,92.5923,92.321,92.3868,405561.0
2018-07-25 15:50:00,112.4,113.3,112.27,113.25,649758.0,92.3868,93.1265,92.2799,93.0854,649758.0
2018-07-26 09:30:00,113.95,114.46,113.23,113.37,279824.0,93.6608,94.08,93.069,93.1841,279824.0
2018-07-26 09:40:00,113.37,113.55,113.15,113.46,149088.0,93.1841,93.332,93.0032,93.258,149088.0
2018-07-26 09:50:00,113.49,113.59,113.17,113.24,151354.0,93.2827,93.3649,93.0197,93.0772,151354.0
2018-07-26 10:00:00,113.26,113.65,113.26,113.61,94673.0,93.0936,93.4142,93.0936,93.3813,94673.0
2018-07-26 10:10:00,113.6,113.96,113.47,113.8,85366.0,93.3731,93.669,93.2662,93.5375,85366.0
2018-07-26 10:20:00,113.82,113.86,113.17,113.3,58286.0,93.5539,93.5868,93.0197,93.1265,58286.0
2018-07-26 10:30:00,113.26,113.56,113.22,113.56,57999.0,93.0936,93.3402,93.0608,93.3402,57999.0
2018-07-26 10:40:00,113.58,113.75,113.47,113.52,57772.0,93.3567,93.4964,93.2662,93.3073,57772.0
2018-07-26 10:50:00,113.53,113.78,113.31,113.72,64295.0,93.3156,93.521,93.1347,93.4717,64295.0
2018-07-26 11:00:00,113.72,113.96,113.66,113.81,82665.0,93.4717,93.669,93.4224,93.5457,82665.0
2018-07-26 11:10:00,113.84,113.92,113.64,113.65,108376.0,93.5704,93.6361,93.406,93.4142,108376.0
2018-07-26 11:20:00,113.65,113.91,113.63,113.75,85093.0,93.4142,93.6279,93.3978,93.4964,85093.0
2018-07-26 11:30:00,113.77,113.8,113.36,113.41,64787.0,93.5128,93.5375,93.1758,93.2169,64787.0
2018-07-26 11:40:00,113.4,113.69,113.3,113.68,51676.0,93.2087,93.4471,93.1265,93.4389,51676.0
2018-07-26 11:50:00,113.69,113.88,113.58,113.73,57309.0,93.4471,93.6032,93.3567,93.48,57309.0
2018-07-26 12:00:00,113.74,113.75,113.49,113.53,71052.0,93.4882,93.4964,93.2827,93.3156,71052.0
2018-07-26 12:10:00,113.53,113.65,113.48,113.48,41875.0,93.3156,93.4142,93.2745,93.2745,41875.0
2018-07-26 12:20:00,113.48,113.51,113.19,113.25,51274.0,93.2745,93.2991,93.0361,93.0854,51274.0
2018-07-26 12:30:00,113.26,113.31,113.21,113.28,55709.0,93.0936,93.1347,93.0525,93.1101,55709.0
2018-07-26 12:40:00,113.3,113.3,113.13,113.16,44236.0,93.1265,93.1265,92.9868,93.0114,44236.0
2018-07-26 12:50:00,113.17,113.19,113.02,113.16,32681.0,93.0197,93.0361,92.8964,93.0114,32681.0
2018-07-26 13:00:00,113.16,113.36,113.13,113.29,40882.0,93.0114,93.1758,92.9868,93.1183,40882.0
2018-07-26 13:10:00,113.3,113.36,113.23,113.3,51429.0,93.1265,93.1758,93.069,93.1265,51429.0
2018-07-26 13:20:00,113.33,113.52,113.29,113.47,89763.0,93.1512,93.3073,93.1183,93.2662,89763.0
2018-07-26 13:30:00,113.47,113.62,113.45,113.58,97501.0,93.2662,93.3895,93.2498,93.3567,97501.0
2018-07-26 13:40:00,113.59,113.64,113.26,113.3,72511.0,93.3649,93.406,93.0936,93.1265,72511.0
2018-07-26 13:50:00,113.3,113.36,113.09,113.17,56344.0,93.1265,93.1758,92.9539,93.0197,56344.0
2018-07-26 14:00:00,113.17,113.33,112.96,113.21,109316.0,93.0197,93.1512,92.8471,93.0525,109316.0
2018-07-26 14:10:00,113.22,113.31,112.97,113.02,102467.0,93.0608,93.1347,92.8553,92.8964,102467.0
2018-07-26 14:20:00,113.02,113.18,113.0,113.15,61850.0,92.8964,93.0279,92.8799,93.0032,61850.0
2018-07-26 14:30:00,113.14,113.21,113.07,113.13,79541.0,92.995,93.0525,92.9375,92.9868,79541.0
2018-07-26 14:40:00,113.14,113.19,113.08,113.08,53487.0,92.995,93.0361,92.9457,92.9457,53487.0
2018-07-26 14:50:00,113.09,113.16,113.05,113.07,47284.0,92.9539,93.0114,92.921,92.9375,47284.0
2018-07-26 15:00:00,113.08,113.36,112.94,113.35,108369.0,92.9457,93.1758,92.8306,93.1676,108369.0
2018-07-26 15:10:00,113.34,113.37,113.13,113.13,73549.0,93.1594,93.1841,92.9868,92.9868,73549.0
2018-07-26 15:20:00,113.11,113.43,113.11,113.4,76887.0,92.9703,93.2334,92.9703,93.2087,76887.0
2018-07-26 15:30:00,113.4,113.4,113.25,113.38,122242.0,93.2087,93.2087,93.0854,93.1923,122242.0
2018-07-26 15:40:00,113.39,113.39,113.25,113.25,133277.0,93.2005,93.2005,93.0854,93.0854,133277.0
2018-07-26 15:50:00,113.25,113.32,113.17,113.31,342431.0,93.0854,93.143,93.0197,93.1347,342431.0
2018-07-27 09:30:00,113.19,113.96,113.19,113.58,104599.0,93.0361,93.669,93.0361,93.3567,104599.0
2018-07-27 09:40:00,113.62,114.09,113.29,113.9,103363.0,93.3895,93.7759,93.1183,93.6197,103363.0
2018-07-27 09:50:00,113.91,114.29,113.81,113.82,74206.0,93.6279,93.9402,93.5457,93.5539,74206.0
2018-07-27 10:00:00,113.85,114.22,113.55,114.1,121036.0,93.5786,93.8827,93.332,93.7841,121036.0
2018-07-27 10:10:00,114.1,114.1,113.58,113.6,94018.0,93.7841,93.7841,93.3567,93.3731,94018.0
2018-07-27 10:20:00,113.58,113.77,113.4,113.43,127561.0,93.3567,93.5128,93.2087,93.2334,127561.0
2018-07-27 10:30:00,113.44,113.74,113.28,113.65,83236.0,93.2416,93.4882,93.1101,93.4142,83236.0
2018-07-27 10:40:00,113.64,113.66,113.25,113.28,77240.0,93.406,93.4224,93.0854,93.1101,77240.0
2018-07-27 10:50:00,113.28,113.57,113.28,113.57,47543.0,93.1101,93.3484,93.1101,93.3484,47543.0
2018-07-27 11:00:00,113.57,113.75,113.5,113.58,60116.0,93.3484,93.4964,93.2909,93.3567,60116.0
2018-07-27 11:10:00,113.57,113.65,113.19,113.37,40094.0,93.3484,93.4142,93.0361,93.1841,40094.0
2018-07-27 11:20:00,113.38,113.57,113.31,113.45,83830.0,93.1923,93.3484,93.1347,93.2498,83830.0
2018-07-27 11:30:00,113.44,113.59,113.34,113.51,83722.0,93.2416,93.3649,93.1594,93.2991,83722.0
2018-07-27 11:40:00,113.53,113.59,113.28,113.48,77993.0,93.3156,93.3649,93.1101,93.2745,77993.0
2018-07-27 11:50:00,113.49,113.64,113.42,113.42,58554.0,93.2827,93.406,93.2251,93.2251,58554.0
2018-07-27 12:00:00,113.44,113.44,113.07,113.19,47720.0,93.2416,93.2416,92.9375,93.0361,47720.0
2018-07-27 12:10:00,113.21,113.48,113.2,113.45,29625.0,93.0525,93.2745,93.0443,93.2498,29625.0
2018-07-27 12:20:00,113.44,113.44,113.03,113.08,39198.0,93.2416,93.2416,92.9046,92.9457,39198.0
2018-07-27 12:30:00,113.08,113.13,112.46,112.48,72897.0,92.9457,92.9868,92.4361,92.4525,72897.0
2018-07-27 12:40:00,112.48,112.76,112.46,112.6,36132.0,92.4525,92.6827,92.4361,92.5512,36132.0
2018-07-27 12:50:00,112.58,112.69,112.35,112.38,46252.0,92.5347,92.6251,92.3457,92.3703,46252.0
2018-07-27 13:00:00,112.35,112.71,112.02,112.49,63234.0,92.3457,92.6416,92.0744,92.4607,63234.0
2018-07-27 13:10:00,112.49,112.56,112.32,112.49,55528.0,92.4607,92.5183,92.321,92.4607,55528.0
2018-07-27 13:20:00,112.5,112.57,112.36,112.46,35031.0,92.469,92.5265,92.3539,92.4361,35031.0
2018-07-27 13:30:00,112.43,112.5,112.28,112.49,42224.0,92.4114,92.469,92.2881,92.4607,42224.0
2018-07-27 13:40:00,112.51,112.54,112.32,112.52,66036.0,92.4772,92.5018,92.321,92.4854,66036.0
2018-07-27 13:50:00,112.51,112.76,112.46,112.76,66230.0,92.4772,92.6827,92.4361,92.6827,66230.0
2018-07-27 14:00:00,112.76,112.82,112.61,112.64,39902.0,92.6827,92.732,92.5594,92.584,39902.0
2018-07-27 14:10:00,112.64,112.72,112.32,112.35,42662.0,92.584,92.6498,92.321,92.3457,42662.0
2018-07-27 14:20:00,112.35,112.38,112.21,112.31,31879.0,92.3457,92.3703,92.2306,92.3128,31879.0
2018-07-27 14:30:00,112.3,112.53,112.21,112.27,42563.0,92.3046,92.4936,92.2306,92.2799,42563.0
2018-07-27 14:40:00,112.27,112.5,112.25,112.3,54840.0,92.2799,92.469,92.2635,92.3046,54840.0
2018-07-27 14:50:00,112.28,112.46,112.26,112.28,47298.0,92.2881,92.4361,92.2717,92.2881,47298.0
2018-07-27 15:00:00,112.28,112.5,112.28,112.44,62368.0,92.2881,92.469,92.2881,92.4196,62368.0
2018-07-27 15:10:00,112.44,112.56,112.44,112.55,54609.0,92.4196,92.5183,92.4196,92.5101,54609.0
2018-07-27 15:20:00,112.54,112.58,112.31,112.32,79138.0,92.5018,92.5347,92.3128,92.321,79138.0
2018-07-27 15:30:00,112.32,112.53,112.32,112.48,100154.0,92.321,92.4936,92.321,92.4525,100154.0
2018-07-27 15:40:00,112.47,112.74,112.4,112.68,110209.0,92.4443,92.6662,92.3868,92.6169,110209.0
2018-07-27 15:50:00,112.67,112.85,112.52,112.6,415990.0,92.6087,92.7566,92.4854,92.5512,415990.0
2018-07-30 09:30:00,111.99,112.33,111.63,111.87,116722.0,92.5643,92.8454,92.2668,92.4651,116722.0
2018-07-30 09:40:00,111.89,112.01,111.66,111.74,88846.0,92.4817,92.5809,92.2916,92.3577,88846.0
2018-07-30 09:50:00,111.73,112.13,111.71,112.09,76721.0,92.3494,92.6801,92.3329,92.647,76721.0
2018-07-30 10:00:00,112.08,112.38,111.78,111.97,75734.0,92.6387,92.8867,92.3908,92.5478,75734.0
2018-07-30 10:10:00,111.99,112.0,111.57,111.71,87459.0,92.5643,92.5726,92.2172,92.3329,87459.0
2018-07-30 10:20:00,111.71,111.81,111.43,111.65,46163.0,92.3329,92.4156,92.1015,92.2833,46163.0
2018-07-30 10:30:00,111.65,111.8,111.46,111.64,71817.0,92.2833,92.4073,92.1263,92.275,71817.0
2018-07-30 10:40:00,111.66,111.66,111.48,111.56,45563.0,92.2916,92.2916,92.1428,92.2089,45563.0
2018-07-30 10:50:00,111.53,111.61,111.4,111.51,30391.0,92.1841,92.2502,92.0767,92.1676,30391.0
2018-07-30 11:00:00,111.53,111.62,111.2,111.2,105149.0,92.1841,92.2585,91.9114,91.9114,105149.0
2018-07-30 11:10:00,111.19,111.35,111.04,111.17,44662.0,91.9031,92.0353,91.7791,91.8866,44662.0
2018-07-30 11:20:00,111.17,111.34,111.15,111.16,42433.0,91.8866,92.0271,91.87,91.8783,42433.0
2018-07-30 11:30:00,111.18,111.28,110.96,110.97,48310.0,91.8948,91.9775,91.713,91.7213,48310.0
2018-07-30 11:40:00,110.97,111.16,110.91,110.91,36016.0,91.7213,91.8783,91.6717,91.6717,36016.0
2018-07-30 11:50:00,110.91,111.48,110.88,111.22,63332.0,91.6717,92.1428,91.6469,91.9279,63332.0
2018-07-30 12:00:00,111.21,111.24,111.03,111.05,50774.0,91.9196,91.9444,91.7709,91.7874,50774.0
2018-07-30 12:10:00,111.04,111.16,110.88,111.13,42330.0,91.7791,91.8783,91.6469,91.8535,42330.0
2018-07-30 12:20:00,111.12,111.31,111.06,111.23,34150.0,91.8452,92.0023,91.7957,91.9362,34150.0
2018-07-30 12:30:00,111.24,111.31,111.13,111.23,38146.0,91.9444,92.0023,91.8535,91.9362,38146.0
2018-07-30 12:40:00,111.26,111.31,110.79,110.82,52505.0,91.961,92.0023,91.5725,91.5973,52505.0
2018-07-30 12:50:00,110.85,111.1,110.81,111.08,80943.0,91.6221,91.8287,91.589,91.8122,80943.0
2018-07-30 13:00:00,111.11,111.29,111.01,111.28,69116.0,91.837,91.9858,91.7543,91.9775,69116.0
2018-07-30 13:10:00,111.28,111.42,111.22,111.3,85101.0,91.9775,92.0932,91.9279,91.994,85101.0
2018-07-30 13:20:00,111.27,111.45,111.11,111.44,127259.0,91.9692,92.118,91.837,92.1097,127259.0
2018-07-30 13:30:00,111.42,111.59,111.33,111.59,84811.0,92.0932,92.2337,92.0188,92.2337,84811.0
2018-07-30 13:40:00,111.59,111.63,111.39,111.45,112901.0,92.2337,92.2668,92.0684,92.118,112901.0
2018-07-30 13:50:00,111.45,111.82,111.39,111.78,88652.0,92.118,92.4238,92.0684,92.3908,88652.0
2018-07-30 14:00:00,111.79,111.95,111.67,111.74,34976.0,92.399,92.5313,92.2998,92.3577,34976.0
2018-07-30 14:10:00,111.77,111.81,111.51,111.65,65994.0,92.3825,92.4156,92.1676,92.2833,65994.0
2018-07-30 14:20:00,111.66,111.68,111.56,111.61,55531.0,92.2916,92.3081,92.2089,92.2502,55531.0
2018-07-30 14:30:00,111.61,111.82,111.53,111.54,140008.0,92.2502,92.4238,92.1841,92.1924,140008.0
2018-07-30 14:40:00,111.53,111.61,111.44,111.48,45601.0,92.1841,92.2502,92.1097,92.1428,45601.0
2018-07-30 14:50:00,111.49,111.7,111.45,111.54,80160.0,92.1511,92.3246,92.118,92.1924,80160.0
2018-07-30 15:00:00,111.55,111.66,111.46,111.5,45767.0,92.2007,92.2916,92.1263,92.1593,45767.0
2018-07-30 15:10:00,111.52,111.53,111.27,111.31,48722.0,92.1759,92.1841,91.9692,92.0023,48722.0
2018-07-30 15:20:00,111.29,111.31,111.03,111.04,71763.0,91.9858,92.0023,91.7709,91.7791,71763.0
2018-07-30 15:30:00,111.04,111.32,110.98,111.16,96570.0,91.7791,92.0106,91.7295,91.8783,96570.0
2018-07-30 15:40:00,111.16,111.24,110.92,110.92,110826.0,91.8783,91.9444,91.6799,91.6799,110826.0
2018-07-30 15:50:00,110.9,111.03,110.7,110.9,435517.0,91.6634,91.7709,91.4981,91.6634,435517.0
2018-07-31 09:30:00,112.02,112.52,111.34,112.48,230866.0,92.5891,93.0024,92.0271,92.9693,230866.0
2018-07-31 09:40:00,112.48,112.59,111.76,111.76,248737.0,92.9693,93.0603,92.3742,92.3742,248737.0
2018-07-31 09:50:00,111.76,111.8,111.35,111.38,66057.0,92.3742,92.4073,92.0353,92.0601,66057.0
2018-07-31 10:00:00,111.35,111.61,111.32,111.49,302488.0,92.0353,92.2502,92.0106,92.1511,302488.0
2018-07-31 10:10:00,111.49,111.65,110.93,110.94,76728.0,92.1511,92.2833,91.6882,91.6965,76728.0
2018-07-31 10:20:00,110.92,111.44,110.92,111.31,53467.0,91.6799,92.1097,91.6799,92.0023,53467.0
2018-07-31 10:30:00,111.34,111.64,111.34,111.56,96794.0,92.0271,92.275,92.0271,92.2089,96794.0
2018-07-31 10:40:00,111.58,111.62,111.35,111.57,100583.0,92.2255,92.2585,92.0353,92.2172,100583.0
2018-07-31 10:50:00,111.57,111.64,111.37,111.42,85524.0,92.2172,92.275,92.0519,92.0932,85524.0
2018-07-31 11:00:00,111.39,111.79,111.35,111.62,43907.0,92.0684,92.399,92.0353,92.2585,43907.0
2018-07-31 11:10:00,111.63,111.73,111.57,111.62,39962.0,92.2668,92.3494,92.2172,92.2585,39962.0
2018-07-31 11:20:00,111.69,111.71,111.49,111.5,35234.0,92.3164,92.3329,92.1511,92.1593,35234.0
2018-07-31 11:30:00,111.52,111.67,111.45,111.61,51289.0,92.1759,92.2998,92.118,92.2502,51289.0
2018-07-31 11:40:00,111.59,111.74,111.54,111.65,55038.0,92.2337,92.3577,92.1924,92.2833,55038.0
2018-07-31 11:50:00,111.66,111.7,111.48,111.59,41074.0,92.2916,92.3246,92.1428,92.2337,41074.0
2018-07-31 12:00:00,111.59,111.72,111.47,111.47,64450.0,92.2337,92.3412,92.1345,92.1345,64450.0
2018-07-31 12:10:00,111.47,111.68,111.46,111.62,42416.0,92.1345,92.3081,92.1263,92.2585,42416.0
2018-07-31 12:20:00,111.63,111.72,111.59,111.71,107339.0,92.2668,92.3412,92.2337,92.3329,107339.0
2018-07-31 12:30:00,111.72,111.75,111.56,111.59,174025.0,92.3412,92.366,92.2089,92.2337,174025.0
2018-07-31 12:40:00,111.59,111.66,111.52,111.63,58608.0,92.2337,92.2916,92.1759,92.2668,58608.0
2018-07-31 12:50:00,111.65,111.66,111.53,111.65,38668.0,92.2833,92.2916,92.1841,92.2833,38668.0
2018-07-31 13:00:00,111.64,111.65,111.44,111.54,40583.0,92.275,92.2833,92.1097,92.1924,40583.0
2018-07-31 13:10:00,111.53,111.55,111.23,111.23,48932.0,92.1841,92.2007,91.9362,91.9362,48932.0
2018-07-31 13:20:00,111.25,111.33,111.23,111.27,41438.0,91.9527,92.0188,91.9362,91.9692,41438.0
2018-07-31 13:30:00,111.27,111.36,111.23,111.31,47756.0,91.9692,92.0436,91.9362,92.0023,47756.0
2018-07-31 13:40:00,111.31,111.48,111.28,111.48,34562.0,92.0023,92.1428,91.9775,92.1428,34562.0
2018-07-31 13:50:00,111.48,111.52,111.38,111.46,23666.0,92.1428,92.1759,92.0601,92.1263,23666.0
2018-07-31 14:00:00,111.45,111.56,111.38,111.43,26713.0,92.118,92.2089,92.0601,92.1015,26713.0
2018-07-31 14:10:00,111.44,111.51,111.36,111.42,41330.0,92.1097,92.1676,92.0436,92.0932,41330.0
2018-07-31 14:20:00,111.41,111.57,111.32,111.57,102686.0,92.0849,92.2172,92.0106,92.2172,102686.0
2018-07-31 14:30:00,111.54,111.69,111.52,111.6,32014.0,92.1924,92.3164,92.1759,92.242,32014.0
2018-07-31 14:40:00,111.6,111.63,111.48,111.59,29445.0,92.242,92.2668,92.1428,92.2337,29445.0
2018-07-31 14:50:00,111.59,111.71,111.57,111.67,31869.0,92.2337,92.3329,92.2172,92.2998,31869.0
2018-07-31 15:00:00,111.66,111.66,111.47,111.47,48196.0,92.2916,92.2916,92.1345,92.1345,48196.0
2018-07-31 15:10:00,111.48,111.55,111.39,111.46,41288.0,92.1428,92.2007,92.0684,92.1263,41288.0
2018-07-31 15:20:00,111.45,111.53,111.44,111.51,69354.0,92.118,92.1841,92.1097,92.1676,69354.0
2018-07-31 15:30:00,111.51,111.51,111.4,111.43,90235.0,92.1676,92.1676,92.0767,92.1015,90235.0
2018-07-31 15:40:00,111.42,111.43,111.07,111.11,140756.0,92.0932,92.1015,91.8039,91.837,140756.0
2018-07-31 15:50:00,111.1,111.38,111.04,111.32,466366.0,91.8287,92.0601,91.7791,92.0106,466366.0
2018-08-01 09:30:00,111.16,111.77,110.79,111.35,129875.0,91.8783,92.3825,91.5725,92.0353,129875.0
2018-08-01 09:40:00,111.35,111.55,111.09,111.32,102717.0,92.0353,92.2007,91.8204,92.0106,102717.0
2018-08-01 09:50:00,111.33,111.5,111.27,111.47,68293.0,92.0188,92.1593,91.9692,92.1345,68293.0
2018-08-01 10:00:00,111.47,111.6,111.37,111.49,60737.0,92.1345,92.242,92.0519,92.1511,60737.0
2018-08-01 10:10:00,111.51,111.6,111.41,111.57,54712.0,92.1676,92.242,92.0849,92.2172,54712.0
2018-08-01 10:20:00,111.58,111.91,111.46,111.87,77569.0,92.2255,92.4982,92.1263,92.4651,77569.0
2018-08-01 10:30:00,111.88,111.98,111.48,111.5,49658.0,92.4734,92.5561,92.1428,92.1593,49658.0
2018-08-01 10:40:00,111.49,111.57,111.28,111.46,68468.0,92.1511,92.2172,91.9775,92.1263,68468.0
2018-08-01 10:50:00,111.47,111.55,111.36,111.46,114670.0,92.1345,92.2007,92.0436,92.1263,114670.0
2018-08-01 11:00:00,111.47,111.9,111.42,111.79,88633.0,92.1345,92.4899,92.0932,92.399,88633.0
2018-08-01 11:10:00,111.8,111.88,111.63,111.8,62034.0,92.4073,92.4734,92.2668,92.4073,62034.0
2018-08-01 11:20:00,111.81,111.85,111.57,111.61,41005.0,92.4156,92.4486,92.2172,92.2502,41005.0
2018-08-01 11:30:00,111.61,111.62,111.32,111.32,134127.0,92.2502,92.2585,92.0106,92.0106,134127.0
2018-08-01 11:40:00,111.34,111.48,111.17,111.48,146553.0,92.0271,92.1428,91.8866,92.1428,146553.0
2018-08-01 11:50:00,111.47,111.52,111.41,111.48,95184.0,92.1345,92.1759,92.0849,92.1428,95184.0
2018-08-01 12:00:00,111.48,111.5,111.23,111.41,42615.0,92.1428,92.1593,91.9362,92.0849,42615.0
2018-08-01 12:10:00,111.41,111.47,111.36,111.36,16948.0,92.0849,92.1345,92.0436,92.0436,16948.0
2018-08-01 12:20:00,111.35,111.35,111.05,111.22,37206.0,92.0353,92.0353,91.7874,91.9279,37206.0
2018-08-01 12:30:00,111.21,111.31,111.12,111.3,21820.0,91.9196,92.0023,91.8452,91.994,21820.0
2018-08-01 12:40:00,111.27,111.33,111.22,111.25,27237.0,91.9692,92.0188,91.9279,91.9527,27237.0
2018-08-01 12:50:00,111.26,111.3,111.1,111.13,38050.0,91.961,91.994,91.8287,91.8535,38050.0
2018-08-01 13:00:00,111.11,111.13,110.95,110.95,51940.0,91.837,91.8535,91.7047,91.7047,51940.0
2018-08-01 13:10:00,110.95,110.95,110.74,110.88,72100.0,91.7047,91.7047,91.5312,91.6469,72100.0
2018-08-01 13:20:00,110.89,110.9,110.71,110.76,63898.0,91.6551,91.6634,91.5064,91.5477,63898.0
2018-08-01 13:30:00,110.77,110.9,110.69,110.89,79572.0,91.556,91.6634,91.4898,91.6551,79572.0
2018-08-01 13:40:00,110.89,111.02,110.76,110.95,70430.0,91.6551,91.7626,91.5477,91.7047,70430.0
2018-08-01 13:50:00,110.96,111.09,110.84,111.04,54755.0,91.713,91.8204,91.6138,91.7791,54755.0
2018-08-01 14:00:00,111.06,111.16,110.53,110.59,69460.0,91.7957,91.8783,91.3576,91.4072,69460.0
2018-08-01 14:10:00,110.59,110.89,110.33,110.77,84100.0,91.4072,91.6551,91.1923,91.556,84100.0
2018-08-01 14:20:00,110.77,110.94,110.64,110.92,36461.0,91.556,91.6965,91.4485,91.6799,36461.0
2018-08-01 14:30:00,110.92,110.94,110.72,110.82,50398.0,91.6799,91.6965,91.5146,91.5973,50398.0
2018-08-01 14:40:00,110.83,110.92,110.74,110.79,88437.0,91.6055,91.6799,91.5312,91.5725,88437.0
2018-08-01 14:50:00,110.8,110.9,110.69,110.78,60432.0,91.5808,91.6634,91.4898,91.5642,60432.0
2018-08-01 15:00:00,110.78,110.87,110.73,110.84,55259.0,91.5642,91.6386,91.5229,91.6138,55259.0
2018-08-01 15:10:00,110.84,110.85,110.69,110.78,66741.0,91.6138,91.6221,91.4898,91.5642,66741.0
2018-08-01 15:20:00,110.78,110.85,110.64,110.68,68529.0,91.5642,91.6221,91.4485,91.4816,68529.0
2018-08-01 15:30:00,110.69,110.89,110.68,110.87,95110.0,91.4898,91.6551,91.4816,91.6386,95110.0
2018-08-01 15:40:00,110.87,110.92,110.72,110.84,170228.0,91.6386,91.6799,91.5146,91.6138,170228.0
2018-08-01 15:50:00,110.83,111.04,110.8,111.01,357083.0,91.6055,91.7791,91.5808,91.7543,357083.0
2018-08-02 09:30:00,110.21,110.89,110.0,110.68,98046.0,91.0931,91.6551,90.9195,91.4816,98046.0
2018-08-02 09:40:00,110.71,110.72,110.3,110.66,53606.0,91.5064,91.5146,91.1675,91.465,53606.0
2018-08-02 09:50:00,110.67,111.11,110.67,111.1,55453.0,91.4733,91.837,91.4733,91.8287,55453.0
2018-08-02 10:00:00,111.07,111.51,111.07,111.51,69339.0,91.8039,92.1676,91.8039,92.1676,69339.0
2018-08-02 10:10:00,111.52,111.74,111.35,111.73,82567.0,92.1759,92.3577,92.0353,92.3494,82567.0
2018-08-02 10:20:00,111.73,111.98,111.68,111.88,86884.0,92.3494,92.5561,92.3081,92.4734,86884.0
2018-08-02 10:30:00,111.88,112.16,111.7,112.07,124733.0,92.4734,92.7048,92.3246,92.6305,124733.0
2018-08-02 10:40:00,112.07,112.11,111.7,111.78,83291.0,92.6305,92.6635,92.3246,92.3908,83291.0
2018-08-02 10:50:00,111.78,111.84,111.36,111.4,134830.0,92.3908,92.4404,92.0436,92.0767,134830.0
2018-08-02 11:00:00,111.41,111.53,111.3,111.42,203604.0,92.0849,92.1841,91.994,92.0932,203604.0
2018-08-02 11:10:00,111.42,111.64,111.35,111.55,62751.0,92.0932,92.275,92.0353,92.2007,62751.0
2018-08-02 11:20:00,111.55,111.97,111.45,111.89,100863.0,92.2007,92.5478,92.118,92.4817,100863.0
2018-08-02 11:30:00,111.9,112.11,111.9,112.04,85828.0,92.4899,92.6635,92.4899,92.6057,85828.0
2018-08-02 11:40:00,112.05,112.14,111.92,111.98,50738.0,92.6139,92.6883,92.5065,92.5561,50738.0
2018-08-02 11:50:00,111.97,112.02,111.86,111.96,40613.0,92.5478,92.5891,92.4569,92.5395,40613.0
2018-08-02 12:00:00,111.94,112.32,111.8,112.29,53111.0,92.523,92.8371,92.4073,92.8123,53111.0
2018-08-02 12:10:00,112.29,112.37,112.26,112.34,69481.0,92.8123,92.8784,92.7875,92.8536,69481.0
2018-08-02 12:20:00,112.35,112.5,112.3,112.31,67243.0,92.8619,92.9859,92.8206,92.8288,67243.0
2018-08-02 12:30:00,112.32,112.32,112.11,112.23,95851.0,92.8371,92.8371,92.6635,92.7627,95851.0
2018-08-02 12:40:00,112.26,112.39,112.1,112.34,125141.0,92.7875,92.895,92.6553,92.8536,125141.0
2018-08-02 12:50:00,112.34,112.55,112.29,112.47,49787.0,92.8536,93.0272,92.8123,92.9611,49787.0
2018-08-02 13:00:00,112.48,112.65,112.42,112.62,38546.0,92.9693,93.1099,92.9197,93.0851,38546.0
2018-08-02 13:10:00,112.61,112.74,112.47,112.72,65877.0,93.0768,93.1842,92.9611,93.1677,65877.0
2018-08-02 13:20:00,112.73,112.89,112.62,112.85,56844.0,93.176,93.3082,93.0851,93.2752,56844.0
2018-08-02 13:30:00,112.85,113.0,112.67,112.67,56515.0,93.2752,93.3991,93.1264,93.1264,56515.0
2018-08-02 13:40:00,112.65,112.7,112.18,112.21,250747.0,93.1099,93.1512,92.7214,92.7462,250747.0
2018-08-02 13:50:00,112.22,112.43,112.12,112.41,109989.0,92.7544,92.928,92.6718,92.9115,109989.0
2018-08-02 14:00:00,112.4,112.52,112.32,112.45,70956.0,92.9032,93.0024,92.8371,92.9445,70956.0
2018-08-02 14:10:00,112.45,112.45,112.18,112.25,62076.0,92.9445,92.9445,92.7214,92.7792,62076.0
2018-08-02 14:20:00,112.24,112.27,112.13,112.17,81677.0,92.771,92.7958,92.6801,92.7131,81677.0
2018-08-02 14:30:00,112.18,112.2,111.89,111.89,105694.0,92.7214,92.7379,92.4817,92.4817,105694.0
2018-08-02 14:40:00,111.9,112.06,111.9,112.02,34450.0,92.4899,92.6222,92.4899,92.5891,34450.0
2018-08-02 14:50:00,112.03,112.05,111.94,112.05,55461.0,92.5974,92.6139,92.523,92.6139,55461.0
2018-08-02 15:00:00,112.05,112.1,111.94,112.0,36449.0,92.6139,92.6553,92.523,92.5726,36449.0
2018-08-02 15:10:00,112.0,112.01,111.72,112.0,50040.0,92.5726,92.5809,92.3412,92.5726,50040.0
2018-08-02 15:20:00,112.0,112.04,111.91,112.02,39350.0,92.5726,92.6057,92.4982,92.5891,39350.0
2018-08-02 15:30:00,112.02,112.11,111.99,112.01,61483.0,92.5891,92.6635,92.5643,92.5809,61483.0
2018-08-02 15:40:00,112.01,112.24,112.01,112.24,110485.0,92.5809,92.771,92.5809,92.771,110485.0
2018-08-02 15:50:00,112.25,112.35,112.19,112.2,247105.0,92.7792,92.8619,92.7296,92.7379,247105.0
2018-08-03 09:30:00,112.33,112.98,112.07,112.36,109765.0,92.8454,93.3826,92.6305,92.8702,109765.0
2018-08-03 09:40:00,112.31,112.66,112.06,112.18,56961.0,92.8288,93.1181,92.6222,92.7214,56961.0
2018-08-03 09:50:00,112.19,112.47,112.0,112.21,50585.0,92.7296,92.9611,92.5726,92.7462,50585.0
2018-08-03 10:00:00,112.21,112.77,112.13,112.71,62774.0,92.7462,93.209,92.6801,93.1594,62774.0
2018-08-03 10:10:00,112.7,112.78,112.35,112.39,97846.0,93.1512,93.2173,92.8619,92.895,97846.0
2018-08-03 10:20:00,112.41,112.67,112.4,112.56,52027.0,92.9115,93.1264,92.9032,93.0355,52027.0
2018-08-03 10:30:00,112.55,112.71,112.34,112.34,45849.0,93.0272,93.1594,92.8536,92.8536,45849.0
2018-08-03 10:40:00,112.35,112.5,112.19,112.35,34499.0,92.8619,92.9859,92.7296,92.8619,34499.0
2018-08-03 10:50:00,112.35,112.35,112.05,112.17,31004.0,92.8619,92.8619,92.6139,92.7131,31004.0
2018-08-03 11:00:00,112.18,112.23,111.98,112.1,42975.0,92.7214,92.7627,92.5561,92.6553,42975.0
2018-08-03 11:10:00,112.15,112.2,111.93,112.02,42747.0,92.6966,92.7379,92.5147,92.5891,42747.0
2018-08-03 11:20:00,112.02,112.32,112.02,112.28,28147.0,92.5891,92.8371,92.5891,92.804,28147.0
2018-08-03 11:30:00,112.27,112.28,112.06,112.28,30065.0,92.7958,92.804,92.6222,92.804,30065.0
2018-08-03 11:40:00,112.29,112.37,112.15,112.36,24385.0,92.8123,92.8784,92.6966,92.8702,24385.0
2018-08-03 11:50:00,112.38,112.48,112.26,112.27,29921.0,92.8867,92.9693,92.7875,92.7958,29921.0
2018-08-03 12:00:00,112.28,112.51,112.28,112.49,30966.0,92.804,92.9941,92.804,92.9776,30966.0
2018-08-03 12:10:00,112.5,112.62,112.43,112.5,45289.0,92.9859,93.0851,92.928,92.9859,45289.0
2018-08-03 12:20:00,112.54,112.62,112.4,112.49,50062.0,93.0189,93.0851,92.9032,92.9776,50062.0
2018-08-03 12:30:00,112.5,112.56,112.35,112.39,38863.0,92.9859,93.0355,92.8619,92.895,38863.0
2018-08-03 12:40:00,112.38,112.45,112.27,112.37,26375.0,92.8867,92.9445,92.7958,92.8784,26375.0
2018-08-03 12:50:00,112.35,112.46,112.34,112.41,24990.0,92.8619,92.9528,92.8536,92.9115,24990.0
2018-08-03 13:00:00,112.44,112.53,112.37,112.45,24413.0,92.9363,93.0107,92.8784,92.9445,24413.0
2018-08-03 13:10:00,112.48,112.66,112.38,112.47,61826.0,92.9693,93.1181,92.8867,92.9611,61826.0
2018-08-03 13:20:00,112.48,112.58,112.48,112.52,14416.0,92.9693,93.052,92.9693,93.0024,14416.0
2018-08-03 13:30:00,112.53,112.61,112.41,112.59,21074.0,93.0107,93.0768,92.9115,93.0603,21074.0
2018-08-03 13:40:00,112.58,112.66,112.54,112.59,23347.0,93.052,93.1181,93.0189,93.0603,23347.0
2018-08-03 13:50:00,112.61,112.78,112.59,112.74,26759.0,93.0768,93.2173,93.0603,93.1842,26759.0
2018-08-03 14:00:00,112.74,112.84,112.68,112.71,78576.0,93.1842,93.2669,93.1346,93.1594,78576.0
2018-08-03 14:10:00,112.72,112.78,112.68,112.75,37671.0,93.1677,93.2173,93.1346,93.1925,37671.0
2018-08-03 14:20:00,112.76,112.82,112.73,112.8,34102.0,93.2008,93.2504,93.176,93.2338,34102.0
2018-08-03 14:30:00,112.8,112.85,112.56,112.62,70243.0,93.2338,93.2752,93.0355,93.0851,70243.0
2018-08-03 14:40:00,112.62,112.77,112.49,112.7,67141.0,93.0851,93.209,92.9776,93.1512,67141.0
2018-08-03 14:50:00,112.69,112.75,112.49,112.57,70708.0,93.1429,93.1925,92.9776,93.0437,70708.0
2018-08-03 15:00:00,112.58,112.67,112.44,112.66,71293.0,93.052,93.1264,92.9363,93.1181,71293.0
2018-08-03 15:10:00,112.66,112.83,112.65,112.76,140181.0,93.1181,93.2586,93.1099,93.2008,140181.0
2018-08-03 15:20:00,112.76,112.76,112.57,112.57,67871.0,93.2008,93.2008,93.0437,93.0437,67871.0
2018-08-03 15:30:00,112.58,112.74,112.58,112.61,112896.0,93.052,93.1842,93.052,93.0768,112896.0
2018-08-03 15:40:00,112.6,112.74,112.57,112.68,102078.0,93.0685,93.1842,93.0437,93.1346,102078.0
2018-08-03 15:50:00,112.68,112.86,112.67,112.83,195647.0,93.1346,93.2834,93.1264,93.2586,195647.0
2018-08-06 09:30:00,112.15,112.6,112.12,112.32,74114.0,92.6966,93.0685,92.6718,92.8371,74114.0
2018-08-06 09:40:00,112.35,112.54,112.25,112.4,36971.0,92.8619,93.0189,92.7792,92.9032,36971.0
2018-08-06 09:50:00,112.43,112.72,112.4,112.64,31672.0,92.928,93.1677,92.9032,93.1016,31672.0
2018-08-06 10:00:00,112.67,112.85,112.54,112.81,30120.0,93.1264,93.2752,93.0189,93.2421,30120.0
2018-08-06 10:10:00,112.81,113.18,112.76,113.15,44194.0,93.2421,93.5479,93.2008,93.5231,44194.0
2018-08-06 10:20:00,113.15,113.2,112.64,112.74,35346.0,93.5231,93.5644,93.1016,93.1842,35346.0
2018-08-06 10:30:00,112.73,112.98,112.69,112.9,31717.0,93.176,93.3826,93.1429,93.3165,31717.0
2018-08-06 10:40:00,112.91,112.95,112.81,112.82,26751.0,93.3248,93.3578,93.2421,93.2504,26751.0
2018-08-06 10:50:00,112.83,112.85,112.67,112.76,20922.0,93.2586,93.2752,93.1264,93.2008,20922.0
2018-08-06 11:00:00,112.75,112.84,112.59,112.73,29791.0,93.1925,93.2669,93.0603,93.176,29791.0
2018-08-06 11:10:00,112.73,112.81,112.55,112.55,20420.0,93.176,93.2421,93.0272,93.0272,20420.0
2018-08-06 11:20:00,112.56,112.83,112.55,112.8,16661.0,93.0355,93.2586,93.0272,93.2338,16661.0
2018-08-06 11:30:00,112.79,113.0,112.79,112.97,20628.0,93.2256,93.3991,93.2256,93.3743,20628.0
2018-08-06 11:40:00,112.97,113.01,112.8,112.8,21933.0,93.3743,93.4074,93.2338,93.2338,21933.0
2018-08-06 11:50:00,112.8,112.92,112.77,112.86,25465.0,93.2338,93.333,93.209,93.2834,25465.0
2018-08-06 12:00:00,112.89,112.91,112.83,112.87,24572.0,93.3082,93.3248,93.2586,93.2917,24572.0
2018-08-06 12:10:00,112.88,113.02,112.85,112.9,52187.0,93.3,93.4157,93.2752,93.3165,52187.0
2018-08-06 12:20:00,112.91,113.02,112.91,112.98,19748.0,93.3248,93.4157,93.3248,93.3826,19748.0
2018-08-06 12:30:00,112.98,113.09,112.94,113.03,21481.0,93.3826,93.4735,93.3495,93.4239,21481.0
2018-08-06 12:40:00,113.03,113.04,112.92,112.94,24944.0,93.4239,93.4322,93.333,93.3495,24944.0
2018-08-06 12:50:00,112.95,113.02,112.95,113.02,29904.0,93.3578,93.4157,93.3578,93.4157,29904.0
2018-08-06 13:00:00,113.03,113.23,113.03,113.17,26460.0,93.4239,93.5892,93.4239,93.5397,26460.0
2018-08-06 13:10:00,113.17,113.21,113.11,113.16,35855.0,93.5397,93.5727,93.4901,93.5314,35855.0
2018-08-06 13:20:00,113.19,113.25,113.17,113.25,16806.0,93.5562,93.6058,93.5397,93.6058,16806.0
2018-08-06 13:30:00,113.26,113.26,113.12,113.15,23858.0,93.614,93.614,93.4983,93.5231,23858.0
2018-08-06 13:40:00,113.15,113.15,113.03,113.1,23720.0,93.5231,93.5231,93.4239,93.4818,23720.0
2018-08-06 13:50:00,113.1,113.18,112.96,113.03,27495.0,93.4818,93.5479,93.3661,93.4239,27495.0
2018-08-06 14:00:00,113.03,113.11,112.95,113.07,24930.0,93.4239,93.4901,93.3578,93.457,24930.0
2018-08-06 14:10:00,113.08,113.23,113.07,113.2,22693.0,93.4653,93.5892,93.457,93.5644,22693.0
2018-08-06 14:20:00,113.2,113.31,113.18,113.27,21614.0,93.5644,93.6554,93.5479,93.6223,21614.0
2018-08-06 14:30:00,113.26,113.44,113.26,113.42,39147.0,93.614,93.7628,93.614,93.7463,39147.0
2018-08-06 14:40:00,113.42,113.52,113.41,113.52,39896.0,93.7463,93.8289,93.738,93.8289,39896.0
2018-08-06 14:50:00,113.52,113.52,113.35,113.37,51468.0,93.8289,93.8289,93.6884,93.705,51468.0
2018-08-06 15:00:00,113.37,113.42,113.21,113.27,140812.0,93.705,93.7463,93.5727,93.6223,140812.0
2018-08-06 15:10:00,113.28,113.32,113.22,113.32,36116.0,93.6306,93.6636,93.581,93.6636,36116.0
2018-08-06 15:20:00,113.33,113.37,113.28,113.29,54006.0,93.6719,93.705,93.6306,93.6388,54006.0
2018-08-06 15:30:00,113.29,113.39,113.29,113.32,55860.0,93.6388,93.7215,93.6388,93.6636,55860.0
2018-08-06 15:40:00,113.32,113.35,113.23,113.24,91085.0,93.6636,93.6884,93.5892,93.5975,91085.0
2018-08-06 15:50:00,113.25,113.35,112.99,113.11,320895.0,93.6058,93.6884,93.3909,93.4901,320895.0
2018-08-07 09:30:00,113.77,114.16,113.34,114.11,86160.0,94.0356,94.3579,93.6802,94.3166,86160.0
2018-08-07 09:40:00,114.11,114.32,114.02,114.02,64136.0,94.3166,94.4902,94.2422,94.2422,64136.0
2018-08-07 09:50:00,114.04,114.45,114.04,114.36,46279.0,94.2587,94.5976,94.2587,94.5232,46279.0
2018-08-07 10:00:00,114.34,114.52,114.22,114.51,47253.0,94.5067,94.6555,94.4075,94.6472,47253.0
2018-08-07 10:10:00,114.51,114.61,114.33,114.41,61161.0,94.6472,94.7299,94.4984,94.5646,61161.0
2018-08-07 10:20:00,114.42,114.56,114.35,114.56,36293.0,94.5728,94.6885,94.515,94.6885,36293.0
2018-08-07 10:30:00,114.57,114.68,114.53,114.62,62661.0,94.6968,94.7877,94.6637,94.7381,62661.0
2018-08-07 10:40:00,114.6,114.63,114.41,114.52,31775.0,94.7216,94.7464,94.5646,94.6555,31775.0
2018-08-07 10:50:00,114.53,114.55,114.34,114.46,43193.0,94.6637,94.6803,94.5067,94.6059,43193.0
2018-08-07 11:00:00,114.47,114.66,114.31,114.66,46367.0,94.6142,94.7712,94.4819,94.7712,46367.0
2018-08-07 11:10:00,114.67,114.68,114.53,114.55,34121.0,94.7795,94.7877,94.6637,94.6803,34121.0
2018-08-07 11:20:00,114.57,114.63,114.51,114.63,36569.0,94.6968,94.7464,94.6472,94.7464,36569.0
2018-08-07 11:30:00,114.62,114.85,114.56,114.84,54963.0,94.7381,94.9282,94.6885,94.92,54963.0
2018-08-07 11:40:00,114.84,114.99,114.82,114.97,51163.0,94.92,95.044,94.9034,95.0274,51163.0
2018-08-07 11:50:00,114.94,115.07,114.87,114.95,97210.0,95.0026,95.1101,94.9448,95.0109,97210.0
2018-08-07 12:00:00,114.95,115.01,114.93,114.96,44534.0,95.0109,95.0605,94.9944,95.0192,44534.0
2018-08-07 12:10:00,114.97,115.1,114.97,115.0,60472.0,95.0274,95.1349,95.0274,95.0522,60472.0
2018-08-07 12:20:00,115.0,115.08,114.99,115.04,40077.0,95.0522,95.1183,95.044,95.0853,40077.0
2018-08-07 12:30:00,115.04,115.05,114.95,115.03,26375.0,95.0853,95.0936,95.0109,95.077,26375.0
2018-08-07 12:40:00,115.02,115.23,115.02,115.23,85419.0,95.0688,95.2423,95.0688,95.2423,85419.0
2018-08-07 12:50:00,115.23,115.29,115.2,115.24,35635.0,95.2423,95.2919,95.2175,95.2506,35635.0
2018-08-07 13:00:00,115.24,115.25,115.08,115.12,38062.0,95.2506,95.2589,95.1183,95.1514,38062.0
2018-08-07 13:10:00,115.12,115.21,115.12,115.17,34351.0,95.1514,95.2258,95.1514,95.1927,34351.0
2018-08-07 13:20:00,115.16,115.24,115.15,115.18,23063.0,95.1845,95.2506,95.1762,95.201,23063.0
2018-08-07 13:30:00,115.19,115.25,115.16,115.24,29314.0,95.2093,95.2589,95.1845,95.2506,29314.0
2018-08-07 13:40:00,115.25,115.44,115.16,115.4,45056.0,95.2589,95.4159,95.1845,95.3828,45056.0
2018-08-07 13:50:00,115.39,115.6,115.37,115.51,70797.0,95.3746,95.5481,95.358,95.4738,70797.0
2018-08-07 14:00:00,115.5,115.63,115.45,115.47,70671.0,95.4655,95.5729,95.4242,95.4407,70671.0
2018-08-07 14:10:00,115.46,115.5,115.36,115.49,53025.0,95.4324,95.4655,95.3498,95.4572,53025.0
2018-08-07 14:20:00,115.49,115.56,115.35,115.41,66764.0,95.4572,95.5151,95.3415,95.3911,66764.0
2018-08-07 14:30:00,115.4,115.44,115.29,115.34,68955.0,95.3828,95.4159,95.2919,95.3332,68955.0
2018-08-07 14:40:00,115.36,115.51,115.28,115.39,77128.0,95.3498,95.4738,95.2837,95.3746,77128.0
2018-08-07 14:50:00,115.39,115.46,115.35,115.44,66736.0,95.3746,95.4324,95.3415,95.4159,66736.0
2018-08-07 15:00:00,115.46,115.5,115.35,115.4,73691.0,95.4324,95.4655,95.3415,95.3828,73691.0
2018-08-07 15:10:00,115.4,115.58,115.39,115.58,75793.0,95.3828,95.5316,95.3746,95.5316,75793.0
2018-08-07 15:20:00,115.58,115.74,115.58,115.74,105702.0,95.5316,95.6639,95.5316,95.6639,105702.0
2018-08-07 15:30:00,115.73,115.76,115.62,115.67,138216.0,95.6556,95.6804,95.5647,95.606,138216.0
2018-08-07 15:40:00,115.67,115.76,115.5,115.61,175095.0,95.606,95.6804,95.4655,95.5564,175095.0
2018-08-07 15:50:00,115.63,115.81,115.57,115.77,341247.0,95.5729,95.7217,95.5234,95.6887,341247.0
2018-08-08 09:30:00,115.66,115.7,115.16,115.47,61810.0,95.5977,95.6308,95.1845,95.4407,61810.0
2018-08-08 09:40:00,115.44,115.75,115.29,115.75,35160.0,95.4159,95.6721,95.2919,95.6721,35160.0
2018-08-08 09:50:00,115.74,115.83,115.49,115.83,37683.0,95.6639,95.7383,95.4572,95.7383,37683.0
2018-08-08 10:00:00,115.84,116.06,115.8,115.96,62347.0,95.7465,95.9284,95.7135,95.8457,62347.0
2018-08-08 10:10:00,115.94,116.15,115.94,116.04,104194.0,95.8292,96.0027,95.8292,95.9118,104194.0
2018-08-08 10:20:00,116.04,116.2,115.96,116.17,51436.0,95.9118,96.0441,95.8457,96.0193,51436.0
2018-08-08 10:30:00,116.15,116.27,116.03,116.25,47394.0,96.0027,96.1019,95.9036,96.0854,47394.0
2018-08-08 10:40:00,116.27,116.27,116.03,116.25,37471.0,96.1019,96.1019,95.9036,96.0854,37471.0
2018-08-08 10:50:00,116.26,116.61,116.25,116.4,55909.0,96.0937,96.383,96.0854,96.2094,55909.0
2018-08-08 11:00:00,116.42,116.5,116.33,116.42,44900.0,96.2259,96.292,96.1515,96.2259,44900.0
2018-08-08 11:10:00,116.43,116.53,116.35,116.48,30852.0,96.2342,96.3168,96.1681,96.2755,30852.0
2018-08-08 11:20:00,116.49,116.51,116.2,116.36,35276.0,96.2838,96.3003,96.0441,96.1763,35276.0
2018-08-08 11:30:00,116.38,116.54,116.38,116.52,25468.0,96.1929,96.3251,96.1929,96.3086,25468.0
2018-08-08 11:40:00,116.53,116.53,116.21,116.3,33743.0,96.3168,96.3168,96.0523,96.1267,33743.0
2018-08-08 11:50:00,116.29,116.29,116.01,116.04,25668.0,96.1185,96.1185,95.887,95.9118,25668.0
2018-08-08 12:00:00,116.07,116.14,115.94,115.99,30004.0,95.9366,95.9945,95.8292,95.8705,30004.0
2018-08-08 12:10:00,115.98,116.19,115.98,116.16,37205.0,95.8622,96.0358,95.8622,96.011,37205.0
2018-08-08 12:20:00,116.17,116.21,116.04,116.08,27340.0,96.0193,96.0523,95.9118,95.9449,27340.0
2018-08-08 12:30:00,116.08,116.25,116.08,116.17,23155.0,95.9449,96.0854,95.9449,96.0193,23155.0
2018-08-08 12:40:00,116.17,116.21,116.13,116.18,20942.0,96.0193,96.0523,95.9862,96.0275,20942.0
2018-08-08 12:50:00,116.18,116.22,116.1,116.21,70322.0,96.0275,96.0606,95.9614,96.0523,70322.0
2018-08-08 13:00:00,116.23,116.24,116.15,116.21,25867.0,96.0689,96.0771,96.0027,96.0523,25867.0
2018-08-08 13:10:00,116.22,116.22,116.05,116.08,26500.0,96.0606,96.0606,95.9201,95.9449,26500.0
2018-08-08 13:20:00,116.07,116.12,115.99,116.03,27828.0,95.9366,95.9779,95.8705,95.9036,27828.0
2018-08-08 13:30:00,116.03,116.15,116.03,116.13,28360.0,95.9036,96.0027,95.9036,95.9862,28360.0
2018-08-08 13:40:00,116.11,116.16,116.1,116.14,33391.0,95.9697,96.011,95.9614,95.9945,33391.0
2018-08-08 13:50:00,116.13,116.26,116.13,116.25,25151.0,95.9862,96.0937,95.9862,96.0854,25151.0
2018-08-08 14:00:00,116.24,116.25,116.2,116.25,24982.0,96.0771,96.0854,96.0441,96.0854,24982.0
2018-08-08 14:10:00,116.23,116.24,116.15,116.21,52734.0,96.0689,96.0771,96.0027,96.0523,52734.0
2018-08-08 14:20:00,116.19,116.31,116.16,116.3,28613.0,96.0358,96.135,96.011,96.1267,28613.0
2018-08-08 14:30:00,116.31,116.34,116.25,116.29,26660.0,96.135,96.1598,96.0854,96.1185,26660.0
2018-08-08 14:40:00,116.29,116.33,116.26,116.26,25147.0,96.1185,96.1515,96.0937,96.0937,25147.0
2018-08-08 14:50:00,116.26,116.29,116.21,116.28,34951.0,96.0937,96.1185,96.0523,96.1102,34951.0
2018-08-08 15:00:00,116.29,116.38,116.27,116.36,30973.0,96.1185,96.1929,96.1019,96.1763,30973.0
2018-08-08 15:10:00,116.35,116.41,116.29,116.32,38321.0,96.1681,96.2176,96.1185,96.1433,38321.0
2018-08-08 15:20:00,116.32,116.38,116.26,116.37,42466.0,96.1433,96.1929,96.0937,96.1846,42466.0
2018-08-08 15:30:00,116.37,116.38,116.3,116.32,47674.0,96.1846,96.1929,96.1267,96.1433,47674.0
2018-08-08 15:40:00,116.32,116.33,116.16,116.19,111325.0,96.1433,96.1515,96.011,96.0358,111325.0
2018-08-08 15:50:00,116.2,116.39,116.09,116.14,347050.0,96.0441,96.2011,95.9532,95.9945,347050.0
2018-08-09 09:30:00,116.0,116.0,115.16,115.71,176757.0,95.8788,95.8788,95.1845,95.6391,176757.0
2018-08-09 09:40:00,115.68,115.76,115.56,115.74,62287.0,95.6143,95.6804,95.5151,95.6639,62287.0
2018-08-09 09:50:00,115.75,116.05,115.75,115.92,43598.0,95.6721,95.9201,95.6721,95.8126,43598.0
2018-08-09 10:00:00,115.93,116.09,115.84,116.0,60487.0,95.8209,95.9532,95.7465,95.8788,60487.0
2018-08-09 10:10:00,115.98,116.07,115.9,115.94,35800.0,95.8622,95.9366,95.7961,95.8292,35800.0
2018-08-09 10:20:00,115.94,116.03,115.83,115.96,31255.0,95.8292,95.9036,95.7383,95.8457,31255.0
2018-08-09 10:30:00,116.0,116.06,115.78,115.81,43259.0,95.8788,95.9284,95.6969,95.7217,43259.0
2018-08-09 10:40:00,115.8,115.82,115.64,115.69,52377.0,95.7135,95.73,95.5812,95.6225,52377.0
2018-08-09 10:50:00,115.68,115.81,115.67,115.75,110449.0,95.6143,95.7217,95.606,95.6721,110449.0
2018-08-09 11:00:00,115.74,115.84,115.68,115.68,44821.0,95.6639,95.7465,95.6143,95.6143,44821.0
2018-08-09 11:10:00,115.7,115.76,115.61,115.7,25865.0,95.6308,95.6804,95.5564,95.6308,25865.0
2018-08-09 11:20:00,115.7,115.84,115.69,115.81,22104.0,95.6308,95.7465,95.6225,95.7217,22104.0
2018-08-09 11:30:00,115.79,115.82,115.69,115.69,18229.0,95.7052,95.73,95.6225,95.6225,18229.0
2018-08-09 11:40:00,115.71,115.71,115.42,115.42,44329.0,95.6391,95.6391,95.3994,95.3994,44329.0
2018-08-09 11:50:00,115.37,115.51,115.37,115.47,24528.0,95.358,95.4738,95.358,95.4407,24528.0
2018-08-09 12:00:00,115.48,115.6,115.45,115.54,22378.0,95.449,95.5481,95.4242,95.4986,22378.0
2018-08-09 12:10:00,115.53,115.61,115.5,115.58,22004.0,95.4903,95.5564,95.4655,95.5316,22004.0
2018-08-09 12:20:00,115.55,115.67,115.55,115.62,25840.0,95.5068,95.606,95.5068,95.5647,25840.0
2018-08-09 12:30:00,115.62,115.75,115.61,115.74,32167.0,95.5647,95.6721,95.5564,95.6639,32167.0
2018-08-09 12:40:00,115.74,115.75,115.57,115.61,31595.0,95.6639,95.6721,95.5234,95.5564,31595.0
2018-08-09 12:50:00,115.59,115.65,115.56,115.59,45046.0,95.5399,95.5895,95.5151,95.5399,45046.0
2018-08-09 13:00:00,115.6,115.63,115.41,115.45,64206.0,95.5481,95.5729,95.3911,95.4242,64206.0
2018-08-09 13:10:00,115.45,115.54,115.44,115.53,25420.0,95.4242,95.4986,95.4159,95.4903,25420.0
2018-08-09 13:20:00,115.54,115.57,115.45,115.48,30741.0,95.4986,95.5234,95.4242,95.449,30741.0
2018-08-09 13:30:00,115.49,115.55,115.48,115.53,31432.0,95.4572,95.5068,95.449,95.4903,31432.0
2018-08-09 13:40:00,115.51,115.58,115.46,115.5,75293.0,95.4738,95.5316,95.4324,95.4655,75293.0
2018-08-09 13:50:00,115.5,115.55,115.45,115.5,28724.0,95.4655,95.5068,95.4242,95.4655,28724.0
2018-08-09 14:00:00,115.5,115.54,115.45,115.49,33776.0,95.4655,95.4986,95.4242,95.4572,33776.0
2018-08-09 14:10:00,115.5,115.5,115.25,115.28,37658.0,95.4655,95.4655,95.2589,95.2837,37658.0
2018-08-09 14:20:00,115.29,115.35,115.11,115.13,40723.0,95.2919,95.3415,95.1431,95.1597,40723.0
2018-08-09 14:30:00,115.13,115.32,115.13,115.3,36314.0,95.1597,95.3167,95.1597,95.3002,36314.0
2018-08-09 14:40:00,115.31,115.36,115.27,115.29,36987.0,95.3085,95.3498,95.2754,95.2919,36987.0
2018-08-09 14:50:00,115.29,115.43,115.25,115.38,39193.0,95.2919,95.4076,95.2589,95.3663,39193.0
2018-08-09 15:00:00,115.37,115.39,115.27,115.29,36139.0,95.358,95.3746,95.2754,95.2919,36139.0
2018-08-09 15:10:00,115.3,115.39,115.3,115.38,26569.0,95.3002,95.3746,95.3002,95.3663,26569.0
2018-08-09 15:20:00,115.38,115.38,115.11,115.11,39608.0,95.3663,95.3663,95.1431,95.1431,39608.0
2018-08-09 15:30:00,115.12,115.17,115.01,115.03,93710.0,95.1514,95.1927,95.0605,95.077,93710.0
2018-08-09 15:40:00,115.02,115.02,114.69,114.73,114499.0,95.0688,95.0688,94.796,94.8291,114499.0
2018-08-09 15:50:00,114.73,114.74,114.03,114.33,595671.0,94.8291,94.8373,94.2505,94.4984,595671.0
2018-08-10 09:30:00,111.74,112.32,111.03,111.81,405492.0,92.3577,92.8371,91.7709,92.4156,405492.0
2018-08-10 09:40:00,111.84,111.88,111.43,111.48,195539.0,92.4404,92.4734,92.1015,92.1428,195539.0
2018-08-10 09:50:00,111.49,111.54,110.95,111.02,160450.0,92.1511,92.1924,91.7047,91.7626,160450.0
2018-08-10 10:00:00,111.0,111.12,110.8,111.0,280227.0,91.7461,91.8452,91.5808,91.7461,280227.0
2018-08-10 10:10:00,111.01,111.4,110.89,111.14,153946.0,91.7543,92.0767,91.6551,91.8618,153946.0
2018-08-10 10:20:00,111.13,111.23,110.84,110.89,141989.0,91.8535,91.9362,91.6138,91.6551,141989.0
2018-08-10 10:30:00,110.88,111.25,110.82,110.96,197668.0,91.6469,91.9527,91.5973,91.713,197668.0
2018-08-10 10:40:00,110.96,110.98,110.58,110.66,176105.0,91.713,91.7295,91.3989,91.465,176105.0
2018-08-10 10:50:00,110.66,110.78,110.48,110.73,159822.0,91.465,91.5642,91.3163,91.5229,159822.0
2018-08-10 11:00:00,110.73,110.82,110.39,110.4,145588.0,91.5229,91.5973,91.2419,91.2501,145588.0
2018-08-10 11:10:00,110.39,110.43,110.27,110.3,106333.0,91.2419,91.2749,91.1427,91.1675,106333.0
2018-08-10 11:20:00,110.32,110.45,110.2,110.23,162474.0,91.184,91.2915,91.0848,91.1096,162474.0
2018-08-10 11:30:00,110.23,110.35,110.11,110.16,99669.0,91.1096,91.2088,91.0104,91.0518,99669.0
2018-08-10 11:40:00,110.16,110.19,110.01,110.14,124998.0,91.0518,91.0766,90.9278,91.0352,124998.0
2018-08-10 11:50:00,110.16,110.23,110.05,110.07,105629.0,91.0518,91.1096,90.9608,90.9774,105629.0
2018-08-10 12:00:00,110.07,110.13,109.97,110.0,80514.0,90.9774,91.027,90.8947,90.9195,80514.0
2018-08-10 12:10:00,110.01,110.03,109.82,110.02,109614.0,90.9278,90.9443,90.7707,90.936,109614.0
2018-08-10 12:20:00,110.03,110.12,110.0,110.08,90855.0,90.9443,91.0187,90.9195,90.9856,90855.0
2018-08-10 12:30:00,110.09,110.3,110.05,110.29,167957.0,90.9939,91.1675,90.9608,91.1592,167957.0
2018-08-10 12:40:00,110.3,110.56,110.28,110.29,109042.0,91.1675,91.3824,91.1509,91.1592,109042.0
2018-08-10 12:50:00,110.32,110.34,110.19,110.22,71533.0,91.184,91.2005,91.0766,91.1014,71533.0
2018-08-10 13:00:00,110.22,110.23,110.05,110.1,71665.0,91.1014,91.1096,90.9608,91.0022,71665.0
2018-08-10 13:10:00,110.1,110.18,109.87,109.88,81491.0,91.0022,91.0683,90.8121,90.8203,81491.0
2018-08-10 13:20:00,109.88,109.89,109.52,109.83,153252.0,90.8203,90.8286,90.5228,90.779,153252.0
2018-08-10 13:30:00,109.83,109.93,109.7,109.74,90746.0,90.779,90.8617,90.6716,90.7046,90746.0
2018-08-10 13:40:00,109.71,109.78,109.47,109.58,66772.0,90.6798,90.7377,90.4815,90.5724,66772.0
2018-08-10 13:50:00,109.57,109.63,109.34,109.39,67947.0,90.5641,90.6137,90.374,90.4153,67947.0
2018-08-10 14:00:00,109.38,109.51,109.37,109.44,105714.0,90.4071,90.5145,90.3988,90.4567,105714.0
2018-08-10 14:10:00,109.44,109.54,109.38,109.53,96772.0,90.4567,90.5393,90.4071,90.531,96772.0
2018-08-10 14:20:00,109.54,109.6,109.39,109.48,74987.0,90.5393,90.5889,90.4153,90.4897,74987.0
2018-08-10 14:30:00,109.47,109.75,109.46,109.7,57522.0,90.4815,90.7129,90.4732,90.6716,57522.0
2018-08-10 14:40:00,109.69,109.81,109.63,109.67,73672.0,90.6633,90.7625,90.6137,90.6468,73672.0
2018-08-10 14:50:00,109.68,109.74,109.55,109.55,54550.0,90.655,90.7046,90.5476,90.5476,54550.0
2018-08-10 15:00:00,109.54,109.71,109.41,109.65,77010.0,90.5393,90.6798,90.4319,90.6302,77010.0
2018-08-10 15:10:00,109.63,109.82,109.59,109.76,153338.0,90.6137,90.7707,90.5806,90.7211,153338.0
2018-08-10 15:20:00,109.77,110.13,109.76,110.08,147235.0,90.7294,91.027,90.7211,90.9856,147235.0
2018-08-10 15:30:00,110.07,110.21,110.06,110.15,149110.0,90.9774,91.0931,90.9691,91.0435,149110.0
2018-08-10 15:40:00,110.14,110.14,109.85,110.03,222042.0,91.0352,91.0352,90.7955,90.9443,222042.0
2018-08-10 15:50:00,110.03,110.19,109.94,110.09,376030.0,90.9443,91.0766,90.8699,90.9939,376030.0
2018-08-13 09:30:00,110.56,111.08,110.51,110.96,122201.0,91.3824,91.8122,91.3411,91.713,122201.0
2018-08-13 09:40:00,110.98,111.38,110.98,111.16,64153.0,91.7295,92.0601,91.7295,91.8783,64153.0
2018-08-13 09:50:00,111.17,111.31,111.07,111.17,39480.0,91.8866,92.0023,91.8039,91.8866,39480.0
2018-08-13 10:00:00,111.19,111.35,111.17,111.29,67785.0,91.9031,92.0353,91.8866,91.9858,67785.0
2018-08-13 10:10:00,111.28,111.44,111.05,111.1,92028.0,91.9775,92.1097,91.7874,91.8287,92028.0
2018-08-13 10:20:00,111.09,111.29,111.06,111.25,47965.0,91.8204,91.9858,91.7957,91.9527,47965.0
2018-08-13 10:30:00,111.26,111.43,111.23,111.39,47688.0,91.961,92.1015,91.9362,92.0684,47688.0
2018-08-13 10:40:00,111.39,111.41,111.2,111.35,54415.0,92.0684,92.0849,91.9114,92.0353,54415.0
2018-08-13 10:50:00,111.34,111.36,111.13,111.14,73381.0,92.0271,92.0436,91.8535,91.8618,73381.0
2018-08-13 11:00:00,111.15,111.39,111.15,111.24,52864.0,91.87,92.0684,91.87,91.9444,52864.0
2018-08-13 11:10:00,111.22,111.33,111.05,111.07,82898.0,91.9279,92.0188,91.7874,91.8039,82898.0
2018-08-13 11:20:00,111.05,111.09,110.84,110.85,46980.0,91.7874,91.8204,91.6138,91.6221,46980.0
2018-08-13 11:30:00,110.82,110.88,110.59,110.65,56476.0,91.5973,91.6469,91.4072,91.4568,56476.0
2018-08-13 11:40:00,110.66,110.77,110.58,110.59,42446.0,91.465,91.556,91.3989,91.4072,42446.0
2018-08-13 11:50:00,110.59,110.6,110.36,110.49,50073.0,91.4072,91.4154,91.2171,91.3245,50073.0
2018-08-13 12:00:00,110.48,110.62,110.45,110.54,38052.0,91.3163,91.432,91.2915,91.3659,38052.0
2018-08-13 12:10:00,110.56,110.66,110.55,110.59,29604.0,91.3824,91.465,91.3741,91.4072,29604.0
2018-08-13 12:20:00,110.59,110.65,110.29,110.35,36573.0,91.4072,91.4568,91.1592,91.2088,36573.0
2018-08-13 12:30:00,110.34,110.6,110.32,110.59,39896.0,91.2005,91.4154,91.184,91.4072,39896.0
2018-08-13 12:40:00,110.59,110.64,110.46,110.47,38801.0,91.4072,91.4485,91.2997,91.308,38801.0
2018-08-13 12:50:00,110.47,110.54,110.31,110.39,107001.0,91.308,91.3659,91.1757,91.2419,107001.0
2018-08-13 13:00:00,110.38,110.38,110.03,110.15,60546.0,91.2336,91.2336,90.9443,91.0435,60546.0
2018-08-13 13:10:00,110.14,110.37,110.12,110.37,48952.0,91.0352,91.2253,91.0187,91.2253,48952.0
2018-08-13 13:20:00,110.39,110.41,110.3,110.33,53916.0,91.2419,91.2584,91.1675,91.1923,53916.0
2018-08-13 13:30:00,110.34,110.44,110.26,110.27,47748.0,91.2005,91.2832,91.1344,91.1427,47748.0
2018-08-13 13:40:00,110.27,110.27,110.16,110.19,66928.0,91.1427,91.1427,91.0518,91.0766,66928.0
2018-08-13 13:50:00,110.19,110.33,110.17,110.29,54115.0,91.0766,91.1923,91.06,91.1592,54115.0
2018-08-13 14:00:00,110.3,110.47,110.24,110.38,128116.0,91.1675,91.308,91.1179,91.2336,128116.0
2018-08-13 14:10:00,110.38,110.47,110.34,110.34,89810.0,91.2336,91.308,91.2005,91.2005,89810.0
2018-08-13 14:20:00,110.36,110.46,110.35,110.44,71094.0,91.2171,91.2997,91.2088,91.2832,71094.0
2018-08-13 14:30:00,110.44,110.44,110.24,110.36,58213.0,91.2832,91.2832,91.1179,91.2171,58213.0
2018-08-13 14:40:00,110.35,110.39,110.29,110.33,41767.0,91.2088,91.2419,91.1592,91.1923,41767.0
2018-08-13 14:50:00,110.32,110.32,110.14,110.15,29124.0,91.184,91.184,91.0352,91.0435,29124.0
2018-08-13 15:00:00,110.14,110.15,110.04,110.07,52997.0,91.0352,91.0435,90.9526,90.9774,52997.0
2018-08-13 15:10:00,110.07,110.29,110.03,110.26,75157.0,90.9774,91.1592,90.9443,91.1344,75157.0
2018-08-13 15:20:00,110.26,110.26,110.09,110.13,54974.0,91.1344,91.1344,90.9939,91.027,54974.0
2018-08-13 15:30:00,110.14,110.19,110.04,110.18,88134.0,91.0352,91.0766,90.9526,91.0683,88134.0
2018-08-13 15:40:00,110.17,110.18,110.06,110.06,103673.0,91.06,91.0683,90.9691,90.9691,103673.0
2018-08-13 15:50:00,110.07,110.07,109.84,109.97,365934.0,90.9774,90.9774,90.7873,90.8947,365934.0
2018-08-14 09:30:00,110.67,110.98,110.2,110.89,104136.0,91.4733,91.7295,91.0848,91.6551,104136.0
2018-08-14 09:40:00,110.91,110.99,110.41,110.41,50111.0,91.6717,91.7378,91.2584,91.2584,50111.0
2018-08-14 09:50:00,110.39,110.45,110.19,110.21,73207.0,91.2419,91.2915,91.0766,91.0931,73207.0
2018-08-14 10:00:00,110.2,110.27,109.86,110.03,93378.0,91.0848,91.1427,90.8038,90.9443,93378.0
2018-08-14 10:10:00,110.03,110.42,109.96,110.3,69393.0,90.9443,91.2667,90.8865,91.1675,69393.0
2018-08-14 10:20:00,110.29,110.4,110.2,110.3,48776.0,91.1592,91.2501,91.0848,91.1675,48776.0
2018-08-14 10:30:00,110.31,110.7,110.27,110.65,79292.0,91.1757,91.4981,91.1427,91.4568,79292.0
2018-08-14 10:40:00,110.68,110.75,110.57,110.66,59729.0,91.4816,91.5394,91.3906,91.465,59729.0
2018-08-14 10:50:00,110.64,110.79,110.54,110.76,53471.0,91.4485,91.5725,91.3659,91.5477,53471.0
2018-08-14 11:00:00,110.76,110.87,110.71,110.76,52002.0,91.5477,91.6386,91.5064,91.5477,52002.0
2018-08-14 11:10:00,110.76,110.83,110.51,110.54,46246.0,91.5477,91.6055,91.3411,91.3659,46246.0
2018-08-14 11:20:00,110.57,110.69,110.52,110.53,36866.0,91.3906,91.4898,91.3493,91.3576,36866.0
2018-08-14 11:30:00,110.56,110.59,110.39,110.41,27254.0,91.3824,91.4072,91.2419,91.2584,27254.0
2018-08-14 11:40:00,110.41,110.6,110.33,110.5,55087.0,91.2584,91.4154,91.1923,91.3328,55087.0
2018-08-14 11:50:00,110.52,110.56,110.18,110.3,35978.0,91.3493,91.3824,91.0683,91.1675,35978.0
2018-08-14 12:00:00,110.3,110.63,110.29,110.59,36584.0,91.1675,91.4402,91.1592,91.4072,36584.0
2018-08-14 12:10:00,110.6,110.76,110.57,110.76,28823.0,91.4154,91.5477,91.3906,91.5477,28823.0
2018-08-14 12:20:00,110.76,110.89,110.64,110.87,36100.0,91.5477,91.6551,91.4485,91.6386,36100.0
2018-08-14 12:30:00,110.86,110.9,110.74,110.75,26557.0,91.6303,91.6634,91.5312,91.5394,26557.0
2018-08-14 12:40:00,110.75,110.77,110.59,110.63,31641.0,91.5394,91.556,91.4072,91.4402,31641.0
2018-08-14 12:50:00,110.62,110.65,110.39,110.39,31169.0,91.432,91.4568,91.2419,91.2419,31169.0
2018-08-14 13:00:00,110.4,110.48,110.34,110.46,30683.0,91.2501,91.3163,91.2005,91.2997,30683.0
2018-08-14 13:10:00,110.44,110.51,110.44,110.47,22666.0,91.2832,91.3411,91.2832,91.308,22666.0
2018-08-14 13:20:00,110.46,110.49,110.35,110.44,38654.0,91.2997,91.3245,91.2088,91.2832,38654.0
2018-08-14 13:30:00,110.44,110.47,110.35,110.43,24308.0,91.2832,91.308,91.2088,91.2749,24308.0
2018-08-14 13:40:00,110.44,110.54,110.42,110.47,33256.0,91.2832,91.3659,91.2667,91.308,33256.0
2018-08-14 13:50:00,110.47,110.53,110.38,110.52,46864.0,91.308,91.3576,91.2336,91.3493,46864.0
2018-08-14 14:00:00,110.52,110.57,110.34,110.39,30782.0,91.3493,91.3906,91.2005,91.2419,30782.0
2018-08-14 14:10:00,110.39,110.43,110.27,110.42,34400.0,91.2419,91.2749,91.1427,91.2667,34400.0
2018-08-14 14:20:00,110.43,110.46,110.29,110.37,36717.0,91.2749,91.2997,91.1592,91.2253,36717.0
2018-08-14 14:30:00,110.37,110.46,110.36,110.43,26121.0,91.2253,91.2997,91.2171,91.2749,26121.0
2018-08-14 14:40:00,110.44,110.5,110.32,110.34,22297.0,91.2832,91.3328,91.184,91.2005,22297.0
2018-08-14 14:50:00,110.35,110.45,110.3,110.42,27163.0,91.2088,91.2915,91.1675,91.2667,27163.0
2018-08-14 15:00:00,110.44,110.54,110.44,110.51,31743.0,91.2832,91.3659,91.2832,91.3411,31743.0
2018-08-14 15:10:00,110.52,110.56,110.49,110.52,40626.0,91.3493,91.3824,91.3245,91.3493,40626.0
2018-08-14 15:20:00,110.53,110.62,110.46,110.54,63126.0,91.3576,91.432,91.2997,91.3659,63126.0
2018-08-14 15:30:00,110.51,110.57,110.48,110.56,46142.0,91.3411,91.3906,91.3163,91.3824,46142.0
2018-08-14 15:40:00,110.55,110.55,110.41,110.47,57129.0,91.3741,91.3741,91.2584,91.308,57129.0
2018-08-14 15:50:00,110.48,110.53,110.31,110.33,210142.0,91.3163,91.3576,91.1757,91.1923,210142.0
2018-08-15 09:30:00,109.24,110.05,109.23,109.85,87196.0,90.2913,90.9608,90.2831,90.7955,87196.0
2018-08-15 09:40:00,109.87,110.08,109.42,109.6,64705.0,90.8121,90.9856,90.4401,90.5889,64705.0
2018-08-15 09:50:00,109.57,109.8,109.2,109.22,63714.0,90.5641,90.7542,90.2583,90.2748,63714.0
2018-08-15 10:00:00,109.19,109.19,108.53,108.96,132907.0,90.25,90.25,89.7045,90.0599,132907.0
2018-08-15 10:10:00,108.95,109.14,108.78,109.02,58690.0,90.0517,90.2087,89.9111,90.1095,58690.0
2018-08-15 10:20:00,109.03,109.14,108.54,108.63,130797.0,90.1178,90.2087,89.7128,89.7872,130797.0
2018-08-15 10:30:00,108.62,108.99,108.42,108.95,76402.0,89.7789,90.0847,89.6136,90.0517,76402.0
2018-08-15 10:40:00,108.93,108.95,108.66,108.84,80530.0,90.0351,90.0517,89.812,89.9607,80530.0
2018-08-15 10:50:00,108.82,108.82,108.36,108.5,67116.0,89.9442,89.9442,89.564,89.6797,67116.0
2018-08-15 11:00:00,108.49,108.82,108.35,108.77,67277.0,89.6714,89.9442,89.5557,89.9029,67277.0
2018-08-15 11:10:00,108.81,109.02,108.76,108.92,47877.0,89.9359,90.1095,89.8946,90.0269,47877.0
2018-08-15 11:20:00,108.93,109.14,108.82,109.03,46625.0,90.0351,90.2087,89.9442,90.1178,46625.0
2018-08-15 11:30:00,109.07,109.28,108.91,109.02,31427.0,90.1508,90.3244,90.0186,90.1095,31427.0
2018-08-15 11:40:00,109.03,109.1,108.86,109.05,29952.0,90.1178,90.1756,89.9773,90.1343,29952.0
2018-08-15 11:50:00,109.08,109.11,108.82,108.84,29641.0,90.1591,90.1839,89.9442,89.9607,29641.0
2018-08-15 12:00:00,108.81,109.05,108.76,109.04,34630.0,89.9359,90.1343,89.8946,90.126,34630.0
2018-08-15 12:10:00,109.04,109.44,108.96,109.41,32997.0,90.126,90.4567,90.0599,90.4319,32997.0
2018-08-15 12:20:00,109.4,109.44,109.25,109.38,46554.0,90.4236,90.4567,90.2996,90.4071,46554.0
2018-08-15 12:30:00,109.41,109.55,109.27,109.37,30421.0,90.4319,90.5476,90.3161,90.3988,30421.0
2018-08-15 12:40:00,109.38,109.4,109.19,109.26,28440.0,90.4071,90.4236,90.25,90.3079,28440.0
2018-08-15 12:50:00,109.28,109.29,109.16,109.22,23041.0,90.3244,90.3327,90.2252,90.2748,23041.0
2018-08-15 13:00:00,109.24,109.29,109.08,109.11,30939.0,90.2913,90.3327,90.1591,90.1839,30939.0
2018-08-15 13:10:00,109.12,109.16,109.0,109.06,40064.0,90.1922,90.2252,90.093,90.1426,40064.0
2018-08-15 13:20:00,109.03,109.04,108.79,108.9,37101.0,90.1178,90.126,89.9194,90.0103,37101.0
2018-08-15 13:30:00,108.9,108.97,108.8,108.92,27424.0,90.0103,90.0682,89.9277,90.0269,27424.0
2018-08-15 13:40:00,108.93,109.16,108.9,108.99,36589.0,90.0351,90.2252,90.0103,90.0847,36589.0
2018-08-15 13:50:00,108.99,109.13,108.96,109.04,31445.0,90.0847,90.2004,90.0599,90.126,31445.0
2018-08-15 14:00:00,109.03,109.14,108.86,108.88,47400.0,90.1178,90.2087,89.9773,89.9938,47400.0
2018-08-15 14:10:00,108.87,109.06,108.82,109.06,29854.0,89.9855,90.1426,89.9442,90.1426,29854.0
2018-08-15 14:20:00,109.05,109.16,108.91,108.93,31130.0,90.1343,90.2252,90.0186,90.0351,31130.0
2018-08-15 14:30:00,108.92,109.18,108.87,109.02,42627.0,90.0269,90.2418,89.9855,90.1095,42627.0
2018-08-15 14:40:00,109.02,109.12,108.94,108.95,35686.0,90.1095,90.1922,90.0434,90.0517,35686.0
2018-08-15 14:50:00,108.95,109.31,108.94,109.31,45518.0,90.0517,90.3492,90.0434,90.3492,45518.0
2018-08-15 15:00:00,109.31,109.55,109.25,109.44,53325.0,90.3492,90.5476,90.2996,90.4567,53325.0
2018-08-15 15:10:00,109.45,109.48,109.32,109.4,43034.0,90.4649,90.4897,90.3575,90.4236,43034.0
2018-08-15 15:20:00,109.41,109.48,109.31,109.36,40805.0,90.4319,90.4897,90.3492,90.3905,40805.0
2018-08-15 15:30:00,109.37,109.66,109.35,109.55,58086.0,90.3988,90.6385,90.3823,90.5476,58086.0
2018-08-15 15:40:00,109.54,109.68,109.48,109.58,91432.0,90.5393,90.655,90.4897,90.5724,91432.0
2018-08-15 15:50:00,109.58,109.65,109.47,109.61,249922.0,90.5724,90.6302,90.4815,90.5972,249922.0
2018-08-16 09:30:00,110.12,110.54,109.87,110.01,65793.0,91.0187,91.3659,90.8121,90.9278,65793.0
2018-08-16 09:40:00,109.99,110.2,109.8,109.84,26583.0,90.9113,91.0848,90.7542,90.7873,26583.0
2018-08-16 09:50:00,109.83,109.88,109.52,109.59,35098.0,90.779,90.8203,90.5228,90.5806,35098.0
2018-08-16 10:00:00,109.59,109.93,109.59,109.71,48342.0,90.5806,90.8617,90.5806,90.6798,48342.0
2018-08-16 10:10:00,109.74,109.98,109.73,109.84,38670.0,90.7046,90.903,90.6964,90.7873,38670.0
2018-08-16 10:20:00,109.84,109.89,109.63,109.77,28225.0,90.7873,90.8286,90.6137,90.7294,28225.0
2018-08-16 10:30:00,109.77,109.82,109.47,109.47,42595.0,90.7294,90.7707,90.4815,90.4815,42595.0
2018-08-16 10:40:00,109.47,109.49,109.28,109.48,47484.0,90.4815,90.498,90.3244,90.4897,47484.0
2018-08-16 10:50:00,109.46,109.48,109.14,109.22,46825.0,90.4732,90.4897,90.2087,90.2748,46825.0
2018-08-16 11:00:00,109.22,109.39,109.17,109.36,40473.0,90.2748,90.4153,90.2335,90.3905,40473.0
2018-08-16 11:10:00,109.37,109.62,109.36,109.58,27360.0,90.3988,90.6054,90.3905,90.5724,27360.0
2018-08-16 11:20:00,109.6,109.75,109.56,109.73,44303.0,90.5889,90.7129,90.5558,90.6964,44303.0
2018-08-16 11:30:00,109.74,109.79,109.52,109.62,54303.0,90.7046,90.7459,90.5228,90.6054,54303.0
2018-08-16 11:40:00,109.61,109.76,109.53,109.7,32138.0,90.5972,90.7211,90.531,90.6716,32138.0
2018-08-16 11:50:00,109.7,109.71,109.61,109.7,25982.0,90.6716,90.6798,90.5972,90.6716,25982.0
2018-08-16 12:00:00,109.73,109.89,109.7,109.86,25863.0,90.6964,90.8286,90.6716,90.8038,25863.0
2018-08-16 12:10:00,109.85,110.09,109.83,110.01,44435.0,90.7955,90.9939,90.779,90.9278,44435.0
2018-08-16 12:20:00,110.0,110.1,109.93,109.93,35279.0,90.9195,91.0022,90.8617,90.8617,35279.0
2018-08-16 12:30:00,109.94,109.95,109.69,109.73,22220.0,90.8699,90.8782,90.6633,90.6964,22220.0
2018-08-16 12:40:00,109.72,109.75,109.56,109.65,21834.0,90.6881,90.7129,90.5558,90.6302,21834.0
2018-08-16 12:50:00,109.65,109.84,109.61,109.8,16623.0,90.6302,90.7873,90.5972,90.7542,16623.0
2018-08-16 13:00:00,109.8,109.93,109.8,109.88,13489.0,90.7542,90.8617,90.7542,90.8203,13489.0
2018-08-16 13:10:00,109.89,109.98,109.89,109.95,20232.0,90.8286,90.903,90.8286,90.8782,20232.0
2018-08-16 13:20:00,109.94,109.96,109.81,109.82,37471.0,90.8699,90.8865,90.7625,90.7707,37471.0
2018-08-16 13:30:00,109.82,109.9,109.78,109.86,23661.0,90.7707,90.8369,90.7377,90.8038,23661.0
2018-08-16 13:40:00,109.85,109.85,109.56,109.57,28965.0,90.7955,90.7955,90.5558,90.5641,28965.0
2018-08-16 13:50:00,109.56,109.6,109.53,109.55,24077.0,90.5558,90.5889,90.531,90.5476,24077.0
2018-08-16 14:00:00,109.5,109.71,109.46,109.71,31442.0,90.5062,90.6798,90.4732,90.6798,31442.0
2018-08-16 14:10:00,109.72,109.75,109.64,109.73,36022.0,90.6881,90.7129,90.622,90.6964,36022.0
2018-08-16 14:20:00,109.73,109.73,109.47,109.47,24336.0,90.6964,90.6964,90.4815,90.4815,24336.0
2018-08-16 14:30:00,109.47,109.56,109.34,109.55,39881.0,90.4815,90.5558,90.374,90.5476,39881.0
2018-08-16 14:40:00,109.54,109.61,109.51,109.61,30308.0,90.5393,90.5972,90.5145,90.5972,30308.0
2018-08-16 14:50:00,109.61,109.67,109.55,109.6,30467.0,90.5972,90.6468,90.5476,90.5889,30467.0
2018-08-16 15:00:00,109.6,109.67,109.58,109.6,28599.0,90.5889,90.6468,90.5724,90.5889,28599.0
2018-08-16 15:10:00,109.58,109.64,109.46,109.46,23028.0,90.5724,90.622,90.4732,90.4732,23028.0
2018-08-16 15:20:00,109.46,109.53,109.42,109.51,30489.0,90.4732,90.531,90.4401,90.5145,30489.0
2018-08-16 15:30:00,109.5,109.54,109.41,109.41,55043.0,90.5062,90.5393,90.4319,90.4319,55043.0
2018-08-16 15:40:00,109.41,109.46,109.32,109.42,96578.0,90.4319,90.4732,90.3575,90.4401,96578.0
2018-08-16 15:50:00,109.4,109.44,109.08,109.4,402249.0,90.4236,90.4567,90.1591,90.4236,402249.0
2018-08-17 09:30:00,108.87,109.23,107.01,108.43,403754.0,89.9855,90.2831,88.4482,89.6218,403754.0
2018-08-17 09:40:00,108.44,108.96,108.31,108.91,173414.0,89.6301,90.0599,89.5227,90.0186,173414.0
2018-08-17 09:50:00,108.94,109.04,108.45,108.53,100554.0,90.0434,90.126,89.6384,89.7045,100554.0
2018-08-17 10:00:00,108.57,108.97,108.55,108.78,69798.0,89.7376,90.0682,89.721,89.9111,69798.0
2018-08-17 10:10:00,108.75,108.88,108.72,108.78,60173.0,89.8863,89.9938,89.8615,89.9111,60173.0
2018-08-17 10:20:00,108.78,108.8,108.25,108.4,98681.0,89.9111,89.9277,89.4731,89.5971,98681.0
2018-08-17 10:30:00,108.42,108.74,108.42,108.65,39907.0,89.6136,89.8781,89.6136,89.8037,39907.0
2018-08-17 10:40:00,108.65,108.81,108.46,108.7,27848.0,89.8037,89.9359,89.6466,89.845,27848.0
2018-08-17 10:50:00,108.7,108.82,108.52,108.72,52638.0,89.845,89.9442,89.6962,89.8615,52638.0
2018-08-17 11:00:00,108.72,108.78,108.49,108.76,30410.0,89.8615,89.9111,89.6714,89.8946,30410.0
2018-08-17 11:10:00,108.77,109.01,108.66,108.96,29544.0,89.9029,90.1012,89.812,90.0599,29544.0
2018-08-17 11:20:00,108.95,109.05,108.87,109.0,35278.0,90.0517,90.1343,89.9855,90.093,35278.0
2018-08-17 11:30:00,109.0,109.17,108.96,109.09,36386.0,90.093,90.2335,90.0599,90.1674,36386.0
2018-08-17 11:40:00,109.09,109.26,109.08,109.18,34219.0,90.1674,90.3079,90.1591,90.2418,34219.0
2018-08-17 11:50:00,109.18,109.47,109.16,109.4,23966.0,90.2418,90.4815,90.2252,90.4236,23966.0
2018-08-17 12:00:00,109.38,109.47,109.18,109.3,27549.0,90.4071,90.4815,90.2418,90.3409,27549.0
2018-08-17 12:10:00,109.35,109.41,109.22,109.4,23721.0,90.3823,90.4319,90.2748,90.4236,23721.0
2018-08-17 12:20:00,109.4,109.44,109.3,109.33,36888.0,90.4236,90.4567,90.3409,90.3657,36888.0
2018-08-17 12:30:00,109.33,109.35,109.17,109.22,18518.0,90.3657,90.3823,90.2335,90.2748,18518.0
2018-08-17 12:40:00,109.24,109.27,109.12,109.19,19072.0,90.2913,90.3161,90.1922,90.25,19072.0
2018-08-17 12:50:00,109.21,109.26,109.15,109.17,22190.0,90.2666,90.3079,90.217,90.2335,22190.0
2018-08-17 13:00:00,109.17,109.33,109.16,109.33,21672.0,90.2335,90.3657,90.2252,90.3657,21672.0
2018-08-17 13:10:00,109.34,109.35,109.19,109.29,17833.0,90.374,90.3823,90.25,90.3327,17833.0
2018-08-17 13:20:00,109.3,109.32,109.03,109.03,27774.0,90.3409,90.3575,90.1178,90.1178,27774.0
2018-08-17 13:30:00,109.05,109.22,109.04,109.15,20039.0,90.1343,90.2748,90.126,90.217,20039.0
2018-08-17 13:40:00,109.14,109.2,109.09,109.12,18573.0,90.2087,90.2583,90.1674,90.1922,18573.0
2018-08-17 13:50:00,109.09,109.36,109.09,109.36,26168.0,90.1674,90.3905,90.1674,90.3905,26168.0
2018-08-17 14:00:00,109.3,109.74,109.28,109.53,43157.0,90.3409,90.7046,90.3244,90.531,43157.0
2018-08-17 14:10:00,109.55,109.67,109.49,109.61,20823.0,90.5476,90.6468,90.498,90.5972,20823.0
2018-08-17 14:20:00,109.62,109.7,109.54,109.66,47582.0,90.6054,90.6716,90.5393,90.6385,47582.0
2018-08-17 14:30:00,109.67,109.71,109.5,109.5,32170.0,90.6468,90.6798,90.5062,90.5062,32170.0
2018-08-17 14:40:00,109.49,109.67,109.49,109.64,38340.0,90.498,90.6468,90.498,90.622,38340.0
2018-08-17 14:50:00,109.63,109.98,109.62,109.89,46933.0,90.6137,90.903,90.6054,90.8286,46933.0
2018-08-17 15:00:00,109.89,109.9,109.7,109.73,37527.0,90.8286,90.8369,90.6716,90.6964,37527.0
2018-08-17 15:10:00,109.73,109.8,109.68,109.8,36026.0,90.6964,90.7542,90.655,90.7542,36026.0
2018-08-17 15:20:00,109.79,109.85,109.75,109.76,38885.0,90.7459,90.7955,90.7129,90.7211,38885.0
2018-08-17 15:30:00,109.76,109.88,109.71,109.87,49857.0,90.7211,90.8203,90.6798,90.8121,49857.0
2018-08-17 15:40:00,109.87,109.97,109.69,109.7,114381.0,90.8121,90.8947,90.6633,90.6716,114381.0
2018-08-17 15:50:00,109.7,109.84,109.55,109.63,313540.0,90.6716,90.7873,90.5476,90.6137,313540.0
2018-08-20 09:30:00,109.75,109.8,109.4,109.56,71108.0,90.7129,90.7542,90.4236,90.5558,71108.0
2018-08-20 09:40:00,109.6,109.69,109.15,109.18,111362.0,90.5889,90.6633,90.217,90.2418,111362.0
2018-08-20 09:50:00,109.17,109.32,109.02,109.32,153541.0,90.2335,90.3575,90.1095,90.3575,153541.0
2018-08-20 10:00:00,109.34,109.42,108.91,108.97,51373.0,90.374,90.4401,90.0186,90.0682,51373.0
2018-08-20 10:10:00,108.98,109.06,108.73,108.95,46469.0,90.0764,90.1426,89.8698,90.0517,46469.0
2018-08-20 10:20:00,108.92,109.06,108.81,108.95,35927.0,90.0269,90.1426,89.9359,90.0517,35927.0
2018-08-20 10:30:00,108.94,109.23,108.83,109.13,46269.0,90.0434,90.2831,89.9525,90.2004,46269.0
2018-08-20 10:40:00,109.08,109.08,108.7,108.77,56116.0,90.1591,90.1591,89.845,89.9029,56116.0
2018-08-20 10:50:00,108.76,108.86,108.54,108.67,31517.0,89.8946,89.9773,89.7128,89.8202,31517.0
2018-08-20 11:00:00,108.66,108.82,108.59,108.75,30396.0,89.812,89.9442,89.7541,89.8863,30396.0
2018-08-20 11:10:00,108.77,108.82,108.54,108.8,34836.0,89.9029,89.9442,89.7128,89.9277,34836.0
2018-08-20 11:20:00,108.82,108.84,108.59,108.81,35046.0,89.9442,89.9607,89.7541,89.9359,35046.0
2018-08-20 11:30:00,108.81,108.95,108.79,108.93,35930.0,89.9359,90.0517,89.9194,90.0351,35930.0
2018-08-20 11:40:00,108.94,109.19,108.87,109.16,64623.0,90.0434,90.25,89.9855,90.2252,64623.0
2018-08-20 11:50:00,109.17,109.23,109.07,109.09,52170.0,90.2335,90.2831,90.1508,90.1674,52170.0
2018-08-20 12:00:00,109.09,109.41,109.02,109.32,56149.0,90.1674,90.4319,90.1095,90.3575,56149.0
2018-08-20 12:10:00,109.31,109.32,109.17,109.23,27030.0,90.3492,90.3575,90.2335,90.2831,27030.0
2018-08-20 12:20:00,109.2,109.3,109.15,109.22,47704.0,90.2583,90.3409,90.217,90.2748,47704.0
2018-08-20 12:30:00,109.22,109.34,109.21,109.32,28877.0,90.2748,90.374,90.2666,90.3575,28877.0
2018-08-20 12:40:00,109.32,109.36,109.19,109.2,25578.0,90.3575,90.3905,90.25,90.2583,25578.0
2018-08-20 12:50:00,109.2,109.35,109.14,109.29,27324.0,90.2583,90.3823,90.2087,90.3327,27324.0
2018-08-20 13:00:00,109.29,109.32,109.16,109.16,22375.0,90.3327,90.3575,90.2252,90.2252,22375.0
2018-08-20 13:10:00,109.17,109.26,109.16,109.24,27566.0,90.2335,90.3079,90.2252,90.2913,27566.0
2018-08-20 13:20:00,109.24,109.51,109.23,109.47,29960.0,90.2913,90.5145,90.2831,90.4815,29960.0
2018-08-20 13:30:00,109.48,109.57,109.42,109.42,32834.0,90.4897,90.5641,90.4401,90.4401,32834.0
2018-08-20 13:40:00,109.42,109.59,109.42,109.5,54108.0,90.4401,90.5806,90.4401,90.5062,54108.0
2018-08-20 13:50:00,109.5,109.66,109.5,109.64,39917.0,90.5062,90.6385,90.5062,90.622,39917.0
2018-08-20 14:00:00,109.65,109.72,109.58,109.65,60229.0,90.6302,90.6881,90.5724,90.6302,60229.0
2018-08-20 14:10:00,109.64,109.71,109.56,109.67,86566.0,90.622,90.6798,90.5558,90.6468,86566.0
2018-08-20 14:20:00,109.68,109.79,109.64,109.68,73039.0,90.655,90.7459,90.622,90.655,73039.0
2018-08-20 14:30:00,109.7,109.72,109.58,109.58,42120.0,90.6716,90.6881,90.5724,90.5724,42120.0
2018-08-20 14:40:00,109.57,109.6,109.43,109.46,57318.0,90.5641,90.5889,90.4484,90.4732,57318.0
2018-08-20 14:50:00,109.47,109.48,109.36,109.45,35309.0,90.4815,90.4897,90.3905,90.4649,35309.0
2018-08-20 15:00:00,109.43,109.5,109.33,109.37,45675.0,90.4484,90.5062,90.3657,90.3988,45675.0
2018-08-20 15:10:00,109.38,109.44,109.38,109.43,41170.0,90.4071,90.4567,90.4071,90.4484,41170.0
2018-08-20 15:20:00,109.43,109.43,109.31,109.37,46945.0,90.4484,90.4484,90.3492,90.3988,46945.0
2018-08-20 15:30:00,109.36,109.41,109.27,109.28,78331.0,90.3905,90.4319,90.3161,90.3244,78331.0
2018-08-20 15:40:00,109.27,109.27,109.15,109.19,109627.0,90.3161,90.3161,90.217,90.25,109627.0
2018-08-20 15:50:00,109.19,109.2,108.94,109.05,388840.0,90.25,90.2583,90.0434,90.1343,388840.0
2018-08-21 09:30:00,109.5,110.1,109.34,110.1,185070.0,90.5062,91.0022,90.374,91.0022,185070.0
2018-08-21 09:40:00,110.08,110.2,109.94,110.01,74681.0,90.9856,91.0848,90.8699,90.9278,74681.0
2018-08-21 09:50:00,110.01,110.56,110.0,110.47,90419.0,90.9278,91.3824,90.9195,91.308,90419.0
2018-08-21 10:00:00,110.48,110.89,110.47,110.88,117332.0,91.3163,91.6551,91.308,91.6469,117332.0
2018-08-21 10:10:00,110.87,111.08,110.84,110.97,110004.0,91.6386,91.8122,91.6138,91.7213,110004.0
2018-08-21 10:20:00,110.97,111.23,110.8,110.8,124216.0,91.7213,91.9362,91.5808,91.5808,124216.0
2018-08-21 10:30:00,110.8,110.81,110.44,110.5,97572.0,91.5808,91.589,91.2832,91.3328,97572.0
2018-08-21 10:40:00,110.5,110.55,110.25,110.33,48584.0,91.3328,91.3741,91.1262,91.1923,48584.0
2018-08-21 10:50:00,110.35,110.59,110.32,110.54,38486.0,91.2088,91.4072,91.184,91.3659,38486.0
2018-08-21 11:00:00,110.54,110.58,110.43,110.49,33716.0,91.3659,91.3989,91.2749,91.3245,33716.0
2018-08-21 11:10:00,110.5,110.53,110.15,110.17,42528.0,91.3328,91.3576,91.0435,91.06,42528.0
2018-08-21 11:20:00,110.17,110.6,110.1,110.45,69241.0,91.06,91.4154,91.0022,91.2915,69241.0
2018-08-21 11:30:00,110.44,110.87,110.39,110.81,58506.0,91.2832,91.6386,91.2419,91.589,58506.0
2018-08-21 11:40:00,110.79,110.89,110.77,110.85,34549.0,91.5725,91.6551,91.556,91.6221,34549.0
2018-08-21 11:50:00,110.85,111.06,110.84,111.0,67111.0,91.6221,91.7957,91.6138,91.7461,67111.0
2018-08-21 12:00:00,111.0,111.15,110.96,111.13,43453.0,91.7461,91.87,91.713,91.8535,43453.0
2018-08-21 12:10:00,111.13,111.2,111.1,111.17,22851.0,91.8535,91.9114,91.8287,91.8866,22851.0
2018-08-21 12:20:00,111.16,111.25,111.05,111.19,41288.0,91.8783,91.9527,91.7874,91.9031,41288.0
2018-08-21 12:30:00,111.2,111.25,111.08,111.1,44263.0,91.9114,91.9527,91.8122,91.8287,44263.0
2018-08-21 12:40:00,111.1,111.2,111.07,111.19,77700.0,91.8287,91.9114,91.8039,91.9031,77700.0
2018-08-21 12:50:00,111.2,111.39,111.2,111.28,48860.0,91.9114,92.0684,91.9114,91.9775,48860.0
2018-08-21 13:00:00,111.29,111.31,111.18,111.24,21218.0,91.9858,92.0023,91.8948,91.9444,21218.0
2018-08-21 13:10:00,111.23,111.3,111.12,111.26,34687.0,91.9362,91.994,91.8452,91.961,34687.0
2018-08-21 13:20:00,111.27,111.37,111.22,111.36,26587.0,91.9692,92.0519,91.9279,92.0436,26587.0
2018-08-21 13:30:00,111.37,111.5,111.37,111.44,52116.0,92.0519,92.1593,92.0519,92.1097,52116.0
2018-08-21 13:40:00,111.44,111.49,111.35,111.38,30440.0,92.1097,92.1511,92.0353,92.0601,30440.0
2018-08-21 13:50:00,111.37,111.44,111.35,111.43,28511.0,92.0519,92.1097,92.0353,92.1015,28511.0
2018-08-21 14:00:00,111.43,111.47,111.24,111.32,33645.0,92.1015,92.1345,91.9444,92.0106,33645.0
2018-08-21 14:10:00,111.33,111.54,111.32,111.48,58249.0,92.0188,92.1924,92.0106,92.1428,58249.0
2018-08-21 14:20:00,111.48,111.61,111.46,111.58,53482.0,92.1428,92.2502,92.1263,92.2255,53482.0
2018-08-21 14:30:00,111.58,111.6,111.43,111.6,62571.0,92.2255,92.242,92.1015,92.242,62571.0
2018-08-21 14:40:00,111.6,111.75,111.58,111.59,63644.0,92.242,92.366,92.2255,92.2337,63644.0
2018-08-21 14:50:00,111.57,111.62,111.36,111.44,47535.0,92.2172,92.2585,92.0436,92.1097,47535.0
2018-08-21 15:00:00,111.45,111.56,111.38,111.53,55952.0,92.118,92.2089,92.0601,92.1841,55952.0
2018-08-21 15:10:00,111.54,111.6,111.43,111.48,37509.0,92.1924,92.242,92.1015,92.1428,37509.0
2018-08-21 15:20:00,111.47,111.6,111.4,111.56,57720.0,92.1345,92.242,92.0767,92.2089,57720.0
2018-08-21 15:30:00,111.56,111.68,111.51,111.68,83075.0,92.2089,92.3081,92.1676,92.3081,83075.0
2018-08-21 15:40:00,111.68,111.69,111.4,111.41,134803.0,92.3081,92.3164,92.0767,92.0849,134803.0
2018-08-21 15:50:00,111.38,111.66,111.21,111.52,288487.0,92.0601,92.2916,91.9196,92.1759,288487.0
2018-08-22 09:30:00,110.64,110.89,109.27,109.95,222788.0,91.4485,91.6551,90.3161,90.8782,222788.0
2018-08-22 09:40:00,109.91,110.15,109.84,109.95,72530.0,90.8451,91.0435,90.7873,90.8782,72530.0
2018-08-22 09:50:00,109.94,110.06,109.5,109.96,98068.0,90.8699,90.9691,90.5062,90.8865,98068.0
2018-08-22 10:00:00,110.0,110.16,109.76,110.16,86569.0,90.9195,91.0518,90.7211,91.0518,86569.0
2018-08-22 10:10:00,110.17,110.52,110.17,110.52,51572.0,91.06,91.3493,91.06,91.3493,51572.0
2018-08-22 10:20:00,110.55,110.66,110.45,110.54,46996.0,91.3741,91.465,91.2915,91.3659,46996.0
2018-08-22 10:30:00,110.57,110.96,110.56,110.91,58380.0,91.3906,91.713,91.3824,91.6717,58380.0
2018-08-22 10:40:00,110.89,111.66,110.86,111.66,108366.0,91.6551,92.2916,91.6303,92.2916,108366.0
2018-08-22 10:50:00,111.66,111.88,111.57,111.69,190065.0,92.2916,92.4734,92.2172,92.3164,190065.0
2018-08-22 11:00:00,111.68,112.06,111.65,111.74,99996.0,92.3081,92.6222,92.2833,92.3577,99996.0
2018-08-22 11:10:00,111.74,112.04,111.63,111.93,56231.0,92.3577,92.6057,92.2668,92.5147,56231.0
2018-08-22 11:20:00,111.94,112.42,111.85,112.34,103575.0,92.523,92.9197,92.4486,92.8536,103575.0
2018-08-22 11:30:00,112.32,112.36,111.89,111.92,72702.0,92.8371,92.8702,92.4817,92.5065,72702.0
2018-08-22 11:40:00,111.92,112.18,111.92,112.14,52671.0,92.5065,92.7214,92.5065,92.6883,52671.0
2018-08-22 11:50:00,112.12,112.3,112.1,112.27,45136.0,92.6718,92.8206,92.6553,92.7958,45136.0
2018-08-22 12:00:00,112.26,112.34,112.16,112.21,34116.0,92.7875,92.8536,92.7048,92.7462,34116.0
2018-08-22 12:10:00,112.22,112.29,112.0,112.29,31452.0,92.7544,92.8123,92.5726,92.8123,31452.0
2018-08-22 12:20:00,112.28,112.39,112.23,112.31,41226.0,92.804,92.895,92.7627,92.8288,41226.0
2018-08-22 12:30:00,112.31,112.43,112.3,112.34,32179.0,92.8288,92.928,92.8206,92.8536,32179.0
2018-08-22 12:40:00,112.35,112.52,112.33,112.36,43353.0,92.8619,93.0024,92.8454,92.8702,43353.0
2018-08-22 12:50:00,112.35,112.36,112.21,112.26,30666.0,92.8619,92.8702,92.7462,92.7875,30666.0
2018-08-22 13:00:00,112.26,112.37,112.23,112.32,29393.0,92.7875,92.8784,92.7627,92.8371,29393.0
2018-08-22 13:10:00,112.31,112.36,112.26,112.36,22256.0,92.8288,92.8702,92.7875,92.8702,22256.0
2018-08-22 13:20:00,112.35,112.54,112.34,112.53,48453.0,92.8619,93.0189,92.8536,93.0107,48453.0
2018-08-22 13:30:00,112.52,112.6,112.51,112.54,29939.0,93.0024,93.0685,92.9941,93.0189,29939.0
2018-08-22 13:40:00,112.54,112.58,112.5,112.56,30618.0,93.0189,93.052,92.9859,93.0355,30618.0
2018-08-22 13:50:00,112.58,112.65,112.54,112.65,44981.0,93.052,93.1099,93.0189,93.1099,44981.0
2018-08-22 14:00:00,112.64,112.69,112.45,112.47,48307.0,93.1016,93.1429,92.9445,92.9611,48307.0
2018-08-22 14:10:00,112.46,112.53,112.34,112.37,42715.0,92.9528,93.0107,92.8536,92.8784,42715.0
2018-08-22 14:20:00,112.36,112.42,112.1,112.39,38605.0,92.8702,92.9197,92.6553,92.895,38605.0
2018-08-22 14:30:00,112.38,112.43,112.25,112.25,23499.0,92.8867,92.928,92.7792,92.7792,23499.0
2018-08-22 14:40:00,112.26,112.37,112.16,112.17,28652.0,92.7875,92.8784,92.7048,92.7131,28652.0
2018-08-22 14:50:00,112.16,112.38,112.14,112.36,34891.0,92.7048,92.8867,92.6883,92.8702,34891.0
2018-08-22 15:00:00,112.37,112.4,112.17,112.24,62841.0,92.8784,92.9032,92.7131,92.771,62841.0
2018-08-22 15:10:00,112.24,112.29,112.17,112.27,27859.0,92.771,92.8123,92.7131,92.7958,27859.0
2018-08-22 15:20:00,112.27,112.32,112.2,112.26,146547.0,92.7958,92.8371,92.7379,92.7875,146547.0
2018-08-22 15:30:00,112.27,112.34,112.25,112.33,62600.0,92.7958,92.8536,92.7792,92.8454,62600.0
2018-08-22 15:40:00,112.32,112.48,112.31,112.33,117535.0,92.8371,92.9693,92.8288,92.8454,117535.0
2018-08-22 15:50:00,112.33,112.33,112.03,112.22,287404.0,92.8454,92.8454,92.5974,92.7544,287404.0
2018-08-23 09:30:00,112.18,112.75,112.16,112.58,89343.0,92.7214,93.1925,92.7048,93.052,89343.0
2018-08-23 09:40:00,112.66,113.07,112.64,113.04,40058.0,93.1181,93.457,93.1016,93.4322,40058.0
2018-08-23 09:50:00,113.04,113.34,112.98,113.24,44263.0,93.4322,93.6802,93.3826,93.5975,44263.0
2018-08-23 10:00:00,113.27,113.27,112.97,113.11,43984.0,93.6223,93.6223,93.3743,93.4901,43984.0
2018-08-23 10:10:00,113.14,113.5,113.06,113.46,43842.0,93.5149,93.8124,93.4487,93.7794,43842.0
2018-08-23 10:20:00,113.44,113.66,113.4,113.55,60160.0,93.7628,93.9447,93.7298,93.8537,60160.0
2018-08-23 10:30:00,113.56,113.61,113.4,113.45,54805.0,93.862,93.9033,93.7298,93.7711,54805.0
2018-08-23 10:40:00,113.46,113.47,113.13,113.22,39841.0,93.7794,93.7876,93.5066,93.581,39841.0
2018-08-23 10:50:00,113.22,113.24,112.99,113.2,42921.0,93.581,93.5975,93.3909,93.5644,42921.0
2018-08-23 11:00:00,113.2,113.22,112.96,113.03,43520.0,93.5644,93.581,93.3661,93.4239,43520.0
2018-08-23 11:10:00,113.05,113.06,112.5,112.52,56346.0,93.4405,93.4487,92.9859,93.0024,56346.0
2018-08-23 11:20:00,112.52,112.9,112.47,112.69,88508.0,93.0024,93.3165,92.9611,93.1429,88508.0
2018-08-23 11:30:00,112.73,112.83,112.54,112.56,33062.0,93.176,93.2586,93.0189,93.0355,33062.0
2018-08-23 11:40:00,112.58,112.77,112.51,112.7,53418.0,93.052,93.209,92.9941,93.1512,53418.0
2018-08-23 11:50:00,112.69,112.82,112.51,112.57,46828.0,93.1429,93.2504,92.9941,93.0437,46828.0
2018-08-23 12:00:00,112.58,112.8,112.52,112.7,34354.0,93.052,93.2338,93.0024,93.1512,34354.0
2018-08-23 12:10:00,112.71,112.77,112.49,112.7,42526.0,93.1594,93.209,92.9776,93.1512,42526.0
2018-08-23 12:20:00,112.7,112.91,112.69,112.83,24046.0,93.1512,93.3248,93.1429,93.2586,24046.0
2018-08-23 12:30:00,112.82,112.96,112.79,112.94,24197.0,93.2504,93.3661,93.2256,93.3495,24197.0
2018-08-23 12:40:00,112.91,113.01,112.87,112.91,26190.0,93.3248,93.4074,93.2917,93.3248,26190.0
2018-08-23 12:50:00,112.9,112.92,112.78,112.84,21194.0,93.3165,93.333,93.2173,93.2669,21194.0
2018-08-23 13:00:00,112.85,112.87,112.78,112.81,26426.0,93.2752,93.2917,93.2173,93.2421,26426.0
2018-08-23 13:10:00,112.82,112.83,112.62,112.72,57040.0,93.2504,93.2586,93.0851,93.1677,57040.0
2018-08-23 13:20:00,112.72,112.75,112.64,112.68,27168.0,93.1677,93.1925,93.1016,93.1346,27168.0
2018-08-23 13:30:00,112.68,112.71,112.59,112.67,22714.0,93.1346,93.1594,93.0603,93.1264,22714.0
2018-08-23 13:40:00,112.67,112.72,112.64,112.7,21491.0,93.1264,93.1677,93.1016,93.1512,21491.0
2018-08-23 13:50:00,112.71,112.74,112.59,112.64,18578.0,93.1594,93.1842,93.0603,93.1016,18578.0
2018-08-23 14:00:00,112.65,112.85,112.65,112.76,23183.0,93.1099,93.2752,93.1099,93.2008,23183.0
2018-08-23 14:10:00,112.77,112.79,112.65,112.66,43851.0,93.209,93.2256,93.1099,93.1181,43851.0
2018-08-23 14:20:00,112.68,112.71,112.53,112.54,48060.0,93.1346,93.1594,93.0107,93.0189,48060.0
2018-08-23 14:30:00,112.54,112.55,112.44,112.46,45874.0,93.0189,93.0272,92.9363,92.9528,45874.0
2018-08-23 14:40:00,112.45,112.57,112.4,112.52,31739.0,92.9445,93.0437,92.9032,93.0024,31739.0
2018-08-23 14:50:00,112.5,112.5,112.37,112.37,32273.0,92.9859,92.9859,92.8784,92.8784,32273.0
2018-08-23 15:00:00,112.37,112.44,112.33,112.41,29622.0,92.8784,92.9363,92.8454,92.9115,29622.0
2018-08-23 15:10:00,112.41,112.51,112.4,112.42,46226.0,92.9115,92.9941,92.9032,92.9197,46226.0
2018-08-23 15:20:00,112.43,112.54,112.37,112.54,43566.0,92.928,93.0189,92.8784,93.0189,43566.0
2018-08-23 15:30:00,112.54,112.55,112.33,112.33,56849.0,93.0189,93.0272,92.8454,92.8454,56849.0
2018-08-23 15:40:00,112.33,112.38,112.21,112.34,59277.0,92.8454,92.8867,92.7462,92.8536,59277.0
2018-08-23 15:50:00,112.34,112.44,112.28,112.39,178777.0,92.8536,92.9363,92.804,92.895,178777.0
2018-08-24 09:30:00,113.08,113.38,112.42,112.54,94165.0,93.4653,93.7132,92.9197,93.0189,94165.0
2018-08-24 09:40:00,112.55,112.76,112.37,112.45,51804.0,93.0272,93.2008,92.8784,92.9445,51804.0
2018-08-24 09:50:00,112.48,112.56,112.34,112.43,57569.0,92.9693,93.0355,92.8536,92.928,57569.0
2018-08-24 10:00:00,112.41,112.99,112.39,112.65,96615.0,92.9115,93.3909,92.895,93.1099,96615.0
2018-08-24 10:10:00,112.67,112.89,112.62,112.88,29235.0,93.1264,93.3082,93.0851,93.3,29235.0
2018-08-24 10:20:00,112.92,113.09,112.92,113.04,25265.0,93.333,93.4735,93.333,93.4322,25265.0
2018-08-24 10:30:00,113.1,113.4,113.0,113.25,38131.0,93.4818,93.7298,93.3991,93.6058,38131.0
2018-08-24 10:40:00,113.26,113.52,113.06,113.49,55751.0,93.614,93.8289,93.4487,93.8041,55751.0
2018-08-24 10:50:00,113.49,113.55,113.37,113.47,32694.0,93.8041,93.8537,93.705,93.7876,32694.0
2018-08-24 11:00:00,113.48,113.55,113.21,113.4,83459.0,93.7959,93.8537,93.5727,93.7298,83459.0
2018-08-24 11:10:00,113.41,113.63,113.31,113.61,45385.0,93.738,93.9199,93.6554,93.9033,45385.0
2018-08-24 11:20:00,113.61,113.65,113.3,113.33,34352.0,93.9033,93.9364,93.6471,93.6719,34352.0
2018-08-24 11:30:00,113.35,113.74,113.35,113.57,32756.0,93.6884,94.0108,93.6884,93.8703,32756.0
2018-08-24 11:40:00,113.57,113.63,113.29,113.47,80980.0,93.8703,93.9199,93.6388,93.7876,80980.0
2018-08-24 11:50:00,113.44,113.47,113.18,113.45,32059.0,93.7628,93.7876,93.5479,93.7711,32059.0
2018-08-24 12:00:00,113.46,113.64,113.46,113.58,19303.0,93.7794,93.9281,93.7794,93.8785,19303.0
2018-08-24 12:10:00,113.59,113.72,113.53,113.67,24171.0,93.8868,93.9943,93.8372,93.9529,24171.0
2018-08-24 12:20:00,113.67,113.7,113.57,113.59,33903.0,93.9529,93.9777,93.8703,93.8868,33903.0
2018-08-24 12:30:00,113.58,113.63,113.51,113.55,28969.0,93.8785,93.9199,93.8207,93.8537,28969.0
2018-08-24 12:40:00,113.55,113.63,113.55,113.61,47036.0,93.8537,93.9199,93.8537,93.9033,47036.0
2018-08-24 12:50:00,113.61,113.69,113.58,113.68,55288.0,93.9033,93.9695,93.8785,93.9612,55288.0
2018-08-24 13:00:00,113.68,113.79,113.64,113.65,37712.0,93.9612,94.0521,93.9281,93.9364,37712.0
2018-08-24 13:10:00,113.63,113.66,113.46,113.52,23686.0,93.9199,93.9447,93.7794,93.8289,23686.0
2018-08-24 13:20:00,113.53,113.63,113.53,113.58,21804.0,93.8372,93.9199,93.8372,93.8785,21804.0
2018-08-24 13:30:00,113.59,113.59,113.44,113.52,21029.0,93.8868,93.8868,93.7628,93.8289,21029.0
2018-08-24 13:40:00,113.51,113.52,113.34,113.52,24514.0,93.8207,93.8289,93.6802,93.8289,24514.0
2018-08-24 13:50:00,113.52,113.52,113.41,113.45,24168.0,93.8289,93.8289,93.738,93.7711,24168.0
2018-08-24 14:00:00,113.44,113.53,113.41,113.52,26645.0,93.7628,93.8372,93.738,93.8289,26645.0
2018-08-24 14:10:00,113.54,113.67,113.5,113.57,26759.0,93.8455,93.9529,93.8124,93.8703,26759.0
2018-08-24 14:20:00,113.58,113.71,113.54,113.69,26688.0,93.8785,93.986,93.8455,93.9695,26688.0
2018-08-24 14:30:00,113.7,113.71,113.6,113.65,39108.0,93.9777,93.986,93.8951,93.9364,39108.0
2018-08-24 14:40:00,113.66,113.78,113.65,113.7,33468.0,93.9447,94.0438,93.9364,93.9777,33468.0
2018-08-24 14:50:00,113.71,113.74,113.57,113.58,28833.0,93.986,94.0108,93.8703,93.8785,28833.0
2018-08-24 15:00:00,113.58,113.6,113.49,113.49,24877.0,93.8785,93.8951,93.8041,93.8041,24877.0
2018-08-24 15:10:00,113.48,113.67,113.48,113.62,26048.0,93.7959,93.9529,93.7959,93.9116,26048.0
2018-08-24 15:20:00,113.63,113.65,113.53,113.61,33193.0,93.9199,93.9364,93.8372,93.9033,33193.0
2018-08-24 15:30:00,113.61,113.66,113.51,113.66,48725.0,93.9033,93.9447,93.8207,93.9447,48725.0
2018-08-24 15:40:00,113.66,113.74,113.64,113.66,54709.0,93.9447,94.0108,93.9281,93.9447,54709.0
2018-08-24 15:50:00,113.65,113.7,113.58,113.65,196895.0,93.9364,93.9777,93.8785,93.9364,196895.0
2018-08-27 09:30:00,114.65,114.99,114.15,114.43,69867.0,94.7629,95.044,94.3497,94.5811,69867.0
2018-08-27 09:40:00,114.42,114.8,114.4,114.69,22296.0,94.5728,94.8869,94.5563,94.796,22296.0
2018-08-27 09:50:00,114.7,115.02,114.6,114.91,44279.0,94.8043,95.0688,94.7216,94.9778,44279.0
2018-08-27 10:00:00,114.95,115.24,114.89,115.07,50811.0,95.0109,95.2506,94.9613,95.1101,50811.0
2018-08-27 10:10:00,115.08,115.42,115.07,115.41,44899.0,95.1183,95.3994,95.1101,95.3911,44899.0
2018-08-27 10:20:00,115.4,115.66,115.34,115.49,83444.0,95.3828,95.5977,95.3332,95.4572,83444.0
2018-08-27 10:30:00,115.5,115.56,115.18,115.29,40976.0,95.4655,95.5151,95.201,95.2919,40976.0
2018-08-27 10:40:00,115.28,115.53,115.27,115.52,36532.0,95.2837,95.4903,95.2754,95.482,36532.0
2018-08-27 10:50:00,115.51,115.6,115.4,115.56,32415.0,95.4738,95.5481,95.3828,95.5151,32415.0
2018-08-27 11:00:00,115.55,115.59,115.27,115.33,31855.0,95.5068,95.5399,95.2754,95.325,31855.0
2018-08-27 11:10:00,115.31,115.46,115.31,115.34,57257.0,95.3085,95.4324,95.3085,95.3332,57257.0
2018-08-27 11:20:00,115.35,115.39,115.22,115.35,115963.0,95.3415,95.3746,95.2341,95.3415,115963.0
2018-08-27 11:30:00,115.35,115.5,115.22,115.22,84920.0,95.3415,95.4655,95.2341,95.2341,84920.0
2018-08-27 11:40:00,115.21,115.34,115.16,115.25,28381.0,95.2258,95.3332,95.1845,95.2589,28381.0
2018-08-27 11:50:00,115.27,115.33,115.1,115.33,27266.0,95.2754,95.325,95.1349,95.325,27266.0
2018-08-27 12:00:00,115.34,115.46,115.31,115.45,19454.0,95.3332,95.4324,95.3085,95.4242,19454.0
2018-08-27 12:10:00,115.47,115.47,115.28,115.36,37944.0,95.4407,95.4407,95.2837,95.3498,37944.0
2018-08-27 12:20:00,115.38,115.47,115.35,115.36,23338.0,95.3663,95.4407,95.3415,95.3498,23338.0
2018-08-27 12:30:00,115.37,115.43,115.27,115.31,32564.0,95.358,95.4076,95.2754,95.3085,32564.0
2018-08-27 12:40:00,115.32,115.4,115.28,115.37,14874.0,95.3167,95.3828,95.2837,95.358,14874.0
2018-08-27 12:50:00,115.36,115.51,115.35,115.5,29822.0,95.3498,95.4738,95.3415,95.4655,29822.0
2018-08-27 13:00:00,115.48,115.6,115.43,115.48,37645.0,95.449,95.5481,95.4076,95.449,37645.0
2018-08-27 13:10:00,115.49,115.52,115.42,115.5,18113.0,95.4572,95.482,95.3994,95.4655,18113.0
2018-08-27 13:20:00,115.5,115.52,115.38,115.44,30920.0,95.4655,95.482,95.3663,95.4159,30920.0
2018-08-27 13:30:00,115.43,115.5,115.38,115.44,44476.0,95.4076,95.4655,95.3663,95.4159,44476.0
2018-08-27 13:40:00,115.45,115.57,115.41,115.55,48978.0,95.4242,95.5234,95.3911,95.5068,48978.0
2018-08-27 13:50:00,115.55,115.62,115.49,115.49,83738.0,95.5068,95.5647,95.4572,95.4572,83738.0
2018-08-27 14:00:00,115.49,115.51,115.36,115.39,27406.0,95.4572,95.4738,95.3498,95.3746,27406.0
2018-08-27 14:10:00,115.38,115.38,115.17,115.18,29271.0,95.3663,95.3663,95.1927,95.201,29271.0
2018-08-27 14:20:00,115.16,115.22,115.07,115.17,27536.0,95.1845,95.2341,95.1101,95.1927,27536.0
2018-08-27 14:30:00,115.14,115.31,115.11,115.26,42914.0,95.1679,95.3085,95.1431,95.2671,42914.0
2018-08-27 14:40:00,115.25,115.5,115.25,115.48,40363.0,95.2589,95.4655,95.2589,95.449,40363.0
2018-08-27 14:50:00,115.49,115.5,115.34,115.41,36020.0,95.4572,95.4655,95.3332,95.3911,36020.0
2018-08-27 15:00:00,115.41,115.5,115.29,115.38,135037.0,95.3911,95.4655,95.2919,95.3663,135037.0
2018-08-27 15:10:00,115.38,115.42,115.27,115.27,39140.0,95.3663,95.3994,95.2754,95.2754,39140.0
2018-08-27 15:20:00,115.27,115.37,115.2,115.35,41815.0,95.2754,95.358,95.2175,95.3415,41815.0
2018-08-27 15:30:00,115.33,115.38,115.24,115.25,49147.0,95.325,95.3663,95.2506,95.2589,49147.0
2018-08-27 15:40:00,115.24,115.39,115.19,115.35,76586.0,95.2506,95.3746,95.2093,95.3415,76586.0
2018-08-27 15:50:00,115.34,115.36,115.18,115.25,319524.0,95.3332,95.3498,95.201,95.2589,319524.0
2018-08-28 09:30:00,115.74,116.07,115.48,115.72,117725.0,95.6639,95.9366,95.449,95.6473,117725.0
2018-08-28 09:40:00,115.69,115.85,115.37,115.57,46010.0,95.6225,95.7548,95.358,95.5234,46010.0
2018-08-28 09:50:00,115.55,115.64,115.3,115.58,32590.0,95.5068,95.5812,95.3002,95.5316,32590.0
2018-08-28 10:00:00,115.59,115.75,115.52,115.62,39728.0,95.5399,95.6721,95.482,95.5647,39728.0
2018-08-28 10:10:00,115.62,115.65,115.23,115.28,49886.0,95.5647,95.5895,95.2423,95.2837,49886.0
2018-08-28 10:20:00,115.27,115.33,115.11,115.33,43405.0,95.2754,95.325,95.1431,95.325,43405.0
2018-08-28 10:30:00,115.35,115.35,115.12,115.3,40692.0,95.3415,95.3415,95.1514,95.3002,40692.0
2018-08-28 10:40:00,115.3,115.38,115.12,115.15,42041.0,95.3002,95.3663,95.1514,95.1762,42041.0
2018-08-28 10:50:00,115.15,115.39,115.08,115.33,65853.0,95.1762,95.3746,95.1183,95.325,65853.0
2018-08-28 11:00:00,115.34,115.34,115.16,115.25,28220.0,95.3332,95.3332,95.1845,95.2589,28220.0
2018-08-28 11:10:00,115.24,115.43,115.19,115.28,39461.0,95.2506,95.4076,95.2093,95.2837,39461.0
2018-08-28 11:20:00,115.28,115.4,115.2,115.25,29958.0,95.2837,95.3828,95.2175,95.2589,29958.0
2018-08-28 11:30:00,115.24,115.24,114.89,114.91,36711.0,95.2506,95.2506,94.9613,94.9778,36711.0
2018-08-28 11:40:00,114.91,115.09,114.78,114.98,37803.0,94.9778,95.1266,94.8704,95.0357,37803.0
2018-08-28 11:50:00,114.99,114.99,114.85,114.87,30883.0,95.044,95.044,94.9282,94.9448,30883.0
2018-08-28 12:00:00,114.86,114.96,114.74,114.93,39188.0,94.9365,95.0192,94.8373,94.9944,39188.0
2018-08-28 12:10:00,114.95,115.23,114.93,115.18,36370.0,95.0109,95.2423,94.9944,95.201,36370.0
2018-08-28 12:20:00,115.19,115.24,115.05,115.08,18569.0,95.2093,95.2506,95.0936,95.1183,18569.0
2018-08-28 12:30:00,115.1,115.27,115.1,115.26,17672.0,95.1349,95.2754,95.1349,95.2671,17672.0
2018-08-28 12:40:00,115.25,115.32,115.17,115.29,18441.0,95.2589,95.3167,95.1927,95.2919,18441.0
2018-08-28 12:50:00,115.3,115.33,115.22,115.27,23279.0,95.3002,95.325,95.2341,95.2754,23279.0
2018-08-28 13:00:00,115.27,115.35,115.21,115.3,37013.0,95.2754,95.3415,95.2258,95.3002,37013.0
2018-08-28 13:10:00,115.28,115.44,115.28,115.41,18845.0,95.2837,95.4159,95.2837,95.3911,18845.0
2018-08-28 13:20:00,115.42,115.46,115.24,115.27,24695.0,95.3994,95.4324,95.2506,95.2754,24695.0
2018-08-28 13:30:00,115.27,115.55,115.24,115.53,47141.0,95.2754,95.5068,95.2506,95.4903,47141.0
2018-08-28 13:40:00,115.53,115.6,115.52,115.58,22351.0,95.4903,95.5481,95.482,95.5316,22351.0
2018-08-28 13:50:00,115.58,115.68,115.53,115.56,17839.0,95.5316,95.6143,95.4903,95.5151,17839.0
2018-08-28 14:00:00,115.57,115.64,115.53,115.55,21584.0,95.5234,95.5812,95.4903,95.5068,21584.0
2018-08-28 14:10:00,115.56,115.63,115.53,115.59,27165.0,95.5151,95.5729,95.4903,95.5399,27165.0
2018-08-28 14:20:00,115.6,115.65,115.58,115.63,42721.0,95.5481,95.5895,95.5316,95.5729,42721.0
2018-08-28 14:30:00,115.62,115.65,115.45,115.45,45217.0,95.5647,95.5895,95.4242,95.4242,45217.0
2018-08-28 14:40:00,115.45,115.5,115.41,115.42,50413.0,95.4242,95.4655,95.3911,95.3994,50413.0
2018-08-28 14:50:00,115.43,115.44,115.34,115.39,20128.0,95.4076,95.4159,95.3332,95.3746,20128.0
2018-08-28 15:00:00,115.38,115.42,115.29,115.41,26957.0,95.3663,95.3994,95.2919,95.3911,26957.0
2018-08-28 15:10:00,115.42,115.47,115.22,115.23,82495.0,95.3994,95.4407,95.2341,95.2423,82495.0
2018-08-28 15:20:00,115.23,115.26,115.13,115.25,47942.0,95.2423,95.2671,95.1597,95.2589,47942.0
2018-08-28 15:30:00,115.25,115.25,115.1,115.16,75111.0,95.2589,95.2589,95.1349,95.1845,75111.0
2018-08-28 15:40:00,115.16,115.16,114.86,114.89,172814.0,95.1845,95.1845,94.9365,94.9613,172814.0
2018-08-28 15:50:00,114.88,115.05,114.66,115.03,322775.0,94.953,95.0936,94.7712,95.077,322775.0
2018-08-29 09:30:00,115.41,115.5,114.86,115.28,128385.0,95.3911,95.4655,94.9365,95.2837,128385.0
2018-08-29 09:40:00,115.28,115.61,115.12,115.12,66623.0,95.2837,95.5564,95.1514,95.1514,66623.0
2018-08-29 09:50:00,115.13,115.5,115.08,115.28,60041.0,95.1597,95.4655,95.1183,95.2837,60041.0
2018-08-29 10:00:00,115.28,115.41,115.15,115.36,93175.0,95.2837,95.3911,95.1762,95.3498,93175.0
2018-08-29 10:10:00,115.37,115.4,115.18,115.26,68702.0,95.358,95.3828,95.201,95.2671,68702.0
2018-08-29 10:20:00,115.27,115.49,115.27,115.48,115813.0,95.2754,95.4572,95.2754,95.449,115813.0
2018-08-29 10:30:00,115.47,115.54,115.33,115.46,146425.0,95.4407,95.4986,95.325,95.4324,146425.0
2018-08-29 10:40:00,115.46,115.66,115.42,115.61,111850.0,95.4324,95.5977,95.3994,95.5564,111850.0
2018-08-29 10:50:00,115.61,115.69,115.42,115.59,154441.0,95.5564,95.6225,95.3994,95.5399,154441.0
2018-08-29 11:00:00,115.58,115.6,115.48,115.52,72913.0,95.5316,95.5481,95.449,95.482,72913.0
2018-08-29 11:10:00,115.52,115.57,115.41,115.44,96539.0,95.482,95.5234,95.3911,95.4159,96539.0
2018-08-29 11:20:00,115.44,115.58,115.4,115.54,119013.0,95.4159,95.5316,95.3828,95.4986,119013.0
2018-08-29 11:30:00,115.53,115.61,115.48,115.53,110857.0,95.4903,95.5564,95.449,95.4903,110857.0
2018-08-29 11:40:00,115.52,115.6,115.47,115.55,125158.0,95.482,95.5481,95.4407,95.5068,125158.0
2018-08-29 11:50:00,115.55,115.6,115.47,115.52,118113.0,95.5068,95.5481,95.4407,95.482,118113.0
2018-08-29 12:00:00,115.53,115.54,115.42,115.48,63501.0,95.4903,95.4986,95.3994,95.449,63501.0
2018-08-29 12:10:00,115.49,115.54,115.45,115.52,62508.0,95.4572,95.4986,95.4242,95.482,62508.0
2018-08-29 12:20:00,115.53,115.6,115.47,115.5,60042.0,95.4903,95.5481,95.4407,95.4655,60042.0
2018-08-29 12:30:00,115.51,115.55,115.49,115.49,38938.0,95.4738,95.5068,95.4572,95.4572,38938.0
2018-08-29 12:40:00,115.49,115.56,115.48,115.53,61091.0,95.4572,95.5151,95.449,95.4903,61091.0
2018-08-29 12:50:00,115.53,115.7,115.5,115.7,86596.0,95.4903,95.6308,95.4655,95.6308,86596.0
2018-08-29 13:00:00,115.7,115.74,115.58,115.59,83368.0,95.6308,95.6639,95.5316,95.5399,83368.0
2018-08-29 13:10:00,115.58,115.65,115.54,115.63,74872.0,95.5316,95.5895,95.4986,95.5729,74872.0
2018-08-29 13:20:00,115.62,115.64,115.52,115.56,56936.0,95.5647,95.5812,95.482,95.5151,56936.0
2018-08-29 13:30:00,115.55,115.66,115.53,115.62,44328.0,95.5068,95.5977,95.4903,95.5647,44328.0
2018-08-29 13:40:00,115.65,115.65,115.51,115.55,70674.0,95.5895,95.5895,95.4738,95.5068,70674.0
2018-08-29 13:50:00,115.55,115.6,115.51,115.53,54766.0,95.5068,95.5481,95.4738,95.4903,54766.0
2018-08-29 14:00:00,115.53,115.74,115.53,115.69,80746.0,95.4903,95.6639,95.4903,95.6225,80746.0
2018-08-29 14:10:00,115.69,115.78,115.62,115.67,106532.0,95.6225,95.6969,95.5647,95.606,106532.0
2018-08-29 14:20:00,115.67,115.68,115.42,115.42,101909.0,95.606,95.6143,95.3994,95.3994,101909.0
2018-08-29 14:30:00,115.42,115.54,115.41,115.47,58506.0,95.3994,95.4986,95.3911,95.4407,58506.0
2018-08-29 14:40:00,115.46,115.5,115.29,115.31,88182.0,95.4324,95.4655,95.2919,95.3085,88182.0
2018-08-29 14:50:00,115.3,115.5,115.26,115.48,55341.0,95.3002,95.4655,95.2671,95.449,55341.0
2018-08-29 15:00:00,115.49,115.59,115.38,115.44,74146.0,95.4572,95.5399,95.3663,95.4159,74146.0
2018-08-29 15:10:00,115.44,115.7,115.43,115.68,74457.0,95.4159,95.6308,95.4076,95.6143,74457.0
2018-08-29 15:20:00,115.68,115.74,115.56,115.65,56989.0,95.6143,95.6639,95.5151,95.5895,56989.0
2018-08-29 15:30:00,115.64,115.7,115.57,115.63,93030.0,95.5812,95.6308,95.5234,95.5729,93030.0
2018-08-29 15:40:00,115.63,115.66,115.56,115.58,93591.0,95.5729,95.5977,95.5151,95.5316,93591.0
2018-08-29 15:50:00,115.59,115.64,115.43,115.48,198065.0,95.5399,95.5812,95.4076,95.449,198065.0
2018-08-30 09:30:00,114.92,115.16,114.82,115.1,97085.0,94.9861,95.1845,94.9034,95.1349,97085.0
2018-08-30 09:40:00,115.09,115.36,115.05,115.06,110577.0,95.1266,95.3498,95.0936,95.1018,110577.0
2018-08-30 09:50:00,115.06,115.12,114.85,114.96,84285.0,95.1018,95.1514,94.9282,95.0192,84285.0
2018-08-30 10:00:00,114.93,115.06,114.39,114.39,90741.0,94.9944,95.1018,94.548,94.548,90741.0
2018-08-30 10:10:00,114.4,114.43,114.15,114.2,91463.0,94.5563,94.5811,94.3497,94.391,91463.0
2018-08-30 10:20:00,114.22,114.22,113.92,113.94,72766.0,94.4075,94.4075,94.1596,94.1761,72766.0
2018-08-30 10:30:00,113.92,114.24,113.89,114.01,59784.0,94.1596,94.4241,94.1348,94.2339,59784.0
2018-08-30 10:40:00,114.0,114.11,113.83,113.96,51628.0,94.2257,94.3166,94.0852,94.1926,51628.0
2018-08-30 10:50:00,113.97,114.03,113.79,113.9,42633.0,94.2009,94.2505,94.0521,94.143,42633.0
2018-08-30 11:00:00,113.9,114.09,113.48,113.59,112593.0,94.143,94.3001,93.7959,93.8868,112593.0
2018-08-30 11:10:00,113.56,113.65,113.43,113.45,86607.0,93.862,93.9364,93.7546,93.7711,86607.0
2018-08-30 11:20:00,113.46,113.48,113.26,113.31,136814.0,93.7794,93.7959,93.614,93.6554,136814.0
2018-08-30 11:30:00,113.3,113.38,113.03,113.06,156311.0,93.6471,93.7132,93.4239,93.4487,156311.0
2018-08-30 11:40:00,113.07,113.11,112.95,113.02,116890.0,93.457,93.4901,93.3578,93.4157,116890.0
2018-08-30 11:50:00,113.02,113.16,112.96,113.09,207542.0,93.4157,93.5314,93.3661,93.4735,207542.0
2018-08-30 12:00:00,113.09,113.53,113.09,113.36,138096.0,93.4735,93.8372,93.4735,93.6967,138096.0
2018-08-30 12:10:00,113.35,113.69,113.28,113.64,92162.0,93.6884,93.9695,93.6306,93.9281,92162.0
2018-08-30 12:20:00,113.65,113.7,113.58,113.63,31735.0,93.9364,93.9777,93.8785,93.9199,31735.0
2018-08-30 12:30:00,113.63,113.8,113.61,113.78,23462.0,93.9199,94.0604,93.9033,94.0438,23462.0
2018-08-30 12:40:00,113.77,113.85,113.49,113.54,114627.0,94.0356,94.1017,93.8041,93.8455,114627.0
2018-08-30 12:50:00,113.55,113.86,113.55,113.81,67943.0,93.8537,94.11,93.8537,94.0686,67943.0
2018-08-30 13:00:00,113.82,113.93,113.71,113.86,90987.0,94.0769,94.1678,93.986,94.11,90987.0
2018-08-30 13:10:00,113.88,113.91,113.79,113.81,46674.0,94.1265,94.1513,94.0521,94.0686,46674.0
2018-08-30 13:20:00,113.82,113.83,113.72,113.82,28927.0,94.0769,94.0852,93.9943,94.0769,28927.0
2018-08-30 13:30:00,113.83,113.88,113.73,113.81,34959.0,94.0852,94.1265,94.0025,94.0686,34959.0
2018-08-30 13:40:00,113.83,113.92,113.75,113.89,43091.0,94.0852,94.1596,94.019,94.1348,43091.0
2018-08-30 13:50:00,113.89,114.02,113.85,113.97,34500.0,94.1348,94.2422,94.1017,94.2009,34500.0
2018-08-30 14:00:00,113.98,114.04,113.87,113.92,35361.0,94.2092,94.2587,94.1182,94.1596,35361.0
2018-08-30 14:10:00,113.92,113.93,113.31,113.34,65462.0,94.1596,94.1678,93.6554,93.6802,65462.0
2018-08-30 14:20:00,113.29,113.53,113.23,113.32,40885.0,93.6388,93.8372,93.5892,93.6636,40885.0
2018-08-30 14:30:00,113.31,113.54,113.23,113.48,45662.0,93.6554,93.8455,93.5892,93.7959,45662.0
2018-08-30 14:40:00,113.48,113.52,113.24,113.48,41170.0,93.7959,93.8289,93.5975,93.7959,41170.0
2018-08-30 14:50:00,113.5,113.52,113.18,113.21,140936.0,93.8124,93.8289,93.5479,93.5727,140936.0
2018-08-30 15:00:00,113.2,113.2,112.89,112.98,84108.0,93.5644,93.5644,93.3082,93.3826,84108.0
2018-08-30 15:10:00,112.96,113.01,112.75,112.82,91515.0,93.3661,93.4074,93.1925,93.2504,91515.0
2018-08-30 15:20:00,112.79,112.8,112.57,112.64,132237.0,93.2256,93.2338,93.0437,93.1016,132237.0
2018-08-30 15:30:00,112.64,112.92,112.62,112.82,136501.0,93.1016,93.333,93.0851,93.2504,136501.0
2018-08-30 15:40:00,112.82,112.85,112.68,112.73,198716.0,93.2504,93.2752,93.1346,93.176,198716.0
2018-08-30 15:50:00,112.73,112.74,112.49,112.58,512966.0,93.176,93.1842,92.9776,93.052,512966.0
2018-08-31 09:30:00,112.63,112.97,112.53,112.84,164838.0,93.0933,93.3743,93.0107,93.2669,164838.0
2018-08-31 09:40:00,112.84,112.94,112.58,112.87,109518.0,93.2669,93.3495,93.052,93.2917,109518.0
2018-08-31 09:50:00,112.86,112.92,112.54,112.91,101309.0,93.2834,93.333,93.0189,93.3248,101309.0
2018-08-31 10:00:00,112.92,113.43,112.7,112.91,151848.0,93.333,93.7546,93.1512,93.3248,151848.0
2018-08-31 10:10:00,112.91,112.98,112.6,112.63,99521.0,93.3248,93.3826,93.0685,93.0933,99521.0
2018-08-31 10:20:00,112.63,112.83,112.55,112.57,83467.0,93.0933,93.2586,93.0272,93.0437,83467.0
2018-08-31 10:30:00,112.6,112.67,112.39,112.6,105570.0,93.0685,93.1264,92.895,93.0685,105570.0
2018-08-31 10:40:00,112.59,112.78,112.56,112.73,84762.0,93.0603,93.2173,93.0355,93.176,84762.0
2018-08-31 10:50:00,112.73,112.89,112.69,112.8,72953.0,93.176,93.3082,93.1429,93.2338,72953.0
2018-08-31 11:00:00,112.85,112.86,112.37,112.37,110626.0,93.2752,93.2834,92.8784,92.8784,110626.0
2018-08-31 11:10:00,112.36,112.49,112.3,112.38,122919.0,92.8702,92.9776,92.8206,92.8867,122919.0
2018-08-31 11:20:00,112.39,112.43,112.24,112.27,91970.0,92.895,92.928,92.771,92.7958,91970.0
2018-08-31 11:30:00,112.27,112.36,112.18,112.26,96985.0,92.7958,92.8702,92.7214,92.7875,96985.0
2018-08-31 11:40:00,112.24,112.28,112.07,112.16,71312.0,92.771,92.804,92.6305,92.7048,71312.0
2018-08-31 11:50:00,112.17,112.31,112.13,112.16,75834.0,92.7131,92.8288,92.6801,92.7048,75834.0
2018-08-31 12:00:00,112.15,112.16,112.02,112.06,152151.0,92.6966,92.7048,92.5891,92.6222,152151.0
2018-08-31 12:10:00,112.06,112.24,112.04,112.2,220180.0,92.6222,92.771,92.6057,92.7379,220180.0
2018-08-31 12:20:00,112.19,112.19,111.96,112.01,206193.0,92.7296,92.7296,92.5395,92.5809,206193.0
2018-08-31 12:30:00,112.02,112.08,111.97,112.06,148818.0,92.5891,92.6387,92.5478,92.6222,148818.0
2018-08-31 12:40:00,112.06,112.28,112.03,112.2,114490.0,92.6222,92.804,92.5974,92.7379,114490.0
2018-08-31 12:50:00,112.2,112.2,112.02,112.05,97132.0,92.7379,92.7379,92.5891,92.6139,97132.0
2018-08-31 13:00:00,112.04,112.06,111.86,111.97,50294.0,92.6057,92.6222,92.4569,92.5478,50294.0
2018-08-31 13:10:00,111.98,112.13,111.93,111.96,63542.0,92.5561,92.6801,92.5147,92.5395,63542.0
2018-08-31 13:20:00,111.98,112.06,111.97,112.04,58628.0,92.5561,92.6222,92.5478,92.6057,58628.0
2018-08-31 13:30:00,112.04,112.19,111.99,112.11,54268.0,92.6057,92.7296,92.5643,92.6635,54268.0
2018-08-31 13:40:00,112.12,112.15,112.06,112.1,48114.0,92.6718,92.6966,92.6222,92.6553,48114.0
2018-08-31 13:50:00,112.11,112.12,112.0,112.07,50147.0,92.6635,92.6718,92.5726,92.6305,50147.0
2018-08-31 14:00:00,112.07,112.13,111.99,112.0,59127.0,92.6305,92.6801,92.5643,92.5726,59127.0
2018-08-31 14:10:00,112.01,112.15,111.88,112.12,59269.0,92.5809,92.6966,92.4734,92.6718,59269.0
2018-08-31 14:20:00,112.13,112.29,112.08,112.23,64957.0,92.6801,92.8123,92.6387,92.7627,64957.0
2018-08-31 14:30:00,112.23,112.26,112.02,112.06,78057.0,92.7627,92.7875,92.5891,92.6222,78057.0
2018-08-31 14:40:00,112.09,112.1,112.02,112.09,67817.0,92.647,92.6553,92.5891,92.647,67817.0
2018-08-31 14:50:00,112.08,112.08,111.94,111.95,102098.0,92.6387,92.6387,92.523,92.5313,102098.0
2018-08-31 15:00:00,111.96,112.1,111.96,111.99,110379.0,92.5395,92.6553,92.5395,92.5643,110379.0
2018-08-31 15:10:00,112.02,112.1,111.98,112.1,81790.0,92.5891,92.6553,92.5561,92.6553,81790.0
2018-08-31 15:20:00,112.09,112.1,111.9,111.99,115390.0,92.647,92.6553,92.4899,92.5643,115390.0
2018-08-31 15:30:00,112.0,112.32,111.95,112.32,164320.0,92.5726,92.8371,92.5313,92.8371,164320.0
2018-08-31 15:40:00,112.31,112.5,112.27,112.44,200366.0,92.8288,92.9859,92.7958,92.9363,200366.0
2018-08-31 15:50:00,112.44,112.81,112.34,112.39,773715.0,92.9363,93.2421,92.8536,92.895,773715.0
2018-09-04 09:30:00,110.9,111.91,110.65,111.62,153806.0,91.6634,92.4982,91.4568,92.2585,153806.0
2018-09-04 09:40:00,111.59,111.63,111.43,111.51,182259.0,92.2337,92.2668,92.1015,92.1676,182259.0
2018-09-04 09:50:00,111.51,111.6,111.21,111.31,145009.0,92.1676,92.242,91.9196,92.0023,145009.0
2018-09-04 10:00:00,111.35,111.93,111.35,111.89,131891.0,92.0353,92.5147,92.0353,92.4817,131891.0
2018-09-04 10:10:00,111.89,112.5,111.89,112.47,124811.0,92.4817,92.9859,92.4817,92.9611,124811.0
2018-09-04 10:20:00,112.5,112.56,112.17,112.23,97018.0,92.9859,93.0355,92.7131,92.7627,97018.0
2018-09-04 10:30:00,112.28,112.47,112.08,112.08,129784.0,92.804,92.9611,92.6387,92.6387,129784.0
2018-09-04 10:40:00,112.08,112.63,112.08,112.59,97993.0,92.6387,93.0933,92.6387,93.0603,97993.0
2018-09-04 10:50:00,112.57,112.62,112.44,112.47,86463.0,93.0437,93.0851,92.9363,92.9611,86463.0
2018-09-04 11:00:00,112.46,112.46,112.2,112.29,54986.0,92.9528,92.9528,92.7379,92.8123,54986.0
2018-09-04 11:10:00,112.28,112.32,112.15,112.32,63887.0,92.804,92.8371,92.6966,92.8371,63887.0
2018-09-04 11:20:00,112.31,112.33,112.03,112.09,94043.0,92.8288,92.8454,92.5974,92.647,94043.0
2018-09-04 11:30:00,112.1,112.27,112.06,112.2,104396.0,92.6553,92.7958,92.6222,92.7379,104396.0
2018-09-04 11:40:00,112.2,112.21,111.95,112.04,73421.0,92.7379,92.7462,92.5313,92.6057,73421.0
2018-09-04 11:50:00,112.05,112.08,111.79,111.85,188423.0,92.6139,92.6387,92.399,92.4486,188423.0
2018-09-04 12:00:00,111.86,112.0,111.71,111.75,34804.0,92.4569,92.5726,92.3329,92.366,34804.0
2018-09-04 12:10:00,111.74,112.06,111.68,111.97,40422.0,92.3577,92.6222,92.3081,92.5478,40422.0
2018-09-04 12:20:00,111.96,112.02,111.79,111.93,46931.0,92.5395,92.5891,92.399,92.5147,46931.0
2018-09-04 12:30:00,111.94,112.01,111.87,111.93,32538.0,92.523,92.5809,92.4651,92.5147,32538.0
2018-09-04 12:40:00,111.91,112.04,111.76,111.98,72425.0,92.4982,92.6057,92.3742,92.5561,72425.0
2018-09-04 12:50:00,112.02,112.02,111.9,111.9,49076.0,92.5891,92.5891,92.4899,92.4899,49076.0
2018-09-04 13:00:00,111.9,112.03,111.81,112.03,59973.0,92.4899,92.5974,92.4156,92.5974,59973.0
2018-09-04 13:10:00,112.03,112.07,111.93,111.99,38280.0,92.5974,92.6305,92.5147,92.5643,38280.0
2018-09-04 13:20:00,112.0,112.18,111.98,112.13,93887.0,92.5726,92.7214,92.5561,92.6801,93887.0
2018-09-04 13:30:00,112.15,112.16,112.03,112.05,51467.0,92.6966,92.7048,92.5974,92.6139,51467.0
2018-09-04 13:40:00,112.05,112.11,111.9,112.04,67323.0,92.6139,92.6635,92.4899,92.6057,67323.0
2018-09-04 13:50:00,112.04,112.14,112.0,112.04,40393.0,92.6057,92.6883,92.5726,92.6057,40393.0
2018-09-04 14:00:00,112.04,112.12,112.0,112.08,52089.0,92.6057,92.6718,92.5726,92.6387,52089.0
2018-09-04 14:10:00,112.09,112.28,112.09,112.21,82729.0,92.647,92.804,92.647,92.7462,82729.0
2018-09-04 14:20:00,112.2,112.31,112.19,112.25,259167.0,92.7379,92.8288,92.7296,92.7792,259167.0
2018-09-04 14:30:00,112.24,112.3,112.19,112.24,63728.0,92.771,92.8206,92.7296,92.771,63728.0
2018-09-04 14:40:00,112.23,112.33,112.22,112.31,84085.0,92.7627,92.8454,92.7544,92.8288,84085.0
2018-09-04 14:50:00,112.3,112.55,112.29,112.49,78103.0,92.8206,93.0272,92.8123,92.9776,78103.0
2018-09-04 15:00:00,112.49,112.52,112.34,112.36,99317.0,92.9776,93.0024,92.8536,92.8702,99317.0
2018-09-04 15:10:00,112.38,112.4,112.18,112.22,137573.0,92.8867,92.9032,92.7214,92.7544,137573.0
2018-09-04 15:20:00,112.23,112.44,112.2,112.43,133638.0,92.7627,92.9363,92.7379,92.928,133638.0
2018-09-04 15:30:00,112.43,112.54,112.36,112.47,182223.0,92.928,93.0189,92.8702,92.9611,182223.0
2018-09-04 15:40:00,112.47,112.64,112.37,112.45,308278.0,92.9611,93.1016,92.8784,92.9445,308278.0
2018-09-04 15:50:00,112.45,112.66,112.23,112.57,765737.0,92.9445,93.1181,92.7627,93.0437,765737.0
2018-09-05 09:30:00,112.38,112.89,112.38,112.86,130247.0,92.8867,93.3082,92.8867,93.2834,130247.0
2018-09-05 09:40:00,112.86,112.95,112.41,112.73,76296.0,93.2834,93.3578,92.9115,93.176,76296.0
2018-09-05 09:50:00,112.73,112.73,112.17,112.19,94758.0,93.176,93.176,92.7131,92.7296,94758.0
2018-09-05 10:00:00,112.19,112.32,111.75,111.94,102553.0,92.7296,92.8371,92.366,92.523,102553.0
2018-09-05 10:10:00,111.95,112.01,111.69,111.69,99689.0,92.5313,92.5809,92.3164,92.3164,99689.0
2018-09-05 10:20:00,111.71,111.71,111.43,111.64,86575.0,92.3329,92.3329,92.1015,92.275,86575.0
2018-09-05 10:30:00,111.63,111.63,111.3,111.45,86238.0,92.2668,92.2668,91.994,92.118,86238.0
2018-09-05 10:40:00,111.41,111.62,111.28,111.55,85532.0,92.0849,92.2585,91.9775,92.2007,85532.0
2018-09-05 10:50:00,111.54,111.84,111.54,111.75,81818.0,92.1924,92.4404,92.1924,92.366,81818.0
2018-09-05 11:00:00,111.74,111.79,111.03,111.05,93963.0,92.3577,92.399,91.7709,91.7874,93963.0
2018-09-05 11:10:00,111.05,111.47,111.0,111.34,57867.0,91.7874,92.1345,91.7461,92.0271,57867.0
2018-09-05 11:20:00,111.32,111.53,111.27,111.27,51731.0,92.0106,92.1841,91.9692,91.9692,51731.0
2018-09-05 11:30:00,111.27,111.52,111.2,111.49,52318.0,91.9692,92.1759,91.9114,92.1511,52318.0
2018-09-05 11:40:00,111.48,111.54,111.35,111.5,102257.0,92.1428,92.1924,92.0353,92.1593,102257.0
2018-09-05 11:50:00,111.5,111.53,111.39,111.48,109502.0,92.1593,92.1841,92.0684,92.1428,109502.0
2018-09-05 12:00:00,111.48,111.53,111.42,111.45,107966.0,92.1428,92.1841,92.0932,92.118,107966.0
2018-09-05 12:10:00,111.45,111.51,111.32,111.44,61922.0,92.118,92.1676,92.0106,92.1097,61922.0
2018-09-05 12:20:00,111.43,111.51,111.37,111.49,51838.0,92.1015,92.1676,92.0519,92.1511,51838.0
2018-09-05 12:30:00,111.5,111.65,111.44,111.57,90300.0,92.1593,92.2833,92.1097,92.2172,90300.0
2018-09-05 12:40:00,111.58,111.69,111.54,111.56,35395.0,92.2255,92.3164,92.1924,92.2089,35395.0
2018-09-05 12:50:00,111.57,111.58,111.26,111.3,152188.0,92.2172,92.2255,91.961,91.994,152188.0
2018-09-05 13:00:00,111.3,111.36,111.2,111.25,60932.0,91.994,92.0436,91.9114,91.9527,60932.0
2018-09-05 13:10:00,111.25,111.49,111.25,111.44,73380.0,91.9527,92.1511,91.9527,92.1097,73380.0
2018-09-05 13:20:00,111.43,111.56,111.39,111.48,130005.0,92.1015,92.2089,92.0684,92.1428,130005.0
2018-09-05 13:30:00,111.47,111.65,111.46,111.53,69229.0,92.1345,92.2833,92.1263,92.1841,69229.0
2018-09-05 13:40:00,111.54,111.54,111.4,111.49,115383.0,92.1924,92.1924,92.0767,92.1511,115383.0
2018-09-05 13:50:00,111.5,111.56,111.42,111.45,47994.0,92.1593,92.2089,92.0932,92.118,47994.0
2018-09-05 14:00:00,111.45,111.58,111.37,111.42,112534.0,92.118,92.2255,92.0519,92.0932,112534.0
2018-09-05 14:10:00,111.43,111.52,111.33,111.48,64890.0,92.1015,92.1759,92.0188,92.1428,64890.0
2018-09-05 14:20:00,111.48,111.51,111.37,111.37,59677.0,92.1428,92.1676,92.0519,92.0519,59677.0
2018-09-05 14:30:00,111.39,111.39,111.25,111.3,125148.0,92.0684,92.0684,91.9527,91.994,125148.0
2018-09-05 14:40:00,111.3,111.34,111.13,111.17,47131.0,91.994,92.0271,91.8535,91.8866,47131.0
2018-09-05 14:50:00,111.15,111.15,110.98,111.0,103782.0,91.87,91.87,91.7295,91.7461,103782.0
2018-09-05 15:00:00,111.0,111.05,110.84,111.01,168828.0,91.7461,91.7874,91.6138,91.7543,168828.0
2018-09-05 15:10:00,111.0,111.05,110.94,111.04,108531.0,91.7461,91.7874,91.6965,91.7791,108531.0
2018-09-05 15:20:00,111.04,111.04,110.91,110.98,98634.0,91.7791,91.7791,91.6717,91.7295,98634.0
2018-09-05 15:30:00,110.98,111.02,110.96,111.0,114150.0,91.7295,91.7626,91.713,91.7461,114150.0
2018-09-05 15:40:00,111.0,111.14,110.92,111.04,152876.0,91.7461,91.8618,91.6799,91.7791,152876.0
2018-09-05 15:50:00,111.03,111.14,110.96,111.14,367335.0,91.7709,91.8618,91.713,91.8618,367335.0
2018-09-06 09:30:00,110.99,111.74,110.98,111.38,102238.0,91.7378,92.3577,91.7295,92.0601,102238.0
2018-09-06 09:40:00,111.4,111.63,111.16,111.57,53263.0,92.0767,92.2668,91.8783,92.2172,53263.0
2018-09-06 09:50:00,111.55,111.72,111.33,111.46,106014.0,92.2007,92.3412,92.0188,92.1263,106014.0
2018-09-06 10:00:00,111.46,111.53,111.0,111.08,66927.0,92.1263,92.1841,91.7461,91.8122,66927.0
2018-09-06 10:10:00,111.08,111.08,110.64,110.72,106222.0,91.8122,91.8122,91.4485,91.5146,106222.0
2018-09-06 10:20:00,110.69,110.9,110.41,110.89,154815.0,91.4898,91.6634,91.2584,91.6551,154815.0
2018-09-06 10:30:00,110.87,110.87,110.49,110.65,68183.0,91.6386,91.6386,91.3245,91.4568,68183.0
2018-09-06 10:40:00,110.64,110.72,110.34,110.45,171103.0,91.4485,91.5146,91.2005,91.2915,171103.0
2018-09-06 10:50:00,110.44,110.88,110.41,110.86,88048.0,91.2832,91.6469,91.2584,91.6303,88048.0
2018-09-06 11:00:00,110.85,110.9,110.45,110.53,53364.0,91.6221,91.6634,91.2915,91.3576,53364.0
2018-09-06 11:10:00,110.54,110.79,110.5,110.78,79404.0,91.3659,91.5725,91.3328,91.5642,79404.0
2018-09-06 11:20:00,110.79,110.98,110.66,110.9,146012.0,91.5725,91.7295,91.465,91.6634,146012.0
2018-09-06 11:30:00,110.9,111.24,110.81,111.17,88116.0,91.6634,91.9444,91.589,91.8866,88116.0
2018-09-06 11:40:00,111.16,111.34,111.14,111.28,122817.0,91.8783,92.0271,91.8618,91.9775,122817.0
2018-09-06 11:50:00,111.27,111.53,111.25,111.48,151237.0,91.9692,92.1841,91.9527,92.1428,151237.0
2018-09-06 12:00:00,111.48,111.52,111.41,111.48,46544.0,92.1428,92.1759,92.0849,92.1428,46544.0
2018-09-06 12:10:00,111.48,111.48,111.24,111.24,38455.0,92.1428,92.1428,91.9444,91.9444,38455.0
2018-09-06 12:20:00,111.26,111.27,111.05,111.07,56359.0,91.961,91.9692,91.7874,91.8039,56359.0
2018-09-06 12:30:00,111.07,111.14,110.81,110.85,65861.0,91.8039,91.8618,91.589,91.6221,65861.0
2018-09-06 12:40:00,110.84,111.11,110.84,111.06,64662.0,91.6138,91.837,91.6138,91.7957,64662.0
2018-09-06 12:50:00,111.05,111.24,111.03,111.11,71460.0,91.7874,91.9444,91.7709,91.837,71460.0
2018-09-06 13:00:00,111.11,111.12,110.92,110.95,43357.0,91.837,91.8452,91.6799,91.7047,43357.0
2018-09-06 13:10:00,110.93,111.15,110.92,111.15,46911.0,91.6882,91.87,91.6799,91.87,46911.0
2018-09-06 13:20:00,111.14,111.16,111.05,111.06,52210.0,91.8618,91.8783,91.7874,91.7957,52210.0
2018-09-06 13:30:00,111.07,111.1,110.91,110.97,67957.0,91.8039,91.8287,91.6717,91.7213,67957.0
2018-09-06 13:40:00,110.94,111.22,110.94,111.08,41826.0,91.6965,91.9279,91.6965,91.8122,41826.0
2018-09-06 13:50:00,111.09,111.11,110.77,110.83,41628.0,91.8204,91.837,91.556,91.6055,41628.0
2018-09-06 14:00:00,110.84,110.99,110.69,110.89,51955.0,91.6138,91.7378,91.4898,91.6551,51955.0
2018-09-06 14:10:00,110.89,110.93,110.76,110.81,39707.0,91.6551,91.6882,91.5477,91.589,39707.0
2018-09-06 14:20:00,110.78,110.8,110.58,110.71,72483.0,91.5642,91.5808,91.3989,91.5064,72483.0
2018-09-06 14:30:00,110.69,110.96,110.69,110.95,76643.0,91.4898,91.713,91.4898,91.7047,76643.0
2018-09-06 14:40:00,110.94,111.05,110.93,110.98,63152.0,91.6965,91.7874,91.6882,91.7295,63152.0
2018-09-06 14:50:00,110.98,110.98,110.78,110.78,53548.0,91.7295,91.7295,91.5642,91.5642,53548.0
2018-09-06 15:00:00,110.78,111.09,110.78,111.05,86179.0,91.5642,91.8204,91.5642,91.7874,86179.0
2018-09-06 15:10:00,111.06,111.07,110.65,110.7,96594.0,91.7957,91.8039,91.4568,91.4981,96594.0
2018-09-06 15:20:00,110.7,111.04,110.69,111.02,64103.0,91.4981,91.7791,91.4898,91.7626,64103.0
2018-09-06 15:30:00,111.02,111.12,110.93,111.07,94375.0,91.7626,91.8452,91.6882,91.8039,94375.0
2018-09-06 15:40:00,111.08,111.09,111.0,111.04,118566.0,91.8122,91.8204,91.7461,91.7791,118566.0
2018-09-06 15:50:00,111.03,111.07,110.83,110.89,312619.0,91.7709,91.8039,91.6055,91.6551,312619.0
2018-09-07 09:30:00,110.45,110.69,109.51,110.09,212286.0,91.2915,91.4898,90.5145,90.9939,212286.0
2018-09-07 09:40:00,110.07,110.57,110.04,110.49,157969.0,90.9774,91.3906,90.9526,91.3245,157969.0
2018-09-07 09:50:00,110.52,111.0,110.44,110.68,88180.0,91.3493,91.7461,91.2832,91.4816,88180.0
2018-09-07 10:00:00,110.67,110.77,110.41,110.56,73771.0,91.4733,91.556,91.2584,91.3824,73771.0
2018-09-07 10:10:00,110.55,110.84,110.54,110.67,115260.0,91.3741,91.6138,91.3659,91.4733,115260.0
2018-09-07 10:20:00,110.68,110.76,110.41,110.47,78115.0,91.4816,91.5477,91.2584,91.308,78115.0
2018-09-07 10:30:00,110.47,110.56,110.26,110.46,74123.0,91.308,91.3824,91.1344,91.2997,74123.0
2018-09-07 10:40:00,110.48,110.75,110.22,110.71,42560.0,91.3163,91.5394,91.1014,91.5064,42560.0
2018-09-07 10:50:00,110.7,110.76,110.59,110.59,38174.0,91.4981,91.5477,91.4072,91.4072,38174.0
2018-09-07 11:00:00,110.61,110.62,110.33,110.36,71963.0,91.4237,91.432,91.1923,91.2171,71963.0
2018-09-07 11:10:00,110.36,110.37,110.12,110.12,37752.0,91.2171,91.2253,91.0187,91.0187,37752.0
2018-09-07 11:20:00,110.11,110.2,109.9,109.95,55153.0,91.0104,91.0848,90.8369,90.8782,55153.0
2018-09-07 11:30:00,109.96,110.23,109.96,110.17,45573.0,90.8865,91.1096,90.8865,91.06,45573.0
2018-09-07 11:40:00,110.16,110.39,110.07,110.37,187006.0,91.0518,91.2419,90.9774,91.2253,187006.0
2018-09-07 11:50:00,110.37,110.39,109.64,109.69,56955.0,91.2253,91.2419,90.622,90.6633,56955.0
2018-09-07 12:00:00,109.69,109.77,109.13,109.18,75196.0,90.6633,90.7294,90.2004,90.2418,75196.0
2018-09-07 12:10:00,109.18,109.49,109.15,109.3,64625.0,90.2418,90.498,90.217,90.3409,64625.0
2018-09-07 12:20:00,109.29,109.48,109.17,109.19,63848.0,90.3327,90.4897,90.2335,90.25,63848.0
2018-09-07 12:30:00,109.19,109.45,109.17,109.35,68071.0,90.25,90.4649,90.2335,90.3823,68071.0
2018-09-07 12:40:00,109.37,109.49,109.01,109.44,71901.0,90.3988,90.498,90.1012,90.4567,71901.0
2018-09-07 12:50:00,109.43,109.47,109.31,109.31,43618.0,90.4484,90.4815,90.3492,90.3492,43618.0
2018-09-07 13:00:00,109.31,109.34,109.03,109.15,61107.0,90.3492,90.374,90.1178,90.217,61107.0
2018-09-07 13:10:00,109.13,109.29,109.09,109.14,44718.0,90.2004,90.3327,90.1674,90.2087,44718.0
2018-09-07 13:20:00,109.14,109.33,109.12,109.32,42373.0,90.2087,90.3657,90.1922,90.3575,42373.0
2018-09-07 13:30:00,109.31,109.44,109.08,109.09,38722.0,90.3492,90.4567,90.1591,90.1674,38722.0
2018-09-07 13:40:00,109.08,109.13,108.98,109.0,42883.0,90.1591,90.2004,90.0764,90.093,42883.0
2018-09-07 13:50:00,109.01,109.19,108.96,109.07,24647.0,90.1012,90.25,90.0599,90.1508,24647.0
2018-09-07 14:00:00,109.06,109.17,109.03,109.05,35314.0,90.1426,90.2335,90.1178,90.1343,35314.0
2018-09-07 14:10:00,109.05,109.25,109.02,109.04,51736.0,90.1343,90.2996,90.1095,90.126,51736.0
2018-09-07 14:20:00,109.04,109.06,108.95,108.99,60407.0,90.126,90.1426,90.0517,90.0847,60407.0
2018-09-07 14:30:00,108.99,109.0,108.81,108.87,48757.0,90.0847,90.093,89.9359,89.9855,48757.0
2018-09-07 14:40:00,108.88,108.88,108.68,108.76,102798.0,89.9938,89.9938,89.8285,89.8946,102798.0
2018-09-07 14:50:00,108.75,108.88,108.62,108.84,130432.0,89.8863,89.9938,89.7789,89.9607,130432.0
2018-09-07 15:00:00,108.83,108.84,108.59,108.62,67738.0,89.9525,89.9607,89.7541,89.7789,67738.0
2018-09-07 15:10:00,108.62,108.68,108.56,108.62,65502.0,89.7789,89.8285,89.7293,89.7789,65502.0
2018-09-07 15:20:00,108.61,108.66,108.46,108.58,89202.0,89.7706,89.812,89.6466,89.7458,89202.0
2018-09-07 15:30:00,108.59,108.6,108.25,108.43,150323.0,89.7541,89.7624,89.4731,89.6218,150323.0
2018-09-07 15:40:00,108.42,108.51,108.36,108.48,184760.0,89.6136,89.688,89.564,89.6632,184760.0
2018-09-07 15:50:00,108.48,108.55,108.27,108.48,611498.0,89.6632,89.721,89.4896,89.6632,611498.0
2018-09-10 09:30:00,109.17,109.48,108.65,108.98,100098.0,90.2335,90.4897,89.8037,90.0764,100098.0
2018-09-10 09:40:00,108.97,109.04,108.54,108.82,44844.0,90.0682,90.126,89.7128,89.9442,44844.0
2018-09-10 09:50:00,108.78,108.88,108.12,108.12,106179.0,89.9111,89.9938,89.3656,89.3656,106179.0
2018-09-10 10:00:00,108.13,108.3,107.83,107.88,94269.0,89.3739,89.5144,89.1259,89.1673,94269.0
2018-09-10 10:10:00,107.87,107.87,107.49,107.77,124230.0,89.159,89.159,88.8449,89.0763,124230.0
2018-09-10 10:20:00,107.78,108.13,107.77,108.1,58345.0,89.0846,89.3739,89.0763,89.3491,58345.0
2018-09-10 10:30:00,108.11,108.24,108.01,108.14,88335.0,89.3574,89.4648,89.2747,89.3822,88335.0
2018-09-10 10:40:00,108.15,108.3,108.07,108.25,128228.0,89.3904,89.5144,89.3243,89.4731,128228.0
2018-09-10 10:50:00,108.25,108.37,108.1,108.11,174853.0,89.4731,89.5723,89.3491,89.3574,174853.0
2018-09-10 11:00:00,108.1,108.23,107.86,108.23,77609.0,89.3491,89.4565,89.1507,89.4565,77609.0
2018-09-10 11:10:00,108.21,108.24,108.01,108.03,168246.0,89.44,89.4648,89.2747,89.2912,168246.0
2018-09-10 11:20:00,108.03,108.14,107.94,107.97,183433.0,89.2912,89.3822,89.2168,89.2416,183433.0
2018-09-10 11:30:00,107.98,108.06,107.96,108.02,90843.0,89.2499,89.316,89.2334,89.283,90843.0
2018-09-10 11:40:00,108.02,108.18,107.95,108.05,80362.0,89.283,89.4152,89.2251,89.3078,80362.0
2018-09-10 11:50:00,108.05,108.1,107.83,107.9,40809.0,89.3078,89.3491,89.1259,89.1838,40809.0
2018-09-10 12:00:00,107.88,108.03,107.86,107.96,40392.0,89.1673,89.2912,89.1507,89.2334,40392.0
2018-09-10 12:10:00,107.97,108.05,107.86,107.9,39390.0,89.2416,89.3078,89.1507,89.1838,39390.0
2018-09-10 12:20:00,107.91,108.01,107.81,107.91,40537.0,89.192,89.2747,89.1094,89.192,40537.0
2018-09-10 12:30:00,107.92,108.22,107.91,108.22,53600.0,89.2003,89.4483,89.192,89.4483,53600.0
2018-09-10 12:40:00,108.21,108.35,108.16,108.23,51045.0,89.44,89.5557,89.3987,89.4565,51045.0
2018-09-10 12:50:00,108.22,108.24,108.08,108.11,52146.0,89.4483,89.4648,89.3326,89.3574,52146.0
2018-09-10 13:00:00,108.12,108.26,108.08,108.11,35960.0,89.3656,89.4813,89.3326,89.3574,35960.0
2018-09-10 13:10:00,108.11,108.19,108.1,108.17,35697.0,89.3574,89.4235,89.3491,89.4069,35697.0
2018-09-10 13:20:00,108.17,108.25,108.06,108.15,55513.0,89.4069,89.4731,89.316,89.3904,55513.0
2018-09-10 13:30:00,108.14,108.18,108.0,108.03,42366.0,89.3822,89.4152,89.2664,89.2912,42366.0
2018-09-10 13:40:00,108.04,108.17,108.02,108.09,27155.0,89.2995,89.4069,89.283,89.3408,27155.0
2018-09-10 13:50:00,108.09,108.18,108.08,108.12,53640.0,89.3408,89.4152,89.3326,89.3656,53640.0
2018-09-10 14:00:00,108.13,108.18,108.02,108.03,77735.0,89.3739,89.4152,89.283,89.2912,77735.0
2018-09-10 14:10:00,108.04,108.04,107.91,107.96,48965.0,89.2995,89.2995,89.192,89.2334,48965.0
2018-09-10 14:20:00,107.96,108.16,107.95,108.09,64012.0,89.2334,89.3987,89.2251,89.3408,64012.0
2018-09-10 14:30:00,108.08,108.32,108.08,108.27,56133.0,89.3326,89.5309,89.3326,89.4896,56133.0
2018-09-10 14:40:00,108.28,108.29,108.11,108.17,129445.0,89.4979,89.5061,89.3574,89.4069,129445.0
2018-09-10 14:50:00,108.17,108.18,107.86,107.91,59371.0,89.4069,89.4152,89.1507,89.192,59371.0
2018-09-10 15:00:00,107.91,108.32,107.91,108.28,33936.0,89.192,89.5309,89.192,89.4979,33936.0
2018-09-10 15:10:00,108.29,108.4,108.24,108.34,50432.0,89.5061,89.5971,89.4648,89.5475,50432.0
2018-09-10 15:20:00,108.35,108.48,108.35,108.39,78428.0,89.5557,89.6632,89.5557,89.5888,78428.0
2018-09-10 15:30:00,108.38,108.41,108.32,108.39,65456.0,89.5805,89.6053,89.5309,89.5888,65456.0
2018-09-10 15:40:00,108.39,108.42,108.32,108.39,109312.0,89.5888,89.6136,89.5309,89.5888,109312.0
2018-09-10 15:50:00,108.38,108.43,108.2,108.33,509641.0,89.5805,89.6218,89.4317,89.5392,509641.0
2018-09-11 09:30:00,108.06,108.15,106.7,107.0,221101.0,89.316,89.3904,88.1919,88.4399,221101.0
2018-09-11 09:40:00,107.01,107.38,106.92,107.13,119297.0,88.4482,88.754,88.3738,88.5473,119297.0
2018-09-11 09:50:00,107.15,107.26,107.0,107.08,110671.0,88.5639,88.6548,88.4399,88.506,110671.0
2018-09-11 10:00:00,107.09,107.2,106.83,107.12,157337.0,88.5143,88.6052,88.2994,88.5391,157337.0
2018-09-11 10:10:00,107.1,107.14,106.89,106.9,58768.0,88.5225,88.5556,88.349,88.3572,58768.0
2018-09-11 10:20:00,106.88,106.94,106.76,106.85,86182.0,88.3407,88.3903,88.2415,88.3159,86182.0
2018-09-11 10:30:00,106.84,106.85,106.34,106.36,141095.0,88.3076,88.3159,87.8944,87.9109,141095.0
2018-09-11 10:40:00,106.36,106.4,105.91,106.01,186850.0,87.9109,87.944,87.539,87.6216,186850.0
2018-09-11 10:50:00,106.0,106.51,105.99,106.36,87500.0,87.6134,88.0349,87.6051,87.9109,87500.0
2018-09-11 11:00:00,106.38,106.59,106.08,106.34,226079.0,87.9274,88.101,87.6795,87.8944,226079.0
2018-09-11 11:10:00,106.33,106.5,106.25,106.4,119959.0,87.8861,88.0266,87.82,87.944,119959.0
2018-09-11 11:20:00,106.39,106.49,106.2,106.31,95460.0,87.9357,88.0184,87.7787,87.8696,95460.0
2018-09-11 11:30:00,106.32,106.54,106.32,106.52,79591.0,87.8778,88.0597,87.8778,88.0432,79591.0
2018-09-11 11:40:00,106.51,106.88,106.47,106.85,132584.0,88.0349,88.3407,88.0018,88.3159,132584.0
2018-09-11 11:50:00,106.85,107.23,106.79,107.2,138430.0,88.3159,88.63,88.2663,88.6052,138430.0
2018-09-11 12:00:00,107.21,107.34,107.12,107.27,52135.0,88.6135,88.7209,88.5391,88.6631,52135.0
2018-09-11 12:10:00,107.27,107.32,106.95,107.01,50738.0,88.6631,88.7044,88.3986,88.4482,50738.0
2018-09-11 12:20:00,107.0,107.03,106.68,106.8,132776.0,88.4399,88.4647,88.1754,88.2746,132776.0
2018-09-11 12:30:00,106.8,106.92,106.48,106.52,159021.0,88.2746,88.3738,88.0101,88.0432,159021.0
2018-09-11 12:40:00,106.54,106.81,106.52,106.61,142999.0,88.0597,88.2829,88.0432,88.1175,142999.0
2018-09-11 12:50:00,106.61,106.84,106.58,106.82,153866.0,88.1175,88.3076,88.0927,88.2911,153866.0
2018-09-11 13:00:00,106.83,106.9,106.56,106.58,72436.0,88.2994,88.3572,88.0762,88.0927,72436.0
2018-09-11 13:10:00,106.59,106.7,106.55,106.6,63177.0,88.101,88.1919,88.068,88.1093,63177.0
2018-09-11 13:20:00,106.6,106.63,106.35,106.53,76006.0,88.1093,88.1341,87.9026,88.0514,76006.0
2018-09-11 13:30:00,106.51,106.63,106.19,106.28,127566.0,88.0349,88.1341,87.7704,87.8448,127566.0
2018-09-11 13:40:00,106.28,106.49,106.17,106.2,104210.0,87.8448,88.0184,87.7539,87.7787,104210.0
2018-09-11 13:50:00,106.2,106.46,106.19,106.42,137029.0,87.7787,87.9936,87.7704,87.9605,137029.0
2018-09-11 14:00:00,106.41,106.41,106.29,106.38,119485.0,87.9522,87.9522,87.8531,87.9274,119485.0
2018-09-11 14:10:00,106.38,106.54,106.36,106.5,112907.0,87.9274,88.0597,87.9109,88.0266,112907.0
2018-09-11 14:20:00,106.5,106.52,106.44,106.47,128451.0,88.0266,88.0432,87.977,88.0018,128451.0
2018-09-11 14:30:00,106.47,106.59,106.45,106.49,101524.0,88.0018,88.101,87.9853,88.0184,101524.0
2018-09-11 14:40:00,106.5,106.5,106.34,106.48,90510.0,88.0266,88.0266,87.8944,88.0101,90510.0
2018-09-11 14:50:00,106.49,106.55,106.35,106.36,93962.0,88.0184,88.068,87.9026,87.9109,93962.0
2018-09-11 15:00:00,106.36,106.6,106.36,106.6,115270.0,87.9109,88.1093,87.9109,88.1093,115270.0
2018-09-11 15:10:00,106.59,106.68,106.56,106.56,110162.0,88.101,88.1754,88.0762,88.0762,110162.0
2018-09-11 15:20:00,106.57,106.58,106.47,106.53,132662.0,88.0845,88.0927,88.0018,88.0514,132662.0
2018-09-11 15:30:00,106.53,106.54,106.23,106.25,215921.0,88.0514,88.0597,87.8035,87.82,215921.0
2018-09-11 15:40:00,106.25,106.27,106.16,106.26,234259.0,87.82,87.8365,87.7456,87.8283,234259.0
2018-09-11 15:50:00,106.26,106.26,105.91,106.04,804420.0,87.8283,87.8283,87.539,87.6464,804420.0
2018-09-12 09:30:00,105.0,105.0,103.61,104.08,357600.0,86.7868,86.7868,85.6379,86.0264,357600.0
2018-09-12 09:40:00,104.08,104.3,103.69,103.69,242370.0,86.0264,86.2082,85.704,85.704,242370.0
2018-09-12 09:50:00,103.69,103.9,102.8,103.05,279767.0,85.704,85.8776,84.9684,85.1751,279767.0
2018-09-12 10:00:00,103.03,103.2,102.59,102.61,275691.0,85.1585,85.299,84.7948,84.8114,275691.0
2018-09-12 10:10:00,102.6,102.93,102.25,102.71,693208.0,84.8031,85.0759,84.5138,84.894,693208.0
2018-09-12 10:20:00,102.71,103.1,102.65,102.86,383438.0,84.894,85.2164,84.8444,85.018,383438.0
2018-09-12 10:30:00,102.86,103.0,102.41,102.67,189698.0,85.018,85.1337,84.6461,84.861,189698.0
2018-09-12 10:40:00,102.67,102.99,102.65,102.65,183267.0,84.861,85.1255,84.8444,84.8444,183267.0
2018-09-12 10:50:00,102.65,102.87,102.53,102.53,307730.0,84.8444,85.0263,84.7453,84.7453,307730.0
2018-09-12 11:00:00,102.53,102.94,102.51,102.8,261204.0,84.7453,85.0841,84.7287,84.9684,261204.0
2018-09-12 11:10:00,102.81,103.21,102.74,103.03,679277.0,84.9767,85.3073,84.9188,85.1585,679277.0
2018-09-12 11:20:00,103.03,103.55,102.93,103.34,198785.0,85.1585,85.5883,85.0759,85.4148,198785.0
2018-09-12 11:30:00,103.35,103.76,103.13,103.56,257865.0,85.423,85.7619,85.2412,85.5966,257865.0
2018-09-12 11:40:00,103.57,103.91,103.56,103.87,116548.0,85.6049,85.8859,85.5966,85.8528,116548.0
2018-09-12 11:50:00,103.86,103.87,103.63,103.65,123965.0,85.8446,85.8528,85.6545,85.671,123965.0
2018-09-12 12:00:00,103.64,104.21,103.63,103.89,132358.0,85.6627,86.1338,85.6545,85.8694,132358.0
2018-09-12 12:10:00,103.87,104.32,103.87,104.2,154427.0,85.8528,86.2248,85.8528,86.1256,154427.0
2018-09-12 12:20:00,104.2,104.43,104.08,104.18,199409.0,86.1256,86.3157,86.0264,86.109,199409.0
2018-09-12 12:30:00,104.19,104.19,103.88,104.0,84890.0,86.1173,86.1173,85.8611,85.9603,84890.0
2018-09-12 12:40:00,104.0,104.06,103.9,103.98,110912.0,85.9603,86.0099,85.8776,85.9437,110912.0
2018-09-12 12:50:00,103.97,104.0,103.79,103.92,51535.0,85.9355,85.9603,85.7867,85.8941,51535.0
2018-09-12 13:00:00,103.91,104.03,103.89,103.97,46379.0,85.8859,85.9851,85.8694,85.9355,46379.0
2018-09-12 13:10:00,103.98,104.0,103.83,103.92,53361.0,85.9437,85.9603,85.8198,85.8941,53361.0
2018-09-12 13:20:00,103.93,104.0,103.87,103.94,58308.0,85.9024,85.9603,85.8528,85.9107,58308.0
2018-09-12 13:30:00,103.95,104.08,103.92,103.99,101946.0,85.9189,86.0264,85.8941,85.952,101946.0
2018-09-12 13:40:00,103.99,104.0,103.77,103.83,49209.0,85.952,85.9603,85.7702,85.8198,49209.0
2018-09-12 13:50:00,103.83,103.98,103.8,103.96,141006.0,85.8198,85.9437,85.795,85.9272,141006.0
2018-09-12 14:00:00,103.97,104.02,103.75,103.82,75112.0,85.9355,85.9768,85.7536,85.8115,75112.0
2018-09-12 14:10:00,103.83,103.88,103.68,103.78,63530.0,85.8198,85.8611,85.6958,85.7784,63530.0
2018-09-12 14:20:00,103.78,103.86,103.75,103.79,117261.0,85.7784,85.8446,85.7536,85.7867,117261.0
2018-09-12 14:30:00,103.79,103.89,103.71,103.82,276780.0,85.7867,85.8694,85.7206,85.8115,276780.0
2018-09-12 14:40:00,103.82,103.92,103.71,103.89,54768.0,85.8115,85.8941,85.7206,85.8694,54768.0
2018-09-12 14:50:00,103.9,103.97,103.84,103.85,70134.0,85.8776,85.9355,85.828,85.8363,70134.0
2018-09-12 15:00:00,103.86,103.88,103.77,103.81,77485.0,85.8446,85.8611,85.7702,85.8032,77485.0
2018-09-12 15:10:00,103.81,103.9,103.79,103.82,115639.0,85.8032,85.8776,85.7867,85.8115,115639.0
2018-09-12 15:20:00,103.82,104.04,103.79,103.98,170669.0,85.8115,85.9933,85.7867,85.9437,170669.0
2018-09-12 15:30:00,103.98,104.28,103.96,104.28,257851.0,85.9437,86.1917,85.9272,86.1917,257851.0
2018-09-12 15:40:00,104.28,104.29,104.04,104.2,258681.0,86.1917,86.2,85.9933,86.1256,258681.0
2018-09-12 15:50:00,104.2,104.61,104.19,104.55,784718.0,86.1256,86.4645,86.1173,86.4149,784718.0
2018-09-13 09:30:00,105.15,106.92,105.15,105.91,316140.0,86.9108,88.3738,86.9108,87.539,316140.0
2018-09-13 09:40:00,105.94,106.06,105.61,105.67,181532.0,87.5638,87.6629,87.291,87.3406,181532.0
2018-09-13 09:50:00,105.68,105.71,105.22,105.44,127322.0,87.3489,87.3737,86.9687,87.1505,127322.0
2018-09-13 10:00:00,105.44,105.92,105.39,105.58,75818.0,87.1505,87.5472,87.1092,87.2662,75818.0
2018-09-13 10:10:00,105.59,105.69,105.19,105.23,87846.0,87.2745,87.3571,86.9439,86.9769,87846.0
2018-09-13 10:20:00,105.23,105.3,104.69,104.8,87525.0,86.9769,87.0348,86.5306,86.6215,87525.0
2018-09-13 10:30:00,104.77,105.11,104.63,104.86,129771.0,86.5967,86.8777,86.481,86.6711,129771.0
2018-09-13 10:40:00,104.86,104.93,104.73,104.75,91944.0,86.6711,86.729,86.5636,86.5802,91944.0
2018-09-13 10:50:00,104.73,105.0,104.6,104.98,59497.0,86.5636,86.7868,86.4562,86.7703,59497.0
2018-09-13 11:00:00,104.98,105.41,104.9,105.38,103263.0,86.7703,87.1257,86.7042,87.1009,103263.0
2018-09-13 11:10:00,105.39,105.61,105.33,105.42,58345.0,87.1092,87.291,87.0596,87.134,58345.0
2018-09-13 11:20:00,105.43,105.72,105.3,105.68,53105.0,87.1422,87.3819,87.0348,87.3489,53105.0
2018-09-13 11:30:00,105.7,105.96,105.54,105.93,54579.0,87.3654,87.5803,87.2331,87.5555,54579.0
2018-09-13 11:40:00,105.92,106.09,105.87,105.98,39046.0,87.5472,87.6877,87.5059,87.5968,39046.0
2018-09-13 11:50:00,105.98,106.14,105.91,105.97,99129.0,87.5968,87.7291,87.539,87.5886,99129.0
2018-09-13 12:00:00,105.97,106.08,105.8,105.91,131201.0,87.5886,87.6795,87.448,87.539,131201.0
2018-09-13 12:10:00,105.91,106.0,105.74,105.81,71790.0,87.539,87.6134,87.3985,87.4563,71790.0
2018-09-13 12:20:00,105.82,106.15,105.82,106.14,75018.0,87.4646,87.7373,87.4646,87.7291,75018.0
2018-09-13 12:30:00,106.15,106.25,106.02,106.17,55453.0,87.7373,87.82,87.6299,87.7539,55453.0
2018-09-13 12:40:00,106.16,106.28,105.9,105.99,115348.0,87.7456,87.8448,87.5307,87.6051,115348.0
2018-09-13 12:50:00,105.99,106.05,105.77,105.87,94882.0,87.6051,87.6547,87.4232,87.5059,94882.0
2018-09-13 13:00:00,105.87,105.9,105.76,105.79,60620.0,87.5059,87.5307,87.415,87.4398,60620.0
2018-09-13 13:10:00,105.79,105.9,105.73,105.86,83889.0,87.4398,87.5307,87.3902,87.4976,83889.0
2018-09-13 13:20:00,105.86,105.92,105.76,105.86,208012.0,87.4976,87.5472,87.415,87.4976,208012.0
2018-09-13 13:30:00,105.85,106.02,105.83,105.98,71862.0,87.4894,87.6299,87.4728,87.5968,71862.0
2018-09-13 13:40:00,105.98,105.99,105.72,105.74,166915.0,87.5968,87.6051,87.3819,87.3985,166915.0
2018-09-13 13:50:00,105.74,105.87,105.7,105.8,109621.0,87.3985,87.5059,87.3654,87.448,109621.0
2018-09-13 14:00:00,105.8,106.06,105.8,105.98,44142.0,87.448,87.6629,87.448,87.5968,44142.0
2018-09-13 14:10:00,106.0,106.0,105.6,105.64,106672.0,87.6134,87.6134,87.2827,87.3158,106672.0
2018-09-13 14:20:00,105.63,105.76,105.49,105.73,63143.0,87.3075,87.415,87.1918,87.3902,63143.0
2018-09-13 14:30:00,105.72,105.89,105.61,105.88,114666.0,87.3819,87.5224,87.291,87.5142,114666.0
2018-09-13 14:40:00,105.88,106.07,105.87,106.07,205329.0,87.5142,87.6712,87.5059,87.6712,205329.0
2018-09-13 14:50:00,106.07,106.08,105.96,106.01,114715.0,87.6712,87.6795,87.5803,87.6216,114715.0
2018-09-13 15:00:00,106.01,106.04,105.73,105.84,121721.0,87.6216,87.6464,87.3902,87.4811,121721.0
2018-09-13 15:10:00,105.83,105.85,105.77,105.78,115372.0,87.4728,87.4894,87.4232,87.4315,115372.0
2018-09-13 15:20:00,105.78,105.78,105.56,105.64,93887.0,87.4315,87.4315,87.2497,87.3158,93887.0
2018-09-13 15:30:00,105.63,105.67,105.41,105.43,279799.0,87.3075,87.3406,87.1257,87.1422,279799.0
2018-09-13 15:40:00,105.43,105.72,105.42,105.7,181435.0,87.1422,87.3819,87.134,87.3654,181435.0
2018-09-13 15:50:00,105.69,105.89,105.67,105.72,293127.0,87.3571,87.5224,87.3406,87.3819,293127.0
2018-09-14 09:30:00,105.96,106.44,105.75,106.34,154794.0,87.5803,87.977,87.4067,87.8944,154794.0
2018-09-14 09:40:00,106.32,106.82,106.32,106.79,118224.0,87.8778,88.2911,87.8778,88.2663,118224.0
2018-09-14 09:50:00,106.79,106.96,106.63,106.86,103047.0,88.2663,88.4068,88.1341,88.3242,103047.0
2018-09-14 10:00:00,106.88,107.04,106.67,106.74,100187.0,88.3407,88.473,88.1671,88.225,100187.0
2018-09-14 10:10:00,106.75,106.96,106.73,106.85,121383.0,88.2333,88.4068,88.2167,88.3159,121383.0
2018-09-14 10:20:00,106.88,106.92,106.74,106.79,141726.0,88.3407,88.3738,88.225,88.2663,141726.0
2018-09-14 10:30:00,106.81,107.16,106.79,107.01,219410.0,88.2829,88.5721,88.2663,88.4482,219410.0
2018-09-14 10:40:00,107.0,107.05,106.56,106.57,94378.0,88.4399,88.4812,88.0762,88.0845,94378.0
2018-09-14 10:50:00,106.57,106.76,106.51,106.58,100672.0,88.0845,88.2415,88.0349,88.0927,100672.0
2018-09-14 11:00:00,106.58,106.59,106.43,106.51,92988.0,88.0927,88.101,87.9688,88.0349,92988.0
2018-09-14 11:10:00,106.51,106.56,106.08,106.13,101942.0,88.0349,88.0762,87.6795,87.7208,101942.0
2018-09-14 11:20:00,106.14,106.23,105.91,105.97,107876.0,87.7291,87.8035,87.539,87.5886,107876.0
2018-09-14 11:30:00,105.97,106.05,105.83,105.9,98977.0,87.5886,87.6547,87.4728,87.5307,98977.0
2018-09-14 11:40:00,105.91,105.92,105.6,105.76,113924.0,87.539,87.5472,87.2827,87.415,113924.0
2018-09-14 11:50:00,105.77,105.96,105.75,105.92,86569.0,87.4232,87.5803,87.4067,87.5472,86569.0
2018-09-14 12:00:00,105.93,105.95,105.38,105.45,154215.0,87.5555,87.572,87.1009,87.1588,154215.0
2018-09-14 12:10:00,105.45,105.85,105.22,105.32,109545.0,87.1588,87.4894,86.9687,87.0513,109545.0
2018-09-14 12:20:00,105.33,105.49,105.16,105.4,56723.0,87.0596,87.1918,86.9191,87.1174,56723.0
2018-09-14 12:30:00,105.39,105.43,105.25,105.35,69009.0,87.1092,87.1422,86.9934,87.0761,69009.0
2018-09-14 12:40:00,105.35,105.52,105.31,105.4,69021.0,87.0761,87.2166,87.043,87.1174,69021.0
2018-09-14 12:50:00,105.4,105.53,105.28,105.43,129114.0,87.1174,87.2249,87.0182,87.1422,129114.0
2018-09-14 13:00:00,105.42,105.43,105.15,105.18,70189.0,87.134,87.1422,86.9108,86.9356,70189.0
2018-09-14 13:10:00,105.18,105.41,105.14,105.39,65575.0,86.9356,87.1257,86.9025,87.1092,65575.0
2018-09-14 13:20:00,105.36,105.59,105.36,105.53,83980.0,87.0844,87.2745,87.0844,87.2249,83980.0
2018-09-14 13:30:00,105.54,105.66,105.53,105.66,46554.0,87.2331,87.3323,87.2249,87.3323,46554.0
2018-09-14 13:40:00,105.66,105.82,105.61,105.75,50481.0,87.3323,87.4646,87.291,87.4067,50481.0
2018-09-14 13:50:00,105.77,105.94,105.77,105.88,45818.0,87.4232,87.5638,87.4232,87.5142,45818.0
2018-09-14 14:00:00,105.87,105.99,105.82,105.99,38463.0,87.5059,87.6051,87.4646,87.6051,38463.0
2018-09-14 14:10:00,105.99,106.03,105.83,105.88,82218.0,87.6051,87.6382,87.4728,87.5142,82218.0
2018-09-14 14:20:00,105.9,105.92,105.83,105.83,49065.0,87.5307,87.5472,87.4728,87.4728,49065.0
2018-09-14 14:30:00,105.84,105.85,105.69,105.76,44849.0,87.4811,87.4894,87.3571,87.415,44849.0
2018-09-14 14:40:00,105.76,105.84,105.7,105.82,58006.0,87.415,87.4811,87.3654,87.4646,58006.0
2018-09-14 14:50:00,105.83,105.91,105.77,105.89,58911.0,87.4728,87.539,87.4232,87.5224,58911.0
2018-09-14 15:00:00,105.88,105.93,105.85,105.88,59484.0,87.5142,87.5555,87.4894,87.5142,59484.0
2018-09-14 15:10:00,105.88,105.92,105.72,105.78,109377.0,87.5142,87.5472,87.3819,87.4315,109377.0
2018-09-14 15:20:00,105.77,105.77,105.47,105.5,95538.0,87.4232,87.4232,87.1753,87.2001,95538.0
2018-09-14 15:30:00,105.51,105.73,105.47,105.71,123719.0,87.2083,87.3902,87.1753,87.3737,123719.0
2018-09-14 15:40:00,105.71,105.71,105.47,105.55,172815.0,87.3737,87.3737,87.1753,87.2414,172815.0
2018-09-14 15:50:00,105.56,105.76,105.13,105.35,658740.0,87.2497,87.415,86.8943,87.0761,658740.0
2018-09-17 09:30:00,105.29,105.46,105.0,105.46,139075.0,87.0265,87.167,86.7868,87.167,139075.0
2018-09-17 09:40:00,105.49,105.62,105.22,105.49,77235.0,87.1918,87.2993,86.9687,87.1918,77235.0
2018-09-17 09:50:00,105.47,105.58,105.34,105.51,66442.0,87.1753,87.2662,87.0678,87.2083,66442.0
2018-09-17 10:00:00,105.51,105.52,105.24,105.37,94043.0,87.2083,87.2166,86.9852,87.0926,94043.0
2018-09-17 10:10:00,105.36,105.5,105.27,105.43,89785.0,87.0844,87.2001,87.01,87.1422,89785.0
2018-09-17 10:20:00,105.44,105.53,105.0,105.04,81306.0,87.1505,87.2249,86.7868,86.8199,81306.0
2018-09-17 10:30:00,105.04,105.24,104.84,105.22,119455.0,86.8199,86.9852,86.6546,86.9687,119455.0
2018-09-17 10:40:00,105.23,105.24,104.93,104.95,129438.0,86.9769,86.9852,86.729,86.7455,129438.0
2018-09-17 10:50:00,104.96,105.1,104.81,105.01,124895.0,86.7538,86.8695,86.6298,86.7951,124895.0
2018-09-17 11:00:00,105.02,105.21,104.95,105.19,92184.0,86.8033,86.9604,86.7455,86.9439,92184.0
2018-09-17 11:10:00,105.2,105.33,105.08,105.18,101272.0,86.9521,87.0596,86.8529,86.9356,101272.0
2018-09-17 11:20:00,105.19,105.32,105.09,105.12,67858.0,86.9439,87.0513,86.8612,86.886,67858.0
2018-09-17 11:30:00,105.11,105.16,105.0,105.09,67782.0,86.8777,86.9191,86.7868,86.8612,67782.0
2018-09-17 11:40:00,105.07,105.34,105.07,105.2,57330.0,86.8447,87.0678,86.8447,86.9521,57330.0
2018-09-17 11:50:00,105.2,105.47,105.19,105.42,69090.0,86.9521,87.1753,86.9439,87.134,69090.0
2018-09-17 12:00:00,105.43,105.53,105.37,105.43,34017.0,87.1422,87.2249,87.0926,87.1422,34017.0
2018-09-17 12:10:00,105.46,105.48,105.34,105.46,47272.0,87.167,87.1836,87.0678,87.167,47272.0
2018-09-17 12:20:00,105.45,105.54,105.39,105.51,25743.0,87.1588,87.2331,87.1092,87.2083,25743.0
2018-09-17 12:30:00,105.52,105.52,105.27,105.38,34123.0,87.2166,87.2166,87.01,87.1009,34123.0
2018-09-17 12:40:00,105.39,105.55,105.29,105.55,57626.0,87.1092,87.2414,87.0265,87.2414,57626.0
2018-09-17 12:50:00,105.55,105.63,105.39,105.6,36292.0,87.2414,87.3075,87.1092,87.2827,36292.0
2018-09-17 13:00:00,105.63,105.67,105.45,105.54,38199.0,87.3075,87.3406,87.1588,87.2331,38199.0
2018-09-17 13:10:00,105.53,105.59,105.46,105.47,28833.0,87.2249,87.2745,87.167,87.1753,28833.0
2018-09-17 13:20:00,105.48,105.51,105.39,105.43,33421.0,87.1836,87.2083,87.1092,87.1422,33421.0
2018-09-17 13:30:00,105.42,105.42,105.22,105.28,33990.0,87.134,87.134,86.9687,87.0182,33990.0
2018-09-17 13:40:00,105.3,105.37,105.24,105.29,33904.0,87.0348,87.0926,86.9852,87.0265,33904.0
2018-09-17 13:50:00,105.29,105.54,105.26,105.41,39662.0,87.0265,87.2331,87.0017,87.1257,39662.0
2018-09-17 14:00:00,105.37,105.47,105.36,105.44,31364.0,87.0926,87.1753,87.0844,87.1505,31364.0
2018-09-17 14:10:00,105.43,105.46,105.36,105.4,40539.0,87.1422,87.167,87.0844,87.1174,40539.0
2018-09-17 14:20:00,105.39,105.57,105.39,105.53,37902.0,87.1092,87.2579,87.1092,87.2249,37902.0
2018-09-17 14:30:00,105.53,105.54,105.3,105.33,44202.0,87.2249,87.2331,87.0348,87.0596,44202.0
2018-09-17 14:40:00,105.33,105.37,105.18,105.22,44479.0,87.0596,87.0926,86.9356,86.9687,44479.0
2018-09-17 14:50:00,105.21,105.22,105.0,105.08,69782.0,86.9604,86.9687,86.7868,86.8529,69782.0
2018-09-17 15:00:00,105.06,105.13,104.81,104.86,70783.0,86.8364,86.8943,86.6298,86.6711,70783.0
2018-09-17 15:10:00,104.86,104.95,104.74,104.75,90154.0,86.6711,86.7455,86.5719,86.5802,90154.0
2018-09-17 15:20:00,104.74,104.82,104.63,104.75,90407.0,86.5719,86.638,86.481,86.5802,90407.0
2018-09-17 15:30:00,104.76,104.77,104.27,104.38,184177.0,86.5884,86.5967,86.1834,86.2744,184177.0
2018-09-17 15:40:00,104.38,104.4,104.09,104.16,270473.0,86.2744,86.2909,86.0347,86.0925,270473.0
2018-09-17 15:50:00,104.15,104.15,103.35,103.69,849403.0,86.0843,86.0843,85.423,85.704,849403.0
2018-09-18 09:30:00,104.03,104.72,103.96,104.21,135664.0,85.9851,86.5554,85.9272,86.1338,135664.0
2018-09-18 09:40:00,104.27,104.63,104.14,104.6,104025.0,86.1834,86.481,86.076,86.4562,104025.0
2018-09-18 09:50:00,104.59,104.77,104.42,104.64,98501.0,86.4479,86.5967,86.3074,86.4893,98501.0
2018-09-18 10:00:00,104.65,104.68,104.39,104.54,106638.0,86.4975,86.5223,86.2826,86.4066,106638.0
2018-09-18 10:10:00,104.52,104.93,104.38,104.82,102996.0,86.3901,86.729,86.2744,86.638,102996.0
2018-09-18 10:20:00,104.79,104.99,104.74,104.85,121342.0,86.6132,86.7785,86.5719,86.6628,121342.0
2018-09-18 10:30:00,104.86,104.96,104.7,104.81,80431.0,86.6711,86.7538,86.5389,86.6298,80431.0
2018-09-18 10:40:00,104.79,105.17,104.72,105.16,87010.0,86.6132,86.9273,86.5554,86.9191,87010.0
2018-09-18 10:50:00,105.16,105.42,104.95,105.37,119368.0,86.9191,87.134,86.7455,87.0926,119368.0
2018-09-18 11:00:00,105.38,105.47,105.1,105.26,76104.0,87.1009,87.1753,86.8695,87.0017,76104.0
2018-09-18 11:10:00,105.22,105.25,105.1,105.18,58178.0,86.9687,86.9934,86.8695,86.9356,58178.0
2018-09-18 11:20:00,105.17,105.48,105.16,105.46,89300.0,86.9273,87.1836,86.9191,87.167,89300.0
2018-09-18 11:30:00,105.47,105.52,105.36,105.52,57124.0,87.1753,87.2166,87.0844,87.2166,57124.0
2018-09-18 11:40:00,105.52,105.61,105.42,105.47,78115.0,87.2166,87.291,87.134,87.1753,78115.0
2018-09-18 11:50:00,105.47,105.51,105.28,105.47,922147.0,87.1753,87.2083,87.0182,87.1753,922147.0
2018-09-18 12:00:00,105.48,105.84,105.44,105.8,89763.0,87.1836,87.4811,87.1505,87.448,89763.0
2018-09-18 12:10:00,105.8,105.89,105.48,105.55,79708.0,87.448,87.5224,87.1836,87.2414,79708.0
2018-09-18 12:20:00,105.54,105.56,105.21,105.22,80337.0,87.2331,87.2497,86.9604,86.9687,80337.0
2018-09-18 12:30:00,105.23,105.5,105.22,105.43,76137.0,86.9769,87.2001,86.9687,87.1422,76137.0
2018-09-18 12:40:00,105.43,105.43,105.3,105.39,50722.0,87.1422,87.1422,87.0348,87.1092,50722.0
2018-09-18 12:50:00,105.4,105.45,105.36,105.43,44562.0,87.1174,87.1588,87.0844,87.1422,44562.0
2018-09-18 13:00:00,105.43,105.69,105.42,105.67,51590.0,87.1422,87.3571,87.134,87.3406,51590.0
2018-09-18 13:10:00,105.65,105.69,105.58,105.6,58763.0,87.3241,87.3571,87.2662,87.2827,58763.0
2018-09-18 13:20:00,105.61,105.65,105.45,105.48,55571.0,87.291,87.3241,87.1588,87.1836,55571.0
2018-09-18 13:30:00,105.48,105.56,105.46,105.54,51309.0,87.1836,87.2497,87.167,87.2331,51309.0
2018-09-18 13:40:00,105.54,105.54,105.4,105.5,45969.0,87.2331,87.2331,87.1174,87.2001,45969.0
2018-09-18 13:50:00,105.49,105.54,105.44,105.47,38719.0,87.1918,87.2331,87.1505,87.1753,38719.0
2018-09-18 14:00:00,105.48,105.5,105.43,105.48,50230.0,87.1836,87.2001,87.1422,87.1836,50230.0
2018-09-18 14:10:00,105.47,105.53,105.43,105.45,45542.0,87.1753,87.2249,87.1422,87.1588,45542.0
2018-09-18 14:20:00,105.45,105.64,105.42,105.61,58102.0,87.1588,87.3158,87.134,87.291,58102.0
2018-09-18 14:30:00,105.61,105.74,105.57,105.63,57499.0,87.291,87.3985,87.2579,87.3075,57499.0
2018-09-18 14:40:00,105.63,105.65,105.56,105.57,60948.0,87.3075,87.3241,87.2497,87.2579,60948.0
2018-09-18 14:50:00,105.56,105.64,105.54,105.57,79026.0,87.2497,87.3158,87.2331,87.2579,79026.0
2018-09-18 15:00:00,105.57,105.6,105.53,105.58,71251.0,87.2579,87.2827,87.2249,87.2662,71251.0
2018-09-18 15:10:00,105.59,105.6,105.51,105.54,64473.0,87.2745,87.2827,87.2083,87.2331,64473.0
2018-09-18 15:20:00,105.54,105.65,105.51,105.51,55762.0,87.2331,87.3241,87.2083,87.2083,55762.0
2018-09-18 15:30:00,105.51,105.52,105.25,105.27,127710.0,87.2083,87.2166,86.9934,87.01,127710.0
2018-09-18 15:40:00,105.28,105.35,105.16,105.19,102630.0,87.0182,87.0761,86.9191,86.9439,102630.0
2018-09-18 15:50:00,105.18,105.19,104.89,104.9,387790.0,86.9356,86.9439,86.6959,86.7042,387790.0
2018-09-19 09:30:00,105.12,105.75,105.1,105.61,119245.0,86.886,87.4067,86.8695,87.291,119245.0
2018-09-19 09:40:00,105.62,105.67,105.37,105.56,80753.0,87.2993,87.3406,87.0926,87.2497,80753.0
2018-09-19 09:50:00,105.54,105.94,105.5,105.94,68225.0,87.2331,87.5638,87.2001,87.5638,68225.0
2018-09-19 10:00:00,105.98,106.29,105.93,106.21,129952.0,87.5968,87.8531,87.5555,87.7869,129952.0
2018-09-19 10:10:00,106.22,106.34,106.11,106.24,138670.0,87.7952,87.8944,87.7043,87.8117,138670.0
2018-09-19 10:20:00,106.23,106.46,106.03,106.21,103587.0,87.8035,87.9936,87.6382,87.7869,103587.0
2018-09-19 10:30:00,106.2,106.43,106.13,106.41,82593.0,87.7787,87.9688,87.7208,87.9522,82593.0
2018-09-19 10:40:00,106.41,106.74,106.36,106.72,124386.0,87.9522,88.225,87.9109,88.2085,124386.0
2018-09-19 10:50:00,106.71,106.71,106.38,106.46,161372.0,88.2002,88.2002,87.9274,87.9936,161372.0
2018-09-19 11:00:00,106.48,107.06,106.43,107.02,142571.0,88.0101,88.4895,87.9688,88.4564,142571.0
2018-09-19 11:10:00,107.03,107.07,106.68,106.68,86548.0,88.4647,88.4978,88.1754,88.1754,86548.0
2018-09-19 11:20:00,106.69,106.85,106.68,106.79,109761.0,88.1837,88.3159,88.1754,88.2663,109761.0
2018-09-19 11:30:00,106.78,107.03,106.73,106.98,165678.0,88.2581,88.4647,88.2167,88.4234,165678.0
2018-09-19 11:40:00,106.98,106.99,106.74,106.76,340643.0,88.4234,88.4316,88.225,88.2415,340643.0
2018-09-19 11:50:00,106.75,106.96,106.72,106.94,166367.0,88.2333,88.4068,88.2085,88.3903,166367.0
2018-09-19 12:00:00,106.95,106.95,106.77,106.77,110351.0,88.3986,88.3986,88.2498,88.2498,110351.0
2018-09-19 12:10:00,106.78,106.85,106.63,106.75,155985.0,88.2581,88.3159,88.1341,88.2333,155985.0
2018-09-19 12:20:00,106.75,106.92,106.72,106.9,82999.0,88.2333,88.3738,88.2085,88.3572,82999.0
2018-09-19 12:30:00,106.91,106.92,106.71,106.75,76552.0,88.3655,88.3738,88.2002,88.2333,76552.0
2018-09-19 12:40:00,106.74,106.88,106.7,106.86,108237.0,88.225,88.3407,88.1919,88.3242,108237.0
2018-09-19 12:50:00,106.85,106.93,106.82,106.92,46996.0,88.3159,88.382,88.2911,88.3738,46996.0
2018-09-19 13:00:00,106.92,107.02,106.82,106.91,130743.0,88.3738,88.4564,88.2911,88.3655,130743.0
2018-09-19 13:10:00,106.9,107.08,106.9,107.01,69504.0,88.3572,88.506,88.3572,88.4482,69504.0
2018-09-19 13:20:00,107.0,107.05,106.91,106.95,85209.0,88.4399,88.4812,88.3655,88.3986,85209.0
2018-09-19 13:30:00,106.93,107.07,106.93,107.04,91635.0,88.382,88.4978,88.382,88.473,91635.0
2018-09-19 13:40:00,107.04,107.07,106.89,106.97,82675.0,88.473,88.4978,88.349,88.4151,82675.0
2018-09-19 13:50:00,106.97,107.02,106.85,106.86,85734.0,88.4151,88.4564,88.3159,88.3242,85734.0
2018-09-19 14:00:00,106.86,106.93,106.78,106.87,108611.0,88.3242,88.382,88.2581,88.3324,108611.0
2018-09-19 14:10:00,106.87,107.06,106.85,107.02,79877.0,88.3324,88.4895,88.3159,88.4564,79877.0
2018-09-19 14:20:00,107.02,107.05,107.0,107.03,61746.0,88.4564,88.4812,88.4399,88.4647,61746.0
2018-09-19 14:30:00,107.03,107.04,106.9,106.96,68162.0,88.4647,88.473,88.3572,88.4068,68162.0
2018-09-19 14:40:00,106.95,107.03,106.88,107.03,74945.0,88.3986,88.4647,88.3407,88.4647,74945.0
2018-09-19 14:50:00,107.03,107.12,107.01,107.11,81774.0,88.4647,88.5391,88.4482,88.5308,81774.0
2018-09-19 15:00:00,107.12,107.19,107.1,107.15,92864.0,88.5391,88.5969,88.5225,88.5639,92864.0
2018-09-19 15:10:00,107.15,107.29,107.14,107.25,100543.0,88.5639,88.6796,88.5556,88.6465,100543.0
2018-09-19 15:20:00,107.26,107.43,107.24,107.36,103001.0,88.6548,88.7953,88.6383,88.7374,103001.0
2018-09-19 15:30:00,107.36,107.51,107.33,107.42,124759.0,88.7374,88.8614,88.7127,88.787,124759.0
2018-09-19 15:40:00,107.41,107.46,107.3,107.38,207635.0,88.7788,88.8201,88.6879,88.754,207635.0
2018-09-19 15:50:00,107.38,107.51,107.35,107.36,522703.0,88.754,88.8614,88.7292,88.7374,522703.0
2018-09-20 09:30:00,107.88,108.37,107.8,108.26,113784.0,89.1673,89.5723,89.1011,89.4813,113784.0
2018-09-20 09:40:00,108.26,108.53,108.19,108.21,49846.0,89.4813,89.7045,89.4235,89.44,49846.0
2018-09-20 09:50:00,108.23,108.34,107.99,108.31,52308.0,89.4565,89.5475,89.2582,89.5227,52308.0
2018-09-20 10:00:00,108.33,108.89,108.33,108.82,67466.0,89.5392,90.0021,89.5392,89.9442,67466.0
2018-09-20 10:10:00,108.83,108.94,108.77,108.88,51012.0,89.9525,90.0434,89.9029,89.9938,51012.0
2018-09-20 10:20:00,108.89,108.99,108.55,108.57,52467.0,90.0021,90.0847,89.721,89.7376,52467.0
2018-09-20 10:30:00,108.58,108.66,108.34,108.37,82025.0,89.7458,89.812,89.5475,89.5723,82025.0
2018-09-20 10:40:00,108.37,108.55,108.37,108.43,52437.0,89.5723,89.721,89.5723,89.6218,52437.0
2018-09-20 10:50:00,108.44,108.49,108.13,108.2,74256.0,89.6301,89.6714,89.3739,89.4317,74256.0
2018-09-20 11:00:00,108.18,108.52,108.18,108.39,44845.0,89.4152,89.6962,89.4152,89.5888,44845.0
2018-09-20 11:10:00,108.38,108.45,108.3,108.41,39174.0,89.5805,89.6384,89.5144,89.6053,39174.0
2018-09-20 11:20:00,108.42,108.57,108.36,108.5,86405.0,89.6136,89.7376,89.564,89.6797,86405.0
2018-09-20 11:30:00,108.5,108.62,108.43,108.5,177999.0,89.6797,89.7789,89.6218,89.6797,177999.0
2018-09-20 11:40:00,108.5,108.65,108.25,108.27,173459.0,89.6797,89.8037,89.4731,89.4896,173459.0
2018-09-20 11:50:00,108.28,108.33,107.88,107.99,83380.0,89.4979,89.5392,89.1673,89.2582,83380.0
2018-09-20 12:00:00,107.98,108.05,107.88,108.04,40680.0,89.2499,89.3078,89.1673,89.2995,40680.0
2018-09-20 12:10:00,108.05,108.25,108.03,108.25,19066.0,89.3078,89.4731,89.2912,89.4731,19066.0
2018-09-20 12:20:00,108.26,108.26,108.16,108.22,16879.0,89.4813,89.4813,89.3987,89.4483,16879.0
2018-09-20 12:30:00,108.23,108.38,108.16,108.31,59351.0,89.4565,89.5805,89.3987,89.5227,59351.0
2018-09-20 12:40:00,108.3,108.5,108.27,108.47,21137.0,89.5144,89.6797,89.4896,89.6549,21137.0
2018-09-20 12:50:00,108.47,108.93,108.42,108.66,1604632.0,89.6549,90.0351,89.6136,89.812,1604632.0
2018-09-20 13:00:00,108.66,108.74,108.66,108.69,27372.0,89.812,89.8781,89.812,89.8367,27372.0
2018-09-20 13:10:00,108.7,108.75,108.62,108.62,40801.0,89.845,89.8863,89.7789,89.7789,40801.0
2018-09-20 13:20:00,108.64,108.69,108.62,108.69,41339.0,89.7954,89.8367,89.7789,89.8367,41339.0
2018-09-20 13:30:00,108.68,108.8,108.68,108.75,30454.0,89.8285,89.9277,89.8285,89.8863,30454.0
2018-09-20 13:40:00,108.75,108.81,108.69,108.78,25394.0,89.8863,89.9359,89.8367,89.9111,25394.0
2018-09-20 13:50:00,108.78,108.81,108.74,108.76,21248.0,89.9111,89.9359,89.8781,89.8946,21248.0
2018-09-20 14:00:00,108.73,108.77,108.62,108.63,37987.0,89.8698,89.9029,89.7789,89.7872,37987.0
2018-09-20 14:10:00,108.62,108.69,108.29,108.29,41229.0,89.7789,89.8367,89.5061,89.5061,41229.0
2018-09-20 14:20:00,108.3,108.31,108.15,108.2,84047.0,89.5144,89.5227,89.3904,89.4317,84047.0
2018-09-20 14:30:00,108.2,108.29,108.17,108.25,55979.0,89.4317,89.5061,89.4069,89.4731,55979.0
2018-09-20 14:40:00,108.25,108.36,108.17,108.33,41221.0,89.4731,89.564,89.4069,89.5392,41221.0
2018-09-20 14:50:00,108.33,108.4,108.3,108.38,34989.0,89.5392,89.5971,89.5144,89.5805,34989.0
2018-09-20 15:00:00,108.39,108.54,108.39,108.51,35089.0,89.5888,89.7128,89.5888,89.688,35089.0
2018-09-20 15:10:00,108.51,108.62,108.49,108.5,30046.0,89.688,89.7789,89.6714,89.6797,30046.0
2018-09-20 15:20:00,108.49,108.51,108.41,108.5,34979.0,89.6714,89.688,89.6053,89.6797,34979.0
2018-09-20 15:30:00,108.5,108.53,108.44,108.49,52365.0,89.6797,89.7045,89.6301,89.6714,52365.0
2018-09-20 15:40:00,108.49,108.5,108.4,108.41,98029.0,89.6714,89.6797,89.5971,89.6053,98029.0
2018-09-20 15:50:00,108.41,108.52,108.38,108.49,261471.0,89.6053,89.6962,89.5805,89.6714,261471.0
2018-09-21 09:30:00,110.5,110.8,109.55,109.85,1695463.0,91.3328,91.5808,90.5476,90.7955,1695463.0
2018-09-21 09:40:00,109.83,110.44,109.77,110.12,196245.0,90.779,91.2832,90.7294,91.0187,196245.0
2018-09-21 09:50:00,110.12,110.31,109.99,110.05,83806.0,91.0187,91.1757,90.9113,90.9608,83806.0
2018-09-21 10:00:00,110.04,110.51,109.99,110.46,112771.0,90.9526,91.3411,90.9113,91.2997,112771.0
2018-09-21 10:10:00,110.49,110.57,110.28,110.55,160113.0,91.3245,91.3906,91.1509,91.3741,160113.0
2018-09-21 10:20:00,110.56,110.72,109.8,109.94,135624.0,91.3824,91.5146,90.7542,90.8699,135624.0
2018-09-21 10:30:00,109.95,110.05,109.85,110.03,70381.0,90.8782,90.9608,90.7955,90.9443,70381.0
2018-09-21 10:40:00,110.04,110.18,109.96,110.14,124613.0,90.9526,91.0683,90.8865,91.0352,124613.0
2018-09-21 10:50:00,110.13,110.27,110.08,110.12,78825.0,91.027,91.1427,90.9856,91.0187,78825.0
2018-09-21 11:00:00,110.12,110.34,109.99,110.3,116881.0,91.0187,91.2005,90.9113,91.1675,116881.0
2018-09-21 11:10:00,110.31,110.53,110.3,110.45,118360.0,91.1757,91.3576,91.1675,91.2915,118360.0
2018-09-21 11:20:00,110.45,110.81,110.43,110.8,102835.0,91.2915,91.589,91.2749,91.5808,102835.0
2018-09-21 11:30:00,110.8,110.9,110.6,110.68,107083.0,91.5808,91.6634,91.4154,91.4816,107083.0
2018-09-21 11:40:00,110.67,110.72,110.51,110.69,113610.0,91.4733,91.5146,91.3411,91.4898,113610.0
2018-09-21 11:50:00,110.7,110.7,110.42,110.42,102551.0,91.4981,91.4981,91.2667,91.2667,102551.0
2018-09-21 12:00:00,110.43,110.46,110.26,110.31,74640.0,91.2749,91.2997,91.1344,91.1757,74640.0
2018-09-21 12:10:00,110.31,110.46,110.27,110.36,85783.0,91.1757,91.2997,91.1427,91.2171,85783.0
2018-09-21 12:20:00,110.36,110.42,110.24,110.25,68255.0,91.2171,91.2667,91.1179,91.1262,68255.0
2018-09-21 12:30:00,110.27,110.28,110.13,110.22,56443.0,91.1427,91.1509,91.027,91.1014,56443.0
2018-09-21 12:40:00,110.22,110.22,110.07,110.13,58874.0,91.1014,91.1014,90.9774,91.027,58874.0
2018-09-21 12:50:00,110.12,110.15,110.02,110.05,60467.0,91.0187,91.0435,90.936,90.9608,60467.0
2018-09-21 13:00:00,110.05,110.11,109.95,110.02,84528.0,90.9608,91.0104,90.8782,90.936,84528.0
2018-09-21 13:10:00,110.03,110.06,109.75,109.76,48701.0,90.9443,90.9691,90.7129,90.7211,48701.0
2018-09-21 13:20:00,109.76,109.76,109.6,109.63,78276.0,90.7211,90.7211,90.5889,90.6137,78276.0
2018-09-21 13:30:00,109.61,109.73,109.54,109.73,41520.0,90.5972,90.6964,90.5393,90.6964,41520.0
2018-09-21 13:40:00,109.72,109.81,109.7,109.75,42034.0,90.6881,90.7625,90.6716,90.7129,42034.0
2018-09-21 13:50:00,109.75,109.95,109.72,109.95,49021.0,90.7129,90.8782,90.6881,90.8782,49021.0
2018-09-21 14:00:00,109.95,109.97,109.88,109.94,60262.0,90.8782,90.8947,90.8203,90.8699,60262.0
2018-09-21 14:10:00,109.95,109.96,109.81,109.88,64668.0,90.8782,90.8865,90.7625,90.8203,64668.0
2018-09-21 14:20:00,109.89,109.99,109.88,109.98,64258.0,90.8286,90.9113,90.8203,90.903,64258.0
2018-09-21 14:30:00,109.99,110.17,109.98,110.14,67680.0,90.9113,91.06,90.903,91.0352,67680.0
2018-09-21 14:40:00,110.14,110.17,110.04,110.07,67872.0,91.0352,91.06,90.9526,90.9774,67872.0
2018-09-21 14:50:00,110.06,110.09,109.84,109.9,58147.0,90.9691,90.9939,90.7873,90.8369,58147.0
2018-09-21 15:00:00,109.88,110.02,109.88,110.02,57067.0,90.8203,90.936,90.8203,90.936,57067.0
2018-09-21 15:10:00,110.02,110.02,109.88,109.93,58232.0,90.936,90.936,90.8203,90.8617,58232.0
2018-09-21 15:20:00,109.92,110.05,109.92,109.94,84546.0,90.8534,90.9608,90.8534,90.8699,84546.0
2018-09-21 15:30:00,109.94,110.01,109.9,110.01,117221.0,90.8699,90.9278,90.8369,90.9278,117221.0
2018-09-21 15:40:00,110.02,110.05,109.8,109.8,204072.0,90.936,90.9608,90.7542,90.7542,204072.0
2018-09-21 15:50:00,109.8,110.09,109.8,110.06,806377.0,90.7542,90.9939,90.7542,90.9691,806377.0
2018-09-24 09:30:00,109.01,109.27,108.36,109.04,153975.0,90.1012,90.3161,89.564,90.126,153975.0
2018-09-24 09:40:00,109.02,109.62,108.96,109.4,68749.0,90.1095,90.6054,90.0599,90.4236,68749.0
2018-09-24 09:50:00,109.39,109.79,109.29,109.75,33301.0,90.4153,90.7459,90.3327,90.7129,33301.0
2018-09-24 10:00:00,109.78,110.04,109.68,109.94,66056.0,90.7377,90.9526,90.655,90.8699,66056.0
2018-09-24 10:10:00,109.94,110.32,109.82,109.82,74354.0,90.8699,91.184,90.7707,90.7707,74354.0
2018-09-24 10:20:00,109.8,109.97,109.67,109.74,35891.0,90.7542,90.8947,90.6468,90.7046,35891.0
2018-09-24 10:30:00,109.77,110.02,109.61,109.65,36722.0,90.7294,90.936,90.5972,90.6302,36722.0
2018-09-24 10:40:00,109.63,109.77,109.44,109.44,37923.0,90.6137,90.7294,90.4567,90.4567,37923.0
2018-09-24 10:50:00,109.43,109.68,109.38,109.67,61276.0,90.4484,90.655,90.4071,90.6468,61276.0
2018-09-24 11:00:00,109.7,109.74,109.4,109.4,39101.0,90.6716,90.7046,90.4236,90.4236,39101.0
2018-09-24 11:10:00,109.39,109.7,109.27,109.66,39288.0,90.4153,90.6716,90.3161,90.6385,39288.0
2018-09-24 11:20:00,109.69,110.08,109.68,109.81,37960.0,90.6633,90.9856,90.655,90.7625,37960.0
2018-09-24 11:30:00,109.82,109.92,109.71,109.8,74882.0,90.7707,90.8534,90.6798,90.7542,74882.0
2018-09-24 11:40:00,109.8,109.89,109.74,109.76,38109.0,90.7542,90.8286,90.7046,90.7211,38109.0
2018-09-24 11:50:00,109.74,109.93,109.74,109.81,34436.0,90.7046,90.8617,90.7046,90.7625,34436.0
2018-09-24 12:00:00,109.77,109.84,109.62,109.63,24023.0,90.7294,90.7873,90.6054,90.6137,24023.0
2018-09-24 12:10:00,109.63,109.66,109.56,109.59,19677.0,90.6137,90.6385,90.5558,90.5806,19677.0
2018-09-24 12:20:00,109.59,109.64,109.54,109.62,26730.0,90.5806,90.622,90.5393,90.6054,26730.0
2018-09-24 12:30:00,109.62,109.67,109.57,109.66,27286.0,90.6054,90.6468,90.5641,90.6385,27286.0
2018-09-24 12:40:00,109.66,109.84,109.6,109.81,32330.0,90.6385,90.7873,90.5889,90.7625,32330.0
2018-09-24 12:50:00,109.83,109.84,109.53,109.59,31415.0,90.779,90.7873,90.531,90.5806,31415.0
2018-09-24 13:00:00,109.58,109.63,109.48,109.55,20099.0,90.5724,90.6137,90.4897,90.5476,20099.0
2018-09-24 13:10:00,109.53,109.55,109.49,109.54,15833.0,90.531,90.5476,90.498,90.5393,15833.0
2018-09-24 13:20:00,109.56,109.64,109.55,109.56,21218.0,90.5558,90.622,90.5476,90.5558,21218.0
2018-09-24 13:30:00,109.58,109.8,109.57,109.8,18135.0,90.5724,90.7542,90.5641,90.7542,18135.0
2018-09-24 13:40:00,109.79,110.0,109.79,110.0,21682.0,90.7459,90.9195,90.7459,90.9195,21682.0
2018-09-24 13:50:00,110.01,110.06,109.91,109.92,21890.0,90.9278,90.9691,90.8451,90.8534,21890.0
2018-09-24 14:00:00,109.92,109.99,109.91,109.96,30909.0,90.8534,90.9113,90.8451,90.8865,30909.0
2018-09-24 14:10:00,109.98,110.0,109.89,109.9,29216.0,90.903,90.9195,90.8286,90.8369,29216.0
2018-09-24 14:20:00,109.9,109.91,109.76,109.78,32854.0,90.8369,90.8451,90.7211,90.7377,32854.0
2018-09-24 14:30:00,109.77,109.81,109.71,109.78,36289.0,90.7294,90.7625,90.6798,90.7377,36289.0
2018-09-24 14:40:00,109.77,109.82,109.74,109.77,33428.0,90.7294,90.7707,90.7046,90.7294,33428.0
2018-09-24 14:50:00,109.79,109.87,109.75,109.78,27604.0,90.7459,90.8121,90.7129,90.7377,27604.0
2018-09-24 15:00:00,109.78,109.93,109.74,109.77,59047.0,90.7377,90.8617,90.7046,90.7294,59047.0
2018-09-24 15:10:00,109.78,109.83,109.67,109.72,48884.0,90.7377,90.779,90.6468,90.6881,48884.0
2018-09-24 15:20:00,109.71,109.79,109.64,109.77,41118.0,90.6798,90.7459,90.622,90.7294,41118.0
2018-09-24 15:30:00,109.77,109.78,109.63,109.7,55430.0,90.7294,90.7377,90.6137,90.6716,55430.0
2018-09-24 15:40:00,109.69,109.82,109.67,109.78,58539.0,90.6633,90.7707,90.6468,90.7377,58539.0
2018-09-24 15:50:00,109.79,109.88,109.68,109.81,311869.0,90.7459,90.8203,90.655,90.7625,311869.0
2018-09-25 09:30:00,109.25,109.56,107.9,108.22,293078.0,90.2996,90.5558,89.1838,89.4483,293078.0
2018-09-25 09:40:00,108.23,108.34,107.95,108.12,109806.0,89.4565,89.5475,89.2251,89.3656,109806.0
2018-09-25 09:50:00,108.12,108.28,107.42,107.43,140830.0,89.3656,89.4979,88.787,88.7953,140830.0
2018-09-25 10:00:00,107.4,107.5,106.85,107.25,236973.0,88.7705,88.8532,88.3159,88.6465,236973.0
2018-09-25 10:10:00,107.23,107.3,106.85,107.04,129987.0,88.63,88.6879,88.3159,88.473,129987.0
2018-09-25 10:20:00,107.06,107.15,106.81,107.14,208094.0,88.4895,88.5639,88.2829,88.5556,208094.0
2018-09-25 10:30:00,107.12,107.68,107.11,107.57,134996.0,88.5391,89.0019,88.5308,88.911,134996.0
2018-09-25 10:40:00,107.58,107.7,107.26,107.26,71305.0,88.9193,89.0185,88.6548,88.6548,71305.0
2018-09-25 10:50:00,107.31,107.34,107.11,107.13,166224.0,88.6961,88.7209,88.5308,88.5473,166224.0
2018-09-25 11:00:00,107.13,107.34,107.04,107.34,52267.0,88.5473,88.7209,88.473,88.7209,52267.0
2018-09-25 11:10:00,107.35,107.72,107.35,107.56,85144.0,88.7292,89.035,88.7292,88.9028,85144.0
2018-09-25 11:20:00,107.58,107.93,107.43,107.93,43547.0,88.9193,89.2086,88.7953,89.2086,43547.0
2018-09-25 11:30:00,107.94,108.16,107.92,108.14,77280.0,89.2168,89.3987,89.2003,89.3822,77280.0
2018-09-25 11:40:00,108.13,108.37,108.09,108.3,71655.0,89.3739,89.5723,89.3408,89.5144,71655.0
2018-09-25 11:50:00,108.29,108.48,108.22,108.41,178501.0,89.5061,89.6632,89.4483,89.6053,178501.0
2018-09-25 12:00:00,108.4,108.48,108.35,108.44,71484.0,89.5971,89.6632,89.5557,89.6301,71484.0
2018-09-25 12:10:00,108.44,108.55,108.22,108.24,84966.0,89.6301,89.721,89.4483,89.4648,84966.0
2018-09-25 12:20:00,108.23,108.29,107.97,108.0,38676.0,89.4565,89.5061,89.2416,89.2664,38676.0
2018-09-25 12:30:00,108.0,108.03,107.89,107.97,96978.0,89.2664,89.2912,89.1755,89.2416,96978.0
2018-09-25 12:40:00,107.98,108.0,107.82,107.94,26965.0,89.2499,89.2664,89.1177,89.2168,26965.0
2018-09-25 12:50:00,107.93,108.09,107.84,107.86,79019.0,89.2086,89.3408,89.1342,89.1507,79019.0
2018-09-25 13:00:00,107.86,107.92,107.75,107.85,49127.0,89.1507,89.2003,89.0598,89.1425,49127.0
2018-09-25 13:10:00,107.86,107.95,107.64,107.79,57498.0,89.1507,89.2251,88.9689,89.0929,57498.0
2018-09-25 13:20:00,107.77,107.78,107.48,107.58,78865.0,89.0763,89.0846,88.8366,88.9193,78865.0
2018-09-25 13:30:00,107.58,107.64,107.53,107.57,43786.0,88.9193,88.9689,88.878,88.911,43786.0
2018-09-25 13:40:00,107.58,107.65,107.35,107.63,54806.0,88.9193,88.9771,88.7292,88.9606,54806.0
2018-09-25 13:50:00,107.63,107.67,107.55,107.58,41067.0,88.9606,88.9937,88.8945,88.9193,41067.0
2018-09-25 14:00:00,107.57,107.65,107.48,107.5,43283.0,88.911,88.9771,88.8366,88.8532,43283.0
2018-09-25 14:10:00,107.51,107.81,107.51,107.74,43380.0,88.8614,89.1094,88.8614,89.0515,43380.0
2018-09-25 14:20:00,107.74,107.88,107.71,107.88,92626.0,89.0515,89.1673,89.0267,89.1673,92626.0
2018-09-25 14:30:00,107.88,107.89,107.74,107.78,46479.0,89.1673,89.1755,89.0515,89.0846,46479.0
2018-09-25 14:40:00,107.77,107.84,107.68,107.7,38702.0,89.0763,89.1342,89.0019,89.0185,38702.0
2018-09-25 14:50:00,107.7,107.85,107.69,107.74,42831.0,89.0185,89.1425,89.0102,89.0515,42831.0
2018-09-25 15:00:00,107.76,107.76,107.57,107.63,57383.0,89.0681,89.0681,88.911,88.9606,57383.0
2018-09-25 15:10:00,107.63,107.68,107.5,107.53,84327.0,88.9606,89.0019,88.8532,88.878,84327.0
2018-09-25 15:20:00,107.52,107.69,107.49,107.62,56717.0,88.8697,89.0102,88.8449,88.9524,56717.0
2018-09-25 15:30:00,107.64,107.8,107.62,107.69,115724.0,88.9689,89.1011,88.9524,89.0102,115724.0
2018-09-25 15:40:00,107.7,107.77,107.56,107.74,149319.0,89.0185,89.0763,88.9028,89.0515,149319.0
2018-09-25 15:50:00,107.74,107.76,107.48,107.55,366405.0,89.0515,89.0681,88.8366,88.8945,366405.0
2018-09-26 09:30:00,107.48,108.18,107.0,107.38,87655.0,88.8366,89.4152,88.4399,88.754,87655.0
2018-09-26 09:40:00,107.39,107.63,107.24,107.47,64803.0,88.7622,88.9606,88.6383,88.8284,64803.0
2018-09-26 09:50:00,107.45,107.81,107.38,107.77,46529.0,88.8118,89.1094,88.754,89.0763,46529.0
2018-09-26 10:00:00,107.79,107.87,107.48,107.52,70665.0,89.0929,89.159,88.8366,88.8697,70665.0
2018-09-26 10:10:00,107.53,107.59,107.34,107.52,107410.0,88.878,88.9276,88.7209,88.8697,107410.0
2018-09-26 10:20:00,107.51,107.67,107.41,107.58,39166.0,88.8614,88.9937,88.7788,88.9193,39166.0
2018-09-26 10:30:00,107.59,107.77,107.5,107.75,57130.0,88.9276,89.0763,88.8532,89.0598,57130.0
2018-09-26 10:40:00,107.76,107.9,107.64,107.83,63505.0,89.0681,89.1838,88.9689,89.1259,63505.0
2018-09-26 10:50:00,107.84,107.91,107.65,107.7,94325.0,89.1342,89.192,88.9771,89.0185,94325.0
2018-09-26 11:00:00,107.71,107.82,107.65,107.68,32093.0,89.0267,89.1177,88.9771,89.0019,32093.0
2018-09-26 11:10:00,107.69,107.83,107.68,107.76,51121.0,89.0102,89.1259,89.0019,89.0681,51121.0
2018-09-26 11:20:00,107.77,107.89,107.74,107.85,62523.0,89.0763,89.1755,89.0515,89.1425,62523.0
2018-09-26 11:30:00,107.87,107.9,107.52,107.52,34050.0,89.159,89.1838,88.8697,88.8697,34050.0
2018-09-26 11:40:00,107.5,107.64,107.5,107.58,42412.0,88.8532,88.9689,88.8532,88.9193,42412.0
2018-09-26 11:50:00,107.58,107.64,107.54,107.61,24870.0,88.9193,88.9689,88.8862,88.9441,24870.0
2018-09-26 12:00:00,107.61,107.63,107.57,107.6,28384.0,88.9441,88.9606,88.911,88.9358,28384.0
2018-09-26 12:10:00,107.6,107.63,107.41,107.44,46643.0,88.9358,88.9606,88.7788,88.8036,46643.0
2018-09-26 12:20:00,107.44,107.57,107.44,107.56,29310.0,88.8036,88.911,88.8036,88.9028,29310.0
2018-09-26 12:30:00,107.57,107.64,107.54,107.6,36179.0,88.911,88.9689,88.8862,88.9358,36179.0
2018-09-26 12:40:00,107.57,107.71,107.57,107.67,44483.0,88.911,89.0267,88.911,88.9937,44483.0
2018-09-26 12:50:00,107.67,107.7,107.62,107.66,17811.0,88.9937,89.0185,88.9524,88.9854,17811.0
2018-09-26 13:00:00,107.66,107.73,107.64,107.7,26523.0,88.9854,89.0433,88.9689,89.0185,26523.0
2018-09-26 13:10:00,107.71,107.79,107.68,107.77,28469.0,89.0267,89.0929,89.0019,89.0763,28469.0
2018-09-26 13:20:00,107.75,107.76,107.55,107.57,32257.0,89.0598,89.0681,88.8945,88.911,32257.0
2018-09-26 13:30:00,107.57,107.61,107.46,107.5,22791.0,88.911,88.9441,88.8201,88.8532,22791.0
2018-09-26 13:40:00,107.51,107.53,107.47,107.51,23033.0,88.8614,88.878,88.8284,88.8614,23033.0
2018-09-26 13:50:00,107.52,107.55,107.45,107.48,29834.0,88.8697,88.8945,88.8118,88.8366,29834.0
2018-09-26 14:00:00,107.47,107.91,107.44,107.72,83617.0,88.8284,89.192,88.8036,89.035,83617.0
2018-09-26 14:10:00,107.71,108.22,107.63,108.18,149415.0,89.0267,89.4483,88.9606,89.4152,149415.0
2018-09-26 14:20:00,108.18,108.18,107.77,107.77,90407.0,89.4152,89.4152,89.0763,89.0763,90407.0
2018-09-26 14:30:00,107.72,107.91,107.65,107.73,82780.0,89.035,89.192,88.9771,89.0433,82780.0
2018-09-26 14:40:00,107.71,107.75,107.43,107.59,67211.0,89.0267,89.0598,88.7953,88.9276,67211.0
2018-09-26 14:50:00,107.58,107.65,107.45,107.45,49306.0,88.9193,88.9771,88.8118,88.8118,49306.0
2018-09-26 15:00:00,107.43,107.44,107.1,107.21,106788.0,88.7953,88.8036,88.5225,88.6135,106788.0
2018-09-26 15:10:00,107.22,107.24,106.97,107.06,131330.0,88.6217,88.6383,88.4151,88.4895,131330.0
2018-09-26 15:20:00,107.05,107.37,107.05,107.14,111844.0,88.4812,88.7457,88.4812,88.5556,111844.0
2018-09-26 15:30:00,107.14,107.17,106.87,106.99,209551.0,88.5556,88.5804,88.3324,88.4316,209551.0
2018-09-26 15:40:00,106.99,106.99,106.41,106.42,287498.0,88.4316,88.4316,87.9522,87.9605,287498.0
2018-09-26 15:50:00,106.4,106.51,105.98,106.21,756610.0,87.944,88.0349,87.5968,87.7869,756610.0
2018-09-27 09:30:00,106.44,106.64,106.12,106.35,66284.0,87.977,88.1423,87.7125,87.9026,66284.0
2018-09-27 09:40:00,106.33,106.54,106.2,106.4,87178.0,87.8861,88.0597,87.7787,87.944,87178.0
2018-09-27 09:50:00,106.44,106.59,106.35,106.48,53106.0,87.977,88.101,87.9026,88.0101,53106.0
2018-09-27 10:00:00,106.46,106.92,106.46,106.92,85076.0,87.9936,88.3738,87.9936,88.3738,85076.0
2018-09-27 10:10:00,106.92,107.13,106.84,107.09,100094.0,88.3738,88.5473,88.3076,88.5143,100094.0
2018-09-27 10:20:00,107.09,107.25,107.06,107.19,52283.0,88.5143,88.6465,88.4895,88.5969,52283.0
2018-09-27 10:30:00,107.19,107.23,107.02,107.17,47387.0,88.5969,88.63,88.4564,88.5804,47387.0
2018-09-27 10:40:00,107.16,107.3,107.12,107.21,39892.0,88.5721,88.6879,88.5391,88.6135,39892.0
2018-09-27 10:50:00,107.2,107.32,107.13,107.29,45750.0,88.6052,88.7044,88.5473,88.6796,45750.0
2018-09-27 11:00:00,107.31,107.46,107.25,107.32,89979.0,88.6961,88.8201,88.6465,88.7044,89979.0
2018-09-27 11:10:00,107.33,107.55,107.27,107.47,69137.0,88.7127,88.8945,88.6631,88.8284,69137.0
2018-09-27 11:20:00,107.47,107.6,107.41,107.49,90616.0,88.8284,88.9358,88.7788,88.8449,90616.0
2018-09-27 11:30:00,107.49,107.53,107.27,107.32,78529.0,88.8449,88.878,88.6631,88.7044,78529.0
2018-09-27 11:40:00,107.33,107.45,107.28,107.34,36170.0,88.7127,88.8118,88.6713,88.7209,36170.0
2018-09-27 11:50:00,107.34,107.46,107.33,107.42,31669.0,88.7209,88.8201,88.7127,88.787,31669.0
2018-09-27 12:00:00,107.4,107.45,107.31,107.42,27624.0,88.7705,88.8118,88.6961,88.787,27624.0
2018-09-27 12:10:00,107.41,107.51,107.31,107.5,42000.0,88.7788,88.8614,88.6961,88.8532,42000.0
2018-09-27 12:20:00,107.5,107.66,107.38,107.61,63159.0,88.8532,88.9854,88.754,88.9441,63159.0
2018-09-27 12:30:00,107.62,107.64,107.34,107.44,32384.0,88.9524,88.9689,88.7209,88.8036,32384.0
2018-09-27 12:40:00,107.46,107.49,107.42,107.47,25174.0,88.8201,88.8449,88.787,88.8284,25174.0
2018-09-27 12:50:00,107.46,107.63,107.46,107.61,59333.0,88.8201,88.9606,88.8201,88.9441,59333.0
2018-09-27 13:00:00,107.59,107.62,107.51,107.56,87725.0,88.9276,88.9524,88.8614,88.9028,87725.0
2018-09-27 13:10:00,107.57,107.68,107.51,107.58,76096.0,88.911,89.0019,88.8614,88.9193,76096.0
2018-09-27 13:20:00,107.57,107.61,107.49,107.6,106272.0,88.911,88.9441,88.8449,88.9358,106272.0
2018-09-27 13:30:00,107.6,107.61,107.46,107.47,51606.0,88.9358,88.9441,88.8201,88.8284,51606.0
2018-09-27 13:40:00,107.47,107.52,107.37,107.44,76857.0,88.8284,88.8697,88.7457,88.8036,76857.0
2018-09-27 13:50:00,107.45,107.54,107.4,107.45,57913.0,88.8118,88.8862,88.7705,88.8118,57913.0
2018-09-27 14:00:00,107.44,107.5,107.33,107.44,63731.0,88.8036,88.8532,88.7127,88.8036,63731.0
2018-09-27 14:10:00,107.44,107.53,107.42,107.47,42752.0,88.8036,88.878,88.787,88.8284,42752.0
2018-09-27 14:20:00,107.48,107.53,107.34,107.42,71881.0,88.8366,88.878,88.7209,88.787,71881.0
2018-09-27 14:30:00,107.44,107.53,107.34,107.39,78438.0,88.8036,88.878,88.7209,88.7622,78438.0
2018-09-27 14:40:00,107.38,107.39,107.19,107.2,66720.0,88.754,88.7622,88.5969,88.6052,66720.0
2018-09-27 14:50:00,107.19,107.31,107.15,107.23,44254.0,88.5969,88.6961,88.5639,88.63,44254.0
2018-09-27 15:00:00,107.23,107.37,107.23,107.29,49929.0,88.63,88.7457,88.63,88.6796,49929.0
2018-09-27 15:10:00,107.28,107.34,107.22,107.31,39479.0,88.6713,88.7209,88.6217,88.6961,39479.0
2018-09-27 15:20:00,107.31,107.41,107.25,107.29,57554.0,88.6961,88.7788,88.6465,88.6796,57554.0
2018-09-27 15:30:00,107.29,107.33,107.11,107.15,88831.0,88.6796,88.7127,88.5308,88.5639,88831.0
2018-09-27 15:40:00,107.14,107.26,107.1,107.18,106646.0,88.5556,88.6548,88.5225,88.5887,106646.0
2018-09-27 15:50:00,107.18,107.38,107.03,107.29,381544.0,88.5887,88.754,88.4647,88.6796,381544.0
2018-09-28 09:30:00,107.22,107.46,106.62,106.68,84713.0,88.6217,88.8201,88.1258,88.1754,84713.0
2018-09-28 09:40:00,106.62,106.7,106.22,106.47,43775.0,88.1258,88.1919,87.7952,88.0018,43775.0
2018-09-28 09:50:00,106.47,106.6,106.3,106.47,60185.0,88.0018,88.1093,87.8613,88.0018,60185.0
2018-09-28 10:00:00,106.48,106.49,106.19,106.24,52098.0,88.0101,88.0184,87.7704,87.8117,52098.0
2018-09-28 10:10:00,106.23,106.32,106.06,106.29,67401.0,87.8035,87.8778,87.6629,87.8531,67401.0
2018-09-28 10:20:00,106.3,106.38,106.11,106.38,42687.0,87.8613,87.9274,87.7043,87.9274,42687.0
2018-09-28 10:30:00,106.38,106.76,106.3,106.74,91186.0,87.9274,88.2415,87.8613,88.225,91186.0
2018-09-28 10:40:00,106.76,106.76,106.56,106.63,35469.0,88.2415,88.2415,88.0762,88.1341,35469.0
2018-09-28 10:50:00,106.65,106.67,106.51,106.53,76372.0,88.1506,88.1671,88.0349,88.0514,76372.0
2018-09-28 11:00:00,106.55,106.77,106.46,106.75,83870.0,88.068,88.2498,87.9936,88.2333,83870.0
2018-09-28 11:10:00,106.75,107.19,106.74,107.05,95975.0,88.2333,88.5969,88.225,88.4812,95975.0
2018-09-28 11:20:00,107.06,107.13,106.64,106.64,49016.0,88.4895,88.5473,88.1423,88.1423,49016.0
2018-09-28 11:30:00,106.65,106.76,106.41,106.48,59451.0,88.1506,88.2415,87.9522,88.0101,59451.0
2018-09-28 11:40:00,106.48,106.73,106.43,106.72,24617.0,88.0101,88.2167,87.9688,88.2085,24617.0
2018-09-28 11:50:00,106.7,106.86,106.68,106.75,31527.0,88.1919,88.3242,88.1754,88.2333,31527.0
2018-09-28 12:00:00,106.73,106.96,106.71,106.92,22694.0,88.2167,88.4068,88.2002,88.3738,22694.0
2018-09-28 12:10:00,106.92,107.13,106.9,107.1,48076.0,88.3738,88.5473,88.3572,88.5225,48076.0
2018-09-28 12:20:00,107.11,107.18,107.03,107.06,26005.0,88.5308,88.5887,88.4647,88.4895,26005.0
2018-09-28 12:30:00,107.06,107.17,107.02,107.14,38038.0,88.4895,88.5804,88.4564,88.5556,38038.0
2018-09-28 12:40:00,107.13,107.15,106.74,106.79,27885.0,88.5473,88.5639,88.225,88.2663,27885.0
2018-09-28 12:50:00,106.79,106.97,106.78,106.94,19692.0,88.2663,88.4151,88.2581,88.3903,19692.0
2018-09-28 13:00:00,106.94,106.95,106.76,106.8,13507.0,88.3903,88.3986,88.2415,88.2746,13507.0
2018-09-28 13:10:00,106.8,106.94,106.79,106.94,23351.0,88.2746,88.3903,88.2663,88.3903,23351.0
2018-09-28 13:20:00,106.94,107.17,106.94,107.11,19403.0,88.3903,88.5804,88.3903,88.5308,19403.0
2018-09-28 13:30:00,107.1,107.21,107.1,107.14,23374.0,88.5225,88.6135,88.5225,88.5556,23374.0
2018-09-28 13:40:00,107.16,107.18,107.06,107.09,40039.0,88.5721,88.5887,88.4895,88.5143,40039.0
2018-09-28 13:50:00,107.08,107.19,107.03,107.09,26087.0,88.506,88.5969,88.4647,88.5143,26087.0
2018-09-28 14:00:00,107.09,107.1,106.88,106.95,32954.0,88.5143,88.5225,88.3407,88.3986,32954.0
2018-09-28 14:10:00,106.94,107.08,106.9,107.04,38419.0,88.3903,88.506,88.3572,88.473,38419.0
2018-09-28 14:20:00,107.04,107.16,107.02,107.11,35017.0,88.473,88.5721,88.4564,88.5308,35017.0
2018-09-28 14:30:00,107.12,107.13,107.0,107.05,23373.0,88.5391,88.5473,88.4399,88.4812,23373.0
2018-09-28 14:40:00,107.05,107.07,106.86,106.89,32682.0,88.4812,88.4978,88.3242,88.349,32682.0
2018-09-28 14:50:00,106.89,106.95,106.86,106.91,38839.0,88.349,88.3986,88.3242,88.3655,38839.0
2018-09-28 15:00:00,106.91,106.97,106.85,106.95,36572.0,88.3655,88.4151,88.3159,88.3986,36572.0
2018-09-28 15:10:00,106.95,106.99,106.93,106.95,25331.0,88.3986,88.4316,88.382,88.3986,25331.0
2018-09-28 15:20:00,106.96,107.15,106.96,107.11,40666.0,88.4068,88.5639,88.4068,88.5308,40666.0
2018-09-28 15:30:00,107.11,107.14,106.97,107.11,86186.0,88.5308,88.5556,88.4151,88.5308,86186.0
2018-09-28 15:40:00,107.11,107.28,107.04,107.19,104427.0,88.5308,88.6713,88.473,88.5969,104427.0
2018-09-28 15:50:00,107.19,107.33,106.96,107.3,489516.0,88.5969,88.7127,88.4068,88.6879,489516.0
2018-10-01 09:30:00,107.67,108.12,107.43,108.09,97198.0,88.9937,89.3656,88.7953,89.3408,97198.0
2018-10-01 09:40:00,108.05,108.37,108.05,108.2,62242.0,89.3078,89.5723,89.3078,89.4317,62242.0
2018-10-01 09:50:00,108.19,108.44,108.15,108.41,49379.0,89.4235,89.6301,89.3904,89.6053,49379.0
2018-10-01 10:00:00,108.44,108.51,108.23,108.32,35304.0,89.6301,89.688,89.4565,89.5309,35304.0
2018-10-01 10:10:00,108.3,108.34,108.01,108.11,44019.0,89.5144,89.5475,89.2747,89.3574,44019.0
2018-10-01 10:20:00,108.1,108.29,108.09,108.23,52328.0,89.3491,89.5061,89.3408,89.4565,52328.0
2018-10-01 10:30:00,108.24,108.36,108.0,108.04,49031.0,89.4648,89.564,89.2664,89.2995,49031.0
2018-10-01 10:40:00,108.04,108.09,107.93,108.04,68995.0,89.2995,89.3408,89.2086,89.2995,68995.0
2018-10-01 10:50:00,108.04,108.44,108.03,108.33,64270.0,89.2995,89.6301,89.2912,89.5392,64270.0
2018-10-01 11:00:00,108.35,108.44,108.29,108.31,69568.0,89.5557,89.6301,89.5061,89.5227,69568.0
2018-10-01 11:10:00,108.31,108.55,108.31,108.46,54468.0,89.5227,89.721,89.5227,89.6466,54468.0
2018-10-01 11:20:00,108.45,108.62,108.3,108.4,92188.0,89.6384,89.7789,89.5144,89.5971,92188.0
2018-10-01 11:30:00,108.41,108.47,108.3,108.37,78367.0,89.6053,89.6549,89.5144,89.5723,78367.0
2018-10-01 11:40:00,108.38,108.46,108.34,108.46,63186.0,89.5805,89.6466,89.5475,89.6466,63186.0
2018-10-01 11:50:00,108.47,108.5,108.2,108.21,56473.0,89.6549,89.6797,89.4317,89.44,56473.0
2018-10-01 12:00:00,108.21,108.44,108.21,108.37,76467.0,89.44,89.6301,89.44,89.5723,76467.0
2018-10-01 12:10:00,108.38,108.44,108.28,108.38,57625.0,89.5805,89.6301,89.4979,89.5805,57625.0
2018-10-01 12:20:00,108.38,108.42,108.08,108.18,54575.0,89.5805,89.6136,89.3326,89.4152,54575.0
2018-10-01 12:30:00,108.2,108.36,108.11,108.35,42407.0,89.4317,89.564,89.3574,89.5557,42407.0
2018-10-01 12:40:00,108.34,108.34,108.11,108.15,31211.0,89.5475,89.5475,89.3574,89.3904,31211.0
2018-10-01 12:50:00,108.15,108.24,108.13,108.15,29711.0,89.3904,89.4648,89.3739,89.3904,29711.0
2018-10-01 13:00:00,108.16,108.25,108.1,108.14,25191.0,89.3987,89.4731,89.3491,89.3822,25191.0
2018-10-01 13:10:00,108.14,108.26,108.1,108.18,30962.0,89.3822,89.4813,89.3491,89.4152,30962.0
2018-10-01 13:20:00,108.2,108.27,108.19,108.25,45640.0,89.4317,89.4896,89.4235,89.4731,45640.0
2018-10-01 13:30:00,108.29,108.31,108.25,108.3,27582.0,89.5061,89.5227,89.4731,89.5144,27582.0
2018-10-01 13:40:00,108.31,108.32,108.25,108.27,33054.0,89.5227,89.5309,89.4731,89.4896,33054.0
2018-10-01 13:50:00,108.27,108.28,108.17,108.19,36494.0,89.4896,89.4979,89.4069,89.4235,36494.0
2018-10-01 14:00:00,108.19,108.19,107.98,108.08,32910.0,89.4235,89.4235,89.2499,89.3326,32910.0
2018-10-01 14:10:00,108.07,108.11,107.98,108.05,24456.0,89.3243,89.3574,89.2499,89.3078,24456.0
2018-10-01 14:20:00,108.06,108.18,108.01,108.18,23724.0,89.316,89.4152,89.2747,89.4152,23724.0
2018-10-01 14:30:00,108.17,108.18,107.95,107.97,46907.0,89.4069,89.4152,89.2251,89.2416,46907.0
2018-10-01 14:40:00,107.98,107.99,107.87,107.96,28046.0,89.2499,89.2582,89.159,89.2334,28046.0
2018-10-01 14:50:00,107.98,108.14,107.94,108.12,24344.0,89.2499,89.3822,89.2168,89.3656,24344.0
2018-10-01 15:00:00,108.12,108.19,108.07,108.18,31586.0,89.3656,89.4235,89.3243,89.4152,31586.0
2018-10-01 15:10:00,108.19,108.21,108.03,108.13,47202.0,89.4235,89.44,89.2912,89.3739,47202.0
2018-10-01 15:20:00,108.13,108.16,107.86,107.88,61556.0,89.3739,89.3987,89.1507,89.1673,61556.0
2018-10-01 15:30:00,107.9,107.9,107.61,107.64,65564.0,89.1838,89.1838,88.9441,88.9689,65564.0
2018-10-01 15:40:00,107.64,107.78,107.56,107.73,62005.0,88.9689,89.0846,88.9028,89.0433,62005.0
2018-10-01 15:50:00,107.71,107.86,107.7,107.73,201593.0,89.0267,89.1507,89.0185,89.0433,201593.0
2018-10-02 09:30:00,107.25,108.15,107.25,107.86,84394.0,88.6465,89.3904,88.6465,89.1507,84394.0
2018-10-02 09:40:00,107.86,108.63,107.84,108.63,68638.0,89.1507,89.7872,89.1342,89.7872,68638.0
2018-10-02 09:50:00,108.64,108.86,108.49,108.86,100787.0,89.7954,89.9773,89.6714,89.9773,100787.0
2018-10-02 10:00:00,108.82,109.08,108.76,108.94,138983.0,89.9442,90.1591,89.8946,90.0434,138983.0
2018-10-02 10:10:00,108.97,109.21,108.77,109.09,155176.0,90.0682,90.2666,89.9029,90.1674,155176.0
2018-10-02 10:20:00,109.09,109.16,108.79,108.96,132932.0,90.1674,90.2252,89.9194,90.0599,132932.0
2018-10-02 10:30:00,108.97,108.97,108.49,108.7,103691.0,90.0682,90.0682,89.6714,89.845,103691.0
2018-10-02 10:40:00,108.7,109.16,108.7,109.14,84629.0,89.845,90.2252,89.845,90.2087,84629.0
2018-10-02 10:50:00,109.15,109.34,109.1,109.32,112159.0,90.217,90.374,90.1756,90.3575,112159.0
2018-10-02 11:00:00,109.31,109.39,109.18,109.32,47162.0,90.3492,90.4153,90.2418,90.3575,47162.0
2018-10-02 11:10:00,109.32,109.44,109.14,109.16,80271.0,90.3575,90.4567,90.2087,90.2252,80271.0
2018-10-02 11:20:00,109.14,109.39,109.14,109.32,65063.0,90.2087,90.4153,90.2087,90.3575,65063.0
2018-10-02 11:30:00,109.34,109.48,109.27,109.46,96549.0,90.374,90.4897,90.3161,90.4732,96549.0
2018-10-02 11:40:00,109.46,109.7,109.43,109.64,61598.0,90.4732,90.6716,90.4484,90.622,61598.0
2018-10-02 11:50:00,109.64,109.83,109.61,109.81,85092.0,90.622,90.779,90.5972,90.7625,85092.0
2018-10-02 12:00:00,109.81,109.85,109.68,109.83,69666.0,90.7625,90.7955,90.655,90.779,69666.0
2018-10-02 12:10:00,109.83,109.83,109.61,109.66,49393.0,90.779,90.779,90.5972,90.6385,49393.0
2018-10-02 12:20:00,109.65,109.71,109.59,109.7,40750.0,90.6302,90.6798,90.5806,90.6716,40750.0
2018-10-02 12:30:00,109.71,109.74,109.63,109.68,44112.0,90.6798,90.7046,90.6137,90.655,44112.0
2018-10-02 12:40:00,109.67,109.68,109.3,109.33,54213.0,90.6468,90.655,90.3409,90.3657,54213.0
2018-10-02 12:50:00,109.33,109.35,108.88,108.98,84408.0,90.3657,90.3823,89.9938,90.0764,84408.0
2018-10-02 13:00:00,109.01,109.19,109.01,109.1,32683.0,90.1012,90.25,90.1012,90.1756,32683.0
2018-10-02 13:10:00,109.11,109.26,109.07,109.14,31139.0,90.1839,90.3079,90.1508,90.2087,31139.0
2018-10-02 13:20:00,109.15,109.15,108.91,108.91,33148.0,90.217,90.217,90.0186,90.0186,33148.0
2018-10-02 13:30:00,108.9,109.12,108.86,109.09,62653.0,90.0103,90.1922,89.9773,90.1674,62653.0
2018-10-02 13:40:00,109.1,109.25,109.08,109.14,26520.0,90.1756,90.2996,90.1591,90.2087,26520.0
2018-10-02 13:50:00,109.13,109.15,108.94,109.0,25220.0,90.2004,90.217,90.0434,90.093,25220.0
2018-10-02 14:00:00,108.99,109.13,108.91,109.08,29605.0,90.0847,90.2004,90.0186,90.1591,29605.0
2018-10-02 14:10:00,109.08,109.16,109.01,109.02,32466.0,90.1591,90.2252,90.1012,90.1095,32466.0
2018-10-02 14:20:00,109.02,109.12,108.9,108.95,35907.0,90.1095,90.1922,90.0103,90.0517,35907.0
2018-10-02 14:30:00,108.94,108.99,108.85,108.86,46544.0,90.0434,90.0847,89.969,89.9773,46544.0
2018-10-02 14:40:00,108.86,108.89,108.74,108.82,29708.0,89.9773,90.0021,89.8781,89.9442,29708.0
2018-10-02 14:50:00,108.83,108.88,108.71,108.76,26097.0,89.9525,89.9938,89.8533,89.8946,26097.0
2018-10-02 15:00:00,108.77,108.77,108.47,108.56,64304.0,89.9029,89.9029,89.6549,89.7293,64304.0
2018-10-02 15:10:00,108.57,108.75,108.57,108.63,36992.0,89.7376,89.8863,89.7376,89.7872,36992.0
2018-10-02 15:20:00,108.63,108.74,108.61,108.66,42042.0,89.7872,89.8781,89.7706,89.812,42042.0
2018-10-02 15:30:00,108.67,108.78,108.66,108.68,59843.0,89.8202,89.9111,89.812,89.8285,59843.0
2018-10-02 15:40:00,108.67,108.85,108.67,108.83,107483.0,89.8202,89.969,89.8202,89.9525,107483.0
2018-10-02 15:50:00,108.83,108.85,108.44,108.46,384801.0,89.9525,89.969,89.6301,89.6466,384801.0
2018-10-03 09:30:00,109.02,109.2,108.66,108.81,93729.0,90.1095,90.2583,89.812,89.9359,93729.0
2018-10-03 09:40:00,108.82,108.93,108.01,108.01,69624.0,89.9442,90.0351,89.2747,89.2747,69624.0
2018-10-03 09:50:00,108.01,108.03,107.41,107.59,110966.0,89.2747,89.2912,88.7788,88.9276,110966.0
2018-10-03 10:00:00,107.6,107.95,107.47,107.94,103029.0,88.9358,89.2251,88.8284,89.2168,103029.0
2018-10-03 10:10:00,107.96,108.06,107.8,107.88,95937.0,89.2334,89.316,89.1011,89.1673,95937.0
2018-10-03 10:20:00,107.87,108.1,107.75,107.93,61262.0,89.159,89.3491,89.0598,89.2086,61262.0
2018-10-03 10:30:00,107.95,108.12,107.84,107.92,62827.0,89.2251,89.3656,89.1342,89.2003,62827.0
2018-10-03 10:40:00,107.91,108.07,107.79,108.03,46260.0,89.192,89.3243,89.0929,89.2912,46260.0
2018-10-03 10:50:00,108.02,108.04,107.66,107.76,50784.0,89.283,89.2995,88.9854,89.0681,50784.0
2018-10-03 11:00:00,107.78,107.81,107.52,107.72,43567.0,89.0846,89.1094,88.8697,89.035,43567.0
2018-10-03 11:10:00,107.72,107.74,107.64,107.67,53064.0,89.035,89.0515,88.9689,88.9937,53064.0
2018-10-03 11:20:00,107.66,107.82,107.64,107.75,77345.0,88.9854,89.1177,88.9689,89.0598,77345.0
2018-10-03 11:30:00,107.75,107.88,107.63,107.76,89509.0,89.0598,89.1673,88.9606,89.0681,89509.0
2018-10-03 11:40:00,107.78,107.81,107.63,107.81,55724.0,89.0846,89.1094,88.9606,89.1094,55724.0
2018-10-03 11:50:00,107.82,108.04,107.77,108.04,35844.0,89.1177,89.2995,89.0763,89.2995,35844.0
2018-10-03 12:00:00,108.06,108.28,108.02,108.17,70254.0,89.316,89.4979,89.283,89.4069,70254.0
2018-10-03 12:10:00,108.17,108.66,108.17,108.6,67508.0,89.4069,89.812,89.4069,89.7624,67508.0
2018-10-03 12:20:00,108.61,108.73,108.6,108.71,50312.0,89.7706,89.8698,89.7624,89.8533,50312.0
2018-10-03 12:30:00,108.7,108.7,108.46,108.47,87913.0,89.845,89.845,89.6466,89.6549,87913.0
2018-10-03 12:40:00,108.47,108.61,108.4,108.6,154139.0,89.6549,89.7706,89.5971,89.7624,154139.0
2018-10-03 12:50:00,108.59,108.65,108.52,108.63,34829.0,89.7541,89.8037,89.6962,89.7872,34829.0
2018-10-03 13:00:00,108.65,108.94,108.62,108.84,51572.0,89.8037,90.0434,89.7789,89.9607,51572.0
2018-10-03 13:10:00,108.83,108.88,108.78,108.88,82880.0,89.9525,89.9938,89.9111,89.9938,82880.0
2018-10-03 13:20:00,108.88,108.88,108.73,108.79,31975.0,89.9938,89.9938,89.8698,89.9194,31975.0
2018-10-03 13:30:00,108.8,108.92,108.76,108.88,44507.0,89.9277,90.0269,89.8946,89.9938,44507.0
2018-10-03 13:40:00,108.88,108.97,108.84,108.87,56785.0,89.9938,90.0682,89.9607,89.9855,56785.0
2018-10-03 13:50:00,108.88,109.02,108.87,108.98,63901.0,89.9938,90.1095,89.9855,90.0764,63901.0
2018-10-03 14:00:00,108.98,109.0,108.89,108.91,69019.0,90.0764,90.093,90.0021,90.0186,69019.0
2018-10-03 14:10:00,108.9,108.94,108.81,108.89,88840.0,90.0103,90.0434,89.9359,90.0021,88840.0
2018-10-03 14:20:00,108.89,108.94,108.83,108.9,96322.0,90.0021,90.0434,89.9525,90.0103,96322.0
2018-10-03 14:30:00,108.9,108.93,108.65,108.8,203720.0,90.0103,90.0351,89.8037,89.9277,203720.0
2018-10-03 14:40:00,108.8,108.81,108.63,108.69,221010.0,89.9277,89.9359,89.7872,89.8367,221010.0
2018-10-03 14:50:00,108.69,108.74,108.44,108.47,102801.0,89.8367,89.8781,89.6301,89.6549,102801.0
2018-10-03 15:00:00,108.47,108.54,108.33,108.51,92086.0,89.6549,89.7128,89.5392,89.688,92086.0
2018-10-03 15:10:00,108.51,108.53,108.34,108.46,118884.0,89.688,89.7045,89.5475,89.6466,118884.0
2018-10-03 15:20:00,108.47,108.61,108.4,108.54,236552.0,89.6549,89.7706,89.5971,89.7128,236552.0
2018-10-03 15:30:00,108.53,108.61,108.48,108.55,249241.0,89.7045,89.7706,89.6632,89.721,249241.0
2018-10-03 15:40:00,108.54,108.55,108.24,108.25,151674.0,89.7128,89.721,89.4648,89.4731,151674.0
2018-10-03 15:50:00,108.24,108.34,108.08,108.18,248729.0,89.4648,89.5475,89.3326,89.4152,248729.0
2018-10-04 09:30:00,107.32,107.53,106.81,107.06,114305.0,88.7044,88.878,88.2829,88.4895,114305.0
2018-10-04 09:40:00,107.08,107.23,106.68,106.75,106485.0,88.506,88.63,88.1754,88.2333,106485.0
2018-10-04 09:50:00,106.74,107.08,106.41,106.52,127315.0,88.225,88.506,87.9522,88.0432,127315.0
2018-10-04 10:00:00,106.5,106.5,106.15,106.27,230589.0,88.0266,88.0266,87.7373,87.8365,230589.0
2018-10-04 10:10:00,106.26,106.39,106.12,106.32,67943.0,87.8283,87.9357,87.7125,87.8778,67943.0
2018-10-04 10:20:00,106.31,106.32,106.02,106.21,67344.0,87.8696,87.8778,87.6299,87.7869,67344.0
2018-10-04 10:30:00,106.19,106.24,105.93,106.18,99233.0,87.7704,87.8117,87.5555,87.7621,99233.0
2018-10-04 10:40:00,106.19,106.3,105.84,106.28,161445.0,87.7704,87.8613,87.4811,87.8448,161445.0
2018-10-04 10:50:00,106.29,106.45,106.02,106.02,101151.0,87.8531,87.9853,87.6299,87.6299,101151.0
2018-10-04 11:00:00,106.02,106.37,105.95,106.15,57718.0,87.6299,87.9192,87.572,87.7373,57718.0
2018-10-04 11:10:00,106.13,106.15,105.93,106.04,87301.0,87.7208,87.7373,87.5555,87.6464,87301.0
2018-10-04 11:20:00,106.04,106.34,106.04,106.14,71202.0,87.6464,87.8944,87.6464,87.7291,71202.0
2018-10-04 11:30:00,106.17,106.21,105.81,105.83,72226.0,87.7539,87.7869,87.4563,87.4728,72226.0
2018-10-04 11:40:00,105.82,106.07,105.81,105.91,64397.0,87.4646,87.6712,87.4563,87.539,64397.0
2018-10-04 11:50:00,105.91,106.08,105.81,106.02,54315.0,87.539,87.6795,87.4563,87.6299,54315.0
2018-10-04 12:00:00,106.01,106.04,105.78,106.01,67316.0,87.6216,87.6464,87.4315,87.6216,67316.0
2018-10-04 12:10:00,106.01,106.01,105.59,105.7,93127.0,87.6216,87.6216,87.2745,87.3654,93127.0
2018-10-04 12:20:00,105.71,105.75,105.56,105.68,57159.0,87.3737,87.4067,87.2497,87.3489,57159.0
2018-10-04 12:30:00,105.68,105.99,105.6,105.82,91632.0,87.3489,87.6051,87.2827,87.4646,91632.0
2018-10-04 12:40:00,105.82,105.89,105.73,105.73,61058.0,87.4646,87.5224,87.3902,87.3902,61058.0
2018-10-04 12:50:00,105.73,105.86,105.46,105.6,77798.0,87.3902,87.4976,87.167,87.2827,77798.0
2018-10-04 13:00:00,105.61,105.67,105.48,105.59,60332.0,87.291,87.3406,87.1836,87.2745,60332.0
2018-10-04 13:10:00,105.58,105.58,105.13,105.15,119702.0,87.2662,87.2662,86.8943,86.9108,119702.0
2018-10-04 13:20:00,105.14,105.25,105.08,105.2,151410.0,86.9025,86.9934,86.8529,86.9521,151410.0
2018-10-04 13:30:00,105.18,105.33,105.05,105.28,66171.0,86.9356,87.0596,86.8281,87.0182,66171.0
2018-10-04 13:40:00,105.3,105.33,104.95,105.05,137596.0,87.0348,87.0596,86.7455,86.8281,137596.0
2018-10-04 13:50:00,105.04,105.11,104.86,105.02,78766.0,86.8199,86.8777,86.6711,86.8033,78766.0
2018-10-04 14:00:00,105.02,105.32,104.93,105.21,80610.0,86.8033,87.0513,86.729,86.9604,80610.0
2018-10-04 14:10:00,105.2,105.26,105.11,105.2,101125.0,86.9521,87.0017,86.8777,86.9521,101125.0
2018-10-04 14:20:00,105.2,105.53,105.02,105.51,117093.0,86.9521,87.2249,86.8033,87.2083,117093.0
2018-10-04 14:30:00,105.5,105.78,105.43,105.72,96924.0,87.2001,87.4315,87.1422,87.3819,96924.0
2018-10-04 14:40:00,105.7,105.7,105.35,105.41,92944.0,87.3654,87.3654,87.0761,87.1257,92944.0
2018-10-04 14:50:00,105.44,105.59,105.42,105.49,77470.0,87.1505,87.2745,87.134,87.1918,77470.0
2018-10-04 15:00:00,105.51,105.99,105.44,105.94,97300.0,87.2083,87.6051,87.1505,87.5638,97300.0
2018-10-04 15:10:00,105.93,106.08,105.79,106.08,77614.0,87.5555,87.6795,87.4398,87.6795,77614.0
2018-10-04 15:20:00,106.08,106.1,105.93,105.94,107443.0,87.6795,87.696,87.5555,87.5638,107443.0
2018-10-04 15:30:00,105.93,105.99,105.78,105.8,132034.0,87.5555,87.6051,87.4315,87.448,132034.0
2018-10-04 15:40:00,105.78,106.18,105.73,106.09,161763.0,87.4315,87.7621,87.3902,87.6877,161763.0
2018-10-04 15:50:00,106.1,106.15,105.83,105.87,540980.0,87.696,87.7373,87.4728,87.5059,540980.0
2018-10-05 09:30:00,105.64,105.85,104.82,105.52,137432.0,87.3158,87.4894,86.638,87.2166,137432.0
2018-10-05 09:40:00,105.52,105.93,105.33,105.34,60692.0,87.2166,87.5555,87.0596,87.0678,60692.0
2018-10-05 09:50:00,105.34,105.42,104.73,104.75,56487.0,87.0678,87.134,86.5636,86.5802,56487.0
2018-10-05 10:00:00,104.77,104.94,104.25,104.25,90924.0,86.5967,86.7372,86.1669,86.1669,90924.0
2018-10-05 10:10:00,104.28,104.29,103.53,103.64,227560.0,86.1917,86.2,85.5718,85.6627,227560.0
2018-10-05 10:20:00,103.62,104.04,103.52,103.82,248264.0,85.6462,85.9933,85.5635,85.8115,248264.0
2018-10-05 10:30:00,103.83,103.98,103.56,103.56,129289.0,85.8198,85.9437,85.5966,85.5966,129289.0
2018-10-05 10:40:00,103.58,103.73,103.32,103.32,157516.0,85.6131,85.7371,85.3982,85.3982,157516.0
2018-10-05 10:50:00,103.31,103.5,103.15,103.45,182793.0,85.39,85.547,85.2577,85.5057,182793.0
2018-10-05 11:00:00,103.45,103.88,103.36,103.44,143639.0,85.5057,85.8611,85.4313,85.4974,143639.0
2018-10-05 11:10:00,103.44,103.46,103.06,103.12,122374.0,85.4974,85.5139,85.1833,85.2329,122374.0
2018-10-05 11:20:00,103.11,103.16,102.92,103.0,98557.0,85.2247,85.266,85.0676,85.1337,98557.0
2018-10-05 11:30:00,103.0,103.21,102.8,103.08,120499.0,85.1337,85.3073,84.9684,85.1999,120499.0
2018-10-05 11:40:00,103.07,103.07,102.46,102.73,174083.0,85.1916,85.1916,84.6874,84.9106,174083.0
2018-10-05 11:50:00,102.73,102.86,102.58,102.75,127881.0,84.9106,85.018,84.7866,84.9271,127881.0
2018-10-05 12:00:00,102.76,102.81,102.54,102.68,80437.0,84.9354,84.9767,84.7535,84.8692,80437.0
2018-10-05 12:10:00,102.66,102.83,102.57,102.79,125590.0,84.8527,84.9932,84.7783,84.9602,125590.0
2018-10-05 12:20:00,102.78,102.89,102.54,102.68,158222.0,84.9519,85.0428,84.7535,84.8692,158222.0
2018-10-05 12:30:00,102.67,102.67,102.11,102.11,130618.0,84.861,84.861,84.3981,84.3981,130618.0
2018-10-05 12:40:00,102.12,102.44,102.03,102.44,127043.0,84.4064,84.6709,84.332,84.6709,127043.0
2018-10-05 12:50:00,102.42,102.44,102.17,102.22,89053.0,84.6543,84.6709,84.4477,84.489,89053.0
2018-10-05 13:00:00,102.18,102.2,101.86,101.88,197498.0,84.456,84.4725,84.1915,84.208,197498.0
2018-10-05 13:10:00,101.89,102.21,101.77,102.12,172818.0,84.2163,84.4808,84.1171,84.4064,172818.0
2018-10-05 13:20:00,102.12,102.15,101.76,101.96,143819.0,84.4064,84.4312,84.1088,84.2741,143819.0
2018-10-05 13:30:00,101.96,102.22,101.95,102.17,133219.0,84.2741,84.489,84.2659,84.4477,133219.0
2018-10-05 13:40:00,102.17,102.48,102.17,102.42,140534.0,84.4477,84.7039,84.4477,84.6543,140534.0
2018-10-05 13:50:00,102.43,102.56,102.35,102.46,149855.0,84.6626,84.7701,84.5965,84.6874,149855.0
2018-10-05 14:00:00,102.45,102.74,102.35,102.58,110589.0,84.6791,84.9188,84.5965,84.7866,110589.0
2018-10-05 14:10:00,102.6,102.8,102.5,102.8,99026.0,84.8031,84.9684,84.7205,84.9684,99026.0
2018-10-05 14:20:00,102.8,102.94,102.71,102.91,85273.0,84.9684,85.0841,84.894,85.0593,85273.0
2018-10-05 14:30:00,102.92,102.97,102.68,102.78,93180.0,85.0676,85.1089,84.8692,84.9519,93180.0
2018-10-05 14:40:00,102.79,103.03,102.78,102.9,96428.0,84.9602,85.1585,84.9519,85.0511,96428.0
2018-10-05 14:50:00,102.91,102.98,102.73,102.93,102246.0,85.0593,85.1172,84.9106,85.0759,102246.0
2018-10-05 15:00:00,102.93,103.32,102.79,103.29,230018.0,85.0759,85.3982,84.9602,85.3734,230018.0
2018-10-05 15:10:00,103.29,103.29,102.97,103.04,152179.0,85.3734,85.3734,85.1089,85.1668,152179.0
2018-10-05 15:20:00,103.03,103.2,102.98,103.2,251966.0,85.1585,85.299,85.1172,85.299,251966.0
2018-10-05 15:30:00,103.21,103.26,102.99,103.07,273597.0,85.3073,85.3486,85.1255,85.1916,273597.0
2018-10-05 15:40:00,103.08,103.81,103.04,103.8,388384.0,85.1999,85.8032,85.1668,85.795,388384.0
2018-10-05 15:50:00,103.77,103.77,103.22,103.28,723320.0,85.7702,85.7702,85.3156,85.3652,723320.0
2018-10-08 09:30:00,102.22,103.0,101.58,102.07,303828.0,84.489,85.1337,83.96,84.365,303828.0
2018-10-08 09:40:00,102.15,102.73,101.87,102.5,197160.0,84.4312,84.9106,84.1997,84.7205,197160.0
2018-10-08 09:50:00,102.51,102.91,102.39,102.45,124468.0,84.7287,85.0593,84.6295,84.6791,124468.0
2018-10-08 10:00:00,102.46,102.7,102.26,102.7,139457.0,84.6874,84.8858,84.5221,84.8858,139457.0
2018-10-08 10:10:00,102.69,102.9,102.41,102.88,112713.0,84.8775,85.0511,84.6461,85.0345,112713.0
2018-10-08 10:20:00,102.84,103.11,102.73,103.06,72738.0,85.0015,85.2247,84.9106,85.1833,72738.0
2018-10-08 10:30:00,103.06,103.06,102.65,102.84,56902.0,85.1833,85.1833,84.8444,85.0015,56902.0
2018-10-08 10:40:00,102.85,102.9,102.4,102.59,62287.0,85.0097,85.0511,84.6378,84.7948,62287.0
2018-10-08 10:50:00,102.59,102.78,102.55,102.75,45991.0,84.7948,84.9519,84.7618,84.9271,45991.0
2018-10-08 11:00:00,102.74,102.82,102.49,102.68,91176.0,84.9188,84.985,84.7122,84.8692,91176.0
2018-10-08 11:10:00,102.69,102.81,102.51,102.65,48991.0,84.8775,84.9767,84.7287,84.8444,48991.0
2018-10-08 11:20:00,102.65,102.77,102.39,102.42,46227.0,84.8444,84.9436,84.6295,84.6543,46227.0
2018-10-08 11:30:00,102.4,102.4,102.05,102.06,66445.0,84.6378,84.6378,84.3485,84.3568,66445.0
2018-10-08 11:40:00,102.05,102.05,101.52,101.79,133922.0,84.3485,84.3485,83.9104,84.1336,133922.0
2018-10-08 11:50:00,101.79,102.07,101.74,102.05,104987.0,84.1336,84.365,84.0923,84.3485,104987.0
2018-10-08 12:00:00,102.05,102.14,101.73,101.81,112069.0,84.3485,84.4229,84.084,84.1501,112069.0
2018-10-08 12:10:00,101.82,101.92,101.6,101.65,59259.0,84.1584,84.2411,83.9766,84.0179,59259.0
2018-10-08 12:20:00,101.63,102.15,101.55,102.12,84394.0,84.0014,84.4312,83.9352,84.4064,84394.0
2018-10-08 12:30:00,102.11,102.11,101.72,101.78,80324.0,84.3981,84.3981,84.0758,84.1254,80324.0
2018-10-08 12:40:00,101.75,101.87,101.55,101.63,100914.0,84.1006,84.1997,83.9352,84.0014,100914.0
2018-10-08 12:50:00,101.64,101.65,101.27,101.27,83188.0,84.0096,84.0179,83.7038,83.7038,83188.0
2018-10-08 13:00:00,101.26,101.51,101.23,101.5,105572.0,83.6955,83.9022,83.6708,83.8939,105572.0
2018-10-08 13:10:00,101.49,101.5,101.17,101.27,87428.0,83.8857,83.8939,83.6212,83.7038,87428.0
2018-10-08 13:20:00,101.27,101.55,101.19,101.36,81780.0,83.7038,83.9352,83.6377,83.7782,81780.0
2018-10-08 13:30:00,101.34,101.57,101.33,101.5,194392.0,83.7617,83.9518,83.7534,83.8939,194392.0
2018-10-08 13:40:00,101.52,101.69,101.47,101.5,121502.0,83.9104,84.051,83.8691,83.8939,121502.0
2018-10-08 13:50:00,101.48,101.6,101.38,101.46,76635.0,83.8774,83.9766,83.7947,83.8609,76635.0
2018-10-08 14:00:00,101.46,101.8,101.42,101.76,93686.0,83.8609,84.1419,83.8278,84.1088,93686.0
2018-10-08 14:10:00,101.73,101.76,101.41,101.45,69400.0,84.084,84.1088,83.8195,83.8526,69400.0
2018-10-08 14:20:00,101.45,101.71,101.45,101.62,74061.0,83.8526,84.0675,83.8526,83.9931,74061.0
2018-10-08 14:30:00,101.64,101.83,101.63,101.8,70809.0,84.0096,84.1667,84.0014,84.1419,70809.0
2018-10-08 14:40:00,101.78,101.83,101.67,101.78,73297.0,84.1254,84.1667,84.0344,84.1254,73297.0
2018-10-08 14:50:00,101.78,102.08,101.77,101.86,136748.0,84.1254,84.3733,84.1171,84.1915,136748.0
2018-10-08 15:00:00,101.85,102.08,101.84,101.97,94376.0,84.1832,84.3733,84.1749,84.2824,94376.0
2018-10-08 15:10:00,101.97,102.21,101.92,102.11,135376.0,84.2824,84.4808,84.2411,84.3981,135376.0
2018-10-08 15:20:00,102.11,102.18,101.97,101.99,141441.0,84.3981,84.456,84.2824,84.2989,141441.0
2018-10-08 15:30:00,102.0,102.17,101.99,102.08,158061.0,84.3072,84.4477,84.2989,84.3733,158061.0
2018-10-08 15:40:00,102.09,102.22,101.98,102.09,169966.0,84.3816,84.489,84.2907,84.3816,169966.0
2018-10-08 15:50:00,102.09,102.21,101.87,101.93,477388.0,84.3816,84.4808,84.1997,84.2493,477388.0
2018-10-09 09:30:00,101.93,102.65,101.92,102.51,176403.0,84.2493,84.8444,84.2411,84.7287,176403.0
2018-10-09 09:40:00,102.5,102.5,101.55,102.01,87636.0,84.7205,84.7205,83.9352,84.3155,87636.0
2018-10-09 09:50:00,102.03,102.35,101.87,102.3,117572.0,84.332,84.5965,84.1997,84.5552,117572.0
2018-10-09 10:00:00,102.32,102.43,101.84,101.86,127422.0,84.5717,84.6626,84.1749,84.1915,127422.0
2018-10-09 10:10:00,101.84,101.99,101.61,101.96,137700.0,84.1749,84.2989,83.9848,84.2741,137700.0
2018-10-09 10:20:00,101.95,102.3,101.93,102.15,98384.0,84.2659,84.5552,84.2493,84.4312,98384.0
2018-10-09 10:30:00,102.18,102.59,102.14,102.58,72087.0,84.456,84.7948,84.4229,84.7866,72087.0
2018-10-09 10:40:00,102.58,102.63,102.37,102.51,85417.0,84.7866,84.8279,84.613,84.7287,85417.0
2018-10-09 10:50:00,102.52,102.61,102.2,102.22,88322.0,84.737,84.8114,84.4725,84.489,88322.0
2018-10-09 11:00:00,102.21,102.33,102.01,102.1,53755.0,84.4808,84.5799,84.3155,84.3898,53755.0
2018-10-09 11:10:00,102.14,102.28,101.93,102.11,66130.0,84.4229,84.5386,84.2493,84.3981,66130.0
2018-10-09 11:20:00,102.12,102.43,102.12,102.22,75667.0,84.4064,84.6626,84.4064,84.489,75667.0
2018-10-09 11:30:00,102.22,102.53,102.12,102.46,62941.0,84.489,84.7453,84.4064,84.6874,62941.0
2018-10-09 11:40:00,102.47,102.6,102.36,102.51,127896.0,84.6957,84.8031,84.6047,84.7287,127896.0
2018-10-09 11:50:00,102.51,102.68,102.5,102.64,114786.0,84.7287,84.8692,84.7205,84.8362,114786.0
2018-10-09 12:00:00,102.64,102.74,102.56,102.66,115461.0,84.8362,84.9188,84.7701,84.8527,115461.0
2018-10-09 12:10:00,102.67,102.67,102.34,102.34,55763.0,84.861,84.861,84.5882,84.5882,55763.0
2018-10-09 12:20:00,102.34,102.43,102.18,102.25,74992.0,84.5882,84.6626,84.456,84.5138,74992.0
2018-10-09 12:30:00,102.24,102.49,102.13,102.42,95106.0,84.5056,84.7122,84.4146,84.6543,95106.0
2018-10-09 12:40:00,102.42,102.43,102.07,102.25,106200.0,84.6543,84.6626,84.365,84.5138,106200.0
2018-10-09 12:50:00,102.25,102.38,102.2,102.34,64413.0,84.5138,84.6213,84.4725,84.5882,64413.0
2018-10-09 13:00:00,102.33,102.33,102.12,102.18,67704.0,84.5799,84.5799,84.4064,84.456,67704.0
2018-10-09 13:10:00,102.19,102.51,102.19,102.47,73021.0,84.4642,84.7287,84.4642,84.6957,73021.0
2018-10-09 13:20:00,102.46,102.71,102.45,102.7,62343.0,84.6874,84.894,84.6791,84.8858,62343.0
2018-10-09 13:30:00,102.68,102.71,102.44,102.5,98073.0,84.8692,84.894,84.6709,84.7205,98073.0
2018-10-09 13:40:00,102.5,102.67,102.43,102.64,55366.0,84.7205,84.861,84.6626,84.8362,55366.0
2018-10-09 13:50:00,102.64,102.87,102.6,102.68,64740.0,84.8362,85.0263,84.8031,84.8692,64740.0
2018-10-09 14:00:00,102.69,102.72,102.52,102.69,62251.0,84.8775,84.9023,84.737,84.8775,62251.0
2018-10-09 14:10:00,102.7,102.76,102.54,102.54,45947.0,84.8858,84.9354,84.7535,84.7535,45947.0
2018-10-09 14:20:00,102.54,102.71,102.47,102.62,70858.0,84.7535,84.894,84.6957,84.8196,70858.0
2018-10-09 14:30:00,102.63,102.65,102.52,102.65,87740.0,84.8279,84.8444,84.737,84.8444,87740.0
2018-10-09 14:40:00,102.64,102.86,102.62,102.84,134776.0,84.8362,85.018,84.8196,85.0015,134776.0
2018-10-09 14:50:00,102.84,103.06,102.82,103.03,120541.0,85.0015,85.1833,84.985,85.1585,120541.0
2018-10-09 15:00:00,103.03,103.15,103.01,103.14,155771.0,85.1585,85.2577,85.142,85.2494,155771.0
2018-10-09 15:10:00,103.13,103.14,102.92,102.94,165531.0,85.2412,85.2494,85.0676,85.0841,165531.0
2018-10-09 15:20:00,102.94,102.94,102.61,102.83,205867.0,85.0841,85.0841,84.8114,84.9932,205867.0
2018-10-09 15:30:00,102.84,102.91,102.78,102.88,89116.0,85.0015,85.0593,84.9519,85.0345,89116.0
2018-10-09 15:40:00,102.88,103.06,102.86,103.02,167975.0,85.0345,85.1833,85.018,85.1503,167975.0
2018-10-09 15:50:00,103.01,103.01,102.82,102.87,532165.0,85.142,85.142,84.985,85.0263,532165.0
2018-10-10 09:30:00,100.56,101.29,99.92,100.13,522911.0,83.117,83.7203,82.588,82.7616,522911.0
2018-10-10 09:40:00,100.12,100.54,99.75,99.76,382854.0,82.7533,83.1004,82.4475,82.4557,382854.0
2018-10-10 09:50:00,99.79,99.97,98.91,99.05,302542.0,82.4805,82.6293,81.7532,81.8689,302542.0
2018-10-10 10:00:00,99.04,99.37,98.81,99.33,338262.0,81.8606,82.1334,81.6705,82.1003,338262.0
2018-10-10 10:10:00,99.33,99.54,99.04,99.45,229537.0,82.1003,82.2739,81.8606,82.1995,229537.0
2018-10-10 10:20:00,99.45,99.76,99.45,99.67,205823.0,82.1995,82.4557,82.1995,82.3813,205823.0
2018-10-10 10:30:00,99.66,100.0,99.58,99.74,231129.0,82.3731,82.6541,82.307,82.4392,231129.0
2018-10-10 10:40:00,99.77,100.27,99.63,100.1,187469.0,82.464,82.8773,82.3483,82.7368,187469.0
2018-10-10 10:50:00,100.11,100.33,99.95,100.18,151129.0,82.745,82.9269,82.6128,82.8029,151129.0
2018-10-10 11:00:00,100.2,100.76,99.87,99.87,162240.0,82.8194,83.2823,82.5467,82.5467,162240.0
2018-10-10 11:10:00,99.88,100.31,99.86,99.97,122913.0,82.5549,82.9103,82.5384,82.6293,122913.0
2018-10-10 11:20:00,99.97,100.12,99.7,100.01,162914.0,82.6293,82.7533,82.4061,82.6624,162914.0
2018-10-10 11:30:00,100.01,100.02,99.69,99.8,209409.0,82.6624,82.6706,82.3979,82.4888,209409.0
2018-10-10 11:40:00,99.85,100.3,99.81,100.1,93414.0,82.5301,82.9021,82.4971,82.7368,93414.0
2018-10-10 11:50:00,100.12,100.28,99.92,99.92,118255.0,82.7533,82.8855,82.588,82.588,118255.0
2018-10-10 12:00:00,99.92,100.05,99.84,99.98,163830.0,82.588,82.6954,82.5219,82.6376,163830.0
2018-10-10 12:10:00,99.97,100.48,99.95,100.46,120870.0,82.6293,83.0508,82.6128,83.0343,120870.0
2018-10-10 12:20:00,100.46,100.57,100.3,100.55,70960.0,83.0343,83.1252,82.9021,83.1087,70960.0
2018-10-10 12:30:00,100.53,100.7,100.43,100.62,78017.0,83.0922,83.2327,83.0095,83.1666,78017.0
2018-10-10 12:40:00,100.63,100.88,100.54,100.78,86381.0,83.1748,83.3815,83.1004,83.2988,86381.0
2018-10-10 12:50:00,100.8,101.07,100.74,100.98,140661.0,83.3153,83.5385,83.2657,83.4641,140661.0
2018-10-10 13:00:00,100.96,101.18,100.67,101.17,172468.0,83.4476,83.6294,83.2079,83.6212,172468.0
2018-10-10 13:10:00,101.18,101.6,101.09,101.56,95603.0,83.6294,83.9766,83.555,83.9435,95603.0
2018-10-10 13:20:00,101.59,101.64,101.4,101.53,91935.0,83.9683,84.0096,83.8113,83.9187,91935.0
2018-10-10 13:30:00,101.52,101.54,101.21,101.26,109863.0,83.9104,83.927,83.6542,83.6955,109863.0
2018-10-10 13:40:00,101.29,101.42,101.01,101.31,93895.0,83.7203,83.8278,83.4889,83.7369,93895.0
2018-10-10 13:50:00,101.31,101.4,101.14,101.26,110776.0,83.7369,83.8113,83.5964,83.6955,110776.0
2018-10-10 14:00:00,101.26,101.33,100.88,100.96,170596.0,83.6955,83.7534,83.3815,83.4476,170596.0
2018-10-10 14:10:00,100.96,101.4,100.93,101.22,105005.0,83.4476,83.8113,83.4228,83.6625,105005.0
2018-10-10 14:20:00,101.24,101.36,101.06,101.34,99836.0,83.679,83.7782,83.5302,83.7617,99836.0
2018-10-10 14:30:00,101.32,101.42,100.76,100.89,196759.0,83.7451,83.8278,83.2823,83.3897,196759.0
2018-10-10 14:40:00,100.87,100.87,100.41,100.41,126388.0,83.3732,83.3732,82.993,82.993,126388.0
2018-10-10 14:50:00,100.41,100.74,100.22,100.59,121832.0,82.993,83.2657,82.8359,83.1418,121832.0
2018-10-10 15:00:00,100.59,100.59,100.01,100.15,119504.0,83.1418,83.1418,82.6624,82.7781,119504.0
2018-10-10 15:10:00,100.15,100.18,99.74,99.81,202429.0,82.7781,82.8029,82.4392,82.4971,202429.0
2018-10-10 15:20:00,99.82,100.33,99.81,100.3,203155.0,82.5053,82.9269,82.4971,82.9021,203155.0
2018-10-10 15:30:00,100.3,100.32,99.95,100.03,283187.0,82.9021,82.9186,82.6128,82.6789,283187.0
2018-10-10 15:40:00,100.03,100.24,99.69,100.22,483270.0,82.6789,82.8525,82.3979,82.8359,483270.0
2018-10-10 15:50:00,100.2,100.67,99.02,99.36,1131426.0,82.8194,83.2079,81.8441,82.1251,1131426.0
2018-10-11 09:30:00,100.5,101.55,100.28,100.46,432696.0,83.0674,83.9352,82.8855,83.0343,432696.0
2018-10-11 09:40:00,100.45,101.22,100.23,101.09,203511.0,83.0261,83.6625,82.8442,83.555,203511.0
2018-10-11 09:50:00,101.08,101.87,101.03,101.78,202878.0,83.5468,84.1997,83.5054,84.1254,202878.0
2018-10-11 10:00:00,101.78,101.93,101.05,101.2,159345.0,84.1254,84.2493,83.522,83.646,159345.0
2018-10-11 10:10:00,101.23,101.28,100.43,100.51,266728.0,83.6708,83.7121,83.0095,83.0756,266728.0
2018-10-11 10:20:00,100.52,101.15,100.38,101.02,196960.0,83.0839,83.6046,82.9682,83.4972,196960.0
2018-10-11 10:30:00,101.03,101.33,100.63,100.77,180481.0,83.5054,83.7534,83.1748,83.2905,180481.0
2018-10-11 10:40:00,100.75,100.75,100.33,100.5,157030.0,83.274,83.274,82.9269,83.0674,157030.0
2018-10-11 10:50:00,100.48,100.81,100.38,100.39,195330.0,83.0508,83.3236,82.9682,82.9765,195330.0
2018-10-11 11:00:00,100.4,100.71,99.77,99.88,228107.0,82.9847,83.241,82.464,82.5549,228107.0
2018-10-11 11:10:00,99.85,99.9,99.18,99.36,188739.0,82.5301,82.5715,81.9763,82.1251,188739.0
2018-10-11 11:20:00,99.4,99.86,99.39,99.78,222728.0,82.1582,82.5384,82.1499,82.4723,222728.0
2018-10-11 11:30:00,99.8,99.83,99.43,99.73,143170.0,82.4888,82.5136,82.183,82.4309,143170.0
2018-10-11 11:40:00,99.76,100.39,99.75,100.38,157343.0,82.4557,82.9765,82.4475,82.9682,157343.0
2018-10-11 11:50:00,100.39,100.5,100.01,100.13,206911.0,82.9765,83.0674,82.6624,82.7616,206911.0
2018-10-11 12:00:00,100.14,100.46,100.01,100.11,67233.0,82.7698,83.0343,82.6624,82.745,67233.0
2018-10-11 12:10:00,100.14,100.68,100.09,100.65,131674.0,82.7698,83.2162,82.7285,83.1914,131674.0
2018-10-11 12:20:00,100.64,101.21,100.64,101.04,111507.0,83.1831,83.6542,83.1831,83.5137,111507.0
2018-10-11 12:30:00,101.04,101.2,100.93,101.09,160351.0,83.5137,83.646,83.4228,83.555,160351.0
2018-10-11 12:40:00,101.09,101.34,101.03,101.2,132782.0,83.555,83.7617,83.5054,83.646,132782.0
2018-10-11 12:50:00,101.18,101.52,100.94,101.42,117463.0,83.6294,83.9104,83.4311,83.8278,117463.0
2018-10-11 13:00:00,101.4,101.45,101.18,101.29,191273.0,83.8113,83.8526,83.6294,83.7203,191273.0
2018-10-11 13:10:00,101.29,101.72,101.2,101.68,73288.0,83.7203,84.0758,83.646,84.0427,73288.0
2018-10-11 13:20:00,101.63,101.78,101.51,101.66,86710.0,84.0014,84.1254,83.9022,84.0262,86710.0
2018-10-11 13:30:00,101.67,101.97,101.66,101.96,165434.0,84.0344,84.2824,84.0262,84.2741,165434.0
2018-10-11 13:40:00,101.97,102.01,101.67,101.78,175792.0,84.2824,84.3155,84.0344,84.1254,175792.0
2018-10-11 13:50:00,101.77,101.79,101.31,101.5,126291.0,84.1171,84.1336,83.7369,83.8939,126291.0
2018-10-11 14:00:00,101.47,101.53,101.15,101.2,99254.0,83.8691,83.9187,83.6046,83.646,99254.0
2018-10-11 14:10:00,101.2,101.22,100.62,100.77,120151.0,83.646,83.6625,83.1666,83.2905,120151.0
2018-10-11 14:20:00,100.76,101.05,100.62,100.63,174666.0,83.2823,83.522,83.1666,83.1748,174666.0
2018-10-11 14:30:00,100.63,100.76,100.24,100.34,204344.0,83.1748,83.2823,82.8525,82.9351,204344.0
2018-10-11 14:40:00,100.33,100.4,99.01,99.93,396634.0,82.9269,82.9847,81.8358,82.5962,396634.0
2018-10-11 14:50:00,99.88,100.25,99.53,99.8,126435.0,82.5549,82.8607,82.2656,82.4888,126435.0
2018-10-11 15:00:00,99.8,100.15,99.6,99.75,171806.0,82.4888,82.7781,82.3235,82.4475,171806.0
2018-10-11 15:10:00,99.72,101.32,99.44,101.32,182694.0,82.4227,83.7451,82.1912,83.7451,182694.0
2018-10-11 15:20:00,101.38,101.44,100.67,100.7,152643.0,83.7947,83.8443,83.2079,83.2327,152643.0
2018-10-11 15:30:00,100.66,101.07,100.49,100.91,360363.0,83.1996,83.5385,83.0591,83.4063,360363.0
2018-10-11 15:40:00,100.88,100.89,99.67,99.7,311531.0,83.3815,83.3897,82.3813,82.4061,311531.0
2018-10-11 15:50:00,99.7,100.06,99.5,99.53,627411.0,82.4061,82.7037,82.2408,82.2656,627411.0
2018-10-12 09:30:00,102.45,102.45,101.49,101.87,579494.0,84.6791,84.6791,83.8857,84.1997,579494.0
2018-10-12 09:40:00,101.88,101.98,101.11,101.44,185451.0,84.208,84.2907,83.5716,83.8443,185451.0
2018-10-12 09:50:00,101.44,101.44,100.99,101.35,188158.0,83.8443,83.8443,83.4724,83.7699,188158.0
2018-10-12 10:00:00,101.34,101.57,101.03,101.17,125073.0,83.7617,83.9518,83.5054,83.6212,125073.0
2018-10-12 10:10:00,101.16,101.19,100.67,100.75,127659.0,83.6129,83.6377,83.2079,83.274,127659.0
2018-10-12 10:20:00,100.73,100.99,100.51,100.71,72846.0,83.2575,83.4724,83.0756,83.241,72846.0
2018-10-12 10:30:00,100.73,101.38,100.71,101.2,66505.0,83.2575,83.7947,83.241,83.646,66505.0
2018-10-12 10:40:00,101.21,101.37,100.98,101.03,118864.0,83.6542,83.7865,83.4641,83.5054,118864.0
2018-10-12 10:50:00,101.03,101.51,100.95,100.97,80388.0,83.5054,83.9022,83.4393,83.4559,80388.0
2018-10-12 11:00:00,101.01,101.11,100.6,101.01,75590.0,83.4889,83.5716,83.15,83.4889,75590.0
2018-10-12 11:10:00,101.01,101.15,100.59,100.64,63712.0,83.4889,83.6046,83.1418,83.1831,63712.0
2018-10-12 11:20:00,100.65,100.81,100.58,100.66,76636.0,83.1914,83.3236,83.1335,83.1996,76636.0
2018-10-12 11:30:00,100.65,100.92,100.46,100.57,82812.0,83.1914,83.4145,83.0343,83.1252,82812.0
2018-10-12 11:40:00,100.56,100.59,100.02,100.41,84295.0,83.117,83.1418,82.6706,82.993,84295.0
2018-10-12 11:50:00,100.41,100.48,100.2,100.26,58634.0,82.993,83.0508,82.8194,82.869,58634.0
2018-10-12 12:00:00,100.24,100.28,99.99,100.24,100453.0,82.8525,82.8855,82.6458,82.8525,100453.0
2018-10-12 12:10:00,100.23,100.38,100.1,100.16,46558.0,82.8442,82.9682,82.7368,82.7864,46558.0
2018-10-12 12:20:00,100.16,100.34,99.95,100.16,70082.0,82.7864,82.9351,82.6128,82.7864,70082.0
2018-10-12 12:30:00,100.15,100.28,99.92,99.92,53902.0,82.7781,82.8855,82.588,82.588,53902.0
2018-10-12 12:40:00,99.94,100.03,99.67,99.74,89857.0,82.6045,82.6789,82.3813,82.4392,89857.0
2018-10-12 12:50:00,99.73,100.25,99.63,100.16,147986.0,82.4309,82.8607,82.3483,82.7864,147986.0
2018-10-12 13:00:00,100.16,100.59,99.95,100.52,79238.0,82.7864,83.1418,82.6128,83.0839,79238.0
2018-10-12 13:10:00,100.53,100.64,100.25,100.33,81812.0,83.0922,83.1831,82.8607,82.9269,81812.0
2018-10-12 13:20:00,100.31,100.66,100.31,100.41,76783.0,82.9103,83.1996,82.9103,82.993,76783.0
2018-10-12 13:30:00,100.37,100.38,100.02,100.19,76054.0,82.9599,82.9682,82.6706,82.8112,76054.0
2018-10-12 13:40:00,100.18,100.59,100.05,100.51,90711.0,82.8029,83.1418,82.6954,83.0756,90711.0
2018-10-12 13:50:00,100.54,100.57,100.27,100.37,55307.0,83.1004,83.1252,82.8773,82.9599,55307.0
2018-10-12 14:00:00,100.38,100.46,100.05,100.15,67251.0,82.9682,83.0343,82.6954,82.7781,67251.0
2018-10-12 14:10:00,100.16,100.34,99.82,100.28,88089.0,82.7864,82.9351,82.5053,82.8855,88089.0
2018-10-12 14:20:00,100.3,100.54,100.11,100.51,67351.0,82.9021,83.1004,82.745,83.0756,67351.0
2018-10-12 14:30:00,100.51,100.56,100.07,100.11,80495.0,83.0756,83.117,82.712,82.745,80495.0
2018-10-12 14:40:00,100.13,100.24,100.02,100.21,65055.0,82.7616,82.8525,82.6706,82.8277,65055.0
2018-10-12 14:50:00,100.21,100.78,100.18,100.65,82062.0,82.8277,83.2988,82.8029,83.1914,82062.0
2018-10-12 15:00:00,100.64,100.84,100.43,100.74,88027.0,83.1831,83.3484,83.0095,83.2657,88027.0
2018-10-12 15:10:00,100.74,100.87,100.54,100.6,96476.0,83.2657,83.3732,83.1004,83.15,96476.0
2018-10-12 15:20:00,100.61,100.95,100.59,100.89,115972.0,83.1583,83.4393,83.1418,83.3897,115972.0
2018-10-12 15:30:00,100.88,101.02,100.64,100.72,118525.0,83.3815,83.4972,83.1831,83.2492,118525.0
2018-10-12 15:40:00,100.72,101.18,100.7,101.01,168261.0,83.2492,83.6294,83.2327,83.4889,168261.0
2018-10-12 15:50:00,101.02,101.37,100.9,101.1,577772.0,83.4972,83.7865,83.398,83.5633,577772.0
2018-10-15 09:30:00,99.7,100.11,99.01,99.87,385419.0,82.4061,82.745,81.8358,82.5467,385419.0
2018-10-15 09:40:00,99.85,100.03,99.53,99.72,137248.0,82.5301,82.6789,82.2656,82.4227,137248.0
2018-10-15 09:50:00,99.72,99.81,99.35,99.42,120757.0,82.4227,82.4971,82.1169,82.1747,120757.0
2018-10-15 10:00:00,99.42,99.52,98.63,98.72,323851.0,82.1747,82.2574,81.5217,81.5961,323851.0
2018-10-15 10:10:00,98.73,99.02,98.67,98.7,180985.0,81.6044,81.8441,81.5548,81.5796,180985.0
2018-10-15 10:20:00,98.72,99.4,98.7,99.2,130464.0,81.5961,82.1582,81.5796,81.9929,130464.0
2018-10-15 10:30:00,99.17,99.48,99.1,99.4,115915.0,81.9681,82.2243,81.9102,82.1582,115915.0
2018-10-15 10:40:00,99.39,99.46,99.12,99.39,180679.0,82.1499,82.2078,81.9268,82.1499,180679.0
2018-10-15 10:50:00,99.4,99.67,99.32,99.62,151233.0,82.1582,82.3813,82.0921,82.34,151233.0
2018-10-15 11:00:00,99.63,99.98,99.5,99.87,104412.0,82.3483,82.6376,82.2408,82.5467,104412.0
2018-10-15 11:10:00,99.86,99.99,99.75,99.85,124167.0,82.5384,82.6458,82.4475,82.5301,124167.0
2018-10-15 11:20:00,99.85,100.46,99.85,100.39,128748.0,82.5301,83.0343,82.5301,82.9765,128748.0
2018-10-15 11:30:00,100.4,100.49,100.3,100.35,107310.0,82.9847,83.0591,82.9021,82.9434,107310.0
2018-10-15 11:40:00,100.35,100.43,100.16,100.39,83965.0,82.9434,83.0095,82.7864,82.9765,83965.0
2018-10-15 11:50:00,100.4,100.44,99.92,99.96,103601.0,82.9847,83.0178,82.588,82.621,103601.0
2018-10-15 12:00:00,99.94,99.96,99.67,99.7,75643.0,82.6045,82.621,82.3813,82.4061,75643.0
2018-10-15 12:10:00,99.7,99.72,99.47,99.57,72256.0,82.4061,82.4227,82.216,82.2987,72256.0
2018-10-15 12:20:00,99.58,99.84,99.5,99.79,44017.0,82.307,82.5219,82.2408,82.4805,44017.0
2018-10-15 12:30:00,99.79,100.27,99.79,100.22,55267.0,82.4805,82.8773,82.4805,82.8359,55267.0
2018-10-15 12:40:00,100.22,100.27,99.98,100.13,49659.0,82.8359,82.8773,82.6376,82.7616,49659.0
2018-10-15 12:50:00,100.12,100.27,99.98,100.01,51069.0,82.7533,82.8773,82.6376,82.6624,51069.0
2018-10-15 13:00:00,100.01,100.21,99.96,100.13,37888.0,82.6624,82.8277,82.621,82.7616,37888.0
2018-10-15 13:10:00,100.14,100.36,100.11,100.2,48845.0,82.7698,82.9517,82.745,82.8194,48845.0
2018-10-15 13:20:00,100.21,100.22,99.96,100.03,38736.0,82.8277,82.8359,82.621,82.6789,38736.0
2018-10-15 13:30:00,100.01,100.31,99.98,100.29,39823.0,82.6624,82.9103,82.6376,82.8938,39823.0
2018-10-15 13:40:00,100.26,100.46,100.23,100.42,44500.0,82.869,83.0343,82.8442,83.0013,44500.0
2018-10-15 13:50:00,100.43,100.43,100.07,100.11,38926.0,83.0095,83.0095,82.712,82.745,38926.0
2018-10-15 14:00:00,100.13,100.16,99.94,100.12,42926.0,82.7616,82.7864,82.6045,82.7533,42926.0
2018-10-15 14:10:00,100.12,100.13,99.84,99.93,38670.0,82.7533,82.7616,82.5219,82.5962,38670.0
2018-10-15 14:20:00,99.94,100.12,99.73,99.79,51940.0,82.6045,82.7533,82.4309,82.4805,51940.0
2018-10-15 14:30:00,99.76,100.07,99.7,99.96,60452.0,82.4557,82.712,82.4061,82.621,60452.0
2018-10-15 14:40:00,99.98,100.23,99.95,100.19,46901.0,82.6376,82.8442,82.6128,82.8112,46901.0
2018-10-15 14:50:00,100.2,100.28,100.09,100.21,53352.0,82.8194,82.8855,82.7285,82.8277,53352.0
2018-10-15 15:00:00,100.22,100.31,100.06,100.12,70448.0,82.8359,82.9103,82.7037,82.7533,70448.0
2018-10-15 15:10:00,100.11,100.12,99.82,99.92,102162.0,82.745,82.7533,82.5053,82.588,102162.0
2018-10-15 15:20:00,99.92,99.99,99.67,99.71,110476.0,82.588,82.6458,82.3813,82.4144,110476.0
2018-10-15 15:30:00,99.7,99.84,99.58,99.75,144060.0,82.4061,82.5219,82.307,82.4475,144060.0
2018-10-15 15:40:00,99.77,99.98,99.74,99.84,195250.0,82.464,82.6376,82.4392,82.5219,195250.0
2018-10-15 15:50:00,99.83,99.85,99.42,99.42,606576.0,82.5136,82.5301,82.1747,82.1747,606576.0
2018-10-16 09:30:00,100.32,100.9,99.69,100.76,219477.0,82.9186,83.398,82.3979,83.2823,219477.0
2018-10-16 09:40:00,100.78,100.98,100.19,100.25,127463.0,83.2988,83.4641,82.8112,82.8607,127463.0
2018-10-16 09:50:00,100.26,100.78,100.19,100.78,143485.0,82.869,83.2988,82.8112,83.2988,143485.0
2018-10-16 10:00:00,100.79,100.79,100.36,100.47,105811.0,83.3071,83.3071,82.9517,83.0426,105811.0
2018-10-16 10:10:00,100.49,100.64,100.23,100.24,78154.0,83.0591,83.1831,82.8442,82.8525,78154.0
2018-10-16 10:20:00,100.26,100.37,100.07,100.09,78680.0,82.869,82.9599,82.712,82.7285,78680.0
2018-10-16 10:30:00,100.08,100.31,100.03,100.26,90838.0,82.7202,82.9103,82.6789,82.869,90838.0
2018-10-16 10:40:00,100.26,100.55,100.26,100.42,61793.0,82.869,83.1087,82.869,83.0013,61793.0
2018-10-16 10:50:00,100.43,100.75,100.42,100.71,57655.0,83.0095,83.274,83.0013,83.241,57655.0
2018-10-16 11:00:00,100.74,100.75,100.44,100.58,64314.0,83.2657,83.274,83.0178,83.1335,64314.0
2018-10-16 11:10:00,100.59,101.25,100.48,101.21,125522.0,83.1418,83.6873,83.0508,83.6542,125522.0
2018-10-16 11:20:00,101.2,101.26,101.03,101.15,59171.0,83.646,83.6955,83.5054,83.6046,59171.0
2018-10-16 11:30:00,101.16,101.35,101.11,101.14,63900.0,83.6129,83.7699,83.5716,83.5964,63900.0
2018-10-16 11:40:00,101.16,101.31,101.09,101.19,134788.0,83.6129,83.7369,83.555,83.6377,134788.0
2018-10-16 11:50:00,101.2,101.58,101.12,101.57,64572.0,83.646,83.96,83.5798,83.9518,64572.0
2018-10-16 12:00:00,101.58,101.62,101.39,101.5,92902.0,83.96,83.9931,83.803,83.8939,92902.0
2018-10-16 12:10:00,101.5,101.63,101.25,101.27,75725.0,83.8939,84.0014,83.6873,83.7038,75725.0
2018-10-16 12:20:00,101.27,101.49,101.26,101.43,112628.0,83.7038,83.8857,83.6955,83.8361,112628.0
2018-10-16 12:30:00,101.4,101.73,101.34,101.54,106080.0,83.8113,84.084,83.7617,83.927,106080.0
2018-10-16 12:40:00,101.53,101.62,101.48,101.51,42519.0,83.9187,83.9931,83.8774,83.9022,42519.0
2018-10-16 12:50:00,101.52,101.67,101.43,101.65,57918.0,83.9104,84.0344,83.8361,84.0179,57918.0
2018-10-16 13:00:00,101.65,101.69,101.43,101.47,44033.0,84.0179,84.051,83.8361,83.8691,44033.0
2018-10-16 13:10:00,101.49,101.61,101.45,101.58,37322.0,83.8857,83.9848,83.8526,83.96,37322.0
2018-10-16 13:20:00,101.57,101.8,101.54,101.76,70071.0,83.9518,84.1419,83.927,84.1088,70071.0
2018-10-16 13:30:00,101.76,101.93,101.7,101.84,78996.0,84.1088,84.2493,84.0592,84.1749,78996.0
2018-10-16 13:40:00,101.84,102.03,101.84,101.93,110143.0,84.1749,84.332,84.1749,84.2493,110143.0
2018-10-16 13:50:00,101.91,102.12,101.85,102.05,66994.0,84.2328,84.4064,84.1832,84.3485,66994.0
2018-10-16 14:00:00,102.06,102.18,101.98,102.04,85845.0,84.3568,84.456,84.2907,84.3403,85845.0
2018-10-16 14:10:00,102.05,102.12,101.86,101.95,70102.0,84.3485,84.4064,84.1915,84.2659,70102.0
2018-10-16 14:20:00,102.0,102.11,101.86,102.09,61948.0,84.3072,84.3981,84.1915,84.3816,61948.0
2018-10-16 14:30:00,102.08,102.13,102.0,102.04,83110.0,84.3733,84.4146,84.3072,84.3403,83110.0
2018-10-16 14:40:00,102.05,102.22,102.02,102.08,77668.0,84.3485,84.489,84.3237,84.3733,77668.0
2018-10-16 14:50:00,102.07,102.13,101.96,102.05,87149.0,84.365,84.4146,84.2741,84.3485,87149.0
2018-10-16 15:00:00,102.04,102.04,101.83,102.0,147445.0,84.3403,84.3403,84.1667,84.3072,147445.0
2018-10-16 15:10:00,101.99,102.25,101.96,102.1,71909.0,84.2989,84.5138,84.2741,84.3898,71909.0
2018-10-16 15:20:00,102.1,102.12,101.82,101.85,80466.0,84.3898,84.4064,84.1584,84.1832,80466.0
2018-10-16 15:30:00,101.85,102.12,101.84,102.09,120671.0,84.1832,84.4064,84.1749,84.3816,120671.0
2018-10-16 15:40:00,102.09,102.34,102.08,102.32,189793.0,84.3816,84.5882,84.3733,84.5717,189793.0
2018-10-16 15:50:00,102.32,102.36,102.02,102.15,529527.0,84.5717,84.6047,84.3237,84.4312,529527.0
2018-10-17 09:30:00,102.56,103.17,102.22,102.34,199657.0,84.7701,85.2742,84.489,84.5882,199657.0
2018-10-17 09:40:00,102.3,103.07,102.23,102.9,142840.0,84.5552,85.1916,84.4973,85.0511,142840.0
2018-10-17 09:50:00,102.88,102.98,102.14,102.2,93844.0,85.0345,85.1172,84.4229,84.4725,93844.0
2018-10-17 10:00:00,102.13,102.2,101.72,101.79,172564.0,84.4146,84.4725,84.0758,84.1336,172564.0
2018-10-17 10:10:00,101.8,101.86,101.55,101.71,78863.0,84.1419,84.1915,83.9352,84.0675,78863.0
2018-10-17 10:20:00,101.69,101.78,101.31,101.57,102636.0,84.051,84.1254,83.7369,83.9518,102636.0
2018-10-17 10:30:00,101.53,101.75,101.17,101.26,59692.0,83.9187,84.1006,83.6212,83.6955,59692.0
2018-10-17 10:40:00,101.21,101.47,100.98,101.47,74959.0,83.6542,83.8691,83.4641,83.8691,74959.0
2018-10-17 10:50:00,101.44,101.52,101.22,101.37,53664.0,83.8443,83.9104,83.6625,83.7865,53664.0
2018-10-17 11:00:00,101.36,101.79,101.16,101.71,41618.0,83.7782,84.1336,83.6129,84.0675,41618.0
2018-10-17 11:10:00,101.73,101.87,101.46,101.74,74423.0,84.084,84.1997,83.8609,84.0923,74423.0
2018-10-17 11:20:00,101.73,101.84,101.56,101.69,52564.0,84.084,84.1749,83.9435,84.051,52564.0
2018-10-17 11:30:00,101.71,101.81,101.58,101.65,61451.0,84.0675,84.1501,83.96,84.0179,61451.0
2018-10-17 11:40:00,101.65,102.37,101.65,102.28,78009.0,84.0179,84.613,84.0179,84.5386,78009.0
2018-10-17 11:50:00,102.26,102.26,101.9,102.13,51594.0,84.5221,84.5221,84.2245,84.4146,51594.0
2018-10-17 12:00:00,102.15,102.17,102.0,102.17,54917.0,84.4312,84.4477,84.3072,84.4477,54917.0
2018-10-17 12:10:00,102.17,102.37,102.01,102.36,68900.0,84.4477,84.613,84.3155,84.6047,68900.0
2018-10-17 12:20:00,102.38,102.51,102.16,102.16,47326.0,84.6213,84.7287,84.4394,84.4394,47326.0
2018-10-17 12:30:00,102.17,102.49,102.11,102.49,50197.0,84.4477,84.7122,84.3981,84.7122,50197.0
2018-10-17 12:40:00,102.5,102.7,102.3,102.33,52242.0,84.7205,84.8858,84.5552,84.5799,52242.0
2018-10-17 12:50:00,102.34,102.49,102.26,102.39,29732.0,84.5882,84.7122,84.5221,84.6295,29732.0
2018-10-17 13:00:00,102.41,102.7,102.31,102.49,49587.0,84.6461,84.8858,84.5634,84.7122,49587.0
2018-10-17 13:10:00,102.51,102.71,102.32,102.39,34535.0,84.7287,84.894,84.5717,84.6295,34535.0
2018-10-17 13:20:00,102.4,102.4,102.11,102.16,30605.0,84.6378,84.6378,84.3981,84.4394,30605.0
2018-10-17 13:30:00,102.18,102.29,102.06,102.2,39531.0,84.456,84.5469,84.3568,84.4725,39531.0
2018-10-17 13:40:00,102.19,102.23,102.05,102.1,49500.0,84.4642,84.4973,84.3485,84.3898,49500.0
2018-10-17 13:50:00,102.1,102.21,102.03,102.11,51312.0,84.3898,84.4808,84.332,84.3981,51312.0
2018-10-17 14:00:00,102.08,102.16,101.82,102.0,54051.0,84.3733,84.4394,84.1584,84.3072,54051.0
2018-10-17 14:10:00,101.98,101.99,101.58,101.66,79169.0,84.2907,84.2989,83.96,84.0262,79169.0
2018-10-17 14:20:00,101.64,101.73,101.38,101.6,68114.0,84.0096,84.084,83.7947,83.9766,68114.0
2018-10-17 14:30:00,101.58,101.73,101.49,101.59,70559.0,83.96,84.084,83.8857,83.9683,70559.0
2018-10-17 14:40:00,101.59,101.89,101.59,101.83,50622.0,83.9683,84.2163,83.9683,84.1667,50622.0
2018-10-17 14:50:00,101.83,102.07,101.77,101.97,56873.0,84.1667,84.365,84.1171,84.2824,56873.0
2018-10-17 15:00:00,101.95,102.13,101.85,102.08,72809.0,84.2659,84.4146,84.1832,84.3733,72809.0
2018-10-17 15:10:00,102.06,102.13,101.78,101.88,60839.0,84.3568,84.4146,84.1254,84.208,60839.0
2018-10-17 15:20:00,101.87,102.11,101.8,102.0,79287.0,84.1997,84.3981,84.1419,84.3072,79287.0
2018-10-17 15:30:00,101.99,102.02,101.6,101.74,115972.0,84.2989,84.3237,83.9766,84.0923,115972.0
2018-10-17 15:40:00,101.74,101.74,101.43,101.49,182627.0,84.0923,84.0923,83.8361,83.8857,182627.0
2018-10-17 15:50:00,101.48,101.68,101.42,101.52,439636.0,83.8774,84.0427,83.8278,83.9104,439636.0
2018-10-18 09:30:00,101.5,101.5,99.96,100.05,439487.0,83.8939,83.8939,82.621,82.6954,439487.0
2018-10-18 09:40:00,100.14,101.13,100.09,101.05,630791.0,82.7698,83.5881,82.7285,83.522,630791.0
2018-10-18 09:50:00,101.03,101.25,100.88,100.98,147387.0,83.5054,83.6873,83.3815,83.4641,147387.0
2018-10-18 10:00:00,100.97,101.06,100.67,100.73,143838.0,83.4559,83.5302,83.2079,83.2575,143838.0
2018-10-18 10:10:00,100.72,100.98,100.59,100.96,125449.0,83.2492,83.4641,83.1418,83.4476,125449.0
2018-10-18 10:20:00,100.96,100.98,100.69,100.84,150354.0,83.4476,83.4641,83.2244,83.3484,150354.0
2018-10-18 10:30:00,100.83,100.98,100.76,100.87,124137.0,83.3401,83.4641,83.2823,83.3732,124137.0
2018-10-18 10:40:00,100.87,101.1,100.69,100.92,199565.0,83.3732,83.5633,83.2244,83.4145,199565.0
2018-10-18 10:50:00,100.9,101.16,100.82,101.03,89271.0,83.398,83.6129,83.3319,83.5054,89271.0
2018-10-18 11:00:00,101.06,101.14,100.78,100.85,53353.0,83.5302,83.5964,83.2988,83.3567,53353.0
2018-10-18 11:10:00,100.84,100.95,100.66,100.8,64722.0,83.3484,83.4393,83.1996,83.3153,64722.0
2018-10-18 11:20:00,100.78,100.8,100.2,100.28,91823.0,83.2988,83.3153,82.8194,82.8855,91823.0
2018-10-18 11:30:00,100.26,100.35,99.98,100.07,159607.0,82.869,82.9434,82.6376,82.712,159607.0
2018-10-18 11:40:00,100.06,100.11,99.55,99.71,222785.0,82.7037,82.745,82.2822,82.4144,222785.0
2018-10-18 11:50:00,99.73,99.87,99.49,99.56,162370.0,82.4309,82.5467,82.2326,82.2904,162370.0
2018-10-18 12:00:00,99.53,99.69,99.45,99.65,198740.0,82.2656,82.3979,82.1995,82.3648,198740.0
2018-10-18 12:10:00,99.65,99.69,99.37,99.55,204116.0,82.3648,82.3979,82.1334,82.2822,204116.0
2018-10-18 12:20:00,99.56,99.84,99.5,99.78,100040.0,82.2904,82.5219,82.2408,82.4723,100040.0
2018-10-18 12:30:00,99.76,99.88,99.57,99.85,83208.0,82.4557,82.5549,82.2987,82.5301,83208.0
2018-10-18 12:40:00,99.86,100.0,99.63,99.84,117410.0,82.5384,82.6541,82.3483,82.5219,117410.0
2018-10-18 12:50:00,99.84,99.84,99.39,99.46,161625.0,82.5219,82.5219,82.1499,82.2078,161625.0
2018-10-18 13:00:00,99.45,99.59,99.15,99.26,139195.0,82.1995,82.3152,81.9515,82.0425,139195.0
2018-10-18 13:10:00,99.26,99.31,98.89,98.91,213100.0,82.0425,82.0838,81.7366,81.7532,213100.0
2018-10-18 13:20:00,98.91,99.18,98.75,99.04,230328.0,81.7532,81.9763,81.6209,81.8606,230328.0
2018-10-18 13:30:00,99.05,99.3,98.97,99.28,161962.0,81.8689,82.0755,81.8028,82.059,161962.0
2018-10-18 13:40:00,99.28,99.53,99.07,99.53,140253.0,82.059,82.2656,81.8854,82.2656,140253.0
2018-10-18 13:50:00,99.53,99.63,99.37,99.55,105028.0,82.2656,82.3483,82.1334,82.2822,105028.0
2018-10-18 14:00:00,99.55,99.95,99.51,99.83,126768.0,82.2822,82.6128,82.2491,82.5136,126768.0
2018-10-18 14:10:00,99.83,99.93,99.43,99.48,106086.0,82.5136,82.5962,82.183,82.2243,106086.0
2018-10-18 14:20:00,99.49,99.79,99.46,99.6,122960.0,82.2326,82.4805,82.2078,82.3235,122960.0
2018-10-18 14:30:00,99.6,99.69,99.4,99.52,136699.0,82.3235,82.3979,82.1582,82.2574,136699.0
2018-10-18 14:40:00,99.49,99.89,99.46,99.76,139086.0,82.2326,82.5632,82.2078,82.4557,139086.0
2018-10-18 14:50:00,99.77,99.8,99.61,99.74,132546.0,82.464,82.4888,82.3318,82.4392,132546.0
2018-10-18 15:00:00,99.73,99.84,99.54,99.58,148507.0,82.4309,82.5219,82.2739,82.307,148507.0
2018-10-18 15:10:00,99.59,99.89,99.47,99.7,124339.0,82.3152,82.5632,82.216,82.4061,124339.0
2018-10-18 15:20:00,99.7,99.82,99.57,99.7,181969.0,82.4061,82.5053,82.2987,82.4061,181969.0
2018-10-18 15:30:00,99.69,99.89,99.48,99.88,222308.0,82.3979,82.5632,82.2243,82.5549,222308.0
2018-10-18 15:40:00,99.88,100.04,99.63,99.64,263556.0,82.5549,82.6872,82.3483,82.3566,263556.0
2018-10-18 15:50:00,99.63,99.63,99.28,99.5,947235.0,82.3483,82.3483,82.059,82.2408,947235.0
2018-10-19 09:30:00,99.15,100.18,99.01,99.81,673692.0,81.9515,82.8029,81.8358,82.4971,673692.0
2018-10-19 09:40:00,99.82,100.3,99.7,100.24,128457.0,82.5053,82.9021,82.4061,82.8525,128457.0
2018-10-19 09:50:00,100.27,100.37,100.0,100.07,151849.0,82.8773,82.9599,82.6541,82.712,151849.0
2018-10-19 10:00:00,100.07,100.38,99.82,100.36,127345.0,82.712,82.9682,82.5053,82.9517,127345.0
2018-10-19 10:10:00,100.35,100.35,100.11,100.23,96898.0,82.9434,82.9434,82.745,82.8442,96898.0
2018-10-19 10:20:00,100.24,100.29,100.07,100.16,105038.0,82.8525,82.8938,82.712,82.7864,105038.0
2018-10-19 10:30:00,100.13,100.42,100.13,100.27,98238.0,82.7616,83.0013,82.7616,82.8773,98238.0
2018-10-19 10:40:00,100.28,100.3,99.89,99.93,105085.0,82.8855,82.9021,82.5632,82.5962,105085.0
2018-10-19 10:50:00,99.94,100.03,99.9,99.98,70473.0,82.6045,82.6789,82.5715,82.6376,70473.0
2018-10-19 11:00:00,100.0,100.21,99.97,100.01,97753.0,82.6541,82.8277,82.6293,82.6624,97753.0
2018-10-19 11:10:00,100.01,100.01,99.52,99.55,87756.0,82.6624,82.6624,82.2574,82.2822,87756.0
2018-10-19 11:20:00,99.56,99.59,99.32,99.44,204160.0,82.2904,82.3152,82.0921,82.1912,204160.0
2018-10-19 11:30:00,99.43,99.52,99.07,99.15,119775.0,82.183,82.2574,81.8854,81.9515,119775.0
2018-10-19 11:40:00,99.13,99.28,98.97,99.17,243713.0,81.935,82.059,81.8028,81.9681,243713.0
2018-10-19 11:50:00,99.19,99.31,98.98,99.16,290807.0,81.9846,82.0838,81.811,81.9598,290807.0
2018-10-19 12:00:00,99.16,99.25,98.75,98.86,118849.0,81.9598,82.0342,81.6209,81.7119,118849.0
2018-10-19 12:10:00,98.86,98.87,98.29,98.34,128501.0,81.7119,81.7201,81.2407,81.282,128501.0
2018-10-19 12:20:00,98.34,98.34,97.62,97.78,324028.0,81.282,81.282,80.6869,80.8192,324028.0
2018-10-19 12:30:00,97.78,97.82,97.3,97.5,207056.0,80.8192,80.8522,80.4224,80.5878,207056.0
2018-10-19 12:40:00,97.49,97.83,97.39,97.58,203399.0,80.5795,80.8605,80.4968,80.6539,203399.0
2018-10-19 12:50:00,97.6,98.24,97.44,98.1,144646.0,80.6704,81.1994,80.5382,81.0837,144646.0
2018-10-19 13:00:00,98.09,98.21,97.88,97.98,205867.0,81.0754,81.1746,80.9018,80.9845,205867.0
2018-10-19 13:10:00,97.98,98.6,97.96,98.47,192535.0,80.9845,81.4969,80.968,81.3895,192535.0
2018-10-19 13:20:00,98.49,98.57,98.32,98.53,120649.0,81.406,81.4722,81.2655,81.4391,120649.0
2018-10-19 13:30:00,98.52,98.68,98.45,98.64,117145.0,81.4308,81.5631,81.373,81.53,117145.0
2018-10-19 13:40:00,98.63,98.68,98.39,98.64,110291.0,81.5217,81.5631,81.3234,81.53,110291.0
2018-10-19 13:50:00,98.64,98.69,98.5,98.52,96048.0,81.53,81.5713,81.4143,81.4308,96048.0
2018-10-19 14:00:00,98.52,98.56,98.02,98.34,136121.0,81.4308,81.4639,81.0176,81.282,136121.0
2018-10-19 14:10:00,98.35,98.59,98.32,98.58,115961.0,81.2903,81.4887,81.2655,81.4804,115961.0
2018-10-19 14:20:00,98.57,99.06,98.54,98.85,121085.0,81.4722,81.8772,81.4474,81.7036,121085.0
2018-10-19 14:30:00,98.84,98.95,98.63,98.68,119382.0,81.6953,81.7862,81.5217,81.5631,119382.0
2018-10-19 14:40:00,98.66,98.93,98.5,98.92,115162.0,81.5465,81.7697,81.4143,81.7614,115162.0
2018-10-19 14:50:00,98.91,98.98,98.54,98.57,94373.0,81.7532,81.811,81.4474,81.4722,94373.0
2018-10-19 15:00:00,98.59,98.71,98.51,98.61,134915.0,81.4887,81.5879,81.4226,81.5052,134915.0
2018-10-19 15:10:00,98.6,98.69,98.36,98.59,163627.0,81.4969,81.5713,81.2986,81.4887,163627.0
2018-10-19 15:20:00,98.59,98.79,98.49,98.75,173654.0,81.4887,81.654,81.406,81.6209,173654.0
2018-10-19 15:30:00,98.76,98.89,98.62,98.79,208748.0,81.6292,81.7366,81.5135,81.654,208748.0
2018-10-19 15:40:00,98.78,98.88,98.67,98.8,232973.0,81.6457,81.7284,81.5548,81.6623,232973.0
2018-10-19 15:50:00,98.78,98.85,98.21,98.25,747365.0,81.6457,81.7036,81.1746,81.2077,747365.0
2018-10-22 09:30:00,98.65,98.95,98.5,98.8,277868.0,81.5383,81.7862,81.4143,81.6623,277868.0
2018-10-22 09:40:00,98.8,99.11,98.51,99.03,188442.0,81.6623,81.9185,81.4226,81.8524,188442.0
2018-10-22 09:50:00,99.03,99.03,98.41,98.67,174493.0,81.8524,81.8524,81.3399,81.5548,174493.0
2018-10-22 10:00:00,98.61,99.06,98.5,98.83,115348.0,81.5052,81.8772,81.4143,81.6871,115348.0
2018-10-22 10:10:00,98.82,99.34,98.76,99.05,219332.0,81.6788,82.1086,81.6292,81.8689,219332.0
2018-10-22 10:20:00,99.04,99.16,98.77,98.99,148866.0,81.8606,81.9598,81.6375,81.8193,148866.0
2018-10-22 10:30:00,98.99,99.53,98.9,99.24,110987.0,81.8193,82.2656,81.7449,82.0259,110987.0
2018-10-22 10:40:00,99.26,99.8,99.21,99.72,113717.0,82.0425,82.4888,82.0011,82.4227,113717.0
2018-10-22 10:50:00,99.72,99.87,99.59,99.7,179142.0,82.4227,82.5467,82.3152,82.4061,179142.0
2018-10-22 11:00:00,99.71,99.8,99.51,99.68,62064.0,82.4144,82.4888,82.2491,82.3896,62064.0
2018-10-22 11:10:00,99.65,99.89,99.55,99.89,83254.0,82.3648,82.5632,82.2822,82.5632,83254.0
2018-10-22 11:20:00,99.86,100.09,99.66,99.74,89752.0,82.5384,82.7285,82.3731,82.4392,89752.0
2018-10-22 11:30:00,99.75,99.79,99.33,99.39,62306.0,82.4475,82.4805,82.1003,82.1499,62306.0
2018-10-22 11:40:00,99.4,99.53,99.26,99.43,52158.0,82.1582,82.2656,82.0425,82.183,52158.0
2018-10-22 11:50:00,99.46,99.49,99.18,99.35,64333.0,82.2078,82.2326,81.9763,82.1169,64333.0
2018-10-22 12:00:00,99.35,99.71,99.3,99.41,39127.0,82.1169,82.4144,82.0755,82.1664,39127.0
2018-10-22 12:10:00,99.36,99.36,98.95,99.01,109407.0,82.1251,82.1251,81.7862,81.8358,109407.0
2018-10-22 12:20:00,99.05,99.16,98.95,99.14,33636.0,81.8689,81.9598,81.7862,81.9433,33636.0
2018-10-22 12:30:00,99.14,99.36,99.11,99.27,64839.0,81.9433,82.1251,81.9185,82.0507,64839.0
2018-10-22 12:40:00,99.27,99.55,99.27,99.34,81534.0,82.0507,82.2822,82.0507,82.1086,81534.0
2018-10-22 12:50:00,99.34,99.59,99.28,99.42,66915.0,82.1086,82.3152,82.059,82.1747,66915.0
2018-10-22 13:00:00,99.4,99.71,99.33,99.63,40950.0,82.1582,82.4144,82.1003,82.3483,40950.0
2018-10-22 13:10:00,99.66,99.68,99.5,99.51,41583.0,82.3731,82.3896,82.2408,82.2491,41583.0
2018-10-22 13:20:00,99.51,99.66,99.39,99.39,48967.0,82.2491,82.3731,82.1499,82.1499,48967.0
2018-10-22 13:30:00,99.43,99.78,99.39,99.72,71627.0,82.183,82.4723,82.1499,82.4227,71627.0
2018-10-22 13:40:00,99.71,99.83,99.54,99.61,119554.0,82.4144,82.5136,82.2739,82.3318,119554.0
2018-10-22 13:50:00,99.62,99.65,99.47,99.58,27861.0,82.34,82.3648,82.216,82.307,27861.0
2018-10-22 14:00:00,99.57,99.82,99.54,99.78,52090.0,82.2987,82.5053,82.2739,82.4723,52090.0
2018-10-22 14:10:00,99.77,99.88,99.53,99.61,42458.0,82.464,82.5549,82.2656,82.3318,42458.0
2018-10-22 14:20:00,99.6,99.71,99.54,99.58,41559.0,82.3235,82.4144,82.2739,82.307,41559.0
2018-10-22 14:30:00,99.57,99.85,99.48,99.77,64331.0,82.2987,82.5301,82.2243,82.464,64331.0
2018-10-22 14:40:00,99.78,99.94,99.57,99.91,77225.0,82.4723,82.6045,82.2987,82.5797,77225.0
2018-10-22 14:50:00,99.93,100.21,99.91,100.14,135182.0,82.5962,82.8277,82.5797,82.7698,135182.0
2018-10-22 15:00:00,100.13,100.47,100.05,100.29,127613.0,82.7616,83.0426,82.6954,82.8938,127613.0
2018-10-22 15:10:00,100.29,100.33,99.88,99.9,162146.0,82.8938,82.9269,82.5549,82.5715,162146.0
2018-10-22 15:20:00,99.9,100.06,99.88,100.03,62326.0,82.5715,82.7037,82.5549,82.6789,62326.0
2018-10-22 15:30:00,100.03,100.07,99.79,99.86,157753.0,82.6789,82.712,82.4805,82.5384,157753.0
2018-10-22 15:40:00,99.85,99.87,99.7,99.75,122760.0,82.5301,82.5467,82.4061,82.4475,122760.0
2018-10-22 15:50:00,99.74,99.85,99.49,99.73,859366.0,82.4392,82.5301,82.2326,82.4309,859366.0
2018-10-23 09:30:00,97.18,97.69,95.21,96.01,1500881.0,80.3233,80.7448,78.695,79.3562,1500881.0
2018-10-23 09:40:00,96.03,96.58,95.78,96.48,431812.0,79.3727,79.8273,79.1661,79.7447,431812.0
2018-10-23 09:50:00,96.47,97.4,96.29,97.2,458019.0,79.7364,80.5051,79.5876,80.3398,458019.0
2018-10-23 10:00:00,97.16,97.19,96.29,96.99,348057.0,80.3067,80.3315,79.5876,80.1662,348057.0
2018-10-23 10:10:00,96.97,97.24,96.31,96.38,304371.0,80.1497,80.3729,79.6042,79.662,304371.0
2018-10-23 10:20:00,96.41,97.14,96.41,96.87,176019.0,79.6868,80.2902,79.6868,80.067,176019.0
2018-10-23 10:30:00,96.87,97.22,96.66,97.15,196849.0,80.067,80.3563,79.8935,80.2985,196849.0
2018-10-23 10:40:00,97.17,97.54,96.97,97.54,142480.0,80.315,80.6208,80.1497,80.6208,142480.0
2018-10-23 10:50:00,97.52,97.83,97.12,97.35,368055.0,80.6043,80.8605,80.2737,80.4638,368055.0
2018-10-23 11:00:00,97.34,97.66,97.24,97.51,139530.0,80.4555,80.72,80.3729,80.596,139530.0
2018-10-23 11:10:00,97.54,97.86,97.5,97.77,148817.0,80.6208,80.8853,80.5878,80.8109,148817.0
2018-10-23 11:20:00,97.76,98.08,97.7,98.02,128193.0,80.8027,81.0671,80.7531,81.0176,128193.0
2018-10-23 11:30:00,98.03,98.04,97.48,97.63,182568.0,81.0258,81.0341,80.5712,80.6952,182568.0
2018-10-23 11:40:00,97.61,97.66,97.29,97.49,186931.0,80.6787,80.72,80.4142,80.5795,186931.0
2018-10-23 11:50:00,97.51,97.57,97.15,97.33,124742.0,80.596,80.6456,80.2985,80.4472,124742.0
2018-10-23 12:00:00,97.35,97.92,97.2,97.92,102369.0,80.4638,80.9349,80.3398,80.9349,102369.0
2018-10-23 12:10:00,97.89,98.14,97.75,98.11,138695.0,80.9101,81.1167,80.7944,81.0919,138695.0
2018-10-23 12:20:00,98.11,98.48,98.1,98.4,100697.0,81.0919,81.3978,81.0837,81.3316,100697.0
2018-10-23 12:30:00,98.4,99.09,98.4,98.68,227445.0,81.3316,81.902,81.3316,81.5631,227445.0
2018-10-23 12:40:00,98.65,99.34,98.59,99.19,181996.0,81.5383,82.1086,81.4887,81.9846,181996.0
2018-10-23 12:50:00,99.19,99.49,98.5,98.6,192461.0,81.9846,82.2326,81.4143,81.4969,192461.0
2018-10-23 13:00:00,98.61,99.2,98.4,99.08,127833.0,81.5052,81.9929,81.3316,81.8937,127833.0
2018-10-23 13:10:00,99.07,99.24,98.77,99.05,270231.0,81.8854,82.0259,81.6375,81.8689,270231.0
2018-10-23 13:20:00,99.04,99.34,98.99,99.16,161223.0,81.8606,82.1086,81.8193,81.9598,161223.0
2018-10-23 13:30:00,99.15,99.36,98.87,99.0,149122.0,81.9515,82.1251,81.7201,81.8276,149122.0
2018-10-23 13:40:00,99.01,99.01,98.76,98.83,153665.0,81.8358,81.8358,81.6292,81.6871,153665.0
2018-10-23 13:50:00,98.82,99.04,98.76,99.01,128015.0,81.6788,81.8606,81.6292,81.8358,128015.0
2018-10-23 14:00:00,99.04,99.56,98.92,99.49,192528.0,81.8606,82.2904,81.7614,82.2326,192528.0
2018-10-23 14:10:00,99.47,99.96,99.38,99.96,145275.0,82.216,82.621,82.1417,82.621,145275.0
2018-10-23 14:20:00,99.95,99.95,99.56,99.71,111261.0,82.6128,82.6128,82.2904,82.4144,111261.0
2018-10-23 14:30:00,99.73,99.98,99.65,99.84,155584.0,82.4309,82.6376,82.3648,82.5219,155584.0
2018-10-23 14:40:00,99.82,99.96,99.57,99.69,199952.0,82.5053,82.621,82.2987,82.3979,199952.0
2018-10-23 14:50:00,99.66,99.96,99.61,99.95,141460.0,82.3731,82.621,82.3318,82.6128,141460.0
2018-10-23 15:00:00,99.94,100.01,99.69,99.84,135412.0,82.6045,82.6624,82.3979,82.5219,135412.0
2018-10-23 15:10:00,99.85,100.33,99.8,100.31,266384.0,82.5301,82.9269,82.4888,82.9103,266384.0
2018-10-23 15:20:00,100.3,100.44,100.22,100.3,498938.0,82.9021,83.0178,82.8359,82.9021,498938.0
2018-10-23 15:30:00,100.3,100.47,100.0,100.12,361269.0,82.9021,83.0426,82.6541,82.7533,361269.0
2018-10-23 15:40:00,100.14,100.22,99.91,100.07,353241.0,82.7698,82.8359,82.5797,82.712,353241.0
2018-10-23 15:50:00,100.07,100.41,99.96,100.27,866374.0,82.712,82.993,82.621,82.8773,866374.0
2018-10-24 09:30:00,93.23,95.7,93.19,95.06,2962370.0,77.0584,79.1,77.0254,78.571,2962370.0
2018-10-24 09:40:00,95.04,95.85,95.0,95.34,1522679.0,78.5545,79.224,78.5214,78.8024,1522679.0
2018-10-24 09:50:00,95.34,96.37,95.29,95.4,1013814.0,78.8024,79.6538,78.7611,78.852,1013814.0
2018-10-24 10:00:00,95.41,96.44,95.03,96.21,699242.0,78.8603,79.7116,78.5462,79.5215,699242.0
2018-10-24 10:10:00,96.21,96.95,95.25,95.76,950420.0,79.5215,80.1332,78.728,79.1496,950420.0
2018-10-24 10:20:00,95.76,96.3,95.5,95.97,473355.0,79.1496,79.5959,78.9347,79.3231,473355.0
2018-10-24 10:30:00,95.97,96.09,95.35,95.63,312407.0,79.3231,79.4223,78.8107,79.0421,312407.0
2018-10-24 10:40:00,95.65,96.08,95.63,95.98,404469.0,79.0587,79.4141,79.0421,79.3314,404469.0
2018-10-24 10:50:00,95.98,96.29,95.49,95.52,478389.0,79.3314,79.5876,78.9264,78.9512,478389.0
2018-10-24 11:00:00,95.52,95.56,94.8,94.8,538227.0,78.9512,78.9843,78.3561,78.3561,538227.0
2018-10-24 11:10:00,94.78,95.63,94.63,95.3,548143.0,78.3396,79.0421,78.2156,78.7694,548143.0
2018-10-24 11:20:00,95.29,95.8,95.16,95.64,266845.0,78.7611,79.1826,78.6536,79.0504,266845.0
2018-10-24 11:30:00,95.62,96.11,95.2,95.97,356297.0,79.0339,79.4389,78.6867,79.3231,356297.0
2018-10-24 11:40:00,95.98,96.76,95.98,96.25,344390.0,79.3314,79.9761,79.3314,79.5546,344390.0
2018-10-24 11:50:00,96.24,96.97,95.91,96.84,339426.0,79.5463,80.1497,79.2736,80.0422,339426.0
2018-10-24 12:00:00,96.84,96.98,96.24,96.31,253723.0,80.0422,80.158,79.5463,79.6042,253723.0
2018-10-24 12:10:00,96.35,96.53,96.11,96.18,152709.0,79.6372,79.786,79.4389,79.4967,152709.0
2018-10-24 12:20:00,96.18,96.58,96.11,96.44,162025.0,79.4967,79.8273,79.4389,79.7116,162025.0
2018-10-24 12:30:00,96.46,96.57,95.71,95.8,203970.0,79.7282,79.8191,79.1082,79.1826,203970.0
2018-10-24 12:40:00,95.81,95.99,95.5,95.94,150689.0,79.1909,79.3397,78.9347,79.2984,150689.0
2018-10-24 12:50:00,95.93,96.35,95.8,96.26,161412.0,79.2901,79.6372,79.1826,79.5628,161412.0
2018-10-24 13:00:00,96.25,96.28,95.34,95.47,497687.0,79.5546,79.5794,78.8024,78.9099,497687.0
2018-10-24 13:10:00,95.44,95.92,95.33,95.9,459491.0,78.8851,79.2818,78.7942,79.2653,459491.0
2018-10-24 13:20:00,95.9,95.94,95.46,95.61,120705.0,79.2653,79.2984,78.9016,79.0256,120705.0
2018-10-24 13:30:00,95.63,96.01,95.23,95.55,347514.0,79.0421,79.3562,78.7115,78.976,347514.0
2018-10-24 13:40:00,95.52,95.74,95.32,95.63,305933.0,78.9512,79.133,78.7859,79.0421,305933.0
2018-10-24 13:50:00,95.6,95.87,95.49,95.78,152189.0,79.0173,79.2405,78.9264,79.1661,152189.0
2018-10-24 14:00:00,95.78,95.88,95.34,95.54,280684.0,79.1661,79.2488,78.8024,78.9677,280684.0
2018-10-24 14:10:00,95.55,95.81,95.28,95.49,231506.0,78.976,79.1909,78.7528,78.9264,231506.0
2018-10-24 14:20:00,95.5,96.04,95.31,96.04,365334.0,78.9347,79.381,78.7776,79.381,365334.0
2018-10-24 14:30:00,96.06,96.44,95.76,95.82,405114.0,79.3975,79.7116,79.1496,79.1992,405114.0
2018-10-24 14:40:00,95.82,95.86,95.37,95.55,339513.0,79.1992,79.2322,78.8272,78.976,339513.0
2018-10-24 14:50:00,95.55,95.78,95.42,95.66,241555.0,78.976,79.1661,78.8685,79.0669,241555.0
2018-10-24 15:00:00,95.66,95.66,94.82,95.22,416871.0,79.0669,79.0669,78.3726,78.7032,416871.0
2018-10-24 15:10:00,95.2,95.75,95.19,95.36,345465.0,78.6867,79.1413,78.6784,78.819,345465.0
2018-10-24 15:20:00,95.36,95.36,94.55,94.75,580641.0,78.819,78.819,78.1495,78.3148,580641.0
2018-10-24 15:30:00,94.76,94.87,93.38,93.62,881593.0,78.323,78.414,77.1824,77.3808,881593.0
2018-10-24 15:40:00,93.6,93.97,93.15,93.47,838364.0,77.3642,77.6701,76.9923,77.2568,838364.0
2018-10-24 15:50:00,93.48,93.53,91.5,91.97,1922802.0,77.2651,77.3064,75.6285,76.017,1922802.0
2018-10-25 09:30:00,92.48,93.48,91.26,92.31,661528.0,76.4385,77.2651,75.4301,76.298,661528.0
2018-10-25 09:40:00,92.31,92.38,91.72,92.11,517952.0,76.298,76.3559,75.8103,76.1327,517952.0
2018-10-25 09:50:00,92.12,92.33,91.73,91.76,524317.0,76.141,76.3145,75.8186,75.8434,524317.0
2018-10-25 10:00:00,91.75,92.06,91.45,91.97,834733.0,75.8351,76.0914,75.5872,76.017,834733.0
2018-10-25 10:10:00,91.96,92.29,91.57,91.7,665266.0,76.0087,76.2815,75.6864,75.7938,665266.0
2018-10-25 10:20:00,91.7,91.91,91.4,91.91,456702.0,75.7938,75.9674,75.5459,75.9674,456702.0
2018-10-25 10:30:00,91.91,92.13,91.64,91.68,642617.0,75.9674,76.1492,75.7442,75.7773,642617.0
2018-10-25 10:40:00,91.7,92.04,91.23,91.34,391812.0,75.7938,76.0748,75.4053,75.4963,391812.0
2018-10-25 10:50:00,91.35,92.03,91.33,91.86,366945.0,75.5045,76.0666,75.488,75.9261,366945.0
2018-10-25 11:00:00,91.86,92.02,91.41,91.55,281320.0,75.9261,76.0583,75.5541,75.6698,281320.0
2018-10-25 11:10:00,91.55,91.57,91.24,91.44,371044.0,75.6698,75.6864,75.4136,75.5789,371044.0
2018-10-25 11:20:00,91.44,91.98,91.36,91.83,423086.0,75.5789,76.0252,75.5128,75.9013,423086.0
2018-10-25 11:30:00,91.83,92.01,91.67,91.77,264491.0,75.9013,76.05,75.769,75.8517,264491.0
2018-10-25 11:40:00,91.76,91.76,90.8,91.3,397865.0,75.8434,75.8434,75.0499,75.4632,397865.0
2018-10-25 11:50:00,91.29,91.44,91.17,91.33,334543.0,75.4549,75.5789,75.3557,75.488,334543.0
2018-10-25 12:00:00,91.31,91.38,90.95,91.36,307357.0,75.4715,75.5293,75.1739,75.5128,307357.0
2018-10-25 12:10:00,91.38,91.67,91.1,91.22,324005.0,75.5293,75.769,75.2979,75.3971,324005.0
2018-10-25 12:20:00,91.23,91.64,91.18,91.29,200178.0,75.4053,75.7442,75.364,75.4549,200178.0
2018-10-25 12:30:00,91.27,91.8,91.22,91.79,210823.0,75.4384,75.8765,75.3971,75.8682,210823.0
2018-10-25 12:40:00,91.8,91.81,91.46,91.63,256531.0,75.8765,75.8847,75.5954,75.736,256531.0
2018-10-25 12:50:00,91.62,91.66,91.31,91.6,198702.0,75.7277,75.7608,75.4715,75.7112,198702.0
2018-10-25 13:00:00,91.65,91.8,91.57,91.64,300901.0,75.7525,75.8765,75.6864,75.7442,300901.0
2018-10-25 13:10:00,91.64,91.78,91.48,91.58,194060.0,75.7442,75.8599,75.612,75.6946,194060.0
2018-10-25 13:20:00,91.59,91.78,91.58,91.64,178922.0,75.7029,75.8599,75.6946,75.7442,178922.0
2018-10-25 13:30:00,91.64,91.8,91.41,91.67,252871.0,75.7442,75.8765,75.5541,75.769,252871.0
2018-10-25 13:40:00,91.66,92.14,91.65,92.14,386157.0,75.7608,76.1575,75.7525,76.1575,386157.0
2018-10-25 13:50:00,92.17,92.18,91.88,91.89,336087.0,76.1823,76.1906,75.9426,75.9509,336087.0
2018-10-25 14:00:00,91.9,92.21,91.67,92.07,445668.0,75.9591,76.2154,75.769,76.0996,445668.0
2018-10-25 14:10:00,92.06,92.3,91.94,92.0,544384.0,76.0914,76.2897,75.9922,76.0418,544384.0
2018-10-25 14:20:00,92.0,92.28,91.9,91.95,449044.0,76.0418,76.2732,75.9591,76.0005,449044.0
2018-10-25 14:30:00,91.95,92.39,91.95,92.31,440490.0,76.0005,76.3641,76.0005,76.298,440490.0
2018-10-25 14:40:00,92.31,92.37,92.08,92.09,364603.0,76.298,76.3476,76.1079,76.1162,364603.0
2018-10-25 14:50:00,92.1,92.17,91.62,91.73,395402.0,76.1244,76.1823,75.7277,75.8186,395402.0
2018-10-25 15:00:00,91.74,92.09,91.6,92.05,514986.0,75.8269,76.1162,75.7112,76.0831,514986.0
2018-10-25 15:10:00,92.05,92.12,91.89,92.06,494790.0,76.0831,76.141,75.9509,76.0914,494790.0
2018-10-25 15:20:00,92.05,92.08,91.76,92.0,594550.0,76.0831,76.1079,75.8434,76.0418,594550.0
2018-10-25 15:30:00,92.0,92.25,91.93,92.05,805128.0,76.0418,76.2484,75.9839,76.0831,805128.0
2018-10-25 15:40:00,92.07,92.16,91.78,91.88,870394.0,76.0996,76.174,75.8599,75.9426,870394.0
2018-10-25 15:50:00,91.87,91.96,91.44,91.77,1374826.0,75.9343,76.0087,75.5789,75.8517,1374826.0
2018-10-26 09:30:00,89.69,90.61,87.9,90.01,667100.0,74.1325,74.8929,72.653,74.397,667100.0
2018-10-26 09:40:00,90.01,91.0,90.0,90.96,381862.0,74.397,75.2152,74.3887,75.1822,381862.0
2018-10-26 09:50:00,90.98,91.34,90.61,91.11,326194.0,75.1987,75.4963,74.8929,75.3062,326194.0
2018-10-26 10:00:00,91.07,91.07,89.65,90.07,531499.0,75.2731,75.2731,74.0994,74.4466,531499.0
2018-10-26 10:10:00,90.09,90.32,89.9,90.07,294642.0,74.4631,74.6532,74.306,74.4466,294642.0
2018-10-26 10:20:00,90.07,90.74,89.89,90.02,309145.0,74.4466,75.0003,74.2978,74.4052,309145.0
2018-10-26 10:30:00,90.02,90.07,89.32,89.76,508638.0,74.4052,74.4466,73.8266,74.1903,508638.0
2018-10-26 10:40:00,89.74,89.89,88.95,89.31,450687.0,74.1738,74.2978,73.5208,73.8184,450687.0
2018-10-26 10:50:00,89.28,89.46,88.95,89.18,238475.0,73.7936,73.9424,73.5208,73.7109,238475.0
2018-10-26 11:00:00,89.18,89.78,89.13,89.68,455269.0,73.7109,74.2069,73.6696,74.1242,455269.0
2018-10-26 11:10:00,89.66,90.25,89.59,90.04,297763.0,74.1077,74.5953,74.0498,74.4218,297763.0
2018-10-26 11:20:00,90.04,90.47,90.02,90.19,369134.0,74.4218,74.7772,74.4052,74.5457,369134.0
2018-10-26 11:30:00,90.2,90.51,89.85,90.17,555877.0,74.554,74.8102,74.2647,74.5292,555877.0
2018-10-26 11:40:00,90.19,90.38,89.94,90.25,199995.0,74.5457,74.7028,74.3391,74.5953,199995.0
2018-10-26 11:50:00,90.25,90.66,90.23,90.25,314253.0,74.5953,74.9342,74.5788,74.5953,314253.0
2018-10-26 12:00:00,90.23,91.16,90.22,90.92,620884.0,74.5788,75.3475,74.5705,75.1491,620884.0
2018-10-26 12:10:00,90.94,90.94,90.24,90.6,272954.0,75.1656,75.1656,74.5871,74.8846,272954.0
2018-10-26 12:20:00,90.61,91.17,90.59,90.91,221566.0,74.8929,75.3557,74.8764,75.1408,221566.0
2018-10-26 12:30:00,90.92,91.2,90.77,91.01,201717.0,75.1491,75.3805,75.0251,75.2235,201717.0
2018-10-26 12:40:00,91.01,91.6,90.86,91.38,280936.0,75.2235,75.7112,75.0995,75.5293,280936.0
2018-10-26 12:50:00,91.36,91.83,91.23,91.29,266360.0,75.5128,75.9013,75.4053,75.4549,266360.0
2018-10-26 13:00:00,91.29,91.8,91.26,91.55,288469.0,75.4549,75.8765,75.4301,75.6698,288469.0
2018-10-26 13:10:00,91.54,91.97,91.52,91.92,161127.0,75.6616,76.017,75.645,75.9757,161127.0
2018-10-26 13:20:00,91.9,92.07,91.8,91.88,173350.0,75.9591,76.0996,75.8765,75.9426,173350.0
2018-10-26 13:30:00,91.87,91.88,90.78,91.02,153448.0,75.9343,75.9426,75.0334,75.2318,153448.0
2018-10-26 13:40:00,91.03,91.53,90.96,91.31,231504.0,75.24,75.6533,75.1822,75.4715,231504.0
2018-10-26 13:50:00,91.3,91.77,91.26,91.65,121607.0,75.4632,75.8517,75.4301,75.7525,121607.0
2018-10-26 14:00:00,91.65,91.77,91.11,91.31,179382.0,75.7525,75.8517,75.3062,75.4715,179382.0
2018-10-26 14:10:00,91.29,91.59,91.17,91.53,226905.0,75.4549,75.7029,75.3557,75.6533,226905.0
2018-10-26 14:20:00,91.53,91.93,91.36,91.49,172295.0,75.6533,75.9839,75.5128,75.6202,172295.0
2018-10-26 14:30:00,91.44,91.64,91.3,91.32,164869.0,75.5789,75.7442,75.4632,75.4797,164869.0
2018-10-26 14:40:00,91.31,91.51,91.07,91.11,129252.0,75.4715,75.6368,75.2731,75.3062,129252.0
2018-10-26 14:50:00,91.11,91.26,90.72,90.88,160046.0,75.3062,75.4301,74.9838,75.1161,160046.0
2018-10-26 15:00:00,90.9,90.9,90.56,90.73,153420.0,75.1326,75.1326,74.8516,74.9921,153420.0
2018-10-26 15:10:00,90.73,90.86,90.32,90.74,160397.0,74.9921,75.0995,74.6532,75.0003,160397.0
2018-10-26 15:20:00,90.74,91.26,90.72,90.9,170155.0,75.0003,75.4301,74.9838,75.1326,170155.0
2018-10-26 15:30:00,90.88,91.22,90.61,90.86,330399.0,75.1161,75.3971,74.8929,75.0995,330399.0
2018-10-26 15:40:00,90.84,90.99,90.28,90.81,411875.0,75.083,75.207,74.6201,75.0582,411875.0
2018-10-26 15:50:00,90.82,91.07,90.34,90.53,1048105.0,75.0665,75.2731,74.6697,74.8268,1048105.0
2018-10-29 09:30:00,93.09,93.32,91.93,92.1,814640.0,76.9427,77.1328,75.9839,76.1244,814640.0
2018-10-29 09:40:00,92.1,93.11,92.09,92.84,386008.0,76.1244,76.9592,76.1162,76.7361,386008.0
2018-10-29 09:50:00,92.82,92.95,92.51,92.81,214798.0,76.7195,76.827,76.4633,76.7113,214798.0
2018-10-29 10:00:00,92.81,93.51,92.81,93.25,246714.0,76.7113,77.2899,76.7113,77.075,246714.0
2018-10-29 10:10:00,93.26,93.39,92.99,93.09,226091.0,77.0832,77.1907,76.8601,76.9427,226091.0
2018-10-29 10:20:00,93.09,93.33,92.9,92.9,152206.0,76.9427,77.1411,76.7857,76.7857,152206.0
2018-10-29 10:30:00,92.91,93.23,92.71,92.77,147429.0,76.7939,77.0584,76.6286,76.6782,147429.0
2018-10-29 10:40:00,92.79,92.85,92.39,92.43,97392.0,76.6947,76.7443,76.3641,76.3972,97392.0
2018-10-29 10:50:00,92.42,92.65,92.31,92.31,142331.0,76.3889,76.579,76.298,76.298,142331.0
2018-10-29 11:00:00,92.33,92.41,91.68,91.68,205293.0,76.3145,76.3807,75.7773,75.7773,205293.0
2018-10-29 11:10:00,91.7,91.87,91.49,91.54,182862.0,75.7938,75.9343,75.6202,75.6616,182862.0
2018-10-29 11:20:00,91.54,92.1,91.45,92.02,105588.0,75.6616,76.1244,75.5872,76.0583,105588.0
2018-10-29 11:30:00,92.01,92.23,91.93,92.11,114092.0,76.05,76.2319,75.9839,76.1327,114092.0
2018-10-29 11:40:00,92.08,92.39,92.05,92.24,96999.0,76.1079,76.3641,76.0831,76.2401,96999.0
2018-10-29 11:50:00,92.21,92.34,91.59,91.64,94650.0,76.2154,76.3228,75.7029,75.7442,94650.0
2018-10-29 12:00:00,91.62,91.88,91.52,91.53,90982.0,75.7277,75.9426,75.645,75.6533,90982.0
2018-10-29 12:10:00,91.55,91.98,91.52,91.73,93275.0,75.6698,76.0252,75.645,75.8186,93275.0
2018-10-29 12:20:00,91.74,91.88,91.28,91.48,95599.0,75.8269,75.9426,75.4467,75.612,95599.0
2018-10-29 12:30:00,91.47,91.85,91.28,91.69,74506.0,75.6037,75.9178,75.4467,75.7856,74506.0
2018-10-29 12:40:00,91.69,91.99,91.68,91.73,78712.0,75.7856,76.0335,75.7773,75.8186,78712.0
2018-10-29 12:50:00,91.71,91.79,91.25,91.46,86042.0,75.8021,75.8682,75.4219,75.5954,86042.0
2018-10-29 13:00:00,91.45,92.12,91.45,92.1,91639.0,75.5872,76.141,75.5872,76.1244,91639.0
2018-10-29 13:10:00,92.11,92.11,91.48,91.58,106969.0,76.1327,76.1327,75.612,75.6946,106969.0
2018-10-29 13:20:00,91.56,91.63,91.27,91.35,108944.0,75.6781,75.736,75.4384,75.5045,108944.0
2018-10-29 13:30:00,91.33,91.83,91.28,91.72,133290.0,75.488,75.9013,75.4467,75.8103,133290.0
2018-10-29 13:40:00,91.71,91.8,91.39,91.53,118599.0,75.8021,75.8765,75.5376,75.6533,118599.0
2018-10-29 13:50:00,91.51,91.76,91.31,91.31,142526.0,75.6368,75.8434,75.4715,75.4715,142526.0
2018-10-29 14:00:00,91.26,91.43,91.09,91.17,126783.0,75.4301,75.5707,75.2896,75.3557,126783.0
2018-10-29 14:10:00,91.16,91.16,90.66,90.77,168710.0,75.3475,75.3475,74.9342,75.0251,168710.0
2018-10-29 14:20:00,90.78,90.88,90.57,90.64,122244.0,75.0334,75.1161,74.8598,74.9177,122244.0
2018-10-29 14:30:00,90.63,90.84,90.51,90.57,105347.0,74.9094,75.083,74.8102,74.8598,105347.0
2018-10-29 14:40:00,90.61,91.08,90.45,90.47,100235.0,74.8929,75.2814,74.7606,74.7772,100235.0
2018-10-29 14:50:00,90.46,90.51,90.12,90.38,179072.0,74.7689,74.8102,74.4879,74.7028,179072.0
2018-10-29 15:00:00,90.4,90.45,89.81,90.05,229112.0,74.7193,74.7606,74.2317,74.43,229112.0
2018-10-29 15:10:00,90.06,90.09,89.58,89.95,176366.0,74.4383,74.4631,74.0415,74.3474,176366.0
2018-10-29 15:20:00,89.96,90.13,89.59,89.61,190959.0,74.3556,74.4961,74.0498,74.0663,190959.0
2018-10-29 15:30:00,89.6,89.76,89.1,89.21,344862.0,74.0581,74.1903,73.6448,73.7357,344862.0
2018-10-29 15:40:00,89.2,89.68,88.52,89.6,403533.0,73.7275,74.1242,73.1654,74.0581,403533.0
2018-10-29 15:50:00,89.62,90.31,89.57,90.26,610515.0,74.0746,74.6449,74.0333,74.6036,610515.0
2018-10-30 09:30:00,90.09,91.1,89.72,91.03,283455.0,75.0797,75.9214,74.7713,75.8631,283455.0
2018-10-30 09:40:00,91.03,91.98,90.95,91.65,342440.0,75.8631,76.6548,75.7964,76.3798,342440.0
2018-10-30 09:50:00,91.61,92.35,91.6,92.03,250438.0,76.3464,76.9631,76.3381,76.6964,250438.0
2018-10-30 10:00:00,92.14,92.17,91.38,91.4,181534.0,76.7881,76.8131,76.1547,76.1714,181534.0
2018-10-30 10:10:00,91.42,91.91,91.42,91.75,173543.0,76.1881,76.5964,76.1881,76.4631,173543.0
2018-10-30 10:20:00,91.72,92.03,91.57,91.7,115674.0,76.4381,76.6964,76.3131,76.4214,115674.0
2018-10-30 10:30:00,91.72,92.03,91.08,91.26,153993.0,76.4381,76.6964,75.9047,76.0547,153993.0
2018-10-30 10:40:00,91.23,91.28,90.96,91.22,89590.0,76.0297,76.0714,75.8047,76.0214,89590.0
2018-10-30 10:50:00,91.24,91.36,90.77,90.87,119069.0,76.0381,76.1381,75.6464,75.7297,119069.0
2018-10-30 11:00:00,90.87,91.47,90.68,91.3,81559.0,75.7297,76.2297,75.5714,76.0881,81559.0
2018-10-30 11:10:00,91.29,91.41,90.93,91.23,77664.0,76.0797,76.1797,75.7797,76.0297,77664.0
2018-10-30 11:20:00,91.23,91.57,91.1,91.54,93462.0,76.0297,76.3131,75.9214,76.2881,93462.0
2018-10-30 11:30:00,91.54,91.65,91.32,91.45,139254.0,76.2881,76.3798,76.1047,76.2131,139254.0
2018-10-30 11:40:00,91.48,91.92,91.36,91.88,100231.0,76.2381,76.6048,76.1381,76.5714,100231.0
2018-10-30 11:50:00,91.88,91.92,91.41,91.61,100484.0,76.5714,76.6048,76.1797,76.3464,100484.0
2018-10-30 12:00:00,91.63,91.85,91.5,91.66,97926.0,76.3631,76.5464,76.2547,76.3881,97926.0
2018-10-30 12:10:00,91.65,91.69,91.31,91.63,131586.0,76.3798,76.4131,76.0964,76.3631,131586.0
2018-10-30 12:20:00,91.67,91.73,91.53,91.62,96488.0,76.3964,76.4464,76.2797,76.3548,96488.0
2018-10-30 12:30:00,91.59,91.7,91.3,91.65,108947.0,76.3298,76.4214,76.0881,76.3798,108947.0
2018-10-30 12:40:00,91.63,91.78,91.41,91.74,64631.0,76.3631,76.4881,76.1797,76.4548,64631.0
2018-10-30 12:50:00,91.73,91.73,91.19,91.26,73744.0,76.4464,76.4464,75.9964,76.0547,73744.0
2018-10-30 13:00:00,91.25,91.41,91.08,91.34,88336.0,76.0464,76.1797,75.9047,76.1214,88336.0
2018-10-30 13:10:00,91.32,91.53,91.03,91.39,73229.0,76.1047,76.2797,75.8631,76.1631,73229.0
2018-10-30 13:20:00,91.39,91.52,91.1,91.14,89802.0,76.1631,76.2714,75.9214,75.9547,89802.0
2018-10-30 13:30:00,91.13,91.16,90.81,91.03,69099.0,75.9464,75.9714,75.6797,75.8631,69099.0
2018-10-30 13:40:00,91.02,91.44,91.01,91.39,63574.0,75.8547,76.2047,75.8464,76.1631,63574.0
2018-10-30 13:50:00,91.4,91.53,91.11,91.49,92947.0,76.1714,76.2797,75.9297,76.2464,92947.0
2018-10-30 14:00:00,91.51,91.65,90.99,91.0,88908.0,76.2631,76.3798,75.8297,75.8381,88908.0
2018-10-30 14:10:00,91.0,91.26,90.95,91.08,81718.0,75.8381,76.0547,75.7964,75.9047,81718.0
2018-10-30 14:20:00,91.12,91.55,91.07,91.25,98480.0,75.9381,76.2964,75.8964,76.0464,98480.0
2018-10-30 14:30:00,91.29,91.55,91.05,91.45,98030.0,76.0797,76.2964,75.8797,76.2131,98030.0
2018-10-30 14:40:00,91.48,91.56,91.29,91.51,85393.0,76.2381,76.3048,76.0797,76.2631,85393.0
2018-10-30 14:50:00,91.49,92.05,91.48,91.9,136227.0,76.2464,76.7131,76.2381,76.5881,136227.0
2018-10-30 15:00:00,91.92,91.96,91.64,91.93,98622.0,76.6048,76.6381,76.3714,76.6131,98622.0
2018-10-30 15:10:00,91.93,92.25,91.82,92.07,239534.0,76.6131,76.8798,76.5214,76.7298,239534.0
2018-10-30 15:20:00,92.05,92.48,91.83,92.41,211819.0,76.7131,77.0715,76.5298,77.0131,211819.0
2018-10-30 15:30:00,92.43,92.65,92.26,92.29,279116.0,77.0298,77.2131,76.8881,76.9131,279116.0
2018-10-30 15:40:00,92.3,92.65,92.3,92.56,254775.0,76.9215,77.2131,76.9215,77.1381,254775.0
2018-10-30 15:50:00,92.57,93.14,92.57,93.0,744178.0,77.1465,77.6215,77.1465,77.5048,744178.0
2018-10-31 09:30:00,94.0,94.14,93.39,93.92,360628.0,78.3382,78.4549,77.8298,78.2715,360628.0
2018-10-31 09:40:00,93.93,94.14,93.81,94.02,226062.0,78.2799,78.4549,78.1799,78.3549,226062.0
2018-10-31 09:50:00,94.02,94.28,93.81,94.1,192873.0,78.3549,78.5716,78.1799,78.4215,192873.0
2018-10-31 10:00:00,94.13,94.43,93.84,93.9,241081.0,78.4466,78.6966,78.2049,78.2549,241081.0
2018-10-31 10:10:00,93.92,94.07,93.67,93.94,215106.0,78.2715,78.3965,78.0632,78.2882,215106.0
2018-10-31 10:20:00,93.95,94.19,93.85,93.9,129863.0,78.2965,78.4966,78.2132,78.2549,129863.0
2018-10-31 10:30:00,93.91,93.98,93.55,93.58,143238.0,78.2632,78.3215,77.9632,77.9882,143238.0
2018-10-31 10:40:00,93.56,93.63,93.2,93.22,217801.0,77.9715,78.0299,77.6715,77.6882,217801.0
2018-10-31 10:50:00,93.23,93.33,93.01,93.12,172700.0,77.6965,77.7798,77.5132,77.6048,172700.0
2018-10-31 11:00:00,93.12,93.3,93.0,93.06,189950.0,77.6048,77.7548,77.5048,77.5548,189950.0
2018-10-31 11:10:00,93.06,93.34,93.0,93.15,113299.0,77.5548,77.7882,77.5048,77.6298,113299.0
2018-10-31 11:20:00,93.16,93.62,93.13,93.49,87333.0,77.6382,78.0215,77.6132,77.9132,87333.0
2018-10-31 11:30:00,93.5,93.74,93.41,93.69,102248.0,77.9215,78.1215,77.8465,78.0799,102248.0
2018-10-31 11:40:00,93.69,93.77,93.33,93.4,136603.0,78.0799,78.1465,77.7798,77.8382,136603.0
2018-10-31 11:50:00,93.41,93.63,93.26,93.56,96510.0,77.8465,78.0299,77.7215,77.9715,96510.0
2018-10-31 12:00:00,93.54,93.61,93.22,93.58,91008.0,77.9549,78.0132,77.6882,77.9882,91008.0
2018-10-31 12:10:00,93.59,93.68,93.25,93.54,125171.0,77.9965,78.0715,77.7132,77.9549,125171.0
2018-10-31 12:20:00,93.54,93.56,93.3,93.31,99782.0,77.9549,77.9715,77.7548,77.7632,99782.0
2018-10-31 12:30:00,93.3,93.39,93.13,93.37,82216.0,77.7548,77.8298,77.6132,77.8132,82216.0
2018-10-31 12:40:00,93.38,93.58,93.24,93.47,73425.0,77.8215,77.9882,77.7048,77.8965,73425.0
2018-10-31 12:50:00,93.46,93.6,93.37,93.42,89375.0,77.8882,78.0049,77.8132,77.8548,89375.0
2018-10-31 13:00:00,93.4,93.45,93.28,93.34,78620.0,77.8382,77.8798,77.7382,77.7882,78620.0
2018-10-31 13:10:00,93.35,93.77,93.33,93.7,71577.0,77.7965,78.1465,77.7798,78.0882,71577.0
2018-10-31 13:20:00,93.71,93.95,93.51,93.56,140003.0,78.0965,78.2965,77.9299,77.9715,140003.0
2018-10-31 13:30:00,93.57,93.68,93.33,93.47,104208.0,77.9799,78.0715,77.7798,77.8965,104208.0
2018-10-31 13:40:00,93.47,93.97,93.39,93.81,133531.0,77.8965,78.3132,77.8298,78.1799,133531.0
2018-10-31 13:50:00,93.8,93.91,93.61,93.63,63671.0,78.1715,78.2632,78.0132,78.0299,63671.0
2018-10-31 14:00:00,93.65,93.95,93.52,93.82,91100.0,78.0465,78.2965,77.9382,78.1882,91100.0
2018-10-31 14:10:00,93.82,93.88,93.58,93.61,116333.0,78.1882,78.2382,77.9882,78.0132,116333.0
2018-10-31 14:20:00,93.6,93.63,93.49,93.61,150318.0,78.0049,78.0299,77.9132,78.0132,150318.0
2018-10-31 14:30:00,93.63,93.77,93.46,93.46,138387.0,78.0299,78.1465,77.8882,77.8882,138387.0
2018-10-31 14:40:00,93.46,93.7,93.4,93.45,135612.0,77.8882,78.0882,77.8382,77.8798,135612.0
2018-10-31 14:50:00,93.43,93.56,93.33,93.49,180398.0,77.8632,77.9715,77.7798,77.9132,180398.0
2018-10-31 15:00:00,93.49,93.74,93.44,93.55,161047.0,77.9132,78.1215,77.8715,77.9632,161047.0
2018-10-31 15:10:00,93.55,93.86,93.48,93.65,186360.0,77.9632,78.2215,77.9048,78.0465,186360.0
2018-10-31 15:20:00,93.65,93.72,93.29,93.58,267710.0,78.0465,78.1049,77.7465,77.9882,267710.0
2018-10-31 15:30:00,93.57,93.83,93.37,93.39,248094.0,77.9799,78.1965,77.8132,77.8298,248094.0
2018-10-31 15:40:00,93.4,93.58,93.01,93.06,462993.0,77.8382,77.9882,77.5132,77.5548,462993.0
2018-10-31 15:50:00,93.06,93.18,92.76,92.83,1162065.0,77.5548,77.6548,77.3048,77.3631,1162065.0
2018-11-01 09:30:00,93.38,93.76,93.04,93.61,259168.0,77.8215,78.1382,77.5382,78.0132,259168.0
2018-11-01 09:40:00,93.6,94.06,93.47,93.74,204118.0,78.0049,78.3882,77.8965,78.1215,204118.0
2018-11-01 09:50:00,93.71,94.07,93.2,93.2,164674.0,78.0965,78.3965,77.6715,77.6715,164674.0
2018-11-01 10:00:00,93.21,93.29,93.0,93.17,254317.0,77.6798,77.7465,77.5048,77.6465,254317.0
2018-11-01 10:10:00,93.18,93.61,93.18,93.26,196420.0,77.6548,78.0132,77.6548,77.7215,196420.0
2018-11-01 10:20:00,93.28,93.57,93.08,93.53,134680.0,77.7382,77.9799,77.5715,77.9465,134680.0
2018-11-01 10:30:00,93.53,93.99,93.48,93.92,128881.0,77.9465,78.3299,77.9048,78.2715,128881.0
2018-11-01 10:40:00,93.92,94.67,93.9,94.63,160254.0,78.2715,78.8966,78.2549,78.8632,160254.0
2018-11-01 10:50:00,94.67,95.06,94.51,94.98,201532.0,78.8966,79.2216,78.7632,79.1549,201532.0
2018-11-01 11:00:00,94.98,95.57,94.97,95.5,468925.0,79.1549,79.6466,79.1466,79.5883,468925.0
2018-11-01 11:10:00,95.49,95.94,95.4,95.79,241625.0,79.58,79.955,79.5049,79.83,241625.0
2018-11-01 11:20:00,95.8,96.47,95.59,96.42,366248.0,79.8383,80.3967,79.6633,80.355,366248.0
2018-11-01 11:30:00,96.42,96.55,96.16,96.26,475343.0,80.355,80.4633,80.1383,80.2217,475343.0
2018-11-01 11:40:00,96.26,96.45,96.15,96.27,274962.0,80.2217,80.38,80.13,80.23,274962.0
2018-11-01 11:50:00,96.28,96.3,95.98,95.99,223005.0,80.2383,80.255,79.9883,79.9966,223005.0
2018-11-01 12:00:00,95.99,96.42,95.86,96.39,231497.0,79.9966,80.355,79.8883,80.33,231497.0
2018-11-01 12:10:00,96.39,96.52,95.91,96.0,202640.0,80.33,80.4383,79.93,80.005,202640.0
2018-11-01 12:20:00,95.99,96.13,95.89,96.0,94544.0,79.9966,80.1133,79.9133,80.005,94544.0
2018-11-01 12:30:00,96.01,96.22,95.91,96.2,143039.0,80.0133,80.1883,79.93,80.1717,143039.0
2018-11-01 12:40:00,96.2,96.29,96.0,96.14,118617.0,80.1717,80.2467,80.005,80.1217,118617.0
2018-11-01 12:50:00,96.14,96.65,96.13,96.64,107052.0,80.1217,80.5467,80.1133,80.5383,107052.0
2018-11-01 13:00:00,96.63,96.69,96.48,96.58,134676.0,80.53,80.58,80.405,80.4883,134676.0
2018-11-01 13:10:00,96.59,97.02,96.54,96.92,162705.0,80.4967,80.855,80.455,80.7717,162705.0
2018-11-01 13:20:00,96.93,97.06,96.72,96.99,120396.0,80.78,80.8884,80.605,80.83,120396.0
2018-11-01 13:30:00,96.98,97.21,96.94,97.08,161755.0,80.8217,81.0134,80.7884,80.905,161755.0
2018-11-01 13:40:00,97.09,97.23,96.89,96.98,153898.0,80.9134,81.03,80.7467,80.8217,153898.0
2018-11-01 13:50:00,96.98,97.0,96.76,96.93,101477.0,80.8217,80.8384,80.6384,80.78,101477.0
2018-11-01 14:00:00,96.93,97.04,96.78,97.04,138728.0,80.78,80.8717,80.655,80.8717,138728.0
2018-11-01 14:10:00,97.03,97.37,96.95,97.23,131870.0,80.8634,81.1467,80.7967,81.03,131870.0
2018-11-01 14:20:00,97.24,97.51,97.23,97.38,176463.0,81.0384,81.2634,81.03,81.1551,176463.0
2018-11-01 14:30:00,97.38,97.63,97.31,97.53,164343.0,81.1551,81.3634,81.0967,81.2801,164343.0
2018-11-01 14:40:00,97.52,97.63,97.23,97.6,178438.0,81.2717,81.3634,81.03,81.3384,178438.0
2018-11-01 14:50:00,97.61,97.79,97.56,97.77,168553.0,81.3467,81.4967,81.3051,81.4801,168553.0
2018-11-01 15:00:00,97.77,97.83,97.62,97.77,227463.0,81.4801,81.5301,81.3551,81.4801,227463.0
2018-11-01 15:10:00,97.77,97.99,97.7,97.78,229177.0,81.4801,81.6634,81.4217,81.4884,229177.0
2018-11-01 15:20:00,97.78,97.8,97.59,97.74,261868.0,81.4884,81.5051,81.3301,81.4551,261868.0
2018-11-01 15:30:00,97.73,97.83,97.49,97.5,346133.0,81.4467,81.5301,81.2467,81.2551,346133.0
2018-11-01 15:40:00,97.5,97.75,97.46,97.6,369292.0,81.2551,81.4634,81.2217,81.3384,369292.0
2018-11-01 15:50:00,97.6,97.77,97.45,97.6,776356.0,81.3384,81.4801,81.2134,81.3384,776356.0
2018-11-02 09:30:00,97.71,97.9,96.26,96.5,352873.0,81.4301,81.5884,80.2217,80.4217,352873.0
2018-11-02 09:40:00,96.53,97.04,96.5,96.76,181772.0,80.4467,80.8717,80.4217,80.6384,181772.0
2018-11-02 09:50:00,96.77,96.83,96.08,96.21,222193.0,80.6467,80.6967,80.0717,80.18,222193.0
2018-11-02 10:00:00,96.24,96.26,95.8,96.06,142457.0,80.205,80.2217,79.8383,80.055,142457.0
2018-11-02 10:10:00,96.01,96.34,95.84,96.17,113825.0,80.0133,80.2883,79.8716,80.1467,113825.0
2018-11-02 10:20:00,96.17,96.31,95.62,95.67,112514.0,80.1467,80.2633,79.6883,79.73,112514.0
2018-11-02 10:30:00,95.66,95.81,95.19,95.23,204137.0,79.7216,79.8466,79.3299,79.3633,204137.0
2018-11-02 10:40:00,95.23,95.29,94.8,95.02,377060.0,79.3633,79.4133,79.0049,79.1883,377060.0
2018-11-02 10:50:00,95.0,95.38,95.0,95.38,301400.0,79.1716,79.4883,79.1716,79.4883,301400.0
2018-11-02 11:00:00,95.38,95.51,95.04,95.51,167773.0,79.4883,79.5966,79.2049,79.5966,167773.0
2018-11-02 11:10:00,95.5,95.51,95.1,95.13,210943.0,79.5883,79.5966,79.2549,79.2799,210943.0
2018-11-02 11:20:00,95.14,95.33,94.75,95.02,262715.0,79.2883,79.4466,78.9632,79.1883,262715.0
2018-11-02 11:30:00,94.97,95.26,94.89,95.14,225147.0,79.1466,79.3883,79.0799,79.2883,225147.0
2018-11-02 11:40:00,95.16,95.18,94.78,95.05,134955.0,79.3049,79.3216,78.9883,79.2133,134955.0
2018-11-02 11:50:00,95.06,95.15,94.85,95.13,103804.0,79.2216,79.2966,79.0466,79.2799,103804.0
2018-11-02 12:00:00,95.15,95.21,94.96,94.99,142037.0,79.2966,79.3466,79.1383,79.1633,142037.0
2018-11-02 12:10:00,95.0,95.22,94.94,95.01,76533.0,79.1716,79.3549,79.1216,79.1799,76533.0
2018-11-02 12:20:00,95.02,95.11,94.93,95.1,83914.0,79.1883,79.2633,79.1133,79.2549,83914.0
2018-11-02 12:30:00,95.1,95.11,94.34,94.45,107557.0,79.2549,79.2633,78.6216,78.7132,107557.0
2018-11-02 12:40:00,94.44,94.74,94.33,94.41,103370.0,78.7049,78.9549,78.6132,78.6799,103370.0
2018-11-02 12:50:00,94.44,94.5,93.85,94.1,122339.0,78.7049,78.7549,78.2132,78.4215,122339.0
2018-11-02 13:00:00,94.09,94.27,93.96,94.14,106077.0,78.4132,78.5632,78.3049,78.4549,106077.0
2018-11-02 13:10:00,94.14,94.57,94.14,94.55,104492.0,78.4549,78.8132,78.4549,78.7966,104492.0
2018-11-02 13:20:00,94.54,94.61,94.14,94.26,101544.0,78.7882,78.8466,78.4549,78.5549,101544.0
2018-11-02 13:30:00,94.25,94.26,93.94,94.17,145779.0,78.5466,78.5549,78.2882,78.4799,145779.0
2018-11-02 13:40:00,94.16,94.44,94.04,94.27,112873.0,78.4716,78.7049,78.3715,78.5632,112873.0
2018-11-02 13:50:00,94.26,94.38,94.18,94.31,100784.0,78.5549,78.6549,78.4882,78.5966,100784.0
2018-11-02 14:00:00,94.31,94.62,94.24,94.51,187535.0,78.5966,78.8549,78.5382,78.7632,187535.0
2018-11-02 14:10:00,94.5,94.67,94.39,94.64,166822.0,78.7549,78.8966,78.6632,78.8716,166822.0
2018-11-02 14:20:00,94.63,95.24,94.4,95.12,202586.0,78.8632,79.3716,78.6716,79.2716,202586.0
2018-11-02 14:30:00,95.12,95.13,94.71,94.97,334107.0,79.2716,79.2799,78.9299,79.1466,334107.0
2018-11-02 14:40:00,94.97,95.31,94.95,95.27,128121.0,79.1466,79.4299,79.1299,79.3966,128121.0
2018-11-02 14:50:00,95.26,95.43,95.08,95.26,128839.0,79.3883,79.53,79.2383,79.3883,128839.0
2018-11-02 15:00:00,95.3,95.34,94.92,95.3,133677.0,79.4216,79.4549,79.1049,79.4216,133677.0
2018-11-02 15:10:00,95.3,95.69,95.25,95.58,130587.0,79.4216,79.7466,79.3799,79.655,130587.0
2018-11-02 15:20:00,95.58,95.9,95.4,95.48,164399.0,79.655,79.9216,79.5049,79.5716,164399.0
2018-11-02 15:30:00,95.46,95.48,95.2,95.47,195395.0,79.555,79.5716,79.3383,79.5633,195395.0
2018-11-02 15:40:00,95.47,95.52,95.33,95.48,254803.0,79.5633,79.605,79.4466,79.5716,254803.0
2018-11-02 15:50:00,95.48,95.64,95.0,95.06,772846.0,79.5716,79.705,79.1716,79.2216,772846.0
2018-11-05 09:30:00,94.91,95.81,94.8,95.01,209475.0,79.0966,79.8466,79.0049,79.1799,209475.0
2018-11-05 09:40:00,94.98,95.47,94.6,95.21,213472.0,79.1549,79.5633,78.8382,79.3466,213472.0
2018-11-05 09:50:00,95.2,95.69,95.18,95.43,168942.0,79.3383,79.7466,79.3216,79.53,168942.0
2018-11-05 10:00:00,95.46,95.6,94.79,94.88,137682.0,79.555,79.6716,78.9966,79.0716,137682.0
2018-11-05 10:10:00,94.88,95.06,94.73,94.87,107216.0,79.0716,79.2216,78.9466,79.0633,107216.0
2018-11-05 10:20:00,94.88,94.93,94.43,94.43,105129.0,79.0716,79.1133,78.6966,78.6966,105129.0
2018-11-05 10:30:00,94.44,94.85,94.27,94.3,101747.0,78.7049,79.0466,78.5632,78.5882,101747.0
2018-11-05 10:40:00,94.31,94.9,94.25,94.64,141114.0,78.5966,79.0883,78.5466,78.8716,141114.0
2018-11-05 10:50:00,94.66,95.35,94.66,95.25,82883.0,78.8882,79.4633,78.8882,79.3799,82883.0
2018-11-05 11:00:00,95.24,95.53,95.06,95.06,109378.0,79.3716,79.6133,79.2216,79.2216,109378.0
2018-11-05 11:10:00,95.08,95.17,94.9,94.96,57781.0,79.2383,79.3133,79.0883,79.1383,57781.0
2018-11-05 11:20:00,94.95,94.99,94.68,94.76,78464.0,79.1299,79.1633,78.9049,78.9716,78464.0
2018-11-05 11:30:00,94.76,95.1,94.68,95.01,65470.0,78.9716,79.2549,78.9049,79.1799,65470.0
2018-11-05 11:40:00,95.07,95.23,94.71,95.13,83400.0,79.2299,79.3633,78.9299,79.2799,83400.0
2018-11-05 11:50:00,95.13,95.39,95.1,95.32,58655.0,79.2799,79.4966,79.2549,79.4383,58655.0
2018-11-05 12:00:00,95.32,95.39,95.07,95.09,71506.0,79.4383,79.4966,79.2299,79.2466,71506.0
2018-11-05 12:10:00,95.08,95.29,94.96,94.96,73430.0,79.2383,79.4133,79.1383,79.1383,73430.0
2018-11-05 12:20:00,94.97,95.34,94.97,95.16,42230.0,79.1466,79.4549,79.1466,79.3049,42230.0
2018-11-05 12:30:00,95.14,95.19,94.99,95.01,40525.0,79.2883,79.3299,79.1633,79.1799,40525.0
2018-11-05 12:40:00,95.02,95.09,94.94,95.05,37034.0,79.1883,79.2466,79.1216,79.2133,37034.0
2018-11-05 12:50:00,95.05,95.22,95.03,95.18,53688.0,79.2133,79.3549,79.1966,79.3216,53688.0
2018-11-05 13:00:00,95.18,95.28,95.1,95.28,40167.0,79.3216,79.4049,79.2549,79.4049,40167.0
2018-11-05 13:10:00,95.29,95.3,95.08,95.23,60418.0,79.4133,79.4216,79.2383,79.3633,60418.0
2018-11-05 13:20:00,95.24,95.24,95.0,95.01,64010.0,79.3716,79.3716,79.1716,79.1799,64010.0
2018-11-05 13:30:00,95.02,95.24,94.96,95.16,70107.0,79.1883,79.3716,79.1383,79.3049,70107.0
2018-11-05 13:40:00,95.17,95.25,95.09,95.2,51116.0,79.3133,79.3799,79.2466,79.3383,51116.0
2018-11-05 13:50:00,95.2,95.26,95.07,95.08,66104.0,79.3383,79.3883,79.2299,79.2383,66104.0
2018-11-05 14:00:00,95.09,95.12,94.96,95.12,70263.0,79.2466,79.2716,79.1383,79.2716,70263.0
2018-11-05 14:10:00,95.1,95.44,95.09,95.41,202454.0,79.2549,79.5383,79.2466,79.5133,202454.0
2018-11-05 14:20:00,95.47,95.82,95.45,95.79,72956.0,79.5633,79.855,79.5466,79.83,72956.0
2018-11-05 14:30:00,95.8,95.82,95.57,95.65,53173.0,79.8383,79.855,79.6466,79.7133,53173.0
2018-11-05 14:40:00,95.65,95.96,95.65,95.82,74212.0,79.7133,79.9716,79.7133,79.855,74212.0
2018-11-05 14:50:00,95.82,95.99,95.76,95.9,137129.0,79.855,79.9966,79.805,79.9216,137129.0
2018-11-05 15:00:00,95.91,96.02,95.73,95.76,84303.0,79.93,80.0216,79.78,79.805,84303.0
2018-11-05 15:10:00,95.77,95.9,95.54,95.56,59777.0,79.8133,79.9216,79.6216,79.6383,59777.0
2018-11-05 15:20:00,95.56,95.59,95.35,95.55,115081.0,79.6383,79.6633,79.4633,79.63,115081.0
2018-11-05 15:30:00,95.56,95.62,95.35,95.53,98182.0,79.6383,79.6883,79.4633,79.6133,98182.0
2018-11-05 15:40:00,95.52,95.99,95.47,95.94,238799.0,79.605,79.9966,79.5633,79.955,238799.0
2018-11-05 15:50:00,95.94,96.0,95.61,95.69,661450.0,79.955,80.005,79.68,79.7466,661450.0
2018-11-06 09:30:00,95.47,96.87,95.0,96.65,139763.0,79.5633,80.73,79.1716,80.5467,139763.0
2018-11-06 09:40:00,96.66,96.74,96.15,96.73,93973.0,80.555,80.6217,80.13,80.6134,93973.0
2018-11-06 09:50:00,96.74,96.93,96.51,96.84,88627.0,80.6217,80.78,80.43,80.705,88627.0
2018-11-06 10:00:00,96.84,96.85,96.39,96.57,102430.0,80.705,80.7134,80.33,80.48,102430.0
2018-11-06 10:10:00,96.61,97.05,96.58,96.72,91622.0,80.5133,80.88,80.4883,80.605,91622.0
2018-11-06 10:20:00,96.73,96.96,96.57,96.71,67743.0,80.6134,80.805,80.48,80.5967,67743.0
2018-11-06 10:30:00,96.72,97.09,96.6,96.87,80923.0,80.605,80.9134,80.505,80.73,80923.0
2018-11-06 10:40:00,96.85,97.13,96.65,96.91,89965.0,80.7134,80.9467,80.5467,80.7634,89965.0
2018-11-06 10:50:00,96.94,97.1,96.77,96.97,96533.0,80.7884,80.9217,80.6467,80.8134,96533.0
2018-11-06 11:00:00,96.99,97.04,96.7,96.73,85595.0,80.83,80.8717,80.5884,80.6134,85595.0
2018-11-06 11:10:00,96.76,97.04,96.64,96.94,76865.0,80.6384,80.8717,80.5383,80.7884,76865.0
2018-11-06 11:20:00,96.88,96.92,96.68,96.74,56669.0,80.7384,80.7717,80.5717,80.6217,56669.0
2018-11-06 11:30:00,96.74,96.75,96.42,96.6,112659.0,80.6217,80.63,80.355,80.505,112659.0
2018-11-06 11:40:00,96.61,96.64,96.37,96.54,111197.0,80.5133,80.5383,80.3133,80.455,111197.0
2018-11-06 11:50:00,96.55,96.88,96.52,96.8,81563.0,80.4633,80.7384,80.4383,80.6717,81563.0
2018-11-06 12:00:00,96.83,97.14,96.7,96.92,67393.0,80.6967,80.955,80.5884,80.7717,67393.0
2018-11-06 12:10:00,96.95,97.08,96.8,97.08,81899.0,80.7967,80.905,80.6717,80.905,81899.0
2018-11-06 12:20:00,97.12,97.19,96.81,97.09,98043.0,80.9384,80.9967,80.68,80.9134,98043.0
2018-11-06 12:30:00,97.09,97.21,97.02,97.16,65581.0,80.9134,81.0134,80.855,80.9717,65581.0
2018-11-06 12:40:00,97.17,97.23,96.97,96.98,50207.0,80.98,81.03,80.8134,80.8217,50207.0
2018-11-06 12:50:00,97.01,97.04,96.6,96.73,87151.0,80.8467,80.8717,80.505,80.6134,87151.0
2018-11-06 13:00:00,96.73,96.94,96.7,96.91,76537.0,80.6134,80.7884,80.5884,80.7634,76537.0
2018-11-06 13:10:00,96.92,97.17,96.88,97.16,76722.0,80.7717,80.98,80.7384,80.9717,76722.0
2018-11-06 13:20:00,97.14,97.24,97.04,97.12,121908.0,80.955,81.0384,80.8717,80.9384,121908.0
2018-11-06 13:30:00,97.12,97.19,97.05,97.16,95457.0,80.9384,80.9967,80.88,80.9717,95457.0
2018-11-06 13:40:00,97.16,97.19,96.93,96.95,82077.0,80.9717,80.9967,80.78,80.7967,82077.0
2018-11-06 13:50:00,96.95,97.04,96.86,96.92,82274.0,80.7967,80.8717,80.7217,80.7717,82274.0
2018-11-06 14:00:00,96.92,97.09,96.89,97.08,89810.0,80.7717,80.9134,80.7467,80.905,89810.0
2018-11-06 14:10:00,97.09,97.18,96.98,97.04,96828.0,80.9134,80.9884,80.8217,80.8717,96828.0
2018-11-06 14:20:00,97.04,97.05,96.76,96.85,107670.0,80.8717,80.88,80.6384,80.7134,107670.0
2018-11-06 14:30:00,96.84,96.94,96.71,96.89,162191.0,80.705,80.7884,80.5967,80.7467,162191.0
2018-11-06 14:40:00,96.88,96.98,96.78,96.85,131045.0,80.7384,80.8217,80.655,80.7134,131045.0
2018-11-06 14:50:00,96.85,96.95,96.76,96.76,97279.0,80.7134,80.7967,80.6384,80.6384,97279.0
2018-11-06 15:00:00,96.74,96.94,96.68,96.93,59878.0,80.6217,80.7884,80.5717,80.78,59878.0
2018-11-06 15:10:00,96.93,97.16,96.91,97.09,76948.0,80.78,80.9717,80.7634,80.9134,76948.0
2018-11-06 15:20:00,97.07,97.23,97.03,97.08,97170.0,80.8967,81.03,80.8634,80.905,97170.0
2018-11-06 15:30:00,97.09,97.13,96.99,97.04,146654.0,80.9134,80.9467,80.83,80.8717,146654.0
2018-11-06 15:40:00,97.04,97.06,96.9,96.97,156968.0,80.8717,80.8884,80.755,80.8134,156968.0
2018-11-06 15:50:00,96.98,97.22,96.9,97.16,410124.0,80.8217,81.0217,80.755,80.9717,410124.0
2018-11-07 09:30:00,97.8,97.9,97.14,97.47,176858.0,81.5051,81.5884,80.955,81.2301,176858.0
2018-11-07 09:40:00,97.47,97.63,96.61,96.65,87819.0,81.2301,81.3634,80.5133,80.5467,87819.0
2018-11-07 09:50:00,96.68,96.78,96.34,96.66,129812.0,80.5717,80.655,80.2883,80.555,129812.0
2018-11-07 10:00:00,96.67,97.34,96.64,96.99,99389.0,80.5633,81.1217,80.5383,80.83,99389.0
2018-11-07 10:10:00,96.98,97.52,96.91,97.24,84452.0,80.8217,81.2717,80.7634,81.0384,84452.0
2018-11-07 10:20:00,97.24,97.29,97.01,97.09,53292.0,81.0384,81.08,80.8467,80.9134,53292.0
2018-11-07 10:30:00,97.1,97.6,97.1,97.55,58757.0,80.9217,81.3384,80.9217,81.2967,58757.0
2018-11-07 10:40:00,97.56,97.62,97.25,97.27,60914.0,81.3051,81.3551,81.0467,81.0634,60914.0
2018-11-07 10:50:00,97.26,97.49,97.14,97.34,155682.0,81.055,81.2467,80.955,81.1217,155682.0
2018-11-07 11:00:00,97.35,97.44,97.18,97.42,65466.0,81.1301,81.2051,80.9884,81.1884,65466.0
2018-11-07 11:10:00,97.42,97.43,97.23,97.36,55423.0,81.1884,81.1967,81.03,81.1384,55423.0
2018-11-07 11:20:00,97.37,97.65,97.33,97.35,83497.0,81.1467,81.3801,81.1134,81.1301,83497.0
2018-11-07 11:30:00,97.36,97.47,97.13,97.19,54009.0,81.1384,81.2301,80.9467,80.9967,54009.0
2018-11-07 11:40:00,97.19,97.27,97.07,97.24,47417.0,80.9967,81.0634,80.8967,81.0384,47417.0
2018-11-07 11:50:00,97.25,97.79,97.19,97.74,83047.0,81.0467,81.4967,80.9967,81.4551,83047.0
2018-11-07 12:00:00,97.77,97.97,97.65,97.73,117314.0,81.4801,81.6467,81.3801,81.4467,117314.0
2018-11-07 12:10:00,97.72,97.74,97.53,97.54,58810.0,81.4384,81.4551,81.2801,81.2884,58810.0
2018-11-07 12:20:00,97.53,97.68,97.49,97.52,42302.0,81.2801,81.4051,81.2467,81.2717,42302.0
2018-11-07 12:30:00,97.53,97.58,97.3,97.33,73375.0,81.2801,81.3217,81.0884,81.1134,73375.0
2018-11-07 12:40:00,97.33,97.44,97.32,97.4,57492.0,81.1134,81.2051,81.105,81.1717,57492.0
2018-11-07 12:50:00,97.4,97.64,97.4,97.44,45525.0,81.1717,81.3717,81.1717,81.2051,45525.0
2018-11-07 13:00:00,97.46,97.58,97.35,97.41,86689.0,81.2217,81.3217,81.1301,81.1801,86689.0
2018-11-07 13:10:00,97.4,97.42,97.25,97.35,63020.0,81.1717,81.1884,81.0467,81.1301,63020.0
2018-11-07 13:20:00,97.34,97.38,97.25,97.31,56273.0,81.1217,81.1551,81.0467,81.0967,56273.0
2018-11-07 13:30:00,97.3,97.36,97.26,97.27,49206.0,81.0884,81.1384,81.055,81.0634,49206.0
2018-11-07 13:40:00,97.25,97.32,97.08,97.25,56134.0,81.0467,81.105,80.905,81.0467,56134.0
2018-11-07 13:50:00,97.25,97.35,97.16,97.18,44336.0,81.0467,81.1301,80.9717,80.9884,44336.0
2018-11-07 14:00:00,97.19,97.32,97.17,97.23,96298.0,80.9967,81.105,80.98,81.03,96298.0
2018-11-07 14:10:00,97.22,97.25,97.06,97.11,117695.0,81.0217,81.0467,80.8884,80.93,117695.0
2018-11-07 14:20:00,97.11,97.2,97.09,97.14,105177.0,80.93,81.005,80.9134,80.955,105177.0
2018-11-07 14:30:00,97.15,97.43,97.11,97.29,120660.0,80.9634,81.1967,80.93,81.08,120660.0
2018-11-07 14:40:00,97.31,97.37,97.13,97.2,71274.0,81.0967,81.1467,80.9467,81.005,71274.0
2018-11-07 14:50:00,97.2,97.25,97.08,97.2,204116.0,81.005,81.0467,80.905,81.005,204116.0
2018-11-07 15:00:00,97.19,97.52,97.17,97.49,121881.0,80.9967,81.2717,80.98,81.2467,121881.0
2018-11-07 15:10:00,97.48,97.62,97.33,97.35,106517.0,81.2384,81.3551,81.1134,81.1301,106517.0
2018-11-07 15:20:00,97.36,97.5,97.35,97.43,74570.0,81.1384,81.2551,81.1301,81.1967,74570.0
2018-11-07 15:30:00,97.42,97.54,97.32,97.38,97158.0,81.1884,81.2884,81.105,81.1551,97158.0
2018-11-07 15:40:00,97.39,97.4,97.11,97.13,144866.0,81.1634,81.1717,80.93,80.9467,144866.0
2018-11-07 15:50:00,97.14,97.28,97.01,97.19,636718.0,80.955,81.0717,80.8467,80.9967,636718.0
2018-11-08 09:30:00,96.26,97.22,96.24,97.02,325403.0,80.2217,81.0217,80.205,80.855,325403.0
2018-11-08 09:40:00,97.01,97.87,96.94,97.77,162767.0,80.8467,81.5634,80.7884,81.4801,162767.0
2018-11-08 09:50:00,97.79,97.94,97.63,97.86,129385.0,81.4967,81.6217,81.3634,81.5551,129385.0
2018-11-08 10:00:00,97.87,97.92,97.52,97.53,108528.0,81.5634,81.6051,81.2717,81.2801,108528.0
2018-11-08 10:10:00,97.53,97.77,97.21,97.22,103989.0,81.2801,81.4801,81.0134,81.0217,103989.0
2018-11-08 10:20:00,97.22,97.77,97.2,97.6,70050.0,81.0217,81.4801,81.005,81.3384,70050.0
2018-11-08 10:30:00,97.61,98.07,97.55,97.98,72063.0,81.3467,81.7301,81.2967,81.6551,72063.0
2018-11-08 10:40:00,98.0,98.04,97.68,97.99,114317.0,81.6718,81.7051,81.4051,81.6634,114317.0
2018-11-08 10:50:00,97.98,98.23,97.96,98.02,126969.0,81.6551,81.8634,81.6384,81.6884,126969.0
2018-11-08 11:00:00,98.02,98.21,97.91,98.05,130591.0,81.6884,81.8468,81.5967,81.7134,130591.0
2018-11-08 11:10:00,98.07,98.15,97.9,98.04,174164.0,81.7301,81.7968,81.5884,81.7051,174164.0
2018-11-08 11:20:00,98.05,98.25,97.93,98.21,114356.0,81.7134,81.8801,81.6134,81.8468,114356.0
2018-11-08 11:30:00,98.26,98.66,98.19,98.52,103008.0,81.8884,82.2218,81.8301,82.1051,103008.0
2018-11-08 11:40:00,98.52,98.76,98.47,98.58,112775.0,82.1051,82.3051,82.0634,82.1551,112775.0
2018-11-08 11:50:00,98.58,98.58,98.36,98.45,110050.0,82.1551,82.1551,81.9718,82.0468,110050.0
2018-11-08 12:00:00,98.45,98.61,98.36,98.59,78341.0,82.0468,82.1801,81.9718,82.1634,78341.0
2018-11-08 12:10:00,98.59,98.77,98.55,98.7,82071.0,82.1634,82.3135,82.1301,82.2551,82071.0
2018-11-08 12:20:00,98.71,98.79,98.52,98.54,59807.0,82.2635,82.3301,82.1051,82.1218,59807.0
2018-11-08 12:30:00,98.54,98.58,98.41,98.44,102146.0,82.1218,82.1551,82.0134,82.0384,102146.0
2018-11-08 12:40:00,98.44,98.45,98.25,98.25,39843.0,82.0384,82.0468,81.8801,81.8801,39843.0
2018-11-08 12:50:00,98.25,98.33,97.98,98.14,89558.0,81.8801,81.9468,81.6551,81.7884,89558.0
2018-11-08 13:00:00,98.14,98.2,98.05,98.07,36301.0,81.7884,81.8384,81.7134,81.7301,36301.0
2018-11-08 13:10:00,98.07,98.07,97.92,97.99,69683.0,81.7301,81.7301,81.6051,81.6634,69683.0
2018-11-08 13:20:00,97.99,98.01,97.86,97.86,52052.0,81.6634,81.6801,81.5551,81.5551,52052.0
2018-11-08 13:30:00,97.83,97.87,97.63,97.7,61439.0,81.5301,81.5634,81.3634,81.4217,61439.0
2018-11-08 13:40:00,97.71,97.73,97.51,97.59,52468.0,81.4301,81.4467,81.2634,81.3301,52468.0
2018-11-08 13:50:00,97.58,97.78,97.58,97.75,53421.0,81.3217,81.4884,81.3217,81.4634,53421.0
2018-11-08 14:00:00,97.75,98.09,97.7,97.92,103931.0,81.4634,81.7468,81.4217,81.6051,103931.0
2018-11-08 14:10:00,97.94,98.01,97.88,97.96,67067.0,81.6217,81.6801,81.5717,81.6384,67067.0
2018-11-08 14:20:00,97.97,98.16,97.87,97.92,57436.0,81.6467,81.8051,81.5634,81.6051,57436.0
2018-11-08 14:30:00,97.92,97.95,97.75,97.87,94892.0,81.6051,81.6301,81.4634,81.5634,94892.0
2018-11-08 14:40:00,97.87,98.1,97.78,98.07,117849.0,81.5634,81.7551,81.4884,81.7301,117849.0
2018-11-08 14:50:00,98.05,98.07,97.89,98.0,79766.0,81.7134,81.7301,81.5801,81.6718,79766.0
2018-11-08 15:00:00,98.0,98.17,97.9,98.07,123344.0,81.6718,81.8134,81.5884,81.7301,123344.0
2018-11-08 15:10:00,98.05,98.24,97.89,98.23,77741.0,81.7134,81.8718,81.5801,81.8634,77741.0
2018-11-08 15:20:00,98.22,98.32,98.16,98.18,101996.0,81.8551,81.9384,81.8051,81.8218,101996.0
2018-11-08 15:30:00,98.19,98.34,98.14,98.22,158936.0,81.8301,81.9551,81.7884,81.8551,158936.0
2018-11-08 15:40:00,98.24,98.58,98.22,98.58,235186.0,81.8718,82.1551,81.8551,82.1551,235186.0
2018-11-08 15:50:00,98.57,98.65,98.42,98.48,639383.0,82.1468,82.2135,82.0218,82.0718,639383.0
2018-11-09 09:30:00,98.11,98.13,97.2,97.27,293879.0,81.7634,81.7801,81.005,81.0634,293879.0
2018-11-09 09:40:00,97.22,97.22,96.65,96.72,149279.0,81.0217,81.0217,80.5467,80.605,149279.0
2018-11-09 09:50:00,96.75,97.02,96.56,97.0,96033.0,80.63,80.855,80.4717,80.8384,96033.0
2018-11-09 10:00:00,96.99,97.1,96.42,96.43,130158.0,80.83,80.9217,80.355,80.3633,130158.0
2018-11-09 10:10:00,96.44,96.54,96.1,96.43,138469.0,80.3717,80.455,80.0883,80.3633,138469.0
2018-11-09 10:20:00,96.42,96.97,96.39,96.95,106977.0,80.355,80.8134,80.33,80.7967,106977.0
2018-11-09 10:30:00,96.96,97.21,96.84,97.19,210785.0,80.805,81.0134,80.705,80.9967,210785.0
2018-11-09 10:40:00,97.19,97.2,96.92,97.02,121734.0,80.9967,81.005,80.7717,80.855,121734.0
2018-11-09 10:50:00,97.02,97.1,96.75,97.06,107937.0,80.855,80.9217,80.63,80.8884,107937.0
2018-11-09 11:00:00,97.09,97.31,96.85,96.91,116639.0,80.9134,81.0967,80.7134,80.7634,116639.0
2018-11-09 11:10:00,96.91,97.13,96.6,96.7,93952.0,80.7634,80.9467,80.505,80.5884,93952.0
2018-11-09 11:20:00,96.72,96.88,96.63,96.76,76326.0,80.605,80.7384,80.53,80.6384,76326.0
2018-11-09 11:30:00,96.75,96.99,96.72,96.97,68593.0,80.63,80.83,80.605,80.8134,68593.0
2018-11-09 11:40:00,96.92,96.94,96.7,96.82,78810.0,80.7717,80.7884,80.5884,80.6884,78810.0
2018-11-09 11:50:00,96.81,96.88,96.64,96.72,57247.0,80.68,80.7384,80.5383,80.605,57247.0
2018-11-09 12:00:00,96.71,96.78,96.64,96.78,62159.0,80.5967,80.655,80.5383,80.655,62159.0
2018-11-09 12:10:00,96.78,96.85,96.41,96.51,54662.0,80.655,80.7134,80.3467,80.43,54662.0
2018-11-09 12:20:00,96.5,96.72,96.41,96.65,47366.0,80.4217,80.605,80.3467,80.5467,47366.0
2018-11-09 12:30:00,96.66,96.93,96.58,96.88,51461.0,80.555,80.78,80.4883,80.7384,51461.0
2018-11-09 12:40:00,96.89,97.05,96.84,97.05,92285.0,80.7467,80.88,80.705,80.88,92285.0
2018-11-09 12:50:00,97.06,97.06,96.68,96.68,62471.0,80.8884,80.8884,80.5717,80.5717,62471.0
2018-11-09 13:00:00,96.68,96.8,96.59,96.79,39559.0,80.5717,80.6717,80.4967,80.6634,39559.0
2018-11-09 13:10:00,96.78,96.78,96.45,96.51,37771.0,80.655,80.655,80.38,80.43,37771.0
2018-11-09 13:20:00,96.5,96.57,96.35,96.56,37932.0,80.4217,80.48,80.2967,80.4717,37932.0
2018-11-09 13:30:00,96.55,96.55,96.3,96.4,63221.0,80.4633,80.4633,80.255,80.3383,63221.0
2018-11-09 13:40:00,96.4,96.56,96.09,96.09,122587.0,80.3383,80.4717,80.08,80.08,122587.0
2018-11-09 13:50:00,96.08,96.26,96.04,96.07,72808.0,80.0717,80.2217,80.0383,80.0633,72808.0
2018-11-09 14:00:00,96.06,96.2,96.03,96.06,70910.0,80.055,80.1717,80.03,80.055,70910.0
2018-11-09 14:10:00,96.04,96.06,95.89,95.91,83655.0,80.0383,80.055,79.9133,79.93,83655.0
2018-11-09 14:20:00,95.91,96.01,95.84,95.89,64708.0,79.93,80.0133,79.8716,79.9133,64708.0
2018-11-09 14:30:00,95.89,96.18,95.89,96.09,97886.0,79.9133,80.155,79.9133,80.08,97886.0
2018-11-09 14:40:00,96.08,96.22,95.88,95.95,79877.0,80.0717,80.1883,79.905,79.9633,79877.0
2018-11-09 14:50:00,95.95,96.28,95.93,96.07,96871.0,79.9633,80.2383,79.9466,80.0633,96871.0
2018-11-09 15:00:00,96.07,96.16,95.95,96.09,93767.0,80.0633,80.1383,79.9633,80.08,93767.0
2018-11-09 15:10:00,96.09,96.28,95.98,96.05,143583.0,80.08,80.2383,79.9883,80.0466,143583.0
2018-11-09 15:20:00,96.04,96.37,95.99,96.25,187656.0,80.0383,80.3133,79.9966,80.2133,187656.0
2018-11-09 15:30:00,96.26,96.51,96.22,96.43,171244.0,80.2217,80.43,80.1883,80.3633,171244.0
2018-11-09 15:40:00,96.43,96.7,96.37,96.42,193443.0,80.3633,80.5884,80.3133,80.355,193443.0
2018-11-09 15:50:00,96.42,96.53,96.09,96.09,683891.0,80.355,80.4467,80.08,80.08,683891.0
2018-11-12 09:30:00,95.04,95.14,94.0,94.54,303646.0,79.2049,79.2883,78.3382,78.7882,303646.0
2018-11-12 09:40:00,94.52,94.63,94.25,94.52,278861.0,78.7716,78.8632,78.5466,78.7716,278861.0
2018-11-12 09:50:00,94.53,94.59,94.0,94.37,148030.0,78.7799,78.8299,78.3382,78.6466,148030.0
2018-11-12 10:00:00,94.35,94.58,94.04,94.28,200462.0,78.6299,78.8216,78.3715,78.5716,200462.0
2018-11-12 10:10:00,94.29,94.29,93.87,94.22,261418.0,78.5799,78.5799,78.2299,78.5216,261418.0
2018-11-12 10:20:00,94.2,94.4,94.01,94.15,179160.0,78.5049,78.6716,78.3465,78.4632,179160.0
2018-11-12 10:30:00,94.13,94.2,93.85,94.1,234017.0,78.4466,78.5049,78.2132,78.4215,234017.0
2018-11-12 10:40:00,94.09,94.16,93.57,93.66,190542.0,78.4132,78.4716,77.9799,78.0549,190542.0
2018-11-12 10:50:00,93.64,93.82,93.58,93.59,176846.0,78.0382,78.1882,77.9882,77.9965,176846.0
2018-11-12 11:00:00,93.6,93.8,93.42,93.79,195794.0,78.0049,78.1715,77.8548,78.1632,195794.0
2018-11-12 11:10:00,93.8,93.9,93.07,93.09,177329.0,78.1715,78.2549,77.5632,77.5798,177329.0
2018-11-12 11:20:00,93.12,93.65,93.08,93.48,195599.0,77.6048,78.0465,77.5715,77.9048,195599.0
2018-11-12 11:30:00,93.47,94.08,93.45,93.99,158871.0,77.8965,78.4049,77.8798,78.3299,158871.0
2018-11-12 11:40:00,94.0,94.09,93.76,93.97,127572.0,78.3382,78.4132,78.1382,78.3132,127572.0
2018-11-12 11:50:00,93.98,94.26,93.72,94.15,152938.0,78.3215,78.5549,78.1049,78.4632,152938.0
2018-11-12 12:00:00,94.13,94.6,94.11,94.47,185470.0,78.4466,78.8382,78.4299,78.7299,185470.0
2018-11-12 12:10:00,94.48,94.5,94.28,94.31,107029.0,78.7382,78.7549,78.5716,78.5966,107029.0
2018-11-12 12:20:00,94.31,94.49,94.29,94.43,84242.0,78.5966,78.7466,78.5799,78.6966,84242.0
2018-11-12 12:30:00,94.45,94.65,94.4,94.61,134027.0,78.7132,78.8799,78.6716,78.8466,134027.0
2018-11-12 12:40:00,94.6,94.69,94.4,94.6,70803.0,78.8382,78.9132,78.6716,78.8382,70803.0
2018-11-12 12:50:00,94.6,94.67,94.2,94.22,105476.0,78.8382,78.8966,78.5049,78.5216,105476.0
2018-11-12 13:00:00,94.22,94.27,94.11,94.24,123216.0,78.5216,78.5632,78.4299,78.5382,123216.0
2018-11-12 13:10:00,94.24,94.26,94.09,94.16,62000.0,78.5382,78.5549,78.4132,78.4716,62000.0
2018-11-12 13:20:00,94.17,94.42,94.1,94.28,74801.0,78.4799,78.6882,78.4215,78.5716,74801.0
2018-11-12 13:30:00,94.28,94.39,94.2,94.21,66067.0,78.5716,78.6632,78.5049,78.5132,66067.0
2018-11-12 13:40:00,94.22,94.25,93.99,94.11,86943.0,78.5216,78.5466,78.3299,78.4299,86943.0
2018-11-12 13:50:00,94.11,94.55,94.11,94.27,75337.0,78.4299,78.7966,78.4299,78.5632,75337.0
2018-11-12 14:00:00,94.25,94.48,94.22,94.47,55973.0,78.5466,78.7382,78.5216,78.7299,55973.0
2018-11-12 14:10:00,94.47,94.78,94.45,94.7,76689.0,78.7299,78.9883,78.7132,78.9216,76689.0
2018-11-12 14:20:00,94.71,94.72,94.44,94.47,59673.0,78.9299,78.9382,78.7049,78.7299,59673.0
2018-11-12 14:30:00,94.45,94.55,94.15,94.23,87442.0,78.7132,78.7966,78.4632,78.5299,87442.0
2018-11-12 14:40:00,94.23,94.61,94.21,94.5,75214.0,78.5299,78.8466,78.5132,78.7549,75214.0
2018-11-12 14:50:00,94.5,94.52,94.03,94.04,75637.0,78.7549,78.7716,78.3632,78.3715,75637.0
2018-11-12 15:00:00,94.04,94.13,93.89,93.92,147092.0,78.3715,78.4466,78.2465,78.2715,147092.0
2018-11-12 15:10:00,93.91,94.14,93.76,94.13,141470.0,78.2632,78.4549,78.1382,78.4466,141470.0
2018-11-12 15:20:00,94.12,94.26,94.06,94.18,117067.0,78.4382,78.5549,78.3882,78.4882,117067.0
2018-11-12 15:30:00,94.17,94.21,93.91,94.16,168366.0,78.4799,78.5132,78.2632,78.4716,168366.0
2018-11-12 15:40:00,94.17,94.33,93.93,93.94,194771.0,78.4799,78.6132,78.2799,78.2882,194771.0
2018-11-12 15:50:00,93.94,93.97,93.34,93.49,758941.0,78.2882,78.3132,77.7882,77.9132,758941.0
2018-11-13 09:30:00,94.11,94.99,93.9,94.95,253734.0,78.4299,79.1633,78.2549,79.1299,253734.0
2018-11-13 09:40:00,94.96,95.19,94.15,94.9,239136.0,79.1383,79.3299,78.4632,79.0883,239136.0
2018-11-13 09:50:00,94.89,95.22,94.65,94.96,82186.0,79.0799,79.3549,78.8799,79.1383,82186.0
2018-11-13 10:00:00,94.96,95.26,94.73,95.18,144465.0,79.1383,79.3883,78.9466,79.3216,144465.0
2018-11-13 10:10:00,95.17,95.23,94.78,95.05,84764.0,79.3133,79.3633,78.9883,79.2133,84764.0
2018-11-13 10:20:00,95.07,95.07,94.57,94.61,108293.0,79.2299,79.2299,78.8132,78.8466,108293.0
2018-11-13 10:30:00,94.59,94.91,94.43,94.69,82474.0,78.8299,79.0966,78.6966,78.9132,82474.0
2018-11-13 10:40:00,94.66,95.1,94.49,94.74,140147.0,78.8882,79.2549,78.7466,78.9549,140147.0
2018-11-13 10:50:00,94.7,95.49,94.7,95.18,80249.0,78.9216,79.58,78.9216,79.3216,80249.0
2018-11-13 11:00:00,95.26,95.61,95.17,95.42,192047.0,79.3883,79.68,79.3133,79.5216,192047.0
2018-11-13 11:10:00,95.44,96.05,95.43,96.02,120507.0,79.5383,80.0466,79.53,80.0216,120507.0
2018-11-13 11:20:00,96.03,96.17,95.85,95.98,152207.0,80.03,80.1467,79.88,79.9883,152207.0
2018-11-13 11:30:00,95.98,96.08,95.69,95.78,160155.0,79.9883,80.0717,79.7466,79.8216,160155.0
2018-11-13 11:40:00,95.8,95.98,95.74,95.98,99146.0,79.8383,79.9883,79.7883,79.9883,99146.0
2018-11-13 11:50:00,95.98,96.15,95.73,95.76,67021.0,79.9883,80.13,79.78,79.805,67021.0
2018-11-13 12:00:00,95.78,96.05,95.7,95.74,69678.0,79.8216,80.0466,79.755,79.7883,69678.0
2018-11-13 12:10:00,95.73,95.9,95.52,95.66,99730.0,79.78,79.9216,79.605,79.7216,99730.0
2018-11-13 12:20:00,95.67,95.87,95.52,95.7,50994.0,79.73,79.8966,79.605,79.755,50994.0
2018-11-13 12:30:00,95.7,95.71,95.22,95.29,72186.0,79.755,79.7633,79.3549,79.4133,72186.0
2018-11-13 12:40:00,95.3,95.34,95.05,95.2,70616.0,79.4216,79.4549,79.2133,79.3383,70616.0
2018-11-13 12:50:00,95.22,95.3,95.01,95.01,69659.0,79.3549,79.4216,79.1799,79.1799,69659.0
2018-11-13 13:00:00,95.01,95.22,95.01,95.04,47270.0,79.1799,79.3549,79.1799,79.2049,47270.0
2018-11-13 13:10:00,95.05,95.1,94.79,94.97,66816.0,79.2133,79.2549,78.9966,79.1466,66816.0
2018-11-13 13:20:00,94.98,95.16,94.95,95.12,51998.0,79.1549,79.3049,79.1299,79.2716,51998.0
2018-11-13 13:30:00,95.12,95.51,95.02,95.51,64959.0,79.2716,79.5966,79.1883,79.5966,64959.0
2018-11-13 13:40:00,95.49,95.49,95.04,95.09,60797.0,79.58,79.58,79.2049,79.2466,60797.0
2018-11-13 13:50:00,95.07,95.18,94.98,94.99,38404.0,79.2299,79.3216,79.1549,79.1633,38404.0
2018-11-13 14:00:00,95.0,95.08,94.88,94.98,66733.0,79.1716,79.2383,79.0716,79.1549,66733.0
2018-11-13 14:10:00,94.97,95.05,94.7,94.77,70454.0,79.1466,79.2133,78.9216,78.9799,70454.0
2018-11-13 14:20:00,94.78,94.84,94.52,94.79,60557.0,78.9883,79.0383,78.7716,78.9966,60557.0
2018-11-13 14:30:00,94.77,95.07,94.71,94.98,61926.0,78.9799,79.2299,78.9299,79.1549,61926.0
2018-11-13 14:40:00,95.0,95.0,94.37,94.69,98036.0,79.1716,79.1716,78.6466,78.9132,98036.0
2018-11-13 14:50:00,94.69,94.89,94.59,94.71,83547.0,78.9132,79.0799,78.8299,78.9299,83547.0
2018-11-13 15:00:00,94.72,95.07,94.66,94.86,129242.0,78.9382,79.2299,78.8882,79.0549,129242.0
2018-11-13 15:10:00,94.86,94.94,94.36,94.5,109769.0,79.0549,79.1216,78.6382,78.7549,109769.0
2018-11-13 15:20:00,94.52,94.59,94.25,94.47,105355.0,78.7716,78.8299,78.5466,78.7299,105355.0
2018-11-13 15:30:00,94.44,94.58,94.2,94.47,168558.0,78.7049,78.8216,78.5049,78.7299,168558.0
2018-11-13 15:40:00,94.46,94.56,94.3,94.5,220453.0,78.7216,78.8049,78.5882,78.7549,220453.0
2018-11-13 15:50:00,94.5,94.55,94.32,94.49,380338.0,78.7549,78.7966,78.6049,78.7466,380338.0
2018-11-14 09:30:00,95.82,95.98,95.08,95.57,165849.0,79.855,79.9883,79.2383,79.6466,165849.0
2018-11-14 09:40:00,95.55,96.27,95.43,96.05,131789.0,79.63,80.23,79.53,80.0466,131789.0
2018-11-14 09:50:00,96.07,96.21,95.66,95.76,117225.0,80.0633,80.18,79.7216,79.805,117225.0
2018-11-14 10:00:00,95.73,95.85,95.54,95.55,98321.0,79.78,79.88,79.6216,79.63,98321.0
2018-11-14 10:10:00,95.53,95.53,95.15,95.39,80056.0,79.6133,79.6133,79.2966,79.4966,80056.0
2018-11-14 10:20:00,95.37,95.64,95.32,95.6,60499.0,79.4799,79.705,79.4383,79.6716,60499.0
2018-11-14 10:30:00,95.58,95.72,95.47,95.63,58178.0,79.655,79.7716,79.5633,79.6966,58178.0
2018-11-14 10:40:00,95.6,95.73,95.37,95.51,82420.0,79.6716,79.78,79.4799,79.5966,82420.0
2018-11-14 10:50:00,95.5,95.62,95.1,95.46,111485.0,79.5883,79.6883,79.2549,79.555,111485.0
2018-11-14 11:00:00,95.41,95.42,95.14,95.23,92249.0,79.5133,79.5216,79.2883,79.3633,92249.0
2018-11-14 11:10:00,95.22,95.55,95.19,95.36,97158.0,79.3549,79.63,79.3299,79.4716,97158.0
2018-11-14 11:20:00,95.39,95.53,95.09,95.19,84533.0,79.4966,79.6133,79.2466,79.3299,84533.0
2018-11-14 11:30:00,95.17,95.27,95.0,95.0,74026.0,79.3133,79.3966,79.1716,79.1716,74026.0
2018-11-14 11:40:00,94.96,95.13,94.85,95.02,61874.0,79.1383,79.2799,79.0466,79.1883,61874.0
2018-11-14 11:50:00,95.04,95.25,94.88,95.24,75296.0,79.2049,79.3799,79.0716,79.3716,75296.0
2018-11-14 12:00:00,95.25,95.38,94.94,94.96,62435.0,79.3799,79.4883,79.1216,79.1383,62435.0
2018-11-14 12:10:00,94.96,95.09,94.77,95.03,73502.0,79.1383,79.2466,78.9799,79.1966,73502.0
2018-11-14 12:20:00,95.04,95.32,95.03,95.08,71374.0,79.2049,79.4383,79.1966,79.2383,71374.0
2018-11-14 12:30:00,95.08,95.11,94.65,94.9,65371.0,79.2383,79.2633,78.8799,79.0883,65371.0
2018-11-14 12:40:00,94.9,94.98,94.73,94.97,90549.0,79.0883,79.1549,78.9466,79.1466,90549.0
2018-11-14 12:50:00,94.97,95.02,94.63,94.8,92485.0,79.1466,79.1883,78.8632,79.0049,92485.0
2018-11-14 13:00:00,94.8,95.15,94.71,95.08,65473.0,79.0049,79.2966,78.9299,79.2383,65473.0
2018-11-14 13:10:00,95.08,95.34,94.86,95.23,98213.0,79.2383,79.4549,79.0549,79.3633,98213.0
2018-11-14 13:20:00,95.21,95.27,94.95,94.97,36670.0,79.3466,79.3966,79.1299,79.1466,36670.0
2018-11-14 13:30:00,95.01,95.08,94.8,94.88,45857.0,79.1799,79.2383,79.0049,79.0716,45857.0
2018-11-14 13:40:00,94.86,94.88,94.4,94.42,50251.0,79.0549,79.0716,78.6716,78.6882,50251.0
2018-11-14 13:50:00,94.41,94.57,94.34,94.47,58472.0,78.6799,78.8132,78.6216,78.7299,58472.0
2018-11-14 14:00:00,94.44,94.46,94.04,94.22,54756.0,78.7049,78.7216,78.3715,78.5216,54756.0
2018-11-14 14:10:00,94.21,94.76,94.1,94.64,86524.0,78.5132,78.9716,78.4215,78.8716,86524.0
2018-11-14 14:20:00,94.64,94.92,94.61,94.69,85804.0,78.8716,79.1049,78.8466,78.9132,85804.0
2018-11-14 14:30:00,94.65,94.81,94.55,94.64,87936.0,78.8799,79.0133,78.7966,78.8716,87936.0
2018-11-14 14:40:00,94.64,94.72,94.39,94.61,76899.0,78.8716,78.9382,78.6632,78.8466,76899.0
2018-11-14 14:50:00,94.61,95.19,94.57,95.08,123229.0,78.8466,79.3299,78.8132,79.2383,123229.0
2018-11-14 15:00:00,95.07,95.43,94.91,95.25,111280.0,79.2299,79.53,79.0966,79.3799,111280.0
2018-11-14 15:10:00,95.27,95.51,95.19,95.43,109722.0,79.3966,79.5966,79.3299,79.53,109722.0
2018-11-14 15:20:00,95.4,95.41,95.03,95.12,91957.0,79.5049,79.5133,79.1966,79.2716,91957.0
2018-11-14 15:30:00,95.11,95.23,94.93,95.08,116203.0,79.2633,79.3633,79.1133,79.2383,116203.0
2018-11-14 15:40:00,95.07,95.2,94.98,95.01,144460.0,79.2299,79.3383,79.1549,79.1799,144460.0
2018-11-14 15:50:00,95.0,95.01,94.48,94.71,353431.0,79.1716,79.1799,78.7382,78.9299,353431.0
2018-11-15 09:30:00,94.51,95.25,94.16,95.13,173534.0,78.7632,79.3799,78.4716,79.2799,173534.0
2018-11-15 09:40:00,95.15,95.57,94.93,95.53,119476.0,79.2966,79.6466,79.1133,79.6133,119476.0
2018-11-15 09:50:00,95.5,95.51,94.96,95.09,50014.0,79.5883,79.5966,79.1383,79.2466,50014.0
2018-11-15 10:00:00,95.07,95.37,94.85,94.9,88699.0,79.2299,79.4799,79.0466,79.0883,88699.0
2018-11-15 10:10:00,94.88,95.3,94.86,95.23,70558.0,79.0716,79.4216,79.0549,79.3633,70558.0
2018-11-15 10:20:00,95.2,95.42,95.14,95.14,120642.0,79.3383,79.5216,79.2883,79.2883,120642.0
2018-11-15 10:30:00,95.14,95.14,94.66,95.04,116450.0,79.2883,79.2883,78.8882,79.2049,116450.0
2018-11-15 10:40:00,95.03,95.33,94.91,95.21,89678.0,79.1966,79.4466,79.0966,79.3466,89678.0
2018-11-15 10:50:00,95.21,95.43,95.13,95.13,64595.0,79.3466,79.53,79.2799,79.2799,64595.0
2018-11-15 11:00:00,95.14,95.61,95.07,95.57,87209.0,79.2883,79.68,79.2299,79.6466,87209.0
2018-11-15 11:10:00,95.59,95.84,95.54,95.62,110437.0,79.6633,79.8716,79.6216,79.6883,110437.0
2018-11-15 11:20:00,95.63,96.03,95.62,95.97,119094.0,79.6966,80.03,79.6883,79.98,119094.0
2018-11-15 11:30:00,95.98,96.35,95.91,96.31,172407.0,79.9883,80.2967,79.93,80.2633,172407.0
2018-11-15 11:40:00,96.29,96.5,96.16,96.35,101156.0,80.2467,80.4217,80.1383,80.2967,101156.0
2018-11-15 11:50:00,96.36,96.54,96.23,96.41,116286.0,80.305,80.455,80.1967,80.3467,116286.0
2018-11-15 12:00:00,96.42,96.64,96.22,96.39,137490.0,80.355,80.5383,80.1883,80.33,137490.0
2018-11-15 12:10:00,96.39,96.53,96.26,96.44,99351.0,80.33,80.4467,80.2217,80.3717,99351.0
2018-11-15 12:20:00,96.44,96.62,96.35,96.6,59575.0,80.3717,80.5217,80.2967,80.505,59575.0
2018-11-15 12:30:00,96.6,96.61,96.38,96.61,95397.0,80.505,80.5133,80.3217,80.5133,95397.0
2018-11-15 12:40:00,96.61,96.61,96.24,96.39,94388.0,80.5133,80.5133,80.205,80.33,94388.0
2018-11-15 12:50:00,96.38,96.45,95.91,95.96,61362.0,80.3217,80.38,79.93,79.9716,61362.0
2018-11-15 13:00:00,95.95,95.97,95.51,95.54,85155.0,79.9633,79.98,79.5966,79.6216,85155.0
2018-11-15 13:10:00,95.55,95.99,95.5,95.96,126915.0,79.63,79.9966,79.5883,79.9716,126915.0
2018-11-15 13:20:00,95.95,96.75,95.95,96.73,174188.0,79.9633,80.63,79.9633,80.6134,174188.0
2018-11-15 13:30:00,96.73,97.19,96.66,97.09,115295.0,80.6134,80.9967,80.555,80.9134,115295.0
2018-11-15 13:40:00,97.08,97.47,97.0,97.03,161106.0,80.905,81.2301,80.8384,80.8634,161106.0
2018-11-15 13:50:00,97.02,97.6,97.02,97.54,111928.0,80.855,81.3384,80.855,81.2884,111928.0
2018-11-15 14:00:00,97.54,97.63,97.35,97.51,67295.0,81.2884,81.3634,81.1301,81.2634,67295.0
2018-11-15 14:10:00,97.49,97.49,97.24,97.31,66684.0,81.2467,81.2467,81.0384,81.0967,66684.0
2018-11-15 14:20:00,97.3,97.8,97.26,97.72,66689.0,81.0884,81.5051,81.055,81.4384,66689.0
2018-11-15 14:30:00,97.73,97.94,97.69,97.76,110460.0,81.4467,81.6217,81.4134,81.4717,110460.0
2018-11-15 14:40:00,97.79,98.43,97.73,98.13,148940.0,81.4967,82.0301,81.4467,81.7801,148940.0
2018-11-15 14:50:00,98.14,98.24,97.92,98.23,219903.0,81.7884,81.8718,81.6051,81.8634,219903.0
2018-11-15 15:00:00,98.23,98.24,97.43,98.07,229332.0,81.8634,81.8718,81.1967,81.7301,229332.0
2018-11-15 15:10:00,98.08,98.15,97.52,97.53,135754.0,81.7384,81.7968,81.2717,81.2801,135754.0
2018-11-15 15:20:00,97.53,97.75,97.39,97.57,132145.0,81.2801,81.4634,81.1634,81.3134,132145.0
2018-11-15 15:30:00,97.55,97.8,97.51,97.7,166060.0,81.2967,81.5051,81.2634,81.4217,166060.0
2018-11-15 15:40:00,97.72,97.76,97.47,97.54,285303.0,81.4384,81.4717,81.2301,81.2884,285303.0
2018-11-15 15:50:00,97.55,98.04,97.55,97.97,571457.0,81.2967,81.7051,81.2967,81.6467,571457.0
2018-11-16 09:30:00,96.63,97.47,96.3,97.04,433038.0,80.53,81.2301,80.255,80.8717,433038.0
2018-11-16 09:40:00,96.98,97.79,96.93,97.76,89476.0,80.8217,81.4967,80.78,81.4717,89476.0
2018-11-16 09:50:00,97.73,97.91,97.3,97.34,118156.0,81.4467,81.5967,81.0884,81.1217,118156.0
2018-11-16 10:00:00,97.36,97.53,96.56,96.59,148139.0,81.1384,81.2801,80.4717,80.4967,148139.0
2018-11-16 10:10:00,96.58,96.63,96.22,96.34,279332.0,80.4883,80.53,80.1883,80.2883,279332.0
2018-11-16 10:20:00,96.38,96.86,96.15,96.69,106446.0,80.3217,80.7217,80.13,80.58,106446.0
2018-11-16 10:30:00,96.69,97.29,96.59,97.1,54782.0,80.58,81.08,80.4967,80.9217,54782.0
2018-11-16 10:40:00,97.14,97.38,97.09,97.31,65938.0,80.955,81.1551,80.9134,81.0967,65938.0
2018-11-16 10:50:00,97.27,97.51,97.21,97.25,59637.0,81.0634,81.2634,81.0134,81.0467,59637.0
2018-11-16 11:00:00,97.27,97.37,97.15,97.17,61395.0,81.0634,81.1467,80.9634,80.98,61395.0
2018-11-16 11:10:00,97.19,97.26,97.03,97.1,44751.0,80.9967,81.055,80.8634,80.9217,44751.0
2018-11-16 11:20:00,97.09,97.28,96.97,97.16,43749.0,80.9134,81.0717,80.8134,80.9717,43749.0
2018-11-16 11:30:00,97.16,97.39,97.01,97.26,74367.0,80.9717,81.1634,80.8467,81.055,74367.0
2018-11-16 11:40:00,97.25,97.27,96.88,96.93,36879.0,81.0467,81.0634,80.7384,80.78,36879.0
2018-11-16 11:50:00,96.95,97.02,96.72,96.78,50806.0,80.7967,80.855,80.605,80.655,50806.0
2018-11-16 12:00:00,96.8,96.88,96.57,96.74,87466.0,80.6717,80.7384,80.48,80.6217,87466.0
2018-11-16 12:10:00,96.73,96.84,96.62,96.7,51753.0,80.6134,80.705,80.5217,80.5884,51753.0
2018-11-16 12:20:00,96.69,96.77,96.61,96.62,55880.0,80.58,80.6467,80.5133,80.5217,55880.0
2018-11-16 12:30:00,96.65,97.75,96.56,97.67,77567.0,80.5467,81.4634,80.4717,81.3967,77567.0
2018-11-16 12:40:00,97.72,98.11,97.65,97.77,109226.0,81.4384,81.7634,81.3801,81.4801,109226.0
2018-11-16 12:50:00,97.82,97.9,97.69,97.84,93283.0,81.5217,81.5884,81.4134,81.5384,93283.0
2018-11-16 13:00:00,97.85,97.89,97.47,97.59,83857.0,81.5467,81.5801,81.2301,81.3301,83857.0
2018-11-16 13:10:00,97.59,97.68,97.44,97.62,48158.0,81.3301,81.4051,81.2051,81.3551,48158.0
2018-11-16 13:20:00,97.6,97.62,97.35,97.4,37861.0,81.3384,81.3551,81.1301,81.1717,37861.0
2018-11-16 13:30:00,97.41,97.42,97.21,97.26,52423.0,81.1801,81.1884,81.0134,81.055,52423.0
2018-11-16 13:40:00,97.26,97.34,96.96,97.14,68921.0,81.055,81.1217,80.805,80.955,68921.0
2018-11-16 13:50:00,97.13,97.3,97.09,97.23,37514.0,80.9467,81.0884,80.9134,81.03,37514.0
2018-11-16 14:00:00,97.26,97.46,97.26,97.41,46523.0,81.055,81.2217,81.055,81.1801,46523.0
2018-11-16 14:10:00,97.41,97.5,97.24,97.41,54870.0,81.1801,81.2551,81.0384,81.1801,54870.0
2018-11-16 14:20:00,97.43,97.6,97.21,97.49,138280.0,81.1967,81.3384,81.0134,81.2467,138280.0
2018-11-16 14:30:00,97.52,97.73,97.51,97.72,54107.0,81.2717,81.4467,81.2634,81.4384,54107.0
2018-11-16 14:40:00,97.66,97.74,97.53,97.72,76679.0,81.3884,81.4551,81.2801,81.4384,76679.0
2018-11-16 14:50:00,97.72,97.93,97.68,97.85,135391.0,81.4384,81.6134,81.4051,81.5467,135391.0
2018-11-16 15:00:00,97.88,97.92,97.71,97.82,160061.0,81.5717,81.6051,81.4301,81.5217,160061.0
2018-11-16 15:10:00,97.82,98.03,97.78,98.0,117296.0,81.5217,81.6968,81.4884,81.6718,117296.0
2018-11-16 15:20:00,97.99,98.04,97.86,97.88,186154.0,81.6634,81.7051,81.5551,81.5717,186154.0
2018-11-16 15:30:00,97.89,98.05,97.86,97.98,238386.0,81.5801,81.7134,81.5551,81.6551,238386.0
2018-11-16 15:40:00,97.99,98.06,97.88,97.97,245008.0,81.6634,81.7218,81.5717,81.6467,245008.0
2018-11-16 15:50:00,97.98,98.02,97.73,97.84,869105.0,81.6551,81.6884,81.4467,81.5384,869105.0
2018-11-19 09:30:00,97.5,97.72,96.91,97.48,166041.0,81.2551,81.4384,80.7634,81.2384,166041.0
2018-11-19 09:40:00,97.49,97.56,97.01,97.14,106363.0,81.2467,81.3051,80.8467,80.955,106363.0
2018-11-19 09:50:00,97.12,97.41,97.09,97.26,69232.0,80.9384,81.1801,80.9134,81.055,69232.0
2018-11-19 10:00:00,97.22,97.24,96.15,96.17,86675.0,81.0217,81.0384,80.13,80.1467,86675.0
2018-11-19 10:10:00,96.18,96.41,96.13,96.18,132891.0,80.155,80.3467,80.1133,80.155,132891.0
2018-11-19 10:20:00,96.18,96.36,95.65,95.66,166181.0,80.155,80.305,79.7133,79.7216,166181.0
2018-11-19 10:30:00,95.7,95.79,95.19,95.74,197357.0,79.755,79.83,79.3299,79.7883,197357.0
2018-11-19 10:40:00,95.75,95.93,95.69,95.76,104189.0,79.7966,79.9466,79.7466,79.805,104189.0
2018-11-19 10:50:00,95.76,96.15,95.71,96.01,79747.0,79.805,80.13,79.7633,80.0133,79747.0
2018-11-19 11:00:00,95.99,96.16,95.89,96.0,144935.0,79.9966,80.1383,79.9133,80.005,144935.0
2018-11-19 11:10:00,95.97,95.98,95.57,95.64,106559.0,79.98,79.9883,79.6466,79.705,106559.0
2018-11-19 11:20:00,95.62,95.92,95.5,95.59,68446.0,79.6883,79.9383,79.5883,79.6633,68446.0
2018-11-19 11:30:00,95.56,95.58,95.1,95.16,79627.0,79.6383,79.655,79.2549,79.3049,79627.0
2018-11-19 11:40:00,95.14,95.18,94.82,94.95,179957.0,79.2883,79.3216,79.0216,79.1299,179957.0
2018-11-19 11:50:00,94.92,95.13,94.59,95.11,177881.0,79.1049,79.2799,78.8299,79.2633,177881.0
2018-11-19 12:00:00,95.1,95.23,94.95,95.05,167061.0,79.2549,79.3633,79.1299,79.2133,167061.0
2018-11-19 12:10:00,95.05,95.25,94.96,95.04,121925.0,79.2133,79.3799,79.1383,79.2049,121925.0
2018-11-19 12:20:00,95.02,95.14,94.92,95.07,128889.0,79.1883,79.2883,79.1049,79.2299,128889.0
2018-11-19 12:30:00,95.03,95.13,94.92,95.08,101311.0,79.1966,79.2799,79.1049,79.2383,101311.0
2018-11-19 12:40:00,95.09,95.16,94.97,95.02,55533.0,79.2466,79.3049,79.1466,79.1883,55533.0
2018-11-19 12:50:00,95.01,95.24,94.91,95.11,50104.0,79.1799,79.3716,79.0966,79.2633,50104.0
2018-11-19 13:00:00,95.11,95.13,94.91,94.96,71399.0,79.2633,79.2799,79.0966,79.1383,71399.0
2018-11-19 13:10:00,94.97,95.13,94.9,95.1,129019.0,79.1466,79.2799,79.0883,79.2549,129019.0
2018-11-19 13:20:00,95.1,95.18,94.93,94.95,109296.0,79.2549,79.3216,79.1133,79.1299,109296.0
2018-11-19 13:30:00,94.96,95.22,94.75,95.1,114657.0,79.1383,79.3549,78.9632,79.2549,114657.0
2018-11-19 13:40:00,95.13,95.25,95.0,95.01,56942.0,79.2799,79.3799,79.1716,79.1799,56942.0
2018-11-19 13:50:00,95.02,95.09,94.89,94.97,73367.0,79.1883,79.2466,79.0799,79.1466,73367.0
2018-11-19 14:00:00,94.98,95.14,94.82,95.07,136781.0,79.1549,79.2883,79.0216,79.2299,136781.0
2018-11-19 14:10:00,95.01,95.17,94.94,95.02,80935.0,79.1799,79.3133,79.1216,79.1883,80935.0
2018-11-19 14:20:00,95.02,95.19,94.91,95.03,105528.0,79.1883,79.3299,79.0966,79.1966,105528.0
2018-11-19 14:30:00,95.02,95.23,94.92,95.2,118421.0,79.1883,79.3633,79.1049,79.3383,118421.0
2018-11-19 14:40:00,95.24,95.3,95.0,95.04,76042.0,79.3716,79.4216,79.1716,79.2049,76042.0
2018-11-19 14:50:00,95.0,95.14,94.95,95.02,81226.0,79.1716,79.2883,79.1299,79.1883,81226.0
2018-11-19 15:00:00,95.02,95.24,94.96,95.03,89099.0,79.1883,79.3716,79.1383,79.1966,89099.0
2018-11-19 15:10:00,95.05,95.35,95.0,95.01,117615.0,79.2133,79.4633,79.1716,79.1799,117615.0
2018-11-19 15:20:00,95.04,95.09,94.91,94.99,302946.0,79.2049,79.2466,79.0966,79.1633,302946.0
2018-11-19 15:30:00,95.02,95.05,94.87,94.98,271148.0,79.1883,79.2133,79.0633,79.1549,271148.0
2018-11-19 15:40:00,94.98,95.13,94.93,94.96,300567.0,79.1549,79.2799,79.1133,79.1383,300567.0
2018-11-19 15:50:00,94.95,94.96,94.55,94.62,534278.0,79.1299,79.1383,78.7966,78.8549,534278.0
2018-11-20 09:30:00,92.91,94.99,92.91,94.87,293620.0,77.4298,79.1633,77.4298,79.0633,293620.0
2018-11-20 09:40:00,94.82,95.1,94.61,94.95,196968.0,79.0216,79.2549,78.8466,79.1299,196968.0
2018-11-20 09:50:00,94.96,95.2,94.47,95.14,183752.0,79.1383,79.3383,78.7299,79.2883,183752.0
2018-11-20 10:00:00,95.12,95.57,94.95,95.22,226955.0,79.2716,79.6466,79.1299,79.3549,226955.0
2018-11-20 10:10:00,95.19,95.29,94.83,95.27,194515.0,79.3299,79.4133,79.0299,79.3966,194515.0
2018-11-20 10:20:00,95.28,95.54,95.1,95.43,123149.0,79.4049,79.6216,79.2549,79.53,123149.0
2018-11-20 10:30:00,95.43,96.07,95.26,96.02,188591.0,79.53,80.0633,79.3883,80.0216,188591.0
2018-11-20 10:40:00,96.05,96.88,96.01,96.8,365545.0,80.0466,80.7384,80.0133,80.6717,365545.0
2018-11-20 10:50:00,96.77,97.55,96.56,97.49,258679.0,80.6467,81.2967,80.4717,81.2467,258679.0
2018-11-20 11:00:00,97.48,97.9,97.2,97.44,229385.0,81.2384,81.5884,81.005,81.2051,229385.0
2018-11-20 11:10:00,97.45,97.56,96.72,96.78,184761.0,81.2134,81.3051,80.605,80.655,184761.0
2018-11-20 11:20:00,96.78,96.95,96.52,96.57,268270.0,80.655,80.7967,80.4383,80.48,268270.0
2018-11-20 11:30:00,96.58,97.17,96.43,97.04,145773.0,80.4883,80.98,80.3633,80.8717,145773.0
2018-11-20 11:40:00,97.09,97.77,96.92,97.62,205344.0,80.9134,81.4801,80.7717,81.3551,205344.0
2018-11-20 11:50:00,97.63,97.74,97.37,97.49,158739.0,81.3634,81.4551,81.1467,81.2467,158739.0
2018-11-20 12:00:00,97.48,97.61,97.14,97.55,113556.0,81.2384,81.3467,80.955,81.2967,113556.0
2018-11-20 12:10:00,97.51,97.51,97.19,97.31,105931.0,81.2634,81.2634,80.9967,81.0967,105931.0
2018-11-20 12:20:00,97.3,97.56,97.21,97.37,211355.0,81.0884,81.3051,81.0134,81.1467,211355.0
2018-11-20 12:30:00,97.36,97.5,97.1,97.14,65308.0,81.1384,81.2551,80.9217,80.955,65308.0
2018-11-20 12:40:00,97.08,97.21,96.71,96.74,73731.0,80.905,81.0134,80.5967,80.6217,73731.0
2018-11-20 12:50:00,96.72,96.92,96.65,96.66,83392.0,80.605,80.7717,80.5467,80.555,83392.0
2018-11-20 13:00:00,96.62,96.75,96.45,96.71,69884.0,80.5217,80.63,80.38,80.5967,69884.0
2018-11-20 13:10:00,96.72,96.77,96.18,96.21,55137.0,80.605,80.6467,80.155,80.18,55137.0
2018-11-20 13:20:00,96.19,96.4,96.08,96.37,43830.0,80.1633,80.3383,80.0717,80.3133,43830.0
2018-11-20 13:30:00,96.36,96.55,96.29,96.45,69500.0,80.305,80.4633,80.2467,80.38,69500.0
2018-11-20 13:40:00,96.42,96.83,96.42,96.6,45579.0,80.355,80.6967,80.355,80.505,45579.0
2018-11-20 13:50:00,96.58,96.58,96.18,96.18,98433.0,80.4883,80.4883,80.155,80.155,98433.0
2018-11-20 14:00:00,96.16,96.27,95.89,96.09,120062.0,80.1383,80.23,79.9133,80.08,120062.0
2018-11-20 14:10:00,96.08,96.56,96.08,96.41,71014.0,80.0717,80.4717,80.0717,80.3467,71014.0
2018-11-20 14:20:00,96.4,96.41,96.1,96.22,89090.0,80.3383,80.3467,80.0883,80.1883,89090.0
2018-11-20 14:30:00,96.25,96.73,96.24,96.56,93033.0,80.2133,80.6134,80.205,80.4717,93033.0
2018-11-20 14:40:00,96.54,96.6,96.34,96.45,116818.0,80.455,80.505,80.2883,80.38,116818.0
2018-11-20 14:50:00,96.43,96.72,96.39,96.64,92877.0,80.3633,80.605,80.33,80.5383,92877.0
2018-11-20 15:00:00,96.65,96.86,96.21,96.5,182114.0,80.5467,80.7217,80.18,80.4217,182114.0
2018-11-20 15:10:00,96.49,96.89,96.46,96.89,144959.0,80.4133,80.7467,80.3883,80.7467,144959.0
2018-11-20 15:20:00,96.89,97.12,96.6,97.01,206395.0,80.7467,80.9384,80.505,80.8467,206395.0
2018-11-20 15:30:00,97.02,97.17,96.75,97.17,176653.0,80.855,80.98,80.63,80.98,176653.0
2018-11-20 15:40:00,97.17,97.17,96.72,96.82,398579.0,80.98,80.98,80.605,80.6884,398579.0
2018-11-20 15:50:00,96.82,97.0,96.61,96.85,491337.0,80.6884,80.8384,80.5133,80.7134,491337.0
2018-11-21 09:30:00,97.75,98.07,96.28,96.28,435442.0,81.4634,81.7301,80.2383,80.2383,435442.0
2018-11-21 09:40:00,96.3,96.66,95.85,96.33,197445.0,80.255,80.555,79.88,80.28,197445.0
2018-11-21 09:50:00,96.36,96.88,96.05,96.87,131745.0,80.305,80.7384,80.0466,80.73,131745.0
2018-11-21 10:00:00,96.89,97.2,96.75,96.81,212790.0,80.7467,81.005,80.63,80.68,212790.0
2018-11-21 10:10:00,96.82,97.39,96.76,97.39,208855.0,80.6884,81.1634,80.6384,81.1634,208855.0
2018-11-21 10:20:00,97.41,97.71,97.19,97.55,137041.0,81.1801,81.4301,80.9967,81.2967,137041.0
2018-11-21 10:30:00,97.51,97.76,97.36,97.42,168193.0,81.2634,81.4717,81.1384,81.1884,168193.0
2018-11-21 10:40:00,97.42,97.65,97.26,97.3,114282.0,81.1884,81.3801,81.055,81.0884,114282.0
2018-11-21 10:50:00,97.31,97.73,97.19,97.72,153032.0,81.0967,81.4467,80.9967,81.4384,153032.0
2018-11-21 11:00:00,97.7,97.7,97.45,97.67,84244.0,81.4217,81.4217,81.2134,81.3967,84244.0
2018-11-21 11:10:00,97.68,97.95,97.66,97.8,177531.0,81.4051,81.6301,81.3884,81.5051,177531.0
2018-11-21 11:20:00,97.8,97.8,97.47,97.57,94875.0,81.5051,81.5051,81.2301,81.3134,94875.0
2018-11-21 11:30:00,97.58,97.81,97.53,97.75,100760.0,81.3217,81.5134,81.2801,81.4634,100760.0
2018-11-21 11:40:00,97.74,97.86,97.67,97.86,95581.0,81.4551,81.5551,81.3967,81.5551,95581.0
2018-11-21 11:50:00,97.86,98.05,97.63,97.84,231571.0,81.5551,81.7134,81.3634,81.5384,231571.0
2018-11-21 12:00:00,97.86,97.89,97.44,97.56,69238.0,81.5551,81.5801,81.2051,81.3051,69238.0
2018-11-21 12:10:00,97.57,97.62,97.41,97.5,54086.0,81.3134,81.3551,81.1801,81.2551,54086.0
2018-11-21 12:20:00,97.51,97.6,97.46,97.6,75720.0,81.2634,81.3384,81.2217,81.3384,75720.0
2018-11-21 12:30:00,97.59,97.66,97.55,97.65,74049.0,81.3301,81.3884,81.2967,81.3801,74049.0
2018-11-21 12:40:00,97.65,97.81,97.59,97.77,65121.0,81.3801,81.5134,81.3301,81.4801,65121.0
2018-11-21 12:50:00,97.78,97.81,97.65,97.76,40246.0,81.4884,81.5134,81.3801,81.4717,40246.0
2018-11-21 13:00:00,97.77,97.81,97.64,97.64,47245.0,81.4801,81.5134,81.3717,81.3717,47245.0
2018-11-21 13:10:00,97.66,97.76,97.64,97.65,38816.0,81.3884,81.4717,81.3717,81.3801,38816.0
2018-11-21 13:20:00,97.65,97.66,97.3,97.37,59181.0,81.3801,81.3884,81.0884,81.1467,59181.0
2018-11-21 13:30:00,97.38,97.53,97.33,97.35,39550.0,81.1551,81.2801,81.1134,81.1301,39550.0
2018-11-21 13:40:00,97.35,97.46,97.31,97.39,38466.0,81.1301,81.2217,81.0967,81.1634,38466.0
2018-11-21 13:50:00,97.38,97.5,97.32,97.47,36913.0,81.1551,81.2551,81.105,81.2301,36913.0
2018-11-21 14:00:00,97.42,97.42,97.28,97.33,89046.0,81.1884,81.1884,81.0717,81.1134,89046.0
2018-11-21 14:10:00,97.29,97.36,97.26,97.35,54834.0,81.08,81.1384,81.055,81.1301,54834.0
2018-11-21 14:20:00,97.34,97.36,97.29,97.31,58006.0,81.1217,81.1384,81.08,81.0967,58006.0
2018-11-21 14:30:00,97.31,97.36,97.16,97.26,76701.0,81.0967,81.1384,80.9717,81.055,76701.0
2018-11-21 14:40:00,97.27,97.36,96.85,96.86,118992.0,81.0634,81.1384,80.7134,80.7217,118992.0
2018-11-21 14:50:00,96.86,97.06,96.81,96.89,175867.0,80.7217,80.8884,80.68,80.7467,175867.0
2018-11-21 15:00:00,96.89,97.1,96.83,97.08,75720.0,80.7467,80.9217,80.6967,80.905,75720.0
2018-11-21 15:10:00,97.07,97.07,96.76,96.89,130032.0,80.8967,80.8967,80.6384,80.7467,130032.0
2018-11-21 15:20:00,96.88,96.99,96.82,96.87,86190.0,80.7384,80.83,80.6884,80.73,86190.0
2018-11-21 15:30:00,96.86,96.86,96.46,96.53,183009.0,80.7217,80.7217,80.3883,80.4467,183009.0
2018-11-21 15:40:00,96.52,96.61,96.28,96.36,324075.0,80.4383,80.5133,80.2383,80.305,324075.0
2018-11-21 15:50:00,96.37,96.49,96.09,96.14,484219.0,80.3133,80.4133,80.08,80.1217,484219.0
2018-11-23 09:30:00,95.37,96.0,95.11,95.71,92397.0,79.4799,80.005,79.2633,79.7633,92397.0
2018-11-23 09:40:00,95.62,95.95,95.61,95.74,59172.0,79.6883,79.9633,79.68,79.7883,59172.0
2018-11-23 09:50:00,95.71,95.9,95.53,95.56,75837.0,79.7633,79.9216,79.6133,79.6383,75837.0
2018-11-23 10:00:00,95.52,95.72,95.46,95.6,38688.0,79.605,79.7716,79.555,79.6716,38688.0
2018-11-23 10:10:00,95.66,95.73,95.29,95.44,48618.0,79.7216,79.78,79.4133,79.5383,48618.0
2018-11-23 10:20:00,95.43,95.49,95.19,95.27,50695.0,79.53,79.58,79.3299,79.3966,50695.0
2018-11-23 10:30:00,95.25,95.58,95.13,95.51,50160.0,79.3799,79.655,79.2799,79.5966,50160.0
2018-11-23 10:40:00,95.49,95.5,95.3,95.31,58745.0,79.58,79.5883,79.4216,79.4299,58745.0
2018-11-23 10:50:00,95.31,95.59,95.28,95.46,88561.0,79.4299,79.6633,79.4049,79.555,88561.0
2018-11-23 11:00:00,95.46,95.67,95.43,95.54,80546.0,79.555,79.73,79.53,79.6216,80546.0
2018-11-23 11:10:00,95.55,95.93,95.52,95.83,129086.0,79.63,79.9466,79.605,79.8633,129086.0
2018-11-23 11:20:00,95.82,95.9,95.61,95.63,67248.0,79.855,79.9216,79.68,79.6966,67248.0
2018-11-23 11:30:00,95.65,95.67,95.3,95.31,50878.0,79.7133,79.73,79.4216,79.4299,50878.0
2018-11-23 11:40:00,95.35,95.61,95.27,95.49,38064.0,79.4633,79.68,79.3966,79.58,38064.0
2018-11-23 11:50:00,95.49,95.59,95.23,95.27,33986.0,79.58,79.6633,79.3633,79.3966,33986.0
2018-11-23 12:00:00,95.25,95.35,95.16,95.18,45047.0,79.3799,79.4633,79.3049,79.3216,45047.0
2018-11-23 12:10:00,95.15,95.39,95.11,95.28,36373.0,79.2966,79.4966,79.2633,79.4049,36373.0
2018-11-23 12:20:00,95.32,95.56,95.29,95.39,61525.0,79.4383,79.6383,79.4133,79.4966,61525.0
2018-11-23 12:30:00,95.39,95.49,95.29,95.4,91833.0,79.4966,79.58,79.4133,79.5049,91833.0
2018-11-23 12:40:00,95.4,95.45,95.17,95.23,65957.0,79.5049,79.5466,79.3133,79.3633,65957.0
2018-11-23 12:50:00,95.25,95.26,95.08,95.11,140169.0,79.3799,79.3883,79.2383,79.2633,140169.0
2018-11-26 09:30:00,96.41,96.5,95.78,96.11,135976.0,80.3467,80.4217,79.8216,80.0967,135976.0
2018-11-26 09:40:00,96.08,96.51,96.04,96.33,46815.0,80.0717,80.43,80.0383,80.28,46815.0
2018-11-26 09:50:00,96.37,96.63,96.12,96.63,56260.0,80.3133,80.53,80.105,80.53,56260.0
2018-11-26 10:00:00,96.6,96.67,96.29,96.29,62801.0,80.505,80.5633,80.2467,80.2467,62801.0
2018-11-26 10:10:00,96.28,96.46,96.16,96.37,49366.0,80.2383,80.3883,80.1383,80.3133,49366.0
2018-11-26 10:20:00,96.33,96.46,96.12,96.28,55536.0,80.28,80.3883,80.105,80.2383,55536.0
2018-11-26 10:30:00,96.28,96.4,96.14,96.28,40751.0,80.2383,80.3383,80.1217,80.2383,40751.0
2018-11-26 10:40:00,96.28,96.42,96.16,96.2,47746.0,80.2383,80.355,80.1383,80.1717,47746.0
2018-11-26 10:50:00,96.22,96.56,96.1,96.42,47647.0,80.1883,80.4717,80.0883,80.355,47647.0
2018-11-26 11:00:00,96.42,96.42,96.07,96.13,46935.0,80.355,80.355,80.0633,80.1133,46935.0
2018-11-26 11:10:00,96.13,96.23,95.97,96.02,90854.0,80.1133,80.1967,79.98,80.0216,90854.0
2018-11-26 11:20:00,96.01,96.08,95.94,95.99,48793.0,80.0133,80.0717,79.955,79.9966,48793.0
2018-11-26 11:30:00,95.97,95.99,95.54,95.55,51301.0,79.98,79.9966,79.6216,79.63,51301.0
2018-11-26 11:40:00,95.55,95.62,95.43,95.55,68896.0,79.63,79.6883,79.53,79.63,68896.0
2018-11-26 11:50:00,95.57,95.91,95.57,95.84,39549.0,79.6466,79.93,79.6466,79.8716,39549.0
2018-11-26 12:00:00,95.85,95.88,95.7,95.88,78930.0,79.88,79.905,79.755,79.905,78930.0
2018-11-26 12:10:00,95.89,96.15,95.89,95.9,67367.0,79.9133,80.13,79.9133,79.9216,67367.0
2018-11-26 12:20:00,95.87,95.87,95.65,95.7,42278.0,79.8966,79.8966,79.7133,79.755,42278.0
2018-11-26 12:30:00,95.71,95.75,95.43,95.46,40481.0,79.7633,79.7966,79.53,79.555,40481.0
2018-11-26 12:40:00,95.48,95.56,95.37,95.39,32274.0,79.5716,79.6383,79.4799,79.4966,32274.0
2018-11-26 12:50:00,95.4,95.49,95.32,95.45,33380.0,79.5049,79.58,79.4383,79.5466,33380.0
2018-11-26 13:00:00,95.44,95.59,95.37,95.58,46401.0,79.5383,79.6633,79.4799,79.655,46401.0
2018-11-26 13:10:00,95.58,95.72,95.58,95.65,51031.0,79.655,79.7716,79.655,79.7133,51031.0
2018-11-26 13:20:00,95.64,95.69,95.48,95.49,36257.0,79.705,79.7466,79.5716,79.58,36257.0
2018-11-26 13:30:00,95.5,95.62,95.5,95.52,24108.0,79.5883,79.6883,79.5883,79.605,24108.0
2018-11-26 13:40:00,95.53,95.7,95.45,95.7,50056.0,79.6133,79.755,79.5466,79.755,50056.0
2018-11-26 13:50:00,95.7,95.7,95.49,95.69,47107.0,79.755,79.755,79.58,79.7466,47107.0
2018-11-26 14:00:00,95.67,95.69,95.59,95.67,33344.0,79.73,79.7466,79.6633,79.73,33344.0
2018-11-26 14:10:00,95.68,95.88,95.59,95.85,41155.0,79.7383,79.905,79.6633,79.88,41155.0
2018-11-26 14:20:00,95.85,96.05,95.83,95.98,55341.0,79.88,80.0466,79.8633,79.9883,55341.0
2018-11-26 14:30:00,95.99,96.28,95.99,96.26,44808.0,79.9966,80.2383,79.9966,80.2217,44808.0
2018-11-26 14:40:00,96.27,96.31,96.13,96.19,47367.0,80.23,80.2633,80.1133,80.1633,47367.0
2018-11-26 14:50:00,96.2,96.39,96.15,96.39,38362.0,80.1717,80.33,80.13,80.33,38362.0
2018-11-26 15:00:00,96.4,96.44,96.18,96.19,47543.0,80.3383,80.3717,80.155,80.1633,47543.0
2018-11-26 15:10:00,96.19,96.25,96.09,96.15,60672.0,80.1633,80.2133,80.08,80.13,60672.0
2018-11-26 15:20:00,96.16,96.29,96.11,96.23,61826.0,80.1383,80.2467,80.0967,80.1967,61826.0
2018-11-26 15:30:00,96.23,96.47,96.23,96.3,89877.0,80.1967,80.3967,80.1967,80.255,89877.0
2018-11-26 15:40:00,96.29,96.46,96.26,96.42,95129.0,80.2467,80.3883,80.2217,80.355,95129.0
2018-11-26 15:50:00,96.42,96.49,96.27,96.38,298614.0,80.355,80.4133,80.23,80.3217,298614.0
2018-11-27 09:30:00,95.49,96.21,95.38,95.63,232933.0,79.58,80.18,79.4883,79.6966,232933.0
2018-11-27 09:40:00,95.69,96.0,95.43,95.8,110629.0,79.7466,80.005,79.53,79.8383,110629.0
2018-11-27 09:50:00,95.8,95.86,95.56,95.59,111520.0,79.8383,79.8883,79.6383,79.6633,111520.0
2018-11-27 10:00:00,95.57,96.2,95.55,96.07,149833.0,79.6466,80.1717,79.63,80.0633,149833.0
2018-11-27 10:10:00,96.05,96.68,95.99,96.42,128549.0,80.0466,80.5717,79.9966,80.355,128549.0
2018-11-27 10:20:00,96.44,96.45,96.09,96.22,55020.0,80.3717,80.38,80.08,80.1883,55020.0
2018-11-27 10:30:00,96.23,96.4,96.05,96.14,63209.0,80.1967,80.3383,80.0466,80.1217,63209.0
2018-11-27 10:40:00,96.12,96.42,96.0,96.42,69086.0,80.105,80.355,80.005,80.355,69086.0
2018-11-27 10:50:00,96.43,96.77,96.36,96.69,112959.0,80.3633,80.6467,80.305,80.58,112959.0
2018-11-27 11:00:00,96.67,96.93,96.53,96.77,151840.0,80.5633,80.78,80.4467,80.6467,151840.0
2018-11-27 11:10:00,96.77,96.99,96.71,96.89,137675.0,80.6467,80.83,80.5967,80.7467,137675.0
2018-11-27 11:20:00,96.88,96.88,96.54,96.7,46820.0,80.7384,80.7384,80.455,80.5884,46820.0
2018-11-27 11:30:00,96.69,96.97,96.57,96.97,57185.0,80.58,80.8134,80.48,80.8134,57185.0
2018-11-27 11:40:00,96.96,96.98,96.51,96.66,41775.0,80.805,80.8217,80.43,80.555,41775.0
2018-11-27 11:50:00,96.68,96.93,96.65,96.83,28985.0,80.5717,80.78,80.5467,80.6967,28985.0
2018-11-27 12:00:00,96.85,96.87,96.67,96.82,39326.0,80.7134,80.73,80.5633,80.6884,39326.0
2018-11-27 12:10:00,96.81,96.87,96.56,96.7,38129.0,80.68,80.73,80.4717,80.5884,38129.0
2018-11-27 12:20:00,96.71,96.78,96.31,96.36,38332.0,80.5967,80.655,80.2633,80.305,38332.0
2018-11-27 12:30:00,96.33,96.41,95.98,96.17,145440.0,80.28,80.3467,79.9883,80.1467,145440.0
2018-11-27 12:40:00,96.18,96.3,96.12,96.25,82736.0,80.155,80.255,80.105,80.2133,82736.0
2018-11-27 12:50:00,96.24,96.35,96.16,96.23,52571.0,80.205,80.2967,80.1383,80.1967,52571.0
2018-11-27 13:00:00,96.23,96.4,96.23,96.35,27647.0,80.1967,80.3383,80.1967,80.2967,27647.0
2018-11-27 13:10:00,96.32,96.51,96.03,96.19,108682.0,80.2717,80.43,80.03,80.1633,108682.0
2018-11-27 13:20:00,96.21,96.45,96.16,96.38,81584.0,80.18,80.38,80.1383,80.3217,81584.0
2018-11-27 13:30:00,96.39,96.49,96.25,96.41,40547.0,80.33,80.4133,80.2133,80.3467,40547.0
2018-11-27 13:40:00,96.43,96.43,96.32,96.32,33752.0,80.3633,80.3633,80.2717,80.2717,33752.0
2018-11-27 13:50:00,96.32,96.43,96.21,96.42,34389.0,80.2717,80.3633,80.18,80.355,34389.0
2018-11-27 14:00:00,96.42,96.65,96.35,96.5,35195.0,80.355,80.5467,80.2967,80.4217,35195.0
2018-11-27 14:10:00,96.52,96.54,96.4,96.46,49646.0,80.4383,80.455,80.3383,80.3883,49646.0
2018-11-27 14:20:00,96.46,96.6,96.39,96.53,100890.0,80.3883,80.505,80.33,80.4467,100890.0
2018-11-27 14:30:00,96.54,96.61,96.43,96.45,63950.0,80.455,80.5133,80.3633,80.38,63950.0
2018-11-27 14:40:00,96.46,96.62,96.41,96.61,58936.0,80.3883,80.5217,80.3467,80.5133,58936.0
2018-11-27 14:50:00,96.62,96.62,96.43,96.43,56542.0,80.5217,80.5217,80.3633,80.3633,56542.0
2018-11-27 15:00:00,96.43,96.54,96.36,96.43,140812.0,80.3633,80.455,80.305,80.3633,140812.0
2018-11-27 15:10:00,96.41,96.51,96.29,96.33,207545.0,80.3467,80.43,80.2467,80.28,207545.0
2018-11-27 15:20:00,96.34,96.41,96.11,96.12,208523.0,80.2883,80.3467,80.0967,80.105,208523.0
2018-11-27 15:30:00,96.14,96.17,95.98,96.12,130955.0,80.1217,80.1467,79.9883,80.105,130955.0
2018-11-27 15:40:00,96.13,96.28,96.1,96.21,175231.0,80.1133,80.2383,80.0883,80.18,175231.0
2018-11-27 15:50:00,96.21,96.3,96.18,96.28,349984.0,80.18,80.255,80.155,80.2383,349984.0
2018-11-28 09:30:00,96.7,97.07,95.68,96.18,141459.0,80.5884,80.8967,79.7383,80.155,141459.0
2018-11-28 09:40:00,96.21,96.55,96.05,96.29,81898.0,80.18,80.4633,80.0466,80.2467,81898.0
2018-11-28 09:50:00,96.33,96.57,96.26,96.33,129488.0,80.28,80.48,80.2217,80.28,129488.0
2018-11-28 10:00:00,96.31,96.39,96.07,96.2,56283.0,80.2633,80.33,80.0633,80.1717,56283.0
2018-11-28 10:10:00,96.19,96.25,95.83,95.91,58417.0,80.1633,80.2133,79.8633,79.93,58417.0
2018-11-28 10:20:00,95.92,95.96,95.61,95.73,55758.0,79.9383,79.9716,79.68,79.78,55758.0
2018-11-28 10:30:00,95.73,95.77,95.56,95.7,66791.0,79.78,79.8133,79.6383,79.755,66791.0
2018-11-28 10:40:00,95.71,95.74,95.35,95.46,68235.0,79.7633,79.7883,79.4633,79.555,68235.0
2018-11-28 10:50:00,95.45,95.66,95.44,95.52,52526.0,79.5466,79.7216,79.5383,79.605,52526.0
2018-11-28 11:00:00,95.5,95.62,95.28,95.31,115191.0,79.5883,79.6883,79.4049,79.4299,115191.0
2018-11-28 11:10:00,95.31,95.56,95.26,95.36,84867.0,79.4299,79.6383,79.3883,79.4716,84867.0
2018-11-28 11:20:00,95.37,95.46,95.18,95.42,66506.0,79.4799,79.555,79.3216,79.5216,66506.0
2018-11-28 11:30:00,95.42,95.7,95.38,95.62,41797.0,79.5216,79.755,79.4883,79.6883,41797.0
2018-11-28 11:40:00,95.63,95.77,95.51,95.67,38375.0,79.6966,79.8133,79.5966,79.73,38375.0
2018-11-28 11:50:00,95.67,95.77,95.59,95.72,52983.0,79.73,79.8133,79.6633,79.7716,52983.0
2018-11-28 12:00:00,95.69,97.23,95.69,97.14,157835.0,79.7466,81.03,79.7466,80.955,157835.0
2018-11-28 12:10:00,97.18,97.18,96.73,97.0,104866.0,80.9884,80.9884,80.6134,80.8384,104866.0
2018-11-28 12:20:00,97.0,97.52,96.99,97.37,69694.0,80.8384,81.2717,80.83,81.1467,69694.0
2018-11-28 12:30:00,97.33,97.45,97.12,97.35,92673.0,81.1134,81.2134,80.9384,81.1301,92673.0
2018-11-28 12:40:00,97.34,97.41,97.12,97.19,58717.0,81.1217,81.1801,80.9384,80.9967,58717.0
2018-11-28 12:50:00,97.2,97.28,96.99,97.02,56926.0,81.005,81.0717,80.83,80.855,56926.0
2018-11-28 13:00:00,97.03,97.08,96.72,96.72,84052.0,80.8634,80.905,80.605,80.605,84052.0
2018-11-28 13:10:00,96.73,96.84,96.66,96.78,44405.0,80.6134,80.705,80.555,80.655,44405.0
2018-11-28 13:20:00,96.78,97.08,96.77,97.01,42112.0,80.655,80.905,80.6467,80.8467,42112.0
2018-11-28 13:30:00,97.01,97.25,96.98,97.17,51869.0,80.8467,81.0467,80.8217,80.98,51869.0
2018-11-28 13:40:00,97.18,97.37,97.11,97.27,50710.0,80.9884,81.1467,80.93,81.0634,50710.0
2018-11-28 13:50:00,97.29,97.32,97.07,97.14,54952.0,81.08,81.105,80.8967,80.955,54952.0
2018-11-28 14:00:00,97.15,97.36,97.07,97.13,52369.0,80.9634,81.1384,80.8967,80.9467,52369.0
2018-11-28 14:10:00,97.16,97.34,97.05,97.22,70641.0,80.9717,81.1217,80.88,81.0217,70641.0
2018-11-28 14:20:00,97.24,97.39,97.16,97.28,70524.0,81.0384,81.1634,80.9717,81.0717,70524.0
2018-11-28 14:30:00,97.3,97.61,97.29,97.5,96097.0,81.0884,81.3467,81.08,81.2551,96097.0
2018-11-28 14:40:00,97.52,97.59,97.44,97.54,64823.0,81.2717,81.3301,81.2051,81.2884,64823.0
2018-11-28 14:50:00,97.56,97.74,97.18,97.22,114189.0,81.3051,81.4551,80.9884,81.0217,114189.0
2018-11-28 15:00:00,97.21,97.39,97.2,97.34,88603.0,81.0134,81.1634,81.005,81.1217,88603.0
2018-11-28 15:10:00,97.36,97.54,97.36,97.42,52653.0,81.1384,81.2884,81.1384,81.1884,52653.0
2018-11-28 15:20:00,97.41,97.75,97.41,97.7,71338.0,81.1801,81.4634,81.1801,81.4217,71338.0
2018-11-28 15:30:00,97.7,97.85,97.66,97.72,117939.0,81.4217,81.5467,81.3884,81.4384,117939.0
2018-11-28 15:40:00,97.73,97.92,97.67,97.89,171874.0,81.4467,81.6051,81.3967,81.5801,171874.0
2018-11-28 15:50:00,97.89,98.29,97.72,98.28,650683.0,81.5801,81.9134,81.4384,81.9051,650683.0
2018-11-29 09:30:00,97.99,98.41,97.7,98.38,160322.0,81.6634,82.0134,81.4217,81.9884,160322.0
2018-11-29 09:40:00,98.35,98.48,97.81,97.84,109759.0,81.9634,82.0718,81.5134,81.5384,109759.0
2018-11-29 09:50:00,97.84,98.05,97.56,97.74,131193.0,81.5384,81.7134,81.3051,81.4551,131193.0
2018-11-29 10:00:00,97.71,97.97,97.56,97.85,180085.0,81.4301,81.6467,81.3051,81.5467,180085.0
2018-11-29 10:10:00,97.83,97.88,97.57,97.64,108873.0,81.5301,81.5717,81.3134,81.3717,108873.0
2018-11-29 10:20:00,97.63,97.8,97.58,97.77,145004.0,81.3634,81.5051,81.3217,81.4801,145004.0
2018-11-29 10:30:00,97.76,98.2,97.63,97.68,125244.0,81.4717,81.8384,81.3634,81.4051,125244.0
2018-11-29 10:40:00,97.66,97.85,97.57,97.57,133577.0,81.3884,81.5467,81.3134,81.3134,133577.0
2018-11-29 10:50:00,97.57,97.74,97.46,97.59,135704.0,81.3134,81.4551,81.2217,81.3301,135704.0
2018-11-29 11:00:00,97.59,97.86,97.54,97.76,174140.0,81.3301,81.5551,81.2884,81.4717,174140.0
2018-11-29 11:10:00,97.73,97.92,97.7,97.79,81243.0,81.4467,81.6051,81.4217,81.4967,81243.0
2018-11-29 11:20:00,97.78,98.07,97.68,97.85,118362.0,81.4884,81.7301,81.4051,81.5467,118362.0
2018-11-29 11:30:00,97.85,97.92,97.74,97.81,101371.0,81.5467,81.6051,81.4551,81.5134,101371.0
2018-11-29 11:40:00,97.86,97.97,97.79,97.88,45924.0,81.5551,81.6467,81.4967,81.5717,45924.0
2018-11-29 11:50:00,97.87,97.94,97.7,97.88,60522.0,81.5634,81.6217,81.4217,81.5717,60522.0
2018-11-29 12:00:00,97.85,97.89,97.71,97.79,51994.0,81.5467,81.5801,81.4301,81.4967,51994.0
2018-11-29 12:10:00,97.79,97.93,97.72,97.9,69154.0,81.4967,81.6134,81.4384,81.5884,69154.0
2018-11-29 12:20:00,97.9,97.97,97.86,97.93,43264.0,81.5884,81.6467,81.5551,81.6134,43264.0
2018-11-29 12:30:00,97.92,97.99,97.73,97.88,56690.0,81.6051,81.6634,81.4467,81.5717,56690.0
2018-11-29 12:40:00,97.87,97.97,97.79,97.88,38472.0,81.5634,81.6467,81.4967,81.5717,38472.0
2018-11-29 12:50:00,97.89,98.07,97.89,98.06,38612.0,81.5801,81.7301,81.5801,81.7218,38612.0
2018-11-29 13:00:00,98.05,98.06,97.85,97.87,69314.0,81.7134,81.7218,81.5467,81.5634,69314.0
2018-11-29 13:10:00,97.86,97.9,97.78,97.78,55110.0,81.5551,81.5884,81.4884,81.4884,55110.0
2018-11-29 13:20:00,97.76,97.82,97.71,97.77,42269.0,81.4717,81.5217,81.4301,81.4801,42269.0
2018-11-29 13:30:00,97.78,97.84,97.7,97.77,53555.0,81.4884,81.5384,81.4217,81.4801,53555.0
2018-11-29 13:40:00,97.77,97.99,97.76,97.97,55125.0,81.4801,81.6634,81.4717,81.6467,55125.0
2018-11-29 13:50:00,97.99,98.0,97.8,97.83,33742.0,81.6634,81.6718,81.5051,81.5301,33742.0
2018-11-29 14:00:00,97.83,98.07,97.77,97.81,47482.0,81.5301,81.7301,81.4801,81.5134,47482.0
2018-11-29 14:10:00,97.82,98.12,97.82,98.1,50466.0,81.5217,81.7718,81.5217,81.7551,50466.0
2018-11-29 14:20:00,98.11,98.19,98.07,98.1,42849.0,81.7634,81.8301,81.7301,81.7551,42849.0
2018-11-29 14:30:00,98.09,98.19,97.91,97.92,100569.0,81.7468,81.8301,81.5967,81.6051,100569.0
2018-11-29 14:40:00,97.91,98.16,97.91,98.1,77364.0,81.5967,81.8051,81.5967,81.7551,77364.0
2018-11-29 14:50:00,98.1,98.33,98.09,98.25,68340.0,81.7551,81.9468,81.7468,81.8801,68340.0
2018-11-29 15:00:00,98.26,98.29,98.17,98.25,66283.0,81.8884,81.9134,81.8134,81.8801,66283.0
2018-11-29 15:10:00,98.25,98.29,98.14,98.18,88473.0,81.8801,81.9134,81.7884,81.8218,88473.0
2018-11-29 15:20:00,98.19,98.22,97.86,97.97,106232.0,81.8301,81.8551,81.5551,81.6467,106232.0
2018-11-29 15:30:00,97.97,97.97,97.71,97.8,115624.0,81.6467,81.6467,81.4301,81.5051,115624.0
2018-11-29 15:40:00,97.8,97.9,97.78,97.81,143365.0,81.5051,81.5884,81.4884,81.5134,143365.0
2018-11-29 15:50:00,97.81,97.85,97.33,97.43,707709.0,81.5134,81.5467,81.1134,81.1967,707709.0
2018-11-30 09:30:00,97.78,97.78,96.92,97.23,93316.0,81.4884,81.4884,80.7717,81.03,93316.0
2018-11-30 09:40:00,97.23,97.82,97.07,97.78,63604.0,81.03,81.5217,80.8967,81.4884,63604.0
2018-11-30 09:50:00,97.79,98.1,97.74,98.07,80663.0,81.4967,81.7551,81.4551,81.7301,80663.0
2018-11-30 10:00:00,98.05,98.23,97.87,98.2,96854.0,81.7134,81.8634,81.5634,81.8384,96854.0
2018-11-30 10:10:00,98.18,98.45,98.18,98.43,92275.0,81.8218,82.0468,81.8218,82.0301,92275.0
2018-11-30 10:20:00,98.44,98.77,98.42,98.75,90617.0,82.0384,82.3135,82.0218,82.2968,90617.0
2018-11-30 10:30:00,98.75,99.0,98.73,98.79,84485.0,82.2968,82.5051,82.2801,82.3301,84485.0
2018-11-30 10:40:00,98.79,98.92,98.6,98.82,68165.0,82.3301,82.4385,82.1718,82.3551,68165.0
2018-11-30 10:50:00,98.84,98.89,98.62,98.64,149909.0,82.3718,82.4135,82.1884,82.2051,149909.0
2018-11-30 11:00:00,98.62,98.64,98.51,98.56,95987.0,82.1884,82.2051,82.0968,82.1384,95987.0
2018-11-30 11:10:00,98.54,98.59,98.47,98.55,56332.0,82.1218,82.1634,82.0634,82.1301,56332.0
2018-11-30 11:20:00,98.53,98.55,98.2,98.3,85112.0,82.1134,82.1301,81.8384,81.9218,85112.0
2018-11-30 11:30:00,98.29,98.41,98.16,98.33,68019.0,81.9134,82.0134,81.8051,81.9468,68019.0
2018-11-30 11:40:00,98.33,98.63,98.33,98.58,57736.0,81.9468,82.1968,81.9468,82.1551,57736.0
2018-11-30 11:50:00,98.59,98.64,98.52,98.57,35037.0,82.1634,82.2051,82.1051,82.1468,35037.0
2018-11-30 12:00:00,98.56,98.56,98.36,98.5,53018.0,82.1384,82.1384,81.9718,82.0884,53018.0
2018-11-30 12:10:00,98.49,98.57,98.47,98.57,54794.0,82.0801,82.1468,82.0634,82.1468,54794.0
2018-11-30 12:20:00,98.55,98.58,98.38,98.41,57299.0,82.1301,82.1551,81.9884,82.0134,57299.0
2018-11-30 12:30:00,98.42,98.44,98.31,98.33,24844.0,82.0218,82.0384,81.9301,81.9468,24844.0
2018-11-30 12:40:00,98.32,98.48,98.25,98.41,36501.0,81.9384,82.0718,81.8801,82.0134,36501.0
2018-11-30 12:50:00,98.4,98.46,98.37,98.37,20877.0,82.0051,82.0551,81.9801,81.9801,20877.0
2018-11-30 13:00:00,98.36,98.41,98.26,98.34,82719.0,81.9718,82.0134,81.8884,81.9551,82719.0
2018-11-30 13:10:00,98.34,98.34,98.21,98.22,33271.0,81.9551,81.9551,81.8468,81.8551,33271.0
2018-11-30 13:20:00,98.23,98.61,98.23,98.55,146999.0,81.8634,82.1801,81.8634,82.1301,146999.0
2018-11-30 13:30:00,98.57,98.94,98.46,98.91,136613.0,82.1468,82.4551,82.0551,82.4301,136613.0
2018-11-30 13:40:00,98.91,99.15,98.89,99.15,85599.0,82.4301,82.6301,82.4135,82.6301,85599.0
2018-11-30 13:50:00,99.17,99.23,99.12,99.17,43090.0,82.6468,82.6968,82.6051,82.6468,43090.0
2018-11-30 14:00:00,99.17,99.24,99.08,99.14,53752.0,82.6468,82.7051,82.5718,82.6218,53752.0
2018-11-30 14:10:00,99.12,99.18,99.0,99.04,80440.0,82.6051,82.6551,82.5051,82.5385,80440.0
2018-11-30 14:20:00,99.04,99.14,99.02,99.13,51781.0,82.5385,82.6218,82.5218,82.6135,51781.0
2018-11-30 14:30:00,99.13,99.47,99.13,99.22,160240.0,82.6135,82.8968,82.6135,82.6885,160240.0
2018-11-30 14:40:00,99.2,99.33,99.19,99.3,42139.0,82.6718,82.7802,82.6635,82.7552,42139.0
2018-11-30 14:50:00,99.32,99.42,99.23,99.32,92176.0,82.7718,82.8552,82.6968,82.7718,92176.0
2018-11-30 15:00:00,99.32,99.49,99.24,99.47,72382.0,82.7718,82.9135,82.7051,82.8968,72382.0
2018-11-30 15:10:00,99.47,99.56,99.39,99.51,74081.0,82.8968,82.9718,82.8302,82.9302,74081.0
2018-11-30 15:20:00,99.53,99.59,99.39,99.4,65493.0,82.9468,82.9968,82.8302,82.8385,65493.0
2018-11-30 15:30:00,99.41,99.51,99.31,99.44,132909.0,82.8468,82.9302,82.7635,82.8718,132909.0
2018-11-30 15:40:00,99.42,99.54,99.12,99.14,180463.0,82.8552,82.9552,82.6051,82.6218,180463.0
2018-11-30 15:50:00,99.14,99.89,98.93,99.79,802092.0,82.6218,83.2468,82.4468,83.1635,802092.0
2018-12-03 09:30:00,102.5,102.5,101.56,101.61,648589.0,85.422,85.422,84.6386,84.6803,648589.0
2018-12-03 09:40:00,101.64,102.52,101.64,101.83,285874.0,84.7053,85.4387,84.7053,84.8636,285874.0
2018-12-03 09:50:00,101.83,101.87,101.48,101.64,178930.0,84.8636,84.897,84.5719,84.7053,178930.0
2018-12-03 10:00:00,101.68,102.42,101.54,102.4,136626.0,84.7386,85.3553,84.6219,85.3386,136626.0
2018-12-03 10:10:00,102.42,102.58,101.8,102.16,340536.0,85.3553,85.4887,84.8386,85.1386,340536.0
2018-12-03 10:20:00,102.16,102.45,102.04,102.31,159354.0,85.1386,85.3803,85.0386,85.2636,159354.0
2018-12-03 10:30:00,102.32,102.42,101.95,101.96,144999.0,85.272,85.3553,84.9636,84.972,144999.0
2018-12-03 10:40:00,101.95,102.14,101.81,101.91,90730.0,84.9636,85.122,84.8469,84.9303,90730.0
2018-12-03 10:50:00,101.88,101.92,101.12,101.14,197119.0,84.9053,84.9386,84.2719,84.2886,197119.0
2018-12-03 11:00:00,101.15,101.19,100.88,101.16,129957.0,84.2969,84.3302,84.0719,84.3052,129957.0
2018-12-03 11:10:00,101.18,101.29,101.0,101.05,95715.0,84.3219,84.4136,84.1719,84.2136,95715.0
2018-12-03 11:20:00,101.07,101.07,100.53,100.98,150747.0,84.2302,84.2302,83.7802,84.1552,150747.0
2018-12-03 11:30:00,100.99,101.2,100.81,100.88,143911.0,84.1636,84.3386,84.0136,84.0719,143911.0
2018-12-03 11:40:00,100.88,100.92,100.45,100.57,86428.0,84.0719,84.1052,83.7135,83.8136,86428.0
2018-12-03 11:50:00,100.6,100.85,100.53,100.74,163576.0,83.8386,84.0469,83.7802,83.9552,163576.0
2018-12-03 12:00:00,100.73,101.03,100.73,100.9,66694.0,83.9469,84.1969,83.9469,84.0886,66694.0
2018-12-03 12:10:00,100.9,101.02,100.82,100.94,95377.0,84.0886,84.1886,84.0219,84.1219,95377.0
2018-12-03 12:20:00,100.94,101.43,100.92,101.42,37309.0,84.1219,84.5303,84.1052,84.5219,37309.0
2018-12-03 12:30:00,101.45,101.47,101.07,101.09,80449.0,84.5469,84.5636,84.2302,84.2469,80449.0
2018-12-03 12:40:00,101.09,101.11,100.95,101.04,45974.0,84.2469,84.2636,84.1302,84.2052,45974.0
2018-12-03 12:50:00,101.04,101.06,100.85,101.06,36664.0,84.2052,84.2219,84.0469,84.2219,36664.0
2018-12-03 13:00:00,101.07,101.31,101.07,101.16,52043.0,84.2302,84.4303,84.2302,84.3052,52043.0
2018-12-03 13:10:00,101.18,101.41,101.18,101.29,73352.0,84.3219,84.5136,84.3219,84.4136,73352.0
2018-12-03 13:20:00,101.3,101.43,101.27,101.41,46897.0,84.4219,84.5303,84.3969,84.5136,46897.0
2018-12-03 13:30:00,101.43,101.43,101.08,101.09,39394.0,84.5303,84.5303,84.2386,84.2469,39394.0
2018-12-03 13:40:00,101.08,101.22,101.01,101.08,52200.0,84.2386,84.3553,84.1802,84.2386,52200.0
2018-12-03 13:50:00,101.05,101.28,101.05,101.25,95425.0,84.2136,84.4053,84.2136,84.3803,95425.0
2018-12-03 14:00:00,101.25,101.39,101.02,101.13,56894.0,84.3803,84.4969,84.1886,84.2802,56894.0
2018-12-03 14:10:00,101.16,101.36,101.13,101.24,93049.0,84.3052,84.4719,84.2802,84.3719,93049.0
2018-12-03 14:20:00,101.24,101.4,101.15,101.28,180714.0,84.3719,84.5053,84.2969,84.4053,180714.0
2018-12-03 14:30:00,101.29,101.46,101.24,101.33,115000.0,84.4136,84.5553,84.3719,84.4469,115000.0
2018-12-03 14:40:00,101.33,101.53,101.18,101.53,74373.0,84.4469,84.6136,84.3219,84.6136,74373.0
2018-12-03 14:50:00,101.52,101.6,101.29,101.37,77001.0,84.6053,84.6719,84.4136,84.4803,77001.0
2018-12-03 15:00:00,101.37,101.44,101.15,101.27,80866.0,84.4803,84.5386,84.2969,84.3969,80866.0
2018-12-03 15:10:00,101.27,101.62,101.27,101.34,146633.0,84.3969,84.6886,84.3969,84.4553,146633.0
2018-12-03 15:20:00,101.34,101.41,101.05,101.22,223952.0,84.4553,84.5136,84.2136,84.3553,223952.0
2018-12-03 15:30:00,101.24,101.4,101.07,101.38,175758.0,84.3719,84.5053,84.2302,84.4886,175758.0
2018-12-03 15:40:00,101.39,101.41,101.07,101.12,156562.0,84.4969,84.5136,84.2302,84.2719,156562.0
2018-12-03 15:50:00,101.12,101.19,100.93,101.19,415252.0,84.2719,84.3302,84.1136,84.3302,415252.0
2018-12-04 09:30:00,100.76,101.08,100.39,100.52,123981.0,83.9719,84.2386,83.6635,83.7719,123981.0
2018-12-04 09:40:00,100.52,100.52,99.95,100.02,86141.0,83.7719,83.7719,83.2969,83.3552,86141.0
2018-12-04 09:50:00,99.98,100.02,99.71,99.93,111866.0,83.3219,83.3552,83.0968,83.2802,111866.0
2018-12-04 10:00:00,99.9,99.91,99.5,99.63,134424.0,83.2552,83.2635,82.9218,83.0302,134424.0
2018-12-04 10:10:00,99.6,99.78,99.39,99.44,101428.0,83.0052,83.1552,82.8302,82.8718,101428.0
2018-12-04 10:20:00,99.44,99.62,99.38,99.55,105505.0,82.8718,83.0218,82.8218,82.9635,105505.0
2018-12-04 10:30:00,99.55,99.84,99.49,99.76,100629.0,82.9635,83.2052,82.9135,83.1385,100629.0
2018-12-04 10:40:00,99.79,99.96,99.61,99.84,57023.0,83.1635,83.3052,83.0135,83.2052,57023.0
2018-12-04 10:50:00,99.83,99.83,99.57,99.57,99408.0,83.1968,83.1968,82.9802,82.9802,99408.0
2018-12-04 11:00:00,99.56,99.83,99.45,99.61,100074.0,82.9718,83.1968,82.8802,83.0135,100074.0
2018-12-04 11:10:00,99.6,99.64,99.5,99.5,87408.0,83.0052,83.0385,82.9218,82.9218,87408.0
2018-12-04 11:20:00,99.52,99.65,99.12,99.18,78745.0,82.9385,83.0468,82.6051,82.6551,78745.0
2018-12-04 11:30:00,99.19,99.37,99.1,99.34,78997.0,82.6635,82.8135,82.5885,82.7885,78997.0
2018-12-04 11:40:00,99.34,99.51,99.34,99.49,51470.0,82.7885,82.9302,82.7885,82.9135,51470.0
2018-12-04 11:50:00,99.46,99.55,99.35,99.37,45835.0,82.8885,82.9635,82.7968,82.8135,45835.0
2018-12-04 12:00:00,99.36,99.41,98.86,99.05,106677.0,82.8052,82.8468,82.3885,82.5468,106677.0
2018-12-04 12:10:00,99.08,99.12,98.55,98.71,101712.0,82.5718,82.6051,82.1301,82.2635,101712.0
2018-12-04 12:20:00,98.72,98.79,98.29,98.31,76555.0,82.2718,82.3301,81.9134,81.9301,76555.0
2018-12-04 12:30:00,98.31,98.33,97.71,98.15,117131.0,81.9301,81.9468,81.4301,81.7968,117131.0
2018-12-04 12:40:00,98.14,98.32,98.07,98.2,73652.0,81.7884,81.9384,81.7301,81.8384,73652.0
2018-12-04 12:50:00,98.17,98.19,97.76,97.79,72769.0,81.8134,81.8301,81.4717,81.4967,72769.0
2018-12-04 13:00:00,97.77,98.02,97.75,97.77,59293.0,81.4801,81.6884,81.4634,81.4801,59293.0
2018-12-04 13:10:00,97.77,97.86,97.54,97.8,77110.0,81.4801,81.5551,81.2884,81.5051,77110.0
2018-12-04 13:20:00,97.8,97.81,97.26,97.49,67531.0,81.5051,81.5134,81.055,81.2467,67531.0
2018-12-04 13:30:00,97.46,97.59,97.1,97.16,59461.0,81.2217,81.3301,80.9217,80.9717,59461.0
2018-12-04 13:40:00,97.16,97.53,96.99,97.37,114853.0,80.9717,81.2801,80.83,81.1467,114853.0
2018-12-04 13:50:00,97.37,97.43,97.12,97.17,140108.0,81.1467,81.1967,80.9384,80.98,140108.0
2018-12-04 14:00:00,97.16,97.32,96.97,97.3,135436.0,80.9717,81.105,80.8134,81.0884,135436.0
2018-12-04 14:10:00,97.3,97.44,97.2,97.35,144254.0,81.0884,81.2051,81.005,81.1301,144254.0
2018-12-04 14:20:00,97.35,97.37,97.06,97.09,94323.0,81.1301,81.1467,80.8884,80.9134,94323.0
2018-12-04 14:30:00,97.1,97.28,97.05,97.17,103070.0,80.9217,81.0717,80.88,80.98,103070.0
2018-12-04 14:40:00,97.12,97.52,97.11,97.49,71744.0,80.9384,81.2717,80.93,81.2467,71744.0
2018-12-04 14:50:00,97.48,97.53,97.04,97.05,114421.0,81.2384,81.2801,80.8717,80.88,114421.0
2018-12-04 15:00:00,97.05,97.08,96.76,96.88,133514.0,80.88,80.905,80.6384,80.7384,133514.0
2018-12-04 15:10:00,96.86,97.1,96.75,96.84,152933.0,80.7217,80.9217,80.63,80.705,152933.0
2018-12-04 15:20:00,96.82,96.99,96.41,96.45,152887.0,80.6884,80.83,80.3467,80.38,152887.0
2018-12-04 15:30:00,96.45,96.65,96.18,96.25,229918.0,80.38,80.5467,80.155,80.2133,229918.0
2018-12-04 15:40:00,96.24,96.54,96.17,96.53,337747.0,80.205,80.455,80.1467,80.4467,337747.0
2018-12-04 15:50:00,96.54,96.6,95.96,96.1,803605.0,80.455,80.505,79.9716,80.0883,803605.0
2018-12-06 09:30:00,94.11,94.4,93.68,94.19,360234.0,78.4299,78.6716,78.0715,78.4966,360234.0
2018-12-06 09:40:00,94.19,94.82,94.07,94.7,134971.0,78.4966,79.0216,78.3965,78.9216,134971.0
2018-12-06 09:50:00,94.74,94.85,93.89,94.34,248897.0,78.9549,79.0466,78.2465,78.6216,248897.0
2018-12-06 10:00:00,94.34,95.12,94.19,95.09,171769.0,78.6216,79.2716,78.4966,79.2466,171769.0
2018-12-06 10:10:00,95.08,95.37,94.93,95.09,77863.0,79.2383,79.4799,79.1133,79.2466,77863.0
2018-12-06 10:20:00,95.08,95.39,95.0,95.3,48327.0,79.2383,79.4966,79.1716,79.4216,48327.0
2018-12-06 10:30:00,95.31,95.35,94.92,95.18,78309.0,79.4299,79.4633,79.1049,79.3216,78309.0
2018-12-06 10:40:00,95.25,95.34,94.71,94.75,172838.0,79.3799,79.4549,78.9299,78.9632,172838.0
2018-12-06 10:50:00,94.74,95.17,94.72,95.04,226581.0,78.9549,79.3133,78.9382,79.2049,226581.0
2018-12-06 11:00:00,95.04,95.27,94.96,95.2,113389.0,79.2049,79.3966,79.1383,79.3383,113389.0
2018-12-06 11:10:00,95.2,95.31,95.06,95.25,117590.0,79.3383,79.4299,79.2216,79.3799,117590.0
2018-12-06 11:20:00,95.25,95.25,94.91,95.09,176124.0,79.3799,79.3799,79.0966,79.2466,176124.0
2018-12-06 11:30:00,95.11,95.4,95.11,95.35,87023.0,79.2633,79.5049,79.2633,79.4633,87023.0
2018-12-06 11:40:00,95.35,95.8,95.32,95.63,63080.0,79.4633,79.8383,79.4383,79.6966,63080.0
2018-12-06 11:50:00,95.67,95.89,95.52,95.87,75295.0,79.73,79.9133,79.605,79.8966,75295.0
2018-12-06 12:00:00,95.85,95.9,95.7,95.71,58187.0,79.88,79.9216,79.755,79.7633,58187.0
2018-12-06 12:10:00,95.71,96.01,95.55,95.82,54438.0,79.7633,80.0133,79.63,79.855,54438.0
2018-12-06 12:20:00,95.81,96.19,95.69,96.16,40823.0,79.8466,80.1633,79.7466,80.1383,40823.0
2018-12-06 12:30:00,96.17,96.35,95.8,95.83,51939.0,80.1467,80.2967,79.8383,79.8633,51939.0
2018-12-06 12:40:00,95.79,95.97,95.67,95.69,65980.0,79.83,79.98,79.73,79.7466,65980.0
2018-12-06 12:50:00,95.69,95.88,95.58,95.76,48380.0,79.7466,79.905,79.655,79.805,48380.0
2018-12-06 13:00:00,95.75,95.76,95.42,95.45,73723.0,79.7966,79.805,79.5216,79.5466,73723.0
2018-12-06 13:10:00,95.46,95.51,95.16,95.19,56380.0,79.555,79.5966,79.3049,79.3299,56380.0
2018-12-06 13:20:00,95.19,95.25,95.04,95.05,84655.0,79.3299,79.3799,79.2049,79.2133,84655.0
2018-12-06 13:30:00,95.03,95.18,94.92,95.06,82422.0,79.1966,79.3216,79.1049,79.2216,82422.0
2018-12-06 13:40:00,95.08,95.36,95.07,95.35,49644.0,79.2383,79.4716,79.2299,79.4633,49644.0
2018-12-06 13:50:00,95.37,95.84,95.29,95.81,64352.0,79.4799,79.8716,79.4133,79.8466,64352.0
2018-12-06 14:00:00,95.81,96.01,95.78,95.85,76526.0,79.8466,80.0133,79.8216,79.88,76526.0
2018-12-06 14:10:00,95.83,95.83,95.51,95.51,76429.0,79.8633,79.8633,79.5966,79.5966,76429.0
2018-12-06 14:20:00,95.53,95.9,95.53,95.9,62324.0,79.6133,79.9216,79.6133,79.9216,62324.0
2018-12-06 14:30:00,95.91,95.93,95.54,95.67,60120.0,79.93,79.9466,79.6216,79.73,60120.0
2018-12-06 14:40:00,95.68,95.87,95.4,95.52,79667.0,79.7383,79.8966,79.5049,79.605,79667.0
2018-12-06 14:50:00,95.51,96.07,95.49,96.03,85750.0,79.5966,80.0633,79.58,80.03,85750.0
2018-12-06 15:00:00,96.07,96.39,95.83,96.09,99782.0,80.0633,80.33,79.8633,80.08,99782.0
2018-12-06 15:10:00,96.08,96.21,95.93,96.04,141895.0,80.0717,80.18,79.9466,80.0383,141895.0
2018-12-06 15:20:00,96.03,96.11,95.85,95.99,140297.0,80.03,80.0967,79.88,79.9966,140297.0
2018-12-06 15:30:00,96.01,96.56,95.97,96.52,221509.0,80.0133,80.4717,79.98,80.4383,221509.0
2018-12-06 15:40:00,96.5,96.81,96.21,96.78,185732.0,80.4217,80.68,80.18,80.655,185732.0
2018-12-06 15:50:00,96.78,97.37,96.71,97.36,798017.0,80.655,81.1467,80.5967,81.1384,798017.0
2018-12-07 09:30:00,96.67,97.03,96.18,96.41,274088.0,80.5633,80.8634,80.155,80.3467,274088.0
2018-12-07 09:40:00,96.38,96.74,96.08,96.2,135603.0,80.3217,80.6217,80.0717,80.1717,135603.0
2018-12-07 09:50:00,96.15,96.51,95.94,96.24,114208.0,80.13,80.43,79.955,80.205,114208.0
2018-12-07 10:00:00,96.24,96.3,95.81,95.81,111637.0,80.205,80.255,79.8466,79.8466,111637.0
2018-12-07 10:10:00,95.79,95.85,95.15,95.15,123536.0,79.83,79.88,79.2966,79.2966,123536.0
2018-12-07 10:20:00,95.16,95.32,94.91,95.05,68634.0,79.3049,79.4383,79.0966,79.2133,68634.0
2018-12-07 10:30:00,95.06,95.14,94.63,94.82,123872.0,79.2216,79.2883,78.8632,79.0216,123872.0
2018-12-07 10:40:00,94.81,95.09,94.69,94.79,111846.0,79.0133,79.2466,78.9132,78.9966,111846.0
2018-12-07 10:50:00,94.77,95.05,94.68,94.96,112662.0,78.9799,79.2133,78.9049,79.1383,112662.0
2018-12-07 11:00:00,94.97,95.07,94.62,94.77,136282.0,79.1466,79.2299,78.8549,78.9799,136282.0
2018-12-07 11:10:00,94.75,94.8,94.48,94.67,105673.0,78.9632,79.0049,78.7382,78.8966,105673.0
2018-12-07 11:20:00,94.63,94.71,94.4,94.6,113089.0,78.8632,78.9299,78.6716,78.8382,113089.0
2018-12-07 11:30:00,94.59,94.69,94.27,94.33,162822.0,78.8299,78.9132,78.5632,78.6132,162822.0
2018-12-07 11:40:00,94.35,94.56,94.19,94.53,97079.0,78.6299,78.8049,78.4966,78.7799,97079.0
2018-12-07 11:50:00,94.53,94.56,93.88,93.92,96376.0,78.7799,78.8049,78.2382,78.2715,96376.0
2018-12-07 12:00:00,93.89,94.23,93.88,94.12,72225.0,78.2465,78.5299,78.2382,78.4382,72225.0
2018-12-07 12:10:00,94.1,94.37,93.85,93.97,95061.0,78.4215,78.6466,78.2132,78.3132,95061.0
2018-12-07 12:20:00,93.97,94.39,93.96,94.25,97065.0,78.3132,78.6632,78.3049,78.5466,97065.0
2018-12-07 12:30:00,94.2,94.22,93.95,94.07,60412.0,78.5049,78.5216,78.2965,78.3965,60412.0
2018-12-07 12:40:00,94.08,94.11,93.78,93.79,101131.0,78.4049,78.4299,78.1549,78.1632,101131.0
2018-12-07 12:50:00,93.8,93.93,93.79,93.81,256145.0,78.1715,78.2799,78.1632,78.1799,256145.0
2018-12-07 13:00:00,93.8,94.01,93.67,93.75,189435.0,78.1715,78.3465,78.0632,78.1299,189435.0
2018-12-07 13:10:00,93.76,93.91,93.67,93.78,126677.0,78.1382,78.2632,78.0632,78.1549,126677.0
2018-12-07 13:20:00,93.79,94.0,93.77,93.98,112939.0,78.1632,78.3382,78.1465,78.3215,112939.0
2018-12-07 13:30:00,93.96,93.96,93.65,93.75,188104.0,78.3049,78.3049,78.0465,78.1299,188104.0
2018-12-07 13:40:00,93.74,93.91,93.61,93.63,79354.0,78.1215,78.2632,78.0132,78.0299,79354.0
2018-12-07 13:50:00,93.62,93.65,93.5,93.51,106639.0,78.0215,78.0465,77.9215,77.9299,106639.0
2018-12-07 14:00:00,93.51,93.72,93.5,93.59,182160.0,77.9299,78.1049,77.9215,77.9965,182160.0
2018-12-07 14:10:00,93.58,93.72,93.5,93.67,176863.0,77.9882,78.1049,77.9215,78.0632,176863.0
2018-12-07 14:20:00,93.68,93.79,93.36,93.47,159509.0,78.0715,78.1632,77.8048,77.8965,159509.0
2018-12-07 14:30:00,93.49,93.55,93.2,93.28,217317.0,77.9132,77.9632,77.6715,77.7382,217317.0
2018-12-07 14:40:00,93.27,93.66,93.08,93.4,220742.0,77.7298,78.0549,77.5715,77.8382,220742.0
2018-12-07 14:50:00,93.41,93.56,92.55,92.61,234381.0,77.8465,77.9715,77.1298,77.1798,234381.0
2018-12-07 15:00:00,92.61,92.73,92.36,92.63,213459.0,77.1798,77.2798,76.9715,77.1965,213459.0
2018-12-07 15:10:00,92.63,92.81,92.41,92.63,170488.0,77.1965,77.3465,77.0131,77.1965,170488.0
2018-12-07 15:20:00,92.64,92.94,92.54,92.81,177913.0,77.2048,77.4548,77.1215,77.3465,177913.0
2018-12-07 15:30:00,92.81,93.4,92.66,92.8,312333.0,77.3465,77.8382,77.2215,77.3381,312333.0
2018-12-07 15:40:00,92.77,93.24,92.62,92.62,345897.0,77.3131,77.7048,77.1881,77.1881,345897.0
2018-12-07 15:50:00,92.63,92.92,92.24,92.36,943660.0,77.1965,77.4382,76.8715,76.9715,943660.0
2018-12-10 09:30:00,92.44,93.35,92.35,93.29,296154.0,77.0381,77.7965,76.9631,77.7465,296154.0
2018-12-10 09:40:00,93.29,93.72,93.02,93.02,175281.0,77.7465,78.1049,77.5215,77.5215,175281.0
2018-12-10 09:50:00,93.03,93.15,92.51,93.11,140957.0,77.5298,77.6298,77.0965,77.5965,140957.0
2018-12-10 10:00:00,93.1,93.5,92.84,93.38,203755.0,77.5882,77.9215,77.3715,77.8215,203755.0
2018-12-10 10:10:00,93.38,93.66,93.22,93.57,148205.0,77.8215,78.0549,77.6882,77.9799,148205.0
2018-12-10 10:20:00,93.58,93.63,93.05,93.17,102204.0,77.9882,78.0299,77.5465,77.6465,102204.0
2018-12-10 10:30:00,93.17,93.26,92.67,92.67,132870.0,77.6465,77.7215,77.2298,77.2298,132870.0
2018-12-10 10:40:00,92.67,93.0,92.5,92.85,136422.0,77.2298,77.5048,77.0881,77.3798,136422.0
2018-12-10 10:50:00,92.87,93.07,92.39,92.54,139133.0,77.3965,77.5632,76.9965,77.1215,139133.0
2018-12-10 11:00:00,92.6,92.6,91.98,92.07,183489.0,77.1715,77.1715,76.6548,76.7298,183489.0
2018-12-10 11:10:00,92.03,92.4,91.97,92.37,186691.0,76.6964,77.0048,76.6464,76.9798,186691.0
2018-12-10 11:20:00,92.37,92.64,92.22,92.58,96997.0,76.9798,77.2048,76.8548,77.1548,96997.0
2018-12-10 11:30:00,92.55,93.25,92.5,93.17,131285.0,77.1298,77.7132,77.0881,77.6465,131285.0
2018-12-10 11:40:00,93.16,93.45,93.07,93.26,167227.0,77.6382,77.8798,77.5632,77.7215,167227.0
2018-12-10 11:50:00,93.28,93.34,93.05,93.11,195441.0,77.7382,77.7882,77.5465,77.5965,195441.0
2018-12-10 12:00:00,93.09,93.18,92.93,93.07,95489.0,77.5798,77.6548,77.4465,77.5632,95489.0
2018-12-10 12:10:00,93.06,93.51,93.0,93.21,63419.0,77.5548,77.9299,77.5048,77.6798,63419.0
2018-12-10 12:20:00,93.2,93.25,92.96,93.01,94553.0,77.6715,77.7132,77.4715,77.5132,94553.0
2018-12-10 12:30:00,93.02,93.42,92.98,93.27,104891.0,77.5215,77.8548,77.4882,77.7298,104891.0
2018-12-10 12:40:00,93.25,93.42,93.2,93.34,143313.0,77.7132,77.8548,77.6715,77.7882,143313.0
2018-12-10 12:50:00,93.36,93.45,93.26,93.32,140920.0,77.8048,77.8798,77.7215,77.7715,140920.0
2018-12-10 13:00:00,93.33,93.72,93.33,93.41,238371.0,77.7798,78.1049,77.7798,77.8465,238371.0
2018-12-10 13:10:00,93.4,93.82,93.34,93.71,149414.0,77.8382,78.1882,77.7882,78.0965,149414.0
2018-12-10 13:20:00,93.72,93.77,93.38,93.41,79692.0,78.1049,78.1465,77.8215,77.8465,79692.0
2018-12-10 13:30:00,93.41,93.88,93.38,93.75,56063.0,77.8465,78.2382,77.8215,78.1299,56063.0
2018-12-10 13:40:00,93.76,93.85,93.56,93.63,76775.0,78.1382,78.2132,77.9715,78.0299,76775.0
2018-12-10 13:50:00,93.61,93.77,93.43,93.43,125733.0,78.0132,78.1465,77.8632,77.8632,125733.0
2018-12-10 14:00:00,93.44,93.64,93.32,93.57,61335.0,77.8715,78.0382,77.7715,77.9799,61335.0
2018-12-10 14:10:00,93.56,93.61,93.33,93.36,78371.0,77.9715,78.0132,77.7798,77.8048,78371.0
2018-12-10 14:20:00,93.38,93.71,93.26,93.58,118357.0,77.8215,78.0965,77.7215,77.9882,118357.0
2018-12-10 14:30:00,93.6,94.02,93.54,93.93,133691.0,78.0049,78.3549,77.9549,78.2799,133691.0
2018-12-10 14:40:00,93.93,94.03,93.87,93.94,93952.0,78.2799,78.3632,78.2299,78.2882,93952.0
2018-12-10 14:50:00,93.94,94.1,93.62,93.68,83652.0,78.2882,78.4215,78.0215,78.0715,83652.0
2018-12-10 15:00:00,93.66,93.93,93.61,93.91,85068.0,78.0549,78.2799,78.0132,78.2632,85068.0
2018-12-10 15:10:00,93.91,93.93,93.56,93.66,136607.0,78.2632,78.2799,77.9715,78.0549,136607.0
2018-12-10 15:20:00,93.68,94.05,93.68,94.03,102569.0,78.0715,78.3799,78.0715,78.3632,102569.0
2018-12-10 15:30:00,94.05,94.35,94.05,94.19,256057.0,78.3799,78.6299,78.3799,78.4966,256057.0
2018-12-10 15:40:00,94.2,94.23,93.82,93.86,279677.0,78.5049,78.5299,78.1882,78.2215,279677.0
2018-12-10 15:50:00,93.86,93.93,93.76,93.8,451920.0,78.2215,78.2799,78.1382,78.1715,451920.0
2018-12-11 09:30:00,95.76,96.06,95.37,95.44,297605.0,79.805,80.055,79.4799,79.5383,297605.0
2018-12-11 09:40:00,95.42,95.87,95.36,95.65,132696.0,79.5216,79.8966,79.4716,79.7133,132696.0
2018-12-11 09:50:00,95.68,95.99,95.62,95.67,164613.0,79.7383,79.9966,79.6883,79.73,164613.0
2018-12-11 10:00:00,95.68,96.34,95.68,96.23,257937.0,79.7383,80.2883,79.7383,80.1967,257937.0
2018-12-11 10:10:00,96.2,96.22,95.58,95.74,122620.0,80.1717,80.1883,79.655,79.7883,122620.0
2018-12-11 10:20:00,95.73,96.25,95.72,96.13,230829.0,79.78,80.2133,79.7716,80.1133,230829.0
2018-12-11 10:30:00,96.13,96.6,96.13,96.21,321230.0,80.1133,80.505,80.1133,80.18,321230.0
2018-12-11 10:40:00,96.24,96.49,95.77,95.89,293532.0,80.205,80.4133,79.8133,79.9133,293532.0
2018-12-11 10:50:00,95.86,96.06,95.67,95.87,170673.0,79.8883,80.055,79.73,79.8966,170673.0
2018-12-11 11:00:00,95.87,95.96,95.76,95.92,148542.0,79.8966,79.9716,79.805,79.9383,148542.0
2018-12-11 11:10:00,95.9,96.01,95.78,95.9,166633.0,79.9216,80.0133,79.8216,79.9216,166633.0
2018-12-11 11:20:00,95.91,95.94,95.48,95.75,155576.0,79.93,79.955,79.5716,79.7966,155576.0
2018-12-11 11:30:00,95.74,95.79,95.34,95.43,151927.0,79.7883,79.83,79.4549,79.53,151927.0
2018-12-11 11:40:00,95.44,95.44,95.03,95.17,123557.0,79.5383,79.5383,79.1966,79.3133,123557.0
2018-12-11 11:50:00,95.14,95.18,94.83,94.84,165350.0,79.2883,79.3216,79.0299,79.0383,165350.0
2018-12-11 12:00:00,94.84,95.07,94.76,94.97,193875.0,79.0383,79.2299,78.9716,79.1466,193875.0
2018-12-11 12:10:00,94.96,95.13,94.89,95.06,87479.0,79.1383,79.2799,79.0799,79.2216,87479.0
2018-12-11 12:20:00,95.06,95.35,94.93,95.25,100777.0,79.2216,79.4633,79.1133,79.3799,100777.0
2018-12-11 12:30:00,95.26,95.36,94.99,95.12,171021.0,79.3883,79.4716,79.1633,79.2716,171021.0
2018-12-11 12:40:00,95.12,95.38,95.1,95.38,82876.0,79.2716,79.4883,79.2549,79.4883,82876.0
2018-12-11 12:50:00,95.37,95.48,95.28,95.36,54458.0,79.4799,79.5716,79.4049,79.4716,54458.0
2018-12-11 13:00:00,95.37,95.52,95.27,95.38,69337.0,79.4799,79.605,79.3966,79.4883,69337.0
2018-12-11 13:10:00,95.38,95.4,95.09,95.25,70156.0,79.4883,79.5049,79.2466,79.3799,70156.0
2018-12-11 13:20:00,95.25,95.34,95.09,95.13,115141.0,79.3799,79.4549,79.2466,79.2799,115141.0
2018-12-11 13:30:00,95.13,95.23,95.04,95.04,152001.0,79.2799,79.3633,79.2049,79.2049,152001.0
2018-12-11 13:40:00,95.0,95.09,94.84,94.96,226969.0,79.1716,79.2466,79.0383,79.1383,226969.0
2018-12-11 13:50:00,94.96,95.02,94.6,94.75,175439.0,79.1383,79.1883,78.8382,78.9632,175439.0
2018-12-11 14:00:00,94.75,95.01,94.71,94.76,185238.0,78.9632,79.1799,78.9299,78.9716,185238.0
2018-12-11 14:10:00,94.75,95.09,94.65,95.0,129975.0,78.9632,79.2466,78.8799,79.1716,129975.0
2018-12-11 14:20:00,95.0,95.34,94.92,95.26,65771.0,79.1716,79.4549,79.1049,79.3883,65771.0
2018-12-11 14:30:00,95.24,95.57,95.24,95.35,106896.0,79.3716,79.6466,79.3716,79.4633,106896.0
2018-12-11 14:40:00,95.36,95.74,95.34,95.53,116795.0,79.4716,79.7883,79.4549,79.6133,116795.0
2018-12-11 14:50:00,95.54,95.56,95.29,95.45,160493.0,79.6216,79.6383,79.4133,79.5466,160493.0
2018-12-11 15:00:00,95.47,95.51,95.17,95.35,135657.0,79.5633,79.5966,79.3133,79.4633,135657.0
2018-12-11 15:10:00,95.34,95.84,95.33,95.63,148296.0,79.4549,79.8716,79.4466,79.6966,148296.0
2018-12-11 15:20:00,95.62,95.63,95.35,95.36,160824.0,79.6883,79.6966,79.4633,79.4716,160824.0
2018-12-11 15:30:00,95.34,95.63,95.12,95.14,140849.0,79.4549,79.6966,79.2716,79.2883,140849.0
2018-12-11 15:40:00,95.13,95.17,94.96,94.97,221101.0,79.2799,79.3133,79.1383,79.1466,221101.0
2018-12-11 15:50:00,94.97,94.99,94.5,94.53,428497.0,79.1466,79.1633,78.7549,78.7799,428497.0
2018-12-12 09:30:00,96.75,97.37,95.63,95.95,215749.0,80.63,81.1467,79.6966,79.9633,215749.0
2018-12-12 09:40:00,95.95,96.14,95.6,95.98,102860.0,79.9633,80.1217,79.6716,79.9883,102860.0
2018-12-12 09:50:00,95.98,96.15,95.91,96.05,65544.0,79.9883,80.13,79.93,80.0466,65544.0
2018-12-12 10:00:00,96.03,96.2,95.81,96.04,155565.0,80.03,80.1717,79.8466,80.0383,155565.0
2018-12-12 10:10:00,96.04,96.52,95.91,96.5,97615.0,80.0383,80.4383,79.93,80.4217,97615.0
2018-12-12 10:20:00,96.46,96.81,96.4,96.59,57023.0,80.3883,80.68,80.3383,80.4967,57023.0
2018-12-12 10:30:00,96.6,96.94,96.58,96.68,138122.0,80.505,80.7884,80.4883,80.5717,138122.0
2018-12-12 10:40:00,96.66,97.12,96.62,97.12,96446.0,80.555,80.9384,80.5217,80.9384,96446.0
2018-12-12 10:50:00,97.12,97.32,97.09,97.14,150331.0,80.9384,81.105,80.9134,80.955,150331.0
2018-12-12 11:00:00,97.15,97.23,96.76,96.76,81329.0,80.9634,81.03,80.6384,80.6384,81329.0
2018-12-12 11:10:00,96.74,96.95,96.55,96.91,76081.0,80.6217,80.7967,80.4633,80.7634,76081.0
2018-12-12 11:20:00,96.92,97.11,96.72,96.92,100694.0,80.7717,80.93,80.605,80.7717,100694.0
2018-12-12 11:30:00,96.93,96.96,96.61,96.7,259114.0,80.78,80.805,80.5133,80.5884,259114.0
2018-12-12 11:40:00,96.7,96.89,96.69,96.89,47858.0,80.5884,80.7467,80.58,80.7467,47858.0
2018-12-12 11:50:00,96.91,96.91,96.58,96.74,44970.0,80.7634,80.7634,80.4883,80.6217,44970.0
2018-12-12 12:00:00,96.76,96.9,96.59,96.67,46756.0,80.6384,80.755,80.4967,80.5633,46756.0
2018-12-12 12:10:00,96.68,96.83,96.66,96.8,34028.0,80.5717,80.6967,80.555,80.6717,34028.0
2018-12-12 12:20:00,96.8,96.89,96.62,96.88,32295.0,80.6717,80.7467,80.5217,80.7384,32295.0
2018-12-12 12:30:00,96.88,97.02,96.76,96.79,36083.0,80.7384,80.855,80.6384,80.6634,36083.0
2018-12-12 12:40:00,96.79,96.87,96.65,96.77,40368.0,80.6634,80.73,80.5467,80.6467,40368.0
2018-12-12 12:50:00,96.77,96.92,96.77,96.85,36223.0,80.6467,80.7717,80.6467,80.7134,36223.0
2018-12-12 13:00:00,96.85,96.9,96.78,96.9,44531.0,80.7134,80.755,80.655,80.755,44531.0
2018-12-12 13:10:00,96.89,96.99,96.87,96.93,32922.0,80.7467,80.83,80.73,80.78,32922.0
2018-12-12 13:20:00,96.93,97.03,96.87,97.01,33904.0,80.78,80.8634,80.73,80.8467,33904.0
2018-12-12 13:30:00,97.02,97.03,96.9,96.94,38982.0,80.855,80.8634,80.755,80.7884,38982.0
2018-12-12 13:40:00,96.92,96.94,96.81,96.92,36241.0,80.7717,80.7884,80.68,80.7717,36241.0
2018-12-12 13:50:00,96.92,96.94,96.68,96.75,33233.0,80.7717,80.7884,80.5717,80.63,33233.0
2018-12-12 14:00:00,96.77,96.79,96.4,96.45,46151.0,80.6467,80.6634,80.3383,80.38,46151.0
2018-12-12 14:10:00,96.47,96.57,96.26,96.57,39928.0,80.3967,80.48,80.2217,80.48,39928.0
2018-12-12 14:20:00,96.6,96.62,96.09,96.14,59763.0,80.505,80.5217,80.08,80.1217,59763.0
2018-12-12 14:30:00,96.12,96.32,96.01,96.28,89946.0,80.105,80.2717,80.0133,80.2383,89946.0
2018-12-12 14:40:00,96.29,96.3,96.01,96.09,74377.0,80.2467,80.255,80.0133,80.08,74377.0
2018-12-12 14:50:00,96.1,96.32,95.97,96.29,55536.0,80.0883,80.2717,79.98,80.2467,55536.0
2018-12-12 15:00:00,96.27,96.3,96.05,96.27,66065.0,80.23,80.255,80.0466,80.23,66065.0
2018-12-12 15:10:00,96.25,96.4,95.99,96.07,83815.0,80.2133,80.3383,79.9966,80.0633,83815.0
2018-12-12 15:20:00,96.06,96.14,95.82,95.87,60638.0,80.055,80.1217,79.855,79.8966,60638.0
2018-12-12 15:30:00,95.87,96.23,95.87,96.23,93476.0,79.8966,80.1967,79.8966,80.1967,93476.0
2018-12-12 15:40:00,96.25,96.34,96.19,96.28,173724.0,80.2133,80.2883,80.1633,80.2383,173724.0
2018-12-12 15:50:00,96.27,96.27,95.81,95.81,534529.0,80.23,80.23,79.8466,79.8466,534529.0
2018-12-13 09:30:00,96.24,96.49,95.9,96.35,138767.0,80.205,80.4133,79.9216,80.2967,138767.0
2018-12-13 09:40:00,96.36,96.38,95.65,95.73,97142.0,80.305,80.3217,79.7133,79.78,97142.0
2018-12-13 09:50:00,95.7,95.89,95.68,95.73,70688.0,79.755,79.9133,79.7383,79.78,70688.0
2018-12-13 10:00:00,95.76,96.3,95.76,96.25,43950.0,79.805,80.255,79.805,80.2133,43950.0
2018-12-13 10:10:00,96.27,96.61,96.05,96.13,67893.0,80.23,80.5133,80.0466,80.1133,67893.0
2018-12-13 10:20:00,96.12,96.2,95.97,96.1,89714.0,80.105,80.1717,79.98,80.0883,89714.0
2018-12-13 10:30:00,96.1,96.25,95.93,96.14,48437.0,80.0883,80.2133,79.9466,80.1217,48437.0
2018-12-13 10:40:00,96.15,96.21,95.76,95.86,43117.0,80.13,80.18,79.805,79.8883,43117.0
2018-12-13 10:50:00,95.84,95.84,95.5,95.73,53510.0,79.8716,79.8716,79.5883,79.78,53510.0
2018-12-13 11:00:00,95.72,95.94,95.51,95.88,44838.0,79.7716,79.955,79.5966,79.905,44838.0
2018-12-13 11:10:00,95.87,95.87,95.54,95.73,47959.0,79.8966,79.8966,79.6216,79.78,47959.0
2018-12-13 11:20:00,95.74,95.96,95.67,95.88,40419.0,79.7883,79.9716,79.73,79.905,40419.0
2018-12-13 11:30:00,95.84,96.03,95.76,95.99,41370.0,79.8716,80.03,79.805,79.9966,41370.0
2018-12-13 11:40:00,95.98,96.24,95.83,96.02,36375.0,79.9883,80.205,79.8633,80.0216,36375.0
2018-12-13 11:50:00,96.0,96.02,95.74,95.76,36310.0,80.005,80.0216,79.7883,79.805,36310.0
2018-12-13 12:00:00,95.75,95.8,95.5,95.57,37469.0,79.7966,79.8383,79.5883,79.6466,37469.0
2018-12-13 12:10:00,95.55,95.63,95.37,95.51,39766.0,79.63,79.6966,79.4799,79.5966,39766.0
2018-12-13 12:20:00,95.5,95.5,95.16,95.26,30352.0,79.5883,79.5883,79.3049,79.3883,30352.0
2018-12-13 12:30:00,95.26,95.58,95.25,95.54,39122.0,79.3883,79.655,79.3799,79.6216,39122.0
2018-12-13 12:40:00,95.56,95.6,95.4,95.48,33053.0,79.6383,79.6716,79.5049,79.5716,33053.0
2018-12-13 12:50:00,95.48,95.56,95.35,95.47,38989.0,79.5716,79.6383,79.4633,79.5633,38989.0
2018-12-13 13:00:00,95.46,95.57,95.32,95.54,70288.0,79.555,79.6466,79.4383,79.6216,70288.0
2018-12-13 13:10:00,95.55,95.76,95.4,95.5,51151.0,79.63,79.805,79.5049,79.5883,51151.0
2018-12-13 13:20:00,95.51,95.65,95.32,95.47,63279.0,79.5966,79.7133,79.4383,79.5633,63279.0
2018-12-13 13:30:00,95.47,95.96,95.47,95.96,35992.0,79.5633,79.9716,79.5633,79.9716,35992.0
2018-12-13 13:40:00,95.96,96.02,95.72,95.74,46113.0,79.9716,80.0216,79.7716,79.7883,46113.0
2018-12-13 13:50:00,95.74,95.79,95.5,95.57,38849.0,79.7883,79.83,79.5883,79.6466,38849.0
2018-12-13 14:00:00,95.59,95.63,95.22,95.24,67460.0,79.6633,79.6966,79.3549,79.3716,67460.0
2018-12-13 14:10:00,95.21,95.29,95.14,95.25,52760.0,79.3466,79.4133,79.2883,79.3799,52760.0
2018-12-13 14:20:00,95.26,95.34,95.1,95.33,53881.0,79.3883,79.4549,79.2549,79.4466,53881.0
2018-12-13 14:30:00,95.31,95.46,95.18,95.28,44042.0,79.4299,79.555,79.3216,79.4049,44042.0
2018-12-13 14:40:00,95.28,95.41,95.25,95.31,29920.0,79.4049,79.5133,79.3799,79.4299,29920.0
2018-12-13 14:50:00,95.31,95.64,95.31,95.57,38761.0,79.4299,79.705,79.4299,79.6466,38761.0
2018-12-13 15:00:00,95.57,95.6,95.35,95.37,36209.0,79.6466,79.6716,79.4633,79.4799,36209.0
2018-12-13 15:10:00,95.33,95.68,95.3,95.66,55030.0,79.4466,79.7383,79.4216,79.7216,55030.0
2018-12-13 15:20:00,95.66,95.74,95.56,95.6,48017.0,79.7216,79.7883,79.6383,79.6716,48017.0
2018-12-13 15:30:00,95.6,95.71,95.52,95.67,61972.0,79.6716,79.7633,79.605,79.73,61972.0
2018-12-13 15:40:00,95.66,96.1,95.65,95.96,119318.0,79.7216,80.0883,79.7133,79.9716,119318.0
2018-12-13 15:50:00,95.96,96.0,95.81,95.81,358524.0,79.9716,80.005,79.8466,79.8466,358524.0
2018-12-14 09:30:00,94.66,95.3,94.51,95.24,111958.0,78.8882,79.4216,78.7632,79.3716,111958.0
2018-12-14 09:40:00,95.27,95.67,95.11,95.53,80612.0,79.3966,79.73,79.2633,79.6133,80612.0
2018-12-14 09:50:00,95.54,95.8,95.45,95.59,94244.0,79.6216,79.8383,79.5466,79.6633,94244.0
2018-12-14 10:00:00,95.58,95.87,95.53,95.72,86372.0,79.655,79.8966,79.6133,79.7716,86372.0
2018-12-14 10:10:00,95.73,95.94,95.48,95.81,56603.0,79.78,79.955,79.5716,79.8466,56603.0
2018-12-14 10:20:00,95.84,95.9,95.58,95.64,82831.0,79.8716,79.9216,79.655,79.705,82831.0
2018-12-14 10:30:00,95.59,95.82,95.44,95.78,50438.0,79.6633,79.855,79.5383,79.8216,50438.0
2018-12-14 10:40:00,95.81,95.99,95.72,95.84,43142.0,79.8466,79.9966,79.7716,79.8716,43142.0
2018-12-14 10:50:00,95.81,95.86,95.62,95.62,33573.0,79.8466,79.8883,79.6883,79.6883,33573.0
2018-12-14 11:00:00,95.62,95.76,95.54,95.68,43945.0,79.6883,79.805,79.6216,79.7383,43945.0
2018-12-14 11:10:00,95.67,95.68,95.4,95.42,47732.0,79.73,79.7383,79.5049,79.5216,47732.0
2018-12-14 11:20:00,95.44,95.48,95.2,95.34,73336.0,79.5383,79.5716,79.3383,79.4549,73336.0
2018-12-14 11:30:00,95.37,95.56,95.33,95.43,23505.0,79.4799,79.6383,79.4466,79.53,23505.0
2018-12-14 11:40:00,95.44,95.53,95.02,95.02,39832.0,79.5383,79.6133,79.1883,79.1883,39832.0
2018-12-14 11:50:00,95.03,95.12,94.84,94.92,91022.0,79.1966,79.2716,79.0383,79.1049,91022.0
2018-12-14 12:00:00,94.94,95.11,94.91,94.98,57460.0,79.1216,79.2633,79.0966,79.1549,57460.0
2018-12-14 12:10:00,94.98,95.11,94.81,95.01,82367.0,79.1549,79.2633,79.0133,79.1799,82367.0
2018-12-14 12:20:00,95.05,95.13,94.98,95.07,32569.0,79.2133,79.2799,79.1549,79.2299,32569.0
2018-12-14 12:30:00,95.08,95.24,95.06,95.08,37458.0,79.2383,79.3716,79.2216,79.2383,37458.0
2018-12-14 12:40:00,95.08,95.08,94.94,95.02,51133.0,79.2383,79.2383,79.1216,79.1883,51133.0
2018-12-14 12:50:00,95.03,95.05,94.92,94.93,62147.0,79.1966,79.2133,79.1049,79.1133,62147.0
2018-12-14 13:00:00,94.92,95.05,94.8,95.04,133998.0,79.1049,79.2133,79.0049,79.2049,133998.0
2018-12-14 13:10:00,95.03,95.14,95.0,95.0,52964.0,79.1966,79.2883,79.1716,79.1716,52964.0
2018-12-14 13:20:00,95.0,95.06,94.96,95.02,45707.0,79.1716,79.2216,79.1383,79.1883,45707.0
2018-12-14 13:30:00,95.0,95.02,94.83,94.94,104283.0,79.1716,79.1883,79.0299,79.1216,104283.0
2018-12-14 13:40:00,94.94,95.1,94.92,95.02,175718.0,79.1216,79.2549,79.1049,79.1883,175718.0
2018-12-14 13:50:00,95.02,95.06,94.98,95.02,56126.0,79.1883,79.2216,79.1549,79.1883,56126.0
2018-12-14 14:00:00,95.02,95.18,95.0,95.14,50798.0,79.1883,79.3216,79.1716,79.2883,50798.0
2018-12-14 14:10:00,95.12,95.21,94.99,95.15,51837.0,79.2716,79.3466,79.1633,79.2966,51837.0
2018-12-14 14:20:00,95.15,95.25,95.01,95.02,56070.0,79.2966,79.3799,79.1799,79.1883,56070.0
2018-12-14 14:30:00,95.03,95.07,94.9,94.93,134912.0,79.1966,79.2299,79.0883,79.1133,134912.0
2018-12-14 14:40:00,94.93,95.05,94.74,94.86,105797.0,79.1133,79.2133,78.9549,79.0549,105797.0
2018-12-14 14:50:00,94.88,95.14,94.79,95.1,122647.0,79.0716,79.2883,78.9966,79.2549,122647.0
2018-12-14 15:00:00,95.1,95.22,94.98,95.06,71671.0,79.2549,79.3549,79.1549,79.2216,71671.0
2018-12-14 15:10:00,95.05,95.31,95.03,95.13,93479.0,79.2133,79.4299,79.1966,79.2799,93479.0
2018-12-14 15:20:00,95.15,95.15,94.97,94.99,205289.0,79.2966,79.2966,79.1466,79.1633,205289.0
2018-12-14 15:30:00,94.98,95.08,94.85,94.89,232838.0,79.1549,79.2383,79.0466,79.0799,232838.0
2018-12-14 15:40:00,94.89,94.94,94.7,94.83,252458.0,79.0799,79.1216,78.9216,79.0299,252458.0
2018-12-14 15:50:00,94.82,94.82,94.23,94.23,946617.0,79.0216,79.0216,78.5299,78.5299,946617.0
2018-12-17 09:30:00,94.28,94.57,94.0,94.57,155053.0,78.5716,78.8132,78.3382,78.8132,155053.0
2018-12-17 09:40:00,94.52,94.63,94.24,94.37,97795.0,78.7716,78.8632,78.5382,78.6466,97795.0
2018-12-17 09:50:00,94.36,94.36,93.96,94.06,209948.0,78.6382,78.6382,78.3049,78.3882,209948.0
2018-12-17 10:00:00,94.05,94.44,94.03,94.44,263643.0,78.3799,78.7049,78.3632,78.7049,263643.0
2018-12-17 10:10:00,94.41,94.41,94.09,94.2,258072.0,78.6799,78.6799,78.4132,78.5049,258072.0
2018-12-17 10:20:00,94.2,94.27,93.92,94.26,262578.0,78.5049,78.5632,78.2715,78.5549,262578.0
2018-12-17 10:30:00,94.24,94.29,93.82,93.86,122470.0,78.5382,78.5799,78.1882,78.2215,122470.0
2018-12-17 10:40:00,93.84,94.29,93.8,94.29,205582.0,78.2049,78.5799,78.1715,78.5799,205582.0
2018-12-17 10:50:00,94.29,94.34,94.03,94.17,190390.0,78.5799,78.6216,78.3632,78.4799,190390.0
2018-12-17 11:00:00,94.17,94.39,94.17,94.24,251748.0,78.4799,78.6632,78.4799,78.5382,251748.0
2018-12-17 11:10:00,94.25,94.33,94.01,94.03,163517.0,78.5466,78.6132,78.3465,78.3632,163517.0
2018-12-17 11:20:00,94.04,94.25,94.02,94.04,111474.0,78.3715,78.5466,78.3549,78.3715,111474.0
2018-12-17 11:30:00,94.04,94.17,93.97,94.07,124036.0,78.3715,78.4799,78.3132,78.3965,124036.0
2018-12-17 11:40:00,94.06,94.22,93.87,94.2,117357.0,78.3882,78.5216,78.2299,78.5049,117357.0
2018-12-17 11:50:00,94.22,94.51,94.16,94.48,114103.0,78.5216,78.7632,78.4716,78.7382,114103.0
2018-12-17 12:00:00,94.5,94.74,94.44,94.62,71031.0,78.7549,78.9549,78.7049,78.8549,71031.0
2018-12-17 12:10:00,94.63,94.63,94.47,94.58,71641.0,78.8632,78.8632,78.7299,78.8216,71641.0
2018-12-17 12:20:00,94.58,94.6,94.39,94.39,97828.0,78.8216,78.8382,78.6632,78.6632,97828.0
2018-12-17 12:30:00,94.38,94.39,93.87,93.91,79237.0,78.6549,78.6632,78.2299,78.2632,79237.0
2018-12-17 12:40:00,93.92,93.94,93.67,93.71,66062.0,78.2715,78.2882,78.0632,78.0965,66062.0
2018-12-17 12:50:00,93.7,93.77,93.54,93.54,99987.0,78.0882,78.1465,77.9549,77.9549,99987.0
2018-12-17 13:00:00,93.54,93.57,93.38,93.5,82235.0,77.9549,77.9799,77.8215,77.9215,82235.0
2018-12-17 13:10:00,93.49,93.59,93.33,93.39,83942.0,77.9132,77.9965,77.7798,77.8298,83942.0
2018-12-17 13:20:00,93.39,93.52,93.19,93.37,65453.0,77.8298,77.9382,77.6632,77.8132,65453.0
2018-12-17 13:30:00,93.35,93.49,92.87,93.09,107593.0,77.7965,77.9132,77.3965,77.5798,107593.0
2018-12-17 13:40:00,93.09,93.32,93.05,93.15,93867.0,77.5798,77.7715,77.5465,77.6298,93867.0
2018-12-17 13:50:00,93.17,93.26,93.01,93.01,56430.0,77.6465,77.7215,77.5132,77.5132,56430.0
2018-12-17 14:00:00,93.01,93.1,92.75,93.02,94707.0,77.5132,77.5882,77.2965,77.5215,94707.0
2018-12-17 14:10:00,93.03,93.09,92.73,92.76,117579.0,77.5298,77.5798,77.2798,77.3048,117579.0
2018-12-17 14:20:00,92.77,92.99,92.55,92.58,102515.0,77.3131,77.4965,77.1298,77.1548,102515.0
2018-12-17 14:30:00,92.59,92.82,92.57,92.72,81201.0,77.1631,77.3548,77.1465,77.2715,81201.0
2018-12-17 14:40:00,92.72,92.93,92.57,92.57,121550.0,77.2715,77.4465,77.1465,77.1465,121550.0
2018-12-17 14:50:00,92.57,92.64,92.12,92.27,124704.0,77.1465,77.2048,76.7714,76.8965,124704.0
2018-12-17 15:00:00,92.26,92.41,92.08,92.16,130387.0,76.8881,77.0131,76.7381,76.8048,130387.0
2018-12-17 15:10:00,92.16,92.5,92.16,92.38,154477.0,76.8048,77.0881,76.8048,76.9881,154477.0
2018-12-17 15:20:00,92.37,92.42,91.99,92.1,169361.0,76.9798,77.0215,76.6631,76.7548,169361.0
2018-12-17 15:30:00,92.1,92.12,91.73,91.91,279168.0,76.7548,76.7714,76.4464,76.5964,279168.0
2018-12-17 15:40:00,91.9,91.95,91.48,91.65,320811.0,76.5881,76.6298,76.2381,76.3798,320811.0
2018-12-17 15:50:00,91.66,91.98,91.65,91.92,738885.0,76.3881,76.6548,76.3798,76.6048,738885.0
2018-12-18 09:30:00,92.85,93.54,92.72,93.04,209845.0,77.3798,77.9549,77.2715,77.5382,209845.0
2018-12-18 09:40:00,93.03,93.88,93.0,93.84,133645.0,77.5298,78.2382,77.5048,78.2049,133645.0
2018-12-18 09:50:00,93.84,94.55,93.83,94.5,154721.0,78.2049,78.7966,78.1965,78.7549,154721.0
2018-12-18 10:00:00,94.5,94.52,94.15,94.27,309923.0,78.7549,78.7716,78.4632,78.5632,309923.0
2018-12-18 10:10:00,94.28,94.56,94.23,94.53,180969.0,78.5716,78.8049,78.5299,78.7799,180969.0
2018-12-18 10:20:00,94.53,94.76,94.3,94.73,144341.0,78.7799,78.9716,78.5882,78.9466,144341.0
2018-12-18 10:30:00,94.75,95.1,94.75,95.1,185669.0,78.9632,79.2549,78.9632,79.2549,185669.0
2018-12-18 10:40:00,95.1,95.11,94.61,94.65,180727.0,79.2549,79.2633,78.8466,78.8799,180727.0
2018-12-18 10:50:00,94.64,94.99,94.56,94.92,184338.0,78.8716,79.1633,78.8049,79.1049,184338.0
2018-12-18 11:00:00,94.93,94.99,94.74,94.82,125468.0,79.1133,79.1633,78.9549,79.0216,125468.0
2018-12-18 11:10:00,94.82,94.99,94.74,94.98,132861.0,79.0216,79.1633,78.9549,79.1549,132861.0
2018-12-18 11:20:00,94.98,94.99,94.58,94.61,223924.0,79.1549,79.1633,78.8216,78.8466,223924.0
2018-12-18 11:30:00,94.61,94.85,94.53,94.7,212091.0,78.8466,79.0466,78.7799,78.9216,212091.0
2018-12-18 11:40:00,94.69,94.86,94.5,94.81,106672.0,78.9132,79.0549,78.7549,79.0133,106672.0
2018-12-18 11:50:00,94.8,94.95,94.63,94.89,87460.0,79.0049,79.1299,78.8632,79.0799,87460.0
2018-12-18 12:00:00,94.91,95.35,94.91,95.33,97670.0,79.0966,79.4633,79.0966,79.4466,97670.0
2018-12-18 12:10:00,95.34,95.81,95.34,95.79,142777.0,79.4549,79.8466,79.4549,79.83,142777.0
2018-12-18 12:20:00,95.79,95.96,95.74,95.83,172003.0,79.83,79.9716,79.7883,79.8633,172003.0
2018-12-18 12:30:00,95.83,95.98,95.65,95.65,111989.0,79.8633,79.9883,79.7133,79.7133,111989.0
2018-12-18 12:40:00,95.64,95.67,95.35,95.57,113800.0,79.705,79.73,79.4633,79.6466,113800.0
2018-12-18 12:50:00,95.56,95.74,95.53,95.59,74778.0,79.6383,79.7883,79.6133,79.6633,74778.0
2018-12-18 13:00:00,95.57,95.62,95.47,95.6,61688.0,79.6466,79.6883,79.5633,79.6716,61688.0
2018-12-18 13:10:00,95.62,95.66,95.43,95.54,111904.0,79.6883,79.7216,79.53,79.6216,111904.0
2018-12-18 13:20:00,95.55,95.8,95.55,95.65,122838.0,79.63,79.8383,79.63,79.7133,122838.0
2018-12-18 13:30:00,95.65,95.67,95.24,95.27,98719.0,79.7133,79.73,79.3716,79.3966,98719.0
2018-12-18 13:40:00,95.25,95.58,95.23,95.57,78472.0,79.3799,79.655,79.3633,79.6466,78472.0
2018-12-18 13:50:00,95.59,95.6,95.28,95.36,89913.0,79.6633,79.6716,79.4049,79.4716,89913.0
2018-12-18 14:00:00,95.35,95.51,95.25,95.49,85071.0,79.4633,79.5966,79.3799,79.58,85071.0
2018-12-18 14:10:00,95.48,95.54,95.18,95.27,97636.0,79.5716,79.6216,79.3216,79.3966,97636.0
2018-12-18 14:20:00,95.26,95.37,95.16,95.33,88273.0,79.3883,79.4799,79.3049,79.4466,88273.0
2018-12-18 14:30:00,95.34,95.34,94.92,95.02,97905.0,79.4549,79.4549,79.1049,79.1883,97905.0
2018-12-18 14:40:00,95.01,95.06,94.61,94.75,158357.0,79.1799,79.2216,78.8466,78.9632,158357.0
2018-12-18 14:50:00,94.75,94.76,94.42,94.42,156415.0,78.9632,78.9716,78.6882,78.6882,156415.0
2018-12-18 15:00:00,94.43,94.51,94.07,94.15,229812.0,78.6966,78.7632,78.3965,78.4632,229812.0
2018-12-18 15:10:00,94.15,94.41,94.12,94.38,198704.0,78.4632,78.6799,78.4382,78.6549,198704.0
2018-12-18 15:20:00,94.36,94.45,94.2,94.38,138981.0,78.6382,78.7132,78.5049,78.6549,138981.0
2018-12-18 15:30:00,94.41,94.77,94.41,94.59,164908.0,78.6799,78.9799,78.6799,78.8299,164908.0
2018-12-18 15:40:00,94.59,95.04,94.5,95.01,221442.0,78.8299,79.2049,78.7549,79.1799,221442.0
2018-12-18 15:50:00,95.0,95.03,94.52,94.53,509241.0,79.1716,79.1966,78.7716,78.7799,509241.0
2018-12-19 09:30:00,94.34,94.4,93.37,93.39,240502.0,78.6216,78.6716,77.8132,77.8298,240502.0
2018-12-19 09:40:00,93.4,93.55,93.23,93.38,159473.0,77.8382,77.9632,77.6965,77.8215,159473.0
2018-12-19 09:50:00,93.37,94.39,93.3,94.28,130111.0,77.8132,78.6632,77.7548,78.5716,130111.0
2018-12-19 10:00:00,94.28,94.76,94.22,94.53,175844.0,78.5716,78.9716,78.5216,78.7799,175844.0
2018-12-19 10:10:00,94.54,94.84,94.38,94.81,101854.0,78.7882,79.0383,78.6549,79.0133,101854.0
2018-12-19 10:20:00,94.79,94.91,94.59,94.61,181510.0,78.9966,79.0966,78.8299,78.8466,181510.0
2018-12-19 10:30:00,94.6,94.81,94.57,94.64,157271.0,78.8382,79.0133,78.8132,78.8716,157271.0
2018-12-19 10:40:00,94.65,94.78,94.47,94.5,91576.0,78.8799,78.9883,78.7299,78.7549,91576.0
2018-12-19 10:50:00,94.48,94.68,94.4,94.43,112860.0,78.7382,78.9049,78.6716,78.6966,112860.0
2018-12-19 11:00:00,94.42,94.44,93.84,93.9,76983.0,78.6882,78.7049,78.2049,78.2549,76983.0
2018-12-19 11:10:00,93.89,93.96,93.54,93.55,117848.0,78.2465,78.3049,77.9549,77.9632,117848.0
2018-12-19 11:20:00,93.56,93.57,93.29,93.35,147930.0,77.9715,77.9799,77.7465,77.7965,147930.0
2018-12-19 11:30:00,93.36,93.38,93.22,93.34,88408.0,77.8048,77.8215,77.6882,77.7882,88408.0
2018-12-19 11:40:00,93.35,93.39,93.05,93.26,158105.0,77.7965,77.8298,77.5465,77.7215,158105.0
2018-12-19 11:50:00,93.26,93.49,93.25,93.31,82404.0,77.7215,77.9132,77.7132,77.7632,82404.0
2018-12-19 12:00:00,93.32,93.48,93.21,93.48,78138.0,77.7715,77.9048,77.6798,77.9048,78138.0
2018-12-19 12:10:00,93.46,93.61,93.43,93.55,60931.0,77.8882,78.0132,77.8632,77.9632,60931.0
2018-12-19 12:20:00,93.57,93.8,93.54,93.74,37445.0,77.9799,78.1715,77.9549,78.1215,37445.0
2018-12-19 12:30:00,93.77,93.8,93.6,93.62,55617.0,78.1465,78.1715,78.0049,78.0215,55617.0
2018-12-19 12:40:00,93.62,93.66,93.5,93.61,70929.0,78.0215,78.0549,77.9215,78.0132,70929.0
2018-12-19 12:50:00,93.62,93.68,93.41,93.48,52666.0,78.0215,78.0715,77.8465,77.9048,52666.0
2018-12-19 13:00:00,93.46,93.51,93.32,93.34,55993.0,77.8882,77.9299,77.7715,77.7882,55993.0
2018-12-19 13:10:00,93.35,93.53,93.24,93.53,94069.0,77.7965,77.9465,77.7048,77.9465,94069.0
2018-12-19 13:20:00,93.52,93.65,93.36,93.38,56268.0,77.9382,78.0465,77.8048,77.8215,56268.0
2018-12-19 13:30:00,93.41,93.54,93.4,93.46,57555.0,77.8465,77.9549,77.8382,77.8882,57555.0
2018-12-19 13:40:00,93.46,93.58,93.45,93.54,67304.0,77.8882,77.9882,77.8798,77.9549,67304.0
2018-12-19 13:50:00,93.53,93.84,93.41,93.77,75746.0,77.9465,78.2049,77.8465,78.1465,75746.0
2018-12-19 14:00:00,93.76,94.0,92.19,92.43,427704.0,78.1382,78.3382,76.8298,77.0298,427704.0
2018-12-19 14:10:00,92.46,92.75,92.1,92.63,209686.0,77.0548,77.2965,76.7548,77.1965,209686.0
2018-12-19 14:20:00,92.61,92.8,92.15,92.7,187727.0,77.1798,77.3381,76.7964,77.2548,187727.0
2018-12-19 14:30:00,92.73,93.08,92.52,92.91,209566.0,77.2798,77.5715,77.1048,77.4298,209566.0
2018-12-19 14:40:00,92.92,92.92,91.85,92.17,293619.0,77.4382,77.4382,76.5464,76.8131,293619.0
2018-12-19 14:50:00,92.13,92.13,90.7,91.02,377576.0,76.7798,76.7798,75.588,75.8547,377576.0
2018-12-19 15:00:00,91.0,91.02,89.54,90.2,571980.0,75.8381,75.8547,74.6213,75.1713,571980.0
2018-12-19 15:10:00,90.23,90.78,89.99,90.27,324976.0,75.1963,75.6547,74.9963,75.2297,324976.0
2018-12-19 15:20:00,90.27,90.85,89.97,90.16,410434.0,75.2297,75.713,74.9797,75.138,410434.0
2018-12-19 15:30:00,90.11,90.75,90.1,90.32,407429.0,75.0963,75.6297,75.088,75.2714,407429.0
2018-12-19 15:40:00,90.34,90.72,89.98,90.71,490286.0,75.288,75.6047,74.988,75.5964,490286.0
2018-12-19 15:50:00,90.71,91.07,90.46,90.51,821081.0,75.5964,75.8964,75.388,75.4297,821081.0
2018-12-20 09:30:00,90.77,91.38,90.32,91.25,306378.0,75.6464,76.1547,75.2714,76.0464,306378.0
2018-12-20 09:40:00,91.25,91.27,90.36,90.41,182992.0,76.0464,76.0631,75.3047,75.3464,182992.0
2018-12-20 09:50:00,90.37,90.94,90.03,90.86,201323.0,75.313,75.7881,75.0297,75.7214,201323.0
2018-12-20 10:00:00,90.84,91.22,90.74,90.99,135624.0,75.7047,76.0214,75.6214,75.8297,135624.0
2018-12-20 10:10:00,90.99,90.99,90.37,90.46,105722.0,75.8297,75.8297,75.313,75.388,105722.0
2018-12-20 10:20:00,90.44,90.8,90.27,90.45,131825.0,75.3714,75.6714,75.2297,75.3797,131825.0
2018-12-20 10:30:00,90.44,90.72,90.07,90.45,136434.0,75.3714,75.6047,75.063,75.3797,136434.0
2018-12-20 10:40:00,90.47,90.7,90.24,90.25,113896.0,75.3964,75.588,75.2047,75.213,113896.0
2018-12-20 10:50:00,90.25,90.52,90.14,90.36,97464.0,75.213,75.438,75.1213,75.3047,97464.0
2018-12-20 11:00:00,90.31,90.47,90.09,90.29,170486.0,75.263,75.3964,75.0797,75.2464,170486.0
2018-12-20 11:10:00,90.29,90.46,90.24,90.3,116472.0,75.2464,75.388,75.2047,75.2547,116472.0
2018-12-20 11:20:00,90.29,90.33,90.05,90.29,153658.0,75.2464,75.2797,75.0463,75.2464,153658.0
2018-12-20 11:30:00,90.25,90.48,90.21,90.29,137889.0,75.213,75.4047,75.1797,75.2464,137889.0
2018-12-20 11:40:00,90.33,90.4,89.9,89.93,161628.0,75.2797,75.338,74.9213,74.9463,161628.0
2018-12-20 11:50:00,89.94,90.46,89.76,90.23,239157.0,74.9547,75.388,74.8047,75.1963,239157.0
2018-12-20 12:00:00,90.26,90.37,90.06,90.14,118324.0,75.2213,75.313,75.0547,75.1213,118324.0
2018-12-20 12:10:00,90.13,90.22,89.49,89.85,212462.0,75.113,75.188,74.5796,74.8797,212462.0
2018-12-20 12:20:00,89.85,90.04,89.6,90.0,235513.0,74.8797,75.038,74.6713,75.0047,235513.0
2018-12-20 12:30:00,90.0,90.15,89.84,89.96,235749.0,75.0047,75.1297,74.8713,74.9713,235749.0
2018-12-20 12:40:00,89.95,90.17,89.64,90.11,112510.0,74.963,75.1463,74.7047,75.0963,112510.0
2018-12-20 12:50:00,90.1,90.47,90.03,90.35,140068.0,75.088,75.3964,75.0297,75.2964,140068.0
2018-12-20 13:00:00,90.35,90.4,89.93,89.94,162267.0,75.2964,75.338,74.9463,74.9547,162267.0
2018-12-20 13:10:00,89.9,90.22,89.77,90.05,118220.0,74.9213,75.188,74.813,75.0463,118220.0
2018-12-20 13:20:00,90.04,90.23,89.87,90.06,116075.0,75.038,75.1963,74.8963,75.0547,116075.0
2018-12-20 13:30:00,90.03,90.21,89.91,90.15,100391.0,75.0297,75.1797,74.9297,75.1297,100391.0
2018-12-20 13:40:00,90.16,90.28,89.79,90.12,95410.0,75.138,75.238,74.8297,75.1047,95410.0
2018-12-20 13:50:00,90.12,90.19,89.94,90.02,83434.0,75.1047,75.163,74.9547,75.0213,83434.0
2018-12-20 14:00:00,90.04,90.1,89.54,89.61,232856.0,75.038,75.088,74.6213,74.6796,232856.0
2018-12-20 14:10:00,89.61,89.61,89.2,89.3,165913.0,74.6796,74.6796,74.338,74.4213,165913.0
2018-12-20 14:20:00,89.3,90.07,89.3,90.04,238629.0,74.4213,75.063,74.4213,75.038,238629.0
2018-12-20 14:30:00,90.02,90.57,90.0,90.39,149599.0,75.0213,75.4797,75.0047,75.3297,149599.0
2018-12-20 14:40:00,90.42,91.0,90.35,90.95,168458.0,75.3547,75.8381,75.2964,75.7964,168458.0
2018-12-20 14:50:00,90.93,90.99,90.42,90.59,180894.0,75.7797,75.8297,75.3547,75.4964,180894.0
2018-12-20 15:00:00,90.57,90.59,90.09,90.5,120118.0,75.4797,75.4964,75.0797,75.4214,120118.0
2018-12-20 15:10:00,90.52,90.6,90.3,90.44,214500.0,75.438,75.5047,75.2547,75.3714,214500.0
2018-12-20 15:20:00,90.43,90.85,90.33,90.35,128902.0,75.363,75.713,75.2797,75.2964,128902.0
2018-12-20 15:30:00,90.36,90.71,90.3,90.54,144865.0,75.3047,75.5964,75.2547,75.4547,144865.0
2018-12-20 15:40:00,90.55,90.6,89.99,90.17,228503.0,75.463,75.5047,74.9963,75.1463,228503.0
2018-12-20 15:50:00,90.17,90.24,89.72,90.1,792483.0,75.1463,75.2047,74.7713,75.088,792483.0
2018-12-21 09:30:00,90.45,93.32,89.99,91.15,1650255.0,75.3797,77.7715,74.9963,75.9631,1650255.0
2018-12-21 09:40:00,91.09,91.59,91.04,91.56,148891.0,75.9131,76.3298,75.8714,76.3048,148891.0
2018-12-21 09:50:00,91.53,91.93,91.36,91.75,220330.0,76.2797,76.6131,76.1381,76.4631,220330.0
2018-12-21 10:00:00,91.78,91.9,91.23,91.39,195832.0,76.4881,76.5881,76.0297,76.1631,195832.0
2018-12-21 10:10:00,91.37,92.78,91.35,92.55,209080.0,76.1464,77.3215,76.1297,77.1298,209080.0
2018-12-21 10:20:00,92.57,92.9,92.5,92.57,231326.0,77.1465,77.4215,77.0881,77.1465,231326.0
2018-12-21 10:30:00,92.58,92.79,92.45,92.5,202873.0,77.1548,77.3298,77.0465,77.0881,202873.0
2018-12-21 10:40:00,92.48,92.79,92.27,92.55,178447.0,77.0715,77.3298,76.8965,77.1298,178447.0
2018-12-21 10:50:00,92.59,92.62,91.88,92.12,124235.0,77.1631,77.1881,76.5714,76.7714,124235.0
2018-12-21 11:00:00,92.12,92.14,91.37,91.42,265775.0,76.7714,76.7881,76.1464,76.1881,265775.0
2018-12-21 11:10:00,91.44,91.93,91.44,91.89,109100.0,76.2047,76.6131,76.2047,76.5798,109100.0
2018-12-21 11:20:00,91.9,92.06,91.54,91.8,108460.0,76.5881,76.7214,76.2881,76.5048,108460.0
2018-12-21 11:30:00,91.82,91.96,91.68,91.82,69313.0,76.5214,76.6381,76.4048,76.5214,69313.0
2018-12-21 11:40:00,91.82,91.9,91.49,91.5,55775.0,76.5214,76.5881,76.2464,76.2547,55775.0
2018-12-21 11:50:00,91.5,91.86,91.48,91.59,73177.0,76.2547,76.5548,76.2381,76.3298,73177.0
2018-12-21 12:00:00,91.54,91.62,91.03,91.14,129598.0,76.2881,76.3548,75.8631,75.9547,129598.0
2018-12-21 12:10:00,91.12,91.16,90.84,91.02,159337.0,75.9381,75.9714,75.7047,75.8547,159337.0
2018-12-21 12:20:00,91.0,91.15,90.89,90.98,224530.0,75.8381,75.9631,75.7464,75.8214,224530.0
2018-12-21 12:30:00,90.96,91.38,90.77,91.32,260801.0,75.8047,76.1547,75.6464,76.1047,260801.0
2018-12-21 12:40:00,91.36,91.97,91.29,91.74,207970.0,76.1381,76.6464,76.0797,76.4548,207970.0
2018-12-21 12:50:00,91.73,91.86,91.12,91.34,140973.0,76.4464,76.5548,75.9381,76.1214,140973.0
2018-12-21 13:00:00,91.31,91.6,91.26,91.52,100618.0,76.0964,76.3381,76.0547,76.2714,100618.0
2018-12-21 13:10:00,91.52,91.69,91.34,91.56,79096.0,76.2714,76.4131,76.1214,76.3048,79096.0
2018-12-21 13:20:00,91.59,91.94,91.5,91.61,105060.0,76.3298,76.6214,76.2547,76.3464,105060.0
2018-12-21 13:30:00,91.61,91.97,91.55,91.91,86965.0,76.3464,76.6464,76.2964,76.5964,86965.0
2018-12-21 13:40:00,91.93,92.09,91.66,91.72,134257.0,76.6131,76.7464,76.3881,76.4381,134257.0
2018-12-21 13:50:00,91.71,91.79,91.24,91.4,111239.0,76.4298,76.4964,76.0381,76.1714,111239.0
2018-12-21 14:00:00,91.39,91.55,91.28,91.4,129004.0,76.1631,76.2964,76.0714,76.1714,129004.0
2018-12-21 14:10:00,91.37,91.47,91.16,91.28,140817.0,76.1464,76.2297,75.9714,76.0714,140817.0
2018-12-21 14:20:00,91.29,91.44,91.12,91.26,109339.0,76.0797,76.2047,75.9381,76.0547,109339.0
2018-12-21 14:30:00,91.26,91.32,91.05,91.06,138764.0,76.0547,76.1047,75.8797,75.8881,138764.0
2018-12-21 14:40:00,91.04,91.16,90.97,91.12,204653.0,75.8714,75.9714,75.8131,75.9381,204653.0
2018-12-21 14:50:00,91.13,91.34,90.76,90.95,107155.0,75.9464,76.1214,75.638,75.7964,107155.0
2018-12-21 15:00:00,90.94,91.05,90.64,90.78,147178.0,75.7881,75.8797,75.538,75.6547,147178.0
2018-12-21 15:10:00,90.77,90.77,90.26,90.4,217460.0,75.6464,75.6464,75.2213,75.338,217460.0
2018-12-21 15:20:00,90.39,90.57,90.04,90.1,335010.0,75.3297,75.4797,75.038,75.088,335010.0
2018-12-21 15:30:00,90.1,90.36,89.93,89.96,338926.0,75.088,75.3047,74.9463,74.9713,338926.0
2018-12-21 15:40:00,89.93,90.54,89.87,90.48,419687.0,74.9463,75.4547,74.8963,75.4047,419687.0
2018-12-21 15:50:00,90.49,90.66,90.23,90.4,767561.0,75.413,75.5547,75.1963,75.338,767561.0
2018-12-24 09:30:00,90.07,90.54,89.84,90.08,248662.0,75.063,75.4547,74.8713,75.0713,248662.0
2018-12-24 09:40:00,90.08,90.11,89.48,89.65,196846.0,75.0713,75.0963,74.5713,74.713,196846.0
2018-12-24 09:50:00,89.67,89.88,89.49,89.84,204144.0,74.7297,74.9047,74.5796,74.8713,204144.0
2018-12-24 10:00:00,89.8,89.93,89.17,89.24,192300.0,74.838,74.9463,74.313,74.3713,192300.0
2018-12-24 10:10:00,89.2,89.84,89.2,89.57,137056.0,74.338,74.8713,74.338,74.6463,137056.0
2018-12-24 10:20:00,89.58,89.81,89.37,89.7,103835.0,74.6546,74.8463,74.4796,74.7547,103835.0
2018-12-24 10:30:00,89.73,89.95,89.56,89.88,171222.0,74.7797,74.963,74.638,74.9047,171222.0
2018-12-24 10:40:00,89.9,90.47,89.9,90.05,200894.0,74.9213,75.3964,74.9213,75.0463,200894.0
2018-12-24 10:50:00,90.03,90.15,89.93,90.12,116147.0,75.0297,75.1297,74.9463,75.1047,116147.0
2018-12-24 11:00:00,90.15,90.55,89.77,89.9,191722.0,75.1297,75.463,74.813,74.9213,191722.0
2018-12-24 11:10:00,89.92,89.92,89.52,89.69,139669.0,74.938,74.938,74.6046,74.7463,139669.0
2018-12-24 11:20:00,89.68,89.81,89.37,89.41,155922.0,74.738,74.8463,74.4796,74.513,155922.0
2018-12-24 11:30:00,89.39,89.61,89.3,89.44,97411.0,74.4963,74.6796,74.4213,74.538,97411.0
2018-12-24 11:40:00,89.45,89.63,88.96,88.96,105009.0,74.5463,74.6963,74.1379,74.1379,105009.0
2018-12-24 11:50:00,88.97,89.07,88.76,88.82,104529.0,74.1463,74.2296,73.9713,74.0213,104529.0
2018-12-24 12:00:00,88.84,89.11,88.75,88.77,106190.0,74.0379,74.263,73.9629,73.9796,106190.0
2018-12-24 12:10:00,88.76,89.03,88.63,88.68,129148.0,73.9713,74.1963,73.8629,73.9046,129148.0
2018-12-24 12:20:00,88.66,88.91,88.42,88.65,214342.0,73.8879,74.0963,73.6879,73.8796,214342.0
2018-12-24 12:30:00,88.66,88.88,88.49,88.58,189210.0,73.8879,74.0713,73.7463,73.8213,189210.0
2018-12-24 12:40:00,88.58,88.65,88.45,88.55,212764.0,73.8213,73.8796,73.7129,73.7963,212764.0
2018-12-24 12:50:00,88.55,88.55,87.76,87.81,1067364.0,73.7963,73.7963,73.1379,73.1796,1067364.0
2018-12-26 09:30:00,88.87,89.38,88.52,89.25,190319.0,74.0629,74.488,73.7713,74.3796,190319.0
2018-12-26 09:40:00,89.22,89.57,89.04,89.5,201630.0,74.3546,74.6463,74.2046,74.588,201630.0
2018-12-26 09:50:00,89.49,89.52,88.83,88.83,89329.0,74.5796,74.6046,74.0296,74.0296,89329.0
2018-12-26 10:00:00,88.82,89.13,88.55,88.82,113968.0,74.0213,74.2796,73.7963,74.0213,113968.0
2018-12-26 10:10:00,88.87,88.87,88.37,88.43,171728.0,74.0629,74.0629,73.6463,73.6963,171728.0
2018-12-26 10:20:00,88.43,88.9,88.39,88.5,76689.0,73.6963,74.0879,73.6629,73.7546,76689.0
2018-12-26 10:30:00,88.52,88.58,87.98,88.07,79472.0,73.7713,73.8213,73.3212,73.3962,79472.0
2018-12-26 10:40:00,88.06,88.24,87.98,88.07,62347.0,73.3879,73.5379,73.3212,73.3962,62347.0
2018-12-26 10:50:00,88.08,88.22,87.7,87.83,105929.0,73.4046,73.5212,73.0879,73.1962,105929.0
2018-12-26 11:00:00,87.85,88.13,87.74,88.03,97606.0,73.2129,73.4462,73.1212,73.3629,97606.0
2018-12-26 11:10:00,88.02,88.3,87.96,88.26,110960.0,73.3546,73.5879,73.3046,73.5546,110960.0
2018-12-26 11:20:00,88.3,88.44,88.07,88.29,130667.0,73.5879,73.7046,73.3962,73.5796,130667.0
2018-12-26 11:30:00,88.32,88.56,88.25,88.55,83740.0,73.6046,73.8046,73.5462,73.7963,83740.0
2018-12-26 11:40:00,88.57,88.85,88.46,88.82,73495.0,73.8129,74.0463,73.7213,74.0213,73495.0
2018-12-26 11:50:00,88.79,89.23,88.63,89.22,84250.0,73.9963,74.363,73.8629,74.3546,84250.0
2018-12-26 12:00:00,89.21,89.62,89.06,89.6,128578.0,74.3463,74.688,74.2213,74.6713,128578.0
2018-12-26 12:10:00,89.55,89.95,89.49,89.73,112905.0,74.6296,74.963,74.5796,74.7797,112905.0
2018-12-26 12:20:00,89.72,89.97,89.61,89.72,121805.0,74.7713,74.9797,74.6796,74.7713,121805.0
2018-12-26 12:30:00,89.75,90.12,89.65,90.03,108865.0,74.7963,75.1047,74.713,75.0297,108865.0
2018-12-26 12:40:00,90.04,90.32,89.96,90.09,98947.0,75.038,75.2714,74.9713,75.0797,98947.0
2018-12-26 12:50:00,90.1,90.47,90.09,90.32,66083.0,75.088,75.3964,75.0797,75.2714,66083.0
2018-12-26 13:00:00,90.33,90.41,89.89,90.04,123141.0,75.2797,75.3464,74.913,75.038,123141.0
2018-12-26 13:10:00,90.04,90.07,89.7,89.75,63849.0,75.038,75.063,74.7547,74.7963,63849.0
2018-12-26 13:20:00,89.74,90.06,89.72,89.97,56154.0,74.788,75.0547,74.7713,74.9797,56154.0
2018-12-26 13:30:00,89.95,90.15,89.92,90.15,72552.0,74.963,75.1297,74.938,75.1297,72552.0
2018-12-26 13:40:00,90.19,90.62,90.17,90.49,51535.0,75.163,75.5214,75.1463,75.413,51535.0
2018-12-26 13:50:00,90.51,90.92,90.51,90.87,177363.0,75.4297,75.7714,75.4297,75.7297,177363.0
2018-12-26 14:00:00,90.9,90.94,90.71,90.91,58613.0,75.7547,75.7881,75.5964,75.763,58613.0
2018-12-26 14:10:00,90.91,90.95,90.57,90.67,105185.0,75.763,75.7964,75.4797,75.563,105185.0
2018-12-26 14:20:00,90.69,90.96,90.63,90.91,97007.0,75.5797,75.8047,75.5297,75.763,97007.0
2018-12-26 14:30:00,90.92,91.26,90.91,91.11,90573.0,75.7714,76.0547,75.763,75.9297,90573.0
2018-12-26 14:40:00,91.14,91.22,90.87,90.99,77412.0,75.9547,76.0214,75.7297,75.8297,77412.0
2018-12-26 14:50:00,91.0,91.37,90.99,91.33,112964.0,75.8381,76.1464,75.8297,76.1131,112964.0
2018-12-26 15:00:00,91.31,91.47,91.12,91.43,120734.0,76.0964,76.2297,75.9381,76.1964,120734.0
2018-12-26 15:10:00,91.41,91.87,91.21,91.21,286673.0,76.1797,76.5631,76.0131,76.0131,286673.0
2018-12-26 15:20:00,91.23,91.62,91.22,91.58,146144.0,76.0297,76.3548,76.0214,76.3214,146144.0
2018-12-26 15:30:00,91.6,92.03,91.56,92.03,249796.0,76.3381,76.6964,76.3048,76.6964,249796.0
2018-12-26 15:40:00,92.0,92.58,91.92,92.31,383344.0,76.6714,77.1548,76.6048,76.9298,383344.0
2018-12-26 15:50:00,92.31,93.03,92.23,92.99,960020.0,76.9298,77.5298,76.8631,77.4965,960020.0
2018-12-27 09:30:00,91.36,92.02,90.64,91.73,253806.0,76.1381,76.6881,75.538,76.4464,253806.0
2018-12-27 09:40:00,91.64,91.93,90.89,90.94,206907.0,76.3714,76.6131,75.7464,75.7881,206907.0
2018-12-27 09:50:00,90.94,91.56,90.7,91.52,120511.0,75.7881,76.3048,75.588,76.2714,120511.0
2018-12-27 10:00:00,91.47,91.69,91.06,91.09,86328.0,76.2297,76.4131,75.8881,75.9131,86328.0
2018-12-27 10:10:00,91.08,91.41,90.96,90.96,79299.0,75.9047,76.1797,75.8047,75.8047,79299.0
2018-12-27 10:20:00,90.93,91.09,90.69,90.74,68532.0,75.7797,75.9131,75.5797,75.6214,68532.0
2018-12-27 10:30:00,90.74,90.93,90.55,90.7,80784.0,75.6214,75.7797,75.463,75.588,80784.0
2018-12-27 10:40:00,90.66,91.33,90.64,91.25,61708.0,75.5547,76.1131,75.538,76.0464,61708.0
2018-12-27 10:50:00,91.25,91.27,90.86,90.93,62266.0,76.0464,76.0631,75.7214,75.7797,62266.0
2018-12-27 11:00:00,90.9,90.96,90.65,90.96,76821.0,75.7547,75.8047,75.5464,75.8047,76821.0
2018-12-27 11:10:00,90.95,91.33,90.94,91.27,43879.0,75.7964,76.1131,75.7881,76.0631,43879.0
2018-12-27 11:20:00,91.25,91.68,91.19,91.65,71921.0,76.0464,76.4048,75.9964,76.3798,71921.0
2018-12-27 11:30:00,91.65,92.07,91.64,91.84,145869.0,76.3798,76.7298,76.3714,76.5381,145869.0
2018-12-27 11:40:00,91.85,91.88,91.3,91.38,69706.0,76.5464,76.5714,76.0881,76.1547,69706.0
2018-12-27 11:50:00,91.34,91.68,91.34,91.63,53055.0,76.1214,76.4048,76.1214,76.3631,53055.0
2018-12-27 12:00:00,91.62,91.63,91.26,91.37,34214.0,76.3548,76.3631,76.0547,76.1464,34214.0
2018-12-27 12:10:00,91.41,91.78,91.31,91.68,43916.0,76.1797,76.4881,76.0964,76.4048,43916.0
2018-12-27 12:20:00,91.69,91.73,91.18,91.33,90035.0,76.4131,76.4464,75.9881,76.1131,90035.0
2018-12-27 12:30:00,91.34,91.65,91.21,91.63,64745.0,76.1214,76.3798,76.0131,76.3631,64745.0
2018-12-27 12:40:00,91.58,91.65,91.28,91.53,47327.0,76.3214,76.3798,76.0714,76.2797,47327.0
2018-12-27 12:50:00,91.54,91.9,91.45,91.87,215706.0,76.2881,76.5881,76.2131,76.5631,215706.0
2018-12-27 13:00:00,91.82,92.02,91.71,91.98,67711.0,76.5214,76.6881,76.4298,76.6548,67711.0
2018-12-27 13:10:00,91.97,92.06,91.8,91.89,110608.0,76.6464,76.7214,76.5048,76.5798,110608.0
2018-12-27 13:20:00,91.88,91.97,91.7,91.76,131691.0,76.5714,76.6464,76.4214,76.4714,131691.0
2018-12-27 13:30:00,91.74,91.85,91.71,91.76,55695.0,76.4548,76.5464,76.4298,76.4714,55695.0
2018-12-27 13:40:00,91.78,91.82,91.16,91.16,162128.0,76.4881,76.5214,75.9714,75.9714,162128.0
2018-12-27 13:50:00,91.15,91.24,90.77,90.94,88572.0,75.9631,76.0381,75.6464,75.7881,88572.0
2018-12-27 14:00:00,90.91,91.07,90.69,90.82,78983.0,75.763,75.8964,75.5797,75.688,78983.0
2018-12-27 14:10:00,90.79,90.89,90.58,90.7,63690.0,75.663,75.7464,75.488,75.588,63690.0
2018-12-27 14:20:00,90.7,90.88,90.59,90.86,75723.0,75.588,75.738,75.4964,75.7214,75723.0
2018-12-27 14:30:00,90.83,91.05,90.67,90.98,77638.0,75.6964,75.8797,75.563,75.8214,77638.0
2018-12-27 14:40:00,91.0,91.53,91.0,91.35,59772.0,75.8381,76.2797,75.8381,76.1297,59772.0
2018-12-27 14:50:00,91.33,91.74,91.25,91.73,58760.0,76.1131,76.4548,76.0464,76.4464,58760.0
2018-12-27 15:00:00,91.75,91.77,91.38,91.64,80440.0,76.4631,76.4798,76.1547,76.3714,80440.0
2018-12-27 15:10:00,91.61,92.07,91.51,92.0,92070.0,76.3464,76.7298,76.2631,76.6714,92070.0
2018-12-27 15:20:00,92.0,92.93,92.0,92.88,124281.0,76.6714,77.4465,76.6714,77.4048,124281.0
2018-12-27 15:30:00,92.88,93.29,92.5,93.15,163347.0,77.4048,77.7465,77.0881,77.6298,163347.0
2018-12-27 15:40:00,93.16,93.68,93.15,93.48,217959.0,77.6382,78.0715,77.6298,77.9048,217959.0
2018-12-27 15:50:00,93.48,93.88,92.88,93.88,405579.0,77.9048,78.2382,77.4048,78.2382,405579.0
2018-12-28 09:30:00,94.06,94.44,93.8,93.98,131549.0,78.3882,78.7049,78.1715,78.3215,131549.0
2018-12-28 09:40:00,93.96,94.79,93.91,94.61,76136.0,78.3049,78.9966,78.2632,78.8466,76136.0
2018-12-28 09:50:00,94.57,94.57,93.73,94.0,223904.0,78.8132,78.8132,78.1132,78.3382,223904.0
2018-12-28 10:00:00,94.06,94.13,93.61,93.91,94378.0,78.3882,78.4466,78.0132,78.2632,94378.0
2018-12-28 10:10:00,93.85,93.89,93.49,93.79,55141.0,78.2132,78.2465,77.9132,78.1632,55141.0
2018-12-28 10:20:00,93.77,93.86,93.12,93.23,57369.0,78.1465,78.2215,77.6048,77.6965,57369.0
2018-12-28 10:30:00,93.15,93.38,93.08,93.28,45347.0,77.6298,77.8215,77.5715,77.7382,45347.0
2018-12-28 10:40:00,93.29,93.56,93.18,93.52,56161.0,77.7465,77.9715,77.6548,77.9382,56161.0
2018-12-28 10:50:00,93.53,93.84,93.45,93.5,61581.0,77.9465,78.2049,77.8798,77.9215,61581.0
2018-12-28 11:00:00,93.54,93.6,93.25,93.58,62899.0,77.9549,78.0049,77.7132,77.9882,62899.0
2018-12-28 11:10:00,93.59,93.86,93.46,93.68,129886.0,77.9965,78.2215,77.8882,78.0715,129886.0
2018-12-28 11:20:00,93.66,93.88,93.61,93.87,52338.0,78.0549,78.2382,78.0132,78.2299,52338.0
2018-12-28 11:30:00,93.84,94.2,93.74,94.15,58008.0,78.2049,78.5049,78.1215,78.4632,58008.0
2018-12-28 11:40:00,94.12,94.17,93.8,93.93,40710.0,78.4382,78.4799,78.1715,78.2799,40710.0
2018-12-28 11:50:00,93.93,94.09,93.88,94.0,75815.0,78.2799,78.4132,78.2382,78.3382,75815.0
2018-12-28 12:00:00,94.0,94.21,93.9,94.03,94874.0,78.3382,78.5132,78.2549,78.3632,94874.0
2018-12-28 12:10:00,94.07,94.08,93.84,93.96,80158.0,78.3965,78.4049,78.2049,78.3049,80158.0
2018-12-28 12:20:00,93.98,94.32,93.95,94.07,91141.0,78.3215,78.6049,78.2965,78.3965,91141.0
2018-12-28 12:30:00,94.1,94.3,93.99,94.27,34594.0,78.4215,78.5882,78.3299,78.5632,34594.0
2018-12-28 12:40:00,94.3,94.38,94.18,94.28,36097.0,78.5882,78.6549,78.4882,78.5716,36097.0
2018-12-28 12:50:00,94.3,94.47,93.96,94.05,44422.0,78.5882,78.7299,78.3049,78.3799,44422.0
2018-12-28 13:00:00,94.04,94.1,93.86,94.05,39777.0,78.3715,78.4215,78.2215,78.3799,39777.0
2018-12-28 13:10:00,94.05,94.3,94.05,94.11,35930.0,78.3799,78.5882,78.3799,78.4299,35930.0
2018-12-28 13:20:00,94.12,94.13,93.74,93.82,38181.0,78.4382,78.4466,78.1215,78.1882,38181.0
2018-12-28 13:30:00,93.82,93.85,93.52,93.75,61708.0,78.1882,78.2132,77.9382,78.1299,61708.0
2018-12-28 13:40:00,93.75,94.12,93.69,94.1,41248.0,78.1299,78.4382,78.0799,78.4215,41248.0
2018-12-28 13:50:00,94.08,94.29,94.05,94.15,29254.0,78.4049,78.5799,78.3799,78.4632,29254.0
2018-12-28 14:00:00,94.19,94.59,94.19,94.55,69983.0,78.4966,78.8299,78.4966,78.7966,69983.0
2018-12-28 14:10:00,94.51,94.89,94.43,94.64,101195.0,78.7632,79.0799,78.6966,78.8716,101195.0
2018-12-28 14:20:00,94.65,94.87,94.65,94.75,93596.0,78.8799,79.0633,78.8799,78.9632,93596.0
2018-12-28 14:30:00,94.76,95.1,94.73,95.07,78106.0,78.9716,79.2549,78.9466,79.2299,78106.0
2018-12-28 14:40:00,95.06,95.41,94.94,95.38,92733.0,79.2216,79.5133,79.1216,79.4883,92733.0
2018-12-28 14:50:00,95.37,95.6,95.31,95.57,127415.0,79.4799,79.6716,79.4299,79.6466,127415.0
2018-12-28 15:00:00,95.59,95.75,95.19,95.42,315712.0,79.6633,79.7966,79.3299,79.5216,315712.0
2018-12-28 15:10:00,95.41,95.47,94.91,94.96,108018.0,79.5133,79.5633,79.0966,79.1383,108018.0
2018-12-28 15:20:00,94.95,94.95,94.08,94.31,128723.0,79.1299,79.1299,78.4049,78.5966,128723.0
2018-12-28 15:30:00,94.28,94.35,93.69,93.72,207032.0,78.5716,78.6299,78.0799,78.1049,207032.0
2018-12-28 15:40:00,93.72,93.88,93.54,93.86,125580.0,78.1049,78.2382,77.9549,78.2215,125580.0
2018-12-28 15:50:00,93.83,94.0,93.46,93.81,484912.0,78.1965,78.3382,77.8882,78.1799,484912.0
2018-12-31 09:30:00,94.64,95.1,94.11,95.1,98942.0,78.8716,79.2549,78.4299,79.2549,98942.0
2018-12-31 09:40:00,95.1,95.18,94.4,94.41,41703.0,79.2549,79.3216,78.6716,78.6799,41703.0
2018-12-31 09:50:00,94.44,94.45,94.15,94.29,52581.0,78.7049,78.7132,78.4632,78.5799,52581.0
2018-12-31 10:00:00,94.32,94.55,94.23,94.25,78722.0,78.6049,78.7966,78.5299,78.5466,78722.0
2018-12-31 10:10:00,94.18,94.28,93.88,94.18,70722.0,78.4882,78.5716,78.2382,78.4882,70722.0
2018-12-31 10:20:00,94.15,94.37,93.99,94.26,89978.0,78.4632,78.6466,78.3299,78.5549,89978.0
2018-12-31 10:30:00,94.27,94.34,94.17,94.24,140613.0,78.5632,78.6216,78.4799,78.5382,140613.0
2018-12-31 10:40:00,94.26,94.36,94.18,94.26,70541.0,78.5549,78.6382,78.4882,78.5549,70541.0
2018-12-31 10:50:00,94.22,94.27,93.93,93.97,57134.0,78.5216,78.5632,78.2799,78.3132,57134.0
2018-12-31 11:00:00,93.96,94.1,93.86,93.99,40655.0,78.3049,78.4215,78.2215,78.3299,40655.0
2018-12-31 11:10:00,94.02,94.13,93.93,94.03,56141.0,78.3549,78.4466,78.2799,78.3632,56141.0
2018-12-31 11:20:00,94.03,94.15,93.82,94.15,61909.0,78.3632,78.4632,78.1882,78.4632,61909.0
2018-12-31 11:30:00,94.13,94.15,93.72,93.98,46433.0,78.4466,78.4632,78.1049,78.3215,46433.0
2018-12-31 11:40:00,93.95,93.98,93.75,93.97,42344.0,78.2965,78.3215,78.1299,78.3132,42344.0
2018-12-31 11:50:00,93.98,94.14,93.86,94.11,32927.0,78.3215,78.4549,78.2215,78.4299,32927.0
2018-12-31 12:00:00,94.12,94.25,94.02,94.19,22623.0,78.4382,78.5466,78.3549,78.4966,22623.0
2018-12-31 12:10:00,94.22,94.29,94.04,94.05,50106.0,78.5216,78.5799,78.3715,78.3799,50106.0
2018-12-31 12:20:00,94.07,94.3,94.07,94.22,47553.0,78.3965,78.5882,78.3965,78.5216,47553.0
2018-12-31 12:30:00,94.24,94.64,94.18,94.61,78021.0,78.5382,78.8716,78.4882,78.8466,78021.0
2018-12-31 12:40:00,94.6,94.71,94.53,94.66,41325.0,78.8382,78.9299,78.7799,78.8882,41325.0
2018-12-31 12:50:00,94.67,94.7,94.5,94.53,56433.0,78.8966,78.9216,78.7549,78.7799,56433.0
2018-12-31 13:00:00,94.54,94.57,94.34,94.5,31513.0,78.7882,78.8132,78.6216,78.7549,31513.0
2018-12-31 13:10:00,94.52,94.55,94.4,94.48,37635.0,78.7716,78.7966,78.6716,78.7382,37635.0
2018-12-31 13:20:00,94.5,94.53,94.42,94.52,17581.0,78.7549,78.7799,78.6882,78.7716,17581.0
2018-12-31 13:30:00,94.53,94.55,94.36,94.43,30456.0,78.7799,78.7966,78.6382,78.6966,30456.0
2018-12-31 13:40:00,94.41,94.48,94.2,94.24,28637.0,78.6799,78.7382,78.5049,78.5382,28637.0
2018-12-31 13:50:00,94.28,94.31,94.03,94.05,25294.0,78.5716,78.5966,78.3632,78.3799,25294.0
2018-12-31 14:00:00,94.07,94.09,93.86,94.01,62726.0,78.3965,78.4132,78.2215,78.3465,62726.0
2018-12-31 14:10:00,93.99,94.27,93.92,94.24,49189.0,78.3299,78.5632,78.2715,78.5382,49189.0
2018-12-31 14:20:00,94.25,94.28,93.78,93.8,41994.0,78.5466,78.5716,78.1549,78.1715,41994.0
2018-12-31 14:30:00,93.8,94.03,93.74,94.01,44279.0,78.1715,78.3632,78.1215,78.3465,44279.0
2018-12-31 14:40:00,93.99,94.3,93.95,94.24,27717.0,78.3299,78.5882,78.2965,78.5382,27717.0
2018-12-31 14:50:00,94.26,94.49,94.26,94.3,67118.0,78.5549,78.7466,78.5549,78.5882,67118.0
2018-12-31 15:00:00,94.29,94.54,94.27,94.28,85571.0,78.5799,78.7882,78.5632,78.5716,85571.0
2018-12-31 15:10:00,94.26,94.48,94.2,94.48,37982.0,78.5549,78.7382,78.5049,78.7382,37982.0
2018-12-31 15:20:00,94.47,94.57,94.28,94.36,61060.0,78.7299,78.8132,78.5716,78.6382,61060.0
2018-12-31 15:30:00,94.39,94.66,94.38,94.58,70605.0,78.6632,78.8882,78.6549,78.8216,70605.0
2018-12-31 15:40:00,94.57,94.66,94.15,94.2,123540.0,78.8132,78.8882,78.4632,78.5049,123540.0
2018-12-31 15:50:00,94.19,94.52,93.93,94.51,533375.0,78.4966,78.7716,78.2799,78.7632,533375.0
2019-01-02 09:30:00,92.76,93.55,92.46,93.06,245303.0,77.3048,77.9632,77.0548,77.5548,245303.0
2019-01-02 09:40:00,93.08,93.44,92.97,93.41,98384.0,77.5715,77.8715,77.4798,77.8465,98384.0
2019-01-02 09:50:00,93.42,93.75,93.11,93.74,92211.0,77.8548,78.1299,77.5965,78.1215,92211.0
2019-01-02 10:00:00,93.72,94.07,93.3,94.0,121307.0,78.1049,78.3965,77.7548,78.3382,121307.0
2019-01-02 10:10:00,94.01,94.04,93.77,93.86,90042.0,78.3465,78.3715,78.1465,78.2215,90042.0
2019-01-02 10:20:00,93.88,94.16,93.8,93.88,97734.0,78.2382,78.4716,78.1715,78.2382,97734.0
2019-01-02 10:30:00,93.89,94.02,93.71,93.86,92182.0,78.2465,78.3549,78.0965,78.2215,92182.0
2019-01-02 10:40:00,93.87,94.26,93.86,94.18,104858.0,78.2299,78.5549,78.2215,78.4882,104858.0
2019-01-02 10:50:00,94.19,94.48,94.17,94.33,82756.0,78.4966,78.7382,78.4799,78.6132,82756.0
2019-01-02 11:00:00,94.34,94.61,94.19,94.51,77403.0,78.6216,78.8466,78.4966,78.7632,77403.0
2019-01-02 11:10:00,94.52,94.59,94.43,94.55,138973.0,78.7716,78.8299,78.6966,78.7966,138973.0
2019-01-02 11:20:00,94.56,94.62,94.36,94.37,139060.0,78.8049,78.8549,78.6382,78.6466,139060.0
2019-01-02 11:30:00,94.38,94.49,94.26,94.28,100906.0,78.6549,78.7466,78.5549,78.5716,100906.0
2019-01-02 11:40:00,94.28,94.58,94.26,94.56,87330.0,78.5716,78.8216,78.5549,78.8049,87330.0
2019-01-02 11:50:00,94.58,94.59,94.15,94.19,86147.0,78.8216,78.8299,78.4632,78.4966,86147.0
2019-01-02 12:00:00,94.13,94.37,94.1,94.17,131014.0,78.4466,78.6466,78.4215,78.4799,131014.0
2019-01-02 12:10:00,94.15,94.36,94.06,94.34,103186.0,78.4632,78.6382,78.3882,78.6216,103186.0
2019-01-02 12:20:00,94.34,94.49,94.19,94.46,93051.0,78.6216,78.7466,78.4966,78.7216,93051.0
2019-01-02 12:30:00,94.46,94.99,94.46,94.98,305321.0,78.7216,79.1633,78.7216,79.1549,305321.0
2019-01-02 12:40:00,94.98,94.98,94.73,94.8,92069.0,79.1549,79.1549,78.9466,79.0049,92069.0
2019-01-02 12:50:00,94.81,95.11,94.8,94.97,71751.0,79.0133,79.2633,79.0049,79.1466,71751.0
2019-01-02 13:00:00,94.99,95.23,94.95,95.19,77005.0,79.1633,79.3633,79.1299,79.3299,77005.0
2019-01-02 13:10:00,95.17,95.17,94.89,95.04,61905.0,79.3133,79.3133,79.0799,79.2049,61905.0
2019-01-02 13:20:00,95.04,95.15,94.88,95.02,58925.0,79.2049,79.2966,79.0716,79.1883,58925.0
2019-01-02 13:30:00,95.04,95.21,94.98,95.01,67439.0,79.2049,79.3466,79.1549,79.1799,67439.0
2019-01-02 13:40:00,95.03,95.25,94.92,95.14,52353.0,79.1966,79.3799,79.1049,79.2883,52353.0
2019-01-02 13:50:00,95.15,95.22,95.08,95.22,47623.0,79.2966,79.3549,79.2383,79.3549,47623.0
2019-01-02 14:00:00,95.21,95.24,94.93,94.96,93730.0,79.3466,79.3716,79.1133,79.1383,93730.0
2019-01-02 14:10:00,94.97,95.04,94.78,94.95,74699.0,79.1466,79.2049,78.9883,79.1299,74699.0
2019-01-02 14:20:00,94.94,95.1,94.89,94.99,61701.0,79.1216,79.2549,79.0799,79.1633,61701.0
2019-01-02 14:30:00,94.99,95.19,94.98,95.14,75624.0,79.1633,79.3299,79.1549,79.2883,75624.0
2019-01-02 14:40:00,95.15,95.17,94.89,95.09,110121.0,79.2966,79.3133,79.0799,79.2466,110121.0
2019-01-02 14:50:00,95.1,95.11,94.83,94.83,103924.0,79.2549,79.2633,79.0299,79.0299,103924.0
2019-01-02 15:00:00,94.84,95.0,94.65,94.66,113732.0,79.0383,79.1716,78.8799,78.8882,113732.0
2019-01-02 15:10:00,94.68,94.68,94.31,94.4,139530.0,78.9049,78.9049,78.5966,78.6716,139530.0
2019-01-02 15:20:00,94.39,94.63,94.34,94.48,189402.0,78.6632,78.8632,78.6216,78.7382,189402.0
2019-01-02 15:30:00,94.49,94.49,94.16,94.32,155569.0,78.7466,78.7466,78.4716,78.6049,155569.0
2019-01-02 15:40:00,94.31,94.45,94.19,94.29,166427.0,78.5966,78.7132,78.4966,78.5799,166427.0
2019-01-02 15:50:00,94.3,94.54,94.25,94.46,640045.0,78.5882,78.7882,78.5466,78.7216,640045.0
2019-01-03 09:30:00,91.83,92.79,91.62,91.85,369062.0,76.5298,77.3298,76.3548,76.5464,369062.0
2019-01-03 09:40:00,91.86,91.89,91.03,91.03,273672.0,76.5548,76.5798,75.8631,75.8631,273672.0
2019-01-03 09:50:00,91.03,91.41,90.67,90.69,388615.0,75.8631,76.1797,75.563,75.5797,388615.0
2019-01-03 10:00:00,90.68,90.81,90.3,90.38,381232.0,75.5714,75.6797,75.2547,75.3214,381232.0
2019-01-03 10:10:00,90.37,90.62,90.17,90.49,233051.0,75.313,75.5214,75.1463,75.413,233051.0
2019-01-03 10:20:00,90.47,90.95,90.38,90.63,234849.0,75.3964,75.7964,75.3214,75.5297,234849.0
2019-01-03 10:30:00,90.61,90.62,89.8,89.84,325529.0,75.513,75.5214,74.838,74.8713,325529.0
2019-01-03 10:40:00,89.83,90.46,89.77,90.32,252474.0,74.863,75.388,74.813,75.2714,252474.0
2019-01-03 10:50:00,90.31,90.82,90.2,90.79,185191.0,75.263,75.688,75.1713,75.663,185191.0
2019-01-03 11:00:00,90.78,90.84,90.27,90.34,160528.0,75.6547,75.7047,75.2297,75.288,160528.0
2019-01-03 11:10:00,90.34,90.94,90.34,90.86,118599.0,75.288,75.7881,75.288,75.7214,118599.0
2019-01-03 11:20:00,90.87,91.14,90.81,90.98,190790.0,75.7297,75.9547,75.6797,75.8214,190790.0
2019-01-03 11:30:00,90.99,91.46,90.74,91.43,143681.0,75.8297,76.2214,75.6214,76.1964,143681.0
2019-01-03 11:40:00,91.43,91.66,91.25,91.4,142668.0,76.1964,76.3881,76.0464,76.1714,142668.0
2019-01-03 11:50:00,91.39,91.43,90.97,91.11,97247.0,76.1631,76.1964,75.8131,75.9297,97247.0
2019-01-03 12:00:00,91.11,91.27,90.6,90.61,139361.0,75.9297,76.0631,75.5047,75.513,139361.0
2019-01-03 12:10:00,90.61,90.9,90.39,90.51,99995.0,75.513,75.7547,75.3297,75.4297,99995.0
2019-01-03 12:20:00,90.51,90.55,90.19,90.39,124228.0,75.4297,75.463,75.163,75.3297,124228.0
2019-01-03 12:30:00,90.41,90.65,90.24,90.35,113705.0,75.3464,75.5464,75.2047,75.2964,113705.0
2019-01-03 12:40:00,90.34,90.56,90.2,90.2,129089.0,75.288,75.4714,75.1713,75.1713,129089.0
2019-01-03 12:50:00,90.21,90.43,90.15,90.33,287905.0,75.1797,75.363,75.1297,75.2797,287905.0
2019-01-03 13:00:00,90.3,90.33,89.88,89.95,163758.0,75.2547,75.2797,74.9047,74.963,163758.0
2019-01-03 13:10:00,89.96,90.07,89.41,89.7,151284.0,74.9713,75.063,74.513,74.7547,151284.0
2019-01-03 13:20:00,89.69,89.91,89.66,89.76,194783.0,74.7463,74.9297,74.7213,74.8047,194783.0
2019-01-03 13:30:00,89.74,89.78,89.5,89.72,222888.0,74.788,74.8213,74.588,74.7713,222888.0
2019-01-03 13:40:00,89.7,89.93,89.63,89.7,242188.0,74.7547,74.9463,74.6963,74.7547,242188.0
2019-01-03 13:50:00,89.69,89.72,89.07,89.16,172102.0,74.7463,74.7713,74.2296,74.3046,172102.0
2019-01-03 14:00:00,89.16,89.27,89.03,89.18,181067.0,74.3046,74.3963,74.1963,74.3213,181067.0
2019-01-03 14:10:00,89.19,89.43,89.12,89.39,228409.0,74.3296,74.5296,74.2713,74.4963,228409.0
2019-01-03 14:20:00,89.4,89.69,89.34,89.68,353275.0,74.5046,74.7463,74.4546,74.738,353275.0
2019-01-03 14:30:00,89.69,89.86,89.46,89.56,212721.0,74.7463,74.888,74.5546,74.638,212721.0
2019-01-03 14:40:00,89.55,89.64,89.13,89.23,204321.0,74.6296,74.7047,74.2796,74.363,204321.0
2019-01-03 14:50:00,89.22,89.32,88.98,89.05,165376.0,74.3546,74.438,74.1546,74.213,165376.0
2019-01-03 15:00:00,89.06,89.13,88.94,89.03,167864.0,74.2213,74.2796,74.1213,74.1963,167864.0
2019-01-03 15:10:00,89.02,89.21,88.84,89.08,177059.0,74.188,74.3463,74.0379,74.238,177059.0
2019-01-03 15:20:00,89.08,89.27,88.93,89.13,210246.0,74.238,74.3963,74.1129,74.2796,210246.0
2019-01-03 15:30:00,89.14,89.6,89.04,89.22,315429.0,74.288,74.6713,74.2046,74.3546,315429.0
2019-01-03 15:40:00,89.21,89.29,89.02,89.06,335881.0,74.3463,74.413,74.188,74.2213,335881.0
2019-01-03 15:50:00,89.06,89.25,88.68,88.86,791665.0,74.2213,74.3796,73.9046,74.0546,791665.0
2019-01-04 09:30:00,89.93,90.33,89.47,89.86,213908.0,74.9463,75.2797,74.563,74.888,213908.0
2019-01-04 09:40:00,89.86,90.45,89.82,90.38,132332.0,74.888,75.3797,74.8547,75.3214,132332.0
2019-01-04 09:50:00,90.39,90.41,89.73,90.0,196310.0,75.3297,75.3464,74.7797,75.0047,196310.0
2019-01-04 10:00:00,90.03,90.5,90.02,90.34,118505.0,75.0297,75.4214,75.0213,75.288,118505.0
2019-01-04 10:10:00,90.35,90.43,90.16,90.23,79534.0,75.2964,75.363,75.138,75.1963,79534.0
2019-01-04 10:20:00,90.22,91.01,90.06,90.99,179215.0,75.188,75.8464,75.0547,75.8297,179215.0
2019-01-04 10:30:00,90.98,91.1,90.74,90.94,138455.0,75.8214,75.9214,75.6214,75.7881,138455.0
2019-01-04 10:40:00,90.93,90.97,90.69,90.81,105018.0,75.7797,75.8131,75.5797,75.6797,105018.0
2019-01-04 10:50:00,90.81,91.38,90.81,91.38,95215.0,75.6797,76.1547,75.6797,76.1547,95215.0
2019-01-04 11:00:00,91.34,91.63,91.21,91.58,81289.0,76.1214,76.3631,76.0131,76.3214,81289.0
2019-01-04 11:10:00,91.56,91.75,91.4,91.68,92233.0,76.3048,76.4631,76.1714,76.4048,92233.0
2019-01-04 11:20:00,91.72,91.82,91.41,91.53,98412.0,76.4381,76.5214,76.1797,76.2797,98412.0
2019-01-04 11:30:00,91.53,91.61,91.37,91.6,98254.0,76.2797,76.3464,76.1464,76.3381,98254.0
2019-01-04 11:40:00,91.61,91.92,91.58,91.83,97765.0,76.3464,76.6048,76.3214,76.5298,97765.0
2019-01-04 11:50:00,91.83,92.21,91.81,92.16,175031.0,76.5298,76.8465,76.5131,76.8048,175031.0
2019-01-04 12:00:00,92.12,92.21,91.92,92.18,126373.0,76.7714,76.8465,76.6048,76.8214,126373.0
2019-01-04 12:10:00,92.17,92.43,92.12,92.35,79597.0,76.8131,77.0298,76.7714,76.9631,79597.0
2019-01-04 12:20:00,92.34,92.49,92.29,92.48,100309.0,76.9548,77.0798,76.9131,77.0715,100309.0
2019-01-04 12:30:00,92.48,92.6,92.38,92.56,75618.0,77.0715,77.1715,76.9881,77.1381,75618.0
2019-01-04 12:40:00,92.55,92.81,92.55,92.79,70157.0,77.1298,77.3465,77.1298,77.3298,70157.0
2019-01-04 12:50:00,92.78,93.0,92.72,92.92,150821.0,77.3215,77.5048,77.2715,77.4382,150821.0
2019-01-04 13:00:00,92.95,93.26,92.93,93.24,97285.0,77.4632,77.7215,77.4465,77.7048,97285.0
2019-01-04 13:10:00,93.24,93.25,93.09,93.15,106596.0,77.7048,77.7132,77.5798,77.6298,106596.0
2019-01-04 13:20:00,93.13,93.21,92.98,93.19,81130.0,77.6132,77.6798,77.4882,77.6632,81130.0
2019-01-04 13:30:00,93.18,93.37,93.13,93.21,114019.0,77.6548,77.8132,77.6132,77.6798,114019.0
2019-01-04 13:40:00,93.22,93.23,92.85,92.92,102678.0,77.6882,77.6965,77.3798,77.4382,102678.0
2019-01-04 13:50:00,92.94,92.95,92.65,92.77,101660.0,77.4548,77.4632,77.2131,77.3131,101660.0
2019-01-04 14:00:00,92.77,92.81,92.55,92.8,109113.0,77.3131,77.3465,77.1298,77.3381,109113.0
2019-01-04 14:10:00,92.81,93.12,92.79,93.06,89465.0,77.3465,77.6048,77.3298,77.5548,89465.0
2019-01-04 14:20:00,93.06,93.38,93.04,93.25,111369.0,77.5548,77.8215,77.5382,77.7132,111369.0
2019-01-04 14:30:00,93.25,93.32,93.15,93.31,75437.0,77.7132,77.7715,77.6298,77.7632,75437.0
2019-01-04 14:40:00,93.3,93.33,92.84,92.92,97393.0,77.7548,77.7798,77.3715,77.4382,97393.0
2019-01-04 14:50:00,92.92,92.95,92.52,92.55,135805.0,77.4382,77.4632,77.1048,77.1298,135805.0
2019-01-04 15:00:00,92.54,92.94,92.51,92.76,127559.0,77.1215,77.4548,77.0965,77.3048,127559.0
2019-01-04 15:10:00,92.76,92.92,92.71,92.87,118142.0,77.3048,77.4382,77.2631,77.3965,118142.0
2019-01-04 15:20:00,92.87,92.89,92.52,92.62,146991.0,77.3965,77.4132,77.1048,77.1881,146991.0
2019-01-04 15:30:00,92.62,92.74,92.44,92.64,179427.0,77.1881,77.2881,77.0381,77.2048,179427.0
2019-01-04 15:40:00,92.63,92.81,92.58,92.66,174313.0,77.1965,77.3465,77.1548,77.2215,174313.0
2019-01-04 15:50:00,92.66,92.95,92.63,92.9,613971.0,77.2215,77.4632,77.1965,77.4215,613971.0
2019-01-07 09:30:00,92.8,92.94,92.36,92.67,169314.0,77.3381,77.4548,76.9715,77.2298,169314.0
2019-01-07 09:40:00,92.67,93.41,92.65,93.22,111449.0,77.2298,77.8465,77.2131,77.6882,111449.0
2019-01-07 09:50:00,93.22,93.28,92.7,93.16,81842.0,77.6882,77.7382,77.2548,77.6382,81842.0
2019-01-07 10:00:00,93.14,93.53,92.97,93.31,84131.0,77.6215,77.9465,77.4798,77.7632,84131.0
2019-01-07 10:10:00,93.32,93.35,92.96,93.2,85201.0,77.7715,77.7965,77.4715,77.6715,85201.0
2019-01-07 10:20:00,93.21,93.71,93.07,93.63,92732.0,77.6798,78.0965,77.5632,78.0299,92732.0
2019-01-07 10:30:00,93.62,94.0,93.6,93.92,98570.0,78.0215,78.3382,78.0049,78.2715,98570.0
2019-01-07 10:40:00,93.91,94.12,93.83,93.92,102753.0,78.2632,78.4382,78.1965,78.2715,102753.0
2019-01-07 10:50:00,93.9,94.07,93.75,93.85,108980.0,78.2549,78.3965,78.1299,78.2132,108980.0
2019-01-07 11:00:00,93.85,94.19,93.79,94.12,121789.0,78.2132,78.4966,78.1632,78.4382,121789.0
2019-01-07 11:10:00,94.12,94.26,94.04,94.18,60964.0,78.4382,78.5549,78.3715,78.4882,60964.0
2019-01-07 11:20:00,94.17,94.2,94.0,94.08,57742.0,78.4799,78.5049,78.3382,78.4049,57742.0
2019-01-07 11:30:00,94.11,94.29,93.9,94.27,98518.0,78.4299,78.5799,78.2549,78.5632,98518.0
2019-01-07 11:40:00,94.27,94.63,94.2,94.57,114486.0,78.5632,78.8632,78.5049,78.8132,114486.0
2019-01-07 11:50:00,94.56,94.9,94.53,94.87,105215.0,78.8049,79.0883,78.7799,79.0633,105215.0
2019-01-07 12:00:00,94.88,94.94,94.59,94.65,72400.0,79.0716,79.1216,78.8299,78.8799,72400.0
2019-01-07 12:10:00,94.64,94.8,94.62,94.75,40882.0,78.8716,79.0049,78.8549,78.9632,40882.0
2019-01-07 12:20:00,94.75,95.04,94.71,95.03,58077.0,78.9632,79.2049,78.9299,79.1966,58077.0
2019-01-07 12:30:00,95.01,95.06,94.91,95.01,81373.0,79.1799,79.2216,79.0966,79.1799,81373.0
2019-01-07 12:40:00,95.03,95.06,94.9,94.98,40602.0,79.1966,79.2216,79.0883,79.1549,40602.0
2019-01-07 12:50:00,94.98,95.07,94.86,94.93,54098.0,79.1549,79.2299,79.0549,79.1133,54098.0
2019-01-07 13:00:00,94.93,95.06,94.92,94.99,36016.0,79.1133,79.2216,79.1049,79.1633,36016.0
2019-01-07 13:10:00,95.01,95.12,94.94,95.12,53725.0,79.1799,79.2716,79.1216,79.2716,53725.0
2019-01-07 13:20:00,95.12,95.22,94.92,94.95,50950.0,79.2716,79.3549,79.1049,79.1299,50950.0
2019-01-07 13:30:00,94.96,95.08,94.86,95.0,33966.0,79.1383,79.2383,79.0549,79.1716,33966.0
2019-01-07 13:40:00,95.0,95.04,94.8,94.86,62348.0,79.1716,79.2049,79.0049,79.0549,62348.0
2019-01-07 13:50:00,94.84,94.9,94.72,94.82,45470.0,79.0383,79.0883,78.9382,79.0216,45470.0
2019-01-07 14:00:00,94.8,95.0,94.78,94.94,104931.0,79.0049,79.1716,78.9883,79.1216,104931.0
2019-01-07 14:10:00,94.94,94.97,94.72,94.97,132182.0,79.1216,79.1466,78.9382,79.1466,132182.0
2019-01-07 14:20:00,94.97,95.02,94.69,94.74,128510.0,79.1466,79.1883,78.9132,78.9549,128510.0
2019-01-07 14:30:00,94.75,94.93,94.67,94.91,77885.0,78.9632,79.1133,78.8966,79.0966,77885.0
2019-01-07 14:40:00,94.91,95.05,94.76,94.8,72614.0,79.0966,79.2133,78.9716,79.0049,72614.0
2019-01-07 14:50:00,94.8,94.81,94.51,94.59,52914.0,79.0049,79.0133,78.7632,78.8299,52914.0
2019-01-07 15:00:00,94.57,94.75,94.56,94.73,83610.0,78.8132,78.9632,78.8049,78.9466,83610.0
2019-01-07 15:10:00,94.73,94.92,94.64,94.91,96132.0,78.9466,79.1049,78.8716,79.0966,96132.0
2019-01-07 15:20:00,94.92,95.0,94.87,94.89,98453.0,79.1049,79.1716,79.0633,79.0799,98453.0
2019-01-07 15:30:00,94.9,94.94,94.65,94.71,140406.0,79.0883,79.1216,78.8799,78.9299,140406.0
2019-01-07 15:40:00,94.71,94.75,94.57,94.6,148579.0,78.9299,78.9632,78.8132,78.8382,148579.0
2019-01-07 15:50:00,94.59,94.7,94.46,94.5,333680.0,78.8299,78.9216,78.7216,78.7549,333680.0
2019-01-08 09:30:00,95.26,95.64,94.8,94.88,400882.0,79.3883,79.705,79.0049,79.0716,400882.0
2019-01-08 09:40:00,94.84,95.24,94.54,94.64,132606.0,79.0383,79.3716,78.7882,78.8716,132606.0
2019-01-08 09:50:00,94.66,94.7,94.19,94.43,109622.0,78.8882,78.9216,78.4966,78.6966,109622.0
2019-01-08 10:00:00,94.41,94.91,94.34,94.8,157594.0,78.6799,79.0966,78.6216,79.0049,157594.0
2019-01-08 10:10:00,94.81,94.85,94.01,94.03,87259.0,79.0133,79.0466,78.3465,78.3632,87259.0
2019-01-08 10:20:00,94.07,94.34,93.97,94.23,99229.0,78.3965,78.6216,78.3132,78.5299,99229.0
2019-01-08 10:30:00,94.26,94.32,93.76,94.28,114910.0,78.5549,78.6049,78.1382,78.5716,114910.0
2019-01-08 10:40:00,94.27,94.31,93.66,93.73,112005.0,78.5632,78.5966,78.0549,78.1132,112005.0
2019-01-08 10:50:00,93.75,93.75,93.36,93.61,153545.0,78.1299,78.1299,77.8048,78.0132,153545.0
2019-01-08 11:00:00,93.62,93.99,93.59,93.94,92491.0,78.0215,78.3299,77.9965,78.2882,92491.0
2019-01-08 11:10:00,93.94,93.99,93.8,93.85,66167.0,78.2882,78.3299,78.1715,78.2132,66167.0
2019-01-08 11:20:00,93.86,93.89,93.55,93.55,92131.0,78.2215,78.2465,77.9632,77.9632,92131.0
2019-01-08 11:30:00,93.56,93.56,93.32,93.36,110177.0,77.9715,77.9715,77.7715,77.8048,110177.0
2019-01-08 11:40:00,93.35,93.54,93.34,93.53,104144.0,77.7965,77.9549,77.7882,77.9465,104144.0
2019-01-08 11:50:00,93.53,93.67,93.34,93.6,83272.0,77.9465,78.0632,77.7882,78.0049,83272.0
2019-01-08 12:00:00,93.59,93.78,93.55,93.73,72176.0,77.9965,78.1549,77.9632,78.1132,72176.0
2019-01-08 12:10:00,93.73,93.77,93.45,93.74,113436.0,78.1132,78.1465,77.8798,78.1215,113436.0
2019-01-08 12:20:00,93.73,93.86,93.68,93.83,83736.0,78.1132,78.2215,78.0715,78.1965,83736.0
2019-01-08 12:30:00,93.82,93.83,93.51,93.54,105045.0,78.1882,78.1965,77.9299,77.9549,105045.0
2019-01-08 12:40:00,93.55,93.77,93.4,93.4,78274.0,77.9632,78.1465,77.8382,77.8382,78274.0
2019-01-08 12:50:00,93.4,93.41,93.03,93.15,135957.0,77.8382,77.8465,77.5298,77.6298,135957.0
2019-01-08 13:00:00,93.13,93.92,93.03,93.91,206309.0,77.6132,78.2715,77.5298,78.2632,206309.0
2019-01-08 13:10:00,93.92,94.07,93.8,93.85,125673.0,78.2715,78.3965,78.1715,78.2132,125673.0
2019-01-08 13:20:00,93.86,94.03,93.85,93.91,65006.0,78.2215,78.3632,78.2132,78.2632,65006.0
2019-01-08 13:30:00,93.92,94.01,93.86,93.97,43570.0,78.2715,78.3465,78.2215,78.3132,43570.0
2019-01-08 13:40:00,93.97,93.99,93.73,93.94,95423.0,78.3132,78.3299,78.1132,78.2882,95423.0
2019-01-08 13:50:00,93.97,94.24,93.96,94.09,97979.0,78.3132,78.5382,78.3049,78.4132,97979.0
2019-01-08 14:00:00,94.1,94.22,94.03,94.18,61421.0,78.4215,78.5216,78.3632,78.4882,61421.0
2019-01-08 14:10:00,94.17,94.35,94.16,94.23,55751.0,78.4799,78.6299,78.4716,78.5299,55751.0
2019-01-08 14:20:00,94.23,94.26,94.08,94.18,58544.0,78.5299,78.5549,78.4049,78.4882,58544.0
2019-01-08 14:30:00,94.17,94.45,94.16,94.41,70630.0,78.4799,78.7132,78.4716,78.6799,70630.0
2019-01-08 14:40:00,94.41,94.55,94.38,94.53,77401.0,78.6799,78.7966,78.6549,78.7799,77401.0
2019-01-08 14:50:00,94.53,94.53,94.24,94.31,75754.0,78.7799,78.7799,78.5382,78.5966,75754.0
2019-01-08 15:00:00,94.29,94.31,94.02,94.18,94177.0,78.5799,78.5966,78.3549,78.4882,94177.0
2019-01-08 15:10:00,94.19,94.41,94.16,94.41,63326.0,78.4966,78.6799,78.4716,78.6799,63326.0
2019-01-08 15:20:00,94.41,94.48,94.28,94.48,93724.0,78.6799,78.7382,78.5716,78.7382,93724.0
2019-01-08 15:30:00,94.48,94.64,94.47,94.56,105393.0,78.7382,78.8716,78.7299,78.8049,105393.0
2019-01-08 15:40:00,94.56,94.56,94.25,94.26,126978.0,78.8049,78.8049,78.5466,78.5549,126978.0
2019-01-08 15:50:00,94.26,94.41,94.21,94.38,261964.0,78.5549,78.6799,78.5132,78.6549,261964.0
2019-01-09 09:30:00,95.05,96.41,94.92,96.38,402879.0,79.2133,80.3467,79.1049,80.3217,402879.0
2019-01-09 09:40:00,96.39,96.49,95.99,96.13,150846.0,80.33,80.4133,79.9966,80.1133,150846.0
2019-01-09 09:50:00,96.13,96.45,95.91,95.97,149298.0,80.1133,80.38,79.93,79.98,149298.0
2019-01-09 10:00:00,95.96,96.12,95.27,95.52,205766.0,79.9716,80.105,79.3966,79.605,205766.0
2019-01-09 10:10:00,95.55,95.63,95.14,95.43,189746.0,79.63,79.6966,79.2883,79.53,189746.0
2019-01-09 10:20:00,95.47,95.79,95.47,95.65,221096.0,79.5633,79.83,79.5633,79.7133,221096.0
2019-01-09 10:30:00,95.65,95.66,95.02,95.03,147661.0,79.7133,79.7216,79.1883,79.1966,147661.0
2019-01-09 10:40:00,95.02,95.15,94.72,94.93,157780.0,79.1883,79.2966,78.9382,79.1133,157780.0
2019-01-09 10:50:00,94.95,95.35,94.94,95.34,97774.0,79.1299,79.4633,79.1216,79.4549,97774.0
2019-01-09 11:00:00,95.36,95.64,95.23,95.56,84845.0,79.4716,79.705,79.3633,79.6383,84845.0
2019-01-09 11:10:00,95.57,95.68,95.46,95.64,59379.0,79.6466,79.7383,79.555,79.705,59379.0
2019-01-09 11:20:00,95.63,95.72,95.44,95.51,99413.0,79.6966,79.7716,79.5383,79.5966,99413.0
2019-01-09 11:30:00,95.53,95.53,95.16,95.23,178038.0,79.6133,79.6133,79.3049,79.3633,178038.0
2019-01-09 11:40:00,95.24,95.62,95.22,95.53,74498.0,79.3716,79.6883,79.3549,79.6133,74498.0
2019-01-09 11:50:00,95.53,95.7,95.42,95.44,69367.0,79.6133,79.755,79.5216,79.5383,69367.0
2019-01-09 12:00:00,95.45,95.54,95.3,95.41,87741.0,79.5466,79.6216,79.4216,79.5133,87741.0
2019-01-09 12:10:00,95.42,95.6,95.37,95.6,57092.0,79.5216,79.6716,79.4799,79.6716,57092.0
2019-01-09 12:20:00,95.61,95.65,95.51,95.54,41691.0,79.68,79.7133,79.5966,79.6216,41691.0
2019-01-09 12:30:00,95.55,95.66,95.49,95.49,60946.0,79.63,79.7216,79.58,79.58,60946.0
2019-01-09 12:40:00,95.49,95.67,95.44,95.58,72698.0,79.58,79.73,79.5383,79.655,72698.0
2019-01-09 12:50:00,95.59,95.68,95.56,95.63,84635.0,79.6633,79.7383,79.6383,79.6966,84635.0
2019-01-09 13:00:00,95.64,95.79,95.58,95.79,67105.0,79.705,79.83,79.655,79.83,67105.0
2019-01-09 13:10:00,95.78,95.95,95.75,95.94,116297.0,79.8216,79.9633,79.7966,79.955,116297.0
2019-01-09 13:20:00,95.96,96.02,95.75,95.8,82725.0,79.9716,80.0216,79.7966,79.8383,82725.0
2019-01-09 13:30:00,95.84,95.86,95.72,95.75,45583.0,79.8716,79.8883,79.7716,79.7966,45583.0
2019-01-09 13:40:00,95.75,95.82,95.66,95.69,91890.0,79.7966,79.855,79.7216,79.7466,91890.0
2019-01-09 13:50:00,95.68,95.74,95.59,95.74,90694.0,79.7383,79.7883,79.6633,79.7883,90694.0
2019-01-09 14:00:00,95.72,96.04,95.71,96.03,75046.0,79.7716,80.0383,79.7633,80.03,75046.0
2019-01-09 14:10:00,96.01,96.01,95.47,95.48,165136.0,80.0133,80.0133,79.5633,79.5716,165136.0
2019-01-09 14:20:00,95.46,95.55,95.35,95.55,104003.0,79.555,79.63,79.4633,79.63,104003.0
2019-01-09 14:30:00,95.56,95.71,95.4,95.68,75221.0,79.6383,79.7633,79.5049,79.7383,75221.0
2019-01-09 14:40:00,95.67,95.98,95.65,95.98,65876.0,79.73,79.9883,79.7133,79.9883,65876.0
2019-01-09 14:50:00,95.99,96.03,95.9,95.98,97886.0,79.9966,80.03,79.9216,79.9883,97886.0
2019-01-09 15:00:00,95.99,96.13,95.94,96.08,90424.0,79.9966,80.1133,79.955,80.0717,90424.0
2019-01-09 15:10:00,96.08,96.23,96.04,96.2,113544.0,80.0717,80.1967,80.0383,80.1717,113544.0
2019-01-09 15:20:00,96.2,96.41,96.2,96.37,289728.0,80.1717,80.3467,80.1717,80.3133,289728.0
2019-01-09 15:30:00,96.37,96.48,96.23,96.27,352593.0,80.3133,80.405,80.1967,80.23,352593.0
2019-01-09 15:40:00,96.27,96.29,96.04,96.06,378180.0,80.23,80.2467,80.0383,80.055,378180.0
2019-01-09 15:50:00,96.07,96.32,95.94,96.25,391779.0,80.0633,80.2717,79.955,80.2133,391779.0
2019-01-10 09:30:00,95.76,96.46,95.47,96.04,186912.0,79.805,80.3883,79.5633,80.0383,186912.0
2019-01-10 09:40:00,96.03,96.11,95.85,96.08,92467.0,80.03,80.0967,79.88,80.0717,92467.0
2019-01-10 09:50:00,96.06,96.53,96.0,96.51,101540.0,80.055,80.4467,80.005,80.43,101540.0
2019-01-10 10:00:00,96.52,97.04,96.47,96.97,137404.0,80.4383,80.8717,80.3967,80.8134,137404.0
2019-01-10 10:10:00,97.0,97.03,96.75,96.88,100842.0,80.8384,80.8634,80.63,80.7384,100842.0
2019-01-10 10:20:00,96.89,97.33,96.87,97.28,82822.0,80.7467,81.1134,80.73,81.0717,82822.0
2019-01-10 10:30:00,97.28,97.64,97.24,97.64,133974.0,81.0717,81.3717,81.0384,81.3717,133974.0
2019-01-10 10:40:00,97.63,97.71,97.4,97.61,92870.0,81.3634,81.4301,81.1717,81.3467,92870.0
2019-01-10 10:50:00,97.59,97.74,97.54,97.57,102697.0,81.3301,81.4551,81.2884,81.3134,102697.0
2019-01-10 11:00:00,97.58,97.82,97.49,97.68,82654.0,81.3217,81.5217,81.2467,81.4051,82654.0
2019-01-10 11:10:00,97.67,97.7,97.34,97.35,100091.0,81.3967,81.4217,81.1217,81.1301,100091.0
2019-01-10 11:20:00,97.34,97.37,96.98,96.99,121310.0,81.1217,81.1467,80.8217,80.83,121310.0
2019-01-10 11:30:00,97.0,97.46,96.93,97.44,85924.0,80.8384,81.2217,80.78,81.2051,85924.0
2019-01-10 11:40:00,97.45,97.49,97.25,97.35,41164.0,81.2134,81.2467,81.0467,81.1301,41164.0
2019-01-10 11:50:00,97.34,97.56,97.26,97.54,61091.0,81.1217,81.3051,81.055,81.2884,61091.0
2019-01-10 12:00:00,97.54,97.65,97.26,97.27,70837.0,81.2884,81.3801,81.055,81.0634,70837.0
2019-01-10 12:10:00,97.28,97.4,97.23,97.31,67586.0,81.0717,81.1717,81.03,81.0967,67586.0
2019-01-10 12:20:00,97.3,97.49,97.23,97.49,58325.0,81.0884,81.2467,81.03,81.2467,58325.0
2019-01-10 12:30:00,97.5,97.6,97.39,97.58,98898.0,81.2551,81.3384,81.1634,81.3217,98898.0
2019-01-10 12:40:00,97.57,97.76,97.39,97.63,69366.0,81.3134,81.4717,81.1634,81.3634,69366.0
2019-01-10 12:50:00,97.63,97.79,97.55,97.58,53021.0,81.3634,81.4967,81.2967,81.3217,53021.0
2019-01-10 13:00:00,97.58,97.63,97.1,97.14,93507.0,81.3217,81.3634,80.9217,80.955,93507.0
2019-01-10 13:10:00,97.14,97.22,96.98,97.08,59364.0,80.955,81.0217,80.8217,80.905,59364.0
2019-01-10 13:20:00,97.07,97.17,96.99,97.11,50771.0,80.8967,80.98,80.83,80.93,50771.0
2019-01-10 13:30:00,97.13,97.16,96.89,97.0,37734.0,80.9467,80.9717,80.7467,80.8384,37734.0
2019-01-10 13:40:00,96.98,96.98,96.73,96.9,83305.0,80.8217,80.8217,80.6134,80.755,83305.0
2019-01-10 13:50:00,96.91,97.02,96.85,96.98,42627.0,80.7634,80.855,80.7134,80.8217,42627.0
2019-01-10 14:00:00,96.98,97.38,96.98,97.37,54889.0,80.8217,81.1551,80.8217,81.1467,54889.0
2019-01-10 14:10:00,97.38,97.54,97.33,97.53,56829.0,81.1551,81.2884,81.1134,81.2801,56829.0
2019-01-10 14:20:00,97.56,97.68,97.43,97.46,69028.0,81.3051,81.4051,81.1967,81.2217,69028.0
2019-01-10 14:30:00,97.47,97.52,97.39,97.45,60955.0,81.2301,81.2717,81.1634,81.2134,60955.0
2019-01-10 14:40:00,97.45,97.57,97.28,97.32,119386.0,81.2134,81.3134,81.0717,81.105,119386.0
2019-01-10 14:50:00,97.31,97.58,97.23,97.58,202121.0,81.0967,81.3217,81.03,81.3217,202121.0
2019-01-10 15:00:00,97.58,97.76,97.53,97.59,92046.0,81.3217,81.4717,81.2801,81.3301,92046.0
2019-01-10 15:10:00,97.6,97.77,97.55,97.69,135795.0,81.3384,81.4801,81.2967,81.4134,135795.0
2019-01-10 15:20:00,97.69,97.9,97.68,97.82,159222.0,81.4134,81.5884,81.4051,81.5217,159222.0
2019-01-10 15:30:00,97.82,97.88,97.66,97.84,166974.0,81.5217,81.5717,81.3884,81.5384,166974.0
2019-01-10 15:40:00,97.85,97.94,97.81,97.81,173615.0,81.5467,81.6217,81.5134,81.5134,173615.0
2019-01-10 15:50:00,97.82,97.87,97.62,97.71,521095.0,81.5217,81.5634,81.3551,81.4301,521095.0
2019-01-11 09:30:00,97.03,97.5,96.8,96.84,285370.0,80.8634,81.2551,80.6717,80.705,285370.0
2019-01-11 09:40:00,96.91,97.39,96.81,97.37,106012.0,80.7634,81.1634,80.68,81.1467,106012.0
2019-01-11 09:50:00,97.39,97.39,97.08,97.35,56278.0,81.1634,81.1634,80.905,81.1301,56278.0
2019-01-11 10:00:00,97.34,97.71,97.31,97.68,79532.0,81.1217,81.4301,81.0967,81.4051,79532.0
2019-01-11 10:10:00,97.68,97.71,97.49,97.6,62509.0,81.4051,81.4301,81.2467,81.3384,62509.0
2019-01-11 10:20:00,97.61,97.75,97.3,97.3,69456.0,81.3467,81.4634,81.0884,81.0884,69456.0
2019-01-11 10:30:00,97.29,97.69,97.23,97.69,72618.0,81.08,81.4134,81.03,81.4134,72618.0
2019-01-11 10:40:00,97.74,97.85,97.64,97.84,148006.0,81.4551,81.5467,81.3717,81.5384,148006.0
2019-01-11 10:50:00,97.84,98.03,97.67,97.98,120998.0,81.5384,81.6968,81.3967,81.6551,120998.0
2019-01-11 11:00:00,97.99,98.05,97.89,97.98,99626.0,81.6634,81.7134,81.5801,81.6551,99626.0
2019-01-11 11:10:00,97.97,98.03,97.68,98.0,91945.0,81.6467,81.6968,81.4051,81.6718,91945.0
2019-01-11 11:20:00,97.99,98.03,97.85,97.9,96511.0,81.6634,81.6968,81.5467,81.5884,96511.0
2019-01-11 11:30:00,97.89,97.98,97.79,97.88,44291.0,81.5801,81.6551,81.4967,81.5717,44291.0
2019-01-11 11:40:00,97.87,98.16,97.83,98.15,62505.0,81.5634,81.8051,81.5301,81.7968,62505.0
2019-01-11 11:50:00,98.15,98.17,98.01,98.07,39860.0,81.7968,81.8134,81.6801,81.7301,39860.0
2019-01-11 12:00:00,98.06,98.28,98.04,98.13,54181.0,81.7218,81.9051,81.7051,81.7801,54181.0
2019-01-11 12:10:00,98.13,98.19,98.03,98.11,44806.0,81.7801,81.8301,81.6968,81.7634,44806.0
2019-01-11 12:20:00,98.11,99.06,98.08,98.94,213655.0,81.7634,82.5551,81.7384,82.4551,213655.0
2019-01-11 12:30:00,98.93,99.05,98.77,98.96,95290.0,82.4468,82.5468,82.3135,82.4718,95290.0
2019-01-11 12:40:00,98.97,99.05,98.83,98.99,86792.0,82.4801,82.5468,82.3635,82.4968,86792.0
2019-01-11 12:50:00,98.98,99.07,98.91,99.02,116477.0,82.4885,82.5635,82.4301,82.5218,116477.0
2019-01-11 13:00:00,99.01,99.01,98.59,98.61,58522.0,82.5135,82.5135,82.1634,82.1801,58522.0
2019-01-11 13:10:00,98.62,98.66,98.31,98.36,51483.0,82.1884,82.2218,81.9301,81.9718,51483.0
2019-01-11 13:20:00,98.34,98.41,98.18,98.27,59039.0,81.9551,82.0134,81.8218,81.8968,59039.0
2019-01-11 13:30:00,98.26,98.42,98.24,98.41,44994.0,81.8884,82.0218,81.8718,82.0134,44994.0
2019-01-11 13:40:00,98.4,98.47,98.25,98.26,44080.0,82.0051,82.0634,81.8801,81.8884,44080.0
2019-01-11 13:50:00,98.25,98.42,98.25,98.35,68099.0,81.8801,82.0218,81.8801,81.9634,68099.0
2019-01-11 14:00:00,98.36,98.42,98.25,98.4,46359.0,81.9718,82.0218,81.8801,82.0051,46359.0
2019-01-11 14:10:00,98.39,98.48,98.34,98.34,39072.0,81.9968,82.0718,81.9551,81.9551,39072.0
2019-01-11 14:20:00,98.34,98.36,98.24,98.32,41629.0,81.9551,81.9718,81.8718,81.9384,41629.0
2019-01-11 14:30:00,98.33,98.34,98.23,98.27,38873.0,81.9468,81.9551,81.8634,81.8968,38873.0
2019-01-11 14:40:00,98.27,98.34,98.18,98.21,59204.0,81.8968,81.9551,81.8218,81.8468,59204.0
2019-01-11 14:50:00,98.21,98.25,97.97,97.99,98358.0,81.8468,81.8801,81.6467,81.6634,98358.0
2019-01-11 15:00:00,98.0,98.35,97.99,98.32,72120.0,81.6718,81.9634,81.6634,81.9384,72120.0
2019-01-11 15:10:00,98.33,98.41,98.23,98.29,57502.0,81.9468,82.0134,81.8634,81.9134,57502.0
2019-01-11 15:20:00,98.29,98.29,98.18,98.21,77220.0,81.9134,81.9134,81.8218,81.8468,77220.0
2019-01-11 15:30:00,98.22,98.5,98.21,98.47,102128.0,81.8551,82.0884,81.8468,82.0634,102128.0
2019-01-11 15:40:00,98.48,98.68,98.45,98.67,203514.0,82.0718,82.2385,82.0468,82.2301,203514.0
2019-01-11 15:50:00,98.68,98.73,98.54,98.6,393746.0,82.2385,82.2801,82.1218,82.1718,393746.0
2019-01-14 09:30:00,97.31,97.82,96.41,96.43,258769.0,81.0967,81.5217,80.3467,80.3633,258769.0
2019-01-14 09:40:00,96.43,96.69,96.35,96.58,145876.0,80.3633,80.58,80.2967,80.4883,145876.0
2019-01-14 09:50:00,96.58,96.65,96.09,96.21,105269.0,80.4883,80.5467,80.08,80.18,105269.0
2019-01-14 10:00:00,96.18,96.8,96.13,96.75,97180.0,80.155,80.6717,80.1133,80.63,97180.0
2019-01-14 10:10:00,96.75,96.99,96.65,96.97,79721.0,80.63,80.83,80.5467,80.8134,79721.0
2019-01-14 10:20:00,96.98,97.07,96.81,96.95,73362.0,80.8217,80.8967,80.68,80.7967,73362.0
2019-01-14 10:30:00,96.95,96.96,96.67,96.85,128217.0,80.7967,80.805,80.5633,80.7134,128217.0
2019-01-14 10:40:00,96.85,96.89,96.54,96.55,82175.0,80.7134,80.7467,80.455,80.4633,82175.0
2019-01-14 10:50:00,96.54,96.58,96.34,96.37,136687.0,80.455,80.4883,80.2883,80.3133,136687.0
2019-01-14 11:00:00,96.35,96.43,96.14,96.19,135991.0,80.2967,80.3633,80.1217,80.1633,135991.0
2019-01-14 11:10:00,96.17,96.3,95.99,96.11,106747.0,80.1467,80.255,79.9966,80.0967,106747.0
2019-01-14 11:20:00,96.09,96.3,96.05,96.19,101365.0,80.08,80.255,80.0466,80.1633,101365.0
2019-01-14 11:30:00,96.2,96.53,96.15,96.44,87624.0,80.1717,80.4467,80.13,80.3717,87624.0
2019-01-14 11:40:00,96.45,96.6,96.4,96.56,149823.0,80.38,80.505,80.3383,80.4717,149823.0
2019-01-14 11:50:00,96.56,96.62,96.28,96.37,67668.0,80.4717,80.5217,80.2383,80.3133,67668.0
2019-01-14 12:00:00,96.38,96.51,96.33,96.42,48908.0,80.3217,80.43,80.28,80.355,48908.0
2019-01-14 12:10:00,96.42,96.63,96.39,96.6,52265.0,80.355,80.53,80.33,80.505,52265.0
2019-01-14 12:20:00,96.6,96.74,96.55,96.7,42436.0,80.505,80.6217,80.4633,80.5884,42436.0
2019-01-14 12:30:00,96.69,96.71,96.62,96.71,41573.0,80.58,80.5967,80.5217,80.5967,41573.0
2019-01-14 12:40:00,96.71,96.87,96.66,96.75,42667.0,80.5967,80.73,80.555,80.63,42667.0
2019-01-14 12:50:00,96.76,96.82,96.71,96.73,38069.0,80.6384,80.6884,80.5967,80.6134,38069.0
2019-01-14 13:00:00,96.72,96.73,96.63,96.67,32300.0,80.605,80.6134,80.53,80.5633,32300.0
2019-01-14 13:10:00,96.68,96.98,96.68,96.96,86619.0,80.5717,80.8217,80.5717,80.805,86619.0
2019-01-14 13:20:00,96.96,97.12,96.96,97.06,66385.0,80.805,80.9384,80.805,80.8884,66385.0
2019-01-14 13:30:00,97.06,97.14,97.04,97.11,58331.0,80.8884,80.955,80.8717,80.93,58331.0
2019-01-14 13:40:00,97.1,97.25,97.06,97.12,72934.0,80.9217,81.0467,80.8884,80.9384,72934.0
2019-01-14 13:50:00,97.12,97.14,97.02,97.04,39649.0,80.9384,80.955,80.855,80.8717,39649.0
2019-01-14 14:00:00,97.04,97.06,96.86,96.86,71690.0,80.8717,80.8884,80.7217,80.7217,71690.0
2019-01-14 14:10:00,96.86,96.88,96.71,96.72,50726.0,80.7217,80.7384,80.5967,80.605,50726.0
2019-01-14 14:20:00,96.72,96.75,96.52,96.6,82931.0,80.605,80.63,80.4383,80.505,82931.0
2019-01-14 14:30:00,96.6,96.61,96.54,96.57,54866.0,80.505,80.5133,80.455,80.48,54866.0
2019-01-14 14:40:00,96.57,96.71,96.56,96.66,78434.0,80.48,80.5967,80.4717,80.555,78434.0
2019-01-14 14:50:00,96.66,96.71,96.63,96.63,61754.0,80.555,80.5967,80.53,80.53,61754.0
2019-01-14 15:00:00,96.64,96.68,96.58,96.61,57218.0,80.5383,80.5717,80.4883,80.5133,57218.0
2019-01-14 15:10:00,96.6,96.68,96.53,96.62,81414.0,80.505,80.5717,80.4467,80.5217,81414.0
2019-01-14 15:20:00,96.62,96.66,96.53,96.55,116138.0,80.5217,80.555,80.4467,80.4633,116138.0
2019-01-14 15:30:00,96.54,96.62,96.53,96.61,184470.0,80.455,80.5217,80.4467,80.5133,184470.0
2019-01-14 15:40:00,96.61,96.61,96.45,96.47,192673.0,80.5133,80.5133,80.38,80.3967,192673.0
2019-01-14 15:50:00,96.46,96.51,96.26,96.32,395651.0,80.3883,80.43,80.2217,80.2717,395651.0
2019-01-15 09:30:00,96.99,97.81,96.64,97.8,175482.0,80.83,81.5134,80.5383,81.5051,175482.0
2019-01-15 09:40:00,97.77,97.77,97.16,97.22,47576.0,81.4801,81.4801,80.9717,81.0217,47576.0
2019-01-15 09:50:00,97.24,97.44,97.12,97.27,42962.0,81.0384,81.2051,80.9384,81.0634,42962.0
2019-01-15 10:00:00,97.3,97.85,97.3,97.38,132088.0,81.0884,81.5467,81.0884,81.1551,132088.0
2019-01-15 10:10:00,97.39,97.39,96.88,97.04,203399.0,81.1634,81.1634,80.7384,80.8717,203399.0
2019-01-15 10:20:00,97.05,97.08,96.72,96.99,118963.0,80.88,80.905,80.605,80.83,118963.0
2019-01-15 10:30:00,97.0,97.14,96.79,96.84,77479.0,80.8384,80.955,80.6634,80.705,77479.0
2019-01-15 10:40:00,96.84,96.98,96.67,96.77,84644.0,80.705,80.8217,80.5633,80.6467,84644.0
2019-01-15 10:50:00,96.78,97.01,96.69,96.78,76330.0,80.655,80.8467,80.58,80.655,76330.0
2019-01-15 11:00:00,96.8,96.94,96.73,96.91,79393.0,80.6717,80.7884,80.6134,80.7634,79393.0
2019-01-15 11:10:00,96.9,97.1,96.8,96.98,90185.0,80.755,80.9217,80.6717,80.8217,90185.0
2019-01-15 11:20:00,96.98,97.08,96.78,97.06,78631.0,80.8217,80.905,80.655,80.8884,78631.0
2019-01-15 11:30:00,97.07,97.27,96.97,97.24,69057.0,80.8967,81.0634,80.8134,81.0384,69057.0
2019-01-15 11:40:00,97.23,97.5,97.2,97.33,85047.0,81.03,81.2551,81.005,81.1134,85047.0
2019-01-15 11:50:00,97.33,97.56,97.24,97.46,80201.0,81.1134,81.3051,81.0384,81.2217,80201.0
2019-01-15 12:00:00,97.48,97.88,97.48,97.62,83241.0,81.2384,81.5717,81.2384,81.3551,83241.0
2019-01-15 12:10:00,97.62,97.92,97.62,97.76,46669.0,81.3551,81.6051,81.3551,81.4717,46669.0
2019-01-15 12:20:00,97.76,97.93,97.68,97.73,54271.0,81.4717,81.6134,81.4051,81.4467,54271.0
2019-01-15 12:30:00,97.74,97.88,97.64,97.83,43325.0,81.4551,81.5717,81.3717,81.5301,43325.0
2019-01-15 12:40:00,97.84,97.95,97.82,97.9,61454.0,81.5384,81.6301,81.5217,81.5884,61454.0
2019-01-15 12:50:00,97.89,97.89,97.77,97.83,56541.0,81.5801,81.5801,81.4801,81.5301,56541.0
2019-01-15 13:00:00,97.82,97.96,97.78,97.94,70239.0,81.5217,81.6384,81.4884,81.6217,70239.0
2019-01-15 13:10:00,97.94,97.95,97.73,97.81,48546.0,81.6217,81.6301,81.4467,81.5134,48546.0
2019-01-15 13:20:00,97.8,97.86,97.68,97.69,40161.0,81.5051,81.5551,81.4051,81.4134,40161.0
2019-01-15 13:30:00,97.69,97.98,97.66,97.94,67386.0,81.4134,81.6551,81.3884,81.6217,67386.0
2019-01-15 13:40:00,97.94,97.98,97.84,97.92,52392.0,81.6217,81.6551,81.5384,81.6051,52392.0
2019-01-15 13:50:00,97.93,97.97,97.86,97.9,50675.0,81.6134,81.6467,81.5551,81.5884,50675.0
2019-01-15 14:00:00,97.89,98.04,97.86,97.92,95435.0,81.5801,81.7051,81.5551,81.6051,95435.0
2019-01-15 14:10:00,97.91,97.98,97.8,97.91,98303.0,81.5967,81.6551,81.5051,81.5967,98303.0
2019-01-15 14:20:00,97.89,97.89,97.36,97.4,89674.0,81.5801,81.5801,81.1384,81.1717,89674.0
2019-01-15 14:30:00,97.39,97.41,97.11,97.23,84380.0,81.1634,81.1801,80.93,81.03,84380.0
2019-01-15 14:40:00,97.21,97.58,97.21,97.48,65289.0,81.0134,81.3217,81.0134,81.2384,65289.0
2019-01-15 14:50:00,97.5,97.74,97.47,97.71,87482.0,81.2551,81.4551,81.2301,81.4301,87482.0
2019-01-15 15:00:00,97.71,97.84,97.68,97.79,95851.0,81.4301,81.5384,81.4051,81.4967,95851.0
2019-01-15 15:10:00,97.78,97.79,97.65,97.73,90344.0,81.4884,81.4967,81.3801,81.4467,90344.0
2019-01-15 15:20:00,97.73,97.76,97.63,97.72,82274.0,81.4467,81.4717,81.3634,81.4384,82274.0
2019-01-15 15:30:00,97.71,97.8,97.66,97.72,123732.0,81.4301,81.5051,81.3884,81.4384,123732.0
2019-01-15 15:40:00,97.72,97.85,97.69,97.79,117698.0,81.4384,81.5467,81.4134,81.4967,117698.0
2019-01-15 15:50:00,97.8,97.83,97.55,97.63,293761.0,81.5051,81.5301,81.2967,81.3634,293761.0
2019-01-16 09:30:00,97.68,97.78,97.03,97.78,156758.0,81.4051,81.4884,80.8634,81.4884,156758.0
2019-01-16 09:40:00,97.8,98.02,97.61,97.96,150060.0,81.5051,81.6884,81.3467,81.6384,150060.0
2019-01-16 09:50:00,97.93,98.11,97.83,97.91,88678.0,81.6134,81.7634,81.5301,81.5967,88678.0
2019-01-16 10:00:00,97.91,97.98,97.83,97.89,73262.0,81.5967,81.6551,81.5301,81.5801,73262.0
2019-01-16 10:10:00,97.9,97.97,97.63,97.65,79017.0,81.5884,81.6467,81.3634,81.3801,79017.0
2019-01-16 10:20:00,97.65,97.76,97.54,97.73,68266.0,81.3801,81.4717,81.2884,81.4467,68266.0
2019-01-16 10:30:00,97.72,97.76,97.44,97.44,62157.0,81.4384,81.4717,81.2051,81.2051,62157.0
2019-01-16 10:40:00,97.44,97.47,97.23,97.41,133335.0,81.2051,81.2301,81.03,81.1801,133335.0
2019-01-16 10:50:00,97.41,97.53,97.41,97.52,94452.0,81.1801,81.2801,81.1801,81.2717,94452.0
2019-01-16 11:00:00,97.53,97.57,97.23,97.44,69803.0,81.2801,81.3134,81.03,81.2051,69803.0
2019-01-16 11:10:00,97.44,97.71,97.42,97.68,60368.0,81.2051,81.4301,81.1884,81.4051,60368.0
2019-01-16 11:20:00,97.69,97.75,97.46,97.59,54479.0,81.4134,81.4634,81.2217,81.3301,54479.0
2019-01-16 11:30:00,97.59,97.71,97.5,97.61,56588.0,81.3301,81.4301,81.2551,81.3467,56588.0
2019-01-16 11:40:00,97.6,97.64,97.32,97.32,53583.0,81.3384,81.3717,81.105,81.105,53583.0
2019-01-16 11:50:00,97.29,97.38,97.23,97.32,52977.0,81.08,81.1551,81.03,81.105,52977.0
2019-01-16 12:00:00,97.33,97.49,97.33,97.36,61365.0,81.1134,81.2467,81.1134,81.1384,61365.0
2019-01-16 12:10:00,97.37,97.46,97.18,97.38,75608.0,81.1467,81.2217,80.9884,81.1551,75608.0
2019-01-16 12:20:00,97.38,97.47,97.27,97.37,60457.0,81.1551,81.2301,81.0634,81.1467,60457.0
2019-01-16 12:30:00,97.38,97.38,97.13,97.24,64192.0,81.1551,81.1551,80.9467,81.0384,64192.0
2019-01-16 12:40:00,97.26,97.4,97.2,97.34,85689.0,81.055,81.1717,81.005,81.1217,85689.0
2019-01-16 12:50:00,97.35,97.56,97.34,97.52,61706.0,81.1301,81.3051,81.1217,81.2717,61706.0
2019-01-16 13:00:00,97.52,97.52,97.28,97.31,42801.0,81.2717,81.2717,81.0717,81.0967,42801.0
2019-01-16 13:10:00,97.31,97.48,97.25,97.47,68953.0,81.0967,81.2384,81.0467,81.2301,68953.0
2019-01-16 13:20:00,97.48,97.48,97.39,97.41,32427.0,81.2384,81.2384,81.1634,81.1801,32427.0
2019-01-16 13:30:00,97.4,97.45,97.39,97.44,33677.0,81.1717,81.2134,81.1634,81.2051,33677.0
2019-01-16 13:40:00,97.45,97.58,97.34,97.55,55156.0,81.2134,81.3217,81.1217,81.2967,55156.0
2019-01-16 13:50:00,97.55,97.59,97.49,97.5,40035.0,81.2967,81.3301,81.2467,81.2551,40035.0
2019-01-16 14:00:00,97.51,97.63,97.46,97.47,49394.0,81.2634,81.3634,81.2217,81.2301,49394.0
2019-01-16 14:10:00,97.47,97.58,97.43,97.56,45630.0,81.2301,81.3217,81.1967,81.3051,45630.0
2019-01-16 14:20:00,97.55,97.64,97.54,97.61,54997.0,81.2967,81.3717,81.2884,81.3467,54997.0
2019-01-16 14:30:00,97.61,97.79,97.59,97.7,44758.0,81.3467,81.4967,81.3301,81.4217,44758.0
2019-01-16 14:40:00,97.7,97.73,97.59,97.6,59676.0,81.4217,81.4467,81.3301,81.3384,59676.0
2019-01-16 14:50:00,97.61,97.62,97.32,97.32,101097.0,81.3467,81.3551,81.105,81.105,101097.0
2019-01-16 15:00:00,97.33,97.46,97.31,97.41,94909.0,81.1134,81.2217,81.0967,81.1801,94909.0
2019-01-16 15:10:00,97.43,97.6,97.41,97.57,88806.0,81.1967,81.3384,81.1801,81.3134,88806.0
2019-01-16 15:20:00,97.57,97.68,97.55,97.64,63886.0,81.3134,81.4051,81.2967,81.3717,63886.0
2019-01-16 15:30:00,97.63,97.63,97.32,97.57,181108.0,81.3634,81.3634,81.105,81.3134,181108.0
2019-01-16 15:40:00,97.57,97.62,97.39,97.5,190622.0,81.3134,81.3551,81.1634,81.2551,190622.0
2019-01-16 15:50:00,97.5,97.52,97.06,97.14,466928.0,81.2551,81.2717,80.8884,80.955,466928.0
2019-01-17 09:30:00,96.11,96.36,95.85,95.91,224437.0,80.0967,80.305,79.88,79.93,224437.0
2019-01-17 09:40:00,95.95,96.5,95.88,96.44,227989.0,79.9633,80.4217,79.905,80.3717,227989.0
2019-01-17 09:50:00,96.45,96.66,96.23,96.53,106988.0,80.38,80.555,80.1967,80.4467,106988.0
2019-01-17 10:00:00,96.55,96.63,96.21,96.33,138892.0,80.4633,80.53,80.18,80.28,138892.0
2019-01-17 10:10:00,96.34,96.55,96.15,96.19,145203.0,80.2883,80.4633,80.13,80.1633,145203.0
2019-01-17 10:20:00,96.19,96.36,95.98,96.2,130245.0,80.1633,80.305,79.9883,80.1717,130245.0
2019-01-17 10:30:00,96.19,96.26,95.97,96.0,104372.0,80.1633,80.2217,79.98,80.005,104372.0
2019-01-17 10:40:00,95.98,96.34,95.96,96.34,224866.0,79.9883,80.2883,79.9716,80.2883,224866.0
2019-01-17 10:50:00,96.34,96.79,96.32,96.75,100336.0,80.2883,80.6634,80.2717,80.63,100336.0
2019-01-17 11:00:00,96.76,96.9,96.71,96.74,96034.0,80.6384,80.755,80.5967,80.6217,96034.0
2019-01-17 11:10:00,96.74,96.75,96.44,96.46,56547.0,80.6217,80.63,80.3717,80.3883,56547.0
2019-01-17 11:20:00,96.48,96.62,96.43,96.54,50939.0,80.405,80.5217,80.3633,80.455,50939.0
2019-01-17 11:30:00,96.53,96.68,96.44,96.56,65538.0,80.4467,80.5717,80.3717,80.4717,65538.0
2019-01-17 11:40:00,96.56,96.57,96.31,96.36,81120.0,80.4717,80.48,80.2633,80.305,81120.0
2019-01-17 11:50:00,96.36,96.51,96.35,96.44,58832.0,80.305,80.43,80.2967,80.3717,58832.0
2019-01-17 12:00:00,96.43,96.5,96.26,96.37,39197.0,80.3633,80.4217,80.2217,80.3133,39197.0
2019-01-17 12:10:00,96.36,96.52,96.34,96.4,43818.0,80.305,80.4383,80.2883,80.3383,43818.0
2019-01-17 12:20:00,96.38,96.46,96.32,96.41,25636.0,80.3217,80.3883,80.2717,80.3467,25636.0
2019-01-17 12:30:00,96.42,96.49,96.33,96.4,54519.0,80.355,80.4133,80.28,80.3383,54519.0
2019-01-17 12:40:00,96.4,96.51,96.37,96.5,34857.0,80.3383,80.43,80.3133,80.4217,34857.0
2019-01-17 12:50:00,96.49,96.49,96.34,96.41,56548.0,80.4133,80.4133,80.2883,80.3467,56548.0
2019-01-17 13:00:00,96.4,96.46,96.37,96.42,31417.0,80.3383,80.3883,80.3133,80.355,31417.0
2019-01-17 13:10:00,96.41,96.6,96.38,96.55,127857.0,80.3467,80.505,80.3217,80.4633,127857.0
2019-01-17 13:20:00,96.56,96.66,96.5,96.52,107925.0,80.4717,80.555,80.4217,80.4383,107925.0
2019-01-17 13:30:00,96.53,96.56,96.39,96.4,90595.0,80.4467,80.4717,80.33,80.3383,90595.0
2019-01-17 13:40:00,96.4,96.4,96.29,96.36,76830.0,80.3383,80.3383,80.2467,80.305,76830.0
2019-01-17 13:50:00,96.37,96.37,96.24,96.31,123366.0,80.3133,80.3133,80.205,80.2633,123366.0
2019-01-17 14:00:00,96.31,96.32,96.19,96.25,124035.0,80.2633,80.2717,80.1633,80.2133,124035.0
2019-01-17 14:10:00,96.25,96.31,96.19,96.22,84866.0,80.2133,80.2633,80.1633,80.1883,84866.0
2019-01-17 14:20:00,96.22,96.24,96.03,96.15,182504.0,80.1883,80.205,80.03,80.13,182504.0
2019-01-17 14:30:00,96.15,96.59,96.15,96.58,216732.0,80.13,80.4967,80.13,80.4883,216732.0
2019-01-17 14:40:00,96.58,98.44,96.57,98.35,630626.0,80.4883,82.0384,80.48,81.9634,630626.0
2019-01-17 14:50:00,98.36,98.41,97.44,97.58,309759.0,81.9718,82.0134,81.2051,81.3217,309759.0
2019-01-17 15:00:00,97.59,97.71,97.39,97.52,183423.0,81.3301,81.4301,81.1634,81.2717,183423.0
2019-01-17 15:10:00,97.54,97.69,97.41,97.69,83830.0,81.2884,81.4134,81.1801,81.4134,83830.0
2019-01-17 15:20:00,97.69,97.84,97.63,97.78,111370.0,81.4134,81.5384,81.3634,81.4884,111370.0
2019-01-17 15:30:00,97.78,97.92,97.69,97.69,176478.0,81.4884,81.6051,81.4134,81.4134,176478.0
2019-01-17 15:40:00,97.7,97.74,97.55,97.68,211233.0,81.4217,81.4551,81.2967,81.4051,211233.0
2019-01-17 15:50:00,97.68,97.7,97.41,97.54,526838.0,81.4051,81.4217,81.1801,81.2884,526838.0
2019-01-18 09:30:00,98.44,98.71,97.94,98.48,720597.0,82.0384,82.2635,81.6217,82.0718,720597.0
2019-01-18 09:40:00,98.5,98.61,98.1,98.45,112543.0,82.0884,82.1801,81.7551,82.0468,112543.0
2019-01-18 09:50:00,98.46,98.5,98.02,98.5,93989.0,82.0551,82.0884,81.6884,82.0884,93989.0
2019-01-18 10:00:00,98.47,98.54,98.29,98.41,106842.0,82.0634,82.1218,81.9134,82.0134,106842.0
2019-01-18 10:10:00,98.41,99.15,98.41,98.93,149362.0,82.0134,82.6301,82.0134,82.4468,149362.0
2019-01-18 10:20:00,98.93,99.13,98.82,98.93,216435.0,82.4468,82.6135,82.3551,82.4468,216435.0
2019-01-18 10:30:00,98.91,99.23,98.91,99.17,76570.0,82.4301,82.6968,82.4301,82.6468,76570.0
2019-01-18 10:40:00,99.17,99.45,99.08,99.3,97158.0,82.6468,82.8802,82.5718,82.7552,97158.0
2019-01-18 10:50:00,99.32,99.52,99.27,99.52,106891.0,82.7718,82.9385,82.7302,82.9385,106891.0
2019-01-18 11:00:00,99.53,99.92,99.53,99.89,156436.0,82.9468,83.2719,82.9468,83.2468,156436.0
2019-01-18 11:10:00,99.9,99.98,99.79,99.81,118299.0,83.2552,83.3219,83.1635,83.1802,118299.0
2019-01-18 11:20:00,99.82,99.84,99.58,99.68,162742.0,83.1885,83.2052,82.9885,83.0718,162742.0
2019-01-18 11:30:00,99.68,99.76,99.22,99.55,177383.0,83.0718,83.1385,82.6885,82.9635,177383.0
2019-01-18 11:40:00,99.56,99.7,99.56,99.63,66723.0,82.9718,83.0885,82.9718,83.0302,66723.0
2019-01-18 11:50:00,99.63,99.81,99.53,99.8,60420.0,83.0302,83.1802,82.9468,83.1718,60420.0
2019-01-18 12:00:00,99.81,99.93,99.54,99.6,67629.0,83.1802,83.2802,82.9552,83.0052,67629.0
2019-01-18 12:10:00,99.61,99.96,99.57,99.77,77677.0,83.0135,83.3052,82.9802,83.1468,77677.0
2019-01-18 12:20:00,99.78,99.87,99.71,99.81,56347.0,83.1552,83.2302,83.0968,83.1802,56347.0
2019-01-18 12:30:00,99.81,99.86,99.64,99.67,52249.0,83.1802,83.2218,83.0385,83.0635,52249.0
2019-01-18 12:40:00,99.66,99.82,99.52,99.61,63574.0,83.0552,83.1885,82.9385,83.0135,63574.0
2019-01-18 12:50:00,99.61,99.74,99.54,99.71,59204.0,83.0135,83.1218,82.9552,83.0968,59204.0
2019-01-18 13:00:00,99.71,99.73,99.39,99.41,75747.0,83.0968,83.1135,82.8302,82.8468,75747.0
2019-01-18 13:10:00,99.43,99.5,99.34,99.4,185558.0,82.8635,82.9218,82.7885,82.8385,185558.0
2019-01-18 13:20:00,99.4,99.56,99.38,99.46,111382.0,82.8385,82.9718,82.8218,82.8885,111382.0
2019-01-18 13:30:00,99.48,99.61,99.36,99.59,88325.0,82.9052,83.0135,82.8052,82.9968,88325.0
2019-01-18 13:40:00,99.59,99.76,99.53,99.74,109931.0,82.9968,83.1385,82.9468,83.1218,109931.0
2019-01-18 13:50:00,99.74,99.77,99.62,99.75,74682.0,83.1218,83.1468,83.0218,83.1302,74682.0
2019-01-18 14:00:00,99.76,99.83,99.58,99.61,102427.0,83.1385,83.1968,82.9885,83.0135,102427.0
2019-01-18 14:10:00,99.62,99.62,99.22,99.25,84579.0,83.0218,83.0218,82.6885,82.7135,84579.0
2019-01-18 14:20:00,99.24,99.32,99.06,99.22,114100.0,82.7051,82.7718,82.5551,82.6885,114100.0
2019-01-18 14:30:00,99.2,99.24,99.01,99.07,102193.0,82.6718,82.7051,82.5135,82.5635,102193.0
2019-01-18 14:40:00,99.07,99.22,99.02,99.2,54916.0,82.5635,82.6885,82.5218,82.6718,54916.0
2019-01-18 14:50:00,99.2,99.23,99.09,99.13,140114.0,82.6718,82.6968,82.5801,82.6135,140114.0
2019-01-18 15:00:00,99.13,99.13,98.99,99.09,175525.0,82.6135,82.6135,82.4968,82.5801,175525.0
2019-01-18 15:10:00,99.08,99.29,99.04,99.25,113326.0,82.5718,82.7468,82.5385,82.7135,113326.0
2019-01-18 15:20:00,99.26,99.35,99.16,99.27,111438.0,82.7218,82.7968,82.6385,82.7302,111438.0
2019-01-18 15:30:00,99.28,99.34,99.14,99.3,125200.0,82.7385,82.7885,82.6218,82.7552,125200.0
2019-01-18 15:40:00,99.31,99.44,99.22,99.23,174191.0,82.7635,82.8718,82.6885,82.6968,174191.0
2019-01-18 15:50:00,99.23,99.47,99.08,99.44,499145.0,82.6968,82.8968,82.5718,82.8718,499145.0
2019-01-22 09:30:00,98.43,98.43,97.19,97.67,492559.0,82.0301,82.0301,80.9967,81.3967,492559.0
2019-01-22 09:40:00,97.67,97.79,97.0,97.0,251621.0,81.3967,81.4967,80.8384,80.8384,251621.0
2019-01-22 09:50:00,97.0,97.37,96.79,97.29,167686.0,80.8384,81.1467,80.6634,81.08,167686.0
2019-01-22 10:00:00,97.26,97.44,96.84,97.11,169358.0,81.055,81.2051,80.705,80.93,169358.0
2019-01-22 10:10:00,97.11,97.13,96.76,96.83,177855.0,80.93,80.9467,80.6384,80.6967,177855.0
2019-01-22 10:20:00,96.82,97.04,96.78,96.9,151906.0,80.6884,80.8717,80.655,80.755,151906.0
2019-01-22 10:30:00,96.91,97.27,96.85,97.19,432071.0,80.7634,81.0634,80.7134,80.9967,432071.0
2019-01-22 10:40:00,97.19,97.3,96.96,97.06,282690.0,80.9967,81.0884,80.805,80.8884,282690.0
2019-01-22 10:50:00,97.05,97.09,96.77,96.83,254644.0,80.88,80.9134,80.6467,80.6967,254644.0
2019-01-22 11:00:00,96.83,97.21,96.8,97.2,156863.0,80.6967,81.0134,80.6717,81.005,156863.0
2019-01-22 11:10:00,97.19,97.21,97.0,97.09,90474.0,80.9967,81.0134,80.8384,80.9134,90474.0
2019-01-22 11:20:00,97.09,97.32,96.98,97.01,112860.0,80.9134,81.105,80.8217,80.8467,112860.0
2019-01-22 11:30:00,97.01,97.1,96.99,97.04,94357.0,80.8467,80.9217,80.83,80.8717,94357.0
2019-01-22 11:40:00,97.03,97.03,96.68,96.71,150937.0,80.8634,80.8634,80.5717,80.5967,150937.0
2019-01-22 11:50:00,96.71,96.71,96.55,96.68,101422.0,80.5967,80.5967,80.4633,80.5717,101422.0
2019-01-22 12:00:00,96.69,96.81,96.47,96.8,123025.0,80.58,80.68,80.3967,80.6717,123025.0
2019-01-22 12:10:00,96.79,96.88,96.63,96.66,130799.0,80.6634,80.7384,80.53,80.555,130799.0
2019-01-22 12:20:00,96.66,96.74,96.41,96.46,102245.0,80.555,80.6217,80.3467,80.3883,102245.0
2019-01-22 12:30:00,96.46,96.57,96.34,96.4,208665.0,80.3883,80.48,80.2883,80.3383,208665.0
2019-01-22 12:40:00,96.43,96.64,96.38,96.59,86624.0,80.3633,80.5383,80.3217,80.4967,86624.0
2019-01-22 12:50:00,96.59,96.61,96.51,96.55,134025.0,80.4967,80.5133,80.43,80.4633,134025.0
2019-01-22 13:00:00,96.54,96.55,96.1,96.13,129728.0,80.455,80.4633,80.0883,80.1133,129728.0
2019-01-22 13:10:00,96.13,96.17,95.82,95.86,245600.0,80.1133,80.1467,79.855,79.8883,245600.0
2019-01-22 13:20:00,95.85,96.18,95.84,96.09,179642.0,79.88,80.155,79.8716,80.08,179642.0
2019-01-22 13:30:00,96.07,96.23,96.0,96.18,159333.0,80.0633,80.1967,80.005,80.155,159333.0
2019-01-22 13:40:00,96.18,96.21,95.94,96.14,84372.0,80.155,80.18,79.955,80.1217,84372.0
2019-01-22 13:50:00,96.15,96.32,96.09,96.18,109731.0,80.13,80.2717,80.08,80.155,109731.0
2019-01-22 14:00:00,96.18,96.31,96.12,96.2,157412.0,80.155,80.2633,80.105,80.1717,157412.0
2019-01-22 14:10:00,96.19,96.45,96.13,96.32,121831.0,80.1633,80.38,80.1133,80.2717,121831.0
2019-01-22 14:20:00,96.32,96.35,96.13,96.15,111637.0,80.2717,80.2967,80.1133,80.13,111637.0
2019-01-22 14:30:00,96.14,96.16,95.94,96.04,104319.0,80.1217,80.1383,79.955,80.0383,104319.0
2019-01-22 14:40:00,96.05,96.2,95.85,95.9,132821.0,80.0466,80.1717,79.88,79.9216,132821.0
2019-01-22 14:50:00,95.89,96.21,95.86,96.18,151016.0,79.9133,80.18,79.8883,80.155,151016.0
2019-01-22 15:00:00,96.17,96.24,95.88,95.94,300095.0,80.1467,80.205,79.905,79.955,300095.0
2019-01-22 15:10:00,95.94,96.05,95.84,96.04,300341.0,79.955,80.0466,79.8716,80.0383,300341.0
2019-01-22 15:20:00,96.04,96.26,96.01,96.2,260898.0,80.0383,80.2217,80.0133,80.1717,260898.0
2019-01-22 15:30:00,96.2,96.67,96.0,96.67,242490.0,80.1717,80.5633,80.005,80.5633,242490.0
2019-01-22 15:40:00,96.66,96.77,96.23,96.35,222189.0,80.555,80.6467,80.1967,80.2967,222189.0
2019-01-22 15:50:00,96.35,96.67,95.94,96.67,777584.0,80.2967,80.5633,79.955,80.5633,777584.0
2019-01-23 09:30:00,96.87,97.0,96.28,96.66,268052.0,80.73,80.8384,80.2383,80.555,268052.0
2019-01-23 09:40:00,96.64,96.94,96.44,96.64,334137.0,80.5383,80.7884,80.3717,80.5383,334137.0
2019-01-23 09:50:00,96.66,97.32,96.62,97.23,185518.0,80.555,81.105,80.5217,81.03,185518.0
2019-01-23 10:00:00,97.26,97.37,97.06,97.14,166592.0,81.055,81.1467,80.8884,80.955,166592.0
2019-01-23 10:10:00,97.15,97.19,96.62,96.64,145184.0,80.9634,80.9967,80.5217,80.5383,145184.0
2019-01-23 10:20:00,96.63,96.94,96.63,96.69,76837.0,80.53,80.7884,80.53,80.58,76837.0
2019-01-23 10:30:00,96.71,96.81,96.6,96.68,92168.0,80.5967,80.68,80.505,80.5717,92168.0
2019-01-23 10:40:00,96.69,96.75,96.4,96.45,103519.0,80.58,80.63,80.3383,80.38,103519.0
2019-01-23 10:50:00,96.44,96.47,96.3,96.34,99531.0,80.3717,80.3967,80.255,80.2883,99531.0
2019-01-23 11:00:00,96.33,96.47,96.3,96.39,94482.0,80.28,80.3967,80.255,80.33,94482.0
2019-01-23 11:10:00,96.39,96.57,96.05,96.09,170354.0,80.33,80.48,80.0466,80.08,170354.0
2019-01-23 11:20:00,96.09,96.1,95.8,96.0,203695.0,80.08,80.0883,79.8383,80.005,203695.0
2019-01-23 11:30:00,96.04,96.05,95.6,95.67,163843.0,80.0383,80.0466,79.6716,79.73,163843.0
2019-01-23 11:40:00,95.68,95.68,95.18,95.18,104413.0,79.7383,79.7383,79.3216,79.3216,104413.0
2019-01-23 11:50:00,95.18,95.24,95.02,95.17,105319.0,79.3216,79.3716,79.1883,79.3133,105319.0
2019-01-23 12:00:00,95.19,95.29,94.81,94.98,174445.0,79.3299,79.4133,79.0133,79.1549,174445.0
2019-01-23 12:10:00,94.99,95.11,94.91,95.06,183625.0,79.1633,79.2633,79.0966,79.2216,183625.0
2019-01-23 12:20:00,95.07,95.42,95.05,95.25,159348.0,79.2299,79.5216,79.2133,79.3799,159348.0
2019-01-23 12:30:00,95.24,95.4,95.16,95.22,143742.0,79.3716,79.5049,79.3049,79.3549,143742.0
2019-01-23 12:40:00,95.21,95.63,95.07,95.58,200664.0,79.3466,79.6966,79.2299,79.655,200664.0
2019-01-23 12:50:00,95.58,95.75,95.58,95.68,106697.0,79.655,79.7966,79.655,79.7383,106697.0
2019-01-23 13:00:00,95.7,95.7,95.22,95.49,82953.0,79.755,79.755,79.3549,79.58,82953.0
2019-01-23 13:10:00,95.48,95.81,95.41,95.77,79453.0,79.5716,79.8466,79.5133,79.8133,79453.0
2019-01-23 13:20:00,95.77,95.78,95.6,95.68,64442.0,79.8133,79.8216,79.6716,79.7383,64442.0
2019-01-23 13:30:00,95.68,95.77,95.65,95.72,80087.0,79.7383,79.8133,79.7133,79.7716,80087.0
2019-01-23 13:40:00,95.72,95.84,95.65,95.75,102781.0,79.7716,79.8716,79.7133,79.7966,102781.0
2019-01-23 13:50:00,95.75,95.77,95.56,95.57,144901.0,79.7966,79.8133,79.6383,79.6466,144901.0
2019-01-23 14:00:00,95.59,95.72,95.56,95.57,227413.0,79.6633,79.7716,79.6383,79.6466,227413.0
2019-01-23 14:10:00,95.58,95.61,95.44,95.46,143883.0,79.655,79.68,79.5383,79.555,143883.0
2019-01-23 14:20:00,95.46,95.65,95.43,95.65,104814.0,79.555,79.7133,79.53,79.7133,104814.0
2019-01-23 14:30:00,95.65,95.66,95.34,95.38,147845.0,79.7133,79.7216,79.4549,79.4883,147845.0
2019-01-23 14:40:00,95.38,95.4,95.18,95.27,195042.0,79.4883,79.5049,79.3216,79.3966,195042.0
2019-01-23 14:50:00,95.27,95.48,95.25,95.33,181301.0,79.3966,79.5716,79.3799,79.4466,181301.0
2019-01-23 15:00:00,95.33,95.39,95.25,95.34,307570.0,79.4466,79.4966,79.3799,79.4549,307570.0
2019-01-23 15:10:00,95.33,95.36,95.24,95.24,417529.0,79.4466,79.4716,79.3716,79.3716,417529.0
2019-01-23 15:20:00,95.28,95.43,95.26,95.3,456900.0,79.4049,79.53,79.3883,79.4216,456900.0
2019-01-23 15:30:00,95.31,95.66,95.2,95.51,405423.0,79.4299,79.7216,79.3383,79.5966,405423.0
2019-01-23 15:40:00,95.52,95.59,95.41,95.51,286343.0,79.605,79.6633,79.5133,79.5966,286343.0
2019-01-23 15:50:00,95.5,95.68,95.39,95.5,631830.0,79.5883,79.7383,79.4966,79.5883,631830.0
2019-01-24 09:30:00,97.96,99.83,97.8,99.72,1387470.0,81.6384,83.1968,81.5051,83.1052,1387470.0
2019-01-24 09:40:00,99.7,100.49,98.72,99.86,852376.0,83.0885,83.7469,82.2718,83.2218,852376.0
2019-01-24 09:50:00,99.86,100.66,99.79,100.59,412674.0,83.2218,83.8886,83.1635,83.8302,412674.0
2019-01-24 10:00:00,100.58,100.59,100.02,100.42,344076.0,83.8219,83.8302,83.3552,83.6885,344076.0
2019-01-24 10:10:00,100.42,101.0,100.34,100.57,352115.0,83.6885,84.1719,83.6219,83.8136,352115.0
2019-01-24 10:20:00,100.55,101.43,100.21,101.22,409255.0,83.7969,84.5303,83.5135,84.3553,409255.0
2019-01-24 10:30:00,101.22,101.33,101.0,101.24,296657.0,84.3553,84.4469,84.1719,84.3719,296657.0
2019-01-24 10:40:00,101.26,101.35,100.58,101.03,374932.0,84.3886,84.4636,83.8219,84.1969,374932.0
2019-01-24 10:50:00,101.01,101.09,100.34,100.62,509669.0,84.1802,84.2469,83.6219,83.8552,509669.0
2019-01-24 11:00:00,100.61,101.38,100.58,101.21,352025.0,83.8469,84.4886,83.8219,84.3469,352025.0
2019-01-24 11:10:00,101.2,101.28,100.67,100.86,200233.0,84.3386,84.4053,83.8969,84.0552,200233.0
2019-01-24 11:20:00,100.86,101.49,100.76,101.46,256972.0,84.0552,84.5803,83.9719,84.5553,256972.0
2019-01-24 11:30:00,101.48,102.17,101.29,102.05,265329.0,84.5719,85.147,84.4136,85.047,265329.0
2019-01-24 11:40:00,102.08,102.35,101.93,102.11,289394.0,85.072,85.297,84.947,85.097,289394.0
2019-01-24 11:50:00,102.1,102.48,101.87,102.19,215819.0,85.0886,85.4053,84.897,85.1636,215819.0
2019-01-24 12:00:00,102.18,102.51,102.15,102.46,161293.0,85.1553,85.4303,85.1303,85.3886,161293.0
2019-01-24 12:10:00,102.48,102.48,101.97,102.18,138929.0,85.4053,85.4053,84.9803,85.1553,138929.0
2019-01-24 12:20:00,102.19,102.26,101.78,101.89,122321.0,85.1636,85.222,84.8219,84.9136,122321.0
2019-01-24 12:30:00,101.91,102.06,101.66,101.85,137791.0,84.9303,85.0553,84.7219,84.8803,137791.0
2019-01-24 12:40:00,101.83,101.85,101.39,101.47,167448.0,84.8636,84.8803,84.4969,84.5636,167448.0
2019-01-24 12:50:00,101.43,101.5,101.27,101.27,140196.0,84.5303,84.5886,84.3969,84.3969,140196.0
2019-01-24 13:00:00,101.26,101.34,100.92,101.02,116893.0,84.3886,84.4553,84.1052,84.1886,116893.0
2019-01-24 13:10:00,101.02,101.02,100.36,100.56,284194.0,84.1886,84.1886,83.6385,83.8052,284194.0
2019-01-24 13:20:00,100.54,100.71,100.09,100.19,284720.0,83.7885,83.9302,83.4135,83.4969,284720.0
2019-01-24 13:30:00,100.19,100.65,100.17,100.48,221892.0,83.4969,83.8802,83.4802,83.7385,221892.0
2019-01-24 13:40:00,100.5,100.52,100.14,100.33,205381.0,83.7552,83.7719,83.4552,83.6135,205381.0
2019-01-24 13:50:00,100.35,100.87,100.35,100.79,115916.0,83.6302,84.0636,83.6302,83.9969,115916.0
2019-01-24 14:00:00,100.79,100.98,100.63,100.89,231693.0,83.9969,84.1552,83.8636,84.0802,231693.0
2019-01-24 14:10:00,100.92,101.03,100.76,100.99,100837.0,84.1052,84.1969,83.9719,84.1636,100837.0
2019-01-24 14:20:00,100.98,101.21,100.91,101.13,202918.0,84.1552,84.3469,84.0969,84.2802,202918.0
2019-01-24 14:30:00,101.12,101.37,100.99,101.35,198506.0,84.2719,84.4803,84.1636,84.4636,198506.0
2019-01-24 14:40:00,101.35,101.55,101.34,101.46,154223.0,84.4636,84.6303,84.4553,84.5553,154223.0
2019-01-24 14:50:00,101.46,101.85,101.44,101.85,175743.0,84.5553,84.8803,84.5386,84.8803,175743.0
2019-01-24 15:00:00,101.84,102.02,101.77,101.98,242626.0,84.872,85.022,84.8136,84.9886,242626.0
2019-01-24 15:10:00,101.98,102.12,101.92,102.01,200025.0,84.9886,85.1053,84.9386,85.0136,200025.0
2019-01-24 15:20:00,102.01,102.06,101.73,101.82,227112.0,85.0136,85.0553,84.7803,84.8553,227112.0
2019-01-24 15:30:00,101.82,101.93,101.71,101.88,215322.0,84.8553,84.947,84.7636,84.9053,215322.0
2019-01-24 15:40:00,101.88,102.0,101.74,101.76,312040.0,84.9053,85.0053,84.7886,84.8053,312040.0
2019-01-24 15:50:00,101.76,102.19,101.76,102.1,688533.0,84.8053,85.1636,84.8053,85.0886,688533.0
2019-01-25 09:30:00,102.82,103.9,102.72,103.36,808193.0,85.6887,86.5887,85.6053,86.1387,808193.0
2019-01-25 09:40:00,103.3,104.17,103.3,104.09,306581.0,86.0887,86.8137,86.0887,86.7471,306581.0
2019-01-25 09:50:00,104.09,104.44,103.89,104.14,324136.0,86.7471,87.0388,86.5804,86.7887,324136.0
2019-01-25 10:00:00,104.13,104.16,103.46,104.06,393213.0,86.7804,86.8054,86.222,86.7221,393213.0
2019-01-25 10:10:00,104.05,104.13,103.63,103.75,265663.0,86.7137,86.7804,86.3637,86.4637,265663.0
2019-01-25 10:20:00,103.74,103.87,103.42,103.57,243085.0,86.4554,86.5637,86.1887,86.3137,243085.0
2019-01-25 10:30:00,103.57,103.72,103.27,103.49,253949.0,86.3137,86.4387,86.0637,86.247,253949.0
2019-01-25 10:40:00,103.47,103.59,103.35,103.42,180399.0,86.2304,86.3304,86.1304,86.1887,180399.0
2019-01-25 10:50:00,103.4,103.5,103.22,103.46,215381.0,86.172,86.2554,86.022,86.222,215381.0
2019-01-25 11:00:00,103.47,103.56,103.33,103.47,227036.0,86.2304,86.3054,86.1137,86.2304,227036.0
2019-01-25 11:10:00,103.48,103.52,103.22,103.22,248341.0,86.2387,86.272,86.022,86.022,248341.0
2019-01-25 11:20:00,103.22,103.32,103.22,103.31,103993.0,86.022,86.1054,86.022,86.097,103993.0
2019-01-25 11:30:00,103.31,103.47,103.05,103.2,242286.0,86.097,86.2304,85.8803,86.0054,242286.0
2019-01-25 11:40:00,103.18,103.58,103.18,103.54,168189.0,85.9887,86.322,85.9887,86.2887,168189.0
2019-01-25 11:50:00,103.55,103.78,103.54,103.75,213736.0,86.297,86.4887,86.2887,86.4637,213736.0
2019-01-25 12:00:00,103.75,103.96,103.63,103.65,174281.0,86.4637,86.6387,86.3637,86.3804,174281.0
2019-01-25 12:10:00,103.65,104.09,103.62,104.07,191271.0,86.3804,86.7471,86.3554,86.7304,191271.0
2019-01-25 12:20:00,104.07,104.46,104.06,104.39,116450.0,86.7304,87.0554,86.7221,86.9971,116450.0
2019-01-25 12:30:00,104.35,104.65,104.23,104.64,144729.0,86.9637,87.2138,86.8637,87.2054,144729.0
2019-01-25 12:40:00,104.64,104.67,104.09,104.32,149319.0,87.2054,87.2304,86.7471,86.9387,149319.0
2019-01-25 12:50:00,104.33,104.56,104.16,104.54,135160.0,86.9471,87.1388,86.8054,87.1221,135160.0
2019-01-25 13:00:00,104.54,104.62,104.32,104.51,95620.0,87.1221,87.1888,86.9387,87.0971,95620.0
2019-01-25 13:10:00,104.5,104.5,104.21,104.24,109239.0,87.0888,87.0888,86.8471,86.8721,109239.0
2019-01-25 13:20:00,104.25,104.52,104.23,104.45,87893.0,86.8804,87.1054,86.8637,87.0471,87893.0
2019-01-25 13:30:00,104.43,104.51,104.3,104.43,177236.0,87.0304,87.0971,86.9221,87.0304,177236.0
2019-01-25 13:40:00,104.44,104.72,104.34,104.7,138721.0,87.0388,87.2721,86.9554,87.2554,138721.0
2019-01-25 13:50:00,104.71,104.75,104.6,104.71,141870.0,87.2638,87.2971,87.1721,87.2638,141870.0
2019-01-25 14:00:00,104.72,104.81,104.53,104.78,135127.0,87.2721,87.3471,87.1138,87.3221,135127.0
2019-01-25 14:10:00,104.78,104.87,104.68,104.78,172579.0,87.3221,87.3971,87.2388,87.3221,172579.0
2019-01-25 14:20:00,104.79,104.81,104.49,104.59,279294.0,87.3304,87.3471,87.0804,87.1638,279294.0
2019-01-25 14:30:00,104.59,104.64,104.39,104.52,130756.0,87.1638,87.2054,86.9971,87.1054,130756.0
2019-01-25 14:40:00,104.52,104.63,104.47,104.6,114186.0,87.1054,87.1971,87.0638,87.1721,114186.0
2019-01-25 14:50:00,104.59,104.69,104.49,104.57,131763.0,87.1638,87.2471,87.0804,87.1471,131763.0
2019-01-25 15:00:00,104.58,104.63,104.45,104.47,147558.0,87.1554,87.1971,87.0471,87.0638,147558.0
2019-01-25 15:10:00,104.48,104.6,104.46,104.54,216457.0,87.0721,87.1721,87.0554,87.1221,216457.0
2019-01-25 15:20:00,104.55,104.72,104.52,104.56,199233.0,87.1304,87.2721,87.1054,87.1388,199233.0
2019-01-25 15:30:00,104.56,104.59,104.39,104.5,241863.0,87.1388,87.1638,86.9971,87.0888,241863.0
2019-01-25 15:40:00,104.5,104.63,104.5,104.53,349882.0,87.0888,87.1971,87.0888,87.1138,349882.0
2019-01-25 15:50:00,104.53,104.54,104.27,104.43,793467.0,87.1138,87.1221,86.8971,87.0304,793467.0
2019-01-28 09:30:00,101.79,102.58,101.76,102.31,649695.0,84.8303,85.4887,84.8053,85.2636,649695.0
2019-01-28 09:40:00,102.28,102.63,102.13,102.17,284833.0,85.2386,85.5303,85.1136,85.147,284833.0
2019-01-28 09:50:00,102.15,103.19,102.04,103.06,260815.0,85.1303,85.997,85.0386,85.8887,260815.0
2019-01-28 10:00:00,103.09,103.57,102.84,103.47,197729.0,85.9137,86.3137,85.7053,86.2304,197729.0
2019-01-28 10:10:00,103.46,103.74,103.36,103.67,119728.0,86.222,86.4554,86.1387,86.397,119728.0
2019-01-28 10:20:00,103.67,103.83,103.54,103.61,135300.0,86.397,86.5304,86.2887,86.347,135300.0
2019-01-28 10:30:00,103.6,103.85,103.52,103.69,132814.0,86.3387,86.5471,86.272,86.4137,132814.0
2019-01-28 10:40:00,103.69,104.13,103.68,103.72,144250.0,86.4137,86.7804,86.4054,86.4387,144250.0
2019-01-28 10:50:00,103.71,103.9,103.51,103.51,97635.0,86.4304,86.5887,86.2637,86.2637,97635.0
2019-01-28 11:00:00,103.5,103.61,103.35,103.56,122693.0,86.2554,86.347,86.1304,86.3054,122693.0
2019-01-28 11:10:00,103.56,103.73,103.39,103.5,75369.0,86.3054,86.447,86.1637,86.2554,75369.0
2019-01-28 11:20:00,103.51,103.59,103.33,103.49,69328.0,86.2637,86.3304,86.1137,86.247,69328.0
2019-01-28 11:30:00,103.49,103.56,103.31,103.32,86171.0,86.247,86.3054,86.097,86.1054,86171.0
2019-01-28 11:40:00,103.32,103.32,102.85,103.01,218484.0,86.1054,86.1054,85.7137,85.847,218484.0
2019-01-28 11:50:00,103.0,103.09,102.62,102.62,95657.0,85.8387,85.9137,85.522,85.522,95657.0
2019-01-28 12:00:00,102.6,102.79,102.52,102.77,110302.0,85.5053,85.6637,85.4387,85.647,110302.0
2019-01-28 12:10:00,102.76,102.89,102.69,102.8,74064.0,85.6387,85.747,85.5803,85.672,74064.0
2019-01-28 12:20:00,102.79,102.97,102.78,102.91,75563.0,85.6637,85.8137,85.6553,85.7637,75563.0
2019-01-28 12:30:00,102.9,102.96,102.68,102.76,92160.0,85.7553,85.8053,85.572,85.6387,92160.0
2019-01-28 12:40:00,102.77,102.86,102.68,102.73,80941.0,85.647,85.722,85.572,85.6137,80941.0
2019-01-28 12:50:00,102.73,102.81,102.54,102.6,61258.0,85.6137,85.6803,85.4553,85.5053,61258.0
2019-01-28 13:00:00,102.59,102.61,102.41,102.58,103941.0,85.497,85.5137,85.347,85.4887,103941.0
2019-01-28 13:10:00,102.58,102.68,102.54,102.6,106693.0,85.4887,85.572,85.4553,85.5053,106693.0
2019-01-28 13:20:00,102.59,102.75,102.56,102.59,56124.0,85.497,85.6303,85.472,85.497,56124.0
2019-01-28 13:30:00,102.59,102.67,102.52,102.67,105651.0,85.497,85.5637,85.4387,85.5637,105651.0
2019-01-28 13:40:00,102.65,102.68,102.5,102.68,70531.0,85.547,85.572,85.422,85.572,70531.0
2019-01-28 13:50:00,102.66,102.94,102.62,102.82,103946.0,85.5553,85.7887,85.522,85.6887,103946.0
2019-01-28 14:00:00,102.85,102.94,102.61,102.64,73853.0,85.7137,85.7887,85.5137,85.5387,73853.0
2019-01-28 14:10:00,102.63,102.64,102.53,102.58,128316.0,85.5303,85.5387,85.447,85.4887,128316.0
2019-01-28 14:20:00,102.58,102.67,102.42,102.46,106811.0,85.4887,85.5637,85.3553,85.3886,106811.0
2019-01-28 14:30:00,102.45,102.55,102.33,102.49,112442.0,85.3803,85.4637,85.2803,85.4137,112442.0
2019-01-28 14:40:00,102.48,102.61,102.37,102.6,77844.0,85.4053,85.5137,85.3136,85.5053,77844.0
2019-01-28 14:50:00,102.61,102.74,102.43,102.48,177602.0,85.5137,85.622,85.3636,85.4053,177602.0
2019-01-28 15:00:00,102.5,102.59,102.34,102.42,150524.0,85.422,85.497,85.2886,85.3553,150524.0
2019-01-28 15:10:00,102.41,102.54,102.33,102.51,99914.0,85.347,85.4553,85.2803,85.4303,99914.0
2019-01-28 15:20:00,102.51,102.63,102.47,102.48,145345.0,85.4303,85.5303,85.397,85.4053,145345.0
2019-01-28 15:30:00,102.49,102.71,102.41,102.66,188672.0,85.4137,85.597,85.347,85.5553,188672.0
2019-01-28 15:40:00,102.66,102.67,102.55,102.55,149158.0,85.5553,85.5637,85.4637,85.4637,149158.0
2019-01-28 15:50:00,102.56,102.87,102.5,102.66,416151.0,85.472,85.7303,85.422,85.5553,416151.0
2019-01-29 09:30:00,102.86,103.47,102.41,102.65,253836.0,85.722,86.2304,85.347,85.547,253836.0
2019-01-29 09:40:00,102.69,102.8,102.32,102.65,164809.0,85.5803,85.672,85.272,85.547,164809.0
2019-01-29 09:50:00,102.67,102.94,102.62,102.62,67290.0,85.5637,85.7887,85.522,85.522,67290.0
2019-01-29 10:00:00,102.65,103.02,102.6,102.62,100125.0,85.547,85.8553,85.5053,85.522,100125.0
2019-01-29 10:10:00,102.59,102.66,102.39,102.62,91944.0,85.497,85.5553,85.3303,85.522,91944.0
2019-01-29 10:20:00,102.62,102.96,102.55,102.95,93511.0,85.522,85.8053,85.4637,85.797,93511.0
2019-01-29 10:30:00,102.97,102.99,102.55,102.6,74245.0,85.8137,85.8303,85.4637,85.5053,74245.0
2019-01-29 10:40:00,102.6,102.69,102.36,102.43,76370.0,85.5053,85.5803,85.3053,85.3636,76370.0
2019-01-29 10:50:00,102.42,102.43,101.97,102.11,116929.0,85.3553,85.3636,84.9803,85.097,116929.0
2019-01-29 11:00:00,102.09,102.25,101.96,102.22,95831.0,85.0803,85.2136,84.972,85.1886,95831.0
2019-01-29 11:10:00,102.23,102.29,102.01,102.21,128771.0,85.197,85.247,85.0136,85.1803,128771.0
2019-01-29 11:20:00,102.22,102.3,102.06,102.19,69896.0,85.1886,85.2553,85.0553,85.1636,69896.0
2019-01-29 11:30:00,102.21,102.43,102.21,102.31,78130.0,85.1803,85.3636,85.1803,85.2636,78130.0
2019-01-29 11:40:00,102.31,102.32,102.16,102.2,74428.0,85.2636,85.272,85.1386,85.172,74428.0
2019-01-29 11:50:00,102.18,102.3,102.12,102.12,69143.0,85.1553,85.2553,85.1053,85.1053,69143.0
2019-01-29 12:00:00,102.12,102.22,102.02,102.05,61818.0,85.1053,85.1886,85.022,85.047,61818.0
2019-01-29 12:10:00,102.05,102.35,101.91,102.3,109470.0,85.047,85.297,84.9303,85.2553,109470.0
2019-01-29 12:20:00,102.29,102.42,102.23,102.27,57882.0,85.247,85.3553,85.197,85.2303,57882.0
2019-01-29 12:30:00,102.25,102.31,102.04,102.06,119153.0,85.2136,85.2636,85.0386,85.0553,119153.0
2019-01-29 12:40:00,102.06,102.16,101.97,102.14,90135.0,85.0553,85.1386,84.9803,85.122,90135.0
2019-01-29 12:50:00,102.15,102.29,102.11,102.14,78943.0,85.1303,85.247,85.097,85.122,78943.0
2019-01-29 13:00:00,102.14,102.18,102.0,102.13,67098.0,85.122,85.1553,85.0053,85.1136,67098.0
2019-01-29 13:10:00,102.14,102.32,102.04,102.29,105520.0,85.122,85.272,85.0386,85.247,105520.0
2019-01-29 13:20:00,102.3,102.32,102.23,102.29,68976.0,85.2553,85.272,85.197,85.247,68976.0
2019-01-29 13:30:00,102.29,102.31,102.08,102.21,74791.0,85.247,85.2636,85.072,85.1803,74791.0
2019-01-29 13:40:00,102.21,102.31,102.12,102.25,90307.0,85.1803,85.2636,85.1053,85.2136,90307.0
2019-01-29 13:50:00,102.26,102.34,102.21,102.29,89224.0,85.222,85.2886,85.1803,85.247,89224.0
2019-01-29 14:00:00,102.28,102.29,102.09,102.16,92450.0,85.2386,85.247,85.0803,85.1386,92450.0
2019-01-29 14:10:00,102.16,102.16,102.01,102.01,55122.0,85.1386,85.1386,85.0136,85.0136,55122.0
2019-01-29 14:20:00,102.02,102.08,101.93,102.03,77325.0,85.022,85.072,84.947,85.0303,77325.0
2019-01-29 14:30:00,102.02,102.03,101.81,101.85,161808.0,85.022,85.0303,84.8469,84.8803,161808.0
2019-01-29 14:40:00,101.85,101.92,101.74,101.75,133318.0,84.8803,84.9386,84.7886,84.7969,133318.0
2019-01-29 14:50:00,101.74,101.89,101.74,101.85,83921.0,84.7886,84.9136,84.7886,84.8803,83921.0
2019-01-29 15:00:00,101.85,101.89,101.76,101.82,134277.0,84.8803,84.9136,84.8053,84.8553,134277.0
2019-01-29 15:10:00,101.82,101.85,101.7,101.79,137062.0,84.8553,84.8803,84.7553,84.8303,137062.0
2019-01-29 15:20:00,101.8,101.95,101.77,101.93,173948.0,84.8386,84.9636,84.8136,84.947,173948.0
2019-01-29 15:30:00,101.93,101.97,101.78,101.81,210442.0,84.947,84.9803,84.8219,84.8469,210442.0
2019-01-29 15:40:00,101.81,101.85,101.58,101.58,258072.0,84.8469,84.8803,84.6553,84.6553,258072.0
2019-01-29 15:50:00,101.58,101.59,101.31,101.34,618588.0,84.6553,84.6636,84.4303,84.4553,618588.0
2019-01-30 09:30:00,101.68,101.95,101.53,101.91,260215.0,85.3774,85.6041,85.2515,85.5705,260215.0
2019-01-30 09:40:00,101.9,102.03,101.09,101.1,203365.0,85.5622,85.6713,84.882,84.8904,203365.0
2019-01-30 09:50:00,101.09,101.37,100.9,100.97,111828.0,84.882,85.1171,84.7225,84.7813,111828.0
2019-01-30 10:00:00,100.98,101.11,100.54,100.66,210967.0,84.7897,84.8988,84.4202,84.521,210967.0
2019-01-30 10:10:00,100.66,101.21,100.66,100.95,102931.0,84.521,84.9828,84.521,84.7645,102931.0
2019-01-30 10:20:00,100.96,101.18,100.88,100.95,128213.0,84.7729,84.9576,84.7057,84.7645,128213.0
2019-01-30 10:30:00,100.96,101.1,100.76,100.83,161838.0,84.7729,84.8904,84.6049,84.6637,161838.0
2019-01-30 10:40:00,100.85,101.14,100.68,100.91,114446.0,84.6805,84.924,84.5378,84.7309,114446.0
2019-01-30 10:50:00,100.9,100.91,100.56,100.58,88567.0,84.7225,84.7309,84.437,84.4538,88567.0
2019-01-30 11:00:00,100.6,101.08,100.6,100.77,127916.0,84.4706,84.8736,84.4706,84.6133,127916.0
2019-01-30 11:10:00,100.78,100.8,100.53,100.6,72911.0,84.6217,84.6385,84.4118,84.4706,72911.0
2019-01-30 11:20:00,100.62,100.67,100.34,100.4,157292.0,84.4874,84.5294,84.2523,84.3027,157292.0
2019-01-30 11:30:00,100.39,100.44,100.18,100.43,116275.0,84.2943,84.3362,84.1179,84.3278,116275.0
2019-01-30 11:40:00,100.44,100.78,100.39,100.74,86068.0,84.3362,84.6217,84.2943,84.5881,86068.0
2019-01-30 11:50:00,100.74,100.83,100.59,100.83,60185.0,84.5881,84.6637,84.4622,84.6637,60185.0
2019-01-30 12:00:00,100.89,100.94,100.74,100.9,58976.0,84.7141,84.7561,84.5881,84.7225,58976.0
2019-01-30 12:10:00,100.9,101.22,100.9,101.17,47885.0,84.7225,84.9912,84.7225,84.9492,47885.0
2019-01-30 12:20:00,101.18,101.3,101.15,101.22,79384.0,84.9576,85.0584,84.9324,84.9912,79384.0
2019-01-30 12:30:00,101.21,101.24,101.03,101.09,67202.0,84.9828,85.008,84.8316,84.882,67202.0
2019-01-30 12:40:00,101.11,101.13,100.82,100.99,122459.0,84.8988,84.9156,84.6553,84.7981,122459.0
2019-01-30 12:50:00,101.0,101.06,100.9,101.06,42783.0,84.8065,84.8568,84.7225,84.8568,42783.0
2019-01-30 13:00:00,101.06,101.12,100.97,101.06,32664.0,84.8568,84.9072,84.7813,84.8568,32664.0
2019-01-30 13:10:00,101.05,101.08,100.94,101.05,39937.0,84.8484,84.8736,84.7561,84.8484,39937.0
2019-01-30 13:20:00,101.04,101.04,100.85,100.91,55815.0,84.84,84.84,84.6805,84.7309,55815.0
2019-01-30 13:30:00,100.91,101.06,100.91,101.03,33345.0,84.7309,84.8568,84.7309,84.8316,33345.0
2019-01-30 13:40:00,101.04,101.07,100.84,100.89,46935.0,84.84,84.8652,84.6721,84.7141,46935.0
2019-01-30 13:50:00,100.89,101.15,100.88,101.07,72764.0,84.7141,84.9324,84.7057,84.8652,72764.0
2019-01-30 14:00:00,100.98,101.95,100.9,101.73,224565.0,84.7897,85.6041,84.7225,85.4194,224565.0
2019-01-30 14:10:00,101.74,102.22,101.7,102.13,169214.0,85.4278,85.8308,85.3942,85.7553,169214.0
2019-01-30 14:20:00,102.18,102.4,102.11,102.19,141647.0,85.7973,85.982,85.7385,85.8057,141647.0
2019-01-30 14:30:00,102.18,102.38,102.03,102.19,221781.0,85.7973,85.9652,85.6713,85.8057,221781.0
2019-01-30 14:40:00,102.2,102.42,102.05,102.39,111046.0,85.8141,85.9988,85.6881,85.9736,111046.0
2019-01-30 14:50:00,102.4,102.62,102.27,102.58,122597.0,85.982,86.1667,85.8728,86.1331,122597.0
2019-01-30 15:00:00,102.59,102.63,102.29,102.29,136302.0,86.1415,86.1751,85.8896,85.8896,136302.0
2019-01-30 15:10:00,102.28,102.41,102.07,102.31,131369.0,85.8812,85.9904,85.7049,85.9064,131369.0
2019-01-30 15:20:00,102.32,102.46,102.19,102.23,147132.0,85.9148,86.0324,85.8057,85.8392,147132.0
2019-01-30 15:30:00,102.23,102.27,102.02,102.08,214339.0,85.8392,85.8728,85.6629,85.7133,214339.0
2019-01-30 15:40:00,102.07,102.14,101.89,101.99,244651.0,85.7049,85.7637,85.5538,85.6377,244651.0
2019-01-30 15:50:00,101.98,102.2,101.89,102.13,489354.0,85.6293,85.8141,85.5538,85.7553,489354.0
2019-01-31 09:30:00,101.02,101.62,100.86,101.53,351107.0,84.8232,85.327,84.6889,85.2515,351107.0
2019-01-31 09:40:00,101.53,101.79,101.11,101.64,115140.0,85.2515,85.4698,84.8988,85.3438,115140.0
2019-01-31 09:50:00,101.66,101.74,101.22,101.32,86751.0,85.3606,85.4278,84.9912,85.0751,86751.0
2019-01-31 10:00:00,101.28,101.58,101.15,101.22,121283.0,85.0416,85.2935,84.9324,84.9912,121283.0
2019-01-31 10:10:00,101.23,101.4,101.16,101.37,141043.0,84.9996,85.1423,84.9408,85.1171,141043.0
2019-01-31 10:20:00,101.37,101.37,101.13,101.17,145987.0,85.1171,85.1171,84.9156,84.9492,145987.0
2019-01-31 10:30:00,101.2,101.48,101.2,101.22,96831.0,84.9744,85.2095,84.9744,84.9912,96831.0
2019-01-31 10:40:00,101.21,101.32,101.11,101.11,105852.0,84.9828,85.0751,84.8988,84.8988,105852.0
2019-01-31 10:50:00,101.12,101.2,100.95,101.17,147051.0,84.9072,84.9744,84.7645,84.9492,147051.0
2019-01-31 11:00:00,101.17,101.46,101.1,101.39,107465.0,84.9492,85.1927,84.8904,85.1339,107465.0
2019-01-31 11:10:00,101.38,101.47,101.14,101.21,109022.0,85.1255,85.2011,84.924,84.9828,109022.0
2019-01-31 11:20:00,101.27,101.39,101.16,101.27,121557.0,85.0332,85.1339,84.9408,85.0332,121557.0
2019-01-31 11:30:00,101.26,101.46,101.22,101.35,155382.0,85.0248,85.1927,84.9912,85.1003,155382.0
2019-01-31 11:40:00,101.35,101.38,101.24,101.37,132922.0,85.1003,85.1255,85.008,85.1171,132922.0
2019-01-31 11:50:00,101.37,101.52,101.29,101.41,154242.0,85.1171,85.2431,85.05,85.1507,154242.0
2019-01-31 12:00:00,101.42,101.5,101.34,101.38,175943.0,85.1591,85.2263,85.0919,85.1255,175943.0
2019-01-31 12:10:00,101.37,101.42,101.25,101.4,86099.0,85.1171,85.1591,85.0164,85.1423,86099.0
2019-01-31 12:20:00,101.42,101.57,101.31,101.5,144522.0,85.1591,85.2851,85.0667,85.2263,144522.0
2019-01-31 12:30:00,101.51,101.59,101.43,101.54,76059.0,85.2347,85.3019,85.1675,85.2599,76059.0
2019-01-31 12:40:00,101.54,101.59,101.13,101.14,147905.0,85.2599,85.3019,84.9156,84.924,147905.0
2019-01-31 12:50:00,101.14,101.25,101.09,101.19,109505.0,84.924,85.0164,84.882,84.966,109505.0
2019-01-31 13:00:00,101.2,101.4,101.15,101.32,139595.0,84.9744,85.1423,84.9324,85.0751,139595.0
2019-01-31 13:10:00,101.33,101.33,101.18,101.19,95304.0,85.0835,85.0835,84.9576,84.966,95304.0
2019-01-31 13:20:00,101.19,101.36,101.17,101.28,101322.0,84.966,85.1087,84.9492,85.0416,101322.0
2019-01-31 13:30:00,101.28,101.3,101.01,101.19,136515.0,85.0416,85.0584,84.8148,84.966,136515.0
2019-01-31 13:40:00,101.19,101.34,101.12,101.15,176537.0,84.966,85.0919,84.9072,84.9324,176537.0
2019-01-31 13:50:00,101.14,101.22,101.11,101.19,171364.0,84.924,84.9912,84.8988,84.966,171364.0
2019-01-31 14:00:00,101.2,101.22,100.88,100.92,157354.0,84.9744,84.9912,84.7057,84.7393,157354.0
2019-01-31 14:10:00,100.92,100.99,100.6,100.64,144255.0,84.7393,84.7981,84.4706,84.5042,144255.0
2019-01-31 14:20:00,100.64,100.92,100.6,100.83,127050.0,84.5042,84.7393,84.4706,84.6637,127050.0
2019-01-31 14:30:00,100.84,100.88,100.72,100.79,75950.0,84.6721,84.7057,84.5713,84.6301,75950.0
2019-01-31 14:40:00,100.79,100.84,100.69,100.69,68104.0,84.6301,84.6721,84.5462,84.5462,68104.0
2019-01-31 14:50:00,100.69,100.79,100.64,100.76,89429.0,84.5462,84.6301,84.5042,84.6049,89429.0
2019-01-31 15:00:00,100.76,100.76,100.43,100.44,142458.0,84.6049,84.6049,84.3278,84.3362,142458.0
2019-01-31 15:10:00,100.43,100.43,100.17,100.19,205398.0,84.3278,84.3278,84.1095,84.1263,205398.0
2019-01-31 15:20:00,100.19,100.38,100.18,100.31,195627.0,84.1263,84.2859,84.1179,84.2271,195627.0
2019-01-31 15:30:00,100.31,100.63,100.27,100.63,256654.0,84.2271,84.4958,84.1935,84.4958,256654.0
2019-01-31 15:40:00,100.62,100.66,100.46,100.62,209714.0,84.4874,84.521,84.353,84.4874,209714.0
2019-01-31 15:50:00,100.61,100.75,100.56,100.68,702333.0,84.479,84.5965,84.437,84.5378,702333.0
2019-02-01 09:30:00,100.55,100.94,100.26,100.89,262958.0,84.4286,84.7561,84.1851,84.7141,262958.0
2019-02-01 09:40:00,100.94,101.01,100.44,100.44,117248.0,84.7561,84.8148,84.3362,84.3362,117248.0
2019-02-01 09:50:00,100.41,100.83,100.28,100.55,79685.0,84.311,84.6637,84.2019,84.4286,79685.0
2019-02-01 10:00:00,100.59,101.42,100.43,101.39,105251.0,84.4622,85.1591,84.3278,85.1339,105251.0
2019-02-01 10:10:00,101.38,101.79,101.38,101.71,91457.0,85.1255,85.4698,85.1255,85.4026,91457.0
2019-02-01 10:20:00,101.71,102.02,101.69,101.96,166636.0,85.4026,85.6629,85.3858,85.6125,166636.0
2019-02-01 10:30:00,101.96,102.02,101.8,101.9,229944.0,85.6125,85.6629,85.4782,85.5622,229944.0
2019-02-01 10:40:00,101.9,102.04,101.59,101.61,140751.0,85.5622,85.6797,85.3019,85.3186,140751.0
2019-02-01 10:50:00,101.61,101.65,101.13,101.22,98592.0,85.3186,85.3522,84.9156,84.9912,98592.0
2019-02-01 11:00:00,101.21,101.56,101.08,101.51,56579.0,84.9828,85.2767,84.8736,85.2347,56579.0
2019-02-01 11:10:00,101.51,101.52,101.26,101.26,62752.0,85.2347,85.2431,85.0248,85.0248,62752.0
2019-02-01 11:20:00,101.26,101.63,101.22,101.54,80187.0,85.0248,85.3354,84.9912,85.2599,80187.0
2019-02-01 11:30:00,101.53,101.65,101.51,101.53,50430.0,85.2515,85.3522,85.2347,85.2515,50430.0
2019-02-01 11:40:00,101.53,101.66,101.43,101.5,80073.0,85.2515,85.3606,85.1675,85.2263,80073.0
2019-02-01 11:50:00,101.49,101.79,101.49,101.73,44772.0,85.2179,85.4698,85.2179,85.4194,44772.0
2019-02-01 12:00:00,101.78,101.78,101.58,101.59,55294.0,85.4614,85.4614,85.2935,85.3019,55294.0
2019-02-01 12:10:00,101.59,101.81,101.56,101.72,100937.0,85.3019,85.4866,85.2767,85.411,100937.0
2019-02-01 12:20:00,101.71,101.71,101.36,101.49,81205.0,85.4026,85.4026,85.1087,85.2179,81205.0
2019-02-01 12:30:00,101.47,101.49,101.26,101.26,68122.0,85.2011,85.2179,85.0248,85.0248,68122.0
2019-02-01 12:40:00,101.27,101.4,101.16,101.35,63602.0,85.0332,85.1423,84.9408,85.1003,63602.0
2019-02-01 12:50:00,101.34,101.35,101.17,101.31,76378.0,85.0919,85.1003,84.9492,85.0667,76378.0
2019-02-01 13:00:00,101.33,101.51,101.26,101.45,51378.0,85.0835,85.2347,85.0248,85.1843,51378.0
2019-02-01 13:10:00,101.47,101.59,101.36,101.47,58809.0,85.2011,85.3019,85.1087,85.2011,58809.0
2019-02-01 13:20:00,101.46,101.7,101.36,101.65,84356.0,85.1927,85.3942,85.1087,85.3522,84356.0
2019-02-01 13:30:00,101.64,101.75,101.62,101.72,52243.0,85.3438,85.4362,85.327,85.411,52243.0
2019-02-01 13:40:00,101.7,101.73,101.43,101.64,66797.0,85.3942,85.4194,85.1675,85.3438,66797.0
2019-02-01 13:50:00,101.64,101.79,101.62,101.77,77819.0,85.3438,85.4698,85.327,85.453,77819.0
2019-02-01 14:00:00,101.76,101.77,101.46,101.55,94462.0,85.4446,85.453,85.1927,85.2683,94462.0
2019-02-01 14:10:00,101.54,101.61,101.42,101.43,109751.0,85.2599,85.3186,85.1591,85.1675,109751.0
2019-02-01 14:20:00,101.44,101.54,101.36,101.43,64648.0,85.1759,85.2599,85.1087,85.1675,64648.0
2019-02-01 14:30:00,101.42,101.57,101.33,101.4,60435.0,85.1591,85.2851,85.0835,85.1423,60435.0
2019-02-01 14:40:00,101.4,101.42,101.29,101.31,61414.0,85.1423,85.1591,85.05,85.0667,61414.0
2019-02-01 14:50:00,101.32,101.37,101.15,101.23,69312.0,85.0751,85.1171,84.9324,84.9996,69312.0
2019-02-01 15:00:00,101.23,101.28,101.15,101.15,84394.0,84.9996,85.0416,84.9324,84.9324,84394.0
2019-02-01 15:10:00,101.17,101.46,101.15,101.42,98084.0,84.9492,85.1927,84.9324,85.1591,98084.0
2019-02-01 15:20:00,101.43,101.51,101.35,101.51,91680.0,85.1675,85.2347,85.1003,85.2347,91680.0
2019-02-01 15:30:00,101.49,101.72,101.48,101.7,160259.0,85.2179,85.411,85.2095,85.3942,160259.0
2019-02-01 15:40:00,101.69,101.69,101.57,101.6,148920.0,85.3858,85.3858,85.2851,85.3103,148920.0
2019-02-01 15:50:00,101.59,102.06,101.52,101.99,650040.0,85.3019,85.6965,85.2431,85.6377,650040.0
2019-02-04 09:30:00,101.98,102.34,101.33,101.48,186965.0,85.6293,85.9316,85.0835,85.2095,186965.0
2019-02-04 09:40:00,101.45,101.96,101.35,101.76,134290.0,85.1843,85.6125,85.1003,85.4446,134290.0
2019-02-04 09:50:00,101.75,101.82,101.47,101.52,127818.0,85.4362,85.495,85.2011,85.2431,127818.0
2019-02-04 10:00:00,101.54,101.63,101.37,101.4,108952.0,85.2599,85.3354,85.1171,85.1423,108952.0
2019-02-04 10:10:00,101.37,101.63,101.29,101.34,128999.0,85.1171,85.3354,85.05,85.0919,128999.0
2019-02-04 10:20:00,101.34,101.51,101.17,101.18,116959.0,85.0919,85.2347,84.9492,84.9576,116959.0
2019-02-04 10:30:00,101.17,101.33,101.07,101.27,147724.0,84.9492,85.0835,84.8652,85.0332,147724.0
2019-02-04 10:40:00,101.29,101.64,101.28,101.59,141142.0,85.05,85.3438,85.0416,85.3019,141142.0
2019-02-04 10:50:00,101.58,101.61,101.41,101.47,69239.0,85.2935,85.3186,85.1507,85.2011,69239.0
2019-02-04 11:00:00,101.47,101.74,101.47,101.63,87209.0,85.2011,85.4278,85.2011,85.3354,87209.0
2019-02-04 11:10:00,101.65,101.65,101.52,101.58,75966.0,85.3522,85.3522,85.2431,85.2935,75966.0
2019-02-04 11:20:00,101.57,101.63,101.45,101.5,79621.0,85.2851,85.3354,85.1843,85.2263,79621.0
2019-02-04 11:30:00,101.51,101.71,101.5,101.52,94465.0,85.2347,85.4026,85.2263,85.2431,94465.0
2019-02-04 11:40:00,101.53,101.64,101.48,101.51,102708.0,85.2515,85.3438,85.2095,85.2347,102708.0
2019-02-04 11:50:00,101.52,101.65,101.5,101.55,79067.0,85.2431,85.3522,85.2263,85.2683,79067.0
2019-02-04 12:00:00,101.56,101.78,101.49,101.75,85782.0,85.2767,85.4614,85.2179,85.4362,85782.0
2019-02-04 12:10:00,101.75,101.77,101.59,101.72,95974.0,85.4362,85.453,85.3019,85.411,95974.0
2019-02-04 12:20:00,101.72,101.79,101.63,101.64,52888.0,85.411,85.4698,85.3354,85.3438,52888.0
2019-02-04 12:30:00,101.64,101.82,101.58,101.75,107197.0,85.3438,85.495,85.2935,85.4362,107197.0
2019-02-04 12:40:00,101.75,101.76,101.56,101.58,75501.0,85.4362,85.4446,85.2767,85.2935,75501.0
2019-02-04 12:50:00,101.57,101.62,101.51,101.55,68598.0,85.2851,85.327,85.2347,85.2683,68598.0
2019-02-04 13:00:00,101.53,101.62,101.49,101.51,34060.0,85.2515,85.327,85.2179,85.2347,34060.0
2019-02-04 13:10:00,101.51,101.6,101.46,101.59,58755.0,85.2347,85.3103,85.1927,85.3019,58755.0
2019-02-04 13:20:00,101.59,101.65,101.4,101.41,65065.0,85.3019,85.3522,85.1423,85.1507,65065.0
2019-02-04 13:30:00,101.42,101.49,101.4,101.47,36550.0,85.1591,85.2179,85.1423,85.2011,36550.0
2019-02-04 13:40:00,101.48,101.7,101.44,101.65,51205.0,85.2095,85.3942,85.1759,85.3522,51205.0
2019-02-04 13:50:00,101.65,101.79,101.62,101.69,62417.0,85.3522,85.4698,85.327,85.3858,62417.0
2019-02-04 14:00:00,101.7,101.78,101.58,101.59,72062.0,85.3942,85.4614,85.2935,85.3019,72062.0
2019-02-04 14:10:00,101.58,101.62,101.49,101.55,111513.0,85.2935,85.327,85.2179,85.2683,111513.0
2019-02-04 14:20:00,101.55,101.62,101.54,101.57,57594.0,85.2683,85.327,85.2599,85.2851,57594.0
2019-02-04 14:30:00,101.56,101.61,101.52,101.54,80607.0,85.2767,85.3186,85.2431,85.2599,80607.0
2019-02-04 14:40:00,101.55,101.64,101.52,101.55,107958.0,85.2683,85.3438,85.2431,85.2683,107958.0
2019-02-04 14:50:00,101.56,101.56,101.39,101.41,94700.0,85.2767,85.2767,85.1339,85.1507,94700.0
2019-02-04 15:00:00,101.41,101.51,101.36,101.5,111997.0,85.1507,85.2347,85.1087,85.2263,111997.0
2019-02-04 15:10:00,101.5,101.55,101.48,101.52,84694.0,85.2263,85.2683,85.2095,85.2431,84694.0
2019-02-04 15:20:00,101.52,101.56,101.42,101.44,121355.0,85.2431,85.2767,85.1591,85.1759,121355.0
2019-02-04 15:30:00,101.44,101.46,101.27,101.29,197504.0,85.1759,85.1927,85.0332,85.05,197504.0
2019-02-04 15:40:00,101.3,101.36,101.22,101.27,219064.0,85.0584,85.1087,84.9912,85.0332,219064.0
2019-02-04 15:50:00,101.26,101.82,101.21,101.81,549310.0,85.0248,85.495,84.9828,85.4866,549310.0
2019-02-05 09:30:00,102.21,102.21,101.42,101.65,166791.0,85.8224,85.8224,85.1591,85.3522,166791.0
2019-02-05 09:40:00,101.65,102.03,101.58,101.92,208642.0,85.3522,85.6713,85.2935,85.5789,208642.0
2019-02-05 09:50:00,101.92,102.03,101.19,101.31,150480.0,85.5789,85.6713,84.966,85.0667,150480.0
2019-02-05 10:00:00,101.27,101.32,101.01,101.1,122015.0,85.0332,85.0751,84.8148,84.8904,122015.0
2019-02-05 10:10:00,101.09,101.22,100.98,101.13,112010.0,84.882,84.9912,84.7897,84.9156,112010.0
2019-02-05 10:20:00,101.15,101.38,101.15,101.35,100370.0,84.9324,85.1255,84.9324,85.1003,100370.0
2019-02-05 10:30:00,101.37,101.41,101.1,101.1,136471.0,85.1171,85.1507,84.8904,84.8904,136471.0
2019-02-05 10:40:00,101.12,101.4,101.11,101.17,111537.0,84.9072,85.1423,84.8988,84.9492,111537.0
2019-02-05 10:50:00,101.18,101.58,101.16,101.57,94121.0,84.9576,85.2935,84.9408,85.2851,94121.0
2019-02-05 11:00:00,101.6,101.79,101.58,101.76,115158.0,85.3103,85.4698,85.2935,85.4446,115158.0
2019-02-05 11:10:00,101.76,101.87,101.67,101.75,92023.0,85.4446,85.537,85.369,85.4362,92023.0
2019-02-05 11:20:00,101.75,101.81,101.44,101.54,110160.0,85.4362,85.4866,85.1759,85.2599,110160.0
2019-02-05 11:30:00,101.54,101.67,101.53,101.57,63561.0,85.2599,85.369,85.2515,85.2851,63561.0
2019-02-05 11:40:00,101.58,101.71,101.5,101.6,108070.0,85.2935,85.4026,85.2263,85.3103,108070.0
2019-02-05 11:50:00,101.6,101.94,101.56,101.8,113932.0,85.3103,85.5957,85.2767,85.4782,113932.0
2019-02-05 12:00:00,101.82,101.89,101.6,101.6,99442.0,85.495,85.5538,85.3103,85.3103,99442.0
2019-02-05 12:10:00,101.59,101.71,101.55,101.6,98627.0,85.3019,85.4026,85.2683,85.3103,98627.0
2019-02-05 12:20:00,101.59,101.67,101.46,101.51,99818.0,85.3019,85.369,85.1927,85.2347,99818.0
2019-02-05 12:30:00,101.5,101.57,101.39,101.55,63786.0,85.2263,85.2851,85.1339,85.2683,63786.0
2019-02-05 12:40:00,101.56,101.59,101.45,101.47,63744.0,85.2767,85.3019,85.1843,85.2011,63744.0
2019-02-05 12:50:00,101.46,101.6,101.36,101.42,82235.0,85.1927,85.3103,85.1087,85.1591,82235.0
2019-02-05 13:00:00,101.43,101.55,101.42,101.45,65232.0,85.1675,85.2683,85.1591,85.1843,65232.0
2019-02-05 13:10:00,101.45,101.61,101.43,101.5,94969.0,85.1843,85.3186,85.1675,85.2263,94969.0
2019-02-05 13:20:00,101.5,101.75,101.49,101.73,53343.0,85.2263,85.4362,85.2179,85.4194,53343.0
2019-02-05 13:30:00,101.74,101.9,101.66,101.88,62802.0,85.4278,85.5622,85.3606,85.5454,62802.0
2019-02-05 13:40:00,101.88,102.07,101.85,102.02,67651.0,85.5454,85.7049,85.5202,85.6629,67651.0
2019-02-05 13:50:00,102.04,102.1,101.95,102.04,65513.0,85.6797,85.7301,85.6041,85.6797,65513.0
2019-02-05 14:00:00,102.04,102.39,101.99,102.36,216317.0,85.6797,85.9736,85.6377,85.9484,216317.0
2019-02-05 14:10:00,102.35,102.37,102.24,102.3,76404.0,85.94,85.9568,85.8476,85.898,76404.0
2019-02-05 14:20:00,102.29,102.29,102.19,102.23,56929.0,85.8896,85.8896,85.8057,85.8392,56929.0
2019-02-05 14:30:00,102.23,102.3,102.14,102.23,60750.0,85.8392,85.898,85.7637,85.8392,60750.0
2019-02-05 14:40:00,102.23,102.29,102.13,102.26,64513.0,85.8392,85.8896,85.7553,85.8644,64513.0
2019-02-05 14:50:00,102.26,102.33,102.18,102.32,60876.0,85.8644,85.9232,85.7973,85.9148,60876.0
2019-02-05 15:00:00,102.32,102.37,102.18,102.27,65763.0,85.9148,85.9568,85.7973,85.8728,65763.0
2019-02-05 15:10:00,102.26,102.31,102.18,102.26,63344.0,85.8644,85.9064,85.7973,85.8644,63344.0
2019-02-05 15:20:00,102.27,102.4,102.25,102.26,95514.0,85.8728,85.982,85.856,85.8644,95514.0
2019-02-05 15:30:00,102.26,102.33,102.16,102.23,118804.0,85.8644,85.9232,85.7805,85.8392,118804.0
2019-02-05 15:40:00,102.24,102.28,102.02,102.19,115352.0,85.8476,85.8812,85.6629,85.8057,115352.0
2019-02-05 15:50:00,102.19,102.37,102.04,102.31,422119.0,85.8057,85.9568,85.6797,85.9064,422119.0
2019-02-06 09:30:00,104.26,105.49,104.05,104.85,469639.0,87.5438,88.5766,87.3674,88.0392,469639.0
2019-02-06 09:40:00,104.85,105.58,104.51,105.55,271872.0,88.0392,88.6521,87.7537,88.6269,271872.0
2019-02-06 09:50:00,105.55,106.22,105.51,106.04,323160.0,88.6269,89.1895,88.5934,89.0384,323160.0
2019-02-06 10:00:00,106.06,106.16,105.66,105.91,328042.0,89.0552,89.1391,88.7193,88.9292,328042.0
2019-02-06 10:10:00,105.91,105.91,105.43,105.73,222555.0,88.9292,88.9292,88.5262,88.7781,222555.0
2019-02-06 10:20:00,105.74,106.09,105.6,105.64,191300.0,88.7865,89.0804,88.6689,88.7025,191300.0
2019-02-06 10:30:00,105.63,105.8,105.39,105.72,153838.0,88.6941,88.8369,88.4926,88.7697,153838.0
2019-02-06 10:40:00,105.7,106.02,105.54,105.92,265188.0,88.7529,89.0216,88.6185,88.9376,265188.0
2019-02-06 10:50:00,105.91,106.16,105.75,106.08,185721.0,88.9292,89.1391,88.7949,89.072,185721.0
2019-02-06 11:00:00,106.07,106.36,105.92,106.24,165641.0,89.0636,89.3071,88.9376,89.2063,165641.0
2019-02-06 11:10:00,106.24,106.37,106.01,106.03,260865.0,89.2063,89.3155,89.0132,89.03,260865.0
2019-02-06 11:20:00,106.02,106.22,105.7,105.99,184331.0,89.0216,89.1895,88.7529,88.9964,184331.0
2019-02-06 11:30:00,106.0,106.36,105.92,106.3,246071.0,89.0048,89.3071,88.9376,89.2567,246071.0
2019-02-06 11:40:00,106.3,106.36,106.11,106.22,104438.0,89.2567,89.3071,89.0972,89.1895,104438.0
2019-02-06 11:50:00,106.23,106.28,106.11,106.25,88250.0,89.1979,89.2399,89.0972,89.2147,88250.0
2019-02-06 12:00:00,106.24,106.24,105.76,105.84,139944.0,89.2063,89.2063,88.8033,88.8704,139944.0
2019-02-06 12:10:00,105.83,106.0,105.8,105.95,131625.0,88.862,89.0048,88.8369,88.9628,131625.0
2019-02-06 12:20:00,105.95,106.33,105.94,106.21,87284.0,88.9628,89.2819,88.9544,89.1811,87284.0
2019-02-06 12:30:00,106.19,106.28,106.13,106.19,101416.0,89.1643,89.2399,89.1139,89.1643,101416.0
2019-02-06 12:40:00,106.19,106.39,106.06,106.19,114903.0,89.1643,89.3323,89.0552,89.1643,114903.0
2019-02-06 12:50:00,106.2,106.44,106.2,106.41,100877.0,89.1727,89.3742,89.1727,89.3491,100877.0
2019-02-06 13:00:00,106.4,106.59,106.36,106.45,132197.0,89.3407,89.5002,89.3071,89.3826,132197.0
2019-02-06 13:10:00,106.44,106.52,106.29,106.38,123712.0,89.3742,89.4414,89.2483,89.3239,123712.0
2019-02-06 13:20:00,106.38,106.61,106.36,106.4,119205.0,89.3239,89.517,89.3071,89.3407,119205.0
2019-02-06 13:30:00,106.4,106.58,106.27,106.54,123540.0,89.3407,89.4918,89.2315,89.4582,123540.0
2019-02-06 13:40:00,106.53,106.57,106.38,106.45,106998.0,89.4498,89.4834,89.3239,89.3826,106998.0
2019-02-06 13:50:00,106.45,106.6,106.45,106.55,104523.0,89.3826,89.5086,89.3826,89.4666,104523.0
2019-02-06 14:00:00,106.55,106.56,106.4,106.47,145039.0,89.4666,89.475,89.3407,89.3994,145039.0
2019-02-06 14:10:00,106.47,106.48,106.26,106.3,193781.0,89.3994,89.4078,89.2231,89.2567,193781.0
2019-02-06 14:20:00,106.3,106.4,106.2,106.34,91974.0,89.2567,89.3407,89.1727,89.2903,91974.0
2019-02-06 14:30:00,106.36,106.36,106.05,106.07,90676.0,89.3071,89.3071,89.0468,89.0636,90676.0
2019-02-06 14:40:00,106.06,106.21,106.02,106.16,104459.0,89.0552,89.1811,89.0216,89.1391,104459.0
2019-02-06 14:50:00,106.17,106.43,106.16,106.41,117376.0,89.1475,89.3658,89.1391,89.3491,117376.0
2019-02-06 15:00:00,106.41,106.52,106.27,106.35,172436.0,89.3491,89.4414,89.2315,89.2987,172436.0
2019-02-06 15:10:00,106.34,106.6,106.31,106.6,162360.0,89.2903,89.5086,89.2651,89.5086,162360.0
2019-02-06 15:20:00,106.61,106.89,106.6,106.86,251081.0,89.517,89.7521,89.5086,89.7269,251081.0
2019-02-06 15:30:00,106.85,106.85,106.28,106.52,254968.0,89.7185,89.7185,89.2399,89.4414,254968.0
2019-02-06 15:40:00,106.53,106.63,106.45,106.62,348205.0,89.4498,89.5338,89.3826,89.5254,348205.0
2019-02-06 15:50:00,106.62,106.81,106.31,106.48,844424.0,89.5254,89.6849,89.2651,89.4078,844424.0
2019-02-07 09:30:00,105.1,105.43,104.5,105.21,226862.0,88.2491,88.5262,87.7453,88.3415,226862.0
2019-02-07 09:40:00,105.18,105.39,104.82,105.02,113848.0,88.3163,88.4926,88.014,88.1819,113848.0
2019-02-07 09:50:00,105.04,105.17,104.85,104.98,121961.0,88.1987,88.3079,88.0392,88.1483,121961.0
2019-02-07 10:00:00,104.98,104.98,104.55,104.63,241512.0,88.1483,88.1483,87.7873,87.8544,241512.0
2019-02-07 10:10:00,104.63,104.83,104.56,104.8,283627.0,87.8544,88.0224,87.7957,87.9972,283627.0
2019-02-07 10:20:00,104.81,105.46,104.65,105.43,206633.0,88.0056,88.5514,87.8712,88.5262,206633.0
2019-02-07 10:30:00,105.45,105.58,105.3,105.42,132917.0,88.543,88.6521,88.417,88.5178,132917.0
2019-02-07 10:40:00,105.42,105.51,105.18,105.25,105733.0,88.5178,88.5934,88.3163,88.375,105733.0
2019-02-07 10:50:00,105.24,105.27,104.51,104.53,172085.0,88.3666,88.3918,87.7537,87.7705,172085.0
2019-02-07 11:00:00,104.52,104.98,104.42,104.95,169949.0,87.7621,88.1483,87.6781,88.1231,169949.0
2019-02-07 11:10:00,104.91,105.15,104.79,104.83,136686.0,88.0896,88.2911,87.9888,88.0224,136686.0
2019-02-07 11:20:00,104.84,105.0,104.75,104.84,207537.0,88.0308,88.1651,87.9552,88.0308,207537.0
2019-02-07 11:30:00,104.84,104.85,104.09,104.42,104782.0,88.0308,88.0392,87.401,87.6781,104782.0
2019-02-07 11:40:00,104.42,104.44,103.76,103.78,110717.0,87.6781,87.6949,87.1239,87.1407,110717.0
2019-02-07 11:50:00,103.77,104.13,103.75,103.78,105783.0,87.1323,87.4346,87.1155,87.1407,105783.0
2019-02-07 12:00:00,103.78,103.97,103.53,103.97,126697.0,87.1407,87.3003,86.9308,87.3003,126697.0
2019-02-07 12:10:00,103.97,104.07,103.75,103.87,77826.0,87.3003,87.3842,87.1155,87.2163,77826.0
2019-02-07 12:20:00,103.87,104.04,103.76,103.77,100754.0,87.2163,87.359,87.1239,87.1323,100754.0
2019-02-07 12:30:00,103.77,104.14,103.72,104.02,55349.0,87.1323,87.443,87.0903,87.3422,55349.0
2019-02-07 12:40:00,104.0,104.03,103.66,103.8,82691.0,87.3255,87.3506,87.04,87.1575,82691.0
2019-02-07 12:50:00,103.8,103.82,103.55,103.68,91921.0,87.1575,87.1743,86.9476,87.0568,91921.0
2019-02-07 13:00:00,103.68,104.21,103.66,104.17,97366.0,87.0568,87.5018,87.04,87.4682,97366.0
2019-02-07 13:10:00,104.18,104.29,104.11,104.18,85438.0,87.4766,87.569,87.4178,87.4766,85438.0
2019-02-07 13:20:00,104.2,104.32,104.11,104.23,66238.0,87.4934,87.5941,87.4178,87.5186,66238.0
2019-02-07 13:30:00,104.21,104.35,104.15,104.2,50530.0,87.5018,87.6193,87.4514,87.4934,50530.0
2019-02-07 13:40:00,104.21,104.22,103.8,103.83,91405.0,87.5018,87.5102,87.1575,87.1827,91405.0
2019-02-07 13:50:00,103.85,103.94,103.74,103.83,91215.0,87.1995,87.2751,87.1071,87.1827,91215.0
2019-02-07 14:00:00,103.81,103.81,103.45,103.52,110516.0,87.1659,87.1659,86.8636,86.9224,110516.0
2019-02-07 14:10:00,103.53,103.54,103.2,103.22,139662.0,86.9308,86.9392,86.6537,86.6705,139662.0
2019-02-07 14:20:00,103.21,103.77,103.18,103.73,61267.0,86.6621,87.1323,86.6369,87.0987,61267.0
2019-02-07 14:30:00,103.74,103.83,103.45,103.45,99755.0,87.1071,87.1827,86.8636,86.8636,99755.0
2019-02-07 14:40:00,103.45,103.48,103.23,103.26,73960.0,86.8636,86.8888,86.6789,86.7041,73960.0
2019-02-07 14:50:00,103.26,103.41,103.19,103.26,75710.0,86.7041,86.8301,86.6453,86.7041,75710.0
2019-02-07 15:00:00,103.25,103.45,103.14,103.25,113371.0,86.6957,86.8636,86.6033,86.6957,113371.0
2019-02-07 15:10:00,103.24,103.37,103.22,103.32,124224.0,86.6873,86.7965,86.6705,86.7545,124224.0
2019-02-07 15:20:00,103.33,103.49,103.33,103.45,108978.0,86.7629,86.8972,86.7629,86.8636,108978.0
2019-02-07 15:30:00,103.45,103.68,103.34,103.67,170038.0,86.8636,87.0568,86.7713,87.0484,170038.0
2019-02-07 15:40:00,103.67,103.97,103.66,103.72,224417.0,87.0484,87.3003,87.04,87.0903,224417.0
2019-02-07 15:50:00,103.72,103.87,103.64,103.86,359618.0,87.0903,87.2163,87.0232,87.2079,359618.0
2019-02-08 09:30:00,102.45,103.64,102.14,103.27,205351.0,86.024,87.0232,85.7637,86.7125,205351.0
2019-02-08 09:40:00,103.25,103.33,102.71,103.0,50838.0,86.6957,86.7629,86.2423,86.4858,50838.0
2019-02-08 09:50:00,103.01,103.12,102.66,102.69,35211.0,86.4942,86.5865,86.2003,86.2255,35211.0
2019-02-08 10:00:00,102.66,103.02,102.42,102.92,46567.0,86.2003,86.5026,85.9988,86.4186,46567.0
2019-02-08 10:10:00,102.91,102.94,102.66,102.71,90855.0,86.4102,86.4354,86.2003,86.2423,90855.0
2019-02-08 10:20:00,102.7,102.96,102.46,102.9,54698.0,86.2339,86.4522,86.0324,86.4018,54698.0
2019-02-08 10:30:00,102.92,103.26,102.84,103.23,141099.0,86.4186,86.7041,86.3514,86.6789,141099.0
2019-02-08 10:40:00,103.27,103.36,103.15,103.3,74893.0,86.7125,86.7881,86.6117,86.7377,74893.0
2019-02-08 10:50:00,103.29,103.33,103.04,103.32,73020.0,86.7293,86.7629,86.5194,86.7545,73020.0
2019-02-08 11:00:00,103.32,103.44,103.13,103.42,82911.0,86.7545,86.8552,86.5949,86.8384,82911.0
2019-02-08 11:10:00,103.42,103.49,103.09,103.14,58141.0,86.8384,86.8972,86.5614,86.6033,58141.0
2019-02-08 11:20:00,103.13,103.4,103.11,103.24,60301.0,86.5949,86.8217,86.5782,86.6873,60301.0
2019-02-08 11:30:00,103.25,103.34,103.05,103.15,82776.0,86.6957,86.7713,86.5278,86.6117,82776.0
2019-02-08 11:40:00,103.14,103.27,102.83,102.87,42141.0,86.6033,86.7125,86.343,86.3766,42141.0
2019-02-08 11:50:00,102.89,103.4,102.7,103.37,46002.0,86.3934,86.8217,86.2339,86.7965,46002.0
2019-02-08 12:00:00,103.37,103.5,103.29,103.32,56881.0,86.7965,86.9056,86.7293,86.7545,56881.0
2019-02-08 12:10:00,103.31,103.53,103.25,103.52,67566.0,86.7461,86.9308,86.6957,86.9224,67566.0
2019-02-08 12:20:00,103.52,103.59,103.45,103.54,76002.0,86.9224,86.9812,86.8636,86.9392,76002.0
2019-02-08 12:30:00,103.54,103.63,103.5,103.6,47485.0,86.9392,87.0148,86.9056,86.9896,47485.0
2019-02-08 12:40:00,103.62,104.04,103.6,103.89,159117.0,87.0064,87.359,86.9896,87.2331,159117.0
2019-02-08 12:50:00,103.87,103.9,103.54,103.61,55253.0,87.2163,87.2415,86.9392,86.998,55253.0
2019-02-08 13:00:00,103.62,103.73,103.59,103.73,34263.0,87.0064,87.0987,86.9812,87.0987,34263.0
2019-02-08 13:10:00,103.73,104.14,103.73,104.03,324084.0,87.0987,87.443,87.0987,87.3506,324084.0
2019-02-08 13:20:00,104.03,104.04,103.86,103.88,44969.0,87.3506,87.359,87.2079,87.2247,44969.0
2019-02-08 13:30:00,103.85,103.93,103.75,103.79,26543.0,87.1995,87.2667,87.1155,87.1491,26543.0
2019-02-08 13:40:00,103.8,104.13,103.8,104.04,42880.0,87.1575,87.4346,87.1575,87.359,42880.0
2019-02-08 13:50:00,104.06,104.2,104.0,104.2,45362.0,87.3758,87.4934,87.3255,87.4934,45362.0
2019-02-08 14:00:00,104.18,104.4,104.12,104.38,53103.0,87.4766,87.6613,87.4262,87.6445,53103.0
2019-02-08 14:10:00,104.37,104.77,104.36,104.51,133688.0,87.6361,87.972,87.6277,87.7537,133688.0
2019-02-08 14:20:00,104.53,104.57,104.36,104.39,31818.0,87.7705,87.8041,87.6277,87.6529,31818.0
2019-02-08 14:30:00,104.41,104.6,104.28,104.32,82338.0,87.6697,87.8293,87.5606,87.5941,82338.0
2019-02-08 14:40:00,104.31,104.6,104.26,104.51,67376.0,87.5858,87.8293,87.5438,87.7537,67376.0
2019-02-08 14:50:00,104.51,104.55,104.43,104.43,93274.0,87.7537,87.7873,87.6865,87.6865,93274.0
2019-02-08 15:00:00,104.41,104.61,104.31,104.52,150940.0,87.6697,87.8377,87.5858,87.7621,150940.0
2019-02-08 15:10:00,104.52,104.76,104.5,104.71,91860.0,87.7621,87.9636,87.7453,87.9216,91860.0
2019-02-08 15:20:00,104.71,104.81,104.57,104.57,189915.0,87.9216,88.0056,87.8041,87.8041,189915.0
2019-02-08 15:30:00,104.56,104.59,104.3,104.34,130164.0,87.7957,87.8209,87.5774,87.6109,130164.0
2019-02-08 15:40:00,104.34,104.43,104.15,104.28,261777.0,87.6109,87.6865,87.4514,87.5606,261777.0
2019-02-08 15:50:00,104.29,104.58,104.27,104.55,410683.0,87.569,87.8125,87.5522,87.7873,410683.0
2019-02-11 09:30:00,104.71,105.45,104.64,104.98,166244.0,87.9216,88.543,87.8628,88.1483,166244.0
2019-02-11 09:40:00,104.95,105.16,104.69,104.75,73033.0,88.1231,88.2995,87.9048,87.9552,73033.0
2019-02-11 09:50:00,104.73,104.9,104.56,104.83,37085.0,87.9384,88.0812,87.7957,88.0224,37085.0
2019-02-11 10:00:00,104.83,105.09,104.83,105.0,59621.0,88.0224,88.2407,88.0224,88.1651,59621.0
2019-02-11 10:10:00,104.99,105.1,104.84,105.1,36761.0,88.1567,88.2491,88.0308,88.2491,36761.0
2019-02-11 10:20:00,105.11,105.11,104.56,104.6,42662.0,88.2575,88.2575,87.7957,87.8293,42662.0
2019-02-11 10:30:00,104.62,104.81,104.47,104.66,59874.0,87.846,88.0056,87.7201,87.8796,59874.0
2019-02-11 10:40:00,104.68,104.75,104.53,104.7,51066.0,87.8964,87.9552,87.7705,87.9132,51066.0
2019-02-11 10:50:00,104.71,104.73,104.44,104.68,51200.0,87.9216,87.9384,87.6949,87.8964,51200.0
2019-02-11 11:00:00,104.69,104.79,104.25,104.3,63442.0,87.9048,87.9888,87.5354,87.5774,63442.0
2019-02-11 11:10:00,104.28,104.63,104.27,104.55,40880.0,87.5606,87.8544,87.5522,87.7873,40880.0
2019-02-11 11:20:00,104.55,104.8,104.53,104.74,77713.0,87.7873,87.9972,87.7705,87.9468,77713.0
2019-02-11 11:30:00,104.73,104.74,104.55,104.6,59840.0,87.9384,87.9468,87.7873,87.8293,59840.0
2019-02-11 11:40:00,104.58,104.98,104.5,104.88,134268.0,87.8125,88.1483,87.7453,88.0644,134268.0
2019-02-11 11:50:00,104.87,104.92,104.63,104.81,41084.0,88.056,88.0979,87.8544,88.0056,41084.0
2019-02-11 12:00:00,104.83,105.04,104.81,105.0,81146.0,88.0224,88.1987,88.0056,88.1651,81146.0
2019-02-11 12:10:00,104.99,105.03,104.88,104.89,68673.0,88.1567,88.1903,88.0644,88.0728,68673.0
2019-02-11 12:20:00,104.89,104.94,104.83,104.89,46223.0,88.0728,88.1147,88.0224,88.0728,46223.0
2019-02-11 12:30:00,104.92,104.93,104.75,104.77,32110.0,88.0979,88.1063,87.9552,87.972,32110.0
2019-02-11 12:40:00,104.78,104.86,104.74,104.74,28311.0,87.9804,88.0476,87.9468,87.9468,28311.0
2019-02-11 12:50:00,104.75,104.91,104.75,104.82,55765.0,87.9552,88.0896,87.9552,88.014,55765.0
2019-02-11 13:00:00,104.82,104.88,104.75,104.85,33888.0,88.014,88.0644,87.9552,88.0392,33888.0
2019-02-11 13:10:00,104.84,104.86,104.68,104.74,39495.0,88.0308,88.0476,87.8964,87.9468,39495.0
2019-02-11 13:20:00,104.75,104.78,104.56,104.59,45405.0,87.9552,87.9804,87.7957,87.8209,45405.0
2019-02-11 13:30:00,104.58,104.76,104.58,104.74,50903.0,87.8125,87.9636,87.8125,87.9468,50903.0
2019-02-11 13:40:00,104.75,104.78,104.59,104.73,76498.0,87.9552,87.9804,87.8209,87.9384,76498.0
2019-02-11 13:50:00,104.73,104.83,104.69,104.72,56829.0,87.9384,88.0224,87.9048,87.93,56829.0
2019-02-11 14:00:00,104.71,104.76,104.63,104.73,50005.0,87.9216,87.9636,87.8544,87.9384,50005.0
2019-02-11 14:10:00,104.72,104.78,104.67,104.69,51746.0,87.93,87.9804,87.888,87.9048,51746.0
2019-02-11 14:20:00,104.68,104.73,104.56,104.59,64274.0,87.8964,87.9384,87.7957,87.8209,64274.0
2019-02-11 14:30:00,104.59,104.69,104.59,104.61,52769.0,87.8209,87.9048,87.8209,87.8377,52769.0
2019-02-11 14:40:00,104.63,104.73,104.46,104.5,66155.0,87.8544,87.9384,87.7117,87.7453,66155.0
2019-02-11 14:50:00,104.5,104.73,104.5,104.68,64630.0,87.7453,87.9384,87.7453,87.8964,64630.0
2019-02-11 15:00:00,104.68,104.93,104.67,104.93,70223.0,87.8964,88.1063,87.888,88.1063,70223.0
2019-02-11 15:10:00,104.92,104.97,104.73,104.73,84682.0,88.0979,88.1399,87.9384,87.9384,84682.0
2019-02-11 15:20:00,104.74,104.8,104.71,104.76,93602.0,87.9468,87.9972,87.9216,87.9636,93602.0
2019-02-11 15:30:00,104.76,104.81,104.64,104.78,154019.0,87.9636,88.0056,87.8628,87.9804,154019.0
2019-02-11 15:40:00,104.79,104.81,104.65,104.77,159006.0,87.9888,88.0056,87.8712,87.972,159006.0
2019-02-11 15:50:00,104.77,104.9,104.67,104.76,538426.0,87.972,88.0812,87.888,87.9636,538426.0
2019-02-12 09:30:00,105.93,106.3,105.75,105.95,140776.0,88.946,89.2567,88.7949,88.9628,140776.0
2019-02-12 09:40:00,105.95,106.35,105.95,106.21,114262.0,88.9628,89.2987,88.9628,89.1811,114262.0
2019-02-12 09:50:00,106.23,106.25,105.97,105.97,50001.0,89.1979,89.2147,88.9796,88.9796,50001.0
2019-02-12 10:00:00,106.02,106.41,105.99,106.22,93977.0,89.0216,89.3491,88.9964,89.1895,93977.0
2019-02-12 10:10:00,106.25,106.43,106.08,106.34,132468.0,89.2147,89.3658,89.072,89.2903,132468.0
2019-02-12 10:20:00,106.34,106.35,105.94,106.08,129672.0,89.2903,89.2987,88.9544,89.072,129672.0
2019-02-12 10:30:00,106.1,106.14,105.97,106.08,88329.0,89.0888,89.1223,88.9796,89.072,88329.0
2019-02-12 10:40:00,106.08,106.17,105.86,106.08,83553.0,89.072,89.1475,88.8872,89.072,83553.0
2019-02-12 10:50:00,106.09,106.47,106.09,106.44,109121.0,89.0804,89.3994,89.0804,89.3742,109121.0
2019-02-12 11:00:00,106.44,106.58,106.36,106.43,89008.0,89.3742,89.4918,89.3071,89.3658,89008.0
2019-02-12 11:10:00,106.44,106.54,106.37,106.45,90162.0,89.3742,89.4582,89.3155,89.3826,90162.0
2019-02-12 11:20:00,106.45,106.51,106.25,106.3,56268.0,89.3826,89.433,89.2147,89.2567,56268.0
2019-02-12 11:30:00,106.31,106.36,106.22,106.24,55706.0,89.2651,89.3071,89.1895,89.2063,55706.0
2019-02-12 11:40:00,106.24,106.26,106.12,106.26,100129.0,89.2063,89.2231,89.1056,89.2231,100129.0
2019-02-12 11:50:00,106.26,106.42,106.22,106.34,99681.0,89.2231,89.3575,89.1895,89.2903,99681.0
2019-02-12 12:00:00,106.33,106.46,106.31,106.32,78144.0,89.2819,89.391,89.2651,89.2735,78144.0
2019-02-12 12:10:00,106.33,106.4,106.27,106.28,43684.0,89.2819,89.3407,89.2315,89.2399,43684.0
2019-02-12 12:20:00,106.29,106.37,106.18,106.29,58446.0,89.2483,89.3155,89.1559,89.2483,58446.0
2019-02-12 12:30:00,106.29,106.4,106.21,106.24,73277.0,89.2483,89.3407,89.1811,89.2063,73277.0
2019-02-12 12:40:00,106.24,106.29,106.07,106.09,38496.0,89.2063,89.2483,89.0636,89.0804,38496.0
2019-02-12 12:50:00,106.1,106.29,106.1,106.26,78466.0,89.0888,89.2483,89.0888,89.2231,78466.0
2019-02-12 13:00:00,106.26,106.42,106.13,106.19,87071.0,89.2231,89.3575,89.1139,89.1643,87071.0
2019-02-12 13:10:00,106.2,106.24,106.15,106.23,43612.0,89.1727,89.2063,89.1307,89.1979,43612.0
2019-02-12 13:20:00,106.23,106.35,106.21,106.28,62248.0,89.1979,89.2987,89.1811,89.2399,62248.0
2019-02-12 13:30:00,106.28,106.36,106.22,106.3,45364.0,89.2399,89.3071,89.1895,89.2567,45364.0
2019-02-12 13:40:00,106.3,106.33,106.26,106.3,57035.0,89.2567,89.2819,89.2231,89.2567,57035.0
2019-02-12 13:50:00,106.3,106.42,106.29,106.41,59499.0,89.2567,89.3575,89.2483,89.3491,59499.0
2019-02-12 14:00:00,106.4,106.47,106.33,106.41,61540.0,89.3407,89.3994,89.2819,89.3491,61540.0
2019-02-12 14:10:00,106.42,106.46,106.31,106.35,58271.0,89.3575,89.391,89.2651,89.2987,58271.0
2019-02-12 14:20:00,106.36,106.44,106.34,106.36,74330.0,89.3071,89.3742,89.2903,89.3071,74330.0
2019-02-12 14:30:00,106.36,106.36,106.18,106.27,64409.0,89.3071,89.3071,89.1559,89.2315,64409.0
2019-02-12 14:40:00,106.26,106.43,106.26,106.4,65944.0,89.2231,89.3658,89.2231,89.3407,65944.0
2019-02-12 14:50:00,106.4,106.45,106.3,106.39,75428.0,89.3407,89.3826,89.2567,89.3323,75428.0
2019-02-12 15:00:00,106.39,106.52,106.36,106.49,107042.0,89.3323,89.4414,89.3071,89.4162,107042.0
2019-02-12 15:10:00,106.48,106.58,106.44,106.48,81461.0,89.4078,89.4918,89.3742,89.4078,81461.0
2019-02-12 15:20:00,106.48,106.56,106.42,106.5,136807.0,89.4078,89.475,89.3575,89.4246,136807.0
2019-02-12 15:30:00,106.51,106.58,106.35,106.35,167342.0,89.433,89.4918,89.2987,89.2987,167342.0
2019-02-12 15:40:00,106.36,106.44,106.32,106.37,151623.0,89.3071,89.3742,89.2735,89.3155,151623.0
2019-02-12 15:50:00,106.37,106.51,106.33,106.44,374240.0,89.3155,89.433,89.2819,89.3742,374240.0
2019-02-13 09:30:00,106.79,107.3,106.66,107.01,176022.0,89.6681,90.0964,89.559,89.8529,176022.0
2019-02-13 09:40:00,107.02,107.28,106.85,107.24,110505.0,89.8613,90.0796,89.7185,90.046,110505.0
2019-02-13 09:50:00,107.27,107.52,107.26,107.51,168413.0,90.0712,90.2811,90.0628,90.2727,168413.0
2019-02-13 10:00:00,107.5,107.59,107.24,107.27,167258.0,90.2643,90.3399,90.046,90.0712,167258.0
2019-02-13 10:10:00,107.27,107.4,106.99,107.14,81927.0,90.0712,90.1803,89.8361,89.962,81927.0
2019-02-13 10:20:00,107.14,107.44,107.12,107.33,72486.0,89.962,90.2139,89.9452,90.1215,72486.0
2019-02-13 10:30:00,107.3,107.47,107.21,107.38,71538.0,90.0964,90.2391,90.0208,90.1635,71538.0
2019-02-13 10:40:00,107.37,107.55,107.28,107.51,75429.0,90.1551,90.3063,90.0796,90.2727,75429.0
2019-02-13 10:50:00,107.53,107.58,107.2,107.44,104569.0,90.2895,90.3315,90.0124,90.2139,104569.0
2019-02-13 11:00:00,107.45,107.6,107.43,107.46,69319.0,90.2223,90.3483,90.2055,90.2307,69319.0
2019-02-13 11:10:00,107.45,107.58,107.25,107.27,70697.0,90.2223,90.3315,90.0544,90.0712,70697.0
2019-02-13 11:20:00,107.27,107.42,107.26,107.3,90075.0,90.0712,90.1971,90.0628,90.0964,90075.0
2019-02-13 11:30:00,107.29,107.52,107.1,107.48,102583.0,90.088,90.2811,89.9284,90.2475,102583.0
2019-02-13 11:40:00,107.48,107.65,107.44,107.58,95927.0,90.2475,90.3902,90.2139,90.3315,95927.0
2019-02-13 11:50:00,107.57,107.71,107.54,107.69,97807.0,90.3231,90.4406,90.2979,90.4238,97807.0
2019-02-13 12:00:00,107.68,107.78,107.66,107.69,94087.0,90.4154,90.4994,90.3986,90.4238,94087.0
2019-02-13 12:10:00,107.68,107.71,107.49,107.5,61067.0,90.4154,90.4406,90.2559,90.2643,61067.0
2019-02-13 12:20:00,107.49,107.64,107.48,107.64,64994.0,90.2559,90.3818,90.2475,90.3818,64994.0
2019-02-13 12:30:00,107.63,107.67,107.56,107.57,58241.0,90.3734,90.407,90.3147,90.3231,58241.0
2019-02-13 12:40:00,107.56,107.75,107.54,107.57,50144.0,90.3147,90.4742,90.2979,90.3231,50144.0
2019-02-13 12:50:00,107.57,107.61,107.44,107.54,52053.0,90.3231,90.3567,90.2139,90.2979,52053.0
2019-02-13 13:00:00,107.54,107.55,107.33,107.53,58373.0,90.2979,90.3063,90.1215,90.2895,58373.0
2019-02-13 13:10:00,107.52,107.56,107.42,107.53,49530.0,90.2811,90.3147,90.1971,90.2895,49530.0
2019-02-13 13:20:00,107.52,107.75,107.52,107.68,69962.0,90.2811,90.4742,90.2811,90.4154,69962.0
2019-02-13 13:30:00,107.67,107.77,107.65,107.7,57048.0,90.407,90.491,90.3902,90.4322,57048.0
2019-02-13 13:40:00,107.7,107.8,107.69,107.8,55755.0,90.4322,90.5162,90.4238,90.5162,55755.0
2019-02-13 13:50:00,107.79,107.87,107.76,107.85,56664.0,90.5078,90.575,90.4826,90.5582,56664.0
2019-02-13 14:00:00,107.86,107.91,107.83,107.88,61446.0,90.5666,90.6086,90.5414,90.5834,61446.0
2019-02-13 14:10:00,107.9,108.0,107.79,107.95,89137.0,90.6002,90.6841,90.5078,90.6421,89137.0
2019-02-13 14:20:00,107.94,108.12,107.91,108.05,169781.0,90.6337,90.7849,90.6086,90.7261,169781.0
2019-02-13 14:30:00,108.06,108.07,107.91,107.91,71011.0,90.7345,90.7429,90.6086,90.6086,71011.0
2019-02-13 14:40:00,107.92,108.07,107.79,108.0,124902.0,90.617,90.7429,90.5078,90.6841,124902.0
2019-02-13 14:50:00,108.02,108.03,107.62,107.86,264176.0,90.7009,90.7093,90.3651,90.5666,264176.0
2019-02-13 15:00:00,107.88,107.92,107.62,107.68,169193.0,90.5834,90.617,90.3651,90.4154,169193.0
2019-02-13 15:10:00,107.68,107.88,107.61,107.73,109478.0,90.4154,90.5834,90.3567,90.4574,109478.0
2019-02-13 15:20:00,107.73,107.82,107.71,107.78,99281.0,90.4574,90.533,90.4406,90.4994,99281.0
2019-02-13 15:30:00,107.79,107.81,107.62,107.65,175078.0,90.5078,90.5246,90.3651,90.3902,175078.0
2019-02-13 15:40:00,107.65,107.68,107.05,107.16,340250.0,90.3902,90.4154,89.8864,89.9788,340250.0
2019-02-13 15:50:00,107.16,107.27,107.02,107.15,339030.0,89.9788,90.0712,89.8613,89.9704,339030.0
2019-02-14 09:30:00,106.78,107.22,106.42,107.15,190012.0,89.6597,90.0292,89.3575,89.9704,190012.0
2019-02-14 09:40:00,107.21,107.68,107.08,107.44,96194.0,90.0208,90.4154,89.9116,90.2139,96194.0
2019-02-14 09:50:00,107.47,108.24,107.3,108.2,93202.0,90.2391,90.8856,90.0964,90.8521,93202.0
2019-02-14 10:00:00,108.21,108.39,108.03,108.14,97727.0,90.8605,91.0116,90.7093,90.8017,97727.0
2019-02-14 10:10:00,108.15,108.27,108.06,108.22,160140.0,90.8101,90.9108,90.7345,90.8689,160140.0
2019-02-14 10:20:00,108.25,108.31,107.76,107.85,74652.0,90.894,90.9444,90.4826,90.5582,74652.0
2019-02-14 10:30:00,107.84,107.88,106.88,106.9,98493.0,90.5498,90.5834,89.7437,89.7605,98493.0
2019-02-14 10:40:00,106.91,107.36,106.88,107.31,149040.0,89.7689,90.1467,89.7437,90.1048,149040.0
2019-02-14 10:50:00,107.33,107.33,106.98,107.14,83339.0,90.1215,90.1215,89.8277,89.962,83339.0
2019-02-14 11:00:00,107.16,107.19,106.77,106.96,89203.0,89.9788,90.004,89.6513,89.8109,89203.0
2019-02-14 11:10:00,106.99,107.03,106.8,106.81,64246.0,89.8361,89.8696,89.6765,89.6849,64246.0
2019-02-14 11:20:00,106.8,106.84,106.66,106.72,60200.0,89.6765,89.7101,89.559,89.6094,60200.0
2019-02-14 11:30:00,106.72,106.79,106.58,106.77,42949.0,89.6094,89.6681,89.4918,89.6513,42949.0
2019-02-14 11:40:00,106.77,106.88,106.75,106.83,79554.0,89.6513,89.7437,89.6345,89.7017,79554.0
2019-02-14 11:50:00,106.86,106.9,106.76,106.78,38194.0,89.7269,89.7605,89.6429,89.6597,38194.0
2019-02-14 12:00:00,106.78,106.88,106.71,106.88,33762.0,89.6597,89.7437,89.601,89.7437,33762.0
2019-02-14 12:10:00,106.84,106.88,106.7,106.88,35377.0,89.7101,89.7437,89.5926,89.7437,35377.0
2019-02-14 12:20:00,106.85,107.07,106.84,107.04,64312.0,89.7185,89.9032,89.7101,89.878,64312.0
2019-02-14 12:30:00,107.03,107.08,106.91,106.98,22120.0,89.8696,89.9116,89.7689,89.8277,22120.0
2019-02-14 12:40:00,106.97,107.09,106.94,107.04,25632.0,89.8193,89.92,89.7941,89.878,25632.0
2019-02-14 12:50:00,107.03,107.08,106.96,107.08,37667.0,89.8696,89.9116,89.8109,89.9116,37667.0
2019-02-14 13:00:00,107.07,107.15,107.04,107.11,41531.0,89.9032,89.9704,89.878,89.9368,41531.0
2019-02-14 13:10:00,107.11,107.2,107.09,107.16,38560.0,89.9368,90.0124,89.92,89.9788,38560.0
2019-02-14 13:20:00,107.17,107.2,107.06,107.11,25195.0,89.9872,90.0124,89.8948,89.9368,25195.0
2019-02-14 13:30:00,107.12,107.19,107.11,107.19,33265.0,89.9452,90.004,89.9368,90.004,33265.0
2019-02-14 13:40:00,107.2,107.21,107.09,107.15,35694.0,90.0124,90.0208,89.92,89.9704,35694.0
2019-02-14 13:50:00,107.17,107.2,107.09,107.16,31279.0,89.9872,90.0124,89.92,89.9788,31279.0
2019-02-14 14:00:00,107.16,107.2,107.12,107.19,47035.0,89.9788,90.0124,89.9452,90.004,47035.0
2019-02-14 14:10:00,107.18,107.25,107.14,107.17,29492.0,89.9956,90.0544,89.962,89.9872,29492.0
2019-02-14 14:20:00,107.15,107.19,107.06,107.13,28796.0,89.9704,90.004,89.8948,89.9536,28796.0
2019-02-14 14:30:00,107.14,107.15,107.03,107.06,26700.0,89.962,89.9704,89.8696,89.8948,26700.0
2019-02-14 14:40:00,107.06,107.08,106.93,106.93,68801.0,89.8948,89.9116,89.7857,89.7857,68801.0
2019-02-14 14:50:00,106.92,107.03,106.87,106.91,36038.0,89.7773,89.8696,89.7353,89.7689,36038.0
2019-02-14 15:00:00,106.93,107.22,106.89,106.96,62179.0,89.7857,90.0292,89.7521,89.8109,62179.0
2019-02-14 15:10:00,106.95,107.03,106.84,106.96,48158.0,89.8025,89.8696,89.7101,89.8109,48158.0
2019-02-14 15:20:00,106.96,107.06,106.92,107.05,61669.0,89.8109,89.8948,89.7773,89.8864,61669.0
2019-02-14 15:30:00,107.05,107.32,107.04,107.25,75980.0,89.8864,90.1132,89.878,90.0544,75980.0
2019-02-14 15:40:00,107.25,107.26,107.12,107.2,110321.0,90.0544,90.0628,89.9452,90.0124,110321.0
2019-02-14 15:50:00,107.19,107.33,106.94,106.96,214780.0,90.004,90.1215,89.7941,89.8109,214780.0
2019-02-15 09:30:00,107.73,107.87,107.1,107.36,451997.0,90.4574,90.575,89.9284,90.1467,451997.0
2019-02-15 09:40:00,107.39,107.5,106.98,107.19,59744.0,90.1719,90.2643,89.8277,90.004,59744.0
2019-02-15 09:50:00,107.24,107.24,106.69,107.08,45110.0,90.046,90.046,89.5842,89.9116,45110.0
2019-02-15 10:00:00,107.08,107.52,106.97,107.36,46594.0,89.9116,90.2811,89.8193,90.1467,46594.0
2019-02-15 10:10:00,107.35,107.47,107.18,107.41,30713.0,90.1383,90.2391,89.9956,90.1887,30713.0
2019-02-15 10:20:00,107.41,107.65,107.41,107.55,40173.0,90.1887,90.3902,90.1887,90.3063,40173.0
2019-02-15 10:30:00,107.6,107.84,107.6,107.72,30510.0,90.3483,90.5498,90.3483,90.449,30510.0
2019-02-15 10:40:00,107.72,107.86,107.38,107.47,37655.0,90.449,90.5666,90.1635,90.2391,37655.0
2019-02-15 10:50:00,107.47,107.47,107.14,107.19,45022.0,90.2391,90.2391,89.962,90.004,45022.0
2019-02-15 11:00:00,107.19,107.5,107.17,107.33,37621.0,90.004,90.2643,89.9872,90.1215,37621.0
2019-02-15 11:10:00,107.35,107.38,106.87,106.93,73267.0,90.1383,90.1635,89.7353,89.7857,73267.0
2019-02-15 11:20:00,106.92,107.16,106.83,107.16,41890.0,89.7773,89.9788,89.7017,89.9788,41890.0
2019-02-15 11:30:00,107.15,107.19,107.0,107.07,33822.0,89.9704,90.004,89.8445,89.9032,33822.0
2019-02-15 11:40:00,107.1,107.19,106.92,107.03,20252.0,89.9284,90.004,89.7773,89.8696,20252.0
2019-02-15 11:50:00,107.02,107.21,106.89,107.11,29964.0,89.8613,90.0208,89.7521,89.9368,29964.0
2019-02-15 12:00:00,107.15,107.19,107.05,107.13,26846.0,89.9704,90.004,89.8864,89.9536,26846.0
2019-02-15 12:10:00,107.09,107.28,107.08,107.25,20417.0,89.92,90.0796,89.9116,90.0544,20417.0
2019-02-15 12:20:00,107.23,107.27,107.14,107.14,20077.0,90.0376,90.0712,89.962,89.962,20077.0
2019-02-15 12:30:00,107.12,107.22,107.1,107.2,25707.0,89.9452,90.0292,89.9284,90.0124,25707.0
2019-02-15 12:40:00,107.2,107.26,107.18,107.21,26861.0,90.0124,90.0628,89.9956,90.0208,26861.0
2019-02-15 12:50:00,107.19,107.23,107.14,107.2,20580.0,90.004,90.0376,89.962,90.0124,20580.0
2019-02-15 13:00:00,107.17,107.25,107.05,107.09,12647.0,89.9872,90.0544,89.8864,89.92,12647.0
2019-02-15 13:10:00,107.07,107.13,106.99,107.09,17182.0,89.9032,89.9536,89.8361,89.92,17182.0
2019-02-15 13:20:00,107.07,107.18,107.01,107.01,25611.0,89.9032,89.9956,89.8529,89.8529,25611.0
2019-02-15 13:30:00,107.02,107.18,107.02,107.15,13430.0,89.8613,89.9956,89.8613,89.9704,13430.0
2019-02-15 13:40:00,107.14,107.24,107.14,107.16,20910.0,89.962,90.046,89.962,89.9788,20910.0
2019-02-15 13:50:00,107.18,107.39,107.18,107.3,34299.0,89.9956,90.1719,89.9956,90.0964,34299.0
2019-02-15 14:00:00,107.3,107.42,107.27,107.41,33304.0,90.0964,90.1971,90.0712,90.1887,33304.0
2019-02-15 14:10:00,107.4,107.43,107.27,107.29,14386.0,90.1803,90.2055,90.0712,90.088,14386.0
2019-02-15 14:20:00,107.31,107.34,107.2,107.22,61078.0,90.1048,90.1299,90.0124,90.0292,61078.0
2019-02-15 14:30:00,107.22,107.48,107.22,107.48,82080.0,90.0292,90.2475,90.0292,90.2475,82080.0
2019-02-15 14:40:00,107.46,107.52,107.4,107.47,31939.0,90.2307,90.2811,90.1803,90.2391,31939.0
2019-02-15 14:50:00,107.47,107.5,107.35,107.44,31408.0,90.2391,90.2643,90.1383,90.2139,31408.0
2019-02-15 15:00:00,107.41,107.42,107.31,107.36,29997.0,90.1887,90.1971,90.1048,90.1467,29997.0
2019-02-15 15:10:00,107.36,107.38,107.23,107.27,41800.0,90.1467,90.1635,90.0376,90.0712,41800.0
2019-02-15 15:20:00,107.26,107.39,107.24,107.38,46693.0,90.0628,90.1719,90.046,90.1635,46693.0
2019-02-15 15:30:00,107.37,107.47,107.31,107.45,77074.0,90.1551,90.2391,90.1048,90.2223,77074.0
2019-02-15 15:40:00,107.45,107.62,107.44,107.55,125952.0,90.2223,90.3651,90.2139,90.3063,125952.0
2019-02-15 15:50:00,107.55,107.64,107.36,107.55,310076.0,90.3063,90.3818,90.1467,90.3063,310076.0
2019-02-19 09:30:00,107.11,107.45,107.04,107.21,81162.0,89.9368,90.2223,89.878,90.0208,81162.0
2019-02-19 09:40:00,107.24,107.38,106.91,106.99,22612.0,90.046,90.1635,89.7689,89.8361,22612.0
2019-02-19 09:50:00,107.01,107.16,106.79,106.89,76192.0,89.8529,89.9788,89.6681,89.7521,76192.0
2019-02-19 10:00:00,106.93,107.27,106.92,107.15,35139.0,89.7857,90.0712,89.7773,89.9704,35139.0
2019-02-19 10:10:00,107.16,107.21,107.1,107.16,55771.0,89.9788,90.0208,89.9284,89.9788,55771.0
2019-02-19 10:20:00,107.16,107.32,107.11,107.25,68435.0,89.9788,90.1132,89.9368,90.0544,68435.0
2019-02-19 10:30:00,107.27,107.28,107.05,107.07,36323.0,90.0712,90.0796,89.8864,89.9032,36323.0
2019-02-19 10:40:00,107.06,107.28,107.03,107.06,20866.0,89.8948,90.0796,89.8696,89.8948,20866.0
2019-02-19 10:50:00,107.07,107.13,106.9,106.94,90680.0,89.9032,89.9536,89.7605,89.7941,90680.0
2019-02-19 11:00:00,106.94,107.0,106.74,106.8,117726.0,89.7941,89.8445,89.6261,89.6765,117726.0
2019-02-19 11:10:00,106.81,106.88,106.68,106.83,65425.0,89.6849,89.7437,89.5758,89.7017,65425.0
2019-02-19 11:20:00,106.84,106.87,106.61,106.7,33048.0,89.7101,89.7353,89.517,89.5926,33048.0
2019-02-19 11:30:00,106.69,106.81,106.65,106.78,51144.0,89.5842,89.6849,89.5506,89.6597,51144.0
2019-02-19 11:40:00,106.79,107.03,106.76,106.92,44566.0,89.6681,89.8696,89.6429,89.7773,44566.0
2019-02-19 11:50:00,106.93,107.12,106.93,107.11,36645.0,89.7857,89.9452,89.7857,89.9368,36645.0
2019-02-19 12:00:00,107.11,107.14,106.97,107.0,96155.0,89.9368,89.962,89.8193,89.8445,96155.0
2019-02-19 12:10:00,107.05,107.26,106.99,107.26,38227.0,89.8864,90.0628,89.8361,90.0628,38227.0
2019-02-19 12:20:00,107.26,107.37,107.26,107.34,35802.0,90.0628,90.1551,90.0628,90.1299,35802.0
2019-02-19 12:30:00,107.35,107.42,107.3,107.39,27308.0,90.1383,90.1971,90.0964,90.1719,27308.0
2019-02-19 12:40:00,107.4,107.48,107.39,107.43,27481.0,90.1803,90.2475,90.1719,90.2055,27481.0
2019-02-19 12:50:00,107.44,107.54,107.37,107.54,47197.0,90.2139,90.2979,90.1551,90.2979,47197.0
2019-02-19 13:00:00,107.55,107.56,107.43,107.46,24686.0,90.3063,90.3147,90.2055,90.2307,24686.0
2019-02-19 13:10:00,107.46,107.52,107.45,107.46,20159.0,90.2307,90.2811,90.2223,90.2307,20159.0
2019-02-19 13:20:00,107.46,107.51,107.41,107.48,19430.0,90.2307,90.2727,90.1887,90.2475,19430.0
2019-02-19 13:30:00,107.48,107.48,107.36,107.45,17846.0,90.2475,90.2475,90.1467,90.2223,17846.0
2019-02-19 13:40:00,107.46,107.51,107.43,107.49,27697.0,90.2307,90.2727,90.2055,90.2559,27697.0
2019-02-19 13:50:00,107.48,107.49,107.42,107.48,22247.0,90.2475,90.2559,90.1971,90.2475,22247.0
2019-02-19 14:00:00,107.46,107.56,107.43,107.5,34593.0,90.2307,90.3147,90.2055,90.2643,34593.0
2019-02-19 14:10:00,107.5,107.62,107.5,107.59,25979.0,90.2643,90.3651,90.2643,90.3399,25979.0
2019-02-19 14:20:00,107.59,107.75,107.56,107.66,46377.0,90.3399,90.4742,90.3147,90.3986,46377.0
2019-02-19 14:30:00,107.69,107.76,107.64,107.72,32336.0,90.4238,90.4826,90.3818,90.449,32336.0
2019-02-19 14:40:00,107.72,107.84,107.72,107.78,49760.0,90.449,90.5498,90.449,90.4994,49760.0
2019-02-19 14:50:00,107.78,107.89,107.77,107.89,33432.0,90.4994,90.5918,90.491,90.5918,33432.0
2019-02-19 15:00:00,107.89,107.89,107.75,107.82,35889.0,90.5918,90.5918,90.4742,90.533,35889.0
2019-02-19 15:10:00,107.83,107.84,107.63,107.66,50961.0,90.5414,90.5498,90.3734,90.3986,50961.0
2019-02-19 15:20:00,107.67,107.69,107.5,107.57,62829.0,90.407,90.4238,90.2643,90.3231,62829.0
2019-02-19 15:30:00,107.57,107.68,107.55,107.56,66137.0,90.3231,90.4154,90.3063,90.3147,66137.0
2019-02-19 15:40:00,107.56,107.64,107.43,107.48,83748.0,90.3147,90.3818,90.2055,90.2475,83748.0
2019-02-19 15:50:00,107.48,107.55,107.16,107.3,279707.0,90.2475,90.3063,89.9788,90.0964,279707.0
2019-02-20 09:30:00,107.72,107.85,107.24,107.7,153489.0,90.449,90.5582,90.046,90.4322,153489.0
2019-02-20 09:40:00,107.69,107.9,107.69,107.73,28820.0,90.4238,90.6002,90.4238,90.4574,28820.0
2019-02-20 09:50:00,107.65,108.23,107.64,107.97,193497.0,90.3902,90.8772,90.3818,90.6589,193497.0
2019-02-20 10:00:00,107.89,108.06,107.84,107.95,62418.0,90.5918,90.7345,90.5498,90.6421,62418.0
2019-02-20 10:10:00,107.97,108.21,107.87,108.17,29331.0,90.6589,90.8605,90.575,90.8269,29331.0
2019-02-20 10:20:00,108.17,108.39,108.12,108.34,74622.0,90.8269,91.0116,90.7849,90.9696,74622.0
2019-02-20 10:30:00,108.39,108.46,108.22,108.33,41036.0,91.0116,91.0704,90.8689,90.9612,41036.0
2019-02-20 10:40:00,108.33,108.43,108.04,108.12,69172.0,90.9612,91.0452,90.7177,90.7849,69172.0
2019-02-20 10:50:00,108.13,108.27,108.09,108.14,31279.0,90.7933,90.9108,90.7597,90.8017,31279.0
2019-02-20 11:00:00,108.12,108.26,108.06,108.24,59198.0,90.7849,90.9024,90.7345,90.8856,59198.0
2019-02-20 11:10:00,108.24,108.25,108.06,108.16,46454.0,90.8856,90.894,90.7345,90.8185,46454.0
2019-02-20 11:20:00,108.15,108.15,107.96,108.05,57919.0,90.8101,90.8101,90.6505,90.7261,57919.0
2019-02-20 11:30:00,108.06,108.12,108.0,108.08,29532.0,90.7345,90.7849,90.6841,90.7513,29532.0
2019-02-20 11:40:00,108.08,108.22,108.05,108.14,52508.0,90.7513,90.8689,90.7261,90.8017,52508.0
2019-02-20 11:50:00,108.13,108.21,108.0,108.02,45554.0,90.7933,90.8605,90.6841,90.7009,45554.0
2019-02-20 12:00:00,108.04,108.16,107.77,107.92,91097.0,90.7177,90.8185,90.491,90.617,91097.0
2019-02-20 12:10:00,107.94,107.97,107.76,107.81,57246.0,90.6337,90.6589,90.4826,90.5246,57246.0
2019-02-20 12:20:00,107.81,107.83,107.43,107.44,57689.0,90.5246,90.5414,90.2055,90.2139,57689.0
2019-02-20 12:30:00,107.45,107.82,107.41,107.79,81885.0,90.2223,90.533,90.1887,90.5078,81885.0
2019-02-20 12:40:00,107.79,107.88,107.69,107.84,41847.0,90.5078,90.5834,90.4238,90.5498,41847.0
2019-02-20 12:50:00,107.84,107.84,107.64,107.71,54514.0,90.5498,90.5498,90.3818,90.4406,54514.0
2019-02-20 13:00:00,107.7,107.8,107.68,107.8,25318.0,90.4322,90.5162,90.4154,90.5162,25318.0
2019-02-20 13:10:00,107.78,107.83,107.73,107.8,26550.0,90.4994,90.5414,90.4574,90.5162,26550.0
2019-02-20 13:20:00,107.77,107.93,107.74,107.93,21431.0,90.491,90.6253,90.4658,90.6253,21431.0
2019-02-20 13:30:00,107.93,107.93,107.83,107.9,29152.0,90.6253,90.6253,90.5414,90.6002,29152.0
2019-02-20 13:40:00,107.89,107.96,107.85,107.91,26387.0,90.5918,90.6505,90.5582,90.6086,26387.0
2019-02-20 13:50:00,107.91,108.11,107.89,108.08,42701.0,90.6086,90.7765,90.5918,90.7513,42701.0
2019-02-20 14:00:00,108.08,108.3,107.8,107.96,88525.0,90.7513,90.936,90.5162,90.6505,88525.0
2019-02-20 14:10:00,108.01,108.04,107.6,107.66,48706.0,90.6925,90.7177,90.3483,90.3986,48706.0
2019-02-20 14:20:00,107.66,107.7,107.43,107.67,39213.0,90.3986,90.4322,90.2055,90.407,39213.0
2019-02-20 14:30:00,107.68,108.02,107.68,107.9,29007.0,90.4154,90.7009,90.4154,90.6002,29007.0
2019-02-20 14:40:00,107.87,107.89,107.77,107.83,33310.0,90.575,90.5918,90.491,90.5414,33310.0
2019-02-20 14:50:00,107.83,107.93,107.73,107.77,34841.0,90.5414,90.6253,90.4574,90.491,34841.0
2019-02-20 15:00:00,107.78,107.83,107.68,107.83,41864.0,90.4994,90.5414,90.4154,90.5414,41864.0
2019-02-20 15:10:00,107.84,107.94,107.78,107.87,45061.0,90.5498,90.6337,90.4994,90.575,45061.0
2019-02-20 15:20:00,107.88,108.01,107.82,107.84,53367.0,90.5834,90.6925,90.533,90.5498,53367.0
2019-02-20 15:30:00,107.84,107.89,107.8,107.86,60813.0,90.5498,90.5918,90.5162,90.5666,60813.0
2019-02-20 15:40:00,107.87,107.95,107.78,107.81,138396.0,90.575,90.6421,90.4994,90.5246,138396.0
2019-02-20 15:50:00,107.81,108.01,107.78,107.99,336241.0,90.5246,90.6925,90.4994,90.6757,336241.0
2019-02-21 09:30:00,106.97,107.75,106.82,107.37,131405.0,89.8193,90.4742,89.6933,90.1551,131405.0
2019-02-21 09:40:00,107.36,107.55,107.04,107.11,56861.0,90.1467,90.3063,89.878,89.9368,56861.0
2019-02-21 09:50:00,107.14,107.28,107.07,107.2,57416.0,89.962,90.0796,89.9032,90.0124,57416.0
2019-02-21 10:00:00,107.18,107.43,107.01,107.29,61046.0,89.9956,90.2055,89.8529,90.088,61046.0
2019-02-21 10:10:00,107.31,107.35,107.0,107.12,59666.0,90.1048,90.1383,89.8445,89.9452,59666.0
2019-02-21 10:20:00,107.14,107.2,106.85,106.88,105000.0,89.962,90.0124,89.7185,89.7437,105000.0
2019-02-21 10:30:00,106.92,107.02,106.84,107.0,89456.0,89.7773,89.8613,89.7101,89.8445,89456.0
2019-02-21 10:40:00,107.0,107.04,106.8,106.86,71203.0,89.8445,89.878,89.6765,89.7269,71203.0
2019-02-21 10:50:00,106.84,107.08,106.81,106.92,51559.0,89.7101,89.9116,89.6849,89.7773,51559.0
2019-02-21 11:00:00,106.94,107.21,106.9,107.0,57401.0,89.7941,90.0208,89.7605,89.8445,57401.0
2019-02-21 11:10:00,107.0,107.09,106.89,106.95,44976.0,89.8445,89.92,89.7521,89.8025,44976.0
2019-02-21 11:20:00,106.96,107.04,106.8,106.82,51058.0,89.8109,89.878,89.6765,89.6933,51058.0
2019-02-21 11:30:00,106.81,106.98,106.74,106.92,43670.0,89.6849,89.8277,89.6261,89.7773,43670.0
2019-02-21 11:40:00,106.91,107.01,106.87,106.9,26687.0,89.7689,89.8529,89.7353,89.7605,26687.0
2019-02-21 11:50:00,106.9,107.31,106.85,107.19,43626.0,89.7605,90.1048,89.7185,90.004,43626.0
2019-02-21 12:00:00,107.18,107.28,107.09,107.17,42200.0,89.9956,90.0796,89.92,89.9872,42200.0
2019-02-21 12:10:00,107.17,107.37,107.17,107.3,24941.0,89.9872,90.1551,89.9872,90.0964,24941.0
2019-02-21 12:20:00,107.29,107.46,107.27,107.44,18275.0,90.088,90.2307,90.0712,90.2139,18275.0
2019-02-21 12:30:00,107.45,107.63,107.44,107.49,33074.0,90.2223,90.3734,90.2139,90.2559,33074.0
2019-02-21 12:40:00,107.5,107.6,107.42,107.48,32843.0,90.2643,90.3483,90.1971,90.2475,32843.0
2019-02-21 12:50:00,107.47,107.56,107.43,107.54,30934.0,90.2391,90.3147,90.2055,90.2979,30934.0
2019-02-21 13:00:00,107.56,107.6,107.48,107.58,27355.0,90.3147,90.3483,90.2475,90.3315,27355.0
2019-02-21 13:10:00,107.58,107.58,107.48,107.49,34615.0,90.3315,90.3315,90.2475,90.2559,34615.0
2019-02-21 13:20:00,107.5,107.52,107.25,107.31,29098.0,90.2643,90.2811,90.0544,90.1048,29098.0
2019-02-21 13:30:00,107.31,107.31,107.16,107.16,23940.0,90.1048,90.1048,89.9788,89.9788,23940.0
2019-02-21 13:40:00,107.16,107.22,107.14,107.14,56926.0,89.9788,90.0292,89.962,89.962,56926.0
2019-02-21 13:50:00,107.15,107.19,107.1,107.19,37196.0,89.9704,90.004,89.9284,90.004,37196.0
2019-02-21 14:00:00,107.18,107.18,107.04,107.05,38418.0,89.9956,89.9956,89.878,89.8864,38418.0
2019-02-21 14:10:00,107.05,107.08,106.92,106.95,37738.0,89.8864,89.9116,89.7773,89.8025,37738.0
2019-02-21 14:20:00,106.95,106.98,106.75,106.91,58822.0,89.8025,89.8277,89.6345,89.7689,58822.0
2019-02-21 14:30:00,106.91,107.01,106.89,106.92,40704.0,89.7689,89.8529,89.7521,89.7773,40704.0
2019-02-21 14:40:00,106.92,106.96,106.67,106.71,70885.0,89.7773,89.8109,89.5674,89.601,70885.0
2019-02-21 14:50:00,106.69,106.7,106.47,106.49,79403.0,89.5842,89.5926,89.3994,89.4162,79403.0
2019-02-21 15:00:00,106.49,106.59,106.44,106.5,75130.0,89.4162,89.5002,89.3742,89.4246,75130.0
2019-02-21 15:10:00,106.5,106.51,106.39,106.44,82760.0,89.4246,89.433,89.3323,89.3742,82760.0
2019-02-21 15:20:00,106.43,106.51,106.39,106.4,70175.0,89.3658,89.433,89.3323,89.3407,70175.0
2019-02-21 15:30:00,106.4,106.41,106.2,106.36,149548.0,89.3407,89.3491,89.1727,89.3071,149548.0
2019-02-21 15:40:00,106.37,106.55,106.26,106.52,169763.0,89.3155,89.4666,89.2231,89.4414,169763.0
2019-02-21 15:50:00,106.52,106.72,106.51,106.64,283509.0,89.4414,89.6094,89.433,89.5422,283509.0
2019-02-22 09:30:00,107.9,108.29,107.78,108.07,132560.0,90.6002,90.9276,90.4994,90.7429,132560.0
2019-02-22 09:40:00,108.03,108.3,107.84,107.84,67243.0,90.7093,90.936,90.5498,90.5498,67243.0
2019-02-22 09:50:00,107.82,108.03,107.73,107.99,57880.0,90.533,90.7093,90.4574,90.6757,57880.0
2019-02-22 10:00:00,107.98,108.08,107.79,107.93,88796.0,90.6673,90.7513,90.5078,90.6253,88796.0
2019-02-22 10:10:00,107.93,108.38,107.93,108.06,90814.0,90.6253,91.0032,90.6253,90.7345,90814.0
2019-02-22 10:20:00,108.09,108.19,107.68,107.74,61022.0,90.7597,90.8437,90.4154,90.4658,61022.0
2019-02-22 10:30:00,107.73,107.78,107.32,107.41,165645.0,90.4574,90.4994,90.1132,90.1887,165645.0
2019-02-22 10:40:00,107.4,107.84,107.4,107.78,69196.0,90.1803,90.5498,90.1803,90.4994,69196.0
2019-02-22 10:50:00,107.76,107.93,107.7,107.81,57395.0,90.4826,90.6253,90.4322,90.5246,57395.0
2019-02-22 11:00:00,107.81,107.95,107.78,107.91,93297.0,90.5246,90.6421,90.4994,90.6086,93297.0
2019-02-22 11:10:00,107.89,108.01,107.81,107.91,82722.0,90.5918,90.6925,90.5246,90.6086,82722.0
2019-02-22 11:20:00,107.91,107.94,107.74,107.85,54918.0,90.6086,90.6337,90.4658,90.5582,54918.0
2019-02-22 11:30:00,107.85,108.04,107.84,107.93,66757.0,90.5582,90.7177,90.5498,90.6253,66757.0
2019-02-22 11:40:00,107.94,107.96,107.77,107.84,61346.0,90.6337,90.6505,90.491,90.5498,61346.0
2019-02-22 11:50:00,107.84,107.86,107.66,107.77,50804.0,90.5498,90.5666,90.3986,90.491,50804.0
2019-02-22 12:00:00,107.76,107.92,107.73,107.81,54925.0,90.4826,90.617,90.4574,90.5246,54925.0
2019-02-22 12:10:00,107.8,107.81,107.66,107.66,32598.0,90.5162,90.5246,90.3986,90.3986,32598.0
2019-02-22 12:20:00,107.65,107.78,107.63,107.72,21726.0,90.3902,90.4994,90.3734,90.449,21726.0
2019-02-22 12:30:00,107.74,107.76,107.66,107.73,20122.0,90.4658,90.4826,90.3986,90.4574,20122.0
2019-02-22 12:40:00,107.73,107.77,107.69,107.7,24442.0,90.4574,90.491,90.4238,90.4322,24442.0
2019-02-22 12:50:00,107.71,107.76,107.65,107.7,30708.0,90.4406,90.4826,90.3902,90.4322,30708.0
2019-02-22 13:00:00,107.7,107.74,107.63,107.67,14903.0,90.4322,90.4658,90.3734,90.407,14903.0
2019-02-22 13:10:00,107.69,107.73,107.44,107.59,39016.0,90.4238,90.4574,90.2139,90.3399,39016.0
2019-02-22 13:20:00,107.6,107.63,107.53,107.56,30137.0,90.3483,90.3734,90.2895,90.3147,30137.0
2019-02-22 13:30:00,107.57,107.62,107.47,107.49,43288.0,90.3231,90.3651,90.2391,90.2559,43288.0
2019-02-22 13:40:00,107.5,107.52,107.42,107.48,65202.0,90.2643,90.2811,90.1971,90.2475,65202.0
2019-02-22 13:50:00,107.48,107.48,107.37,107.39,77124.0,90.2475,90.2475,90.1551,90.1719,77124.0
2019-02-22 14:00:00,107.39,107.41,107.32,107.35,72705.0,90.1719,90.1887,90.1132,90.1383,72705.0
2019-02-22 14:10:00,107.35,107.41,107.22,107.25,61747.0,90.1383,90.1887,90.0292,90.0544,61747.0
2019-02-22 14:20:00,107.23,107.26,107.12,107.2,49993.0,90.0376,90.0628,89.9452,90.0124,49993.0
2019-02-22 14:30:00,107.2,107.25,106.82,106.85,104647.0,90.0124,90.0544,89.6933,89.7185,104647.0
2019-02-22 14:40:00,106.84,107.1,106.64,107.08,142067.0,89.7101,89.9284,89.5422,89.9116,142067.0
2019-02-22 14:50:00,107.07,107.25,107.06,107.17,36272.0,89.9032,90.0544,89.8948,89.9872,36272.0
2019-02-22 15:00:00,107.15,107.3,107.12,107.22,79533.0,89.9704,90.0964,89.9452,90.0292,79533.0
2019-02-22 15:10:00,107.23,107.43,107.2,107.4,54205.0,90.0376,90.2055,90.0124,90.1803,54205.0
2019-02-22 15:20:00,107.38,107.42,107.25,107.26,98112.0,90.1635,90.1971,90.0544,90.0628,98112.0
2019-02-22 15:30:00,107.27,107.27,107.12,107.14,81486.0,90.0712,90.0712,89.9452,89.962,81486.0
2019-02-22 15:40:00,107.15,107.2,107.04,107.12,164587.0,89.9704,90.0124,89.878,89.9452,164587.0
2019-02-22 15:50:00,107.12,107.52,107.01,107.3,471969.0,89.9452,90.2811,89.8529,90.0964,471969.0
2019-02-25 09:30:00,109.09,109.21,108.55,109.1,221728.0,91.5994,91.7001,91.1459,91.6078,221728.0
2019-02-25 09:40:00,109.12,109.26,109.02,109.14,89923.0,91.6246,91.7421,91.5406,91.6413,89923.0
2019-02-25 09:50:00,109.14,109.42,109.06,109.26,114114.0,91.6413,91.8765,91.5742,91.7421,114114.0
2019-02-25 10:00:00,109.28,109.3,109.09,109.28,73965.0,91.7589,91.7757,91.5994,91.7589,73965.0
2019-02-25 10:10:00,109.29,109.48,109.23,109.39,65947.0,91.7673,91.9268,91.7169,91.8513,65947.0
2019-02-25 10:20:00,109.39,109.39,109.21,109.28,73584.0,91.8513,91.8513,91.7001,91.7589,73584.0
2019-02-25 10:30:00,109.29,109.35,109.0,109.11,72976.0,91.7673,91.8177,91.5238,91.6162,72976.0
2019-02-25 10:40:00,109.12,109.19,109.01,109.19,48803.0,91.6246,91.6833,91.5322,91.6833,48803.0
2019-02-25 10:50:00,109.17,109.29,109.06,109.22,54165.0,91.6665,91.7673,91.5742,91.7085,54165.0
2019-02-25 11:00:00,109.21,109.43,109.18,109.39,73759.0,91.7001,91.8849,91.6749,91.8513,73759.0
2019-02-25 11:10:00,109.4,109.49,109.31,109.32,48325.0,91.8597,91.9352,91.7841,91.7925,48325.0
2019-02-25 11:20:00,109.32,109.36,109.17,109.25,50764.0,91.7925,91.8261,91.6665,91.7337,50764.0
2019-02-25 11:30:00,109.24,109.3,109.16,109.19,55419.0,91.7253,91.7757,91.6581,91.6833,55419.0
2019-02-25 11:40:00,109.18,109.31,109.14,109.19,69231.0,91.6749,91.7841,91.6413,91.6833,69231.0
2019-02-25 11:50:00,109.19,109.21,109.01,109.11,66448.0,91.6833,91.7001,91.5322,91.6162,66448.0
2019-02-25 12:00:00,109.1,109.16,108.98,109.01,48898.0,91.6078,91.6581,91.507,91.5322,48898.0
2019-02-25 12:10:00,109.0,109.01,108.82,108.84,46034.0,91.5238,91.5322,91.3727,91.3894,46034.0
2019-02-25 12:20:00,108.84,108.9,108.64,108.71,63965.0,91.3894,91.4398,91.2215,91.2803,63965.0
2019-02-25 12:30:00,108.71,108.72,108.5,108.52,48877.0,91.2803,91.2887,91.104,91.1208,48877.0
2019-02-25 12:40:00,108.5,108.64,108.49,108.55,37918.0,91.104,91.2215,91.0956,91.1459,37918.0
2019-02-25 12:50:00,108.55,108.56,108.15,108.32,103387.0,91.1459,91.1543,90.8101,90.9528,103387.0
2019-02-25 13:00:00,108.34,108.54,108.31,108.52,64624.0,90.9696,91.1375,90.9444,91.1208,64624.0
2019-02-25 13:10:00,108.51,108.54,108.36,108.45,51165.0,91.1124,91.1375,90.9864,91.062,51165.0
2019-02-25 13:20:00,108.45,108.52,108.38,108.4,65092.0,91.062,91.1208,91.0032,91.02,65092.0
2019-02-25 13:30:00,108.4,108.45,108.26,108.45,48711.0,91.02,91.062,90.9024,91.062,48711.0
2019-02-25 13:40:00,108.45,108.53,108.26,108.32,81414.0,91.062,91.1291,90.9024,90.9528,81414.0
2019-02-25 13:50:00,108.32,108.43,108.29,108.37,35380.0,90.9528,91.0452,90.9276,90.9948,35380.0
2019-02-25 14:00:00,108.36,108.47,108.31,108.45,46338.0,90.9864,91.0788,90.9444,91.062,46338.0
2019-02-25 14:10:00,108.45,108.55,108.41,108.46,59725.0,91.062,91.1459,91.0284,91.0704,59725.0
2019-02-25 14:20:00,108.46,108.62,108.42,108.57,52948.0,91.0704,91.2047,91.0368,91.1627,52948.0
2019-02-25 14:30:00,108.57,108.66,108.54,108.64,52977.0,91.1627,91.2383,91.1375,91.2215,52977.0
2019-02-25 14:40:00,108.61,108.7,108.59,108.59,46850.0,91.1963,91.2719,91.1795,91.1795,46850.0
2019-02-25 14:50:00,108.59,108.62,108.41,108.5,43076.0,91.1795,91.2047,91.0284,91.104,43076.0
2019-02-25 15:00:00,108.52,108.56,108.35,108.37,58233.0,91.1208,91.1543,90.978,90.9948,58233.0
2019-02-25 15:10:00,108.36,108.54,108.34,108.42,57752.0,90.9864,91.1375,90.9696,91.0368,57752.0
2019-02-25 15:20:00,108.42,108.47,108.23,108.29,76897.0,91.0368,91.0788,90.8772,90.9276,76897.0
2019-02-25 15:30:00,108.28,108.52,108.27,108.47,111456.0,90.9192,91.1208,90.9108,91.0788,111456.0
2019-02-25 15:40:00,108.46,108.5,108.21,108.25,126363.0,91.0704,91.104,90.8605,90.894,126363.0
2019-02-25 15:50:00,108.25,108.26,107.83,108.25,575764.0,90.894,90.9024,90.5414,90.894,575764.0
2019-02-26 09:30:00,108.17,108.17,107.43,107.8,109392.0,90.8269,90.8269,90.2055,90.5162,109392.0
2019-02-26 09:40:00,107.78,107.92,107.59,107.66,74518.0,90.4994,90.617,90.3399,90.3986,74518.0
2019-02-26 09:50:00,107.67,107.84,107.48,107.54,66031.0,90.407,90.5498,90.2475,90.2979,66031.0
2019-02-26 10:00:00,107.58,108.14,107.54,107.94,51793.0,90.3315,90.8017,90.2979,90.6337,51793.0
2019-02-26 10:10:00,107.94,108.04,107.92,107.93,38579.0,90.6337,90.7177,90.617,90.6253,38579.0
2019-02-26 10:20:00,107.93,108.08,107.9,107.97,28943.0,90.6253,90.7513,90.6002,90.6589,28943.0
2019-02-26 10:30:00,107.95,107.97,107.79,107.91,22259.0,90.6421,90.6589,90.5078,90.6086,22259.0
2019-02-26 10:40:00,107.92,107.97,107.77,107.83,43313.0,90.617,90.6589,90.491,90.5414,43313.0
2019-02-26 10:50:00,107.83,107.85,107.28,107.29,47483.0,90.5414,90.5582,90.0796,90.088,47483.0
2019-02-26 11:00:00,107.28,107.42,107.24,107.38,58385.0,90.0796,90.1971,90.046,90.1635,58385.0
2019-02-26 11:10:00,107.38,107.77,107.35,107.67,52644.0,90.1635,90.491,90.1383,90.407,52644.0
2019-02-26 11:20:00,107.69,107.75,107.5,107.73,43641.0,90.4238,90.4742,90.2643,90.4574,43641.0
2019-02-26 11:30:00,107.77,107.87,107.72,107.72,40948.0,90.491,90.575,90.449,90.449,40948.0
2019-02-26 11:40:00,107.71,107.89,107.69,107.87,26923.0,90.4406,90.5918,90.4238,90.575,26923.0
2019-02-26 11:50:00,107.86,107.97,107.86,107.92,34359.0,90.5666,90.6589,90.5666,90.617,34359.0
2019-02-26 12:00:00,107.93,107.96,107.83,107.88,35499.0,90.6253,90.6505,90.5414,90.5834,35499.0
2019-02-26 12:10:00,107.87,108.01,107.78,108.0,21313.0,90.575,90.6925,90.4994,90.6841,21313.0
2019-02-26 12:20:00,107.99,108.09,107.87,107.87,37249.0,90.6757,90.7597,90.575,90.575,37249.0
2019-02-26 12:30:00,107.87,107.91,107.58,107.61,37897.0,90.575,90.6086,90.3315,90.3567,37897.0
2019-02-26 12:40:00,107.61,107.69,107.55,107.63,18631.0,90.3567,90.4238,90.3063,90.3734,18631.0
2019-02-26 12:50:00,107.62,107.62,107.38,107.38,21410.0,90.3651,90.3651,90.1635,90.1635,21410.0
2019-02-26 13:00:00,107.39,107.56,107.33,107.34,19679.0,90.1719,90.3147,90.1215,90.1299,19679.0
2019-02-26 13:10:00,107.33,107.46,107.3,107.43,19062.0,90.1215,90.2307,90.0964,90.2055,19062.0
2019-02-26 13:20:00,107.43,107.46,107.28,107.29,18601.0,90.2055,90.2307,90.0796,90.088,18601.0
2019-02-26 13:30:00,107.28,107.29,107.09,107.21,73932.0,90.0796,90.088,89.92,90.0208,73932.0
2019-02-26 13:40:00,107.24,107.28,107.13,107.19,41453.0,90.046,90.0796,89.9536,90.004,41453.0
2019-02-26 13:50:00,107.19,107.24,107.12,107.14,52577.0,90.004,90.046,89.9452,89.962,52577.0
2019-02-26 14:00:00,107.15,107.28,107.14,107.16,50806.0,89.9704,90.0796,89.962,89.9788,50806.0
2019-02-26 14:10:00,107.18,107.2,107.11,107.14,37343.0,89.9956,90.0124,89.9368,89.962,37343.0
2019-02-26 14:20:00,107.15,107.15,106.94,106.99,43071.0,89.9704,89.9704,89.7941,89.8361,43071.0
2019-02-26 14:30:00,106.98,107.18,106.98,107.15,66568.0,89.8277,89.9956,89.8277,89.9704,66568.0
2019-02-26 14:40:00,107.15,107.17,107.01,107.04,102372.0,89.9704,89.9872,89.8529,89.878,102372.0
2019-02-26 14:50:00,107.04,107.05,106.83,106.92,97005.0,89.878,89.8864,89.7017,89.7773,97005.0
2019-02-26 15:00:00,106.93,107.19,106.92,107.06,57035.0,89.7857,90.004,89.7773,89.8948,57035.0
2019-02-26 15:10:00,107.06,107.17,107.03,107.1,54158.0,89.8948,89.9872,89.8696,89.9284,54158.0
2019-02-26 15:20:00,107.1,107.13,106.95,106.95,47993.0,89.9284,89.9536,89.8025,89.8025,47993.0
2019-02-26 15:30:00,106.95,107.17,106.89,107.11,126593.0,89.8025,89.9872,89.7521,89.9368,126593.0
2019-02-26 15:40:00,107.12,107.31,107.11,107.23,137029.0,89.9452,90.1048,89.9368,90.0376,137029.0
2019-02-26 15:50:00,107.24,107.37,107.16,107.29,404487.0,90.046,90.1551,89.9788,90.088,404487.0
2019-02-27 09:30:00,106.42,106.42,105.78,106.28,157041.0,89.3575,89.3575,88.8201,89.2399,157041.0
2019-02-27 09:40:00,106.29,106.42,105.7,105.81,81915.0,89.2483,89.3575,88.7529,88.8453,81915.0
2019-02-27 09:50:00,105.82,105.83,105.53,105.57,151112.0,88.8537,88.862,88.6101,88.6437,151112.0
2019-02-27 10:00:00,105.55,105.59,105.29,105.48,104912.0,88.6269,88.6605,88.4086,88.5682,104912.0
2019-02-27 10:10:00,105.47,105.48,104.79,105.12,306376.0,88.5598,88.5682,87.9888,88.2659,306376.0
2019-02-27 10:20:00,105.13,105.26,104.84,105.05,95566.0,88.2743,88.3834,88.0308,88.2071,95566.0
2019-02-27 10:30:00,105.03,105.1,104.71,104.98,216376.0,88.1903,88.2491,87.9216,88.1483,216376.0
2019-02-27 10:40:00,104.99,105.33,104.96,105.33,99325.0,88.1567,88.4422,88.1315,88.4422,99325.0
2019-02-27 10:50:00,105.33,105.39,104.99,105.12,125066.0,88.4422,88.4926,88.1567,88.2659,125066.0
2019-02-27 11:00:00,105.12,105.22,104.9,105.15,62596.0,88.2659,88.3498,88.0812,88.2911,62596.0
2019-02-27 11:10:00,105.19,105.39,105.08,105.32,44339.0,88.3247,88.4926,88.2323,88.4338,44339.0
2019-02-27 11:20:00,105.33,105.64,105.33,105.63,46686.0,88.4422,88.7025,88.4422,88.6941,46686.0
2019-02-27 11:30:00,105.63,105.93,105.61,105.88,75067.0,88.6941,88.946,88.6773,88.904,75067.0
2019-02-27 11:40:00,105.89,105.93,105.75,105.81,38645.0,88.9124,88.946,88.7949,88.8453,38645.0
2019-02-27 11:50:00,105.82,105.88,105.59,105.6,39232.0,88.8537,88.904,88.6605,88.6689,39232.0
2019-02-27 12:00:00,105.59,105.84,105.57,105.8,36092.0,88.6605,88.8704,88.6437,88.8369,36092.0
2019-02-27 12:10:00,105.8,105.9,105.71,105.77,33449.0,88.8369,88.9208,88.7613,88.8117,33449.0
2019-02-27 12:20:00,105.78,105.8,105.65,105.73,25324.0,88.8201,88.8369,88.7109,88.7781,25324.0
2019-02-27 12:30:00,105.74,105.89,105.7,105.84,23249.0,88.7865,88.9124,88.7529,88.8704,23249.0
2019-02-27 12:40:00,105.81,105.94,105.81,105.85,27438.0,88.8453,88.9544,88.8453,88.8788,27438.0
2019-02-27 12:50:00,105.84,105.87,105.57,105.59,30729.0,88.8704,88.8956,88.6437,88.6605,30729.0
2019-02-27 13:00:00,105.6,105.78,105.6,105.72,29747.0,88.6689,88.8201,88.6689,88.7697,29747.0
2019-02-27 13:10:00,105.72,105.79,105.66,105.74,20908.0,88.7697,88.8285,88.7193,88.7865,20908.0
2019-02-27 13:20:00,105.75,105.92,105.72,105.75,42232.0,88.7949,88.9376,88.7697,88.7949,42232.0
2019-02-27 13:30:00,105.76,105.85,105.69,105.83,30423.0,88.8033,88.8788,88.7445,88.862,30423.0
2019-02-27 13:40:00,105.85,105.95,105.83,105.86,37131.0,88.8788,88.9628,88.862,88.8872,37131.0
2019-02-27 13:50:00,105.87,105.99,105.86,105.88,26442.0,88.8956,88.9964,88.8872,88.904,26442.0
2019-02-27 14:00:00,105.88,105.89,105.73,105.78,24677.0,88.904,88.9124,88.7781,88.8201,24677.0
2019-02-27 14:10:00,105.78,105.89,105.71,105.73,29912.0,88.8201,88.9124,88.7613,88.7781,29912.0
2019-02-27 14:20:00,105.73,105.86,105.71,105.8,44763.0,88.7781,88.8872,88.7613,88.8369,44763.0
2019-02-27 14:30:00,105.8,105.94,105.79,105.94,60668.0,88.8369,88.9544,88.8285,88.9544,60668.0
2019-02-27 14:40:00,105.94,106.02,105.81,105.84,47233.0,88.9544,89.0216,88.8453,88.8704,47233.0
2019-02-27 14:50:00,105.85,105.89,105.74,105.75,72404.0,88.8788,88.9124,88.7865,88.7949,72404.0
2019-02-27 15:00:00,105.74,105.86,105.72,105.81,67284.0,88.7865,88.8872,88.7697,88.8453,67284.0
2019-02-27 15:10:00,105.82,105.86,105.71,105.72,61368.0,88.8537,88.8872,88.7613,88.7697,61368.0
2019-02-27 15:20:00,105.71,105.75,105.65,105.66,39790.0,88.7613,88.7949,88.7109,88.7193,39790.0
2019-02-27 15:30:00,105.65,105.73,105.63,105.66,116117.0,88.7109,88.7781,88.6941,88.7193,116117.0
2019-02-27 15:40:00,105.66,105.67,105.46,105.55,159103.0,88.7193,88.7277,88.5514,88.6269,159103.0
2019-02-27 15:50:00,105.55,105.76,105.41,105.71,386827.0,88.6269,88.8033,88.5094,88.7613,386827.0
2019-02-28 09:30:00,105.18,105.59,105.1,105.3,123387.0,88.3163,88.6605,88.2491,88.417,123387.0
2019-02-28 09:40:00,105.31,105.53,105.22,105.34,42739.0,88.4254,88.6101,88.3498,88.4506,42739.0
2019-02-28 09:50:00,105.36,105.55,105.27,105.44,50593.0,88.4674,88.6269,88.3918,88.5346,50593.0
2019-02-28 10:00:00,105.46,105.5,104.91,105.05,66699.0,88.5514,88.585,88.0896,88.2071,66699.0
2019-02-28 10:10:00,105.06,105.28,105.0,105.14,52396.0,88.2155,88.4002,88.1651,88.2827,52396.0
2019-02-28 10:20:00,105.13,105.33,104.99,105.3,69410.0,88.2743,88.4422,88.1567,88.417,69410.0
2019-02-28 10:30:00,105.31,105.46,105.16,105.17,84261.0,88.4254,88.5514,88.2995,88.3079,84261.0
2019-02-28 10:40:00,105.18,105.22,104.99,105.06,50647.0,88.3163,88.3498,88.1567,88.2155,50647.0
2019-02-28 10:50:00,105.07,105.21,104.81,105.15,60099.0,88.2239,88.3415,88.0056,88.2911,60099.0
2019-02-28 11:00:00,105.12,105.22,105.02,105.09,30395.0,88.2659,88.3498,88.1819,88.2407,30395.0
2019-02-28 11:10:00,105.09,105.17,104.87,105.13,45741.0,88.2407,88.3079,88.056,88.2743,45741.0
2019-02-28 11:20:00,105.1,105.16,104.98,105.06,96539.0,88.2491,88.2995,88.1483,88.2155,96539.0
2019-02-28 11:30:00,105.05,105.13,105.0,105.13,29766.0,88.2071,88.2743,88.1651,88.2743,29766.0
2019-02-28 11:40:00,105.13,105.15,105.05,105.07,29201.0,88.2743,88.2911,88.2071,88.2239,29201.0
2019-02-28 11:50:00,105.07,105.26,105.05,105.11,32679.0,88.2239,88.3834,88.2071,88.2575,32679.0
2019-02-28 12:00:00,105.12,105.19,105.07,105.15,24674.0,88.2659,88.3247,88.2239,88.2911,24674.0
2019-02-28 12:10:00,105.13,105.34,105.13,105.28,74001.0,88.2743,88.4506,88.2743,88.4002,74001.0
2019-02-28 12:20:00,105.27,105.42,105.25,105.42,22686.0,88.3918,88.5178,88.375,88.5178,22686.0
2019-02-28 12:30:00,105.41,105.42,105.26,105.32,23542.0,88.5094,88.5178,88.3834,88.4338,23542.0
2019-02-28 12:40:00,105.31,105.38,105.29,105.32,18459.0,88.4254,88.4842,88.4086,88.4338,18459.0
2019-02-28 12:50:00,105.33,105.45,105.31,105.41,58332.0,88.4422,88.543,88.4254,88.5094,58332.0
2019-02-28 13:00:00,105.42,105.53,105.41,105.52,56089.0,88.5178,88.6101,88.5094,88.6017,56089.0
2019-02-28 13:10:00,105.52,105.7,105.51,105.65,89554.0,88.6017,88.7529,88.5934,88.7109,89554.0
2019-02-28 13:20:00,105.66,105.74,105.6,105.73,43126.0,88.7193,88.7865,88.6689,88.7781,43126.0
2019-02-28 13:30:00,105.74,105.78,105.68,105.78,48855.0,88.7865,88.8201,88.7361,88.8201,48855.0
2019-02-28 13:40:00,105.79,105.81,105.72,105.75,83258.0,88.8285,88.8453,88.7697,88.7949,83258.0
2019-02-28 13:50:00,105.75,105.76,105.65,105.72,54353.0,88.7949,88.8033,88.7109,88.7697,54353.0
2019-02-28 14:00:00,105.72,105.84,105.69,105.71,45276.0,88.7697,88.8704,88.7445,88.7613,45276.0
2019-02-28 14:10:00,105.7,105.75,105.65,105.74,51339.0,88.7529,88.7949,88.7109,88.7865,51339.0
2019-02-28 14:20:00,105.75,105.82,105.73,105.81,63379.0,88.7949,88.8537,88.7781,88.8453,63379.0
2019-02-28 14:30:00,105.82,105.82,105.7,105.77,75824.0,88.8537,88.8537,88.7529,88.8117,75824.0
2019-02-28 14:40:00,105.76,105.78,105.73,105.73,33241.0,88.8033,88.8201,88.7781,88.7781,33241.0
2019-02-28 14:50:00,105.73,105.78,105.64,105.67,80610.0,88.7781,88.8201,88.7025,88.7277,80610.0
2019-02-28 15:00:00,105.66,105.7,105.65,105.65,55927.0,88.7193,88.7529,88.7109,88.7109,55927.0
2019-02-28 15:10:00,105.66,105.68,105.59,105.64,85808.0,88.7193,88.7361,88.6605,88.7025,85808.0
2019-02-28 15:20:00,105.64,105.68,105.56,105.65,95857.0,88.7025,88.7361,88.6353,88.7109,95857.0
2019-02-28 15:30:00,105.65,105.73,105.65,105.71,124229.0,88.7109,88.7781,88.7109,88.7613,124229.0
2019-02-28 15:40:00,105.71,105.82,105.63,105.77,159267.0,88.7613,88.8537,88.6941,88.8117,159267.0
2019-02-28 15:50:00,105.77,105.82,105.57,105.81,692745.0,88.8117,88.8537,88.6437,88.8453,692745.0
2019-03-01 09:30:00,106.86,106.96,106.46,106.65,96507.0,89.7269,89.8109,89.391,89.5506,96507.0
2019-03-01 09:40:00,106.67,107.0,106.63,106.97,39357.0,89.5674,89.8445,89.5338,89.8193,39357.0
2019-03-01 09:50:00,106.98,107.05,106.74,106.83,34132.0,89.8277,89.8864,89.6261,89.7017,34132.0
2019-03-01 10:00:00,106.79,106.89,106.52,106.63,278315.0,89.6681,89.7521,89.4414,89.5338,278315.0
2019-03-01 10:10:00,106.6,106.7,106.35,106.38,63669.0,89.5086,89.5926,89.2987,89.3239,63669.0
2019-03-01 10:20:00,106.35,106.37,106.17,106.26,35876.0,89.2987,89.3155,89.1475,89.2231,35876.0
2019-03-01 10:30:00,106.23,106.65,106.2,106.6,120669.0,89.1979,89.5506,89.1727,89.5086,120669.0
2019-03-01 10:40:00,106.58,106.6,106.38,106.47,56952.0,89.4918,89.5086,89.3239,89.3994,56952.0
2019-03-01 10:50:00,106.47,106.61,106.32,106.35,52896.0,89.3994,89.517,89.2735,89.2987,52896.0
2019-03-01 11:00:00,106.36,106.46,106.24,106.33,98402.0,89.3071,89.391,89.2063,89.2819,98402.0
2019-03-01 11:10:00,106.31,106.32,106.1,106.14,48569.0,89.2651,89.2735,89.0888,89.1223,48569.0
2019-03-01 11:20:00,106.16,106.17,105.99,106.07,54044.0,89.1391,89.1475,88.9964,89.0636,54044.0
2019-03-01 11:30:00,106.06,106.13,105.92,106.0,63143.0,89.0552,89.1139,88.9376,89.0048,63143.0
2019-03-01 11:40:00,106.01,106.05,105.85,105.85,105935.0,89.0132,89.0468,88.8788,88.8788,105935.0
2019-03-01 11:50:00,105.82,106.03,105.78,106.02,65506.0,88.8537,89.03,88.8201,89.0216,65506.0
2019-03-01 12:00:00,106.02,106.11,105.95,106.02,34495.0,89.0216,89.0972,88.9628,89.0216,34495.0
2019-03-01 12:10:00,106.02,106.18,106.0,106.15,29436.0,89.0216,89.1559,89.0048,89.1307,29436.0
2019-03-01 12:20:00,106.15,106.24,106.04,106.24,34454.0,89.1307,89.2063,89.0384,89.2063,34454.0
2019-03-01 12:30:00,106.25,106.37,106.2,106.36,26505.0,89.2147,89.3155,89.1727,89.3071,26505.0
2019-03-01 12:40:00,106.37,106.38,106.25,106.35,34048.0,89.3155,89.3239,89.2147,89.2987,34048.0
2019-03-01 12:50:00,106.35,106.44,106.35,106.38,38698.0,89.2987,89.3742,89.2987,89.3239,38698.0
2019-03-01 13:00:00,106.37,106.5,106.36,106.39,37360.0,89.3155,89.4246,89.3071,89.3323,37360.0
2019-03-01 13:10:00,106.39,106.46,106.32,106.33,29628.0,89.3323,89.391,89.2735,89.2819,29628.0
2019-03-01 13:20:00,106.33,106.47,106.31,106.39,43829.0,89.2819,89.3994,89.2651,89.3323,43829.0
2019-03-01 13:30:00,106.4,106.43,106.34,106.34,27111.0,89.3407,89.3658,89.2903,89.2903,27111.0
2019-03-01 13:40:00,106.33,106.52,106.31,106.44,37259.0,89.2819,89.4414,89.2651,89.3742,37259.0
2019-03-01 13:50:00,106.44,106.45,106.4,106.42,25385.0,89.3742,89.3826,89.3407,89.3575,25385.0
2019-03-01 14:00:00,106.43,106.48,106.4,106.48,29402.0,89.3658,89.4078,89.3407,89.4078,29402.0
2019-03-01 14:10:00,106.49,106.53,106.47,106.52,45301.0,89.4162,89.4498,89.3994,89.4414,45301.0
2019-03-01 14:20:00,106.52,106.88,106.5,106.87,46114.0,89.4414,89.7437,89.4246,89.7353,46114.0
2019-03-01 14:30:00,106.88,106.93,106.82,106.84,40106.0,89.7437,89.7857,89.6933,89.7101,40106.0
2019-03-01 14:40:00,106.84,106.92,106.74,106.79,55778.0,89.7101,89.7773,89.6261,89.6681,55778.0
2019-03-01 14:50:00,106.8,106.89,106.79,106.84,42001.0,89.6765,89.7521,89.6681,89.7101,42001.0
2019-03-01 15:00:00,106.85,106.89,106.75,106.83,48248.0,89.7185,89.7521,89.6345,89.7017,48248.0
2019-03-01 15:10:00,106.84,106.87,106.7,106.76,40462.0,89.7101,89.7353,89.5926,89.6429,40462.0
2019-03-01 15:20:00,106.76,106.81,106.72,106.8,49514.0,89.6429,89.6849,89.6094,89.6765,49514.0
2019-03-01 15:30:00,106.8,106.89,106.77,106.86,82106.0,89.6765,89.7521,89.6513,89.7269,82106.0
2019-03-01 15:40:00,106.86,107.09,106.84,106.88,157874.0,89.7269,89.92,89.7101,89.7437,157874.0
2019-03-01 15:50:00,106.88,106.88,106.67,106.76,384027.0,89.7437,89.7437,89.5674,89.6429,384027.0
2019-03-04 09:30:00,107.31,107.73,107.23,107.7,66179.0,90.1048,90.4574,90.0376,90.4322,66179.0
2019-03-04 09:40:00,107.67,107.86,107.5,107.63,54735.0,90.407,90.5666,90.2643,90.3734,54735.0
2019-03-04 09:50:00,107.64,107.99,107.64,107.97,63149.0,90.3818,90.6757,90.3818,90.6589,63149.0
2019-03-04 10:00:00,107.97,108.05,107.84,107.88,76869.0,90.6589,90.7261,90.5498,90.5834,76869.0
2019-03-04 10:10:00,107.89,107.98,107.69,107.94,89415.0,90.5918,90.6673,90.4238,90.6337,89415.0
2019-03-04 10:20:00,107.93,108.11,107.92,108.07,77712.0,90.6253,90.7765,90.617,90.7429,77712.0
2019-03-04 10:30:00,108.07,108.12,107.98,108.05,100503.0,90.7429,90.7849,90.6673,90.7261,100503.0
2019-03-04 10:40:00,108.04,108.13,108.0,108.04,60688.0,90.7177,90.7933,90.6841,90.7177,60688.0
2019-03-04 10:50:00,108.02,108.11,107.7,107.7,70651.0,90.7009,90.7765,90.4322,90.4322,70651.0
2019-03-04 11:00:00,107.69,107.73,107.53,107.56,63866.0,90.4238,90.4574,90.2895,90.3147,63866.0
2019-03-04 11:10:00,107.55,107.57,107.34,107.48,46558.0,90.3063,90.3231,90.1299,90.2475,46558.0
2019-03-04 11:20:00,107.51,107.53,107.15,107.19,54194.0,90.2727,90.2895,89.9704,90.004,54194.0
2019-03-04 11:30:00,107.18,107.29,106.9,106.91,39300.0,89.9956,90.088,89.7605,89.7689,39300.0
2019-03-04 11:40:00,106.89,106.94,106.56,106.61,71445.0,89.7521,89.7941,89.475,89.517,71445.0
2019-03-04 11:50:00,106.61,106.78,106.48,106.59,68348.0,89.517,89.6597,89.4078,89.5002,68348.0
2019-03-04 12:00:00,106.55,106.76,106.51,106.74,46346.0,89.4666,89.6429,89.433,89.6261,46346.0
2019-03-04 12:10:00,106.73,106.74,106.15,106.21,59491.0,89.6177,89.6261,89.1307,89.1811,59491.0
2019-03-04 12:20:00,106.19,106.34,106.0,106.3,27629.0,89.1643,89.2903,89.0048,89.2567,27629.0
2019-03-04 12:30:00,106.28,106.43,106.21,106.23,20109.0,89.2399,89.3658,89.1811,89.1979,20109.0
2019-03-04 12:40:00,106.21,106.29,106.05,106.09,36214.0,89.1811,89.2483,89.0468,89.0804,36214.0
2019-03-04 12:50:00,106.08,106.38,106.07,106.29,32066.0,89.072,89.3239,89.0636,89.2483,32066.0
2019-03-04 13:00:00,106.27,106.29,106.09,106.12,36709.0,89.2315,89.2483,89.0804,89.1056,36709.0
2019-03-04 13:10:00,106.1,106.39,106.09,106.33,30677.0,89.0888,89.3323,89.0804,89.2819,30677.0
2019-03-04 13:20:00,106.35,106.52,106.34,106.48,25079.0,89.2987,89.4414,89.2903,89.4078,25079.0
2019-03-04 13:30:00,106.47,106.56,106.37,106.4,24191.0,89.3994,89.475,89.3155,89.3407,24191.0
2019-03-04 13:40:00,106.41,106.59,106.38,106.54,13182.0,89.3491,89.5002,89.3239,89.4582,13182.0
2019-03-04 13:50:00,106.53,106.68,106.47,106.59,22750.0,89.4498,89.5758,89.3994,89.5002,22750.0
2019-03-04 14:00:00,106.6,106.62,106.34,106.34,31280.0,89.5086,89.5254,89.2903,89.2903,31280.0
2019-03-04 14:10:00,106.34,106.46,106.28,106.43,24609.0,89.2903,89.391,89.2399,89.3658,24609.0
2019-03-04 14:20:00,106.41,106.66,106.37,106.65,28377.0,89.3491,89.559,89.3155,89.5506,28377.0
2019-03-04 14:30:00,106.67,106.7,106.41,106.63,35861.0,89.5674,89.5926,89.3491,89.5338,35861.0
2019-03-04 14:40:00,106.63,106.75,106.57,106.61,37399.0,89.5338,89.6345,89.4834,89.517,37399.0
2019-03-04 14:50:00,106.62,106.78,106.62,106.62,40754.0,89.5254,89.6597,89.5254,89.5254,40754.0
2019-03-04 15:00:00,106.64,106.72,106.53,106.7,43769.0,89.5422,89.6094,89.4498,89.5926,43769.0
2019-03-04 15:10:00,106.7,106.89,106.69,106.8,107740.0,89.5926,89.7521,89.5842,89.6765,107740.0
2019-03-04 15:20:00,106.79,106.96,106.72,106.91,52602.0,89.6681,89.8109,89.6094,89.7689,52602.0
2019-03-04 15:30:00,106.9,107.2,106.88,107.04,92084.0,89.7605,90.0124,89.7437,89.878,92084.0
2019-03-04 15:40:00,107.04,107.25,107.04,107.1,90775.0,89.878,90.0544,89.878,89.9284,90775.0
2019-03-04 15:50:00,107.13,107.43,107.08,107.4,223736.0,89.9536,90.2055,89.9116,90.1803,223736.0
2019-03-05 09:30:00,107.67,107.79,106.85,107.21,145605.0,90.407,90.5078,89.7185,90.0208,145605.0
2019-03-05 09:40:00,107.24,107.27,106.56,106.95,79197.0,90.046,90.0712,89.475,89.8025,79197.0
2019-03-05 09:50:00,106.93,107.2,106.75,107.11,43165.0,89.7857,90.0124,89.6345,89.9368,43165.0
2019-03-05 10:00:00,107.14,107.41,107.09,107.09,41497.0,89.962,90.1887,89.92,89.92,41497.0
2019-03-05 10:10:00,107.12,107.14,106.77,106.82,33341.0,89.9452,89.962,89.6513,89.6933,33341.0
2019-03-05 10:20:00,106.79,107.0,106.68,106.81,33307.0,89.6681,89.8445,89.5758,89.6849,33307.0
2019-03-05 10:30:00,106.82,107.21,106.81,107.04,26941.0,89.6933,90.0208,89.6849,89.878,26941.0
2019-03-05 10:40:00,107.06,107.1,106.84,106.95,39322.0,89.8948,89.9284,89.7101,89.8025,39322.0
2019-03-05 10:50:00,106.95,107.15,106.77,106.82,93120.0,89.8025,89.9704,89.6513,89.6933,93120.0
2019-03-05 11:00:00,106.81,106.99,106.81,106.95,69669.0,89.6849,89.8361,89.6849,89.8025,69669.0
2019-03-05 11:10:00,106.96,107.08,106.87,106.91,44802.0,89.8109,89.9116,89.7353,89.7689,44802.0
2019-03-05 11:20:00,106.91,107.09,106.89,106.95,56285.0,89.7689,89.92,89.7521,89.8025,56285.0
2019-03-05 11:30:00,106.94,107.08,106.9,107.05,57187.0,89.7941,89.9116,89.7605,89.8864,57187.0
2019-03-05 11:40:00,107.06,107.06,106.84,106.87,34040.0,89.8948,89.8948,89.7101,89.7353,34040.0
2019-03-05 11:50:00,106.88,106.95,106.75,106.94,32221.0,89.7437,89.8025,89.6345,89.7941,32221.0
2019-03-05 12:00:00,106.94,107.09,106.91,107.02,36254.0,89.7941,89.92,89.7689,89.8613,36254.0
2019-03-05 12:10:00,107.02,107.11,106.96,106.98,43005.0,89.8613,89.9368,89.8109,89.8277,43005.0
2019-03-05 12:20:00,106.96,107.09,106.94,107.06,34081.0,89.8109,89.92,89.7941,89.8948,34081.0
2019-03-05 12:30:00,107.06,107.08,106.92,106.95,33203.0,89.8948,89.9116,89.7773,89.8025,33203.0
2019-03-05 12:40:00,106.94,107.02,106.94,106.95,35786.0,89.7941,89.8613,89.7941,89.8025,35786.0
2019-03-05 12:50:00,106.94,107.06,106.92,107.04,50653.0,89.7941,89.8948,89.7773,89.878,50653.0
2019-03-05 13:00:00,107.04,107.1,106.97,107.04,31371.0,89.878,89.9284,89.8193,89.878,31371.0
2019-03-05 13:10:00,107.04,107.12,107.03,107.1,33976.0,89.878,89.9452,89.8696,89.9284,33976.0
2019-03-05 13:20:00,107.09,107.1,106.9,106.9,38054.0,89.92,89.9284,89.7605,89.7605,38054.0
2019-03-05 13:30:00,106.9,106.96,106.78,106.89,133790.0,89.7605,89.8109,89.6597,89.7521,133790.0
2019-03-05 13:40:00,106.89,106.98,106.85,106.91,49559.0,89.7521,89.8277,89.7185,89.7689,49559.0
2019-03-05 13:50:00,106.91,106.93,106.78,106.79,26955.0,89.7689,89.7857,89.6597,89.6681,26955.0
2019-03-05 14:00:00,106.8,106.87,106.79,106.79,30250.0,89.6765,89.7353,89.6681,89.6681,30250.0
2019-03-05 14:10:00,106.79,106.84,106.77,106.79,39181.0,89.6681,89.7101,89.6513,89.6681,39181.0
2019-03-05 14:20:00,106.8,106.85,106.75,106.79,35482.0,89.6765,89.7185,89.6345,89.6681,35482.0
2019-03-05 14:30:00,106.76,106.8,106.68,106.71,31588.0,89.6429,89.6765,89.5758,89.601,31588.0
2019-03-05 14:40:00,106.72,106.76,106.68,106.75,30641.0,89.6094,89.6429,89.5758,89.6345,30641.0
2019-03-05 14:50:00,106.75,106.78,106.7,106.73,38608.0,89.6345,89.6597,89.5926,89.6177,38608.0
2019-03-05 15:00:00,106.72,106.76,106.69,106.72,40112.0,89.6094,89.6429,89.5842,89.6094,40112.0
2019-03-05 15:10:00,106.72,106.78,106.7,106.72,42645.0,89.6094,89.6597,89.5926,89.6094,42645.0
2019-03-05 15:20:00,106.73,106.77,106.67,106.67,45324.0,89.6177,89.6513,89.5674,89.5674,45324.0
2019-03-05 15:30:00,106.66,106.86,106.66,106.77,68313.0,89.559,89.7269,89.559,89.6513,68313.0
2019-03-05 15:40:00,106.77,106.83,106.74,106.78,131320.0,89.6513,89.7017,89.6261,89.6597,131320.0
2019-03-05 15:50:00,106.78,106.79,106.52,106.56,326916.0,89.6597,89.6681,89.4414,89.475,326916.0
2019-03-06 09:30:00,106.6,106.75,105.91,105.94,70907.0,89.5086,89.6345,88.9292,88.9544,70907.0
2019-03-06 09:40:00,105.92,106.57,105.91,106.19,54377.0,88.9376,89.4834,88.9292,89.1643,54377.0
2019-03-06 09:50:00,106.21,106.51,106.13,106.19,82678.0,89.1811,89.433,89.1139,89.1643,82678.0
2019-03-06 10:00:00,106.23,106.39,105.98,106.39,55980.0,89.1979,89.3323,88.988,89.3323,55980.0
2019-03-06 10:10:00,106.36,106.36,106.04,106.18,39411.0,89.3071,89.3071,89.0384,89.1559,39411.0
2019-03-06 10:20:00,106.18,106.28,106.01,106.01,51943.0,89.1559,89.2399,89.0132,89.0132,51943.0
2019-03-06 10:30:00,106.03,106.12,105.81,105.93,44879.0,89.03,89.1056,88.8453,88.946,44879.0
2019-03-06 10:40:00,105.91,106.02,105.84,105.94,31429.0,88.9292,89.0216,88.8704,88.9544,31429.0
2019-03-06 10:50:00,105.96,106.12,105.9,106.07,23530.0,88.9712,89.1056,88.9208,89.0636,23530.0
2019-03-06 11:00:00,106.06,106.22,106.01,106.22,25093.0,89.0552,89.1895,89.0132,89.1895,25093.0
2019-03-06 11:10:00,106.2,106.21,106.04,106.06,21820.0,89.1727,89.1811,89.0384,89.0552,21820.0
2019-03-06 11:20:00,106.05,106.06,105.85,105.97,29436.0,89.0468,89.0552,88.8788,88.9796,29436.0
2019-03-06 11:30:00,105.96,106.04,105.89,105.92,26958.0,88.9712,89.0384,88.9124,88.9376,26958.0
2019-03-06 11:40:00,105.92,105.98,105.8,105.9,30639.0,88.9376,88.988,88.8369,88.9208,30639.0
2019-03-06 11:50:00,105.87,105.87,105.67,105.85,60823.0,88.8956,88.8956,88.7277,88.8788,60823.0
2019-03-06 12:00:00,105.82,106.05,105.79,106.01,74694.0,88.8537,89.0468,88.8285,89.0132,74694.0
2019-03-06 12:10:00,106.0,106.07,105.79,105.8,30245.0,89.0048,89.0636,88.8285,88.8369,30245.0
2019-03-06 12:20:00,105.89,105.89,105.67,105.75,23446.0,88.9124,88.9124,88.7277,88.7949,23446.0
2019-03-06 12:30:00,105.75,105.9,105.7,105.86,91463.0,88.7949,88.9208,88.7529,88.8872,91463.0
2019-03-06 12:40:00,105.84,105.9,105.81,105.89,14837.0,88.8704,88.9208,88.8453,88.9124,14837.0
2019-03-06 12:50:00,105.9,106.0,105.69,105.7,42304.0,88.9208,89.0048,88.7445,88.7529,42304.0
2019-03-06 13:00:00,105.7,105.8,105.68,105.77,27429.0,88.7529,88.8369,88.7361,88.8117,27429.0
2019-03-06 13:10:00,105.8,105.82,105.67,105.8,94689.0,88.8369,88.8537,88.7277,88.8369,94689.0
2019-03-06 13:20:00,105.77,105.77,105.42,105.56,37042.0,88.8117,88.8117,88.5178,88.6353,37042.0
2019-03-06 13:30:00,105.57,105.97,105.57,105.97,17241.0,88.6437,88.9796,88.6437,88.9796,17241.0
2019-03-06 13:40:00,105.97,105.99,105.71,105.75,15984.0,88.9796,88.9964,88.7613,88.7949,15984.0
2019-03-06 13:50:00,105.72,105.92,105.71,105.92,21513.0,88.7697,88.9376,88.7613,88.9376,21513.0
2019-03-06 14:00:00,105.92,105.92,105.8,105.86,20881.0,88.9376,88.9376,88.8369,88.8872,20881.0
2019-03-06 14:10:00,105.86,106.01,105.83,105.86,24066.0,88.8872,89.0132,88.862,88.8872,24066.0
2019-03-06 14:20:00,105.86,106.05,105.86,105.9,34535.0,88.8872,89.0468,88.8872,88.9208,34535.0
2019-03-06 14:30:00,105.9,105.96,105.78,105.91,57362.0,88.9208,88.9712,88.8201,88.9292,57362.0
2019-03-06 14:40:00,105.91,105.97,105.77,105.86,109924.0,88.9292,88.9796,88.8117,88.8872,109924.0
2019-03-06 14:50:00,105.86,106.06,105.84,105.87,81731.0,88.8872,89.0552,88.8704,88.8956,81731.0
2019-03-06 15:00:00,105.88,105.93,105.62,105.65,87113.0,88.904,88.946,88.6857,88.7109,87113.0
2019-03-06 15:10:00,105.64,105.65,105.53,105.63,144327.0,88.7025,88.7109,88.6101,88.6941,144327.0
2019-03-06 15:20:00,105.63,105.66,105.37,105.42,154282.0,88.6941,88.7193,88.4758,88.5178,154282.0
2019-03-06 15:30:00,105.42,105.44,105.35,105.39,178223.0,88.5178,88.5346,88.459,88.4926,178223.0
2019-03-06 15:40:00,105.4,105.49,105.33,105.43,195069.0,88.501,88.5766,88.4422,88.5262,195069.0
2019-03-06 15:50:00,105.42,105.53,105.26,105.41,386660.0,88.5178,88.6101,88.3834,88.5094,386660.0
2019-03-07 09:30:00,104.85,105.0,104.55,104.77,329924.0,88.0392,88.1651,87.7873,87.972,329924.0
2019-03-07 09:40:00,104.75,104.75,103.99,104.1,170089.0,87.9552,87.9552,87.3171,87.4094,170089.0
2019-03-07 09:50:00,104.12,104.29,103.68,104.28,186660.0,87.4262,87.569,87.0568,87.5606,186660.0
2019-03-07 10:00:00,104.23,104.57,104.15,104.35,107410.0,87.5186,87.8041,87.4514,87.6193,107410.0
2019-03-07 10:10:00,104.39,104.53,104.2,104.29,262500.0,87.6529,87.7705,87.4934,87.569,262500.0
2019-03-07 10:20:00,104.31,104.94,104.2,104.94,264309.0,87.5858,88.1147,87.4934,88.1147,264309.0
2019-03-07 10:30:00,104.92,105.12,104.85,104.98,87645.0,88.0979,88.2659,88.0392,88.1483,87645.0
2019-03-07 10:40:00,104.98,105.16,104.64,105.14,101047.0,88.1483,88.2995,87.8628,88.2827,101047.0
2019-03-07 10:50:00,105.15,105.6,105.11,105.23,157974.0,88.2911,88.6689,88.2575,88.3582,157974.0
2019-03-07 11:00:00,105.23,105.47,105.06,105.25,91150.0,88.3582,88.5598,88.2155,88.375,91150.0
2019-03-07 11:10:00,105.27,105.43,104.87,105.06,67828.0,88.3918,88.5262,88.056,88.2155,67828.0
2019-03-07 11:20:00,105.05,105.39,105.03,105.27,43181.0,88.2071,88.4926,88.1903,88.3918,43181.0
2019-03-07 11:30:00,105.28,105.72,105.28,105.34,47996.0,88.4002,88.7697,88.4002,88.4506,47996.0
2019-03-07 11:40:00,105.36,105.36,105.07,105.1,32552.0,88.4674,88.4674,88.2239,88.2491,32552.0
2019-03-07 11:50:00,105.1,105.11,104.94,104.96,40191.0,88.2491,88.2575,88.1147,88.1315,40191.0
2019-03-07 12:00:00,104.98,105.06,104.84,105.02,43842.0,88.1483,88.2155,88.0308,88.1819,43842.0
2019-03-07 12:10:00,105.03,105.05,104.88,104.97,25889.0,88.1903,88.2071,88.0644,88.1399,25889.0
2019-03-07 12:20:00,104.99,105.12,104.94,105.09,21406.0,88.1567,88.2659,88.1147,88.2407,21406.0
2019-03-07 12:30:00,105.06,105.22,104.87,105.12,36248.0,88.2155,88.3498,88.056,88.2659,36248.0
2019-03-07 12:40:00,105.15,105.24,105.12,105.22,12150.0,88.2911,88.3666,88.2659,88.3498,12150.0
2019-03-07 12:50:00,105.21,105.41,105.12,105.36,19714.0,88.3415,88.5094,88.2659,88.4674,19714.0
2019-03-07 13:00:00,105.37,105.37,105.22,105.25,15565.0,88.4758,88.4758,88.3498,88.375,15565.0
2019-03-07 13:10:00,105.27,105.32,105.15,105.2,17001.0,88.3918,88.4338,88.2911,88.3331,17001.0
2019-03-07 13:20:00,105.18,105.25,105.11,105.17,19377.0,88.3163,88.375,88.2575,88.3079,19377.0
2019-03-07 13:30:00,105.17,105.18,104.99,105.03,33459.0,88.3079,88.3163,88.1567,88.1903,33459.0
2019-03-07 13:40:00,105.03,105.13,105.02,105.11,15286.0,88.1903,88.2743,88.1819,88.2575,15286.0
2019-03-07 13:50:00,105.12,105.15,104.94,105.03,37906.0,88.2659,88.2911,88.1147,88.1903,37906.0
2019-03-07 14:00:00,105.0,105.09,104.84,104.84,70214.0,88.1651,88.2407,88.0308,88.0308,70214.0
2019-03-07 14:10:00,104.87,104.94,104.74,104.9,49153.0,88.056,88.1147,87.9468,88.0812,49153.0
2019-03-07 14:20:00,104.89,105.02,104.83,105.0,60808.0,88.0728,88.1819,88.0224,88.1651,60808.0
2019-03-07 14:30:00,105.01,105.01,104.84,104.9,134994.0,88.1735,88.1735,88.0308,88.0812,134994.0
2019-03-07 14:40:00,104.92,105.0,104.83,104.96,140365.0,88.0979,88.1651,88.0224,88.1315,140365.0
2019-03-07 14:50:00,104.94,104.99,104.7,104.78,109858.0,88.1147,88.1567,87.9132,87.9804,109858.0
2019-03-07 15:00:00,104.81,104.85,104.61,104.83,102524.0,88.0056,88.0392,87.8377,88.0224,102524.0
2019-03-07 15:10:00,104.82,104.87,104.59,104.78,184491.0,88.014,88.056,87.8209,87.9804,184491.0
2019-03-07 15:20:00,104.78,104.9,104.57,104.6,133197.0,87.9804,88.0812,87.8041,87.8293,133197.0
2019-03-07 15:30:00,104.59,104.86,104.58,104.85,137565.0,87.8209,88.0476,87.8125,88.0392,137565.0
2019-03-07 15:40:00,104.85,104.95,104.72,104.73,146359.0,88.0392,88.1231,87.93,87.9384,146359.0
2019-03-07 15:50:00,104.73,105.06,104.57,104.93,502701.0,87.9384,88.2155,87.8041,88.1063,502701.0
2019-03-08 09:30:00,103.69,104.07,103.35,104.05,194718.0,87.0652,87.3842,86.7797,87.3674,194718.0
2019-03-08 09:40:00,104.04,104.66,103.85,104.59,135620.0,87.359,87.8796,87.1995,87.8209,135620.0
2019-03-08 09:50:00,104.58,104.65,104.32,104.32,81300.0,87.8125,87.8712,87.5941,87.5941,81300.0
2019-03-08 10:00:00,104.29,104.49,104.1,104.35,150984.0,87.569,87.7369,87.4094,87.6193,150984.0
2019-03-08 10:10:00,104.38,104.49,104.13,104.28,92890.0,87.6445,87.7369,87.4346,87.5606,92890.0
2019-03-08 10:20:00,104.26,104.77,104.26,104.66,114007.0,87.5438,87.972,87.5438,87.8796,114007.0
2019-03-08 10:30:00,104.69,104.69,104.44,104.49,146670.0,87.9048,87.9048,87.6949,87.7369,146670.0
2019-03-08 10:40:00,104.48,105.0,104.46,104.98,149894.0,87.7285,88.1651,87.7117,88.1483,149894.0
2019-03-08 10:50:00,104.98,105.01,104.7,104.72,206923.0,88.1483,88.1735,87.9132,87.93,206923.0
2019-03-08 11:00:00,104.72,104.93,104.7,104.89,136165.0,87.93,88.1063,87.9132,88.0728,136165.0
2019-03-08 11:10:00,104.88,105.0,104.77,104.94,110051.0,88.0644,88.1651,87.972,88.1147,110051.0
2019-03-08 11:20:00,104.95,105.09,104.88,104.97,92486.0,88.1231,88.2407,88.0644,88.1399,92486.0
2019-03-08 11:30:00,104.97,104.99,104.83,104.83,147225.0,88.1399,88.1567,88.0224,88.0224,147225.0
2019-03-08 11:40:00,104.83,104.93,104.72,104.85,106238.0,88.0224,88.1063,87.93,88.0392,106238.0
2019-03-08 11:50:00,104.85,104.95,104.78,104.92,93832.0,88.0392,88.1231,87.9804,88.0979,93832.0
2019-03-08 12:00:00,104.91,104.92,104.74,104.83,92382.0,88.0896,88.0979,87.9468,88.0224,92382.0
2019-03-08 12:10:00,104.85,104.99,104.83,104.9,53309.0,88.0392,88.1567,88.0224,88.0812,53309.0
2019-03-08 12:20:00,104.9,104.98,104.88,104.95,70331.0,88.0812,88.1483,88.0644,88.1231,70331.0
2019-03-08 12:30:00,104.94,105.0,104.88,104.9,94302.0,88.1147,88.1651,88.0644,88.0812,94302.0
2019-03-08 12:40:00,104.91,104.97,104.77,104.78,78386.0,88.0896,88.1399,87.972,87.9804,78386.0
2019-03-08 12:50:00,104.8,104.82,104.54,104.57,54749.0,87.9972,88.014,87.7789,87.8041,54749.0
2019-03-08 13:00:00,104.57,104.71,104.53,104.64,51901.0,87.8041,87.9216,87.7705,87.8628,51901.0
2019-03-08 13:10:00,104.65,104.72,104.54,104.61,75742.0,87.8712,87.93,87.7789,87.8377,75742.0
2019-03-08 13:20:00,104.61,104.7,104.58,104.7,70391.0,87.8377,87.9132,87.8125,87.9132,70391.0
2019-03-08 13:30:00,104.69,104.73,104.53,104.66,65088.0,87.9048,87.9384,87.7705,87.8796,65088.0
2019-03-08 13:40:00,104.67,104.83,104.65,104.78,33626.0,87.888,88.0224,87.8712,87.9804,33626.0
2019-03-08 13:50:00,104.78,104.79,104.67,104.71,25486.0,87.9804,87.9888,87.888,87.9216,25486.0
2019-03-08 14:00:00,104.72,104.73,104.61,104.65,39359.0,87.93,87.9384,87.8377,87.8712,39359.0
2019-03-08 14:10:00,104.67,104.8,104.63,104.66,77601.0,87.888,87.9972,87.8544,87.8796,77601.0
2019-03-08 14:20:00,104.65,104.82,104.65,104.78,53194.0,87.8712,88.014,87.8712,87.9804,53194.0
2019-03-08 14:30:00,104.78,104.91,104.78,104.85,404539.0,87.9804,88.0896,87.9804,88.0392,404539.0
2019-03-08 14:40:00,104.85,104.87,104.76,104.82,40009.0,88.0392,88.056,87.9636,88.014,40009.0
2019-03-08 14:50:00,104.83,105.06,104.83,104.95,45692.0,88.0224,88.2155,88.0224,88.1231,45692.0
2019-03-08 15:00:00,104.97,105.11,104.9,105.06,58678.0,88.1399,88.2575,88.0812,88.2155,58678.0
2019-03-08 15:10:00,105.03,105.03,104.67,104.69,62315.0,88.1903,88.1903,87.888,87.9048,62315.0
2019-03-08 15:20:00,104.68,104.73,104.6,104.67,45933.0,87.8964,87.9384,87.8293,87.888,45933.0
2019-03-08 15:30:00,104.66,104.91,104.62,104.75,108029.0,87.8796,88.0896,87.846,87.9552,108029.0
2019-03-08 15:40:00,104.76,105.03,104.76,104.92,67374.0,87.9636,88.1903,87.9636,88.0979,67374.0
2019-03-08 15:50:00,104.92,105.02,104.75,104.84,280497.0,88.0979,88.1819,87.9552,88.0308,280497.0
2019-03-11 09:30:00,105.16,105.69,104.99,105.66,59441.0,88.2995,88.7445,88.1567,88.7193,59441.0
2019-03-11 09:40:00,105.66,106.05,105.54,106.0,90984.0,88.7193,89.0468,88.6185,89.0048,90984.0
2019-03-11 09:50:00,106.01,106.19,105.91,106.07,25824.0,89.0132,89.1643,88.9292,89.0636,25824.0
2019-03-11 10:00:00,106.12,106.37,105.98,106.01,46377.0,89.1056,89.3155,88.988,89.0132,46377.0
2019-03-11 10:10:00,105.98,106.14,105.93,106.12,36167.0,88.988,89.1223,88.946,89.1056,36167.0
2019-03-11 10:20:00,106.1,106.14,105.88,105.9,20574.0,89.0888,89.1223,88.904,88.9208,20574.0
2019-03-11 10:30:00,105.9,106.15,105.85,106.15,39880.0,88.9208,89.1307,88.8788,89.1307,39880.0
2019-03-11 10:40:00,106.16,106.45,106.15,106.41,24941.0,89.1391,89.3826,89.1307,89.3491,24941.0
2019-03-11 10:50:00,106.41,106.51,106.34,106.35,30482.0,89.3491,89.433,89.2903,89.2987,30482.0
2019-03-11 11:00:00,106.36,106.6,106.28,106.55,45966.0,89.3071,89.5086,89.2399,89.4666,45966.0
2019-03-11 11:10:00,106.58,106.65,106.5,106.51,29798.0,89.4918,89.5506,89.4246,89.433,29798.0
2019-03-11 11:20:00,106.51,106.53,106.46,106.52,40652.0,89.433,89.4498,89.391,89.4414,40652.0
2019-03-11 11:30:00,106.52,106.54,106.34,106.5,30649.0,89.4414,89.4582,89.2903,89.4246,30649.0
2019-03-11 11:40:00,106.52,106.53,106.22,106.24,31510.0,89.4414,89.4498,89.1895,89.2063,31510.0
2019-03-11 11:50:00,106.26,106.51,106.24,106.45,32735.0,89.2231,89.433,89.2063,89.3826,32735.0
2019-03-11 12:00:00,106.47,106.59,106.34,106.5,30316.0,89.3994,89.5002,89.2903,89.4246,30316.0
2019-03-11 12:10:00,106.51,106.53,106.4,106.46,61322.0,89.433,89.4498,89.3407,89.391,61322.0
2019-03-11 12:20:00,106.47,106.47,106.29,106.3,43261.0,89.3994,89.3994,89.2483,89.2567,43261.0
2019-03-11 12:30:00,106.3,106.48,106.29,106.36,40901.0,89.2567,89.4078,89.2483,89.3071,40901.0
2019-03-11 12:40:00,106.38,106.51,106.33,106.41,45303.0,89.3239,89.433,89.2819,89.3491,45303.0
2019-03-11 12:50:00,106.43,106.47,106.32,106.39,33083.0,89.3658,89.3994,89.2735,89.3323,33083.0
2019-03-11 13:00:00,106.4,106.59,106.4,106.58,32580.0,89.3407,89.5002,89.3407,89.4918,32580.0
2019-03-11 13:10:00,106.58,106.85,106.57,106.72,61533.0,89.4918,89.7185,89.4834,89.6094,61533.0
2019-03-11 13:20:00,106.74,106.76,106.55,106.58,40792.0,89.6261,89.6429,89.4666,89.4918,40792.0
2019-03-11 13:30:00,106.59,106.82,106.58,106.81,48684.0,89.5002,89.6933,89.4918,89.6849,48684.0
2019-03-11 13:40:00,106.81,106.9,106.75,106.8,55422.0,89.6849,89.7605,89.6345,89.6765,55422.0
2019-03-11 13:50:00,106.81,106.87,106.73,106.77,32393.0,89.6849,89.7353,89.6177,89.6513,32393.0
2019-03-11 14:00:00,106.79,106.79,106.65,106.71,32730.0,89.6681,89.6681,89.5506,89.601,32730.0
2019-03-11 14:10:00,106.72,106.77,106.57,106.62,44989.0,89.6094,89.6513,89.4834,89.5254,44989.0
2019-03-11 14:20:00,106.61,106.74,106.6,106.68,30025.0,89.517,89.6261,89.5086,89.5758,30025.0
2019-03-11 14:30:00,106.66,106.75,106.61,106.71,29596.0,89.559,89.6345,89.517,89.601,29596.0
2019-03-11 14:40:00,106.71,106.72,106.51,106.52,26308.0,89.601,89.6094,89.433,89.4414,26308.0
2019-03-11 14:50:00,106.53,106.58,106.45,106.56,38845.0,89.4498,89.4918,89.3826,89.475,38845.0
2019-03-11 15:00:00,106.54,106.64,106.47,106.61,40970.0,89.4582,89.5422,89.3994,89.517,40970.0
2019-03-11 15:10:00,106.62,106.66,106.57,106.63,45803.0,89.5254,89.559,89.4834,89.5338,45803.0
2019-03-11 15:20:00,106.62,106.78,106.56,106.6,52750.0,89.5254,89.6597,89.475,89.5086,52750.0
2019-03-11 15:30:00,106.58,106.64,106.49,106.49,53397.0,89.4918,89.5422,89.4162,89.4162,53397.0
2019-03-11 15:40:00,106.48,106.51,106.38,106.48,91264.0,89.4078,89.433,89.3239,89.4078,91264.0
2019-03-11 15:50:00,106.48,106.52,106.34,106.45,294605.0,89.4078,89.4414,89.2903,89.3826,294605.0
2019-03-12 09:30:00,106.85,106.91,105.91,106.11,95982.0,89.7185,89.7689,88.9292,89.0972,95982.0
2019-03-12 09:40:00,106.12,106.12,105.76,105.81,46845.0,89.1056,89.1056,88.8033,88.8453,46845.0
2019-03-12 09:50:00,105.81,106.33,105.79,106.33,34317.0,88.8453,89.2819,88.8285,89.2819,34317.0
2019-03-12 10:00:00,106.36,106.57,106.3,106.52,27163.0,89.3071,89.4834,89.2567,89.4414,27163.0
2019-03-12 10:10:00,106.53,106.64,106.35,106.54,42227.0,89.4498,89.5422,89.2987,89.4582,42227.0
2019-03-12 10:20:00,106.53,106.58,106.37,106.55,25509.0,89.4498,89.4918,89.3155,89.4666,25509.0
2019-03-12 10:30:00,106.55,106.78,106.55,106.69,54004.0,89.4666,89.6597,89.4666,89.5842,54004.0
2019-03-12 10:40:00,106.68,106.83,106.66,106.83,65036.0,89.5758,89.7017,89.559,89.7017,65036.0
2019-03-12 10:50:00,106.83,106.9,106.61,106.61,60330.0,89.7017,89.7605,89.517,89.517,60330.0
2019-03-12 11:00:00,106.61,106.61,106.3,106.56,71472.0,89.517,89.517,89.2567,89.475,71472.0
2019-03-12 11:10:00,106.58,106.62,106.35,106.44,43440.0,89.4918,89.5254,89.2987,89.3742,43440.0
2019-03-12 11:20:00,106.42,106.51,106.32,106.36,33019.0,89.3575,89.433,89.2735,89.3071,33019.0
2019-03-12 11:30:00,106.37,106.69,106.31,106.66,29760.0,89.3155,89.5842,89.2651,89.559,29760.0
2019-03-12 11:40:00,106.65,106.84,106.64,106.75,29463.0,89.5506,89.7101,89.5422,89.6345,29463.0
2019-03-12 11:50:00,106.73,107.05,106.68,107.05,50501.0,89.6177,89.8864,89.5758,89.8864,50501.0
2019-03-12 12:00:00,107.04,107.05,106.81,106.89,36614.0,89.878,89.8864,89.6849,89.7521,36614.0
2019-03-12 12:10:00,106.88,106.97,106.87,106.88,29376.0,89.7437,89.8193,89.7353,89.7437,29376.0
2019-03-12 12:20:00,106.88,107.01,106.7,106.86,62637.0,89.7437,89.8529,89.5926,89.7269,62637.0
2019-03-12 12:30:00,106.86,106.94,106.83,106.89,32521.0,89.7269,89.7941,89.7017,89.7521,32521.0
2019-03-12 12:40:00,106.89,106.94,106.87,106.89,38282.0,89.7521,89.7941,89.7353,89.7521,38282.0
2019-03-12 12:50:00,106.9,106.9,106.68,106.86,29299.0,89.7605,89.7605,89.5758,89.7269,29299.0
2019-03-12 13:00:00,106.85,106.88,106.75,106.85,32598.0,89.7185,89.7437,89.6345,89.7185,32598.0
2019-03-12 13:10:00,106.85,106.85,106.7,106.77,28702.0,89.7185,89.7185,89.5926,89.6513,28702.0
2019-03-12 13:20:00,106.77,106.84,106.72,106.75,22925.0,89.6513,89.7101,89.6094,89.6345,22925.0
2019-03-12 13:30:00,106.75,106.77,106.64,106.7,27099.0,89.6345,89.6513,89.5422,89.5926,27099.0
2019-03-12 13:40:00,106.71,106.84,106.7,106.83,81589.0,89.601,89.7101,89.5926,89.7017,81589.0
2019-03-12 13:50:00,106.84,106.99,106.8,106.83,47557.0,89.7101,89.8361,89.6765,89.7017,47557.0
2019-03-12 14:00:00,106.84,106.88,106.81,106.83,30483.0,89.7101,89.7437,89.6849,89.7017,30483.0
2019-03-12 14:10:00,106.83,106.88,106.78,106.8,36801.0,89.7017,89.7437,89.6597,89.6765,36801.0
2019-03-12 14:20:00,106.8,106.8,106.57,106.64,37763.0,89.6765,89.6765,89.4834,89.5422,37763.0
2019-03-12 14:30:00,106.64,106.75,106.61,106.72,29740.0,89.5422,89.6345,89.517,89.6094,29740.0
2019-03-12 14:40:00,106.71,106.73,106.58,106.59,30836.0,89.601,89.6177,89.4918,89.5002,30836.0
2019-03-12 14:50:00,106.58,106.61,106.47,106.55,52165.0,89.4918,89.517,89.3994,89.4666,52165.0
2019-03-12 15:00:00,106.55,106.56,106.43,106.5,49000.0,89.4666,89.475,89.3658,89.4246,49000.0
2019-03-12 15:10:00,106.49,106.5,106.21,106.25,48010.0,89.4162,89.4246,89.1811,89.2147,48010.0
2019-03-12 15:20:00,106.24,106.4,106.21,106.3,70823.0,89.2063,89.3407,89.1811,89.2567,70823.0
2019-03-12 15:30:00,106.31,106.31,106.13,106.24,55869.0,89.2651,89.2651,89.1139,89.2063,55869.0
2019-03-12 15:40:00,106.23,106.5,106.19,106.43,77291.0,89.1979,89.4246,89.1643,89.3658,77291.0
2019-03-12 15:50:00,106.43,106.58,106.38,106.53,265304.0,89.3658,89.4918,89.3239,89.4498,265304.0
2019-03-13 09:30:00,107.16,107.19,106.66,106.84,63558.0,89.9788,90.004,89.559,89.7101,63558.0
2019-03-13 09:40:00,106.87,106.91,106.68,106.73,26649.0,89.7353,89.7689,89.5758,89.6177,26649.0
2019-03-13 09:50:00,106.75,107.2,106.75,107.13,47212.0,89.6345,90.0124,89.6345,89.9536,47212.0
2019-03-13 10:00:00,107.13,107.32,107.09,107.19,65130.0,89.9536,90.1132,89.92,90.004,65130.0
2019-03-13 10:10:00,107.2,107.3,107.04,107.15,45020.0,90.0124,90.0964,89.878,89.9704,45020.0
2019-03-13 10:20:00,107.13,107.19,106.98,107.08,41950.0,89.9536,90.004,89.8277,89.9116,41950.0
2019-03-13 10:30:00,107.09,107.34,107.08,107.23,79506.0,89.92,90.1299,89.9116,90.0376,79506.0
2019-03-13 10:40:00,107.23,107.4,107.22,107.39,43634.0,90.0376,90.1803,90.0292,90.1719,43634.0
2019-03-13 10:50:00,107.4,107.6,107.36,107.49,68930.0,90.1803,90.3483,90.1467,90.2559,68930.0
2019-03-13 11:00:00,107.49,107.75,107.49,107.72,48480.0,90.2559,90.4742,90.2559,90.449,48480.0
2019-03-13 11:10:00,107.75,108.05,107.7,107.92,96749.0,90.4742,90.7261,90.4322,90.617,96749.0
2019-03-13 11:20:00,107.94,108.09,107.92,108.01,51757.0,90.6337,90.7597,90.617,90.6925,51757.0
2019-03-13 11:30:00,108.01,108.18,108.01,108.1,54964.0,90.6925,90.8353,90.6925,90.7681,54964.0
2019-03-13 11:40:00,108.11,108.12,107.95,107.96,40985.0,90.7765,90.7849,90.6421,90.6505,40985.0
2019-03-13 11:50:00,107.96,108.13,107.83,108.09,42459.0,90.6505,90.7933,90.5414,90.7597,42459.0
2019-03-13 12:00:00,108.09,108.23,108.04,108.11,46719.0,90.7597,90.8772,90.7177,90.7765,46719.0
2019-03-13 12:10:00,108.14,108.14,107.98,107.99,47083.0,90.8017,90.8017,90.6673,90.6757,47083.0
2019-03-13 12:20:00,107.99,108.0,107.84,107.92,33650.0,90.6757,90.6841,90.5498,90.617,33650.0
2019-03-13 12:30:00,107.91,107.91,107.74,107.76,36786.0,90.6086,90.6086,90.4658,90.4826,36786.0
2019-03-13 12:40:00,107.75,107.92,107.75,107.81,35113.0,90.4742,90.617,90.4742,90.5246,35113.0
2019-03-13 12:50:00,107.81,107.84,107.74,107.79,27170.0,90.5246,90.5498,90.4658,90.5078,27170.0
2019-03-13 13:00:00,107.8,107.87,107.79,107.87,22664.0,90.5162,90.575,90.5078,90.575,22664.0
2019-03-13 13:10:00,107.87,107.98,107.84,107.93,28362.0,90.575,90.6673,90.5498,90.6253,28362.0
2019-03-13 13:20:00,107.94,107.96,107.86,107.89,64267.0,90.6337,90.6505,90.5666,90.5918,64267.0
2019-03-13 13:30:00,107.86,107.99,107.85,107.94,45567.0,90.5666,90.6757,90.5582,90.6337,45567.0
2019-03-13 13:40:00,107.95,108.05,107.91,108.05,32789.0,90.6421,90.7261,90.6086,90.7261,32789.0
2019-03-13 13:50:00,108.07,108.09,107.99,108.09,23904.0,90.7429,90.7597,90.6757,90.7597,23904.0
2019-03-13 14:00:00,108.11,108.23,108.08,108.19,46843.0,90.7765,90.8772,90.7513,90.8437,46843.0
2019-03-13 14:10:00,108.21,108.21,108.1,108.2,26079.0,90.8605,90.8605,90.7681,90.8521,26079.0
2019-03-13 14:20:00,108.2,108.29,108.17,108.21,64891.0,90.8521,90.9276,90.8269,90.8605,64891.0
2019-03-13 14:30:00,108.21,108.22,108.1,108.17,50042.0,90.8605,90.8689,90.7681,90.8269,50042.0
2019-03-13 14:40:00,108.17,108.18,107.78,107.85,90469.0,90.8269,90.8353,90.4994,90.5582,90469.0
2019-03-13 14:50:00,107.84,107.95,107.76,107.88,59185.0,90.5498,90.6421,90.4826,90.5834,59185.0
2019-03-13 15:00:00,107.85,107.85,107.66,107.66,41256.0,90.5582,90.5582,90.3986,90.3986,41256.0
2019-03-13 15:10:00,107.66,107.7,107.53,107.57,57960.0,90.3986,90.4322,90.2895,90.3231,57960.0
2019-03-13 15:20:00,107.56,107.57,107.29,107.48,109263.0,90.3147,90.3231,90.088,90.2475,109263.0
2019-03-13 15:30:00,107.48,107.58,107.41,107.54,71464.0,90.2475,90.3315,90.1887,90.2979,71464.0
2019-03-13 15:40:00,107.53,107.62,107.42,107.43,106438.0,90.2895,90.3651,90.1971,90.2055,106438.0
2019-03-13 15:50:00,107.43,107.74,107.42,107.6,375972.0,90.2055,90.4658,90.1971,90.3483,375972.0
2019-03-14 09:30:00,107.26,107.68,106.71,107.04,208262.0,90.0628,90.4154,89.601,89.878,208262.0
2019-03-14 09:40:00,107.0,107.18,106.75,106.86,58606.0,89.8445,89.9956,89.6345,89.7269,58606.0
2019-03-14 09:50:00,106.86,106.97,106.69,106.91,292507.0,89.7269,89.8193,89.5842,89.7689,292507.0
2019-03-14 10:00:00,106.9,106.98,106.34,106.44,267636.0,89.7605,89.8277,89.2903,89.3742,267636.0
2019-03-14 10:10:00,106.42,106.62,106.38,106.51,123094.0,89.3575,89.5254,89.3239,89.433,123094.0
2019-03-14 10:20:00,106.52,106.62,106.44,106.53,63816.0,89.4414,89.5254,89.3742,89.4498,63816.0
2019-03-14 10:30:00,106.49,106.58,106.36,106.48,76985.0,89.4162,89.4918,89.3071,89.4078,76985.0
2019-03-14 10:40:00,106.48,106.49,106.23,106.4,61875.0,89.4078,89.4162,89.1979,89.3407,61875.0
2019-03-14 10:50:00,106.41,106.43,106.17,106.17,69090.0,89.3491,89.3658,89.1475,89.1475,69090.0
2019-03-14 11:00:00,106.17,106.22,105.99,106.03,79334.0,89.1475,89.1895,88.9964,89.03,79334.0
2019-03-14 11:10:00,106.02,106.24,105.97,106.09,108696.0,89.0216,89.2063,88.9796,89.0804,108696.0
2019-03-14 11:20:00,106.09,106.17,105.99,106.05,75999.0,89.0804,89.1475,88.9964,89.0468,75999.0
2019-03-14 11:30:00,106.05,106.31,106.0,106.23,70797.0,89.0468,89.2651,89.0048,89.1979,70797.0
2019-03-14 11:40:00,106.23,106.45,106.21,106.38,86485.0,89.1979,89.3826,89.1811,89.3239,86485.0
2019-03-14 11:50:00,106.38,106.44,106.29,106.38,55574.0,89.3239,89.3742,89.2483,89.3239,55574.0
2019-03-14 12:00:00,106.37,106.49,106.31,106.48,45479.0,89.3155,89.4162,89.2651,89.4078,45479.0
2019-03-14 12:10:00,106.47,106.56,106.39,106.43,58537.0,89.3994,89.475,89.3323,89.3658,58537.0
2019-03-14 12:20:00,106.44,106.46,106.33,106.4,31801.0,89.3742,89.391,89.2819,89.3407,31801.0
2019-03-14 12:30:00,106.41,106.52,106.38,106.38,34827.0,89.3491,89.4414,89.3239,89.3239,34827.0
2019-03-14 12:40:00,106.4,106.47,106.39,106.44,27307.0,89.3407,89.3994,89.3323,89.3742,27307.0
2019-03-14 12:50:00,106.44,106.47,106.24,106.27,34678.0,89.3742,89.3994,89.2063,89.2315,34678.0
2019-03-14 13:00:00,106.27,106.31,106.18,106.23,30070.0,89.2315,89.2651,89.1559,89.1979,30070.0
2019-03-14 13:10:00,106.23,106.29,106.14,106.16,29939.0,89.1979,89.2483,89.1223,89.1391,29939.0
2019-03-14 13:20:00,106.16,106.17,106.07,106.16,40019.0,89.1391,89.1475,89.0636,89.1391,40019.0
2019-03-14 13:30:00,106.16,106.3,106.15,106.28,84787.0,89.1391,89.2567,89.1307,89.2399,84787.0
2019-03-14 13:40:00,106.27,106.27,106.1,106.13,27157.0,89.2315,89.2315,89.0888,89.1139,27157.0
2019-03-14 13:50:00,106.12,106.16,106.04,106.08,58054.0,89.1056,89.1391,89.0384,89.072,58054.0
2019-03-14 14:00:00,106.09,106.32,106.08,106.3,47006.0,89.0804,89.2735,89.072,89.2567,47006.0
2019-03-14 14:10:00,106.31,106.43,106.22,106.42,47852.0,89.2651,89.3658,89.1895,89.3575,47852.0
2019-03-14 14:20:00,106.43,106.49,106.39,106.42,43710.0,89.3658,89.4162,89.3323,89.3575,43710.0
2019-03-14 14:30:00,106.42,106.43,106.19,106.23,44864.0,89.3575,89.3658,89.1643,89.1979,44864.0
2019-03-14 14:40:00,106.24,106.35,106.2,106.25,41851.0,89.2063,89.2987,89.1727,89.2147,41851.0
2019-03-14 14:50:00,106.23,106.31,106.18,106.23,40647.0,89.1979,89.2651,89.1559,89.1979,40647.0
2019-03-14 15:00:00,106.24,106.43,106.22,106.38,45234.0,89.2063,89.3658,89.1895,89.3239,45234.0
2019-03-14 15:10:00,106.4,106.42,106.31,106.4,61017.0,89.3407,89.3575,89.2651,89.3407,61017.0
2019-03-14 15:20:00,106.4,106.51,106.38,106.49,99831.0,89.3407,89.433,89.3239,89.4162,99831.0
2019-03-14 15:30:00,106.49,106.75,106.42,106.75,133739.0,89.4162,89.6345,89.3575,89.6345,133739.0
2019-03-14 15:40:00,106.75,106.87,106.74,106.86,129415.0,89.6345,89.7353,89.6261,89.7269,129415.0
2019-03-14 15:50:00,106.86,107.16,106.79,107.15,646958.0,89.7269,89.9788,89.6681,89.9704,646958.0
2019-03-15 09:30:00,108.34,108.72,107.99,108.71,1489465.0,90.9696,91.2887,90.6757,91.2803,1489465.0
2019-03-15 09:40:00,108.67,109.87,108.67,109.8,244801.0,91.2467,92.2543,91.2467,92.1955,244801.0
2019-03-15 09:50:00,109.81,110.16,109.71,110.01,351960.0,92.2039,92.4978,92.12,92.3719,351960.0
2019-03-15 10:00:00,109.99,110.1,109.51,109.53,139946.0,92.3551,92.4474,91.952,91.9688,139946.0
2019-03-15 10:10:00,109.52,109.77,109.41,109.59,84686.0,91.9604,92.1703,91.8681,92.0192,84686.0
2019-03-15 10:20:00,109.59,109.87,109.57,109.87,89373.0,92.0192,92.2543,92.0024,92.2543,89373.0
2019-03-15 10:30:00,109.86,110.25,109.86,110.13,105351.0,92.2459,92.5734,92.2459,92.4726,105351.0
2019-03-15 10:40:00,110.13,110.2,109.67,109.76,85247.0,92.4726,92.5314,92.0864,92.1619,85247.0
2019-03-15 10:50:00,109.79,109.95,109.58,109.95,92951.0,92.1871,92.3215,92.0108,92.3215,92951.0
2019-03-15 11:00:00,109.95,110.01,109.67,109.94,61847.0,92.3215,92.3719,92.0864,92.3131,61847.0
2019-03-15 11:10:00,109.95,110.08,109.87,109.99,60951.0,92.3215,92.4306,92.2543,92.3551,60951.0
2019-03-15 11:20:00,110.01,110.03,109.74,109.78,57677.0,92.3719,92.3887,92.1451,92.1787,57677.0
2019-03-15 11:30:00,109.78,109.92,109.75,109.91,61734.0,92.1787,92.2963,92.1535,92.2879,61734.0
2019-03-15 11:40:00,109.94,110.17,109.81,110.17,85728.0,92.3131,92.5062,92.2039,92.5062,85728.0
2019-03-15 11:50:00,110.17,110.19,109.95,110.08,61151.0,92.5062,92.523,92.3215,92.4306,61151.0
2019-03-15 12:00:00,110.08,110.16,109.94,110.14,54850.0,92.4306,92.4978,92.3131,92.481,54850.0
2019-03-15 12:10:00,110.14,110.24,110.07,110.2,60618.0,92.481,92.565,92.4222,92.5314,60618.0
2019-03-15 12:20:00,110.2,110.32,110.07,110.11,66555.0,92.5314,92.6322,92.4222,92.4558,66555.0
2019-03-15 12:30:00,110.12,110.2,109.98,110.03,58736.0,92.4642,92.5314,92.3467,92.3887,58736.0
2019-03-15 12:40:00,110.04,110.17,110.02,110.09,40274.0,92.397,92.5062,92.3803,92.439,40274.0
2019-03-15 12:50:00,110.1,110.15,109.9,109.97,68285.0,92.4474,92.4894,92.2795,92.3383,68285.0
2019-03-15 13:00:00,109.97,110.23,109.92,110.23,73090.0,92.3383,92.5566,92.2963,92.5566,73090.0
2019-03-15 13:10:00,110.21,110.31,110.12,110.17,59502.0,92.5398,92.6238,92.4642,92.5062,59502.0
2019-03-15 13:20:00,110.18,110.25,110.17,110.19,53540.0,92.5146,92.5734,92.5062,92.523,53540.0
2019-03-15 13:30:00,110.19,110.23,110.1,110.17,124329.0,92.523,92.5566,92.4474,92.5062,124329.0
2019-03-15 13:40:00,110.16,110.45,110.14,110.31,116971.0,92.4978,92.7413,92.481,92.6238,116971.0
2019-03-15 13:50:00,110.31,110.39,110.16,110.18,85400.0,92.6238,92.6909,92.4978,92.5146,85400.0
2019-03-15 14:00:00,110.17,110.24,110.06,110.06,71299.0,92.5062,92.565,92.4138,92.4138,71299.0
2019-03-15 14:10:00,110.05,110.09,109.9,110.09,88573.0,92.4054,92.439,92.2795,92.439,88573.0
2019-03-15 14:20:00,110.09,110.27,110.08,110.26,76679.0,92.439,92.5902,92.4306,92.5818,76679.0
2019-03-15 14:30:00,110.27,110.3,110.15,110.22,122264.0,92.5902,92.6154,92.4894,92.5482,122264.0
2019-03-15 14:40:00,110.22,110.34,110.14,110.33,167455.0,92.5482,92.6489,92.481,92.6406,167455.0
2019-03-15 14:50:00,110.33,110.37,110.18,110.37,112842.0,92.6406,92.6741,92.5146,92.6741,112842.0
2019-03-15 15:00:00,110.36,110.41,110.25,110.4,126922.0,92.6657,92.7077,92.5734,92.6993,126922.0
2019-03-15 15:10:00,110.38,110.47,110.22,110.25,132623.0,92.6825,92.7581,92.5482,92.5734,132623.0
2019-03-15 15:20:00,110.25,110.43,110.18,110.34,93968.0,92.5734,92.7245,92.5146,92.6489,93968.0
2019-03-15 15:30:00,110.33,110.35,110.08,110.1,133453.0,92.6406,92.6573,92.4306,92.4474,133453.0
2019-03-15 15:40:00,110.1,110.17,109.92,109.97,167070.0,92.4474,92.5062,92.2963,92.3383,167070.0
2019-03-15 15:50:00,109.97,110.8,109.78,110.66,1215871.0,92.3383,93.0352,92.1787,92.9176,1215871.0
2019-03-18 09:30:00,110.05,110.75,109.89,110.51,236457.0,92.4054,92.9932,92.2711,92.7917,236457.0
2019-03-18 09:40:00,110.49,111.14,110.44,110.98,236299.0,92.7749,93.3207,92.7329,93.1863,236299.0
2019-03-18 09:50:00,110.98,111.0,110.67,110.83,148744.0,93.1863,93.2031,92.926,93.0604,148744.0
2019-03-18 10:00:00,110.85,110.94,110.69,110.8,72130.0,93.0772,93.1527,92.9428,93.0352,72130.0
2019-03-18 10:10:00,110.8,110.81,110.43,110.59,81856.0,93.0352,93.0436,92.7245,92.8589,81856.0
2019-03-18 10:20:00,110.6,110.65,110.38,110.38,60748.0,92.8673,92.9092,92.6825,92.6825,60748.0
2019-03-18 10:30:00,110.36,110.48,110.32,110.47,77442.0,92.6657,92.7665,92.6322,92.7581,77442.0
2019-03-18 10:40:00,110.47,110.86,110.45,110.85,62651.0,92.7581,93.0856,92.7413,93.0772,62651.0
2019-03-18 10:50:00,110.85,111.02,110.83,110.89,72813.0,93.0772,93.2199,93.0604,93.1108,72813.0
2019-03-18 11:00:00,110.89,110.91,110.56,110.62,90287.0,93.1108,93.1276,92.8337,92.8841,90287.0
2019-03-18 11:10:00,110.62,110.62,110.3,110.3,79993.0,92.8841,92.8841,92.6154,92.6154,79993.0
2019-03-18 11:20:00,110.26,110.26,109.84,109.94,65348.0,92.5818,92.5818,92.2291,92.3131,65348.0
2019-03-18 11:30:00,109.93,110.03,109.7,109.79,96054.0,92.3047,92.3887,92.1116,92.1871,96054.0
2019-03-18 11:40:00,109.78,109.78,109.43,109.56,71025.0,92.1787,92.1787,91.8849,91.994,71025.0
2019-03-18 11:50:00,109.56,109.57,109.37,109.4,51120.0,91.994,92.0024,91.8345,91.8597,51120.0
2019-03-18 12:00:00,109.41,109.56,109.2,109.29,72763.0,91.8681,91.994,91.6917,91.7673,72763.0
2019-03-18 12:10:00,109.29,109.32,109.03,109.04,64667.0,91.7673,91.7925,91.549,91.5574,64667.0
2019-03-18 12:20:00,109.06,109.18,108.95,109.0,109413.0,91.5742,91.6749,91.4818,91.5238,109413.0
2019-03-18 12:30:00,109.0,109.17,108.92,109.07,96367.0,91.5238,91.6665,91.4566,91.5826,96367.0
2019-03-18 12:40:00,109.07,109.47,109.06,109.42,40971.0,91.5826,91.9184,91.5742,91.8765,40971.0
2019-03-18 12:50:00,109.42,109.59,109.35,109.49,35933.0,91.8765,92.0192,91.8177,91.9352,35933.0
2019-03-18 13:00:00,109.49,109.54,109.34,109.52,39188.0,91.9352,91.9772,91.8093,91.9604,39188.0
2019-03-18 13:10:00,109.52,109.65,109.47,109.53,45064.0,91.9604,92.0696,91.9184,91.9688,45064.0
2019-03-18 13:20:00,109.53,109.63,109.48,109.62,37771.0,91.9688,92.0528,91.9268,92.0444,37771.0
2019-03-18 13:30:00,109.6,109.69,109.48,109.67,45637.0,92.0276,92.1032,91.9268,92.0864,45637.0
2019-03-18 13:40:00,109.67,109.84,109.67,109.83,58512.0,92.0864,92.2291,92.0864,92.2207,58512.0
2019-03-18 13:50:00,109.83,109.85,109.71,109.73,44711.0,92.2207,92.2375,92.12,92.1368,44711.0
2019-03-18 14:00:00,109.73,109.8,109.61,109.63,25588.0,92.1368,92.1955,92.036,92.0528,25588.0
2019-03-18 14:10:00,109.63,109.68,109.56,109.65,34720.0,92.0528,92.0948,91.994,92.0696,34720.0
2019-03-18 14:20:00,109.65,109.66,109.56,109.61,40997.0,92.0696,92.078,91.994,92.036,40997.0
2019-03-18 14:30:00,109.61,109.74,109.59,109.69,36926.0,92.036,92.1451,92.0192,92.1032,36926.0
2019-03-18 14:40:00,109.69,109.76,109.63,109.75,44314.0,92.1032,92.1619,92.0528,92.1535,44314.0
2019-03-18 14:50:00,109.74,109.78,109.67,109.73,41129.0,92.1451,92.1787,92.0864,92.1368,41129.0
2019-03-18 15:00:00,109.73,109.75,109.62,109.64,53786.0,92.1368,92.1535,92.0444,92.0612,53786.0
2019-03-18 15:10:00,109.64,109.7,109.56,109.69,63938.0,92.0612,92.1116,91.994,92.1032,63938.0
2019-03-18 15:20:00,109.69,109.69,109.54,109.56,52579.0,92.1032,92.1032,91.9772,91.994,52579.0
2019-03-18 15:30:00,109.56,109.7,109.54,109.58,67472.0,91.994,92.1116,91.9772,92.0108,67472.0
2019-03-18 15:40:00,109.59,109.84,109.58,109.84,84930.0,92.0192,92.2291,92.0108,92.2291,84930.0
2019-03-18 15:50:00,109.84,109.88,109.75,109.82,212816.0,92.2291,92.2627,92.1535,92.2123,212816.0
2019-03-19 09:30:00,110.58,110.8,110.43,110.72,69595.0,92.8505,93.0352,92.7245,92.968,69595.0
2019-03-19 09:40:00,110.69,110.69,110.0,110.11,56737.0,92.9428,92.9428,92.3635,92.4558,56737.0
2019-03-19 09:50:00,110.11,110.19,109.79,109.91,50059.0,92.4558,92.523,92.1871,92.2879,50059.0
2019-03-19 10:00:00,109.91,110.14,109.85,110.13,59340.0,92.2879,92.481,92.2375,92.4726,59340.0
2019-03-19 10:10:00,110.13,110.19,110.02,110.17,54588.0,92.4726,92.523,92.3803,92.5062,54588.0
2019-03-19 10:20:00,110.16,110.16,109.9,109.96,74182.0,92.4978,92.4978,92.2795,92.3299,74182.0
2019-03-19 10:30:00,109.97,110.22,109.95,110.09,43204.0,92.3383,92.5482,92.3215,92.439,43204.0
2019-03-19 10:40:00,110.07,110.07,109.86,109.91,38947.0,92.4222,92.4222,92.2459,92.2879,38947.0
2019-03-19 10:50:00,109.92,110.0,109.72,109.72,34537.0,92.2963,92.3635,92.1284,92.1284,34537.0
2019-03-19 11:00:00,109.73,109.91,109.71,109.81,32485.0,92.1368,92.2879,92.12,92.2039,32485.0
2019-03-19 11:10:00,109.8,109.84,109.68,109.76,40720.0,92.1955,92.2291,92.0948,92.1619,40720.0
2019-03-19 11:20:00,109.77,109.9,109.74,109.83,28738.0,92.1703,92.2795,92.1451,92.2207,28738.0
2019-03-19 11:30:00,109.83,109.94,109.8,109.9,37208.0,92.2207,92.3131,92.1955,92.2795,37208.0
2019-03-19 11:40:00,109.91,109.99,109.84,109.99,52998.0,92.2879,92.3551,92.2291,92.3551,52998.0
2019-03-19 11:50:00,109.99,110.08,109.87,110.07,55005.0,92.3551,92.4306,92.2543,92.4222,55005.0
2019-03-19 12:00:00,110.08,110.28,110.08,110.24,37150.0,92.4306,92.5986,92.4306,92.565,37150.0
2019-03-19 12:10:00,110.23,110.37,110.23,110.3,30038.0,92.5566,92.6741,92.5566,92.6154,30038.0
2019-03-19 12:20:00,110.29,110.36,110.19,110.2,35137.0,92.607,92.6657,92.523,92.5314,35137.0
2019-03-19 12:30:00,110.21,110.24,110.1,110.11,34165.0,92.5398,92.565,92.4474,92.4558,34165.0
2019-03-19 12:40:00,110.1,110.18,109.58,109.61,115320.0,92.4474,92.5146,92.0108,92.036,115320.0
2019-03-19 12:50:00,109.59,110.02,109.55,110.02,59594.0,92.0192,92.3803,91.9856,92.3803,59594.0
2019-03-19 13:00:00,109.99,110.08,109.92,109.94,34869.0,92.3551,92.4306,92.2963,92.3131,34869.0
2019-03-19 13:10:00,109.97,110.15,109.94,110.1,32402.0,92.3383,92.4894,92.3131,92.4474,32402.0
2019-03-19 13:20:00,110.11,110.17,110.09,110.1,23709.0,92.4558,92.5062,92.439,92.4474,23709.0
2019-03-19 13:30:00,110.1,110.16,110.03,110.12,32520.0,92.4474,92.4978,92.3887,92.4642,32520.0
2019-03-19 13:40:00,110.14,110.15,109.98,110.05,33052.0,92.481,92.4894,92.3467,92.4054,33052.0
2019-03-19 13:50:00,110.06,110.08,109.9,109.9,21173.0,92.4138,92.4306,92.2795,92.2795,21173.0
2019-03-19 14:00:00,109.92,110.15,109.91,110.07,41466.0,92.2963,92.4894,92.2879,92.4222,41466.0
2019-03-19 14:10:00,110.08,110.09,109.89,109.94,32894.0,92.4306,92.439,92.2711,92.3131,32894.0
2019-03-19 14:20:00,109.96,110.08,109.96,110.0,36082.0,92.3299,92.4306,92.3299,92.3635,36082.0
2019-03-19 14:30:00,110.0,110.12,109.97,110.08,47014.0,92.3635,92.4642,92.3383,92.4306,47014.0
2019-03-19 14:40:00,110.09,110.09,109.96,109.97,63292.0,92.439,92.439,92.3299,92.3383,63292.0
2019-03-19 14:50:00,109.97,109.97,109.76,109.8,68361.0,92.3383,92.3383,92.1619,92.1955,68361.0
2019-03-19 15:00:00,109.82,109.92,109.72,109.84,107224.0,92.2123,92.2963,92.1284,92.2291,107224.0
2019-03-19 15:10:00,109.88,109.92,109.7,109.74,55515.0,92.2627,92.2963,92.1116,92.1451,55515.0
2019-03-19 15:20:00,109.72,109.73,109.59,109.63,78296.0,92.1284,92.1368,92.0192,92.0528,78296.0
2019-03-19 15:30:00,109.62,109.84,109.56,109.66,82894.0,92.0444,92.2291,91.994,92.078,82894.0
2019-03-19 15:40:00,109.65,109.85,109.54,109.85,105537.0,92.0696,92.2375,91.9772,92.2375,105537.0
2019-03-19 15:50:00,109.85,110.1,109.66,110.09,333260.0,92.2375,92.4474,92.078,92.439,333260.0
2019-03-20 09:30:00,110.13,110.9,109.82,110.04,149029.0,92.4726,93.1192,92.2123,92.397,149029.0
2019-03-20 09:40:00,110.09,110.19,109.94,109.98,23059.0,92.439,92.523,92.3131,92.3467,23059.0
2019-03-20 09:50:00,109.98,110.03,109.79,109.9,30931.0,92.3467,92.3887,92.1871,92.2795,30931.0
2019-03-20 10:00:00,109.86,110.16,109.79,110.09,37140.0,92.2459,92.4978,92.1871,92.439,37140.0
2019-03-20 10:10:00,110.08,110.14,109.66,109.8,44396.0,92.4306,92.481,92.078,92.1955,44396.0
2019-03-20 10:20:00,109.79,109.85,109.55,109.64,45391.0,92.1871,92.2375,91.9856,92.0612,45391.0
2019-03-20 10:30:00,109.62,109.66,109.3,109.39,41929.0,92.0444,92.078,91.7757,91.8513,41929.0
2019-03-20 10:40:00,109.42,109.69,109.4,109.66,33004.0,91.8765,92.1032,91.8597,92.078,33004.0
2019-03-20 10:50:00,109.66,109.78,109.63,109.73,33349.0,92.078,92.1787,92.0528,92.1368,33349.0
2019-03-20 11:00:00,109.75,109.9,109.59,109.59,36293.0,92.1535,92.2795,92.0192,92.0192,36293.0
2019-03-20 11:10:00,109.55,109.62,109.5,109.55,42184.0,91.9856,92.0444,91.9436,91.9856,42184.0
2019-03-20 11:20:00,109.54,109.55,109.32,109.41,73735.0,91.9772,91.9856,91.7925,91.8681,73735.0
2019-03-20 11:30:00,109.43,109.49,109.38,109.42,30856.0,91.8849,91.9352,91.8429,91.8765,30856.0
2019-03-20 11:40:00,109.42,109.47,109.3,109.33,31292.0,91.8765,91.9184,91.7757,91.8009,31292.0
2019-03-20 11:50:00,109.32,109.38,109.15,109.17,45104.0,91.7925,91.8429,91.6497,91.6665,45104.0
2019-03-20 12:00:00,109.19,109.4,109.14,109.39,50939.0,91.6833,91.8597,91.6413,91.8513,50939.0
2019-03-20 12:10:00,109.37,109.42,109.24,109.27,35588.0,91.8345,91.8765,91.7253,91.7505,35588.0
2019-03-20 12:20:00,109.27,109.62,109.23,109.62,94859.0,91.7505,92.0444,91.7169,92.0444,94859.0
2019-03-20 12:30:00,109.63,109.64,109.03,109.2,178349.0,92.0528,92.0612,91.549,91.6917,178349.0
2019-03-20 12:40:00,109.2,109.31,109.08,109.19,38570.0,91.6917,91.7841,91.591,91.6833,38570.0
2019-03-20 12:50:00,109.15,109.25,109.1,109.21,22916.0,91.6497,91.7337,91.6078,91.7001,22916.0
2019-03-20 13:00:00,109.19,109.23,109.12,109.16,25922.0,91.6833,91.7169,91.6246,91.6581,25922.0
2019-03-20 13:10:00,109.14,109.2,109.11,109.16,19279.0,91.6413,91.6917,91.6162,91.6581,19279.0
2019-03-20 13:20:00,109.18,109.3,109.14,109.28,47590.0,91.6749,91.7757,91.6413,91.7589,47590.0
2019-03-20 13:30:00,109.27,109.29,109.12,109.15,98047.0,91.7505,91.7673,91.6246,91.6497,98047.0
2019-03-20 13:40:00,109.16,109.32,109.15,109.3,28425.0,91.6581,91.7925,91.6497,91.7757,28425.0
2019-03-20 13:50:00,109.29,109.46,109.27,109.44,36591.0,91.7673,91.91,91.7505,91.8932,36591.0
2019-03-20 14:00:00,109.47,110.43,109.47,110.07,113558.0,91.9184,92.7245,91.9184,92.4222,113558.0
2019-03-20 14:10:00,110.08,110.16,109.63,109.71,75787.0,92.4306,92.4978,92.0528,92.12,75787.0
2019-03-20 14:20:00,109.71,110.21,109.7,110.2,93144.0,92.12,92.5398,92.1116,92.5314,93144.0
2019-03-20 14:30:00,110.2,110.42,110.03,110.36,33769.0,92.5314,92.7161,92.3887,92.6657,33769.0
2019-03-20 14:40:00,110.38,110.46,110.21,110.36,32571.0,92.6825,92.7497,92.5398,92.6657,32571.0
2019-03-20 14:50:00,110.37,110.45,110.06,110.15,42482.0,92.6741,92.7413,92.4138,92.4894,42482.0
2019-03-20 15:00:00,110.15,110.22,109.92,110.03,54280.0,92.4894,92.5482,92.2963,92.3887,54280.0
2019-03-20 15:10:00,110.04,110.09,109.85,109.94,37534.0,92.397,92.439,92.2375,92.3131,37534.0
2019-03-20 15:20:00,109.95,109.96,109.71,109.74,43744.0,92.3215,92.3299,92.12,92.1451,43744.0
2019-03-20 15:30:00,109.74,109.76,109.43,109.51,113145.0,92.1451,92.1619,91.8849,91.952,113145.0
2019-03-20 15:40:00,109.5,109.9,109.47,109.79,110130.0,91.9436,92.2795,91.9184,92.1871,110130.0
2019-03-20 15:50:00,109.79,109.81,109.54,109.64,286967.0,92.1871,92.2039,91.9772,92.0612,286967.0
2019-03-21 09:30:00,110.01,110.76,109.95,110.62,87705.0,92.3719,93.0016,92.3215,92.8841,87705.0
2019-03-21 09:40:00,110.7,110.72,110.35,110.44,54594.0,92.9512,92.968,92.6573,92.7329,54594.0
2019-03-21 09:50:00,110.42,110.71,110.35,110.66,49005.0,92.7161,92.9596,92.6573,92.9176,49005.0
2019-03-21 10:00:00,110.67,110.95,110.66,110.93,79672.0,92.926,93.1611,92.9176,93.1444,79672.0
2019-03-21 10:10:00,110.94,110.99,110.77,110.85,29188.0,93.1527,93.1947,93.01,93.0772,29188.0
2019-03-21 10:20:00,110.88,111.36,110.86,111.33,56187.0,93.1024,93.5054,93.0856,93.4802,56187.0
2019-03-21 10:30:00,111.36,111.42,111.22,111.29,70591.0,93.5054,93.5558,93.3879,93.4466,70591.0
2019-03-21 10:40:00,111.29,111.34,111.15,111.23,112770.0,93.4466,93.4886,93.3291,93.3963,112770.0
2019-03-21 10:50:00,111.23,111.37,111.11,111.23,56412.0,93.3963,93.5138,93.2955,93.3963,56412.0
2019-03-21 11:00:00,111.21,111.63,111.16,111.43,88053.0,93.3795,93.7321,93.3375,93.5642,88053.0
2019-03-21 11:10:00,111.42,111.61,111.42,111.51,111336.0,93.5558,93.7153,93.5558,93.6314,111336.0
2019-03-21 11:20:00,111.51,111.7,111.51,111.67,73884.0,93.6314,93.7909,93.6314,93.7657,73884.0
2019-03-21 11:30:00,111.67,111.73,111.59,111.72,36473.0,93.7657,93.8161,93.6985,93.8077,36473.0
2019-03-21 11:40:00,111.75,111.81,111.66,111.71,125721.0,93.8329,93.8833,93.7573,93.7993,125721.0
2019-03-21 11:50:00,111.69,111.77,111.56,111.76,32703.0,93.7825,93.8497,93.6733,93.8413,32703.0
2019-03-21 12:00:00,111.74,111.83,111.64,111.78,161460.0,93.8245,93.9001,93.7405,93.8581,161460.0
2019-03-21 12:10:00,111.79,111.98,111.78,111.84,58431.0,93.8665,94.026,93.8581,93.9085,58431.0
2019-03-21 12:20:00,111.84,111.89,111.6,111.63,74187.0,93.9085,93.9504,93.7069,93.7321,74187.0
2019-03-21 12:30:00,111.65,111.77,111.61,111.75,62848.0,93.7489,93.8497,93.7153,93.8329,62848.0
2019-03-21 12:40:00,111.74,111.87,111.66,111.8,47821.0,93.8245,93.9336,93.7573,93.8749,47821.0
2019-03-21 12:50:00,111.8,111.87,111.62,111.77,46255.0,93.8749,93.9336,93.7237,93.8497,46255.0
2019-03-21 13:00:00,111.75,111.92,111.7,111.87,41200.0,93.8329,93.9756,93.7909,93.9336,41200.0
2019-03-21 13:10:00,111.87,111.94,111.84,111.92,24019.0,93.9336,93.9924,93.9085,93.9756,24019.0
2019-03-21 13:20:00,111.91,112.15,111.87,112.14,127437.0,93.9672,94.1687,93.9336,94.1604,127437.0
2019-03-21 13:30:00,112.13,112.35,112.12,112.32,81326.0,94.152,94.3367,94.1436,94.3115,81326.0
2019-03-21 13:40:00,112.32,112.67,112.32,112.6,207101.0,94.3115,94.6054,94.3115,94.5466,207101.0
2019-03-21 13:50:00,112.61,112.64,112.25,112.29,85694.0,94.555,94.5802,94.2527,94.2863,85694.0
2019-03-21 14:00:00,112.3,112.41,112.27,112.39,56399.0,94.2947,94.3871,94.2695,94.3703,56399.0
2019-03-21 14:10:00,112.41,112.51,112.35,112.47,51076.0,94.3871,94.471,94.3367,94.4374,51076.0
2019-03-21 14:20:00,112.46,112.7,112.46,112.69,62660.0,94.429,94.6306,94.429,94.6222,62660.0
2019-03-21 14:30:00,112.69,112.94,112.67,112.91,91379.0,94.6222,94.8321,94.6054,94.8069,91379.0
2019-03-21 14:40:00,112.91,112.96,112.81,112.83,80756.0,94.8069,94.8489,94.7229,94.7397,80756.0
2019-03-21 14:50:00,112.83,112.91,112.74,112.78,63691.0,94.7397,94.8069,94.6642,94.6977,63691.0
2019-03-21 15:00:00,112.79,112.98,112.71,112.78,91313.0,94.7061,94.8657,94.639,94.6977,91313.0
2019-03-21 15:10:00,112.78,112.78,112.55,112.75,96661.0,94.6977,94.6977,94.5046,94.6725,96661.0
2019-03-21 15:20:00,112.74,112.94,112.74,112.78,88664.0,94.6642,94.8321,94.6642,94.6977,88664.0
2019-03-21 15:30:00,112.79,112.83,112.57,112.66,142390.0,94.7061,94.7397,94.5214,94.597,142390.0
2019-03-21 15:40:00,112.67,112.77,112.55,112.57,172480.0,94.6054,94.6893,94.5046,94.5214,172480.0
2019-03-21 15:50:00,112.56,112.6,112.12,112.19,714301.0,94.513,94.5466,94.1436,94.2023,714301.0
2019-03-22 09:30:00,111.72,112.41,111.7,112.27,126762.0,93.8077,94.3871,93.7909,94.2695,126762.0
2019-03-22 09:40:00,112.31,112.31,111.54,111.6,65142.0,94.3031,94.3031,93.6566,93.7069,65142.0
2019-03-22 09:50:00,111.59,111.79,111.09,111.16,184981.0,93.6985,93.8665,93.2787,93.3375,184981.0
2019-03-22 10:00:00,111.12,111.29,110.78,111.05,78698.0,93.3039,93.4466,93.0184,93.2451,78698.0
2019-03-22 10:10:00,111.0,111.38,110.93,111.38,41285.0,93.2031,93.5222,93.1444,93.5222,41285.0
2019-03-22 10:20:00,111.37,111.4,110.91,110.96,46217.0,93.5138,93.539,93.1276,93.1695,46217.0
2019-03-22 10:30:00,110.98,111.17,110.96,111.0,34487.0,93.1863,93.3459,93.1695,93.2031,34487.0
2019-03-22 10:40:00,110.97,110.98,110.54,110.57,39856.0,93.1779,93.1863,92.8169,92.8421,39856.0
2019-03-22 10:50:00,110.52,110.86,110.49,110.59,29346.0,92.8001,93.0856,92.7749,92.8589,29346.0
2019-03-22 11:00:00,110.6,110.77,110.54,110.66,69637.0,92.8673,93.01,92.8169,92.9176,69637.0
2019-03-22 11:10:00,110.63,110.83,110.53,110.75,52674.0,92.8925,93.0604,92.8085,92.9932,52674.0
2019-03-22 11:20:00,110.75,110.78,110.44,110.51,62968.0,92.9932,93.0184,92.7329,92.7917,62968.0
2019-03-22 11:30:00,110.47,110.56,110.37,110.41,75423.0,92.7581,92.8337,92.6741,92.7077,75423.0
2019-03-22 11:40:00,110.41,110.55,110.27,110.32,31175.0,92.7077,92.8253,92.5902,92.6322,31175.0
2019-03-22 11:50:00,110.29,110.34,109.95,109.96,56770.0,92.607,92.6489,92.3215,92.3299,56770.0
2019-03-22 12:00:00,109.96,110.28,109.96,110.2,86913.0,92.3299,92.5986,92.3299,92.5314,86913.0
2019-03-22 12:10:00,110.21,110.32,110.08,110.18,56344.0,92.5398,92.6322,92.4306,92.5146,56344.0
2019-03-22 12:20:00,110.19,110.45,110.1,110.16,48778.0,92.523,92.7413,92.4474,92.4978,48778.0
2019-03-22 12:30:00,110.13,110.41,110.05,110.27,133229.0,92.4726,92.7077,92.4054,92.5902,133229.0
2019-03-22 12:40:00,110.28,110.28,109.93,110.04,21445.0,92.5986,92.5986,92.3047,92.397,21445.0
2019-03-22 12:50:00,110.01,110.41,109.99,110.39,29534.0,92.3719,92.7077,92.3551,92.6909,29534.0
2019-03-22 13:00:00,110.35,110.58,110.3,110.55,35107.0,92.6573,92.8505,92.6154,92.8253,35107.0
2019-03-22 13:10:00,110.49,110.5,110.31,110.38,19695.0,92.7749,92.7833,92.6238,92.6825,19695.0
2019-03-22 13:20:00,110.39,110.39,110.01,110.08,29026.0,92.6909,92.6909,92.3719,92.4306,29026.0
2019-03-22 13:30:00,110.05,110.24,110.02,110.07,23056.0,92.4054,92.565,92.3803,92.4222,23056.0
2019-03-22 13:40:00,110.08,110.13,109.91,109.92,29872.0,92.4306,92.4726,92.2879,92.2963,29872.0
2019-03-22 13:50:00,109.9,109.96,109.67,109.74,28473.0,92.2795,92.3299,92.0864,92.1451,28473.0
2019-03-22 14:00:00,109.74,109.98,109.74,109.96,36552.0,92.1451,92.3467,92.1451,92.3299,36552.0
2019-03-22 14:10:00,109.99,110.29,109.99,110.15,33773.0,92.3551,92.607,92.3551,92.4894,33773.0
2019-03-22 14:20:00,110.15,110.25,110.11,110.15,34777.0,92.4894,92.5734,92.4558,92.4894,34777.0
2019-03-22 14:30:00,110.16,110.21,109.94,109.99,38281.0,92.4978,92.5398,92.3131,92.3551,38281.0
2019-03-22 14:40:00,109.98,110.4,109.98,110.34,42706.0,92.3467,92.6993,92.3467,92.6489,42706.0
2019-03-22 14:50:00,110.34,110.5,110.31,110.44,38901.0,92.6489,92.7833,92.6238,92.7329,38901.0
2019-03-22 15:00:00,110.44,110.64,110.38,110.38,39936.0,92.7329,92.9008,92.6825,92.6825,39936.0
2019-03-22 15:10:00,110.37,110.41,110.15,110.23,34410.0,92.6741,92.7077,92.4894,92.5566,34410.0
2019-03-22 15:20:00,110.23,110.27,110.03,110.03,50609.0,92.5566,92.5902,92.3887,92.3887,50609.0
2019-03-22 15:30:00,110.01,110.03,109.76,109.77,69256.0,92.3719,92.3887,92.1619,92.1703,69256.0
2019-03-22 15:40:00,109.76,109.97,109.55,109.94,150697.0,92.1619,92.3383,91.9856,92.3131,150697.0
2019-03-22 15:50:00,109.94,109.97,109.53,109.69,410800.0,92.3131,92.3383,91.9688,92.1032,410800.0
2019-03-25 09:30:00,108.07,109.22,107.79,109.04,168527.0,90.7429,91.7085,90.5078,91.5574,168527.0
2019-03-25 09:40:00,109.01,109.02,107.74,107.77,178442.0,91.5322,91.5406,90.4658,90.491,178442.0
2019-03-25 09:50:00,107.77,108.03,107.62,107.64,86414.0,90.491,90.7093,90.3651,90.3818,86414.0
2019-03-25 10:00:00,107.64,107.68,107.18,107.34,167648.0,90.3818,90.4154,89.9956,90.1299,167648.0
2019-03-25 10:10:00,107.36,107.62,107.14,107.56,138751.0,90.1467,90.3651,89.962,90.3147,138751.0
2019-03-25 10:20:00,107.53,107.85,107.43,107.82,58475.0,90.2895,90.5582,90.2055,90.533,58475.0
2019-03-25 10:30:00,107.83,108.01,107.61,107.62,45893.0,90.5414,90.6925,90.3567,90.3651,45893.0
2019-03-25 10:40:00,107.62,107.89,107.59,107.88,47566.0,90.3651,90.5918,90.3399,90.5834,47566.0
2019-03-25 10:50:00,107.88,108.07,107.73,107.81,69938.0,90.5834,90.7429,90.4574,90.5246,69938.0
2019-03-25 11:00:00,107.82,107.9,107.58,107.79,38833.0,90.533,90.6002,90.3315,90.5078,38833.0
2019-03-25 11:10:00,107.8,107.97,107.68,107.86,35754.0,90.5162,90.6589,90.4154,90.5666,35754.0
2019-03-25 11:20:00,107.87,108.02,107.84,107.98,74243.0,90.575,90.7009,90.5498,90.6673,74243.0
2019-03-25 11:30:00,107.98,107.98,107.47,107.78,96757.0,90.6673,90.6673,90.2391,90.4994,96757.0
2019-03-25 11:40:00,107.81,107.83,107.55,107.61,37699.0,90.5246,90.5414,90.3063,90.3567,37699.0
2019-03-25 11:50:00,107.6,107.67,107.47,107.48,38873.0,90.3483,90.407,90.2391,90.2475,38873.0
2019-03-25 12:00:00,107.49,107.53,107.32,107.36,60262.0,90.2559,90.2895,90.1132,90.1467,60262.0
2019-03-25 12:10:00,107.33,107.4,107.02,107.13,79991.0,90.1215,90.1803,89.8613,89.9536,79991.0
2019-03-25 12:20:00,107.13,107.25,107.09,107.13,101542.0,89.9536,90.0544,89.92,89.9536,101542.0
2019-03-25 12:30:00,107.12,107.18,106.68,106.68,97343.0,89.9452,89.9956,89.5758,89.5758,97343.0
2019-03-25 12:40:00,106.68,106.82,106.53,106.73,73546.0,89.5758,89.6933,89.4498,89.6177,73546.0
2019-03-25 12:50:00,106.75,106.99,106.71,106.99,56668.0,89.6345,89.8361,89.601,89.8361,56668.0
2019-03-25 13:00:00,107.0,107.04,106.83,106.91,55463.0,89.8445,89.878,89.7017,89.7689,55463.0
2019-03-25 13:10:00,106.89,107.18,106.87,106.94,41157.0,89.7521,89.9956,89.7353,89.7941,41157.0
2019-03-25 13:20:00,106.94,107.1,106.77,106.8,62840.0,89.7941,89.9284,89.6513,89.6765,62840.0
2019-03-25 13:30:00,106.8,106.84,106.59,106.68,70622.0,89.6765,89.7101,89.5002,89.5758,70622.0
2019-03-25 13:40:00,106.66,106.72,106.33,106.36,75068.0,89.559,89.6094,89.2819,89.3071,75068.0
2019-03-25 13:50:00,106.38,106.62,106.37,106.48,91755.0,89.3239,89.5254,89.3155,89.4078,91755.0
2019-03-25 14:00:00,106.48,106.72,106.42,106.46,49378.0,89.4078,89.6094,89.3575,89.391,49378.0
2019-03-25 14:10:00,106.42,106.55,106.33,106.4,80916.0,89.3575,89.4666,89.2819,89.3407,80916.0
2019-03-25 14:20:00,106.41,106.46,106.26,106.37,73211.0,89.3491,89.391,89.2231,89.3155,73211.0
2019-03-25 14:30:00,106.35,106.56,106.34,106.5,99626.0,89.2987,89.475,89.2903,89.4246,99626.0
2019-03-25 14:40:00,106.49,106.62,106.46,106.53,163036.0,89.4162,89.5254,89.391,89.4498,163036.0
2019-03-25 14:50:00,106.54,106.57,106.32,106.44,110910.0,89.4582,89.4834,89.2735,89.3742,110910.0
2019-03-25 15:00:00,106.43,106.54,106.35,106.48,98993.0,89.3658,89.4582,89.2987,89.4078,98993.0
2019-03-25 15:10:00,106.47,106.91,106.47,106.84,115449.0,89.3994,89.7689,89.3994,89.7101,115449.0
2019-03-25 15:20:00,106.84,107.09,106.75,107.09,157141.0,89.7101,89.92,89.6345,89.92,157141.0
2019-03-25 15:30:00,107.08,107.2,106.93,107.01,189570.0,89.9116,90.0124,89.7857,89.8529,189570.0
2019-03-25 15:40:00,107.01,107.3,107.0,107.02,225687.0,89.8529,90.0964,89.8445,89.8613,225687.0
2019-03-25 15:50:00,107.02,107.31,107.01,107.14,502982.0,89.8613,90.1048,89.8529,89.962,502982.0
2019-03-26 09:30:00,108.28,108.75,108.02,108.52,99030.0,90.9192,91.3139,90.7009,91.1208,99030.0
2019-03-26 09:40:00,108.49,108.55,108.0,108.23,66039.0,91.0956,91.1459,90.6841,90.8772,66039.0
2019-03-26 09:50:00,108.2,108.21,107.88,108.09,54336.0,90.8521,90.8605,90.5834,90.7597,54336.0
2019-03-26 10:00:00,108.1,108.44,107.95,108.16,56727.0,90.7681,91.0536,90.6421,90.8185,56727.0
2019-03-26 10:10:00,108.14,108.32,108.06,108.3,49326.0,90.8017,90.9528,90.7345,90.936,49326.0
2019-03-26 10:20:00,108.3,108.37,108.11,108.21,115487.0,90.936,90.9948,90.7765,90.8605,115487.0
2019-03-26 10:30:00,108.22,108.28,107.98,108.05,64705.0,90.8689,90.9192,90.6673,90.7261,64705.0
2019-03-26 10:40:00,108.05,108.38,107.98,108.37,34479.0,90.7261,91.0032,90.6673,90.9948,34479.0
2019-03-26 10:50:00,108.38,108.51,108.31,108.32,43791.0,91.0032,91.1124,90.9444,90.9528,43791.0
2019-03-26 11:00:00,108.32,108.37,108.12,108.16,27323.0,90.9528,90.9948,90.7849,90.8185,27323.0
2019-03-26 11:10:00,108.15,108.15,107.82,107.9,29585.0,90.8101,90.8101,90.533,90.6002,29585.0
2019-03-26 11:20:00,107.91,108.05,107.82,107.89,36347.0,90.6086,90.7261,90.533,90.5918,36347.0
2019-03-26 11:30:00,107.87,108.07,107.74,108.07,28999.0,90.575,90.7429,90.4658,90.7429,28999.0
2019-03-26 11:40:00,108.07,108.1,107.71,107.81,54188.0,90.7429,90.7681,90.4406,90.5246,54188.0
2019-03-26 11:50:00,107.79,107.81,107.61,107.8,28467.0,90.5078,90.5246,90.3567,90.5162,28467.0
2019-03-26 12:00:00,107.78,107.99,107.75,107.9,31132.0,90.4994,90.6757,90.4742,90.6002,31132.0
2019-03-26 12:10:00,107.91,108.06,107.84,108.06,16769.0,90.6086,90.7345,90.5498,90.7345,16769.0
2019-03-26 12:20:00,108.05,108.07,107.67,107.74,28571.0,90.7261,90.7429,90.407,90.4658,28571.0
2019-03-26 12:30:00,107.77,107.85,107.63,107.67,21308.0,90.491,90.5582,90.3734,90.407,21308.0
2019-03-26 12:40:00,107.67,107.72,107.52,107.57,31634.0,90.407,90.449,90.2811,90.3231,31634.0
2019-03-26 12:50:00,107.57,107.85,107.57,107.85,27941.0,90.3231,90.5582,90.3231,90.5582,27941.0
2019-03-26 13:00:00,107.84,107.9,107.76,107.82,22795.0,90.5498,90.6002,90.4826,90.533,22795.0
2019-03-26 13:10:00,107.82,107.91,107.82,107.87,17414.0,90.533,90.6086,90.533,90.575,17414.0
2019-03-26 13:20:00,107.86,107.89,107.69,107.7,16290.0,90.5666,90.5918,90.4238,90.4322,16290.0
2019-03-26 13:30:00,107.71,107.71,107.42,107.59,33346.0,90.4406,90.4406,90.1971,90.3399,33346.0
2019-03-26 13:40:00,107.64,107.7,107.59,107.65,16941.0,90.3818,90.4322,90.3399,90.3902,16941.0
2019-03-26 13:50:00,107.65,107.77,107.45,107.48,47745.0,90.3902,90.491,90.2223,90.2475,47745.0
2019-03-26 14:00:00,107.46,107.73,107.4,107.64,30633.0,90.2307,90.4574,90.1803,90.3818,30633.0
2019-03-26 14:10:00,107.62,107.7,107.55,107.69,27002.0,90.3651,90.4322,90.3063,90.4238,27002.0
2019-03-26 14:20:00,107.69,107.72,107.47,107.47,24686.0,90.4238,90.449,90.2391,90.2391,24686.0
2019-03-26 14:30:00,107.48,107.7,107.39,107.69,31170.0,90.2475,90.4322,90.1719,90.4238,31170.0
2019-03-26 14:40:00,107.69,107.88,107.68,107.79,25320.0,90.4238,90.5834,90.4154,90.5078,25320.0
2019-03-26 14:50:00,107.81,107.92,107.62,107.9,32266.0,90.5246,90.617,90.3651,90.6002,32266.0
2019-03-26 15:00:00,107.89,108.04,107.88,107.97,28795.0,90.5918,90.7177,90.5834,90.6589,28795.0
2019-03-26 15:10:00,107.96,108.01,107.75,107.75,39718.0,90.6505,90.6925,90.4742,90.4742,39718.0
2019-03-26 15:20:00,107.77,107.87,107.73,107.76,36745.0,90.491,90.575,90.4574,90.4826,36745.0
2019-03-26 15:30:00,107.76,107.98,107.68,107.88,72892.0,90.4826,90.6673,90.4154,90.5834,72892.0
2019-03-26 15:40:00,107.89,107.94,107.8,107.82,93260.0,90.5918,90.6337,90.5162,90.533,93260.0
2019-03-26 15:50:00,107.83,108.44,107.82,108.34,364757.0,90.5414,91.0536,90.533,90.9696,364757.0
2019-03-27 09:30:00,108.39,108.83,107.17,107.69,173069.0,91.0116,91.3811,89.9872,90.4238,173069.0
2019-03-27 09:40:00,107.67,107.78,106.56,106.56,148673.0,90.407,90.4994,89.475,89.475,148673.0
2019-03-27 09:50:00,106.61,107.12,106.56,106.84,89777.0,89.517,89.9452,89.475,89.7101,89777.0
2019-03-27 10:00:00,106.92,107.28,106.75,107.1,146217.0,89.7773,90.0796,89.6345,89.9284,146217.0
2019-03-27 10:10:00,107.15,107.36,107.05,107.25,43629.0,89.9704,90.1467,89.8864,90.0544,43629.0
2019-03-27 10:20:00,107.25,107.76,107.24,107.43,76953.0,90.0544,90.4826,90.046,90.2055,76953.0
2019-03-27 10:30:00,107.45,107.55,107.19,107.26,36742.0,90.2223,90.3063,90.004,90.0628,36742.0
2019-03-27 10:40:00,107.24,107.24,106.51,106.52,75636.0,90.046,90.046,89.433,89.4414,75636.0
2019-03-27 10:50:00,106.5,106.69,106.41,106.62,155294.0,89.4246,89.5842,89.3491,89.5254,155294.0
2019-03-27 11:00:00,106.6,106.78,106.48,106.57,53376.0,89.5086,89.6597,89.4078,89.4834,53376.0
2019-03-27 11:10:00,106.6,106.68,106.18,106.3,69178.0,89.5086,89.5758,89.1559,89.2567,69178.0
2019-03-27 11:20:00,106.3,106.55,105.96,106.0,116614.0,89.2567,89.4666,88.9712,89.0048,116614.0
2019-03-27 11:30:00,106.0,106.27,105.76,105.81,79407.0,89.0048,89.2315,88.8033,88.8453,79407.0
2019-03-27 11:40:00,105.79,105.87,105.5,105.54,118914.0,88.8285,88.8956,88.585,88.6185,118914.0
2019-03-27 11:50:00,105.5,105.98,105.44,105.95,90641.0,88.585,88.988,88.5346,88.9628,90641.0
2019-03-27 12:00:00,105.93,106.29,105.87,106.04,78989.0,88.946,89.2483,88.8956,89.0384,78989.0
2019-03-27 12:10:00,106.05,106.22,105.99,106.08,32713.0,89.0468,89.1895,88.9964,89.072,32713.0
2019-03-27 12:20:00,106.1,106.27,106.08,106.18,43405.0,89.0888,89.2315,89.072,89.1559,43405.0
2019-03-27 12:30:00,106.18,106.29,106.11,106.15,49449.0,89.1559,89.2483,89.0972,89.1307,49449.0
2019-03-27 12:40:00,106.15,106.15,105.92,105.95,39285.0,89.1307,89.1307,88.9376,88.9628,39285.0
2019-03-27 12:50:00,105.94,106.09,105.78,105.79,29436.0,88.9544,89.0804,88.8201,88.8285,29436.0
2019-03-27 13:00:00,105.81,105.83,105.6,105.62,34106.0,88.8453,88.862,88.6689,88.6857,34106.0
2019-03-27 13:10:00,105.62,106.29,105.62,106.0,78991.0,88.6857,89.2483,88.6857,89.0048,78991.0
2019-03-27 13:20:00,105.96,106.06,105.87,105.97,46808.0,88.9712,89.0552,88.8956,88.9796,46808.0
2019-03-27 13:30:00,105.95,106.0,105.72,105.83,37178.0,88.9628,89.0048,88.7697,88.862,37178.0
2019-03-27 13:40:00,105.84,105.98,105.83,105.93,33816.0,88.8704,88.988,88.862,88.946,33816.0
2019-03-27 13:50:00,105.92,105.98,105.87,105.87,60820.0,88.9376,88.988,88.8956,88.8956,60820.0
2019-03-27 14:00:00,105.87,105.96,105.77,105.88,61266.0,88.8956,88.9712,88.8117,88.904,61266.0
2019-03-27 14:10:00,105.89,106.02,105.76,105.77,69170.0,88.9124,89.0216,88.8033,88.8117,69170.0
2019-03-27 14:20:00,105.77,105.89,105.66,105.88,37742.0,88.8117,88.9124,88.7193,88.904,37742.0
2019-03-27 14:30:00,105.88,106.03,105.75,105.75,49084.0,88.904,89.03,88.7949,88.7949,49084.0
2019-03-27 14:40:00,105.76,105.91,105.76,105.78,77276.0,88.8033,88.9292,88.8033,88.8201,77276.0
2019-03-27 14:50:00,105.78,105.94,105.71,105.76,75151.0,88.8201,88.9544,88.7613,88.8033,75151.0
2019-03-27 15:00:00,105.78,105.82,105.68,105.75,118190.0,88.8201,88.8537,88.7361,88.7949,118190.0
2019-03-27 15:10:00,105.75,105.85,105.69,105.8,85290.0,88.7949,88.8788,88.7445,88.8369,85290.0
2019-03-27 15:20:00,105.81,105.91,105.71,105.9,142787.0,88.8453,88.9292,88.7613,88.9208,142787.0
2019-03-27 15:30:00,105.91,106.04,105.9,106.02,211704.0,88.9292,89.0384,88.9208,89.0216,211704.0
2019-03-27 15:40:00,106.02,106.11,106.0,106.0,202938.0,89.0216,89.0972,89.0048,89.0048,202938.0
2019-03-27 15:50:00,106.0,106.03,105.86,105.96,272244.0,89.0048,89.03,88.8872,88.9712,272244.0
2019-03-28 09:30:00,105.99,106.23,105.5,105.94,96678.0,88.9964,89.1979,88.585,88.9544,96678.0
2019-03-28 09:40:00,105.96,106.39,105.79,106.29,34199.0,88.9712,89.3323,88.8285,89.2483,34199.0
2019-03-28 09:50:00,106.3,106.32,105.84,106.2,116242.0,89.2567,89.2735,88.8704,89.1727,116242.0
2019-03-28 10:00:00,106.22,106.4,106.11,106.2,125429.0,89.1895,89.3407,89.0972,89.1727,125429.0
2019-03-28 10:10:00,106.21,106.25,105.94,106.03,62148.0,89.1811,89.2147,88.9544,89.03,62148.0
2019-03-28 10:20:00,106.05,106.15,105.98,106.05,45120.0,89.0468,89.1307,88.988,89.0468,45120.0
2019-03-28 10:30:00,106.05,106.25,106.01,106.04,43382.0,89.0468,89.2147,89.0132,89.0384,43382.0
2019-03-28 10:40:00,106.04,106.09,105.82,105.84,70276.0,89.0384,89.0804,88.8537,88.8704,70276.0
2019-03-28 10:50:00,105.84,105.86,105.54,105.54,64790.0,88.8704,88.8872,88.6185,88.6185,64790.0
2019-03-28 11:00:00,105.55,105.61,104.97,105.09,138127.0,88.6269,88.6773,88.1399,88.2407,138127.0
2019-03-28 11:10:00,105.09,105.15,104.59,104.63,116672.0,88.2407,88.2911,87.8209,87.8544,116672.0
2019-03-28 11:20:00,104.62,104.78,104.07,104.17,221537.0,87.846,87.9804,87.3842,87.4682,221537.0
2019-03-28 11:30:00,104.19,104.44,104.13,104.25,224108.0,87.485,87.6949,87.4346,87.5354,224108.0
2019-03-28 11:40:00,104.22,104.34,103.91,104.25,131782.0,87.5102,87.6109,87.2499,87.5354,131782.0
2019-03-28 11:50:00,104.24,104.31,103.83,103.99,148210.0,87.527,87.5858,87.1827,87.3171,148210.0
2019-03-28 12:00:00,103.97,104.05,103.89,103.93,99627.0,87.3003,87.3674,87.2331,87.2667,99627.0
2019-03-28 12:10:00,103.92,104.03,103.63,104.01,141571.0,87.2583,87.3506,87.0148,87.3339,141571.0
2019-03-28 12:20:00,104.02,104.28,104.01,104.13,88403.0,87.3422,87.5606,87.3339,87.4346,88403.0
2019-03-28 12:30:00,104.14,104.33,104.14,104.25,117285.0,87.443,87.6025,87.443,87.5354,117285.0
2019-03-28 12:40:00,104.24,104.39,104.19,104.38,85565.0,87.527,87.6529,87.485,87.6445,85565.0
2019-03-28 12:50:00,104.38,104.59,104.31,104.58,105624.0,87.6445,87.8209,87.5858,87.8125,105624.0
2019-03-28 13:00:00,104.59,104.62,104.42,104.5,86383.0,87.8209,87.846,87.6781,87.7453,86383.0
2019-03-28 13:10:00,104.48,104.54,104.4,104.5,71882.0,87.7285,87.7789,87.6613,87.7453,71882.0
2019-03-28 13:20:00,104.52,104.84,104.49,104.76,217199.0,87.7621,88.0308,87.7369,87.9636,217199.0
2019-03-28 13:30:00,104.75,104.8,104.66,104.69,59277.0,87.9552,87.9972,87.8796,87.9048,59277.0
2019-03-28 13:40:00,104.7,104.78,104.64,104.72,46317.0,87.9132,87.9804,87.8628,87.93,46317.0
2019-03-28 13:50:00,104.71,104.81,104.67,104.7,57431.0,87.9216,88.0056,87.888,87.9132,57431.0
2019-03-28 14:00:00,104.7,104.73,104.58,104.65,56035.0,87.9132,87.9384,87.8125,87.8712,56035.0
2019-03-28 14:10:00,104.64,104.72,104.56,104.56,128490.0,87.8628,87.93,87.7957,87.7957,128490.0
2019-03-28 14:20:00,104.56,104.67,104.47,104.65,75070.0,87.7957,87.888,87.7201,87.8712,75070.0
2019-03-28 14:30:00,104.65,104.69,104.52,104.61,58125.0,87.8712,87.9048,87.7621,87.8377,58125.0
2019-03-28 14:40:00,104.61,104.83,104.58,104.83,62321.0,87.8377,88.0224,87.8125,88.0224,62321.0
2019-03-28 14:50:00,104.82,104.95,104.79,104.92,70704.0,88.014,88.1231,87.9888,88.0979,70704.0
2019-03-28 15:00:00,104.92,105.12,104.87,105.01,46998.0,88.0979,88.2659,88.056,88.1735,46998.0
2019-03-28 15:10:00,105.02,105.12,104.97,105.01,36740.0,88.1819,88.2659,88.1399,88.1735,36740.0
2019-03-28 15:20:00,105.0,105.13,104.94,104.99,89940.0,88.1651,88.2743,88.1147,88.1567,89940.0
2019-03-28 15:30:00,104.99,105.27,104.99,105.18,79742.0,88.1567,88.3918,88.1567,88.3163,79742.0
2019-03-28 15:40:00,105.19,105.24,105.05,105.07,92977.0,88.3247,88.3666,88.2071,88.2239,92977.0
2019-03-28 15:50:00,105.08,105.13,104.9,104.91,298800.0,88.2323,88.2743,88.0812,88.0896,298800.0
2019-03-29 09:30:00,106.09,106.63,105.88,106.21,165496.0,89.0804,89.5338,88.904,89.1811,165496.0
2019-03-29 09:40:00,106.24,106.41,105.6,105.6,80437.0,89.2063,89.3491,88.6689,88.6689,80437.0
2019-03-29 09:50:00,105.59,105.89,105.35,105.77,82566.0,88.6605,88.9124,88.459,88.8117,82566.0
2019-03-29 10:00:00,105.75,106.09,105.66,106.08,76116.0,88.7949,89.0804,88.7193,89.072,76116.0
2019-03-29 10:10:00,106.1,106.17,105.9,106.17,68076.0,89.0888,89.1475,88.9208,89.1475,68076.0
2019-03-29 10:20:00,106.17,106.21,105.98,106.2,66931.0,89.1475,89.1811,88.988,89.1727,66931.0
2019-03-29 10:30:00,106.22,106.22,105.93,106.0,49803.0,89.1895,89.1895,88.946,89.0048,49803.0
2019-03-29 10:40:00,106.0,106.04,105.66,105.71,48341.0,89.0048,89.0384,88.7193,88.7613,48341.0
2019-03-29 10:50:00,105.69,105.69,105.39,105.54,47660.0,88.7445,88.7445,88.4926,88.6185,47660.0
2019-03-29 11:00:00,105.56,105.92,105.56,105.71,69956.0,88.6353,88.9376,88.6353,88.7613,69956.0
2019-03-29 11:10:00,105.7,105.82,105.68,105.73,42605.0,88.7529,88.8537,88.7361,88.7781,42605.0
2019-03-29 11:20:00,105.73,106.09,105.66,106.09,60448.0,88.7781,89.0804,88.7193,89.0804,60448.0
2019-03-29 11:30:00,106.1,106.11,105.87,105.98,48684.0,89.0888,89.0972,88.8956,88.988,48684.0
2019-03-29 11:40:00,105.98,106.1,105.98,106.05,47247.0,88.988,89.0888,88.988,89.0468,47247.0
2019-03-29 11:50:00,106.05,106.09,105.91,105.92,39957.0,89.0468,89.0804,88.9292,88.9376,39957.0
2019-03-29 12:00:00,105.92,106.01,105.88,105.94,34017.0,88.9376,89.0132,88.904,88.9544,34017.0
2019-03-29 12:10:00,105.89,105.92,105.78,105.9,56107.0,88.9124,88.9376,88.8201,88.9208,56107.0
2019-03-29 12:20:00,105.92,105.99,105.87,105.95,38094.0,88.9376,88.9964,88.8956,88.9628,38094.0
2019-03-29 12:30:00,105.95,106.05,105.92,106.02,48692.0,88.9628,89.0468,88.9376,89.0216,48692.0
2019-03-29 12:40:00,106.03,106.04,105.84,105.9,33967.0,89.03,89.0384,88.8704,88.9208,33967.0
2019-03-29 12:50:00,105.87,105.97,105.82,105.94,27615.0,88.8956,88.9796,88.8537,88.9544,27615.0
2019-03-29 13:00:00,105.95,105.99,105.93,105.97,22743.0,88.9628,88.9964,88.946,88.9796,22743.0
2019-03-29 13:10:00,105.97,106.03,105.94,106.01,33330.0,88.9796,89.03,88.9544,89.0132,33330.0
2019-03-29 13:20:00,106.0,106.02,105.89,105.95,29606.0,89.0048,89.0216,88.9124,88.9628,29606.0
2019-03-29 13:30:00,105.95,106.04,105.91,106.04,45932.0,88.9628,89.0384,88.9292,89.0384,45932.0
2019-03-29 13:40:00,106.03,106.16,106.0,106.09,26751.0,89.03,89.1391,89.0048,89.0804,26751.0
2019-03-29 13:50:00,106.09,106.17,106.07,106.11,27006.0,89.0804,89.1475,89.0636,89.0972,27006.0
2019-03-29 14:00:00,106.12,106.2,106.11,106.12,28362.0,89.1056,89.1727,89.0972,89.1056,28362.0
2019-03-29 14:10:00,106.12,106.18,106.06,106.11,28000.0,89.1056,89.1559,89.0552,89.0972,28000.0
2019-03-29 14:20:00,106.11,106.3,106.1,106.26,38468.0,89.0972,89.2567,89.0888,89.2231,38468.0
2019-03-29 14:30:00,106.26,106.33,106.19,106.19,38845.0,89.2231,89.2819,89.1643,89.1643,38845.0
2019-03-29 14:40:00,106.19,106.33,106.09,106.26,60839.0,89.1643,89.2819,89.0804,89.2231,60839.0
2019-03-29 14:50:00,106.28,106.41,106.19,106.36,36980.0,89.2399,89.3491,89.1643,89.3071,36980.0
2019-03-29 15:00:00,106.36,106.48,106.31,106.33,34027.0,89.3071,89.4078,89.2651,89.2819,34027.0
2019-03-29 15:10:00,106.34,106.36,106.23,106.26,34684.0,89.2903,89.3071,89.1979,89.2231,34684.0
2019-03-29 15:20:00,106.26,106.26,106.1,106.24,49101.0,89.2231,89.2231,89.0888,89.2063,49101.0
2019-03-29 15:30:00,106.24,106.29,106.14,106.18,58394.0,89.2063,89.2483,89.1223,89.1559,58394.0
2019-03-29 15:40:00,106.19,106.19,106.0,106.0,119676.0,89.1643,89.1643,89.0048,89.0048,119676.0
2019-03-29 15:50:00,106.0,106.22,105.91,106.07,535679.0,89.0048,89.1895,88.9292,89.0636,535679.0
2019-04-01 09:30:00,107.58,108.21,107.14,107.16,366847.0,90.3315,90.8605,89.962,89.9788,366847.0
2019-04-01 09:40:00,107.16,107.59,106.95,106.95,166922.0,89.9788,90.3399,89.8025,89.8025,166922.0
2019-04-01 09:50:00,106.93,107.45,106.93,107.26,99105.0,89.7857,90.2223,89.7857,90.0628,99105.0
2019-04-01 10:00:00,107.27,107.92,107.27,107.64,94309.0,90.0712,90.617,90.0712,90.3818,94309.0
2019-04-01 10:10:00,107.66,107.7,107.32,107.66,145068.0,90.3986,90.4322,90.1132,90.3986,145068.0
2019-04-01 10:20:00,107.65,107.92,107.62,107.85,73692.0,90.3902,90.617,90.3651,90.5582,73692.0
2019-04-01 10:30:00,107.85,107.95,107.69,107.73,67142.0,90.5582,90.6421,90.4238,90.4574,67142.0
2019-04-01 10:40:00,107.75,107.94,107.74,107.93,43406.0,90.4742,90.6337,90.4658,90.6253,43406.0
2019-04-01 10:50:00,107.94,108.14,107.87,107.98,33947.0,90.6337,90.8017,90.575,90.6673,33947.0
2019-04-01 11:00:00,108.0,108.31,107.97,108.23,70838.0,90.6841,90.9444,90.6589,90.8772,70838.0
2019-04-01 11:10:00,108.24,108.51,108.21,108.49,69247.0,90.8856,91.1124,90.8605,91.0956,69247.0
2019-04-01 11:20:00,108.48,108.55,108.14,108.25,164341.0,91.0872,91.1459,90.8017,90.894,164341.0
2019-04-01 11:30:00,108.25,108.36,108.1,108.31,99898.0,90.894,90.9864,90.7681,90.9444,99898.0
2019-04-01 11:40:00,108.3,108.35,108.1,108.19,84944.0,90.936,90.978,90.7681,90.8437,84944.0
2019-04-01 11:50:00,108.19,108.22,107.88,107.88,115516.0,90.8437,90.8689,90.5834,90.5834,115516.0
2019-04-01 12:00:00,107.9,107.92,107.71,107.78,109719.0,90.6002,90.617,90.4406,90.4994,109719.0
2019-04-01 12:10:00,107.77,107.85,107.69,107.84,51628.0,90.491,90.5582,90.4238,90.5498,51628.0
2019-04-01 12:20:00,107.83,108.04,107.82,107.94,44278.0,90.5414,90.7177,90.533,90.6337,44278.0
2019-04-01 12:30:00,107.93,108.0,107.92,107.99,35052.0,90.6253,90.6841,90.617,90.6757,35052.0
2019-04-01 12:40:00,107.99,108.15,107.98,108.1,46569.0,90.6757,90.8101,90.6673,90.7681,46569.0
2019-04-01 12:50:00,108.1,108.19,108.02,108.18,46616.0,90.7681,90.8437,90.7009,90.8353,46616.0
2019-04-01 13:00:00,108.19,108.35,108.18,108.33,49852.0,90.8437,90.978,90.8353,90.9612,49852.0
2019-04-01 13:10:00,108.33,108.37,108.22,108.28,51951.0,90.9612,90.9948,90.8689,90.9192,51951.0
2019-04-01 13:20:00,108.27,108.32,108.14,108.29,47289.0,90.9108,90.9528,90.8017,90.9276,47289.0
2019-04-01 13:30:00,108.29,108.31,108.21,108.23,43061.0,90.9276,90.9444,90.8605,90.8772,43061.0
2019-04-01 13:40:00,108.25,108.32,108.23,108.27,58109.0,90.894,90.9528,90.8772,90.9108,58109.0
2019-04-01 13:50:00,108.28,108.42,108.28,108.42,37211.0,90.9192,91.0368,90.9192,91.0368,37211.0
2019-04-01 14:00:00,108.41,108.5,108.4,108.48,48277.0,91.0284,91.104,91.02,91.0872,48277.0
2019-04-01 14:10:00,108.48,108.51,108.27,108.32,40872.0,91.0872,91.1124,90.9108,90.9528,40872.0
2019-04-01 14:20:00,108.31,108.47,108.31,108.34,45459.0,90.9444,91.0788,90.9444,90.9696,45459.0
2019-04-01 14:30:00,108.39,108.46,108.35,108.36,32814.0,91.0116,91.0704,90.978,90.9864,32814.0
2019-04-01 14:40:00,108.36,108.43,108.32,108.33,40559.0,90.9864,91.0452,90.9528,90.9612,40559.0
2019-04-01 14:50:00,108.32,108.45,108.24,108.39,50639.0,90.9528,91.062,90.8856,91.0116,50639.0
2019-04-01 15:00:00,108.39,108.56,108.35,108.5,58414.0,91.0116,91.1543,90.978,91.104,58414.0
2019-04-01 15:10:00,108.5,108.62,108.41,108.6,75316.0,91.104,91.2047,91.0284,91.1879,75316.0
2019-04-01 15:20:00,108.6,108.67,108.54,108.67,106601.0,91.1879,91.2467,91.1375,91.2467,106601.0
2019-04-01 15:30:00,108.7,108.75,108.5,108.7,146023.0,91.2719,91.3139,91.104,91.2719,146023.0
2019-04-01 15:40:00,108.7,108.72,108.36,108.43,139495.0,91.2719,91.2887,90.9864,91.0452,139495.0
2019-04-01 15:50:00,108.44,108.96,108.44,108.63,575749.0,91.0536,91.4902,91.0536,91.2131,575749.0
2019-04-02 09:30:00,108.97,109.4,108.44,108.73,216472.0,91.4986,91.8597,91.0536,91.2971,216472.0
2019-04-02 09:40:00,108.71,108.95,108.6,108.66,155463.0,91.2803,91.4818,91.1879,91.2383,155463.0
2019-04-02 09:50:00,108.65,108.83,108.51,108.58,191805.0,91.2299,91.3811,91.1124,91.1711,191805.0
2019-04-02 10:00:00,108.57,108.57,108.34,108.48,115389.0,91.1627,91.1627,90.9696,91.0872,115389.0
2019-04-02 10:10:00,108.44,108.72,108.33,108.63,57813.0,91.0536,91.2887,90.9612,91.2131,57813.0
2019-04-02 10:20:00,108.59,108.84,108.59,108.83,55811.0,91.1795,91.3894,91.1795,91.3811,55811.0
2019-04-02 10:30:00,108.82,108.99,108.8,108.84,77673.0,91.3727,91.5154,91.3559,91.3894,77673.0
2019-04-02 10:40:00,108.85,108.98,108.78,108.79,71503.0,91.3978,91.507,91.3391,91.3475,71503.0
2019-04-02 10:50:00,108.79,108.91,108.6,108.6,87635.0,91.3475,91.4482,91.1879,91.1879,87635.0
2019-04-02 11:00:00,108.62,108.63,108.33,108.4,153597.0,91.2047,91.2131,90.9612,91.02,153597.0
2019-04-02 11:10:00,108.39,108.56,108.18,108.51,78205.0,91.0116,91.1543,90.8353,91.1124,78205.0
2019-04-02 11:20:00,108.5,108.81,108.5,108.75,76644.0,91.104,91.3643,91.104,91.3139,76644.0
2019-04-02 11:30:00,108.76,108.94,108.76,108.89,312955.0,91.3223,91.4734,91.3223,91.4314,312955.0
2019-04-02 11:40:00,108.88,109.01,108.87,108.91,216154.0,91.423,91.5322,91.4146,91.4482,216154.0
2019-04-02 11:50:00,108.92,109.12,108.88,109.11,170786.0,91.4566,91.6246,91.423,91.6162,170786.0
2019-04-02 12:00:00,109.11,109.37,109.1,109.24,181973.0,91.6162,91.8345,91.6078,91.7253,181973.0
2019-04-02 12:10:00,109.24,109.24,109.12,109.17,87001.0,91.7253,91.7253,91.6246,91.6665,87001.0
2019-04-02 12:20:00,109.18,109.23,109.04,109.1,113209.0,91.6749,91.7169,91.5574,91.6078,113209.0
2019-04-02 12:30:00,109.1,109.27,109.1,109.21,57675.0,91.6078,91.7505,91.6078,91.7001,57675.0
2019-04-02 12:40:00,109.22,109.24,109.11,109.24,63879.0,91.7085,91.7253,91.6162,91.7253,63879.0
2019-04-02 12:50:00,109.24,109.27,109.13,109.26,43210.0,91.7253,91.7505,91.633,91.7421,43210.0
2019-04-02 13:00:00,109.25,109.37,109.11,109.31,54558.0,91.7337,91.8345,91.6162,91.7841,54558.0
2019-04-02 13:10:00,109.31,109.37,109.23,109.34,50972.0,91.7841,91.8345,91.7169,91.8093,50972.0
2019-04-02 13:20:00,109.33,109.34,109.18,109.24,45789.0,91.8009,91.8093,91.6749,91.7253,45789.0
2019-04-02 13:30:00,109.26,109.38,109.23,109.32,37401.0,91.7421,91.8429,91.7169,91.7925,37401.0
2019-04-02 13:40:00,109.32,109.38,109.24,109.34,41376.0,91.7925,91.8429,91.7253,91.8093,41376.0
2019-04-02 13:50:00,109.35,109.35,109.17,109.19,70677.0,91.8177,91.8177,91.6665,91.6833,70677.0
2019-04-02 14:00:00,109.18,109.26,109.16,109.18,62984.0,91.6749,91.7421,91.6581,91.6749,62984.0
2019-04-02 14:10:00,109.18,109.28,109.18,109.28,105474.0,91.6749,91.7589,91.6749,91.7589,105474.0
2019-04-02 14:20:00,109.29,109.49,109.29,109.48,144861.0,91.7673,91.9352,91.7673,91.9268,144861.0
2019-04-02 14:30:00,109.47,109.58,109.41,109.5,92426.0,91.9184,92.0108,91.8681,91.9436,92426.0
2019-04-02 14:40:00,109.49,109.6,109.48,109.58,86642.0,91.9352,92.0276,91.9268,92.0108,86642.0
2019-04-02 14:50:00,109.58,109.78,109.56,109.78,71914.0,92.0108,92.1787,91.994,92.1787,71914.0
2019-04-02 15:00:00,109.78,110.04,109.77,109.97,187349.0,92.1787,92.397,92.1703,92.3383,187349.0
2019-04-02 15:10:00,109.97,110.05,109.94,110.03,224910.0,92.3383,92.4054,92.3131,92.3887,224910.0
2019-04-02 15:20:00,110.03,110.09,109.96,110.08,123722.0,92.3887,92.439,92.3299,92.4306,123722.0
2019-04-02 15:30:00,110.08,110.21,110.03,110.14,261852.0,92.4306,92.5398,92.3887,92.481,261852.0
2019-04-02 15:40:00,110.13,110.14,110.04,110.08,203146.0,92.4726,92.481,92.397,92.4306,203146.0
2019-04-02 15:50:00,110.08,110.43,110.05,110.29,714120.0,92.4306,92.7245,92.4054,92.607,714120.0
2019-04-03 09:30:00,111.88,113.13,111.4,112.75,391009.0,93.942,94.9916,93.539,94.6725,391009.0
2019-04-03 09:40:00,112.71,113.44,112.71,113.31,228486.0,94.639,95.2519,94.639,95.1428,228486.0
2019-04-03 09:50:00,113.33,113.63,113.29,113.38,268456.0,95.1596,95.4115,95.126,95.2015,268456.0
2019-04-03 10:00:00,113.38,113.38,112.78,113.09,216109.0,95.2015,95.2015,94.6977,94.958,216109.0
2019-04-03 10:10:00,113.12,113.58,113.12,113.48,107927.0,94.9832,95.3695,94.9832,95.2855,107927.0
2019-04-03 10:20:00,113.48,113.85,113.43,113.77,215326.0,95.2855,95.5962,95.2435,95.529,215326.0
2019-04-03 10:30:00,113.75,113.96,113.64,113.78,139045.0,95.5122,95.6885,95.4199,95.5374,139045.0
2019-04-03 10:40:00,113.79,113.85,113.32,113.33,92183.0,95.5458,95.5962,95.1512,95.1596,92183.0
2019-04-03 10:50:00,113.31,113.7,113.28,113.7,130690.0,95.1428,95.4702,95.1176,95.4702,130690.0
2019-04-03 11:00:00,113.7,114.0,113.68,113.76,150893.0,95.4702,95.7221,95.4534,95.5206,150893.0
2019-04-03 11:10:00,113.77,113.89,113.71,113.85,102854.0,95.529,95.6298,95.4786,95.5962,102854.0
2019-04-03 11:20:00,113.84,113.95,113.63,113.87,122985.0,95.5878,95.6801,95.4115,95.613,122985.0
2019-04-03 11:30:00,113.88,114.15,113.86,114.09,249461.0,95.6214,95.8481,95.6046,95.7977,249461.0
2019-04-03 11:40:00,114.08,114.14,113.95,114.0,91294.0,95.7893,95.8397,95.6801,95.7221,91294.0
2019-04-03 11:50:00,114.0,114.14,113.98,114.05,100020.0,95.7221,95.8397,95.7053,95.7641,100020.0
2019-04-03 12:00:00,114.05,114.07,113.84,113.97,100282.0,95.7641,95.7809,95.5878,95.6969,100282.0
2019-04-03 12:10:00,113.98,113.98,113.8,113.92,74147.0,95.7053,95.7053,95.5542,95.655,74147.0
2019-04-03 12:20:00,113.92,113.98,113.76,113.78,109274.0,95.655,95.7053,95.5206,95.5374,109274.0
2019-04-03 12:30:00,113.77,113.89,113.53,113.67,127940.0,95.529,95.6298,95.3275,95.445,127940.0
2019-04-03 12:40:00,113.66,113.73,113.5,113.58,75404.0,95.4366,95.4954,95.3023,95.3695,75404.0
2019-04-03 12:50:00,113.58,113.59,113.32,113.37,78646.0,95.3695,95.3779,95.1512,95.1931,78646.0
2019-04-03 13:00:00,113.36,113.5,113.32,113.38,60408.0,95.1847,95.3023,95.1512,95.2015,60408.0
2019-04-03 13:10:00,113.38,113.46,113.34,113.44,83531.0,95.2015,95.2687,95.168,95.2519,83531.0
2019-04-03 13:20:00,113.44,113.44,113.34,113.38,81801.0,95.2519,95.2519,95.168,95.2015,81801.0
2019-04-03 13:30:00,113.4,113.67,113.37,113.62,100918.0,95.2183,95.445,95.1931,95.4031,100918.0
2019-04-03 13:40:00,113.61,113.61,113.34,113.4,63035.0,95.3947,95.3947,95.168,95.2183,63035.0
2019-04-03 13:50:00,113.41,113.43,112.99,113.03,118485.0,95.2267,95.2435,94.8741,94.9077,118485.0
2019-04-03 14:00:00,113.03,113.05,112.79,113.01,126685.0,94.9077,94.9244,94.7061,94.8909,126685.0
2019-04-03 14:10:00,113.01,113.09,112.9,113.09,58942.0,94.8909,94.958,94.7985,94.958,58942.0
2019-04-03 14:20:00,113.09,113.23,113.03,113.11,74346.0,94.958,95.0756,94.9077,94.9748,74346.0
2019-04-03 14:30:00,113.12,113.16,112.92,112.96,84216.0,94.9832,95.0168,94.8153,94.8489,84216.0
2019-04-03 14:40:00,112.96,112.97,112.88,112.92,52236.0,94.8489,94.8573,94.7817,94.8153,52236.0
2019-04-03 14:50:00,112.93,113.06,112.86,112.91,82463.0,94.8237,94.9328,94.7649,94.8069,82463.0
2019-04-03 15:00:00,112.89,113.02,112.8,112.81,76473.0,94.7901,94.8993,94.7145,94.7229,76473.0
2019-04-03 15:10:00,112.8,112.81,112.27,112.28,116085.0,94.7145,94.7229,94.2695,94.2779,116085.0
2019-04-03 15:20:00,112.29,112.64,112.14,112.57,136682.0,94.2863,94.5802,94.1604,94.5214,136682.0
2019-04-03 15:30:00,112.54,112.64,112.48,112.52,129450.0,94.4962,94.5802,94.4458,94.4794,129450.0
2019-04-03 15:40:00,112.53,112.72,112.52,112.64,128552.0,94.4878,94.6474,94.4794,94.5802,128552.0
2019-04-03 15:50:00,112.64,112.79,112.58,112.75,296590.0,94.5802,94.7061,94.5298,94.6725,296590.0
2019-04-04 09:30:00,112.38,113.49,112.36,113.41,193505.0,94.3619,95.2939,94.3451,95.2267,193505.0
2019-04-04 09:40:00,113.41,113.99,113.33,113.95,124660.0,95.2267,95.7137,95.1596,95.6801,124660.0
2019-04-04 09:50:00,113.93,114.27,113.33,113.35,197824.0,95.6634,95.9488,95.1596,95.1763,197824.0
2019-04-04 10:00:00,113.39,113.61,113.17,113.43,96446.0,95.2099,95.3947,95.0252,95.2435,96446.0
2019-04-04 10:10:00,113.43,113.52,113.01,113.11,75013.0,95.2435,95.3191,94.8909,94.9748,75013.0
2019-04-04 10:20:00,113.11,113.2,112.95,112.96,73935.0,94.9748,95.0504,94.8405,94.8489,73935.0
2019-04-04 10:30:00,112.97,112.99,112.75,112.91,60694.0,94.8573,94.8741,94.6725,94.8069,60694.0
2019-04-04 10:40:00,112.93,113.46,112.86,113.35,60181.0,94.8237,95.2687,94.7649,95.1763,60181.0
2019-04-04 10:50:00,113.31,113.31,113.01,113.12,43398.0,95.1428,95.1428,94.8909,94.9832,43398.0
2019-04-04 11:00:00,113.13,113.15,112.98,113.07,42527.0,94.9916,95.0084,94.8657,94.9412,42527.0
2019-04-04 11:10:00,113.05,113.05,112.59,112.63,49764.0,94.9244,94.9244,94.5382,94.5718,49764.0
2019-04-04 11:20:00,112.59,112.9,112.52,112.81,48930.0,94.5382,94.7985,94.4794,94.7229,48930.0
2019-04-04 11:30:00,112.81,113.17,112.77,113.12,59916.0,94.7229,95.0252,94.6893,94.9832,59916.0
2019-04-04 11:40:00,113.12,113.15,112.94,113.05,69245.0,94.9832,95.0084,94.8321,94.9244,69245.0
2019-04-04 11:50:00,113.05,113.05,112.77,112.82,192451.0,94.9244,94.9244,94.6893,94.7313,192451.0
2019-04-04 12:00:00,112.82,112.96,112.79,112.79,36495.0,94.7313,94.8489,94.7061,94.7061,36495.0
2019-04-04 12:10:00,112.78,112.87,112.52,112.57,34224.0,94.6977,94.7733,94.4794,94.5214,34224.0
2019-04-04 12:20:00,112.55,112.67,112.51,112.55,30744.0,94.5046,94.6054,94.471,94.5046,30744.0
2019-04-04 12:30:00,112.56,112.78,112.53,112.76,58868.0,94.513,94.6977,94.4878,94.6809,58868.0
2019-04-04 12:40:00,112.77,112.86,112.64,112.8,51509.0,94.6893,94.7649,94.5802,94.7145,51509.0
2019-04-04 12:50:00,112.78,113.0,112.78,112.91,36635.0,94.6977,94.8825,94.6977,94.8069,36635.0
2019-04-04 13:00:00,112.91,113.01,112.87,112.91,38556.0,94.8069,94.8909,94.7733,94.8069,38556.0
2019-04-04 13:10:00,112.92,113.19,112.92,113.17,85170.0,94.8153,95.042,94.8153,95.0252,85170.0
2019-04-04 13:20:00,113.16,113.36,113.15,113.28,62009.0,95.0168,95.1847,95.0084,95.1176,62009.0
2019-04-04 13:30:00,113.27,113.3,113.13,113.17,26375.0,95.1092,95.1344,94.9916,95.0252,26375.0
2019-04-04 13:40:00,113.18,113.2,113.07,113.07,27887.0,95.0336,95.0504,94.9412,94.9412,27887.0
2019-04-04 13:50:00,113.07,113.21,113.04,113.12,48768.0,94.9412,95.0588,94.9161,94.9832,48768.0
2019-04-04 14:00:00,113.13,113.21,113.01,113.15,34336.0,94.9916,95.0588,94.8909,95.0084,34336.0
2019-04-04 14:10:00,113.14,113.35,113.11,113.3,36257.0,95.0,95.1763,94.9748,95.1344,36257.0
2019-04-04 14:20:00,113.3,113.39,113.27,113.36,34521.0,95.1344,95.2099,95.1092,95.1847,34521.0
2019-04-04 14:30:00,113.35,113.38,113.25,113.25,50698.0,95.1763,95.2015,95.0924,95.0924,50698.0
2019-04-04 14:40:00,113.25,113.34,113.23,113.34,28118.0,95.0924,95.168,95.0756,95.168,28118.0
2019-04-04 14:50:00,113.34,113.5,113.33,113.49,41894.0,95.168,95.3023,95.1596,95.2939,41894.0
2019-04-04 15:00:00,113.49,113.52,113.16,113.17,74095.0,95.2939,95.3191,95.0168,95.0252,74095.0
2019-04-04 15:10:00,113.16,113.25,113.12,113.21,41246.0,95.0168,95.0924,94.9832,95.0588,41246.0
2019-04-04 15:20:00,113.21,113.23,113.0,113.07,57017.0,95.0588,95.0756,94.8825,94.9412,57017.0
2019-04-04 15:30:00,113.08,113.34,113.07,113.34,68421.0,94.9496,95.168,94.9412,95.168,68421.0
2019-04-04 15:40:00,113.33,113.38,113.07,113.16,111382.0,95.1596,95.2015,94.9412,95.0168,111382.0
2019-04-04 15:50:00,113.16,113.37,113.13,113.22,230693.0,95.0168,95.1931,94.9916,95.0672,230693.0
2019-04-05 09:30:00,113.81,114.12,113.46,113.86,104837.0,95.5626,95.8229,95.2687,95.6046,104837.0
2019-04-05 09:40:00,113.85,113.85,113.36,113.37,42490.0,95.5962,95.5962,95.1847,95.1931,42490.0
2019-04-05 09:50:00,113.37,113.68,113.31,113.55,39575.0,95.1931,95.4534,95.1428,95.3443,39575.0
2019-04-05 10:00:00,113.59,113.96,113.58,113.83,25940.0,95.3779,95.6885,95.3695,95.5794,25940.0
2019-04-05 10:10:00,113.82,114.01,113.73,113.73,48581.0,95.571,95.7305,95.4954,95.4954,48581.0
2019-04-05 10:20:00,113.76,113.81,113.46,113.5,38907.0,95.5206,95.5626,95.2687,95.3023,38907.0
2019-04-05 10:30:00,113.51,113.75,113.49,113.68,32349.0,95.3107,95.5122,95.2939,95.4534,32349.0
2019-04-05 10:40:00,113.69,113.77,113.54,113.72,33786.0,95.4618,95.529,95.3359,95.487,33786.0
2019-04-05 10:50:00,113.73,113.98,113.72,113.88,33490.0,95.4954,95.7053,95.487,95.6214,33490.0
2019-04-05 11:00:00,113.89,114.05,113.89,113.93,81909.0,95.6298,95.7641,95.6298,95.6634,81909.0
2019-04-05 11:10:00,113.92,113.95,113.72,113.74,47363.0,95.655,95.6801,95.487,95.5038,47363.0
2019-04-05 11:20:00,113.73,113.93,113.73,113.9,32558.0,95.4954,95.6634,95.4954,95.6382,32558.0
2019-04-05 11:30:00,113.89,113.92,113.8,113.87,34295.0,95.6298,95.655,95.5542,95.613,34295.0
2019-04-05 11:40:00,113.87,113.95,113.75,113.82,41784.0,95.613,95.6801,95.5122,95.571,41784.0
2019-04-05 11:50:00,113.82,113.84,113.66,113.71,59617.0,95.571,95.5878,95.4366,95.4786,59617.0
2019-04-05 12:00:00,113.7,113.76,113.64,113.74,55494.0,95.4702,95.5206,95.4199,95.5038,55494.0
2019-04-05 12:10:00,113.73,113.83,113.69,113.72,46381.0,95.4954,95.5794,95.4618,95.487,46381.0
2019-04-05 12:20:00,113.73,113.76,113.64,113.74,39308.0,95.4954,95.5206,95.4199,95.5038,39308.0
2019-04-05 12:30:00,113.73,113.77,113.5,113.5,31802.0,95.4954,95.529,95.3023,95.3023,31802.0
2019-04-05 12:40:00,113.5,113.78,113.49,113.76,39162.0,95.3023,95.5374,95.2939,95.5206,39162.0
2019-04-05 12:50:00,113.76,113.76,113.6,113.65,32825.0,95.5206,95.5206,95.3863,95.4282,32825.0
2019-04-05 13:00:00,113.66,113.74,113.55,113.66,31674.0,95.4366,95.5038,95.3443,95.4366,31674.0
2019-04-05 13:10:00,113.67,113.76,113.64,113.67,33662.0,95.445,95.5206,95.4199,95.445,33662.0
2019-04-05 13:20:00,113.67,113.75,113.61,113.75,30971.0,95.445,95.5122,95.3947,95.5122,30971.0
2019-04-05 13:30:00,113.74,113.74,113.67,113.68,26864.0,95.5038,95.5038,95.445,95.4534,26864.0
2019-04-05 13:40:00,113.68,113.72,113.66,113.7,25990.0,95.4534,95.487,95.4366,95.4702,25990.0
2019-04-05 13:50:00,113.7,113.76,113.66,113.73,35526.0,95.4702,95.5206,95.4366,95.4954,35526.0
2019-04-05 14:00:00,113.73,113.78,113.7,113.73,28958.0,95.4954,95.5374,95.4702,95.4954,28958.0
2019-04-05 14:10:00,113.74,113.75,113.61,113.63,32710.0,95.5038,95.5122,95.3947,95.4115,32710.0
2019-04-05 14:20:00,113.63,113.68,113.58,113.64,33321.0,95.4115,95.4534,95.3695,95.4199,33321.0
2019-04-05 14:30:00,113.64,113.69,113.59,113.68,37475.0,95.4199,95.4618,95.3779,95.4534,37475.0
2019-04-05 14:40:00,113.69,113.75,113.66,113.74,25203.0,95.4618,95.5122,95.4366,95.5038,25203.0
2019-04-05 14:50:00,113.73,113.77,113.68,113.74,31898.0,95.4954,95.529,95.4534,95.5038,31898.0
2019-04-05 15:00:00,113.74,113.78,113.62,113.65,37967.0,95.5038,95.5374,95.4031,95.4282,37967.0
2019-04-05 15:10:00,113.64,113.72,113.61,113.65,45332.0,95.4199,95.487,95.3947,95.4282,45332.0
2019-04-05 15:20:00,113.66,113.69,113.62,113.66,79981.0,95.4366,95.4618,95.4031,95.4366,79981.0
2019-04-05 15:30:00,113.65,113.67,113.58,113.6,117098.0,95.4282,95.445,95.3695,95.3863,117098.0
2019-04-05 15:40:00,113.61,113.64,113.55,113.62,108958.0,95.3947,95.4199,95.3443,95.4031,108958.0
2019-04-05 15:50:00,113.61,113.66,113.52,113.62,230529.0,95.3947,95.4366,95.3191,95.4031,230529.0
2019-04-08 09:30:00,113.81,114.25,113.59,114.03,132854.0,95.5626,95.932,95.3779,95.7473,132854.0
2019-04-08 09:40:00,114.03,114.09,113.7,113.87,58887.0,95.7473,95.7977,95.4702,95.613,58887.0
2019-04-08 09:50:00,113.87,113.87,113.38,113.63,46207.0,95.613,95.613,95.2015,95.4115,46207.0
2019-04-08 10:00:00,113.63,113.98,113.57,113.77,63239.0,95.4115,95.7053,95.3611,95.529,63239.0
2019-04-08 10:10:00,113.74,113.79,113.41,113.44,100044.0,95.5038,95.5458,95.2267,95.2519,100044.0
2019-04-08 10:20:00,113.4,113.55,113.32,113.54,53531.0,95.2183,95.3443,95.1512,95.3359,53531.0
2019-04-08 10:30:00,113.51,113.74,113.5,113.63,27964.0,95.3107,95.5038,95.3023,95.4115,27964.0
2019-04-08 10:40:00,113.58,113.68,113.53,113.57,37271.0,95.3695,95.4534,95.3275,95.3611,37271.0
2019-04-08 10:50:00,113.59,113.76,113.56,113.76,30560.0,95.3779,95.5206,95.3527,95.5206,30560.0
2019-04-08 11:00:00,113.8,113.9,113.68,113.79,114446.0,95.5542,95.6382,95.4534,95.5458,114446.0
2019-04-08 11:10:00,113.79,113.89,113.73,113.79,27055.0,95.5458,95.6298,95.4954,95.5458,27055.0
2019-04-08 11:20:00,113.8,113.92,113.71,113.9,45506.0,95.5542,95.655,95.4786,95.6382,45506.0
2019-04-08 11:30:00,113.92,114.06,113.9,114.02,41030.0,95.655,95.7725,95.6382,95.7389,41030.0
2019-04-08 11:40:00,114.03,114.07,113.83,113.99,46845.0,95.7473,95.7809,95.5794,95.7137,46845.0
2019-04-08 11:50:00,113.97,114.0,113.9,113.94,31235.0,95.6969,95.7221,95.6382,95.6718,31235.0
2019-04-08 12:00:00,113.94,113.98,113.8,113.98,40492.0,95.6718,95.7053,95.5542,95.7053,40492.0
2019-04-08 12:10:00,113.98,114.1,113.96,114.03,37128.0,95.7053,95.8061,95.6885,95.7473,37128.0
2019-04-08 12:20:00,114.02,114.18,114.02,114.14,38719.0,95.7389,95.8733,95.7389,95.8397,38719.0
2019-04-08 12:30:00,114.15,114.2,114.01,114.18,40953.0,95.8481,95.8901,95.7305,95.8733,40953.0
2019-04-08 12:40:00,114.19,114.27,114.17,114.25,36049.0,95.8817,95.9488,95.8649,95.932,36049.0
2019-04-08 12:50:00,114.25,114.29,114.16,114.29,28558.0,95.932,95.9656,95.8565,95.9656,28558.0
2019-04-08 13:00:00,114.28,114.38,114.27,114.33,55503.0,95.9572,96.0412,95.9488,95.9992,55503.0
2019-04-08 13:10:00,114.32,114.39,114.17,114.19,55061.0,95.9908,96.0496,95.8649,95.8817,55061.0
2019-04-08 13:20:00,114.19,114.47,114.18,114.46,37883.0,95.8817,96.1168,95.8733,96.1084,37883.0
2019-04-08 13:30:00,114.46,114.5,114.38,114.4,34149.0,96.1084,96.142,96.0412,96.058,34149.0
2019-04-08 13:40:00,114.4,114.47,114.33,114.45,53356.0,96.058,96.1168,95.9992,96.1,53356.0
2019-04-08 13:50:00,114.47,114.5,114.4,114.49,38440.0,96.1168,96.142,96.058,96.1336,38440.0
2019-04-08 14:00:00,114.5,114.66,114.45,114.6,62748.0,96.142,96.2763,96.1,96.2259,62748.0
2019-04-08 14:10:00,114.61,114.9,114.61,114.78,77997.0,96.2343,96.4778,96.2343,96.3771,77997.0
2019-04-08 14:20:00,114.79,114.95,114.75,114.94,80556.0,96.3855,96.5198,96.3519,96.5114,80556.0
2019-04-08 14:30:00,114.94,115.05,114.93,114.98,331582.0,96.5114,96.6038,96.503,96.545,331582.0
2019-04-08 14:40:00,114.98,115.03,114.86,114.86,133265.0,96.545,96.587,96.4442,96.4442,133265.0
2019-04-08 14:50:00,114.85,115.03,114.82,114.97,140509.0,96.4359,96.587,96.4107,96.5366,140509.0
2019-04-08 15:00:00,114.97,115.04,114.9,114.96,169997.0,96.5366,96.5954,96.4778,96.5282,169997.0
2019-04-08 15:10:00,114.97,115.06,114.96,115.04,55076.0,96.5366,96.6122,96.5282,96.5954,55076.0
2019-04-08 15:20:00,115.04,115.05,114.94,114.99,80381.0,96.5954,96.6038,96.5114,96.5534,80381.0
2019-04-08 15:30:00,114.98,115.34,114.95,115.32,160666.0,96.545,96.8473,96.5198,96.8305,160666.0
2019-04-08 15:40:00,115.32,115.37,115.24,115.31,192016.0,96.8305,96.8725,96.7633,96.8221,192016.0
2019-04-08 15:50:00,115.32,115.42,115.12,115.22,483051.0,96.8305,96.9145,96.6626,96.7465,483051.0
2019-04-09 09:30:00,114.55,114.67,113.75,113.81,138790.0,96.184,96.2847,95.5122,95.5626,138790.0
2019-04-09 09:40:00,113.81,114.37,113.76,114.36,183696.0,95.5626,96.0328,95.5206,96.0244,183696.0
2019-04-09 09:50:00,114.33,114.59,114.16,114.26,140047.0,95.9992,96.2175,95.8565,95.9404,140047.0
2019-04-09 10:00:00,114.24,114.32,114.08,114.19,58086.0,95.9237,95.9908,95.7893,95.8817,58086.0
2019-04-09 10:10:00,114.2,114.28,114.0,114.09,63512.0,95.8901,95.9572,95.7221,95.7977,63512.0
2019-04-09 10:20:00,114.09,114.3,114.08,114.2,36204.0,95.7977,95.974,95.7893,95.8901,36204.0
2019-04-09 10:30:00,114.21,114.26,113.96,113.96,40315.0,95.8985,95.9404,95.6885,95.6885,40315.0
2019-04-09 10:40:00,113.97,113.97,113.66,113.7,49036.0,95.6969,95.6969,95.4366,95.4702,49036.0
2019-04-09 10:50:00,113.69,113.83,113.6,113.75,44639.0,95.4618,95.5794,95.3863,95.5122,44639.0
2019-04-09 11:00:00,113.77,113.78,113.58,113.64,81887.0,95.529,95.5374,95.3695,95.4199,81887.0
2019-04-09 11:10:00,113.64,113.65,113.52,113.6,72955.0,95.4199,95.4282,95.3191,95.3863,72955.0
2019-04-09 11:20:00,113.6,113.65,113.4,113.41,243115.0,95.3863,95.4282,95.2183,95.2267,243115.0
2019-04-09 11:30:00,113.4,113.51,113.28,113.29,63142.0,95.2183,95.3107,95.1176,95.126,63142.0
2019-04-09 11:40:00,113.3,113.6,113.25,113.58,113166.0,95.1344,95.3863,95.0924,95.3695,113166.0
2019-04-09 11:50:00,113.58,113.77,113.55,113.7,79630.0,95.3695,95.529,95.3443,95.4702,79630.0
2019-04-09 12:00:00,113.68,114.18,113.67,114.18,68374.0,95.4534,95.8733,95.445,95.8733,68374.0
2019-04-09 12:10:00,114.16,114.51,114.1,114.38,98110.0,95.8565,96.1504,95.8061,96.0412,98110.0
2019-04-09 12:20:00,114.39,114.45,114.21,114.31,152426.0,96.0496,96.1,95.8985,95.9824,152426.0
2019-04-09 12:30:00,114.31,114.4,114.29,114.34,71122.0,95.9824,96.058,95.9656,96.0076,71122.0
2019-04-09 12:40:00,114.33,114.48,114.27,114.45,113120.0,95.9992,96.1252,95.9488,96.1,113120.0
2019-04-09 12:50:00,114.45,114.54,114.29,114.32,72616.0,96.1,96.1756,95.9656,95.9908,72616.0
2019-04-09 13:00:00,114.32,114.32,114.07,114.16,69611.0,95.9908,95.9908,95.7809,95.8565,69611.0
2019-04-09 13:10:00,114.16,114.22,114.12,114.17,15889.0,95.8565,95.9069,95.8229,95.8649,15889.0
2019-04-09 13:20:00,114.16,114.17,114.05,114.11,26558.0,95.8565,95.8649,95.7641,95.8145,26558.0
2019-04-09 13:30:00,114.11,114.22,114.03,114.22,29655.0,95.8145,95.9069,95.7473,95.9069,29655.0
2019-04-09 13:40:00,114.21,114.28,114.15,114.16,28096.0,95.8985,95.9572,95.8481,95.8565,28096.0
2019-04-09 13:50:00,114.17,114.17,114.05,114.06,18004.0,95.8649,95.8649,95.7641,95.7725,18004.0
2019-04-09 14:00:00,114.07,114.08,113.88,113.92,45130.0,95.7809,95.7893,95.6214,95.655,45130.0
2019-04-09 14:10:00,113.94,114.13,113.91,114.07,28928.0,95.6718,95.8313,95.6466,95.7809,28928.0
2019-04-09 14:20:00,114.09,114.1,113.97,114.0,57437.0,95.7977,95.8061,95.6969,95.7221,57437.0
2019-04-09 14:30:00,113.99,114.12,113.99,114.05,47991.0,95.7137,95.8229,95.7137,95.7641,47991.0
2019-04-09 14:40:00,114.05,114.05,113.81,113.88,50312.0,95.7641,95.7641,95.5626,95.6214,50312.0
2019-04-09 14:50:00,113.87,113.94,113.77,113.79,41868.0,95.613,95.6718,95.529,95.5458,41868.0
2019-04-09 15:00:00,113.79,113.92,113.78,113.88,39649.0,95.5458,95.655,95.5374,95.6214,39649.0
2019-04-09 15:10:00,113.88,113.96,113.87,113.91,62653.0,95.6214,95.6885,95.613,95.6466,62653.0
2019-04-09 15:20:00,113.91,113.92,113.71,113.72,65768.0,95.6466,95.655,95.4786,95.487,65768.0
2019-04-09 15:30:00,113.71,114.05,113.68,114.05,82516.0,95.4786,95.7641,95.4534,95.7641,82516.0
2019-04-09 15:40:00,114.05,114.11,113.97,114.09,87164.0,95.7641,95.8145,95.6969,95.7977,87164.0
2019-04-09 15:50:00,114.1,114.1,113.62,113.95,353119.0,95.8061,95.8061,95.4031,95.6801,353119.0
2019-04-10 09:30:00,113.88,114.33,113.54,114.07,85946.0,95.6214,95.9992,95.3359,95.7809,85946.0
2019-04-10 09:40:00,114.07,114.34,113.9,114.21,46726.0,95.7809,96.0076,95.6382,95.8985,46726.0
2019-04-10 09:50:00,114.22,114.58,114.17,114.52,44925.0,95.9069,96.2091,95.8649,96.1588,44925.0
2019-04-10 10:00:00,114.53,114.75,114.45,114.56,66399.0,96.1672,96.3519,96.1,96.1923,66399.0
2019-04-10 10:10:00,114.56,114.65,114.51,114.63,32001.0,96.1923,96.2679,96.1504,96.2511,32001.0
2019-04-10 10:20:00,114.64,114.68,114.54,114.6,24222.0,96.2595,96.2931,96.1756,96.2259,24222.0
2019-04-10 10:30:00,114.59,114.91,114.58,114.83,57665.0,96.2175,96.4862,96.2091,96.4191,57665.0
2019-04-10 10:40:00,114.82,115.02,114.8,114.92,48965.0,96.4107,96.5786,96.3939,96.4946,48965.0
2019-04-10 10:50:00,114.91,114.96,114.87,114.89,22624.0,96.4862,96.5282,96.4526,96.4694,22624.0
2019-04-10 11:00:00,114.89,115.19,114.88,115.13,79665.0,96.4694,96.7213,96.461,96.671,79665.0
2019-04-10 11:10:00,115.14,115.17,115.02,115.07,28682.0,96.6794,96.7045,96.5786,96.6206,28682.0
2019-04-10 11:20:00,115.08,115.17,115.01,115.08,36457.0,96.629,96.7045,96.5702,96.629,36457.0
2019-04-10 11:30:00,115.09,115.17,115.04,115.09,29455.0,96.6374,96.7045,96.5954,96.6374,29455.0
2019-04-10 11:40:00,115.09,115.13,115.0,115.0,30545.0,96.6374,96.671,96.5618,96.5618,30545.0
2019-04-10 11:50:00,115.01,115.01,114.81,115.0,50505.0,96.5702,96.5702,96.4023,96.5618,50505.0
2019-04-10 12:00:00,115.0,115.04,114.79,114.83,52937.0,96.5618,96.5954,96.3855,96.4191,52937.0
2019-04-10 12:10:00,114.83,114.86,114.77,114.78,34516.0,96.4191,96.4442,96.3687,96.3771,34516.0
2019-04-10 12:20:00,114.78,114.78,114.66,114.73,24316.0,96.3771,96.3771,96.2763,96.3351,24316.0
2019-04-10 12:30:00,114.74,114.75,114.64,114.67,31138.0,96.3435,96.3519,96.2595,96.2847,31138.0
2019-04-10 12:40:00,114.65,114.65,114.44,114.48,49334.0,96.2679,96.2679,96.0916,96.1252,49334.0
2019-04-10 12:50:00,114.49,114.49,114.25,114.29,66625.0,96.1336,96.1336,95.932,95.9656,66625.0
2019-04-10 13:00:00,114.3,114.49,114.19,114.47,70251.0,95.974,96.1336,95.8817,96.1168,70251.0
2019-04-10 13:10:00,114.48,114.52,114.33,114.44,32172.0,96.1252,96.1588,95.9992,96.0916,32172.0
2019-04-10 13:20:00,114.42,114.43,114.31,114.34,18123.0,96.0748,96.0832,95.9824,96.0076,18123.0
2019-04-10 13:30:00,114.33,114.35,114.26,114.31,31512.0,95.9992,96.016,95.9404,95.9824,31512.0
2019-04-10 13:40:00,114.31,114.49,114.3,114.45,40729.0,95.9824,96.1336,95.974,96.1,40729.0
2019-04-10 13:50:00,114.45,114.48,114.32,114.48,22403.0,96.1,96.1252,95.9908,96.1252,22403.0
2019-04-10 14:00:00,114.47,114.48,114.21,114.23,48663.0,96.1168,96.1252,95.8985,95.9153,48663.0
2019-04-10 14:10:00,114.23,114.25,114.09,114.16,31220.0,95.9153,95.932,95.7977,95.8565,31220.0
2019-04-10 14:20:00,114.16,114.2,114.03,114.19,33509.0,95.8565,95.8901,95.7473,95.8817,33509.0
2019-04-10 14:30:00,114.17,114.2,114.1,114.2,24567.0,95.8649,95.8901,95.8061,95.8901,24567.0
2019-04-10 14:40:00,114.2,114.35,114.2,114.29,29672.0,95.8901,96.016,95.8901,95.9656,29672.0
2019-04-10 14:50:00,114.31,114.6,114.3,114.6,18033.0,95.9824,96.2259,95.974,96.2259,18033.0
2019-04-10 15:00:00,114.61,114.97,114.56,114.94,43073.0,96.2343,96.5366,96.1923,96.5114,43073.0
2019-04-10 15:10:00,114.94,114.99,114.84,114.87,46894.0,96.5114,96.5534,96.4275,96.4526,46894.0
2019-04-10 15:20:00,114.86,114.94,114.82,114.84,42827.0,96.4442,96.5114,96.4107,96.4275,42827.0
2019-04-10 15:30:00,114.84,114.94,114.77,114.78,56938.0,96.4275,96.5114,96.3687,96.3771,56938.0
2019-04-10 15:40:00,114.78,114.84,114.74,114.76,61443.0,96.3771,96.4275,96.3435,96.3603,61443.0
2019-04-10 15:50:00,114.75,114.93,114.62,114.91,211247.0,96.3519,96.503,96.2427,96.4862,211247.0
2019-04-11 09:30:00,115.06,115.15,114.35,114.38,86260.0,96.6122,96.6878,96.016,96.0412,86260.0
2019-04-11 09:40:00,114.34,114.64,114.3,114.34,38715.0,96.0076,96.2595,95.974,96.0076,38715.0
2019-04-11 09:50:00,114.33,114.49,114.13,114.42,35972.0,95.9992,96.1336,95.8313,96.0748,35972.0
2019-04-11 10:00:00,114.44,114.79,114.39,114.7,32512.0,96.0916,96.3855,96.0496,96.3099,32512.0
2019-04-11 10:10:00,114.72,115.08,114.63,115.08,36064.0,96.3267,96.629,96.2511,96.629,36064.0
2019-04-11 10:20:00,115.08,115.1,114.85,114.94,46883.0,96.629,96.6458,96.4359,96.5114,46883.0
2019-04-11 10:30:00,114.94,115.07,114.79,115.06,25148.0,96.5114,96.6206,96.3855,96.6122,25148.0
2019-04-11 10:40:00,115.07,115.22,115.06,115.22,31843.0,96.6206,96.7465,96.6122,96.7465,31843.0
2019-04-11 10:50:00,115.19,115.21,114.92,115.08,57277.0,96.7213,96.7381,96.4946,96.629,57277.0
2019-04-11 11:00:00,115.07,115.25,115.01,115.23,34456.0,96.6206,96.7717,96.5702,96.7549,34456.0
2019-04-11 11:10:00,115.24,115.35,115.21,115.31,30981.0,96.7633,96.8557,96.7381,96.8221,30981.0
2019-04-11 11:20:00,115.3,115.43,115.29,115.3,37012.0,96.8137,96.9229,96.8053,96.8137,37012.0
2019-04-11 11:30:00,115.3,115.3,114.96,114.97,45250.0,96.8137,96.8137,96.5282,96.5366,45250.0
2019-04-11 11:40:00,114.97,114.97,114.67,114.93,64182.0,96.5366,96.5366,96.2847,96.503,64182.0
2019-04-11 11:50:00,114.93,114.99,114.79,114.82,34285.0,96.503,96.5534,96.3855,96.4107,34285.0
2019-04-11 12:00:00,114.81,114.83,114.58,114.59,49446.0,96.4023,96.4191,96.2091,96.2175,49446.0
2019-04-11 12:10:00,114.58,114.76,114.58,114.63,30098.0,96.2091,96.3603,96.2091,96.2511,30098.0
2019-04-11 12:20:00,114.64,114.68,114.62,114.64,20376.0,96.2595,96.2931,96.2427,96.2595,20376.0
2019-04-11 12:30:00,114.64,114.69,114.6,114.65,26150.0,96.2595,96.3015,96.2259,96.2679,26150.0
2019-04-11 12:40:00,114.65,114.69,114.6,114.67,25291.0,96.2679,96.3015,96.2259,96.2847,25291.0
2019-04-11 12:50:00,114.68,114.96,114.66,114.9,20961.0,96.2931,96.5282,96.2763,96.4778,20961.0
2019-04-11 13:00:00,114.91,114.97,114.89,114.9,25769.0,96.4862,96.5366,96.4694,96.4778,25769.0
2019-04-11 13:10:00,114.9,114.97,114.84,114.91,21174.0,96.4778,96.5366,96.4275,96.4862,21174.0
2019-04-11 13:20:00,114.91,114.95,114.85,114.86,23260.0,96.4862,96.5198,96.4359,96.4442,23260.0
2019-04-11 13:30:00,114.87,114.94,114.76,114.78,22295.0,96.4526,96.5114,96.3603,96.3771,22295.0
2019-04-11 13:40:00,114.77,114.8,114.65,114.79,24472.0,96.3687,96.3939,96.2679,96.3855,24472.0
2019-04-11 13:50:00,114.79,114.82,114.61,114.64,26195.0,96.3855,96.4107,96.2343,96.2595,26195.0
2019-04-11 14:00:00,114.65,114.76,114.6,114.65,24529.0,96.2679,96.3603,96.2259,96.2679,24529.0
2019-04-11 14:10:00,114.65,114.73,114.58,114.66,26289.0,96.2679,96.3351,96.2091,96.2763,26289.0
2019-04-11 14:20:00,114.65,114.75,114.62,114.66,35622.0,96.2679,96.3519,96.2427,96.2763,35622.0
2019-04-11 14:30:00,114.65,114.77,114.55,114.57,31434.0,96.2679,96.3687,96.184,96.2007,31434.0
2019-04-11 14:40:00,114.57,114.66,114.54,114.6,27878.0,96.2007,96.2763,96.1756,96.2259,27878.0
2019-04-11 14:50:00,114.58,114.62,114.47,114.6,36759.0,96.2091,96.2427,96.1168,96.2259,36759.0
2019-04-11 15:00:00,114.6,114.75,114.54,114.73,30344.0,96.2259,96.3519,96.1756,96.3351,30344.0
2019-04-11 15:10:00,114.74,114.77,114.68,114.74,27420.0,96.3435,96.3687,96.2931,96.3435,27420.0
2019-04-11 15:20:00,114.74,114.74,114.51,114.52,49261.0,96.3435,96.3435,96.1504,96.1588,49261.0
2019-04-11 15:30:00,114.52,114.63,114.52,114.62,59893.0,96.1588,96.2511,96.1588,96.2427,59893.0
2019-04-11 15:40:00,114.62,114.78,114.58,114.69,104143.0,96.2427,96.3771,96.2091,96.3015,104143.0
2019-04-11 15:50:00,114.68,115.0,114.67,114.88,266713.0,96.2931,96.5618,96.2847,96.461,266713.0
2019-04-12 09:30:00,115.78,116.58,115.78,116.08,283507.0,97.2167,97.8885,97.2167,97.4686,283507.0
2019-04-12 09:40:00,116.11,116.58,116.09,116.54,101940.0,97.4938,97.8885,97.477,97.8549,101940.0
2019-04-12 09:50:00,116.57,116.78,116.56,116.68,113780.0,97.8801,98.0564,97.8717,97.9724,113780.0
2019-04-12 10:00:00,116.69,116.69,116.34,116.5,116448.0,97.9808,97.9808,97.687,97.8213,116448.0
2019-04-12 10:10:00,116.51,116.59,116.08,116.26,91286.0,97.8297,97.8969,97.4686,97.6198,91286.0
2019-04-12 10:20:00,116.25,116.72,116.25,116.68,86369.0,97.6114,98.006,97.6114,97.9724,86369.0
2019-04-12 10:30:00,116.66,116.75,116.33,116.37,58942.0,97.9556,98.0312,97.6786,97.7121,58942.0
2019-04-12 10:40:00,116.37,116.41,116.27,116.3,58695.0,97.7121,97.7457,97.6282,97.6534,58695.0
2019-04-12 10:50:00,116.29,116.43,116.16,116.31,47319.0,97.645,97.7625,97.5358,97.6618,47319.0
2019-04-12 11:00:00,116.32,116.4,116.14,116.21,50526.0,97.6702,97.7373,97.519,97.5778,50526.0
2019-04-12 11:10:00,116.21,116.37,116.08,116.12,39786.0,97.5778,97.7121,97.4686,97.5022,39786.0
2019-04-12 11:20:00,116.12,116.24,116.06,116.2,38941.0,97.5022,97.603,97.4518,97.5694,38941.0
2019-04-12 11:30:00,116.2,116.48,116.18,116.44,72623.0,97.5694,97.8045,97.5526,97.7709,72623.0
2019-04-12 11:40:00,116.45,116.51,116.27,116.31,41934.0,97.7793,97.8297,97.6282,97.6618,41934.0
2019-04-12 11:50:00,116.32,116.57,116.29,116.47,55977.0,97.6702,97.8801,97.645,97.7961,55977.0
2019-04-12 12:00:00,116.45,116.54,116.41,116.53,39066.0,97.7793,97.8549,97.7457,97.8465,39066.0
2019-04-12 12:10:00,116.54,116.75,116.49,116.72,43046.0,97.8549,98.0312,97.8129,98.006,43046.0
2019-04-12 12:20:00,116.73,116.83,116.67,116.8,56969.0,98.0144,98.0984,97.964,98.0732,56969.0
2019-04-12 12:30:00,116.8,116.9,116.66,116.66,73567.0,98.0732,98.1572,97.9556,97.9556,73567.0
2019-04-12 12:40:00,116.66,116.71,116.58,116.62,40371.0,97.9556,97.9976,97.8885,97.9221,40371.0
2019-04-12 12:50:00,116.62,116.78,116.61,116.78,29850.0,97.9221,98.0564,97.9137,98.0564,29850.0
2019-04-12 13:00:00,116.78,117.03,116.77,116.91,125924.0,98.0564,98.2663,98.048,98.1656,125924.0
2019-04-12 13:10:00,116.92,116.94,116.81,116.9,40099.0,98.174,98.1908,98.0816,98.1572,40099.0
2019-04-12 13:20:00,116.89,116.94,116.85,116.9,57181.0,98.1488,98.1908,98.1152,98.1572,57181.0
2019-04-12 13:30:00,116.91,116.92,116.68,116.69,40414.0,98.1656,98.174,97.9724,97.9808,40414.0
2019-04-12 13:40:00,116.71,116.75,116.57,116.62,57160.0,97.9976,98.0312,97.8801,97.9221,57160.0
2019-04-12 13:50:00,116.62,116.63,116.53,116.56,41016.0,97.9221,97.9305,97.8465,97.8717,41016.0
2019-04-12 14:00:00,116.55,116.71,116.51,116.6,45017.0,97.8633,97.9976,97.8297,97.9053,45017.0
2019-04-12 14:10:00,116.61,116.74,116.59,116.7,33797.0,97.9137,98.0228,97.8969,97.9892,33797.0
2019-04-12 14:20:00,116.71,116.76,116.66,116.72,31531.0,97.9976,98.0396,97.9556,98.006,31531.0
2019-04-12 14:30:00,116.69,116.83,116.69,116.83,42274.0,97.9808,98.0984,97.9808,98.0984,42274.0
2019-04-12 14:40:00,116.85,116.95,116.83,116.89,51199.0,98.1152,98.1992,98.0984,98.1488,51199.0
2019-04-12 14:50:00,116.89,116.9,116.8,116.81,29347.0,98.1488,98.1572,98.0732,98.0816,29347.0
2019-04-12 15:00:00,116.81,116.9,116.74,116.89,84785.0,98.0816,98.1572,98.0228,98.1488,84785.0
2019-04-12 15:10:00,116.89,116.91,116.66,116.67,77668.0,98.1488,98.1656,97.9556,97.964,77668.0
2019-04-12 15:20:00,116.67,116.72,116.61,116.7,85828.0,97.964,98.006,97.9137,97.9892,85828.0
2019-04-12 15:30:00,116.7,116.81,116.67,116.8,102834.0,97.9892,98.0816,97.964,98.0732,102834.0
2019-04-12 15:40:00,116.8,116.81,116.64,116.71,127025.0,98.0732,98.0816,97.9389,97.9976,127025.0
2019-04-12 15:50:00,116.71,116.79,116.58,116.76,348520.0,97.9976,98.0648,97.8885,98.0396,348520.0
2019-04-15 09:30:00,116.61,117.37,116.0,116.09,97094.0,97.9137,98.5518,97.4015,97.477,97094.0
2019-04-15 09:40:00,116.07,116.07,115.77,115.93,63915.0,97.4602,97.4602,97.2083,97.3427,63915.0
2019-04-15 09:50:00,115.92,115.92,115.67,115.76,76209.0,97.3343,97.3343,97.1244,97.1999,76209.0
2019-04-15 10:00:00,115.77,115.78,115.58,115.59,89033.0,97.2083,97.2167,97.0488,97.0572,89033.0
2019-04-15 10:10:00,115.57,115.69,115.27,115.29,74164.0,97.0404,97.1412,96.7885,96.8053,74164.0
2019-04-15 10:20:00,115.29,115.31,114.92,114.93,122104.0,96.8053,96.8221,96.4946,96.503,122104.0
2019-04-15 10:30:00,114.91,114.91,114.64,114.76,105065.0,96.4862,96.4862,96.2595,96.3603,105065.0
2019-04-15 10:40:00,114.77,114.86,114.59,114.68,94254.0,96.3687,96.4442,96.2175,96.2931,94254.0
2019-04-15 10:50:00,114.69,114.69,114.37,114.59,104400.0,96.3015,96.3015,96.0328,96.2175,104400.0
2019-04-15 11:00:00,114.59,114.7,114.45,114.7,98047.0,96.2175,96.3099,96.1,96.3099,98047.0
2019-04-15 11:10:00,114.7,114.77,114.65,114.67,45006.0,96.3099,96.3687,96.2679,96.2847,45006.0
2019-04-15 11:20:00,114.68,114.69,114.6,114.65,73492.0,96.2931,96.3015,96.2259,96.2679,73492.0
2019-04-15 11:30:00,114.64,114.65,114.49,114.5,69817.0,96.2595,96.2679,96.1336,96.142,69817.0
2019-04-15 11:40:00,114.5,114.59,114.47,114.58,58039.0,96.142,96.2175,96.1168,96.2091,58039.0
2019-04-15 11:50:00,114.59,114.75,114.53,114.62,72957.0,96.2175,96.3519,96.1672,96.2427,72957.0
2019-04-15 12:00:00,114.63,114.65,114.32,114.33,57691.0,96.2511,96.2679,95.9908,95.9992,57691.0
2019-04-15 12:10:00,114.32,114.37,114.22,114.36,78799.0,95.9908,96.0328,95.9069,96.0244,78799.0
2019-04-15 12:20:00,114.37,114.47,114.3,114.32,42890.0,96.0328,96.1168,95.974,95.9908,42890.0
2019-04-15 12:30:00,114.33,114.39,114.13,114.21,67239.0,95.9992,96.0496,95.8313,95.8985,67239.0
2019-04-15 12:40:00,114.22,114.29,114.02,114.1,78927.0,95.9069,95.9656,95.7389,95.8061,78927.0
2019-04-15 12:50:00,114.09,114.21,114.06,114.13,40206.0,95.7977,95.8985,95.7725,95.8313,40206.0
2019-04-15 13:00:00,114.13,114.54,114.12,114.49,62463.0,95.8313,96.1756,95.8229,96.1336,62463.0
2019-04-15 13:10:00,114.49,114.53,114.38,114.49,35380.0,96.1336,96.1672,96.0412,96.1336,35380.0
2019-04-15 13:20:00,114.47,114.47,114.4,114.46,19308.0,96.1168,96.1168,96.058,96.1084,19308.0
2019-04-15 13:30:00,114.46,114.55,114.42,114.53,44750.0,96.1084,96.184,96.0748,96.1672,44750.0
2019-04-15 13:40:00,114.55,114.61,114.5,114.54,38941.0,96.184,96.2343,96.142,96.1756,38941.0
2019-04-15 13:50:00,114.54,114.56,114.47,114.54,33553.0,96.1756,96.1923,96.1168,96.1756,33553.0
2019-04-15 14:00:00,114.53,114.54,114.48,114.51,41327.0,96.1672,96.1756,96.1252,96.1504,41327.0
2019-04-15 14:10:00,114.51,114.6,114.5,114.53,64581.0,96.1504,96.2259,96.142,96.1672,64581.0
2019-04-15 14:20:00,114.54,114.59,114.48,114.57,73132.0,96.1756,96.2175,96.1252,96.2007,73132.0
2019-04-15 14:30:00,114.57,114.76,114.56,114.73,92856.0,96.2007,96.3603,96.1923,96.3351,92856.0
2019-04-15 14:40:00,114.73,114.85,114.68,114.71,54789.0,96.3351,96.4359,96.2931,96.3183,54789.0
2019-04-15 14:50:00,114.72,114.77,114.62,114.68,119486.0,96.3267,96.3687,96.2427,96.2931,119486.0
2019-04-15 15:00:00,114.69,115.02,114.67,114.99,68464.0,96.3015,96.5786,96.2847,96.5534,68464.0
2019-04-15 15:10:00,115.0,115.17,115.0,115.13,44108.0,96.5618,96.7045,96.5618,96.671,44108.0
2019-04-15 15:20:00,115.13,115.15,115.0,115.1,47864.0,96.671,96.6878,96.5618,96.6458,47864.0
2019-04-15 15:30:00,115.11,115.19,115.02,115.08,66201.0,96.6542,96.7213,96.5786,96.629,66201.0
2019-04-15 15:40:00,115.08,115.11,114.96,114.98,82872.0,96.629,96.6542,96.5282,96.545,82872.0
2019-04-15 15:50:00,114.97,115.16,114.97,115.08,190620.0,96.5366,96.6961,96.5366,96.629,190620.0
2019-04-16 09:30:00,115.84,116.26,115.63,115.99,124625.0,97.2671,97.6198,97.0908,97.3931,124625.0
2019-04-16 09:40:00,116.01,116.14,115.78,116.0,86455.0,97.4099,97.519,97.2167,97.4015,86455.0
2019-04-16 09:50:00,116.01,116.12,115.8,115.92,72948.0,97.4099,97.5022,97.2335,97.3343,72948.0
2019-04-16 10:00:00,115.94,116.31,115.86,116.16,82277.0,97.3511,97.6618,97.2839,97.5358,82277.0
2019-04-16 10:10:00,116.15,116.41,116.15,116.3,43586.0,97.5274,97.7457,97.5274,97.6534,43586.0
2019-04-16 10:20:00,116.3,116.42,116.02,116.34,52391.0,97.6534,97.7541,97.4183,97.687,52391.0
2019-04-16 10:30:00,116.32,116.64,116.29,116.29,96210.0,97.6702,97.9389,97.645,97.645,96210.0
2019-04-16 10:40:00,116.3,116.41,116.1,116.28,51751.0,97.6534,97.7457,97.4854,97.6366,51751.0
2019-04-16 10:50:00,116.26,116.56,116.22,116.51,54644.0,97.6198,97.8717,97.5862,97.8297,54644.0
2019-04-16 11:00:00,116.5,116.75,116.37,116.61,74073.0,97.8213,98.0312,97.7121,97.9137,74073.0
2019-04-16 11:10:00,116.65,116.85,116.64,116.74,65343.0,97.9473,98.1152,97.9389,98.0228,65343.0
2019-04-16 11:20:00,116.74,116.75,116.52,116.62,40093.0,98.0228,98.0312,97.8381,97.9221,40093.0
2019-04-16 11:30:00,116.61,116.62,116.37,116.56,38397.0,97.9137,97.9221,97.7121,97.8717,38397.0
2019-04-16 11:40:00,116.56,116.65,116.49,116.54,41285.0,97.8717,97.9473,97.8129,97.8549,41285.0
2019-04-16 11:50:00,116.55,116.65,116.53,116.57,51957.0,97.8633,97.9473,97.8465,97.8801,51957.0
2019-04-16 12:00:00,116.55,116.7,116.54,116.61,49697.0,97.8633,97.9892,97.8549,97.9137,49697.0
2019-04-16 12:10:00,116.62,116.63,116.54,116.57,39673.0,97.9221,97.9305,97.8549,97.8801,39673.0
2019-04-16 12:20:00,116.58,116.66,116.54,116.62,35148.0,97.8885,97.9556,97.8549,97.9221,35148.0
2019-04-16 12:30:00,116.62,116.67,116.55,116.64,34448.0,97.9221,97.964,97.8633,97.9389,34448.0
2019-04-16 12:40:00,116.64,116.67,116.52,116.52,36913.0,97.9389,97.964,97.8381,97.8381,36913.0
2019-04-16 12:50:00,116.53,116.59,116.46,116.57,29514.0,97.8465,97.8969,97.7877,97.8801,29514.0
2019-04-16 13:00:00,116.55,116.62,116.5,116.5,22412.0,97.8633,97.9221,97.8213,97.8213,22412.0
2019-04-16 13:10:00,116.51,116.6,116.5,116.59,23350.0,97.8297,97.9053,97.8213,97.8969,23350.0
2019-04-16 13:20:00,116.59,116.63,116.46,116.49,33266.0,97.8969,97.9305,97.7877,97.8129,33266.0
2019-04-16 13:30:00,116.5,116.58,116.49,116.57,16758.0,97.8213,97.8885,97.8129,97.8801,16758.0
2019-04-16 13:40:00,116.57,116.58,116.48,116.54,37156.0,97.8801,97.8885,97.8045,97.8549,37156.0
2019-04-16 13:50:00,116.54,116.59,116.44,116.59,35651.0,97.8549,97.8969,97.7709,97.8969,35651.0
2019-04-16 14:00:00,116.59,116.62,116.41,116.49,33316.0,97.8969,97.9221,97.7457,97.8129,33316.0
2019-04-16 14:10:00,116.5,116.53,116.45,116.5,52489.0,97.8213,97.8465,97.7793,97.8213,52489.0
2019-04-16 14:20:00,116.5,116.57,116.46,116.51,53642.0,97.8213,97.8801,97.7877,97.8297,53642.0
2019-04-16 14:30:00,116.51,116.57,116.29,116.3,56644.0,97.8297,97.8801,97.645,97.6534,56644.0
2019-04-16 14:40:00,116.3,116.48,116.27,116.46,55715.0,97.6534,97.8045,97.6282,97.7877,55715.0
2019-04-16 14:50:00,116.46,116.67,116.4,116.48,85295.0,97.7877,97.964,97.7373,97.8045,85295.0
2019-04-16 15:00:00,116.47,116.63,116.24,116.3,136261.0,97.7961,97.9305,97.603,97.6534,136261.0
2019-04-16 15:10:00,116.3,116.46,116.25,116.44,73226.0,97.6534,97.7877,97.6114,97.7709,73226.0
2019-04-16 15:20:00,116.46,116.52,116.4,116.48,68916.0,97.7877,97.8381,97.7373,97.8045,68916.0
2019-04-16 15:30:00,116.47,116.5,115.93,116.08,200957.0,97.7961,97.8213,97.3427,97.4686,200957.0
2019-04-16 15:40:00,116.08,116.32,116.06,116.14,154966.0,97.4686,97.6702,97.4518,97.519,154966.0
2019-04-16 15:50:00,116.15,116.39,116.03,116.38,423392.0,97.5274,97.7289,97.4267,97.7205,423392.0
2019-04-17 09:30:00,116.66,117.85,116.66,117.14,374202.0,97.9556,98.9549,97.9556,98.3587,374202.0
2019-04-17 09:40:00,117.1,117.22,116.54,116.65,97858.0,98.3251,98.4259,97.8549,97.9473,97858.0
2019-04-17 09:50:00,116.66,117.02,116.66,116.8,125347.0,97.9556,98.2579,97.9556,98.0732,125347.0
2019-04-17 10:00:00,116.84,116.84,116.03,116.06,126646.0,98.1068,98.1068,97.4267,97.4518,126646.0
2019-04-17 10:10:00,116.04,116.11,115.61,115.95,242381.0,97.4351,97.4938,97.074,97.3595,242381.0
2019-04-17 10:20:00,115.94,116.21,115.9,116.21,115368.0,97.3511,97.5778,97.3175,97.5778,115368.0
2019-04-17 10:30:00,116.21,116.64,116.19,116.44,96829.0,97.5778,97.9389,97.561,97.7709,96829.0
2019-04-17 10:40:00,116.44,116.47,115.97,116.09,81549.0,97.7709,97.7961,97.3763,97.477,81549.0
2019-04-17 10:50:00,116.09,116.13,115.68,115.69,114323.0,97.477,97.5106,97.1328,97.1412,114323.0
2019-04-17 11:00:00,115.68,115.9,115.64,115.79,138044.0,97.1328,97.3175,97.0992,97.2251,138044.0
2019-04-17 11:10:00,115.8,115.82,115.44,115.58,100883.0,97.2335,97.2503,96.9313,97.0488,100883.0
2019-04-17 11:20:00,115.59,115.7,115.31,115.34,86804.0,97.0572,97.1496,96.8221,96.8473,86804.0
2019-04-17 11:30:00,115.32,115.47,114.97,115.41,170834.0,96.8305,96.9564,96.5366,96.9061,170834.0
2019-04-17 11:40:00,115.4,115.46,115.22,115.3,142626.0,96.8977,96.948,96.7465,96.8137,142626.0
2019-04-17 11:50:00,115.28,115.55,115.24,115.27,94874.0,96.7969,97.0236,96.7633,96.7885,94874.0
2019-04-17 12:00:00,115.28,115.3,115.03,115.04,87588.0,96.7969,96.8137,96.587,96.5954,87588.0
2019-04-17 12:10:00,115.03,115.19,114.91,115.11,68362.0,96.587,96.7213,96.4862,96.6542,68362.0
2019-04-17 12:20:00,115.11,115.29,115.02,115.25,102420.0,96.6542,96.8053,96.5786,96.7717,102420.0
2019-04-17 12:30:00,115.25,115.49,115.24,115.44,45913.0,96.7717,96.9732,96.7633,96.9313,45913.0
2019-04-17 12:40:00,115.43,115.45,115.21,115.23,45497.0,96.9229,96.9397,96.7381,96.7549,45497.0
2019-04-17 12:50:00,115.23,115.49,115.23,115.28,78530.0,96.7549,96.9732,96.7549,96.7969,78530.0
2019-04-17 13:00:00,115.3,115.46,115.21,115.42,53676.0,96.8137,96.948,96.7381,96.9145,53676.0
2019-04-17 13:10:00,115.41,115.55,115.37,115.46,36766.0,96.9061,97.0236,96.8725,96.948,36766.0
2019-04-17 13:20:00,115.44,115.6,115.37,115.37,69492.0,96.9313,97.0656,96.8725,96.8725,69492.0
2019-04-17 13:30:00,115.37,115.5,115.34,115.44,38387.0,96.8725,96.9816,96.8473,96.9313,38387.0
2019-04-17 13:40:00,115.44,115.61,115.41,115.56,38011.0,96.9313,97.074,96.9061,97.032,38011.0
2019-04-17 13:50:00,115.56,115.56,115.47,115.54,46744.0,97.032,97.032,96.9564,97.0152,46744.0
2019-04-17 14:00:00,115.54,115.66,115.47,115.58,68502.0,97.0152,97.116,96.9564,97.0488,68502.0
2019-04-17 14:10:00,115.58,115.59,115.42,115.52,52377.0,97.0488,97.0572,96.9145,96.9984,52377.0
2019-04-17 14:20:00,115.52,115.57,115.11,115.16,60838.0,96.9984,97.0404,96.6542,96.6961,60838.0
2019-04-17 14:30:00,115.18,115.33,115.17,115.21,59499.0,96.7129,96.8389,96.7045,96.7381,59499.0
2019-04-17 14:40:00,115.22,115.27,115.02,115.26,64822.0,96.7465,96.7885,96.5786,96.7801,64822.0
2019-04-17 14:50:00,115.27,115.43,115.26,115.37,59889.0,96.7885,96.9229,96.7801,96.8725,59889.0
2019-04-17 15:00:00,115.38,115.49,115.34,115.4,76835.0,96.8809,96.9732,96.8473,96.8977,76835.0
2019-04-17 15:10:00,115.42,115.43,115.29,115.35,59955.0,96.9145,96.9229,96.8053,96.8557,59955.0
2019-04-17 15:20:00,115.35,115.43,115.28,115.4,83012.0,96.8557,96.9229,96.7969,96.8977,83012.0
2019-04-17 15:30:00,115.4,115.67,115.37,115.65,204188.0,96.8977,97.1244,96.8725,97.1076,204188.0
2019-04-17 15:40:00,115.65,115.71,115.3,115.32,180424.0,97.1076,97.158,96.8137,96.8305,180424.0
2019-04-17 15:50:00,115.31,115.65,115.31,115.6,328418.0,96.8221,97.1076,96.8221,97.0656,328418.0
2019-04-18 09:30:00,115.7,116.18,115.13,115.5,467980.0,97.1496,97.5526,96.671,96.9816,467980.0
2019-04-18 09:40:00,115.5,115.93,115.4,115.64,73637.0,96.9816,97.3427,96.8977,97.0992,73637.0
2019-04-18 09:50:00,115.67,115.92,115.55,115.86,43007.0,97.1244,97.3343,97.0236,97.2839,43007.0
2019-04-18 10:00:00,115.86,116.07,115.84,115.94,38283.0,97.2839,97.4602,97.2671,97.3511,38283.0
2019-04-18 10:10:00,115.94,116.04,115.77,115.92,74341.0,97.3511,97.4351,97.2083,97.3343,74341.0
2019-04-18 10:20:00,115.93,115.97,115.35,115.52,51603.0,97.3427,97.3763,96.8557,96.9984,51603.0
2019-04-18 10:30:00,115.51,115.73,115.49,115.66,36667.0,96.99,97.1748,96.9732,97.116,36667.0
2019-04-18 10:40:00,115.66,115.67,115.41,115.59,48609.0,97.116,97.1244,96.9061,97.0572,48609.0
2019-04-18 10:50:00,115.58,115.85,115.57,115.8,43025.0,97.0488,97.2755,97.0404,97.2335,43025.0
2019-04-18 11:00:00,115.81,115.94,115.67,115.92,47501.0,97.2419,97.3511,97.1244,97.3343,47501.0
2019-04-18 11:10:00,115.91,115.96,115.78,115.78,42586.0,97.3259,97.3679,97.2167,97.2167,42586.0
2019-04-18 11:20:00,115.77,115.85,115.66,115.73,39949.0,97.2083,97.2755,97.116,97.1748,39949.0
2019-04-18 11:30:00,115.74,115.87,115.69,115.82,58409.0,97.1832,97.2923,97.1412,97.2503,58409.0
2019-04-18 11:40:00,115.8,116.0,115.77,115.83,30751.0,97.2335,97.4015,97.2083,97.2587,30751.0
2019-04-18 11:50:00,115.83,115.87,115.7,115.7,49869.0,97.2587,97.2923,97.1496,97.1496,49869.0
2019-04-18 12:00:00,115.69,115.78,115.66,115.66,31455.0,97.1412,97.2167,97.116,97.116,31455.0
2019-04-18 12:10:00,115.67,115.72,115.63,115.68,37616.0,97.1244,97.1664,97.0908,97.1328,37616.0
2019-04-18 12:20:00,115.68,115.86,115.65,115.8,41910.0,97.1328,97.2839,97.1076,97.2335,41910.0
2019-04-18 12:30:00,115.79,115.82,115.75,115.76,26561.0,97.2251,97.2503,97.1916,97.1999,26561.0
2019-04-18 12:40:00,115.76,115.86,115.74,115.86,38375.0,97.1999,97.2839,97.1832,97.2839,38375.0
2019-04-18 12:50:00,115.85,115.92,115.57,115.59,61805.0,97.2755,97.3343,97.0404,97.0572,61805.0
2019-04-18 13:00:00,115.57,115.65,115.45,115.54,95655.0,97.0404,97.1076,96.9397,97.0152,95655.0
2019-04-18 13:10:00,115.55,115.6,115.34,115.47,51992.0,97.0236,97.0656,96.8473,96.9564,51992.0
2019-04-18 13:20:00,115.49,115.52,115.25,115.32,24976.0,96.9732,96.9984,96.7717,96.8305,24976.0
2019-04-18 13:30:00,115.32,115.39,115.23,115.25,28018.0,96.8305,96.8893,96.7549,96.7717,28018.0
2019-04-18 13:40:00,115.25,115.39,115.25,115.38,25949.0,96.7717,96.8893,96.7717,96.8809,25949.0
2019-04-18 13:50:00,115.38,115.43,115.36,115.37,23649.0,96.8809,96.9229,96.8641,96.8725,23649.0
2019-04-18 14:00:00,115.37,115.47,115.37,115.46,34274.0,96.8725,96.9564,96.8725,96.948,34274.0
2019-04-18 14:10:00,115.47,115.51,115.43,115.45,34148.0,96.9564,96.99,96.9229,96.9397,34148.0
2019-04-18 14:20:00,115.46,115.48,115.37,115.44,35567.0,96.948,96.9648,96.8725,96.9313,35567.0
2019-04-18 14:30:00,115.45,115.53,115.32,115.34,50818.0,96.9397,97.0068,96.8305,96.8473,50818.0
2019-04-18 14:40:00,115.34,115.49,115.34,115.36,30242.0,96.8473,96.9732,96.8473,96.8641,30242.0
2019-04-18 14:50:00,115.37,115.42,115.35,115.37,51465.0,96.8725,96.9145,96.8557,96.8725,51465.0
2019-04-18 15:00:00,115.37,115.38,115.27,115.31,52607.0,96.8725,96.8809,96.7885,96.8221,52607.0
2019-04-18 15:10:00,115.31,115.4,115.31,115.33,35415.0,96.8221,96.8977,96.8221,96.8389,35415.0
2019-04-18 15:20:00,115.32,115.32,115.2,115.29,55594.0,96.8305,96.8305,96.7297,96.8053,55594.0
2019-04-18 15:30:00,115.28,115.36,115.19,115.22,115801.0,96.7969,96.8641,96.7213,96.7465,115801.0
2019-04-18 15:40:00,115.22,115.29,115.2,115.25,108966.0,96.7465,96.8053,96.7297,96.7717,108966.0
2019-04-18 15:50:00,115.25,115.61,115.22,115.49,590671.0,96.7717,97.074,96.7465,96.9732,590671.0
2019-04-22 09:30:00,114.53,115.15,113.65,114.81,309870.0,96.1672,96.6878,95.4282,96.4023,309870.0
2019-04-22 09:40:00,114.81,114.97,114.35,114.65,112772.0,96.4023,96.5366,96.016,96.2679,112772.0
2019-04-22 09:50:00,114.66,114.94,114.64,114.75,46539.0,96.2763,96.5114,96.2595,96.3519,46539.0
2019-04-22 10:00:00,114.75,114.93,114.67,114.81,34953.0,96.3519,96.503,96.2847,96.4023,34953.0
2019-04-22 10:10:00,114.82,114.82,114.45,114.5,56997.0,96.4107,96.4107,96.1,96.142,56997.0
2019-04-22 10:20:00,114.51,114.56,114.39,114.5,123906.0,96.1504,96.1923,96.0496,96.142,123906.0
2019-04-22 10:30:00,114.5,114.66,114.43,114.43,62014.0,96.142,96.2763,96.0832,96.0832,62014.0
2019-04-22 10:40:00,114.44,114.55,114.35,114.44,101559.0,96.0916,96.184,96.016,96.0916,101559.0
2019-04-22 10:50:00,114.45,114.55,114.42,114.53,82705.0,96.1,96.184,96.0748,96.1672,82705.0
2019-04-22 11:00:00,114.53,114.67,114.45,114.67,128488.0,96.1672,96.2847,96.1,96.2847,128488.0
2019-04-22 11:10:00,114.68,114.78,114.67,114.76,58743.0,96.2931,96.3771,96.2847,96.3603,58743.0
2019-04-22 11:20:00,114.76,114.82,114.67,114.73,46913.0,96.3603,96.4107,96.2847,96.3351,46913.0
2019-04-22 11:30:00,114.73,114.75,114.57,114.63,40793.0,96.3351,96.3519,96.2007,96.2511,40793.0
2019-04-22 11:40:00,114.63,114.85,114.6,114.81,62731.0,96.2511,96.4359,96.2259,96.4023,62731.0
2019-04-22 11:50:00,114.81,114.81,114.69,114.7,43243.0,96.4023,96.4023,96.3015,96.3099,43243.0
2019-04-22 12:00:00,114.69,114.74,114.66,114.68,42438.0,96.3015,96.3435,96.2763,96.2931,42438.0
2019-04-22 12:10:00,114.69,114.71,114.67,114.68,42427.0,96.3015,96.3183,96.2847,96.2931,42427.0
2019-04-22 12:20:00,114.67,114.73,114.61,114.72,33104.0,96.2847,96.3351,96.2343,96.3267,33104.0
2019-04-22 12:30:00,114.7,114.81,114.7,114.78,27036.0,96.3099,96.4023,96.3099,96.3771,27036.0
2019-04-22 12:40:00,114.79,114.94,114.79,114.9,35174.0,96.3855,96.5114,96.3855,96.4778,35174.0
2019-04-22 12:50:00,114.89,114.92,114.82,114.86,33632.0,96.4694,96.4946,96.4107,96.4442,33632.0
2019-04-22 13:00:00,114.86,114.89,114.84,114.86,22589.0,96.4442,96.4694,96.4275,96.4442,22589.0
2019-04-22 13:10:00,114.85,114.92,114.81,114.92,29133.0,96.4359,96.4946,96.4023,96.4946,29133.0
2019-04-22 13:20:00,114.93,115.07,114.92,114.97,35336.0,96.503,96.6206,96.4946,96.5366,35336.0
2019-04-22 13:30:00,114.97,115.0,114.87,114.95,35514.0,96.5366,96.5618,96.4526,96.5198,35514.0
2019-04-22 13:40:00,114.94,115.0,114.87,114.9,60386.0,96.5114,96.5618,96.4526,96.4778,60386.0
2019-04-22 13:50:00,114.89,114.98,114.88,114.98,34967.0,96.4694,96.545,96.461,96.545,34967.0
2019-04-22 14:00:00,114.99,115.12,114.9,115.1,40796.0,96.5534,96.6626,96.4778,96.6458,40796.0
2019-04-22 14:10:00,115.09,115.13,115.01,115.06,29836.0,96.6374,96.671,96.5702,96.6122,29836.0
2019-04-22 14:20:00,115.05,115.12,115.01,115.04,27126.0,96.6038,96.6626,96.5702,96.5954,27126.0
2019-04-22 14:30:00,115.05,115.05,114.8,114.85,49073.0,96.6038,96.6038,96.3939,96.4359,49073.0
2019-04-22 14:40:00,114.85,115.02,114.84,114.93,64525.0,96.4359,96.5786,96.4275,96.503,64525.0
2019-04-22 14:50:00,114.94,114.97,114.85,114.87,44024.0,96.5114,96.5366,96.4359,96.4526,44024.0
2019-04-22 15:00:00,114.87,114.87,114.65,114.65,98994.0,96.4526,96.4526,96.2679,96.2679,98994.0
2019-04-22 15:10:00,114.68,114.81,114.64,114.81,32654.0,96.2931,96.4023,96.2595,96.4023,32654.0
2019-04-22 15:20:00,114.82,114.82,114.7,114.71,39074.0,96.4107,96.4107,96.3099,96.3183,39074.0
2019-04-22 15:30:00,114.72,114.82,114.67,114.72,63385.0,96.3267,96.4107,96.2847,96.3267,63385.0
2019-04-22 15:40:00,114.72,114.88,114.69,114.86,89443.0,96.3267,96.461,96.3015,96.4442,89443.0
2019-04-22 15:50:00,114.87,115.0,114.76,114.98,294898.0,96.4526,96.5618,96.3603,96.545,294898.0
2019-04-23 09:30:00,115.4,115.42,114.52,114.8,122213.0,96.8977,96.9145,96.1588,96.3939,122213.0
2019-04-23 09:40:00,114.69,115.73,114.66,115.64,145066.0,96.3015,97.1748,96.2763,97.0992,145066.0
2019-04-23 09:50:00,115.64,115.95,115.59,115.59,83149.0,97.0992,97.3595,97.0572,97.0572,83149.0
2019-04-23 10:00:00,115.61,115.82,115.55,115.69,100939.0,97.074,97.2503,97.0236,97.1412,100939.0
2019-04-23 10:10:00,115.69,115.97,115.61,115.83,119367.0,97.1412,97.3763,97.074,97.2587,119367.0
2019-04-23 10:20:00,115.81,115.99,115.74,115.77,85376.0,97.2419,97.3931,97.1832,97.2083,85376.0
2019-04-23 10:30:00,115.8,115.84,115.39,115.48,122324.0,97.2335,97.2671,96.8893,96.9648,122324.0
2019-04-23 10:40:00,115.47,115.47,115.04,115.1,53811.0,96.9564,96.9564,96.5954,96.6458,53811.0
2019-04-23 10:50:00,115.1,115.18,115.01,115.1,79177.0,96.6458,96.7129,96.5702,96.6458,79177.0
2019-04-23 11:00:00,115.12,115.34,115.1,115.31,56462.0,96.6626,96.8473,96.6458,96.8221,56462.0
2019-04-23 11:10:00,115.31,115.48,115.3,115.39,63726.0,96.8221,96.9648,96.8137,96.8893,63726.0
2019-04-23 11:20:00,115.37,115.55,115.36,115.51,55666.0,96.8725,97.0236,96.8641,96.99,55666.0
2019-04-23 11:30:00,115.5,115.6,115.46,115.48,102600.0,96.9816,97.0656,96.948,96.9648,102600.0
2019-04-23 11:40:00,115.49,115.59,115.26,115.58,95394.0,96.9732,97.0572,96.7801,97.0488,95394.0
2019-04-23 11:50:00,115.59,115.8,115.55,115.75,76037.0,97.0572,97.2335,97.0236,97.1916,76037.0
2019-04-23 12:00:00,115.75,115.99,115.68,115.97,72279.0,97.1916,97.3931,97.1328,97.3763,72279.0
2019-04-23 12:10:00,115.97,116.03,115.89,116.02,121178.0,97.3763,97.4267,97.3091,97.4183,121178.0
2019-04-23 12:20:00,116.03,116.15,116.0,116.11,66866.0,97.4267,97.5274,97.4015,97.4938,66866.0
2019-04-23 12:30:00,116.11,116.27,116.06,116.19,174701.0,97.4938,97.6282,97.4518,97.561,174701.0
2019-04-23 12:40:00,116.2,116.31,116.19,116.24,61064.0,97.5694,97.6618,97.561,97.603,61064.0
2019-04-23 12:50:00,116.23,116.32,116.16,116.3,48467.0,97.5946,97.6702,97.5358,97.6534,48467.0
2019-04-23 13:00:00,116.3,116.5,116.29,116.47,70461.0,97.6534,97.8213,97.645,97.7961,70461.0
2019-04-23 13:10:00,116.47,116.53,116.19,116.21,57591.0,97.7961,97.8465,97.561,97.5778,57591.0
2019-04-23 13:20:00,116.2,116.21,116.0,116.05,49268.0,97.5694,97.5778,97.4015,97.4435,49268.0
2019-04-23 13:30:00,116.05,116.15,115.91,116.0,54554.0,97.4435,97.5274,97.3259,97.4015,54554.0
2019-04-23 13:40:00,116.0,116.05,115.72,115.72,61567.0,97.4015,97.4435,97.1664,97.1664,61567.0
2019-04-23 13:50:00,115.72,115.77,115.61,115.73,49174.0,97.1664,97.2083,97.074,97.1748,49174.0
2019-04-23 14:00:00,115.73,115.75,115.53,115.55,103605.0,97.1748,97.1916,97.0068,97.0236,103605.0
2019-04-23 14:10:00,115.55,115.89,115.54,115.83,71129.0,97.0236,97.3091,97.0152,97.2587,71129.0
2019-04-23 14:20:00,115.83,115.86,115.75,115.8,52786.0,97.2587,97.2839,97.1916,97.2335,52786.0
2019-04-23 14:30:00,115.8,116.04,115.76,115.98,69210.0,97.2335,97.4351,97.1999,97.3847,69210.0
2019-04-23 14:40:00,115.99,116.02,115.97,115.98,61848.0,97.3931,97.4183,97.3763,97.3847,61848.0
2019-04-23 14:50:00,115.98,116.15,115.98,116.12,87173.0,97.3847,97.5274,97.3847,97.5022,87173.0
2019-04-23 15:00:00,116.11,116.43,116.05,116.41,167049.0,97.4938,97.7625,97.4435,97.7457,167049.0
2019-04-23 15:10:00,116.41,116.41,116.22,116.38,155729.0,97.7457,97.7457,97.5862,97.7205,155729.0
2019-04-23 15:20:00,116.38,116.45,116.22,116.42,246721.0,97.7205,97.7793,97.5862,97.7541,246721.0
2019-04-23 15:30:00,116.42,116.46,115.93,115.93,251242.0,97.7541,97.7877,97.3427,97.3427,251242.0
2019-04-23 15:40:00,115.93,116.02,115.85,116.01,228496.0,97.3427,97.4183,97.2755,97.4099,228496.0
2019-04-23 15:50:00,116.01,116.38,115.98,116.37,560559.0,97.4099,97.7205,97.3847,97.7121,560559.0
2019-04-24 09:30:00,114.89,117.98,114.85,117.66,849726.0,96.4694,99.064,96.4359,98.7953,849726.0
2019-04-24 09:40:00,117.66,117.8,115.86,117.1,600158.0,98.7953,98.9129,97.2839,98.3251,600158.0
2019-04-24 09:50:00,117.1,117.52,116.88,117.39,356138.0,98.3251,98.6778,98.1404,98.5686,356138.0
2019-04-24 10:00:00,117.36,117.52,116.97,117.19,326069.0,98.5434,98.6778,98.2159,98.4007,326069.0
2019-04-24 10:10:00,117.2,117.96,117.2,117.84,370837.0,98.4091,99.0472,98.4091,98.9465,370837.0
2019-04-24 10:20:00,117.84,117.89,117.63,117.76,206159.0,98.9465,98.9884,98.7701,98.8793,206159.0
2019-04-24 10:30:00,117.75,118.38,117.43,118.25,418496.0,98.8709,99.3999,98.6022,99.2907,418496.0
2019-04-24 10:40:00,118.25,118.3,117.73,117.94,240891.0,99.2907,99.3327,98.8541,99.0304,240891.0
2019-04-24 10:50:00,117.95,118.89,117.79,118.66,311172.0,99.0388,99.8281,98.9045,99.635,311172.0
2019-04-24 11:00:00,118.66,118.99,118.43,118.87,304515.0,99.635,99.9121,99.4419,99.8113,304515.0
2019-04-24 11:10:00,118.87,118.99,118.64,118.71,204788.0,99.8113,99.9121,99.6182,99.677,204788.0
2019-04-24 11:20:00,118.7,118.91,118.51,118.81,192711.0,99.6686,99.8449,99.509,99.7609,192711.0
2019-04-24 11:30:00,118.82,118.97,118.41,118.41,436659.0,99.7693,99.8953,99.4251,99.4251,436659.0
2019-04-24 11:40:00,118.4,118.47,117.94,117.94,294250.0,99.4167,99.4754,99.0304,99.0304,294250.0
2019-04-24 11:50:00,117.95,118.04,117.53,117.55,214884.0,99.0388,99.1144,98.6862,98.703,214884.0
2019-04-24 12:00:00,117.53,117.58,117.13,117.33,320027.0,98.6862,98.7281,98.3503,98.5182,320027.0
2019-04-24 12:10:00,117.32,117.69,117.19,117.64,151430.0,98.5098,98.8205,98.4007,98.7785,151430.0
2019-04-24 12:20:00,117.63,117.91,117.6,117.77,150881.0,98.7701,99.0052,98.7449,98.8877,150881.0
2019-04-24 12:30:00,117.78,117.85,117.55,117.57,153591.0,98.8961,98.9549,98.703,98.7197,153591.0
2019-04-24 12:40:00,117.58,118.06,117.57,118.05,197164.0,98.7281,99.1312,98.7197,99.1228,197164.0
2019-04-24 12:50:00,118.05,118.29,117.81,117.87,111738.0,99.1228,99.3243,98.9213,98.9716,111738.0
2019-04-24 13:00:00,117.86,117.93,117.62,117.84,126990.0,98.9633,99.022,98.7617,98.9465,126990.0
2019-04-24 13:10:00,117.83,117.95,117.71,117.86,110037.0,98.9381,99.0388,98.8373,98.9633,110037.0
2019-04-24 13:20:00,117.9,118.27,117.85,118.25,97255.0,98.9968,99.3075,98.9549,99.2907,97255.0
2019-04-24 13:30:00,118.24,118.6,118.22,118.6,94665.0,99.2823,99.5846,99.2655,99.5846,94665.0
2019-04-24 13:40:00,118.61,118.76,118.46,118.74,112986.0,99.593,99.719,99.4671,99.7022,112986.0
2019-04-24 13:50:00,118.74,118.91,118.71,118.88,109324.0,99.7022,99.8449,99.677,99.8197,109324.0
2019-04-24 14:00:00,118.87,118.9,118.73,118.82,126522.0,99.8113,99.8365,99.6938,99.7693,126522.0
2019-04-24 14:10:00,118.83,118.94,118.68,118.77,111476.0,99.7777,99.8701,99.6518,99.7273,111476.0
2019-04-24 14:20:00,118.76,118.86,118.75,118.8,91565.0,99.719,99.8029,99.7106,99.7525,91565.0
2019-04-24 14:30:00,118.81,118.83,118.51,118.61,114187.0,99.7609,99.7777,99.509,99.593,114187.0
2019-04-24 14:40:00,118.63,118.98,118.63,118.98,117933.0,99.6098,99.9037,99.6098,99.9037,117933.0
2019-04-24 14:50:00,118.97,119.18,118.82,119.04,479464.0,99.8953,100.0716,99.7693,99.9541,479464.0
2019-04-24 15:00:00,119.02,119.32,119.01,119.18,248375.0,99.9373,100.1892,99.9289,100.0716,248375.0
2019-04-24 15:10:00,119.17,119.17,118.65,118.73,169486.0,100.0632,100.0632,99.6266,99.6938,169486.0
2019-04-24 15:20:00,118.73,118.76,118.52,118.62,244269.0,99.6938,99.719,99.5174,99.6014,244269.0
2019-04-24 15:30:00,118.62,118.85,118.42,118.55,197307.0,99.6014,99.7945,99.4335,99.5426,197307.0
2019-04-24 15:40:00,118.55,118.83,118.5,118.69,242317.0,99.5426,99.7777,99.5006,99.6602,242317.0
2019-04-24 15:50:00,118.68,118.74,118.36,118.41,623973.0,99.6518,99.7022,99.3831,99.4251,623973.0
2019-04-25 09:30:00,117.72,118.0,117.21,117.57,209716.0,98.8457,99.0808,98.4175,98.7197,209716.0
2019-04-25 09:40:00,117.58,118.42,117.58,118.38,167601.0,98.7281,99.4335,98.7281,99.3999,167601.0
2019-04-25 09:50:00,118.37,118.4,117.73,117.97,118524.0,99.3915,99.4167,98.8541,99.0556,118524.0
2019-04-25 10:00:00,117.96,118.18,117.87,117.91,159971.0,99.0472,99.2319,98.9716,99.0052,159971.0
2019-04-25 10:10:00,117.9,117.95,116.34,116.43,298318.0,98.9968,99.0388,97.687,97.7625,298318.0
2019-04-25 10:20:00,116.45,116.56,115.91,116.21,148540.0,97.7793,97.8717,97.3259,97.5778,148540.0
2019-04-25 10:30:00,116.22,116.37,115.82,116.07,125328.0,97.5862,97.7121,97.2503,97.4602,125328.0
2019-04-25 10:40:00,116.05,116.05,115.65,115.97,115047.0,97.4435,97.4435,97.1076,97.3763,115047.0
2019-04-25 10:50:00,115.95,115.95,115.69,115.78,132408.0,97.3595,97.3595,97.1412,97.2167,132408.0
2019-04-25 11:00:00,115.77,116.46,115.72,116.02,130157.0,97.2083,97.7877,97.1664,97.4183,130157.0
2019-04-25 11:10:00,116.01,116.11,115.88,116.04,71693.0,97.4099,97.4938,97.3007,97.4351,71693.0
2019-04-25 11:20:00,116.04,116.57,116.04,116.47,59027.0,97.4351,97.8801,97.4351,97.7961,59027.0
2019-04-25 11:30:00,116.48,116.59,116.24,116.52,54367.0,97.8045,97.8969,97.603,97.8381,54367.0
2019-04-25 11:40:00,116.52,116.67,116.42,116.67,47573.0,97.8381,97.964,97.7541,97.964,47573.0
2019-04-25 11:50:00,116.67,116.99,116.62,116.7,53516.0,97.964,98.2327,97.9221,97.9892,53516.0
2019-04-25 12:00:00,116.66,116.77,116.57,116.61,69777.0,97.9556,98.048,97.8801,97.9137,69777.0
2019-04-25 12:10:00,116.62,116.83,116.5,116.83,73843.0,97.9221,98.0984,97.8213,98.0984,73843.0
2019-04-25 12:20:00,116.84,117.05,116.84,116.95,42064.0,98.1068,98.2831,98.1068,98.1992,42064.0
2019-04-25 12:30:00,116.96,117.22,116.96,117.06,32852.0,98.2075,98.4259,98.2075,98.2915,32852.0
2019-04-25 12:40:00,117.03,117.11,116.99,117.08,33316.0,98.2663,98.3335,98.2327,98.3083,33316.0
2019-04-25 12:50:00,117.11,117.36,117.1,117.35,34973.0,98.3335,98.5434,98.3251,98.535,34973.0
2019-04-25 13:00:00,117.37,117.47,117.37,117.46,32446.0,98.5518,98.6358,98.5518,98.6274,32446.0
2019-04-25 13:10:00,117.45,117.46,117.2,117.3,56533.0,98.619,98.6274,98.4091,98.493,56533.0
2019-04-25 13:20:00,117.31,117.48,117.3,117.47,30469.0,98.5014,98.6442,98.493,98.6358,30469.0
2019-04-25 13:30:00,117.48,117.51,117.38,117.44,52514.0,98.6442,98.6694,98.5602,98.6106,52514.0
2019-04-25 13:40:00,117.43,117.43,117.24,117.26,40627.0,98.6022,98.6022,98.4427,98.4595,40627.0
2019-04-25 13:50:00,117.23,117.34,117.13,117.29,33643.0,98.4343,98.5266,98.3503,98.4846,33643.0
2019-04-25 14:00:00,117.29,117.43,117.29,117.4,25123.0,98.4846,98.6022,98.4846,98.577,25123.0
2019-04-25 14:10:00,117.4,117.56,117.37,117.43,27886.0,98.577,98.7114,98.5518,98.6022,27886.0
2019-04-25 14:20:00,117.44,117.44,117.22,117.33,48258.0,98.6106,98.6106,98.4259,98.5182,48258.0
2019-04-25 14:30:00,117.33,117.37,117.19,117.25,62201.0,98.5182,98.5518,98.4007,98.4511,62201.0
2019-04-25 14:40:00,117.25,117.37,117.17,117.36,68524.0,98.4511,98.5518,98.3839,98.5434,68524.0
2019-04-25 14:50:00,117.36,117.38,117.25,117.29,52119.0,98.5434,98.5602,98.4511,98.4846,52119.0
2019-04-25 15:00:00,117.29,117.29,117.08,117.18,78431.0,98.4846,98.4846,98.3083,98.3923,78431.0
2019-04-25 15:10:00,117.19,117.33,117.19,117.3,83386.0,98.4007,98.5182,98.4007,98.493,83386.0
2019-04-25 15:20:00,117.3,117.31,117.2,117.21,69847.0,98.493,98.5014,98.4091,98.4175,69847.0
2019-04-25 15:30:00,117.21,117.31,117.13,117.23,119779.0,98.4175,98.5014,98.3503,98.4343,119779.0
2019-04-25 15:40:00,117.23,117.31,116.97,117.01,310419.0,98.4343,98.5014,98.2159,98.2495,310419.0
2019-04-25 15:50:00,117.01,117.25,116.99,117.18,375589.0,98.2495,98.4511,98.2327,98.3923,375589.0
2019-04-26 09:30:00,115.72,116.79,115.54,116.01,207271.0,97.1664,98.0648,97.0152,97.4099,207271.0
2019-04-26 09:40:00,115.98,116.55,115.8,116.01,96773.0,97.3847,97.8633,97.2335,97.4099,96773.0
2019-04-26 09:50:00,116.03,116.67,115.87,115.9,103699.0,97.4267,97.964,97.2923,97.3175,103699.0
2019-04-26 10:00:00,115.95,115.95,115.31,115.57,103388.0,97.3595,97.3595,96.8221,97.0404,103388.0
2019-04-26 10:10:00,115.58,116.22,115.55,116.17,80923.0,97.0488,97.5862,97.0236,97.5442,80923.0
2019-04-26 10:20:00,116.18,116.53,116.11,116.13,69176.0,97.5526,97.8465,97.4938,97.5106,69176.0
2019-04-26 10:30:00,116.14,116.44,116.08,116.38,72648.0,97.519,97.7709,97.4686,97.7205,72648.0
2019-04-26 10:40:00,116.39,116.59,116.15,116.38,47477.0,97.7289,97.8969,97.5274,97.7205,47477.0
2019-04-26 10:50:00,116.38,116.62,116.2,116.6,53528.0,97.7205,97.9221,97.5694,97.9053,53528.0
2019-04-26 11:00:00,116.6,116.7,116.42,116.64,47584.0,97.9053,97.9892,97.7541,97.9389,47584.0
2019-04-26 11:10:00,116.65,116.8,116.58,116.61,54688.0,97.9473,98.0732,97.8885,97.9137,54688.0
2019-04-26 11:20:00,116.6,116.67,116.51,116.66,40020.0,97.9053,97.964,97.8297,97.9556,40020.0
2019-04-26 11:30:00,116.68,116.8,116.59,116.59,45513.0,97.9724,98.0732,97.8969,97.8969,45513.0
2019-04-26 11:40:00,116.59,116.67,116.47,116.64,25410.0,97.8969,97.964,97.7961,97.9389,25410.0
2019-04-26 11:50:00,116.63,116.63,116.28,116.32,44899.0,97.9305,97.9305,97.6366,97.6702,44899.0
2019-04-26 12:00:00,116.34,116.64,116.34,116.61,29920.0,97.687,97.9389,97.687,97.9137,29920.0
2019-04-26 12:10:00,116.6,116.67,116.5,116.61,34638.0,97.9053,97.964,97.8213,97.9137,34638.0
2019-04-26 12:20:00,116.61,116.84,116.56,116.77,19613.0,97.9137,98.1068,97.8717,98.048,19613.0
2019-04-26 12:30:00,116.78,116.81,116.54,116.61,33660.0,98.0564,98.0816,97.8549,97.9137,33660.0
2019-04-26 12:40:00,116.6,116.66,116.45,116.59,46710.0,97.9053,97.9556,97.7793,97.8969,46710.0
2019-04-26 12:50:00,116.58,116.63,116.54,116.57,23124.0,97.8885,97.9305,97.8549,97.8801,23124.0
2019-04-26 13:00:00,116.56,116.57,116.4,116.47,29492.0,97.8717,97.8801,97.7373,97.7961,29492.0
2019-04-26 13:10:00,116.46,116.47,116.36,116.45,26719.0,97.7877,97.7961,97.7037,97.7793,26719.0
2019-04-26 13:20:00,116.44,116.51,116.39,116.49,18317.0,97.7709,97.8297,97.7289,97.8129,18317.0
2019-04-26 13:30:00,116.48,116.51,116.41,116.47,43771.0,97.8045,97.8297,97.7457,97.7961,43771.0
2019-04-26 13:40:00,116.47,116.57,116.41,116.54,40126.0,97.7961,97.8801,97.7457,97.8549,40126.0
2019-04-26 13:50:00,116.54,116.55,116.42,116.46,33042.0,97.8549,97.8633,97.7541,97.7877,33042.0
2019-04-26 14:00:00,116.47,116.54,116.32,116.5,41884.0,97.7961,97.8549,97.6702,97.8213,41884.0
2019-04-26 14:10:00,116.51,116.77,116.38,116.76,32263.0,97.8297,98.048,97.7205,98.0396,32263.0
2019-04-26 14:20:00,116.75,116.79,116.68,116.72,39035.0,98.0312,98.0648,97.9724,98.006,39035.0
2019-04-26 14:30:00,116.73,116.77,116.66,116.66,32046.0,98.0144,98.048,97.9556,97.9556,32046.0
2019-04-26 14:40:00,116.66,116.78,116.56,116.57,47077.0,97.9556,98.0564,97.8717,97.8801,47077.0
2019-04-26 14:50:00,116.58,116.71,116.54,116.71,26720.0,97.8885,97.9976,97.8549,97.9976,26720.0
2019-04-26 15:00:00,116.71,117.08,116.69,116.97,52923.0,97.9976,98.3083,97.9808,98.2159,52923.0
2019-04-26 15:10:00,116.97,117.0,116.85,116.88,52951.0,98.2159,98.2411,98.1152,98.1404,52951.0
2019-04-26 15:20:00,116.88,117.02,116.85,116.95,59201.0,98.1404,98.2579,98.1152,98.1992,59201.0
2019-04-26 15:30:00,116.96,117.09,116.92,117.03,93150.0,98.2075,98.3167,98.174,98.2663,93150.0
2019-04-26 15:40:00,117.04,117.1,116.91,116.95,88743.0,98.2747,98.3251,98.1656,98.1992,88743.0
2019-04-26 15:50:00,116.95,117.25,116.89,117.21,318253.0,98.1992,98.4511,98.1488,98.4175,318253.0
2019-04-29 09:30:00,116.73,117.34,116.38,116.46,152431.0,98.0144,98.5266,97.7205,97.7877,152431.0
2019-04-29 09:40:00,116.43,116.59,116.08,116.16,144550.0,97.7625,97.8969,97.4686,97.5358,144550.0
2019-04-29 09:50:00,116.13,116.57,116.05,116.07,146585.0,97.5106,97.8801,97.4435,97.4602,146585.0
2019-04-29 10:00:00,116.08,116.35,116.0,116.16,85858.0,97.4686,97.6954,97.4015,97.5358,85858.0
2019-04-29 10:10:00,116.17,116.71,116.17,116.67,49349.0,97.5442,97.9976,97.5442,97.964,49349.0
2019-04-29 10:20:00,116.69,116.83,116.67,116.73,42225.0,97.9808,98.0984,97.964,98.0144,42225.0
2019-04-29 10:30:00,116.72,116.93,116.53,116.9,32493.0,98.006,98.1824,97.8465,98.1572,32493.0
2019-04-29 10:40:00,116.9,117.03,116.84,117.0,28815.0,98.1572,98.2663,98.1068,98.2411,28815.0
2019-04-29 10:50:00,117.01,117.14,116.86,116.87,31415.0,98.2495,98.3587,98.1236,98.132,31415.0
2019-04-29 11:00:00,116.88,117.07,116.74,116.84,25599.0,98.1404,98.2999,98.0228,98.1068,25599.0
2019-04-29 11:10:00,116.83,116.94,116.66,116.66,21935.0,98.0984,98.1908,97.9556,97.9556,21935.0
2019-04-29 11:20:00,116.66,116.82,116.58,116.68,26962.0,97.9556,98.09,97.8885,97.9724,26962.0
2019-04-29 11:30:00,116.69,116.84,116.64,116.75,28586.0,97.9808,98.1068,97.9389,98.0312,28586.0
2019-04-29 11:40:00,116.74,116.85,116.65,116.73,25562.0,98.0228,98.1152,97.9473,98.0144,25562.0
2019-04-29 11:50:00,116.73,116.93,116.73,116.85,23697.0,98.0144,98.1824,98.0144,98.1152,23697.0
2019-04-29 12:00:00,116.87,116.98,116.8,116.89,25075.0,98.132,98.2243,98.0732,98.1488,25075.0
2019-04-29 12:10:00,116.91,116.92,116.67,116.69,25824.0,98.1656,98.174,97.964,97.9808,25824.0
2019-04-29 12:20:00,116.69,116.87,116.69,116.82,27915.0,97.9808,98.132,97.9808,98.09,27915.0
2019-04-29 12:30:00,116.83,116.87,116.72,116.77,19945.0,98.0984,98.132,98.006,98.048,19945.0
2019-04-29 12:40:00,116.78,116.83,116.7,116.81,22533.0,98.0564,98.0984,97.9892,98.0816,22533.0
2019-04-29 12:50:00,116.82,116.98,116.8,116.84,23548.0,98.09,98.2243,98.0732,98.1068,23548.0
2019-04-29 13:00:00,116.86,116.87,116.75,116.78,19935.0,98.1236,98.132,98.0312,98.0564,19935.0
2019-04-29 13:10:00,116.79,116.88,116.76,116.8,18762.0,98.0648,98.1404,98.0396,98.0732,18762.0
2019-04-29 13:20:00,116.79,116.81,116.72,116.78,21129.0,98.0648,98.0816,98.006,98.0564,21129.0
2019-04-29 13:30:00,116.78,116.88,116.74,116.82,16400.0,98.0564,98.1404,98.0228,98.09,16400.0
2019-04-29 13:40:00,116.8,116.84,116.71,116.74,17826.0,98.0732,98.1068,97.9976,98.0228,17826.0
2019-04-29 13:50:00,116.74,116.93,116.72,116.91,33041.0,98.0228,98.1824,98.006,98.1656,33041.0
2019-04-29 14:00:00,116.91,117.07,116.89,117.02,42659.0,98.1656,98.2999,98.1488,98.2579,42659.0
2019-04-29 14:10:00,117.01,117.1,116.99,117.01,70056.0,98.2495,98.3251,98.2327,98.2495,70056.0
2019-04-29 14:20:00,117.0,117.28,116.92,117.0,115523.0,98.2411,98.4762,98.174,98.2411,115523.0
2019-04-29 14:30:00,116.99,117.0,116.71,116.71,72704.0,98.2327,98.2411,97.9976,97.9976,72704.0
2019-04-29 14:40:00,116.71,116.81,116.64,116.66,54028.0,97.9976,98.0816,97.9389,97.9556,54028.0
2019-04-29 14:50:00,116.66,116.84,116.63,116.74,38031.0,97.9556,98.1068,97.9305,98.0228,38031.0
2019-04-29 15:00:00,116.74,116.96,116.7,116.9,57042.0,98.0228,98.2075,97.9892,98.1572,57042.0
2019-04-29 15:10:00,116.9,116.93,116.8,116.88,36357.0,98.1572,98.1824,98.0732,98.1404,36357.0
2019-04-29 15:20:00,116.89,116.98,116.79,116.88,120454.0,98.1488,98.2243,98.0648,98.1404,120454.0
2019-04-29 15:30:00,116.88,116.94,116.76,116.76,95929.0,98.1404,98.1908,98.0396,98.0396,95929.0
2019-04-29 15:40:00,116.77,116.79,116.63,116.71,171421.0,98.048,98.0648,97.9305,97.9976,171421.0
2019-04-29 15:50:00,116.7,116.79,116.6,116.7,227393.0,97.9892,98.0648,97.9053,97.9892,227393.0
2019-04-30 09:30:00,116.88,117.85,116.66,117.83,217588.0,98.1404,98.9549,97.9556,98.9381,217588.0
2019-04-30 09:40:00,117.83,117.98,117.66,117.83,93171.0,98.9381,99.064,98.7953,98.9381,93171.0
2019-04-30 09:50:00,117.85,117.87,117.58,117.63,78810.0,98.9549,98.9716,98.7281,98.7701,78810.0
2019-04-30 10:00:00,117.63,118.22,117.52,118.12,154158.0,98.7701,99.2655,98.6778,99.1816,154158.0
2019-04-30 10:10:00,118.17,118.37,118.03,118.24,93510.0,99.2235,99.3915,99.106,99.2823,93510.0
2019-04-30 10:20:00,118.25,118.36,117.89,118.03,132213.0,99.2907,99.3831,98.9884,99.106,132213.0
2019-04-30 10:30:00,118.03,118.19,117.9,117.92,48566.0,99.106,99.2403,98.9968,99.0136,48566.0
2019-04-30 10:40:00,117.91,118.02,117.83,117.97,41772.0,99.0052,99.0976,98.9381,99.0556,41772.0
2019-04-30 10:50:00,117.97,118.07,117.78,117.79,99712.0,99.0556,99.1396,98.8961,98.9045,99712.0
2019-04-30 11:00:00,117.77,117.77,117.13,117.15,71002.0,98.8877,98.8877,98.3503,98.3671,71002.0
2019-04-30 11:10:00,117.13,117.41,117.09,117.31,82053.0,98.3503,98.5854,98.3167,98.5014,82053.0
2019-04-30 11:20:00,117.31,117.57,117.3,117.36,77875.0,98.5014,98.7197,98.493,98.5434,77875.0
2019-04-30 11:30:00,117.37,117.59,117.36,117.42,48410.0,98.5518,98.7365,98.5434,98.5938,48410.0
2019-04-30 11:40:00,117.41,117.65,117.38,117.6,133632.0,98.5854,98.7869,98.5602,98.7449,133632.0
2019-04-30 11:50:00,117.61,117.72,117.42,117.42,88158.0,98.7533,98.8457,98.5938,98.5938,88158.0
2019-04-30 12:00:00,117.43,117.43,117.19,117.38,37223.0,98.6022,98.6022,98.4007,98.5602,37223.0
2019-04-30 12:10:00,117.4,117.54,117.36,117.49,62406.0,98.577,98.6946,98.5434,98.6526,62406.0
2019-04-30 12:20:00,117.51,117.77,117.51,117.77,36469.0,98.6694,98.8877,98.6694,98.8877,36469.0
2019-04-30 12:30:00,117.79,117.84,117.69,117.8,61842.0,98.9045,98.9465,98.8205,98.9129,61842.0
2019-04-30 12:40:00,117.79,117.97,117.74,117.75,61884.0,98.9045,99.0556,98.8625,98.8709,61884.0
2019-04-30 12:50:00,117.78,117.92,117.66,117.92,18774.0,98.8961,99.0136,98.7953,99.0136,18774.0
2019-04-30 13:00:00,117.91,117.99,117.79,117.87,28114.0,99.0052,99.0724,98.9045,98.9716,28114.0
2019-04-30 13:10:00,117.86,117.94,117.74,117.77,30889.0,98.9633,99.0304,98.8625,98.8877,30889.0
2019-04-30 13:20:00,117.77,117.86,117.71,117.71,25069.0,98.8877,98.9633,98.8373,98.8373,25069.0
2019-04-30 13:30:00,117.7,117.86,117.68,117.83,31394.0,98.8289,98.9633,98.8121,98.9381,31394.0
2019-04-30 13:40:00,117.83,118.04,117.83,118.04,40301.0,98.9381,99.1144,98.9381,99.1144,40301.0
2019-04-30 13:50:00,118.01,118.05,117.88,117.93,51629.0,99.0892,99.1228,98.98,99.022,51629.0
2019-04-30 14:00:00,117.93,118.13,117.86,117.98,79590.0,99.022,99.19,98.9633,99.064,79590.0
2019-04-30 14:10:00,117.98,118.05,117.94,118.0,26075.0,99.064,99.1228,99.0304,99.0808,26075.0
2019-04-30 14:20:00,117.98,118.07,117.85,117.89,31714.0,99.064,99.1396,98.9549,98.9884,31714.0
2019-04-30 14:30:00,117.9,117.92,117.69,117.89,48968.0,98.9968,99.0136,98.8205,98.9884,48968.0
2019-04-30 14:40:00,117.9,117.99,117.86,117.86,42133.0,98.9968,99.0724,98.9633,98.9633,42133.0
2019-04-30 14:50:00,117.86,117.9,117.76,117.86,35504.0,98.9633,98.9968,98.8793,98.9633,35504.0
2019-04-30 15:00:00,117.87,118.0,117.75,117.96,58507.0,98.9716,99.0808,98.8709,99.0472,58507.0
2019-04-30 15:10:00,117.94,117.98,117.77,117.84,39866.0,99.0304,99.064,98.8877,98.9465,39866.0
2019-04-30 15:20:00,117.85,117.95,117.68,117.68,46199.0,98.9549,99.0388,98.8121,98.8121,46199.0
2019-04-30 15:30:00,117.67,117.95,117.67,117.91,77009.0,98.8037,99.0388,98.8037,99.0052,77009.0
2019-04-30 15:40:00,117.91,117.96,117.77,117.86,125706.0,99.0052,99.0472,98.8877,98.9633,125706.0
2019-04-30 15:50:00,117.87,117.93,117.7,117.83,257561.0,98.9716,99.022,98.8289,98.9381,257561.0
2019-05-01 09:30:00,118.05,118.88,118.05,118.5,172504.0,99.1228,99.8197,99.1228,99.5006,172504.0
2019-05-01 09:40:00,118.5,118.92,118.03,118.03,191468.0,99.5006,99.8533,99.106,99.106,191468.0
2019-05-01 09:50:00,118.06,118.07,117.64,117.96,62630.0,99.1312,99.1396,98.7785,99.0472,62630.0
2019-05-01 10:00:00,117.94,118.03,117.55,117.56,61610.0,99.0304,99.106,98.703,98.7114,61610.0
2019-05-01 10:10:00,117.61,117.86,117.39,117.44,59077.0,98.7533,98.9633,98.5686,98.6106,59077.0
2019-05-01 10:20:00,117.44,117.52,117.2,117.33,61974.0,98.6106,98.6778,98.4091,98.5182,61974.0
2019-05-01 10:30:00,117.31,117.35,117.17,117.27,35347.0,98.5014,98.535,98.3839,98.4678,35347.0
2019-05-01 10:40:00,117.27,117.47,117.14,117.42,23709.0,98.4678,98.6358,98.3587,98.5938,23709.0
2019-05-01 10:50:00,117.4,117.61,117.35,117.56,20537.0,98.577,98.7533,98.535,98.7114,20537.0
2019-05-01 11:00:00,117.53,117.73,117.48,117.73,37087.0,98.6862,98.8541,98.6442,98.8541,37087.0
2019-05-01 11:10:00,117.74,117.75,117.52,117.6,19465.0,98.8625,98.8709,98.6778,98.7449,19465.0
2019-05-01 11:20:00,117.6,117.72,117.52,117.68,23564.0,98.7449,98.8457,98.6778,98.8121,23564.0
2019-05-01 11:30:00,117.69,117.79,117.6,117.78,21775.0,98.8205,98.9045,98.7449,98.8961,21775.0
2019-05-01 11:40:00,117.81,118.06,117.81,117.99,40511.0,98.9213,99.1312,98.9213,99.0724,40511.0
2019-05-01 11:50:00,117.99,118.18,117.94,117.99,41348.0,99.0724,99.2319,99.0304,99.0724,41348.0
2019-05-01 12:00:00,117.99,118.02,117.85,117.9,59140.0,99.0724,99.0976,98.9549,98.9968,59140.0
2019-05-01 12:10:00,117.9,118.02,117.76,117.76,58964.0,98.9968,99.0976,98.8793,98.8793,58964.0
2019-05-01 12:20:00,117.76,117.81,117.55,117.68,37482.0,98.8793,98.9213,98.703,98.8121,37482.0
2019-05-01 12:30:00,117.7,117.83,117.63,117.71,22857.0,98.8289,98.9381,98.7701,98.8373,22857.0
2019-05-01 12:40:00,117.72,117.81,117.56,117.77,31359.0,98.8457,98.9213,98.7114,98.8877,31359.0
2019-05-01 12:50:00,117.77,117.87,117.67,117.69,48756.0,98.8877,98.9716,98.8037,98.8205,48756.0
2019-05-01 13:00:00,117.71,117.98,117.71,117.8,48622.0,98.8373,99.064,98.8373,98.9129,48622.0
2019-05-01 13:10:00,117.83,117.83,117.67,117.79,49070.0,98.9381,98.9381,98.8037,98.9045,49070.0
2019-05-01 13:20:00,117.77,117.86,117.76,117.77,26191.0,98.8877,98.9633,98.8793,98.8877,26191.0
2019-05-01 13:30:00,117.81,117.83,117.71,117.71,24192.0,98.9213,98.9381,98.8373,98.8373,24192.0
2019-05-01 13:40:00,117.71,117.78,117.62,117.77,25730.0,98.8373,98.8961,98.7617,98.8877,25730.0
2019-05-01 13:50:00,117.78,117.97,117.71,117.96,30072.0,98.8961,99.0556,98.8373,99.0472,30072.0
2019-05-01 14:00:00,117.95,118.27,117.8,118.18,46343.0,99.0388,99.3075,98.9129,99.2319,46343.0
2019-05-01 14:10:00,118.18,118.19,117.96,118.19,52407.0,99.2319,99.2403,99.0472,99.2403,52407.0
2019-05-01 14:20:00,118.22,118.31,118.14,118.22,58882.0,99.2655,99.3411,99.1984,99.2655,58882.0
2019-05-01 14:30:00,118.19,118.37,117.48,117.48,34645.0,99.2403,99.3915,98.6442,98.6442,34645.0
2019-05-01 14:40:00,117.47,117.59,117.19,117.25,46764.0,98.6358,98.7365,98.4007,98.4511,46764.0
2019-05-01 14:50:00,117.26,117.48,117.16,117.27,54134.0,98.4595,98.6442,98.3755,98.4678,54134.0
2019-05-01 15:00:00,117.25,117.3,117.01,117.09,36999.0,98.4511,98.493,98.2495,98.3167,36999.0
2019-05-01 15:10:00,117.11,117.2,117.05,117.15,37932.0,98.3335,98.4091,98.2831,98.3671,37932.0
2019-05-01 15:20:00,117.14,117.18,116.69,116.74,73612.0,98.3587,98.3923,97.9808,98.0228,73612.0
2019-05-01 15:30:00,116.76,116.76,116.48,116.64,75600.0,98.0396,98.0396,97.8045,97.9389,75600.0
2019-05-01 15:40:00,116.63,116.66,116.4,116.53,90479.0,97.9305,97.9556,97.7373,97.8465,90479.0
2019-05-01 15:50:00,116.52,116.55,116.2,116.3,307474.0,97.8381,97.8633,97.5694,97.6534,307474.0
2019-05-02 09:30:00,116.5,117.38,116.28,117.38,101036.0,97.8213,98.5602,97.6366,98.5602,101036.0
2019-05-02 09:40:00,117.34,117.64,117.22,117.63,115631.0,98.5266,98.7785,98.4259,98.7701,115631.0
2019-05-02 09:50:00,117.58,117.84,117.5,117.6,71953.0,98.7281,98.9465,98.661,98.7449,71953.0
2019-05-02 10:00:00,117.64,118.16,117.57,118.13,131053.0,98.7785,99.2152,98.7197,99.19,131053.0
2019-05-02 10:10:00,118.12,118.57,118.12,118.45,125875.0,99.1816,99.5594,99.1816,99.4587,125875.0
2019-05-02 10:20:00,118.41,118.48,118.11,118.11,79287.0,99.4251,99.4838,99.1732,99.1732,79287.0
2019-05-02 10:30:00,118.09,118.26,117.95,118.21,57261.0,99.1564,99.2991,99.0388,99.2571,57261.0
2019-05-02 10:40:00,118.2,118.2,117.84,117.92,41654.0,99.2487,99.2487,98.9465,99.0136,41654.0
2019-05-02 10:50:00,117.9,117.94,117.52,117.61,63672.0,98.9968,99.0304,98.6778,98.7533,63672.0
2019-05-02 11:00:00,117.62,117.98,117.4,117.97,85322.0,98.7617,99.064,98.577,99.0556,85322.0
2019-05-02 11:10:00,117.95,117.95,117.28,117.28,58875.0,99.0388,99.0388,98.4762,98.4762,58875.0
2019-05-02 11:20:00,117.29,117.29,116.87,116.92,97274.0,98.4846,98.4846,98.132,98.174,97274.0
2019-05-02 11:30:00,116.91,117.37,116.91,117.01,65375.0,98.1656,98.5518,98.1656,98.2495,65375.0
2019-05-02 11:40:00,117.0,117.13,116.39,116.74,119693.0,98.2411,98.3503,97.7289,98.0228,119693.0
2019-05-02 11:50:00,116.72,116.8,116.29,116.57,67685.0,98.006,98.0732,97.645,97.8801,67685.0
2019-05-02 12:00:00,116.58,117.05,116.38,117.03,104048.0,97.8885,98.2831,97.7205,98.2663,104048.0
2019-05-02 12:10:00,117.03,117.14,116.82,116.91,111474.0,98.2663,98.3587,98.09,98.1656,111474.0
2019-05-02 12:20:00,116.93,117.27,116.91,117.26,59913.0,98.1824,98.4678,98.1656,98.4595,59913.0
2019-05-02 12:30:00,117.28,117.51,117.26,117.44,61540.0,98.4762,98.6694,98.4595,98.6106,61540.0
2019-05-02 12:40:00,117.45,117.5,117.21,117.26,41608.0,98.619,98.661,98.4175,98.4595,41608.0
2019-05-02 12:50:00,117.27,117.34,117.0,117.04,98046.0,98.4678,98.5266,98.2411,98.2747,98046.0
2019-05-02 13:00:00,117.06,117.13,116.8,117.1,34211.0,98.2915,98.3503,98.0732,98.3251,34211.0
2019-05-02 13:10:00,117.1,117.38,117.09,117.31,34269.0,98.3251,98.5602,98.3167,98.5014,34269.0
2019-05-02 13:20:00,117.32,117.46,117.29,117.39,38855.0,98.5098,98.6274,98.4846,98.5686,38855.0
2019-05-02 13:30:00,117.37,117.64,117.28,117.59,37432.0,98.5518,98.7785,98.4762,98.7365,37432.0
2019-05-02 13:40:00,117.58,117.64,117.29,117.36,56071.0,98.7281,98.7785,98.4846,98.5434,56071.0
2019-05-02 13:50:00,117.4,117.57,117.32,117.34,25401.0,98.577,98.7197,98.5098,98.5266,25401.0
2019-05-02 14:00:00,117.3,117.4,117.25,117.29,47775.0,98.493,98.577,98.4511,98.4846,47775.0
2019-05-02 14:10:00,117.31,117.52,117.29,117.47,83172.0,98.5014,98.6778,98.4846,98.6358,83172.0
2019-05-02 14:20:00,117.45,117.67,117.4,117.42,51733.0,98.619,98.8037,98.577,98.5938,51733.0
2019-05-02 14:30:00,117.4,117.52,117.27,117.29,50526.0,98.577,98.6778,98.4678,98.4846,50526.0
2019-05-02 14:40:00,117.28,117.43,117.15,117.22,63027.0,98.4762,98.6022,98.3671,98.4259,63027.0
2019-05-02 14:50:00,117.21,117.52,117.16,117.43,62207.0,98.4175,98.6778,98.3755,98.6022,62207.0
2019-05-02 15:00:00,117.41,117.57,117.32,117.45,55038.0,98.5854,98.7197,98.5098,98.619,55038.0
2019-05-02 15:10:00,117.44,117.6,117.43,117.5,78336.0,98.6106,98.7449,98.6022,98.661,78336.0
2019-05-02 15:20:00,117.48,117.58,117.3,117.41,100895.0,98.6442,98.7281,98.493,98.5854,100895.0
2019-05-02 15:30:00,117.4,117.52,117.28,117.31,89237.0,98.577,98.6778,98.4762,98.5014,89237.0
2019-05-02 15:40:00,117.32,117.39,117.15,117.25,110827.0,98.5098,98.5686,98.3671,98.4511,110827.0
2019-05-02 15:50:00,117.25,117.49,117.25,117.46,189959.0,98.4511,98.6526,98.4511,98.6274,189959.0
2019-05-03 09:30:00,117.43,117.97,116.11,116.44,116484.0,99.2485,99.7049,98.1329,98.4118,116484.0
2019-05-03 09:40:00,116.53,116.8,116.42,116.46,52592.0,98.4879,98.7161,98.3949,98.4287,52592.0
2019-05-03 09:50:00,116.48,117.24,116.48,117.2,52486.0,98.4456,99.0879,98.4456,99.0541,52486.0
2019-05-03 10:00:00,117.17,117.2,116.83,116.91,36496.0,99.0288,99.0541,98.7414,98.809,36496.0
2019-05-03 10:10:00,116.92,117.09,116.63,116.9,44030.0,98.8175,98.9612,98.5724,98.8006,44030.0
2019-05-03 10:20:00,116.89,117.06,116.61,117.03,50013.0,98.7921,98.9358,98.5555,98.9104,50013.0
2019-05-03 10:30:00,117.02,117.72,117.02,117.6,97207.0,98.902,99.4936,98.902,99.3922,97207.0
2019-05-03 10:40:00,117.6,117.65,117.28,117.45,76248.0,99.3922,99.4345,99.1217,99.2654,76248.0
2019-05-03 10:50:00,117.47,117.52,117.3,117.43,25531.0,99.2823,99.3246,99.1386,99.2485,25531.0
2019-05-03 11:00:00,117.49,117.69,117.42,117.55,51666.0,99.2992,99.4683,99.2401,99.3499,51666.0
2019-05-03 11:10:00,117.55,117.64,117.47,117.57,88841.0,99.3499,99.426,99.2823,99.3668,88841.0
2019-05-03 11:20:00,117.55,117.59,117.26,117.41,98142.0,99.3499,99.3837,99.1048,99.2316,98142.0
2019-05-03 11:30:00,117.42,117.48,117.3,117.34,76467.0,99.2401,99.2908,99.1386,99.1725,76467.0
2019-05-03 11:40:00,117.36,117.53,117.14,117.16,62532.0,99.1894,99.333,99.0034,99.0203,62532.0
2019-05-03 11:50:00,117.13,117.35,117.1,117.2,44765.0,98.995,99.1809,98.9696,99.0541,44765.0
2019-05-03 12:00:00,117.2,117.39,117.17,117.34,75414.0,99.0541,99.2147,99.0288,99.1725,75414.0
2019-05-03 12:10:00,117.33,117.44,117.3,117.42,16991.0,99.164,99.257,99.1386,99.2401,16991.0
2019-05-03 12:20:00,117.43,117.5,117.37,117.46,30189.0,99.2485,99.3077,99.1978,99.2739,30189.0
2019-05-03 12:30:00,117.47,117.5,117.38,117.43,26143.0,99.2823,99.3077,99.2063,99.2485,26143.0
2019-05-03 12:40:00,117.4,117.48,117.3,117.31,49878.0,99.2232,99.2908,99.1386,99.1471,49878.0
2019-05-03 12:50:00,117.31,117.4,117.28,117.33,21576.0,99.1471,99.2232,99.1217,99.164,21576.0
2019-05-03 13:00:00,117.35,117.38,117.3,117.34,16201.0,99.1809,99.2063,99.1386,99.1725,16201.0
2019-05-03 13:10:00,117.35,117.56,117.33,117.54,34547.0,99.1809,99.3584,99.164,99.3415,34547.0
2019-05-03 13:20:00,117.56,117.71,117.53,117.59,43830.0,99.3584,99.4852,99.333,99.3837,43830.0
2019-05-03 13:30:00,117.6,117.64,117.52,117.55,45613.0,99.3922,99.426,99.3246,99.3499,45613.0
2019-05-03 13:40:00,117.57,117.6,117.49,117.58,53831.0,99.3668,99.3922,99.2992,99.3753,53831.0
2019-05-03 13:50:00,117.57,117.65,117.45,117.49,32536.0,99.3668,99.4345,99.2654,99.2992,32536.0
2019-05-03 14:00:00,117.48,117.52,117.4,117.46,26554.0,99.2908,99.3246,99.2232,99.2739,26554.0
2019-05-03 14:10:00,117.47,117.52,117.33,117.36,32701.0,99.2823,99.3246,99.164,99.1894,32701.0
2019-05-03 14:20:00,117.39,117.59,117.37,117.54,32251.0,99.2147,99.3837,99.1978,99.3415,32251.0
2019-05-03 14:30:00,117.55,117.55,117.4,117.43,26420.0,99.3499,99.3499,99.2232,99.2485,26420.0
2019-05-03 14:40:00,117.43,117.53,117.4,117.53,39319.0,99.2485,99.333,99.2232,99.333,39319.0
2019-05-03 14:50:00,117.53,117.6,117.48,117.53,33756.0,99.333,99.3922,99.2908,99.333,33756.0
2019-05-03 15:00:00,117.52,117.52,117.4,117.45,32335.0,99.3246,99.3246,99.2232,99.2654,32335.0
2019-05-03 15:10:00,117.44,117.49,117.39,117.42,38125.0,99.257,99.2992,99.2147,99.2401,38125.0
2019-05-03 15:20:00,117.4,117.46,117.35,117.45,37871.0,99.2232,99.2739,99.1809,99.2654,37871.0
2019-05-03 15:30:00,117.45,117.52,117.36,117.47,81090.0,99.2654,99.3246,99.1894,99.2823,81090.0
2019-05-03 15:40:00,117.48,117.59,117.4,117.53,157284.0,99.2908,99.3837,99.2232,99.333,157284.0
2019-05-03 15:50:00,117.54,117.62,117.45,117.46,195739.0,99.3415,99.4091,99.2654,99.2739,195739.0
2019-05-06 09:30:00,114.12,114.62,113.5,114.61,298240.0,96.451,96.8736,95.927,96.8651,298240.0
2019-05-06 09:40:00,114.62,114.79,114.01,114.18,172576.0,96.8736,97.0173,96.358,96.5017,172576.0
2019-05-06 09:50:00,114.16,114.88,114.03,114.8,105046.0,96.4848,97.0933,96.3749,97.0257,105046.0
2019-05-06 10:00:00,114.82,114.92,114.68,114.91,78315.0,97.0426,97.1271,96.9243,97.1187,78315.0
2019-05-06 10:10:00,114.89,115.08,114.72,114.94,67617.0,97.1018,97.2624,96.9581,97.144,67617.0
2019-05-06 10:20:00,114.94,115.45,114.94,115.14,67033.0,97.144,97.5751,97.144,97.3131,67033.0
2019-05-06 10:30:00,115.14,115.32,115.07,115.19,35978.0,97.3131,97.4652,97.2539,97.3553,35978.0
2019-05-06 10:40:00,115.21,115.3,114.77,115.03,74510.0,97.3722,97.4483,97.0004,97.2201,74510.0
2019-05-06 10:50:00,115.02,115.38,115.0,115.36,69878.0,97.2117,97.5159,97.1948,97.499,69878.0
2019-05-06 11:00:00,115.33,115.46,115.08,115.24,57259.0,97.4737,97.5835,97.2624,97.3976,57259.0
2019-05-06 11:10:00,115.26,115.41,115.13,115.35,57426.0,97.4145,97.5413,97.3046,97.4906,57426.0
2019-05-06 11:20:00,115.39,115.48,115.26,115.4,43787.0,97.5244,97.6004,97.4145,97.5328,43787.0
2019-05-06 11:30:00,115.41,115.51,115.16,115.29,63705.0,97.5413,97.6258,97.33,97.4399,63705.0
2019-05-06 11:40:00,115.29,115.56,115.26,115.41,50103.0,97.4399,97.668,97.4145,97.5413,50103.0
2019-05-06 11:50:00,115.41,115.48,115.02,115.08,53902.0,97.5413,97.6004,97.2117,97.2624,53902.0
2019-05-06 12:00:00,115.1,115.19,114.98,115.01,45685.0,97.2793,97.3553,97.1778,97.2032,45685.0
2019-05-06 12:10:00,115.02,115.15,114.87,115.02,37994.0,97.2117,97.3215,97.0849,97.2117,37994.0
2019-05-06 12:20:00,115.0,115.02,114.78,114.8,34808.0,97.1948,97.2117,97.0088,97.0257,34808.0
2019-05-06 12:30:00,114.82,115.17,114.82,115.14,27722.0,97.0426,97.3384,97.0426,97.3131,27722.0
2019-05-06 12:40:00,115.14,115.16,114.91,114.96,47630.0,97.3131,97.33,97.1187,97.1609,47630.0
2019-05-06 12:50:00,114.96,114.99,114.8,114.89,41950.0,97.1609,97.1863,97.0257,97.1018,41950.0
2019-05-06 13:00:00,114.88,115.04,114.82,114.99,40698.0,97.0933,97.2286,97.0426,97.1863,40698.0
2019-05-06 13:10:00,115.0,115.2,114.98,115.1,57903.0,97.1948,97.3638,97.1778,97.2793,57903.0
2019-05-06 13:20:00,115.12,115.34,115.05,115.32,31789.0,97.2962,97.4821,97.237,97.4652,31789.0
2019-05-06 13:30:00,115.33,115.37,115.28,115.36,31105.0,97.4737,97.5075,97.4314,97.499,31105.0
2019-05-06 13:40:00,115.37,115.64,115.34,115.61,92642.0,97.5075,97.7357,97.4821,97.7103,92642.0
2019-05-06 13:50:00,115.59,115.62,115.3,115.37,31400.0,97.6934,97.7188,97.4483,97.5075,31400.0
2019-05-06 14:00:00,115.35,115.38,115.21,115.29,19102.0,97.4906,97.5159,97.3722,97.4399,19102.0
2019-05-06 14:10:00,115.35,115.49,115.27,115.44,31815.0,97.4906,97.6089,97.4229,97.5666,31815.0
2019-05-06 14:20:00,115.45,115.45,115.25,115.38,30543.0,97.5751,97.5751,97.406,97.5159,30543.0
2019-05-06 14:30:00,115.38,115.71,115.31,115.58,42193.0,97.5159,97.7948,97.4568,97.6849,42193.0
2019-05-06 14:40:00,115.59,115.71,115.51,115.69,31476.0,97.6934,97.7948,97.6258,97.7779,31476.0
2019-05-06 14:50:00,115.69,115.88,115.69,115.82,40721.0,97.7779,97.9385,97.7779,97.8878,40721.0
2019-05-06 15:00:00,115.83,115.86,115.71,115.8,49300.0,97.8962,97.9216,97.7948,97.8709,49300.0
2019-05-06 15:10:00,115.81,115.82,115.61,115.7,53166.0,97.8793,97.8878,97.7103,97.7864,53166.0
2019-05-06 15:20:00,115.7,115.95,115.62,115.8,38303.0,97.7864,97.9977,97.7188,97.8709,38303.0
2019-05-06 15:30:00,115.81,115.98,115.77,115.87,58473.0,97.8793,98.023,97.8455,97.93,58473.0
2019-05-06 15:40:00,115.88,115.91,115.66,115.86,72532.0,97.9385,97.9639,97.7526,97.9216,72532.0
2019-05-06 15:50:00,115.86,116.0,115.72,115.87,253185.0,97.9216,98.0399,97.8033,97.93,253185.0
2019-05-07 09:30:00,114.04,114.42,112.93,114.32,205478.0,96.3834,96.7046,95.4452,96.62,205478.0
2019-05-07 09:40:00,114.31,114.43,113.66,113.7,148112.0,96.6116,96.713,96.0622,96.096,148112.0
2019-05-07 09:50:00,113.69,114.2,113.41,113.84,242557.0,96.0876,96.5186,95.8509,96.2144,242557.0
2019-05-07 10:00:00,113.84,113.85,113.15,113.33,132372.0,96.2144,96.2228,95.6312,95.7833,132372.0
2019-05-07 10:10:00,113.31,113.9,113.25,113.84,66362.0,95.7664,96.2651,95.7157,96.2144,66362.0
2019-05-07 10:20:00,113.9,114.01,113.56,113.81,53703.0,96.2651,96.358,95.9777,96.189,53703.0
2019-05-07 10:30:00,113.81,113.92,113.29,113.31,94721.0,96.189,96.282,95.7495,95.7664,94721.0
2019-05-07 10:40:00,113.31,113.31,113.02,113.02,70974.0,95.7664,95.7664,95.5213,95.5213,70974.0
2019-05-07 10:50:00,113.01,113.21,112.74,113.08,72909.0,95.5129,95.6819,95.2847,95.572,72909.0
2019-05-07 11:00:00,113.07,113.38,112.67,113.38,96558.0,95.5636,95.8256,95.2255,95.8256,96558.0
2019-05-07 11:10:00,113.35,113.52,113.19,113.47,70111.0,95.8002,95.9439,95.665,95.9016,70111.0
2019-05-07 11:20:00,113.45,113.46,113.06,113.4,81621.0,95.8847,95.8932,95.5551,95.8425,81621.0
2019-05-07 11:30:00,113.44,113.64,113.19,113.48,95987.0,95.8763,96.0453,95.665,95.9101,95987.0
2019-05-07 11:40:00,113.48,113.74,113.38,113.59,59910.0,95.9101,96.1298,95.8256,96.0031,59910.0
2019-05-07 11:50:00,113.6,113.62,113.24,113.4,53072.0,96.0115,96.0284,95.7072,95.8425,53072.0
2019-05-07 12:00:00,113.39,113.61,113.18,113.51,63858.0,95.834,96.02,95.6565,95.9354,63858.0
2019-05-07 12:10:00,113.51,113.77,113.51,113.6,35955.0,95.9354,96.1552,95.9354,96.0115,35955.0
2019-05-07 12:20:00,113.6,114.04,113.6,114.02,46760.0,96.0115,96.3834,96.0115,96.3665,46760.0
2019-05-07 12:30:00,114.05,114.08,113.63,113.68,49682.0,96.3918,96.4172,96.0369,96.0791,49682.0
2019-05-07 12:40:00,113.67,113.77,113.51,113.71,40114.0,96.0707,96.1552,95.9354,96.1045,40114.0
2019-05-07 12:50:00,113.68,113.91,113.43,113.43,45683.0,96.0791,96.2735,95.8678,95.8678,45683.0
2019-05-07 13:00:00,113.42,113.49,113.09,113.1,98461.0,95.8594,95.9185,95.5805,95.5889,98461.0
2019-05-07 13:10:00,113.09,113.27,112.91,113.02,71112.0,95.5805,95.7326,95.4283,95.5213,71112.0
2019-05-07 13:20:00,113.03,113.03,112.63,112.86,159244.0,95.5298,95.5298,95.1917,95.3861,159244.0
2019-05-07 13:30:00,112.86,112.96,112.5,112.57,63919.0,95.3861,95.4706,95.0818,95.141,63919.0
2019-05-07 13:40:00,112.56,112.81,112.25,112.75,81563.0,95.1325,95.3438,94.8705,95.2931,81563.0
2019-05-07 13:50:00,112.74,113.0,112.68,112.8,50199.0,95.2847,95.5044,95.234,95.3354,50199.0
2019-05-07 14:00:00,112.78,113.11,112.59,113.02,55128.0,95.3185,95.5974,95.1579,95.5213,55128.0
2019-05-07 14:10:00,113.02,113.02,112.74,113.01,62690.0,95.5213,95.5213,95.2847,95.5129,62690.0
2019-05-07 14:20:00,113.01,113.13,112.62,112.75,70710.0,95.5129,95.6143,95.1832,95.2931,70710.0
2019-05-07 14:30:00,112.77,112.85,112.4,112.55,71336.0,95.31,95.3776,94.9973,95.1241,71336.0
2019-05-07 14:40:00,112.56,112.82,112.29,112.29,83559.0,95.1325,95.3523,94.9043,94.9043,83559.0
2019-05-07 14:50:00,112.29,112.84,112.29,112.74,129441.0,94.9043,95.3692,94.9043,95.2847,129441.0
2019-05-07 15:00:00,112.75,112.98,112.55,112.97,101967.0,95.2931,95.4875,95.1241,95.4791,101967.0
2019-05-07 15:10:00,112.94,113.19,112.9,113.15,103678.0,95.4537,95.665,95.4199,95.6312,103678.0
2019-05-07 15:20:00,113.16,113.29,112.89,112.91,82991.0,95.6396,95.7495,95.4114,95.4283,82991.0
2019-05-07 15:30:00,112.9,112.99,112.63,112.72,133422.0,95.4199,95.496,95.1917,95.2678,133422.0
2019-05-07 15:40:00,112.72,113.48,112.71,113.48,139524.0,95.2678,95.9101,95.2593,95.9101,139524.0
2019-05-07 15:50:00,113.48,113.97,113.43,113.93,305572.0,95.9101,96.3242,95.8678,96.2904,305572.0
2019-05-08 09:30:00,112.82,113.7,112.6,112.99,212609.0,95.3523,96.096,95.1663,95.496,212609.0
2019-05-08 09:40:00,113.03,114.03,112.89,113.89,205903.0,95.5298,96.3749,95.4114,96.2566,205903.0
2019-05-08 09:50:00,113.86,113.94,113.23,113.52,77541.0,96.2313,96.2989,95.6988,95.9439,77541.0
2019-05-08 10:00:00,113.63,113.78,113.44,113.47,93394.0,96.0369,96.1636,95.8763,95.9016,93394.0
2019-05-08 10:10:00,113.47,113.55,113.31,113.52,38164.0,95.9016,95.9693,95.7664,95.9439,38164.0
2019-05-08 10:20:00,113.54,113.65,113.2,113.39,52755.0,95.9608,96.0538,95.6734,95.834,52755.0
2019-05-08 10:30:00,113.42,113.49,112.95,113.17,102691.0,95.8594,95.9185,95.4621,95.6481,102691.0
2019-05-08 10:40:00,113.18,113.57,113.15,113.36,55398.0,95.6565,95.9862,95.6312,95.8087,55398.0
2019-05-08 10:50:00,113.38,114.18,113.31,114.18,74486.0,95.8256,96.5017,95.7664,96.5017,74486.0
2019-05-08 11:00:00,114.18,114.71,113.85,114.41,159159.0,96.5017,96.9497,96.2228,96.6961,159159.0
2019-05-08 11:10:00,114.39,114.75,114.25,114.28,93163.0,96.6792,96.9835,96.5609,96.5862,93163.0
2019-05-08 11:20:00,114.25,114.44,114.06,114.1,33916.0,96.5609,96.7215,96.4003,96.4341,33916.0
2019-05-08 11:30:00,114.14,114.23,113.52,113.53,85336.0,96.4679,96.544,95.9439,95.9523,85336.0
2019-05-08 11:40:00,113.53,113.82,113.5,113.81,32026.0,95.9523,96.1974,95.927,96.189,32026.0
2019-05-08 11:50:00,113.81,114.01,113.75,113.77,28490.0,96.189,96.358,96.1383,96.1552,28490.0
2019-05-08 12:00:00,113.81,113.84,113.42,113.43,65763.0,96.189,96.2144,95.8594,95.8678,65763.0
2019-05-08 12:10:00,113.42,113.59,113.29,113.59,41682.0,95.8594,96.0031,95.7495,96.0031,41682.0
2019-05-08 12:20:00,113.64,113.83,113.57,113.8,27026.0,96.0453,96.2059,95.9862,96.1805,27026.0
2019-05-08 12:30:00,113.78,113.91,113.69,113.9,20448.0,96.1636,96.2735,96.0876,96.2651,20448.0
2019-05-08 12:40:00,113.89,114.1,113.84,113.92,22129.0,96.2566,96.4341,96.2144,96.282,22129.0
2019-05-08 12:50:00,113.93,114.04,113.76,113.82,28901.0,96.2904,96.3834,96.1467,96.1974,28901.0
2019-05-08 13:00:00,113.85,114.02,113.66,113.83,26267.0,96.2228,96.3665,96.0622,96.2059,26267.0
2019-05-08 13:10:00,113.81,113.82,113.53,113.62,42739.0,96.189,96.1974,95.9523,96.0284,42739.0
2019-05-08 13:20:00,113.62,113.62,113.02,113.3,215057.0,96.0284,96.0284,95.5213,95.758,215057.0
2019-05-08 13:30:00,113.34,113.46,113.13,113.21,64272.0,95.7918,95.8932,95.6143,95.6819,64272.0
2019-05-08 13:40:00,113.2,113.27,113.08,113.17,39718.0,95.6734,95.7326,95.572,95.6481,39718.0
2019-05-08 13:50:00,113.18,113.44,113.13,113.4,35386.0,95.6565,95.8763,95.6143,95.8425,35386.0
2019-05-08 14:00:00,113.43,113.44,113.22,113.3,28549.0,95.8678,95.8763,95.6903,95.758,28549.0
2019-05-08 14:10:00,113.3,113.3,113.05,113.13,22048.0,95.758,95.758,95.5467,95.6143,22048.0
2019-05-08 14:20:00,113.16,113.4,113.11,113.31,33061.0,95.6396,95.8425,95.5974,95.7664,33061.0
2019-05-08 14:30:00,113.31,113.41,113.16,113.22,43018.0,95.7664,95.8509,95.6396,95.6903,43018.0
2019-05-08 14:40:00,113.23,113.46,113.23,113.32,49907.0,95.6988,95.8932,95.6988,95.7749,49907.0
2019-05-08 14:50:00,113.31,113.36,113.15,113.32,39074.0,95.7664,95.8087,95.6312,95.7749,39074.0
2019-05-08 15:00:00,113.33,113.48,113.22,113.22,43556.0,95.7833,95.9101,95.6903,95.6903,43556.0
2019-05-08 15:10:00,113.21,113.53,113.21,113.45,49088.0,95.6819,95.9523,95.6819,95.8847,49088.0
2019-05-08 15:20:00,113.45,113.6,113.4,113.6,43414.0,95.8847,96.0115,95.8425,96.0115,43414.0
2019-05-08 15:30:00,113.6,113.74,113.43,113.43,66871.0,96.0115,96.1298,95.8678,95.8678,66871.0
2019-05-08 15:40:00,113.43,113.43,112.76,112.8,178439.0,95.8678,95.8678,95.3016,95.3354,178439.0
2019-05-08 15:50:00,112.8,112.81,112.48,112.57,393699.0,95.3354,95.3438,95.0649,95.141,393699.0
2019-05-09 09:30:00,110.93,111.45,110.31,111.16,204300.0,93.7549,94.1944,93.2309,93.9493,204300.0
2019-05-09 09:40:00,111.16,111.16,110.53,110.7,147587.0,93.9493,93.9493,93.4168,93.5605,147587.0
2019-05-09 09:50:00,110.7,110.86,110.26,110.8,134202.0,93.5605,93.6957,93.1886,93.645,134202.0
2019-05-09 10:00:00,110.8,110.8,110.38,110.55,76652.0,93.645,93.645,93.2901,93.4337,76652.0
2019-05-09 10:10:00,110.51,110.97,110.47,110.63,84236.0,93.3999,93.7887,93.3661,93.5013,84236.0
2019-05-09 10:20:00,110.63,110.67,110.2,110.43,92145.0,93.5013,93.5352,93.1379,93.3323,92145.0
2019-05-09 10:30:00,110.41,110.8,110.26,110.56,59251.0,93.3154,93.645,93.1886,93.4422,59251.0
2019-05-09 10:40:00,110.53,111.14,110.5,111.03,54234.0,93.4168,93.9324,93.3915,93.8394,54234.0
2019-05-09 10:50:00,111.05,111.05,110.54,110.57,83226.0,93.8563,93.8563,93.4253,93.4506,83226.0
2019-05-09 11:00:00,110.54,110.58,110.25,110.44,84467.0,93.4253,93.4591,93.1802,93.3408,84467.0
2019-05-09 11:10:00,110.43,110.96,110.35,110.73,97999.0,93.3323,93.7803,93.2647,93.5859,97999.0
2019-05-09 11:20:00,110.75,110.92,110.29,110.4,91627.0,93.6028,93.7464,93.214,93.307,91627.0
2019-05-09 11:30:00,110.39,110.7,110.36,110.59,68689.0,93.2985,93.5605,93.2732,93.4675,68689.0
2019-05-09 11:40:00,110.6,110.9,110.58,110.88,153518.0,93.476,93.7295,93.4591,93.7126,153518.0
2019-05-09 11:50:00,110.88,111.09,110.73,110.95,380957.0,93.7126,93.8901,93.5859,93.7718,380957.0
2019-05-09 12:00:00,110.99,111.07,110.72,110.96,47037.0,93.8056,93.8732,93.5774,93.7803,47037.0
2019-05-09 12:10:00,110.96,111.12,110.85,111.08,51490.0,93.7803,93.9155,93.6873,93.8817,51490.0
2019-05-09 12:20:00,111.07,111.49,110.95,111.36,106738.0,93.8732,94.2282,93.7718,94.1183,106738.0
2019-05-09 12:30:00,111.4,112.2,111.37,111.98,92256.0,94.1521,94.8283,94.1268,94.6423,92256.0
2019-05-09 12:40:00,112.01,112.57,111.88,112.06,92523.0,94.6677,95.141,94.5578,94.7099,92523.0
2019-05-09 12:50:00,112.02,112.3,111.96,112.09,33536.0,94.6761,94.9128,94.6254,94.7353,33536.0
2019-05-09 13:00:00,112.08,112.48,112.08,112.21,68219.0,94.7268,95.0649,94.7268,94.8367,68219.0
2019-05-09 13:10:00,112.27,112.52,112.09,112.36,85734.0,94.8874,95.0987,94.7353,94.9635,85734.0
2019-05-09 13:20:00,112.37,112.47,112.18,112.39,47410.0,94.9719,95.0565,94.8114,94.9889,47410.0
2019-05-09 13:30:00,112.39,112.64,112.32,112.63,53842.0,94.9889,95.2001,94.9297,95.1917,53842.0
2019-05-09 13:40:00,112.62,112.84,112.4,112.82,33972.0,95.1832,95.3692,94.9973,95.3523,33972.0
2019-05-09 13:50:00,112.79,112.79,112.36,112.39,54405.0,95.3269,95.3269,94.9635,94.9889,54405.0
2019-05-09 14:00:00,112.43,112.52,112.07,112.22,23638.0,95.0227,95.0987,94.7184,94.8452,23638.0
2019-05-09 14:10:00,112.24,112.4,112.03,112.31,47221.0,94.8621,94.9973,94.6846,94.9212,47221.0
2019-05-09 14:20:00,112.33,112.56,112.18,112.32,25929.0,94.9381,95.1325,94.8114,94.9297,25929.0
2019-05-09 14:30:00,112.31,112.54,112.31,112.39,30327.0,94.9212,95.1156,94.9212,94.9889,30327.0
2019-05-09 14:40:00,112.41,112.57,112.1,112.11,40081.0,95.0058,95.141,94.7438,94.7522,40081.0
2019-05-09 14:50:00,112.11,112.29,111.85,111.88,65623.0,94.7522,94.9043,94.5325,94.5578,65623.0
2019-05-09 15:00:00,111.91,111.94,111.53,111.62,48963.0,94.5832,94.6085,94.262,94.3381,48963.0
2019-05-09 15:10:00,111.6,111.93,111.6,111.93,33847.0,94.3212,94.6001,94.3212,94.6001,33847.0
2019-05-09 15:20:00,111.92,112.19,111.74,112.17,33079.0,94.5916,94.8198,94.4395,94.8029,33079.0
2019-05-09 15:30:00,112.19,112.48,112.14,112.45,66146.0,94.8198,95.0649,94.7776,95.0396,66146.0
2019-05-09 15:40:00,112.44,112.46,111.9,111.93,126462.0,95.0311,95.048,94.5747,94.6001,126462.0
2019-05-09 15:50:00,111.93,112.27,111.93,112.13,283352.0,94.6001,94.8874,94.6001,94.7691,283352.0
2019-05-10 09:30:00,111.86,112.5,111.31,112.47,128079.0,94.5409,95.0818,94.0761,95.0565,128079.0
2019-05-10 09:40:00,112.47,112.64,112.29,112.4,103577.0,95.0565,95.2001,94.9043,94.9973,103577.0
2019-05-10 09:50:00,112.39,112.4,111.76,111.76,40690.0,94.9889,94.9973,94.4564,94.4564,40690.0
2019-05-10 10:00:00,111.81,111.84,111.52,111.63,72366.0,94.4987,94.524,94.2536,94.3465,72366.0
2019-05-10 10:10:00,111.64,111.68,111.11,111.26,57398.0,94.355,94.3888,93.907,94.0338,57398.0
2019-05-10 10:20:00,111.28,111.45,111.1,111.33,47515.0,94.0507,94.1944,93.8986,94.093,47515.0
2019-05-10 10:30:00,111.31,111.31,110.52,110.54,62560.0,94.0761,94.0761,93.4084,93.4253,62560.0
2019-05-10 10:40:00,110.59,110.63,110.06,110.53,79302.0,93.4675,93.5013,93.0196,93.4168,79302.0
2019-05-10 10:50:00,110.54,110.67,110.02,110.13,72546.0,93.4253,93.5352,92.9858,93.0788,72546.0
2019-05-10 11:00:00,110.09,110.34,109.71,110.29,130855.0,93.045,93.2563,92.7238,93.214,130855.0
2019-05-10 11:10:00,110.3,110.46,110.03,110.38,39405.0,93.2224,93.3577,92.9942,93.2901,39405.0
2019-05-10 11:20:00,110.4,110.49,109.91,109.93,56138.0,93.307,93.383,92.8928,92.9097,56138.0
2019-05-10 11:30:00,109.93,110.08,109.72,109.89,60662.0,92.9097,93.0365,92.7322,92.8759,60662.0
2019-05-10 11:40:00,109.9,109.91,109.36,109.47,83005.0,92.8844,92.8928,92.428,92.521,83005.0
2019-05-10 11:50:00,109.42,110.02,109.37,109.7,86622.0,92.4787,92.9858,92.4364,92.7153,86622.0
2019-05-10 12:00:00,109.78,110.11,109.67,109.72,44750.0,92.783,93.0619,92.69,92.7322,44750.0
2019-05-10 12:10:00,109.75,110.59,109.75,110.42,59750.0,92.7576,93.4675,92.7576,93.3239,59750.0
2019-05-10 12:20:00,110.42,110.71,110.39,110.6,45397.0,93.3239,93.569,93.2985,93.476,45397.0
2019-05-10 12:30:00,110.58,111.03,110.56,110.83,89313.0,93.4591,93.8394,93.4422,93.6704,89313.0
2019-05-10 12:40:00,110.86,111.02,110.74,110.8,68666.0,93.6957,93.831,93.5943,93.645,68666.0
2019-05-10 12:50:00,110.79,111.35,110.79,111.21,46961.0,93.6366,94.1099,93.6366,93.9915,46961.0
2019-05-10 13:00:00,111.22,111.46,111.08,111.3,58081.0,94.0,94.2028,93.8817,94.0676,58081.0
2019-05-10 13:10:00,111.27,111.69,111.16,111.64,47497.0,94.0423,94.3972,93.9493,94.355,47497.0
2019-05-10 13:20:00,111.64,112.0,111.64,111.86,53094.0,94.355,94.6592,94.355,94.5409,53094.0
2019-05-10 13:30:00,111.91,112.06,111.81,111.91,36010.0,94.5832,94.7099,94.4987,94.5832,36010.0
2019-05-10 13:40:00,111.92,112.35,111.87,112.23,67825.0,94.5916,94.955,94.5494,94.8536,67825.0
2019-05-10 13:50:00,112.25,112.46,112.15,112.22,53915.0,94.8705,95.048,94.786,94.8452,53915.0
2019-05-10 14:00:00,112.21,112.57,112.17,112.48,45068.0,94.8367,95.141,94.8029,95.0649,45068.0
2019-05-10 14:10:00,112.45,112.46,112.01,112.02,43581.0,95.0396,95.048,94.6677,94.6761,43581.0
2019-05-10 14:20:00,112.03,112.16,111.86,111.95,27810.0,94.6846,94.7945,94.5409,94.617,27810.0
2019-05-10 14:30:00,111.95,112.17,111.95,112.06,20373.0,94.617,94.8029,94.617,94.7099,20373.0
2019-05-10 14:40:00,112.08,112.2,112.0,112.12,21960.0,94.7268,94.8283,94.6592,94.7607,21960.0
2019-05-10 14:50:00,112.15,112.51,112.14,112.17,34296.0,94.786,95.0903,94.7776,94.8029,34296.0
2019-05-10 15:00:00,112.17,112.45,112.16,112.19,34540.0,94.8029,95.0396,94.7945,94.8198,34540.0
2019-05-10 15:10:00,112.19,112.7,112.14,112.62,42394.0,94.8198,95.2509,94.7776,95.1832,42394.0
2019-05-10 15:20:00,112.62,113.13,112.6,113.03,73849.0,95.1832,95.6143,95.1663,95.5298,73849.0
2019-05-10 15:30:00,113.01,113.02,112.4,112.42,118181.0,95.5129,95.5213,94.9973,95.0142,118181.0
2019-05-10 15:40:00,112.41,112.45,112.11,112.15,88485.0,95.0058,95.0396,94.7522,94.786,88485.0
2019-05-10 15:50:00,112.17,112.69,112.08,112.61,258521.0,94.8029,95.2424,94.7268,95.1748,258521.0
2019-05-13 09:30:00,109.38,110.13,109.17,110.09,331266.0,92.4449,93.0788,92.2674,93.045,331266.0
2019-05-13 09:40:00,110.07,110.35,109.75,109.95,141864.0,93.0281,93.2647,92.7576,92.9266,141864.0
2019-05-13 09:50:00,109.93,109.93,109.01,109.12,156783.0,92.9097,92.9097,92.1322,92.2251,156783.0
2019-05-13 10:00:00,109.09,109.09,108.07,108.81,245600.0,92.1998,92.1998,91.3377,91.9631,245600.0
2019-05-13 10:10:00,108.82,109.36,108.77,109.15,97053.0,91.9716,92.428,91.9293,92.2505,97053.0
2019-05-13 10:20:00,109.16,109.25,108.76,108.95,80926.0,92.2589,92.335,91.9209,92.0815,80926.0
2019-05-13 10:30:00,108.94,109.41,108.66,109.27,55756.0,92.073,92.4702,91.8364,92.3519,55756.0
2019-05-13 10:40:00,109.28,109.35,108.76,108.84,138768.0,92.3604,92.4195,91.9209,91.9885,138768.0
2019-05-13 10:50:00,108.79,109.19,108.76,109.06,49565.0,91.9462,92.2843,91.9209,92.1744,49565.0
2019-05-13 11:00:00,109.09,109.28,108.53,108.59,70721.0,92.1998,92.3604,91.7265,91.7772,70721.0
2019-05-13 11:10:00,108.58,108.77,108.13,108.33,125609.0,91.7687,91.9293,91.3884,91.5575,125609.0
2019-05-13 11:20:00,108.32,108.53,108.27,108.34,115570.0,91.549,91.7265,91.5067,91.5659,115570.0
2019-05-13 11:30:00,108.32,108.51,108.14,108.17,113815.0,91.549,91.7096,91.3969,91.4222,113815.0
2019-05-13 11:40:00,108.15,108.25,107.84,107.89,58490.0,91.4053,91.4898,91.1433,91.1856,58490.0
2019-05-13 11:50:00,107.9,108.25,107.73,108.19,148766.0,91.194,91.4898,91.0504,91.4391,148766.0
2019-05-13 12:00:00,108.19,108.24,107.82,107.85,136711.0,91.4391,91.4814,91.1264,91.1518,136711.0
2019-05-13 12:10:00,107.87,108.1,107.85,108.05,110074.0,91.1687,91.3631,91.1518,91.3208,110074.0
2019-05-13 12:20:00,108.05,108.21,107.82,108.1,72137.0,91.3208,91.456,91.1264,91.3631,72137.0
2019-05-13 12:30:00,108.09,108.52,108.07,108.4,87271.0,91.3546,91.718,91.3377,91.6166,87271.0
2019-05-13 12:40:00,108.4,108.55,108.23,108.42,37740.0,91.6166,91.7434,91.4729,91.6335,37740.0
2019-05-13 12:50:00,108.41,108.41,107.87,107.91,93861.0,91.6251,91.6251,91.1687,91.2025,93861.0
2019-05-13 13:00:00,107.87,107.91,107.42,107.42,104055.0,91.1687,91.2025,90.7883,90.7883,104055.0
2019-05-13 13:10:00,107.4,107.53,107.16,107.16,99449.0,90.7714,90.8813,90.5686,90.5686,99449.0
2019-05-13 13:20:00,107.14,107.41,107.04,107.11,156368.0,90.5517,90.7799,90.4672,90.5263,156368.0
2019-05-13 13:30:00,107.08,107.75,107.0,107.55,247676.0,90.501,91.0673,90.4334,90.8982,247676.0
2019-05-13 13:40:00,107.55,107.63,107.19,107.47,78299.0,90.8982,90.9658,90.594,90.8306,78299.0
2019-05-13 13:50:00,107.48,107.68,107.36,107.64,57285.0,90.8391,91.0081,90.7376,90.9743,57285.0
2019-05-13 14:00:00,107.65,107.76,107.46,107.49,152617.0,90.9827,91.0757,90.8222,90.8475,152617.0
2019-05-13 14:10:00,107.48,107.49,107.08,107.11,116947.0,90.8391,90.8475,90.501,90.5263,116947.0
2019-05-13 14:20:00,107.09,108.15,107.05,107.88,161142.0,90.5094,91.4053,90.4756,91.1771,161142.0
2019-05-13 14:30:00,107.9,107.98,107.6,107.75,53664.0,91.194,91.2616,90.9405,91.0673,53664.0
2019-05-13 14:40:00,107.74,107.96,107.53,107.92,60300.0,91.0588,91.2447,90.8813,91.2109,60300.0
2019-05-13 14:50:00,107.94,108.27,107.94,108.05,100102.0,91.2278,91.5067,91.2278,91.3208,100102.0
2019-05-13 15:00:00,108.03,108.25,107.89,108.01,85379.0,91.3039,91.4898,91.1856,91.287,85379.0
2019-05-13 15:10:00,108.02,108.1,107.65,107.7,68973.0,91.2955,91.3631,90.9827,91.025,68973.0
2019-05-13 15:20:00,107.7,107.72,107.34,107.41,105399.0,91.025,91.0419,90.7207,90.7799,105399.0
2019-05-13 15:30:00,107.39,107.43,106.73,106.9,192415.0,90.763,90.7968,90.2052,90.3489,192415.0
2019-05-13 15:40:00,106.9,107.15,106.9,107.09,295918.0,90.3489,90.5602,90.3489,90.5094,295918.0
2019-05-13 15:50:00,107.09,107.37,107.01,107.07,516286.0,90.5094,90.7461,90.4418,90.4925,516286.0
2019-05-14 09:30:00,108.15,109.27,108.1,108.66,231592.0,91.4053,92.3519,91.3631,91.8364,231592.0
2019-05-14 09:40:00,108.66,108.94,107.95,107.96,74644.0,91.8364,92.073,91.2363,91.2447,74644.0
2019-05-14 09:50:00,107.93,108.34,107.88,108.18,94090.0,91.2194,91.5659,91.1771,91.4307,94090.0
2019-05-14 10:00:00,108.23,108.6,108.23,108.51,73373.0,91.4729,91.7857,91.4729,91.7096,73373.0
2019-05-14 10:10:00,108.52,108.63,108.27,108.58,124483.0,91.718,91.811,91.5067,91.7687,124483.0
2019-05-14 10:20:00,108.59,109.01,108.59,108.87,56538.0,91.7772,92.1322,91.7772,92.0138,56538.0
2019-05-14 10:30:00,108.86,108.97,108.57,108.91,98007.0,92.0054,92.0984,91.7603,92.0477,98007.0
2019-05-14 10:40:00,108.94,109.07,108.77,108.82,41192.0,92.073,92.1829,91.9293,91.9716,41192.0
2019-05-14 10:50:00,108.83,108.83,108.46,108.59,52353.0,91.98,91.98,91.6673,91.7772,52353.0
2019-05-14 11:00:00,108.6,108.81,108.42,108.75,73445.0,91.7857,91.9631,91.6335,91.9124,73445.0
2019-05-14 11:10:00,108.77,108.99,108.72,108.86,57266.0,91.9293,92.1153,91.8871,92.0054,57266.0
2019-05-14 11:20:00,108.9,109.25,108.88,109.14,76444.0,92.0392,92.335,92.0223,92.242,76444.0
2019-05-14 11:30:00,109.12,109.3,109.03,109.14,41251.0,92.2251,92.3773,92.1491,92.242,41251.0
2019-05-14 11:40:00,109.15,109.25,108.98,109.22,44749.0,92.2505,92.335,92.1068,92.3097,44749.0
2019-05-14 11:50:00,109.23,109.3,109.07,109.21,37717.0,92.3181,92.3773,92.1829,92.3012,37717.0
2019-05-14 12:00:00,109.26,109.46,109.23,109.24,23040.0,92.3435,92.5125,92.3181,92.3266,23040.0
2019-05-14 12:10:00,109.24,109.32,109.01,109.02,40172.0,92.3266,92.3942,92.1322,92.1406,40172.0
2019-05-14 12:20:00,109.05,109.24,109.01,109.03,30414.0,92.166,92.3266,92.1322,92.1491,30414.0
2019-05-14 12:30:00,109.06,109.28,109.05,109.25,30376.0,92.1744,92.3604,92.166,92.335,30376.0
2019-05-14 12:40:00,109.21,109.44,109.21,109.43,36081.0,92.3012,92.4956,92.3012,92.4871,36081.0
2019-05-14 12:50:00,109.42,109.42,109.2,109.23,37927.0,92.4787,92.4787,92.2928,92.3181,37927.0
2019-05-14 13:00:00,109.25,109.4,109.22,109.38,21503.0,92.335,92.4618,92.3097,92.4449,21503.0
2019-05-14 13:10:00,109.4,109.56,109.4,109.43,46287.0,92.4618,92.597,92.4618,92.4871,46287.0
2019-05-14 13:20:00,109.44,109.69,109.44,109.63,69587.0,92.4956,92.7069,92.4956,92.6562,69587.0
2019-05-14 13:30:00,109.64,109.85,109.64,109.72,68143.0,92.6646,92.8421,92.6646,92.7322,68143.0
2019-05-14 13:40:00,109.73,109.81,109.64,109.79,26773.0,92.7407,92.8083,92.6646,92.7914,26773.0
2019-05-14 13:50:00,109.77,109.81,109.65,109.71,28486.0,92.7745,92.8083,92.6731,92.7238,28486.0
2019-05-14 14:00:00,109.71,109.76,109.24,109.33,51170.0,92.7238,92.7661,92.3266,92.4026,51170.0
2019-05-14 14:10:00,109.31,109.67,109.24,109.58,41550.0,92.3857,92.69,92.3266,92.6139,41550.0
2019-05-14 14:20:00,109.61,109.82,109.6,109.68,50296.0,92.6393,92.8168,92.6308,92.6984,50296.0
2019-05-14 14:30:00,109.7,109.81,109.59,109.78,39450.0,92.7153,92.8083,92.6224,92.783,39450.0
2019-05-14 14:40:00,109.8,109.82,109.24,109.28,60993.0,92.7999,92.8168,92.3266,92.3604,60993.0
2019-05-14 14:50:00,109.26,109.4,109.15,109.36,49836.0,92.3435,92.4618,92.2505,92.428,49836.0
2019-05-14 15:00:00,109.36,109.62,109.25,109.6,61734.0,92.428,92.6477,92.335,92.6308,61734.0
2019-05-14 15:10:00,109.59,109.6,109.39,109.52,41006.0,92.6224,92.6308,92.4533,92.5632,41006.0
2019-05-14 15:20:00,109.53,109.64,109.45,109.51,50258.0,92.5717,92.6646,92.504,92.5548,50258.0
2019-05-14 15:30:00,109.49,109.49,109.02,109.18,90240.0,92.5379,92.5379,92.1406,92.2759,90240.0
2019-05-14 15:40:00,109.18,109.36,109.06,109.27,109612.0,92.2759,92.428,92.1744,92.3519,109612.0
2019-05-14 15:50:00,109.29,109.3,109.0,109.04,285629.0,92.3688,92.3773,92.1237,92.1575,285629.0
2019-05-15 09:30:00,108.0,108.77,107.71,108.58,102353.0,91.2785,91.9293,91.0334,91.7687,102353.0
2019-05-15 09:40:00,108.56,108.84,108.45,108.61,79530.0,91.7518,91.9885,91.6589,91.7941,79530.0
2019-05-15 09:50:00,108.62,109.12,108.54,109.05,126307.0,91.8026,92.2251,91.7349,92.166,126307.0
2019-05-15 10:00:00,109.02,109.31,108.9,109.1,105622.0,92.1406,92.3857,92.0392,92.2082,105622.0
2019-05-15 10:10:00,109.09,109.87,108.93,109.68,95990.0,92.1998,92.859,92.0646,92.6984,95990.0
2019-05-15 10:20:00,109.76,110.25,109.6,110.18,46388.0,92.7661,93.1802,92.6308,93.121,46388.0
2019-05-15 10:30:00,110.16,110.38,109.95,110.01,69153.0,93.1041,93.2901,92.9266,92.9773,69153.0
2019-05-15 10:40:00,110.05,110.3,110.02,110.3,29822.0,93.0112,93.2224,92.9858,93.2224,29822.0
2019-05-15 10:50:00,110.33,110.51,110.19,110.24,42214.0,93.2478,93.3999,93.1295,93.1717,42214.0
2019-05-15 11:00:00,110.27,110.35,109.82,109.89,95553.0,93.1971,93.2647,92.8168,92.8759,95553.0
2019-05-15 11:10:00,109.89,110.12,109.79,109.96,53179.0,92.8759,93.0703,92.7914,92.9351,53179.0
2019-05-15 11:20:00,109.94,110.38,109.82,110.38,50879.0,92.9182,93.2901,92.8168,93.2901,50879.0
2019-05-15 11:30:00,110.4,110.57,110.38,110.39,58509.0,93.307,93.4506,93.2901,93.2985,58509.0
2019-05-15 11:40:00,110.43,110.61,110.1,110.12,72155.0,93.3323,93.4844,93.0534,93.0703,72155.0
2019-05-15 11:50:00,110.13,110.3,110.09,110.29,59390.0,93.0788,93.2224,93.045,93.214,59390.0
2019-05-15 12:00:00,110.28,110.64,110.27,110.57,38017.0,93.2055,93.5098,93.1971,93.4506,38017.0
2019-05-15 12:10:00,110.57,110.59,110.18,110.2,42447.0,93.4506,93.4675,93.121,93.1379,42447.0
2019-05-15 12:20:00,110.2,110.3,109.96,110.02,34790.0,93.1379,93.2224,92.9351,92.9858,34790.0
2019-05-15 12:30:00,110.05,110.12,109.89,110.02,37128.0,93.0112,93.0703,92.8759,92.9858,37128.0
2019-05-15 12:40:00,110.02,110.17,109.96,110.14,33244.0,92.9858,93.1126,92.9351,93.0872,33244.0
2019-05-15 12:50:00,110.14,110.15,109.75,109.84,49854.0,93.0872,93.0957,92.7576,92.8337,49854.0
2019-05-15 13:00:00,109.85,110.12,109.81,109.98,56109.0,92.8421,93.0703,92.8083,92.952,56109.0
2019-05-15 13:10:00,110.0,110.06,109.84,109.87,32855.0,92.9689,93.0196,92.8337,92.859,32855.0
2019-05-15 13:20:00,109.89,110.18,109.87,110.14,49509.0,92.8759,93.121,92.859,93.0872,49509.0
2019-05-15 13:30:00,110.15,110.39,110.15,110.37,28487.0,93.0957,93.2985,93.0957,93.2816,28487.0
2019-05-15 13:40:00,110.38,110.45,110.27,110.41,27300.0,93.2901,93.3492,93.1971,93.3154,27300.0
2019-05-15 13:50:00,110.39,110.45,110.3,110.36,23475.0,93.2985,93.3492,93.2224,93.2732,23475.0
2019-05-15 14:00:00,110.36,110.45,110.23,110.3,50907.0,93.2732,93.3492,93.1633,93.2224,50907.0
2019-05-15 14:10:00,110.3,110.5,110.3,110.48,39266.0,93.2224,93.3915,93.2224,93.3746,39266.0
2019-05-15 14:20:00,110.48,110.69,110.48,110.64,56057.0,93.3746,93.5521,93.3746,93.5098,56057.0
2019-05-15 14:30:00,110.66,110.73,110.62,110.7,54183.0,93.5267,93.5859,93.4929,93.5605,54183.0
2019-05-15 14:40:00,110.7,110.84,110.66,110.78,42837.0,93.5605,93.6788,93.5267,93.6281,42837.0
2019-05-15 14:50:00,110.79,110.83,110.43,110.54,55205.0,93.6366,93.6704,93.3323,93.4253,55205.0
2019-05-15 15:00:00,110.55,110.69,110.47,110.66,50333.0,93.4337,93.5521,93.3661,93.5267,50333.0
2019-05-15 15:10:00,110.66,110.78,110.58,110.68,77549.0,93.5267,93.6281,93.4591,93.5436,77549.0
2019-05-15 15:20:00,110.68,110.87,110.67,110.78,112533.0,93.5436,93.7042,93.5352,93.6281,112533.0
2019-05-15 15:30:00,110.77,110.84,110.48,110.56,121930.0,93.6197,93.6788,93.3746,93.4422,121930.0
2019-05-15 15:40:00,110.56,110.61,110.28,110.32,98067.0,93.4422,93.4844,93.2055,93.2393,98067.0
2019-05-15 15:50:00,110.33,110.48,110.23,110.28,331020.0,93.2478,93.3746,93.1633,93.2055,331020.0
2019-05-16 09:30:00,108.93,109.07,108.1,108.61,178242.0,92.0646,92.1829,91.3631,91.7941,178242.0
2019-05-16 09:40:00,108.59,109.35,108.31,109.02,170347.0,91.7772,92.4195,91.5406,92.1406,170347.0
2019-05-16 09:50:00,109.05,109.38,108.96,109.16,151024.0,92.166,92.4449,92.0899,92.2589,151024.0
2019-05-16 10:00:00,109.18,109.26,108.85,108.92,88295.0,92.2759,92.3435,91.9969,92.0561,88295.0
2019-05-16 10:10:00,108.93,109.63,108.76,109.61,64118.0,92.0646,92.6562,91.9209,92.6393,64118.0
2019-05-16 10:20:00,109.61,109.77,109.49,109.77,69408.0,92.6393,92.7745,92.5379,92.7745,69408.0
2019-05-16 10:30:00,109.74,109.98,109.7,109.89,55325.0,92.7491,92.952,92.7153,92.8759,55325.0
2019-05-16 10:40:00,109.9,110.24,109.9,110.24,48015.0,92.8844,93.1717,92.8844,93.1717,48015.0
2019-05-16 10:50:00,110.22,110.57,110.17,110.53,54445.0,93.1548,93.4506,93.1126,93.4168,54445.0
2019-05-16 11:00:00,110.55,110.63,110.2,110.22,51921.0,93.4337,93.5013,93.1379,93.1548,51921.0
2019-05-16 11:10:00,110.22,110.35,110.09,110.26,39792.0,93.1548,93.2647,93.045,93.1886,39792.0
2019-05-16 11:20:00,110.28,110.34,110.12,110.17,45116.0,93.2055,93.2563,93.0703,93.1126,45116.0
2019-05-16 11:30:00,110.17,110.42,110.06,110.32,48172.0,93.1126,93.3239,93.0196,93.2393,48172.0
2019-05-16 11:40:00,110.32,110.56,110.29,110.39,30681.0,93.2393,93.4422,93.214,93.2985,30681.0
2019-05-16 11:50:00,110.43,110.52,110.27,110.31,38910.0,93.3323,93.4084,93.1971,93.2309,38910.0
2019-05-16 12:00:00,110.34,110.43,110.2,110.31,47244.0,93.2563,93.3323,93.1379,93.2309,47244.0
2019-05-16 12:10:00,110.31,110.49,110.25,110.46,54996.0,93.2309,93.383,93.1802,93.3577,54996.0
2019-05-16 12:20:00,110.45,110.47,110.21,110.21,39690.0,93.3492,93.3661,93.1464,93.1464,39690.0
2019-05-16 12:30:00,110.23,110.35,110.02,110.02,48844.0,93.1633,93.2647,92.9858,92.9858,48844.0
2019-05-16 12:40:00,110.01,110.07,109.88,109.9,30782.0,92.9773,93.0281,92.8675,92.8844,30782.0
2019-05-16 12:50:00,109.92,109.97,109.72,109.75,67432.0,92.9013,92.9435,92.7322,92.7576,67432.0
2019-05-16 13:00:00,109.76,109.77,109.41,109.6,130687.0,92.7661,92.7745,92.4702,92.6308,130687.0
2019-05-16 13:10:00,109.6,109.8,109.59,109.62,37323.0,92.6308,92.7999,92.6224,92.6477,37323.0
2019-05-16 13:20:00,109.63,109.67,109.49,109.56,48993.0,92.6562,92.69,92.5379,92.597,48993.0
2019-05-16 13:30:00,109.56,109.59,109.28,109.34,28837.0,92.597,92.6224,92.3604,92.4111,28837.0
2019-05-16 13:40:00,109.34,109.34,109.07,109.23,67362.0,92.4111,92.4111,92.1829,92.3181,67362.0
2019-05-16 13:50:00,109.21,109.25,109.01,109.09,61976.0,92.3012,92.335,92.1322,92.1998,61976.0
2019-05-16 14:00:00,109.08,109.41,109.05,109.27,31734.0,92.1913,92.4702,92.166,92.3519,31734.0
2019-05-16 14:10:00,109.26,109.48,109.17,109.44,37543.0,92.3435,92.5294,92.2674,92.4956,37543.0
2019-05-16 14:20:00,109.44,109.77,109.38,109.75,38520.0,92.4956,92.7745,92.4449,92.7576,38520.0
2019-05-16 14:30:00,109.75,110.0,109.75,110.0,47633.0,92.7576,92.9689,92.7576,92.9689,47633.0
2019-05-16 14:40:00,110.01,110.17,109.93,110.03,44914.0,92.9773,93.1126,92.9097,92.9942,44914.0
2019-05-16 14:50:00,110.06,110.11,109.82,110.03,59816.0,93.0196,93.0619,92.8168,92.9942,59816.0
2019-05-16 15:00:00,110.02,110.02,109.74,109.8,87212.0,92.9858,92.9858,92.7491,92.7999,87212.0
2019-05-16 15:10:00,109.8,109.84,109.57,109.6,92157.0,92.7999,92.8337,92.6055,92.6308,92157.0
2019-05-16 15:20:00,109.6,109.84,109.59,109.77,101886.0,92.6308,92.8337,92.6224,92.7745,101886.0
2019-05-16 15:30:00,109.77,109.77,109.47,109.5,126559.0,92.7745,92.7745,92.521,92.5463,126559.0
2019-05-16 15:40:00,109.51,109.54,109.27,109.34,194797.0,92.5548,92.5801,92.3519,92.4111,194797.0
2019-05-16 15:50:00,109.34,109.34,109.06,109.21,401732.0,92.4111,92.4111,92.1744,92.3012,401732.0
2019-05-17 09:30:00,108.18,108.64,107.61,108.62,306931.0,91.4307,91.8195,90.9489,91.8026,306931.0
2019-05-17 09:40:00,108.64,109.28,108.58,109.18,145438.0,91.8195,92.3604,91.7687,92.2759,145438.0
2019-05-17 09:50:00,109.17,109.17,108.71,108.96,118820.0,92.2674,92.2674,91.8786,92.0899,118820.0
2019-05-17 10:00:00,109.0,109.26,108.56,108.56,90689.0,92.1237,92.3435,91.7518,91.7518,90689.0
2019-05-17 10:10:00,108.56,108.82,108.27,108.82,113689.0,91.7518,91.9716,91.5067,91.9716,113689.0
2019-05-17 10:20:00,108.83,108.99,108.61,108.81,81219.0,91.98,92.1153,91.7941,91.9631,81219.0
2019-05-17 10:30:00,108.82,108.97,108.5,108.53,68595.0,91.9716,92.0984,91.7011,91.7265,68595.0
2019-05-17 10:40:00,108.54,109.2,108.54,109.08,56161.0,91.7349,92.2928,91.7349,92.1913,56161.0
2019-05-17 10:50:00,109.09,109.48,109.08,109.2,164763.0,92.1998,92.5294,92.1913,92.2928,164763.0
2019-05-17 11:00:00,109.19,109.47,109.11,109.12,84501.0,92.2843,92.521,92.2167,92.2251,84501.0
2019-05-17 11:10:00,109.13,109.24,108.87,108.92,95265.0,92.2336,92.3266,92.0138,92.0561,95265.0
2019-05-17 11:20:00,108.93,109.07,108.74,108.81,42370.0,92.0646,92.1829,91.904,91.9631,42370.0
2019-05-17 11:30:00,108.81,108.84,108.33,108.33,65288.0,91.9631,91.9885,91.5575,91.5575,65288.0
2019-05-17 11:40:00,108.3,108.36,108.13,108.2,67172.0,91.5321,91.5828,91.3884,91.4476,67172.0
2019-05-17 11:50:00,108.19,108.37,108.03,108.11,135883.0,91.4391,91.5913,91.3039,91.3715,135883.0
2019-05-17 12:00:00,108.09,108.15,107.71,107.87,304272.0,91.3546,91.4053,91.0334,91.1687,304272.0
2019-05-17 12:10:00,107.87,108.07,107.77,108.06,60583.0,91.1687,91.3377,91.0842,91.3293,60583.0
2019-05-17 12:20:00,108.06,108.13,107.89,107.94,66366.0,91.3293,91.3884,91.1856,91.2278,66366.0
2019-05-17 12:30:00,107.94,107.94,107.75,107.86,38015.0,91.2278,91.2278,91.0673,91.1602,38015.0
2019-05-17 12:40:00,107.86,108.13,107.83,108.02,128206.0,91.1602,91.3884,91.1349,91.2955,128206.0
2019-05-17 12:50:00,108.04,108.19,107.9,108.12,61501.0,91.3124,91.4391,91.194,91.38,61501.0
2019-05-17 13:00:00,108.15,108.32,108.07,108.32,65494.0,91.4053,91.549,91.3377,91.549,65494.0
2019-05-17 13:10:00,108.34,108.71,108.33,108.53,75812.0,91.5659,91.8786,91.5575,91.7265,75812.0
2019-05-17 13:20:00,108.54,108.63,108.25,108.25,110114.0,91.7349,91.811,91.4898,91.4898,110114.0
2019-05-17 13:30:00,108.26,108.42,108.16,108.37,32657.0,91.4983,91.6335,91.4138,91.5913,32657.0
2019-05-17 13:40:00,108.37,108.42,108.05,108.15,40797.0,91.5913,91.6335,91.3208,91.4053,40797.0
2019-05-17 13:50:00,108.15,108.18,108.03,108.09,44290.0,91.4053,91.4307,91.3039,91.3546,44290.0
2019-05-17 14:00:00,108.1,108.25,107.86,107.96,64594.0,91.3631,91.4898,91.1602,91.2447,64594.0
2019-05-17 14:10:00,107.98,108.01,107.81,107.99,38130.0,91.2616,91.287,91.118,91.2701,38130.0
2019-05-17 14:20:00,107.97,108.02,107.81,107.86,35457.0,91.2532,91.2955,91.118,91.1602,35457.0
2019-05-17 14:30:00,107.86,107.87,107.65,107.68,92613.0,91.1602,91.1687,90.9827,91.0081,92613.0
2019-05-17 14:40:00,107.68,107.72,107.53,107.64,99034.0,91.0081,91.0419,90.8813,90.9743,99034.0
2019-05-17 14:50:00,107.65,107.65,107.51,107.62,79546.0,90.9827,90.9827,90.8644,90.9574,79546.0
2019-05-17 15:00:00,107.63,107.65,106.78,106.8,162387.0,90.9658,90.9827,90.2474,90.2643,162387.0
2019-05-17 15:10:00,106.8,106.84,106.2,106.24,276885.0,90.2643,90.2981,89.7572,89.791,276885.0
2019-05-17 15:20:00,106.23,106.63,106.11,106.54,294232.0,89.7826,90.1207,89.6812,90.0446,294232.0
2019-05-17 15:30:00,106.54,106.84,106.43,106.53,197170.0,90.0446,90.2981,89.9516,90.0361,197170.0
2019-05-17 15:40:00,106.52,106.79,106.43,106.67,329090.0,90.0277,90.2559,89.9516,90.1545,329090.0
2019-05-17 15:50:00,106.68,106.94,106.55,106.79,722283.0,90.1629,90.3827,90.053,90.2559,722283.0
2019-05-20 09:30:00,103.09,105.11,103.09,104.37,507960.0,87.1288,88.836,87.1288,88.2106,507960.0
2019-05-20 09:40:00,104.33,105.12,104.19,104.97,289893.0,88.1768,88.8445,88.0584,88.7177,289893.0
2019-05-20 09:50:00,104.96,105.08,104.56,104.84,157562.0,88.7092,88.8106,88.3712,88.6078,157562.0
2019-05-20 10:00:00,104.85,104.85,104.26,104.33,193413.0,88.6163,88.6163,88.1176,88.1768,193413.0
2019-05-20 10:10:00,104.34,104.48,104.08,104.45,160147.0,88.1852,88.3035,87.9655,88.2782,160147.0
2019-05-20 10:20:00,104.44,105.23,104.39,105.14,61097.0,88.2697,88.9374,88.2275,88.8614,61097.0
2019-05-20 10:30:00,105.16,105.56,105.04,105.42,73065.0,88.8783,89.2163,88.7768,89.098,73065.0
2019-05-20 10:40:00,105.44,105.68,105.17,105.21,157720.0,89.1149,89.3177,88.8867,88.9205,157720.0
2019-05-20 10:50:00,105.23,105.6,105.1,105.48,69029.0,88.9374,89.2501,88.8276,89.1487,69029.0
2019-05-20 11:00:00,105.5,105.52,104.83,104.92,96200.0,89.1656,89.1825,88.5994,88.6754,96200.0
2019-05-20 11:10:00,104.93,105.41,104.92,104.99,97583.0,88.6839,89.0896,88.6754,88.7346,97583.0
2019-05-20 11:20:00,104.98,105.27,104.89,105.26,182815.0,88.7261,88.9712,88.6501,88.9628,182815.0
2019-05-20 11:30:00,105.29,105.45,104.84,105.02,90216.0,88.9881,89.1234,88.6078,88.7599,90216.0
2019-05-20 11:40:00,105.01,105.21,104.94,105.18,64249.0,88.7515,88.9205,88.6923,88.8952,64249.0
2019-05-20 11:50:00,105.17,105.41,105.06,105.41,64068.0,88.8867,89.0896,88.7937,89.0896,64068.0
2019-05-20 12:00:00,105.39,105.66,105.23,105.51,71070.0,89.0726,89.3008,88.9374,89.1741,71070.0
2019-05-20 12:10:00,105.53,105.89,105.48,105.69,56851.0,89.191,89.4952,89.1487,89.3262,56851.0
2019-05-20 12:20:00,105.69,105.82,105.45,105.5,57299.0,89.3262,89.4361,89.1234,89.1656,57299.0
2019-05-20 12:30:00,105.5,105.72,105.37,105.66,79020.0,89.1656,89.3516,89.0557,89.3008,79020.0
2019-05-20 12:40:00,105.65,105.65,105.32,105.32,93926.0,89.2924,89.2924,89.0135,89.0135,93926.0
2019-05-20 12:50:00,105.35,105.38,105.16,105.23,78537.0,89.0388,89.0642,88.8783,88.9374,78537.0
2019-05-20 13:00:00,105.2,105.25,105.12,105.15,85718.0,88.9121,88.9543,88.8445,88.8698,85718.0
2019-05-20 13:10:00,105.19,105.25,105.11,105.15,54066.0,88.9036,88.9543,88.836,88.8698,54066.0
2019-05-20 13:20:00,105.18,105.2,104.97,105.18,51691.0,88.8952,88.9121,88.7177,88.8952,51691.0
2019-05-20 13:30:00,105.14,105.23,105.03,105.13,75729.0,88.8614,88.9374,88.7684,88.8529,75729.0
2019-05-20 13:40:00,105.13,105.32,105.07,105.31,101128.0,88.8529,89.0135,88.8022,89.005,101128.0
2019-05-20 13:50:00,105.3,105.32,104.88,105.05,60752.0,88.9966,89.0135,88.6416,88.7853,60752.0
2019-05-20 14:00:00,105.04,105.04,104.79,104.81,97554.0,88.7768,88.7768,88.5655,88.5825,97554.0
2019-05-20 14:10:00,104.82,104.87,104.56,104.58,70680.0,88.5909,88.6332,88.3712,88.3881,70680.0
2019-05-20 14:20:00,104.57,104.64,104.34,104.37,102548.0,88.3796,88.4388,88.1852,88.2106,102548.0
2019-05-20 14:30:00,104.4,104.53,104.13,104.15,97663.0,88.2359,88.3458,88.0077,88.0246,97663.0
2019-05-20 14:40:00,104.14,104.4,104.13,104.19,87368.0,88.0162,88.2359,88.0077,88.0584,87368.0
2019-05-20 14:50:00,104.19,104.3,104.13,104.23,122035.0,88.0584,88.1514,88.0077,88.0923,122035.0
2019-05-20 15:00:00,104.24,104.3,103.9,103.91,140210.0,88.1007,88.1514,87.8133,87.8218,140210.0
2019-05-20 15:10:00,103.91,104.04,103.52,104.03,240612.0,87.8218,87.9317,87.4922,87.9232,240612.0
2019-05-20 15:20:00,104.01,104.42,103.98,104.4,123635.0,87.9063,88.2528,87.881,88.2359,123635.0
2019-05-20 15:30:00,104.4,104.87,104.29,104.84,156156.0,88.2359,88.6332,88.143,88.6078,156156.0
2019-05-20 15:40:00,104.85,104.95,104.66,104.79,170498.0,88.6163,88.7008,88.4557,88.5655,170498.0
2019-05-20 15:50:00,104.79,104.95,104.7,104.73,487526.0,88.5655,88.7008,88.4895,88.5148,487526.0
2019-05-21 09:30:00,106.9,108.0,106.56,106.93,374621.0,90.3489,91.2785,90.0615,90.3742,374621.0
2019-05-21 09:40:00,106.92,107.09,106.27,106.76,169774.0,90.3658,90.5094,89.8164,90.2305,169774.0
2019-05-21 09:50:00,106.76,106.98,106.52,106.98,169043.0,90.2305,90.4165,90.0277,90.4165,169043.0
2019-05-21 10:00:00,106.98,107.3,106.95,107.02,182202.0,90.4165,90.6869,90.3911,90.4503,182202.0
2019-05-21 10:10:00,107.03,107.16,106.74,106.94,142685.0,90.4587,90.5686,90.2136,90.3827,142685.0
2019-05-21 10:20:00,106.94,107.29,106.93,107.27,69110.0,90.3827,90.6785,90.3742,90.6616,69110.0
2019-05-21 10:30:00,107.29,107.43,107.06,107.27,68946.0,90.6785,90.7968,90.4841,90.6616,68946.0
2019-05-21 10:40:00,107.29,107.53,107.23,107.3,88734.0,90.6785,90.8813,90.6278,90.6869,88734.0
2019-05-21 10:50:00,107.33,107.81,107.31,107.41,121235.0,90.7123,91.118,90.6954,90.7799,121235.0
2019-05-21 11:00:00,107.42,107.49,106.94,107.2,133436.0,90.7883,90.8475,90.3827,90.6024,133436.0
2019-05-21 11:10:00,107.2,107.35,107.06,107.33,73077.0,90.6024,90.7292,90.4841,90.7123,73077.0
2019-05-21 11:20:00,107.34,107.63,107.1,107.55,90555.0,90.7207,90.9658,90.5179,90.8982,90555.0
2019-05-21 11:30:00,107.55,107.56,107.14,107.25,51826.0,90.8982,90.9067,90.5517,90.6447,51826.0
2019-05-21 11:40:00,107.24,107.24,106.98,106.98,48593.0,90.6362,90.6362,90.4165,90.4165,48593.0
2019-05-21 11:50:00,106.98,107.04,106.84,107.02,59449.0,90.4165,90.4672,90.2981,90.4503,59449.0
2019-05-21 12:00:00,107.03,107.38,107.02,107.11,47249.0,90.4587,90.7545,90.4503,90.5263,47249.0
2019-05-21 12:10:00,107.09,107.23,106.93,107.01,36835.0,90.5094,90.6278,90.3742,90.4418,36835.0
2019-05-21 12:20:00,107.02,107.22,107.02,107.14,41045.0,90.4503,90.6193,90.4503,90.5517,41045.0
2019-05-21 12:30:00,107.15,107.16,106.88,106.94,31053.0,90.5602,90.5686,90.332,90.3827,31053.0
2019-05-21 12:40:00,106.94,107.16,106.93,107.01,27446.0,90.3827,90.5686,90.3742,90.4418,27446.0
2019-05-21 12:50:00,107.01,107.13,106.94,107.12,29381.0,90.4418,90.5432,90.3827,90.5348,29381.0
2019-05-21 13:00:00,107.13,107.17,107.08,107.13,32407.0,90.5432,90.5771,90.501,90.5432,32407.0
2019-05-21 13:10:00,107.13,107.3,107.13,107.18,37317.0,90.5432,90.6869,90.5432,90.5855,37317.0
2019-05-21 13:20:00,107.15,107.27,107.12,107.13,35277.0,90.5602,90.6616,90.5348,90.5432,35277.0
2019-05-21 13:30:00,107.13,107.28,107.08,107.18,28534.0,90.5432,90.67,90.501,90.5855,28534.0
2019-05-21 13:40:00,107.17,107.21,107.07,107.1,26712.0,90.5771,90.6109,90.4925,90.5179,26712.0
2019-05-21 13:50:00,107.09,107.13,107.02,107.08,44305.0,90.5094,90.5432,90.4503,90.501,44305.0
2019-05-21 14:00:00,107.09,107.16,107.07,107.07,43823.0,90.5094,90.5686,90.4925,90.4925,43823.0
2019-05-21 14:10:00,107.08,107.3,107.04,107.3,52425.0,90.501,90.6869,90.4672,90.6869,52425.0
2019-05-21 14:20:00,107.3,107.47,107.29,107.45,54473.0,90.6869,90.8306,90.6785,90.8137,54473.0
2019-05-21 14:30:00,107.47,107.51,107.29,107.34,27795.0,90.8306,90.8644,90.6785,90.7207,27795.0
2019-05-21 14:40:00,107.34,107.37,107.21,107.25,36475.0,90.7207,90.7461,90.6109,90.6447,36475.0
2019-05-21 14:50:00,107.24,107.27,106.97,107.0,36299.0,90.6362,90.6616,90.408,90.4334,36299.0
2019-05-21 15:00:00,107.0,107.02,106.86,107.01,60519.0,90.4334,90.4503,90.3151,90.4418,60519.0
2019-05-21 15:10:00,107.01,107.03,106.87,106.97,42688.0,90.4418,90.4587,90.3235,90.408,42688.0
2019-05-21 15:20:00,106.97,107.05,106.85,107.01,63717.0,90.408,90.4756,90.3066,90.4418,63717.0
2019-05-21 15:30:00,107.01,107.22,106.91,106.98,83536.0,90.4418,90.6193,90.3573,90.4165,83536.0
2019-05-21 15:40:00,106.97,107.06,106.87,107.03,106646.0,90.408,90.4841,90.3235,90.4587,106646.0
2019-05-21 15:50:00,107.03,107.05,106.83,107.02,322427.0,90.4587,90.4756,90.2897,90.4503,322427.0
2019-05-22 09:30:00,106.47,107.26,106.4,107.04,157871.0,89.9854,90.6531,89.9263,90.4672,157871.0
2019-05-22 09:40:00,107.03,107.31,106.86,107.28,63744.0,90.4587,90.6954,90.3151,90.67,63744.0
2019-05-22 09:50:00,107.28,107.89,107.19,107.58,111460.0,90.67,91.1856,90.594,90.9236,111460.0
2019-05-22 10:00:00,107.58,107.59,107.21,107.27,65113.0,90.9236,90.932,90.6109,90.6616,65113.0
2019-05-22 10:10:00,107.28,107.77,107.01,107.5,79479.0,90.67,91.0842,90.4418,90.856,79479.0
2019-05-22 10:20:00,107.49,107.57,107.16,107.17,61569.0,90.8475,90.9151,90.5686,90.5771,61569.0
2019-05-22 10:30:00,107.16,107.24,106.68,106.91,50710.0,90.5686,90.6362,90.1629,90.3573,50710.0
2019-05-22 10:40:00,106.93,107.04,106.85,107.01,49200.0,90.3742,90.4672,90.3066,90.4418,49200.0
2019-05-22 10:50:00,107.02,107.21,106.75,106.91,48608.0,90.4503,90.6109,90.2221,90.3573,48608.0
2019-05-22 11:00:00,106.89,107.08,106.83,106.96,43054.0,90.3404,90.501,90.2897,90.3996,43054.0
2019-05-22 11:10:00,106.94,107.37,106.91,107.28,41089.0,90.3827,90.7461,90.3573,90.67,41089.0
2019-05-22 11:20:00,107.28,107.31,107.09,107.3,53330.0,90.67,90.6954,90.5094,90.6869,53330.0
2019-05-22 11:30:00,107.31,107.47,107.07,107.09,40982.0,90.6954,90.8306,90.4925,90.5094,40982.0
2019-05-22 11:40:00,107.06,107.32,106.99,107.32,39244.0,90.4841,90.7038,90.4249,90.7038,39244.0
2019-05-22 11:50:00,107.33,107.64,107.29,107.64,58457.0,90.7123,90.9743,90.6785,90.9743,58457.0
2019-05-22 12:00:00,107.64,107.64,107.28,107.36,40331.0,90.9743,90.9743,90.67,90.7376,40331.0
2019-05-22 12:10:00,107.36,107.42,107.24,107.34,30272.0,90.7376,90.7883,90.6362,90.7207,30272.0
2019-05-22 12:20:00,107.33,107.42,107.15,107.15,30978.0,90.7123,90.7883,90.5602,90.5602,30978.0
2019-05-22 12:30:00,107.15,107.17,107.0,107.14,28838.0,90.5602,90.5771,90.4334,90.5517,28838.0
2019-05-22 12:40:00,107.12,107.17,106.91,106.96,52744.0,90.5348,90.5771,90.3573,90.3996,52744.0
2019-05-22 12:50:00,106.98,107.1,106.91,107.04,38065.0,90.4165,90.5179,90.3573,90.4672,38065.0
2019-05-22 13:00:00,107.03,107.12,106.86,106.9,39635.0,90.4587,90.5348,90.3151,90.3489,39635.0
2019-05-22 13:10:00,106.91,107.07,106.85,107.07,42533.0,90.3573,90.4925,90.3066,90.4925,42533.0
2019-05-22 13:20:00,107.04,107.09,106.87,106.96,43759.0,90.4672,90.5094,90.3235,90.3996,43759.0
2019-05-22 13:30:00,106.95,106.96,106.74,106.81,39864.0,90.3911,90.3996,90.2136,90.2728,39864.0
2019-05-22 13:40:00,106.84,107.03,106.8,107.01,35846.0,90.2981,90.4587,90.2643,90.4418,35846.0
2019-05-22 13:50:00,107.03,107.18,106.97,107.02,27412.0,90.4587,90.5855,90.408,90.4503,27412.0
2019-05-22 14:00:00,107.04,107.06,106.81,106.99,42810.0,90.4672,90.4841,90.2728,90.4249,42810.0
2019-05-22 14:10:00,107.02,107.02,106.78,106.91,29120.0,90.4503,90.4503,90.2474,90.3573,29120.0
2019-05-22 14:20:00,106.92,107.05,106.88,107.0,28513.0,90.3658,90.4756,90.332,90.4334,28513.0
2019-05-22 14:30:00,107.0,107.26,107.0,107.23,27476.0,90.4334,90.6531,90.4334,90.6278,27476.0
2019-05-22 14:40:00,107.23,107.24,107.09,107.17,36534.0,90.6278,90.6362,90.5094,90.5771,36534.0
2019-05-22 14:50:00,107.17,107.19,106.99,107.07,38549.0,90.5771,90.594,90.4249,90.4925,38549.0
2019-05-22 15:00:00,107.08,107.21,107.07,107.16,24865.0,90.501,90.6109,90.4925,90.5686,24865.0
2019-05-22 15:10:00,107.15,107.26,107.11,107.19,26733.0,90.5602,90.6531,90.5263,90.594,26733.0
2019-05-22 15:20:00,107.17,107.34,107.13,107.22,25146.0,90.5771,90.7207,90.5432,90.6193,25146.0
2019-05-22 15:30:00,107.21,107.29,107.13,107.28,36525.0,90.6109,90.6785,90.5432,90.67,36525.0
2019-05-22 15:40:00,107.28,107.28,107.14,107.18,64099.0,90.67,90.67,90.5517,90.5855,64099.0
2019-05-22 15:50:00,107.17,107.23,106.75,106.77,239805.0,90.5771,90.6278,90.2221,90.239,239805.0
2019-05-23 09:30:00,105.41,105.84,105.07,105.22,162064.0,89.0896,89.453,88.8022,88.929,162064.0
2019-05-23 09:40:00,105.2,105.21,104.73,104.89,90096.0,88.9121,88.9205,88.5148,88.6501,90096.0
2019-05-23 09:50:00,104.87,105.23,104.59,105.17,63444.0,88.6332,88.9374,88.3965,88.8867,63444.0
2019-05-23 10:00:00,105.14,105.51,105.07,105.12,47814.0,88.8614,89.1741,88.8022,88.8445,47814.0
2019-05-23 10:10:00,105.12,105.75,105.06,105.73,85219.0,88.8445,89.3769,88.7937,89.36,85219.0
2019-05-23 10:20:00,105.75,105.97,105.52,105.88,84865.0,89.3769,89.5628,89.1825,89.4868,84865.0
2019-05-23 10:30:00,105.86,105.98,105.7,105.88,59107.0,89.4699,89.5713,89.3347,89.4868,59107.0
2019-05-23 10:40:00,105.89,105.95,105.43,105.44,118099.0,89.4952,89.5459,89.1065,89.1149,118099.0
2019-05-23 10:50:00,105.51,105.95,105.46,105.62,34960.0,89.1741,89.5459,89.1318,89.267,34960.0
2019-05-23 11:00:00,105.62,105.63,105.23,105.33,56652.0,89.267,89.2755,88.9374,89.0219,56652.0
2019-05-23 11:10:00,105.31,105.39,105.1,105.15,60704.0,89.005,89.0726,88.8276,88.8698,60704.0
2019-05-23 11:20:00,105.14,105.45,105.05,105.19,93263.0,88.8614,89.1234,88.7853,88.9036,93263.0
2019-05-23 11:30:00,105.17,105.2,104.95,105.08,69544.0,88.8867,88.9121,88.7008,88.8106,69544.0
2019-05-23 11:40:00,105.06,105.07,104.86,105.03,54116.0,88.7937,88.8022,88.6247,88.7684,54116.0
2019-05-23 11:50:00,105.04,105.07,104.73,104.8,60463.0,88.7768,88.8022,88.5148,88.574,60463.0
2019-05-23 12:00:00,104.76,104.91,104.62,104.65,77851.0,88.5402,88.667,88.4219,88.4472,77851.0
2019-05-23 12:10:00,104.63,104.88,104.56,104.84,74821.0,88.4303,88.6416,88.3712,88.6078,74821.0
2019-05-23 12:20:00,104.84,105.14,104.79,105.07,86326.0,88.6078,88.8614,88.5655,88.8022,86326.0
2019-05-23 12:30:00,105.06,105.08,104.72,104.88,56725.0,88.7937,88.8106,88.5064,88.6416,56725.0
2019-05-23 12:40:00,104.86,104.95,104.69,104.76,73501.0,88.6247,88.7008,88.481,88.5402,73501.0
2019-05-23 12:50:00,104.72,104.72,104.35,104.47,87112.0,88.5064,88.5064,88.1937,88.2951,87112.0
2019-05-23 13:00:00,104.45,104.77,104.35,104.56,64244.0,88.2782,88.5486,88.1937,88.3712,64244.0
2019-05-23 13:10:00,104.54,104.56,104.41,104.48,69921.0,88.3543,88.3712,88.2444,88.3035,69921.0
2019-05-23 13:20:00,104.48,104.73,104.36,104.62,65743.0,88.3035,88.5148,88.2021,88.4219,65743.0
2019-05-23 13:30:00,104.61,104.74,104.52,104.74,53224.0,88.4134,88.5233,88.3374,88.5233,53224.0
2019-05-23 13:40:00,104.76,104.81,104.62,104.65,58528.0,88.5402,88.5825,88.4219,88.4472,58528.0
2019-05-23 13:50:00,104.65,104.67,104.47,104.51,82236.0,88.4472,88.4641,88.2951,88.3289,82236.0
2019-05-23 14:00:00,104.49,104.67,104.42,104.42,54234.0,88.312,88.4641,88.2528,88.2528,54234.0
2019-05-23 14:10:00,104.44,104.76,104.41,104.71,43619.0,88.2697,88.5402,88.2444,88.4979,43619.0
2019-05-23 14:20:00,104.72,104.92,104.56,104.57,48675.0,88.5064,88.6754,88.3712,88.3796,48675.0
2019-05-23 14:30:00,104.58,104.77,104.52,104.6,55065.0,88.3881,88.5486,88.3374,88.405,55065.0
2019-05-23 14:40:00,104.6,104.75,104.51,104.63,51019.0,88.405,88.5317,88.3289,88.4303,51019.0
2019-05-23 14:50:00,104.63,104.87,104.58,104.87,48667.0,88.4303,88.6332,88.3881,88.6332,48667.0
2019-05-23 15:00:00,104.84,104.86,104.62,104.74,76535.0,88.6078,88.6247,88.4219,88.5233,76535.0
2019-05-23 15:10:00,104.76,105.23,104.74,105.19,58960.0,88.5402,88.9374,88.5233,88.9036,58960.0
2019-05-23 15:20:00,105.19,105.88,105.19,105.82,94292.0,88.9036,89.4868,88.9036,89.4361,94292.0
2019-05-23 15:30:00,105.79,105.95,105.63,105.63,115837.0,89.4107,89.5459,89.2755,89.2755,115837.0
2019-05-23 15:40:00,105.62,105.65,105.21,105.42,94665.0,89.267,89.2924,88.9205,89.098,94665.0
2019-05-23 15:50:00,105.36,105.99,105.33,105.83,347404.0,89.0473,89.5798,89.0219,89.4445,347404.0
2019-05-24 09:30:00,106.53,107.49,106.53,106.9,184953.0,90.0361,90.8475,90.0361,90.3489,184953.0
2019-05-24 09:40:00,106.92,107.18,106.53,106.66,98069.0,90.3658,90.5855,90.0361,90.146,98069.0
2019-05-24 09:50:00,106.67,107.15,106.58,106.58,100499.0,90.1545,90.5602,90.0784,90.0784,100499.0
2019-05-24 10:00:00,106.63,106.64,106.23,106.28,77902.0,90.1207,90.1291,89.7826,89.8249,77902.0
2019-05-24 10:10:00,106.27,106.3,106.05,106.1,62321.0,89.8164,89.8418,89.6305,89.6727,62321.0
2019-05-24 10:20:00,106.09,106.14,105.73,105.76,68855.0,89.6643,89.7065,89.36,89.3854,68855.0
2019-05-24 10:30:00,105.77,105.96,105.66,105.88,70526.0,89.3938,89.5544,89.3008,89.4868,70526.0
2019-05-24 10:40:00,105.89,105.93,105.69,105.69,46592.0,89.4952,89.529,89.3262,89.3262,46592.0
2019-05-24 10:50:00,105.72,106.06,105.64,106.05,53579.0,89.3516,89.6389,89.2839,89.6305,53579.0
2019-05-24 11:00:00,106.04,106.1,105.87,105.9,31801.0,89.622,89.6727,89.4783,89.5037,31801.0
2019-05-24 11:10:00,105.92,106.04,105.85,105.95,24315.0,89.5206,89.622,89.4614,89.5459,24315.0
2019-05-24 11:20:00,105.99,106.06,105.8,105.86,28095.0,89.5798,89.6389,89.4192,89.4699,28095.0
2019-05-24 11:30:00,105.88,106.01,105.84,105.99,24752.0,89.4868,89.5967,89.453,89.5798,24752.0
2019-05-24 11:40:00,105.97,106.03,105.88,106.0,19158.0,89.5628,89.6136,89.4868,89.5882,19158.0
2019-05-24 11:50:00,106.02,106.03,105.83,105.91,26954.0,89.6051,89.6136,89.4445,89.5121,26954.0
2019-05-24 12:00:00,105.92,105.98,105.78,105.86,23634.0,89.5206,89.5713,89.4023,89.4699,23634.0
2019-05-24 12:10:00,105.89,105.92,105.72,105.8,26485.0,89.4952,89.5206,89.3516,89.4192,26485.0
2019-05-24 12:20:00,105.82,106.1,105.82,106.06,25274.0,89.4361,89.6727,89.4361,89.6389,25274.0
2019-05-24 12:30:00,106.08,106.31,106.05,106.27,21622.0,89.6558,89.8502,89.6305,89.8164,21622.0
2019-05-24 12:40:00,106.25,106.26,106.1,106.1,21150.0,89.7995,89.8079,89.6727,89.6727,21150.0
2019-05-24 12:50:00,106.11,106.19,106.06,106.17,20002.0,89.6812,89.7488,89.6389,89.7319,20002.0
2019-05-24 13:00:00,106.18,106.23,105.92,105.97,60099.0,89.7403,89.7826,89.5206,89.5628,60099.0
2019-05-24 13:10:00,105.97,105.97,105.79,105.82,43069.0,89.5628,89.5628,89.4107,89.4361,43069.0
2019-05-24 13:20:00,105.83,105.84,105.65,105.68,51928.0,89.4445,89.453,89.2924,89.3177,51928.0
2019-05-24 13:30:00,105.7,105.74,105.65,105.69,11024.0,89.3347,89.3685,89.2924,89.3262,11024.0
2019-05-24 13:40:00,105.69,105.84,105.65,105.84,12489.0,89.3262,89.453,89.2924,89.453,12489.0
2019-05-24 13:50:00,105.83,105.88,105.62,105.68,17699.0,89.4445,89.4868,89.267,89.3177,17699.0
2019-05-24 14:00:00,105.67,105.7,105.49,105.59,29264.0,89.3093,89.3347,89.1572,89.2417,29264.0
2019-05-24 14:10:00,105.6,105.6,105.34,105.42,36953.0,89.2501,89.2501,89.0304,89.098,36953.0
2019-05-24 14:20:00,105.44,105.53,105.38,105.38,17392.0,89.1149,89.191,89.0642,89.0642,17392.0
2019-05-24 14:30:00,105.4,105.48,105.35,105.44,22762.0,89.0811,89.1487,89.0388,89.1149,22762.0
2019-05-24 14:40:00,105.43,105.51,105.41,105.41,18890.0,89.1065,89.1741,89.0896,89.0896,18890.0
2019-05-24 14:50:00,105.42,105.48,105.36,105.45,20236.0,89.098,89.1487,89.0473,89.1234,20236.0
2019-05-24 15:00:00,105.44,105.6,105.4,105.52,31142.0,89.1149,89.2501,89.0811,89.1825,31142.0
2019-05-24 15:10:00,105.54,105.56,105.22,105.24,42651.0,89.1994,89.2163,88.929,88.9459,42651.0
2019-05-24 15:20:00,105.24,105.31,105.16,105.31,55021.0,88.9459,89.005,88.8783,89.005,55021.0
2019-05-24 15:30:00,105.31,105.41,105.23,105.36,40243.0,89.005,89.0896,88.9374,89.0473,40243.0
2019-05-24 15:40:00,105.35,105.35,105.2,105.22,62894.0,89.0388,89.0388,88.9121,88.929,62894.0
2019-05-24 15:50:00,105.23,105.29,104.92,105.03,240749.0,88.9374,88.9881,88.6754,88.7684,240749.0
2019-05-28 09:30:00,105.89,105.95,105.12,105.47,112255.0,89.4952,89.5459,88.8445,89.1403,112255.0
2019-05-28 09:40:00,105.51,105.62,105.06,105.12,43738.0,89.1741,89.267,88.7937,88.8445,43738.0
2019-05-28 09:50:00,105.14,105.14,104.64,104.65,80053.0,88.8614,88.8614,88.4388,88.4472,80053.0
2019-05-28 10:00:00,104.77,104.81,104.34,104.38,52489.0,88.5486,88.5825,88.1852,88.219,52489.0
2019-05-28 10:10:00,104.39,104.43,103.86,103.97,68300.0,88.2275,88.2613,87.7795,87.8725,68300.0
2019-05-28 10:20:00,103.95,104.43,103.95,104.33,43610.0,87.8556,88.2613,87.8556,88.1768,43610.0
2019-05-28 10:30:00,104.33,104.38,104.04,104.05,41926.0,88.1768,88.219,87.9317,87.9401,41926.0
2019-05-28 10:40:00,104.04,104.39,103.95,103.95,40658.0,87.9317,88.2275,87.8556,87.8556,40658.0
2019-05-28 10:50:00,103.98,104.09,103.88,103.92,80391.0,87.881,87.9739,87.7964,87.8302,80391.0
2019-05-28 11:00:00,103.89,104.2,103.89,104.1,66878.0,87.8049,88.0669,87.8049,87.9824,66878.0
2019-05-28 11:10:00,104.12,104.47,104.09,104.29,41277.0,87.9993,88.2951,87.9739,88.143,41277.0
2019-05-28 11:20:00,104.31,104.33,103.93,103.93,42904.0,88.1599,88.1768,87.8387,87.8387,42904.0
2019-05-28 11:30:00,103.93,104.23,103.86,104.06,40780.0,87.8387,88.0923,87.7795,87.9486,40780.0
2019-05-28 11:40:00,104.1,104.63,104.1,104.46,99699.0,87.9824,88.4303,87.9824,88.2866,99699.0
2019-05-28 11:50:00,104.44,104.49,104.19,104.39,36773.0,88.2697,88.312,88.0584,88.2275,36773.0
2019-05-28 12:00:00,104.38,104.73,104.35,104.6,35183.0,88.219,88.5148,88.1937,88.405,35183.0
2019-05-28 12:10:00,104.61,104.67,104.47,104.52,26996.0,88.4134,88.4641,88.2951,88.3374,26996.0
2019-05-28 12:20:00,104.49,104.61,104.38,104.38,23121.0,88.312,88.4134,88.219,88.219,23121.0
2019-05-28 12:30:00,104.38,104.5,104.29,104.41,31850.0,88.219,88.3204,88.143,88.2444,31850.0
2019-05-28 12:40:00,104.4,104.4,104.11,104.27,30876.0,88.2359,88.2359,87.9908,88.1261,30876.0
2019-05-28 12:50:00,104.23,104.3,104.06,104.11,37737.0,88.0923,88.1514,87.9486,87.9908,37737.0
2019-05-28 13:00:00,104.09,104.21,104.08,104.16,41456.0,87.9739,88.0753,87.9655,88.0331,41456.0
2019-05-28 13:10:00,104.17,104.3,104.12,104.19,22675.0,88.0415,88.1514,87.9993,88.0584,22675.0
2019-05-28 13:20:00,104.19,104.31,104.14,104.15,35184.0,88.0584,88.1599,88.0162,88.0246,35184.0
2019-05-28 13:30:00,104.15,104.38,104.14,104.32,24583.0,88.0246,88.219,88.0162,88.1683,24583.0
2019-05-28 13:40:00,104.34,104.45,104.28,104.31,25770.0,88.1852,88.2782,88.1345,88.1599,25770.0
2019-05-28 13:50:00,104.3,104.4,104.23,104.35,23581.0,88.1514,88.2359,88.0923,88.1937,23581.0
2019-05-28 14:00:00,104.34,104.37,104.2,104.3,36562.0,88.1852,88.2106,88.0669,88.1514,36562.0
2019-05-28 14:10:00,104.29,104.38,104.16,104.18,33930.0,88.143,88.219,88.0331,88.05,33930.0
2019-05-28 14:20:00,104.16,104.2,104.04,104.07,44996.0,88.0331,88.0669,87.9317,87.957,44996.0
2019-05-28 14:30:00,104.05,104.15,104.0,104.03,44202.0,87.9401,88.0246,87.8979,87.9232,44202.0
2019-05-28 14:40:00,104.03,104.04,103.82,103.92,59620.0,87.9232,87.9317,87.7457,87.8302,59620.0
2019-05-28 14:50:00,103.91,103.97,103.75,103.97,46665.0,87.8218,87.8725,87.6866,87.8725,46665.0
2019-05-28 15:00:00,103.96,103.96,103.73,103.74,71109.0,87.8641,87.8641,87.6697,87.6781,71109.0
2019-05-28 15:10:00,103.73,103.76,103.57,103.75,50483.0,87.6697,87.695,87.5344,87.6866,50483.0
2019-05-28 15:20:00,103.75,103.97,103.62,103.64,60913.0,87.6866,87.8725,87.5767,87.5936,60913.0
2019-05-28 15:30:00,103.64,103.79,103.44,103.59,118916.0,87.5936,87.7204,87.4246,87.5513,118916.0
2019-05-28 15:40:00,103.58,103.58,103.37,103.45,170488.0,87.5429,87.5429,87.3654,87.433,170488.0
2019-05-28 15:50:00,103.45,103.75,103.15,103.18,644352.0,87.433,87.6866,87.1795,87.2048,644352.0
2019-05-29 09:30:00,102.66,102.93,101.57,102.68,184714.0,86.7653,86.9935,85.8441,86.7822,184714.0
2019-05-29 09:40:00,102.66,103.16,102.4,103.06,121229.0,86.7653,87.1879,86.5456,87.1034,121229.0
2019-05-29 09:50:00,103.02,103.08,102.68,103.0,141150.0,87.0696,87.1203,86.7822,87.0527,141150.0
2019-05-29 10:00:00,103.01,103.96,102.98,103.94,146684.0,87.0611,87.8641,87.0358,87.8472,146684.0
2019-05-29 10:10:00,103.93,104.38,103.65,104.26,106271.0,87.8387,88.219,87.6021,88.1176,106271.0
2019-05-29 10:20:00,104.29,104.71,104.13,104.59,145808.0,88.143,88.4979,88.0077,88.3965,145808.0
2019-05-29 10:30:00,104.59,104.76,104.49,104.58,176068.0,88.3965,88.5402,88.312,88.3881,176068.0
2019-05-29 10:40:00,104.56,104.9,104.44,104.86,139077.0,88.3712,88.6585,88.2697,88.6247,139077.0
2019-05-29 10:50:00,104.85,104.85,104.26,104.28,129910.0,88.6163,88.6163,88.1176,88.1345,129910.0
2019-05-29 11:00:00,104.29,104.29,103.96,104.07,102480.0,88.143,88.143,87.8641,87.957,102480.0
2019-05-29 11:10:00,104.1,104.1,103.69,103.92,68200.0,87.9824,87.9824,87.6359,87.8302,68200.0
2019-05-29 11:20:00,103.86,103.89,103.47,103.67,43289.0,87.7795,87.8049,87.4499,87.619,43289.0
2019-05-29 11:30:00,103.67,103.9,103.56,103.56,50316.0,87.619,87.8133,87.526,87.526,50316.0
2019-05-29 11:40:00,103.56,103.86,103.35,103.86,59819.0,87.526,87.7795,87.3485,87.7795,59819.0
2019-05-29 11:50:00,103.85,103.88,103.46,103.75,52637.0,87.7711,87.7964,87.4415,87.6866,52637.0
2019-05-29 12:00:00,103.73,103.98,103.65,103.97,33822.0,87.6697,87.881,87.6021,87.8725,33822.0
2019-05-29 12:10:00,103.97,103.97,103.73,103.8,58090.0,87.8725,87.8725,87.6697,87.7288,58090.0
2019-05-29 12:20:00,103.8,104.09,103.67,104.04,102794.0,87.7288,87.9739,87.619,87.9317,102794.0
2019-05-29 12:30:00,104.02,104.3,104.01,104.2,57167.0,87.9148,88.1514,87.9063,88.0669,57167.0
2019-05-29 12:40:00,104.21,104.37,104.12,104.3,44303.0,88.0753,88.2106,87.9993,88.1514,44303.0
2019-05-29 12:50:00,104.3,104.32,103.86,103.92,59600.0,88.1514,88.1683,87.7795,87.8302,59600.0
2019-05-29 13:00:00,103.94,104.34,103.82,104.31,75849.0,87.8472,88.1852,87.7457,88.1599,75849.0
2019-05-29 13:10:00,104.32,104.53,104.27,104.29,45355.0,88.1683,88.3458,88.1261,88.143,45355.0
2019-05-29 13:20:00,104.31,104.48,104.25,104.43,61052.0,88.1599,88.3035,88.1092,88.2613,61052.0
2019-05-29 13:30:00,104.42,104.5,104.31,104.38,38455.0,88.2528,88.3204,88.1599,88.219,38455.0
2019-05-29 13:40:00,104.4,104.44,104.16,104.3,37582.0,88.2359,88.2697,88.0331,88.1514,37582.0
2019-05-29 13:50:00,104.32,104.4,104.09,104.09,33106.0,88.1683,88.2359,87.9739,87.9739,33106.0
2019-05-29 14:00:00,104.08,104.29,104.06,104.07,30423.0,87.9655,88.143,87.9486,87.957,30423.0
2019-05-29 14:10:00,104.1,104.22,104.06,104.17,29678.0,87.9824,88.0838,87.9486,88.0415,29678.0
2019-05-29 14:20:00,104.15,104.22,104.05,104.16,36047.0,88.0246,88.0838,87.9401,88.0331,36047.0
2019-05-29 14:30:00,104.15,104.15,103.87,103.88,49900.0,88.0246,88.0246,87.788,87.7964,49900.0
2019-05-29 14:40:00,103.82,103.82,103.58,103.73,28026.0,87.7457,87.7457,87.5429,87.6697,28026.0
2019-05-29 14:50:00,103.73,103.82,103.46,103.75,45596.0,87.6697,87.7457,87.4415,87.6866,45596.0
2019-05-29 15:00:00,103.75,103.77,103.54,103.73,46399.0,87.6866,87.7035,87.5091,87.6697,46399.0
2019-05-29 15:10:00,103.71,103.91,103.61,103.81,41441.0,87.6528,87.8218,87.5682,87.7373,41441.0
2019-05-29 15:20:00,103.82,104.14,103.79,104.13,59939.0,87.7457,88.0162,87.7204,88.0077,59939.0
2019-05-29 15:30:00,104.13,104.54,104.1,104.5,107959.0,88.0077,88.3543,87.9824,88.3204,107959.0
2019-05-29 15:40:00,104.51,104.63,104.3,104.34,100807.0,88.3289,88.4303,88.1514,88.1852,100807.0
2019-05-29 15:50:00,104.33,104.37,104.08,104.08,463461.0,88.1768,88.2106,87.9655,87.9655,463461.0
2019-05-30 09:30:00,104.48,106.1,104.13,106.0,142775.0,88.3035,89.6727,88.0077,89.5882,142775.0
2019-05-30 09:40:00,106.0,106.05,105.27,105.33,62583.0,89.5882,89.6305,88.9712,89.0219,62583.0
2019-05-30 09:50:00,105.33,105.7,105.24,105.68,62560.0,89.0219,89.3347,88.9459,89.3177,62560.0
2019-05-30 10:00:00,105.65,105.74,105.45,105.46,49258.0,89.2924,89.3685,89.1234,89.1318,49258.0
2019-05-30 10:10:00,105.45,105.71,105.38,105.45,45110.0,89.1234,89.3431,89.0642,89.1234,45110.0
2019-05-30 10:20:00,105.45,105.58,105.37,105.52,62139.0,89.1234,89.2332,89.0557,89.1825,62139.0
2019-05-30 10:30:00,105.59,105.96,105.53,105.69,75813.0,89.2417,89.5544,89.191,89.3262,75813.0
2019-05-30 10:40:00,105.69,105.99,105.64,105.79,55086.0,89.3262,89.5798,89.2839,89.4107,55086.0
2019-05-30 10:50:00,105.81,105.81,105.54,105.61,45302.0,89.4276,89.4276,89.1994,89.2586,45302.0
2019-05-30 11:00:00,105.6,105.67,105.34,105.67,53128.0,89.2501,89.3093,89.0304,89.3093,53128.0
2019-05-30 11:10:00,105.65,105.74,105.49,105.51,41532.0,89.2924,89.3685,89.1572,89.1741,41532.0
2019-05-30 11:20:00,105.52,105.53,105.28,105.42,40343.0,89.1825,89.191,88.9797,89.098,40343.0
2019-05-30 11:30:00,105.45,105.46,105.19,105.32,39546.0,89.1234,89.1318,88.9036,89.0135,39546.0
2019-05-30 11:40:00,105.31,105.45,105.18,105.26,34213.0,89.005,89.1234,88.8952,88.9628,34213.0
2019-05-30 11:50:00,105.26,105.33,105.11,105.32,46035.0,88.9628,89.0219,88.836,89.0135,46035.0
2019-05-30 12:00:00,105.35,105.45,105.29,105.32,40395.0,89.0388,89.1234,88.9881,89.0135,40395.0
2019-05-30 12:10:00,105.33,105.38,105.2,105.21,59294.0,89.0219,89.0642,88.9121,88.9205,59294.0
2019-05-30 12:20:00,105.23,105.6,105.2,105.42,33475.0,88.9374,89.2501,88.9121,89.098,33475.0
2019-05-30 12:30:00,105.42,105.61,105.28,105.56,36244.0,89.098,89.2586,88.9797,89.2163,36244.0
2019-05-30 12:40:00,105.6,105.72,105.55,105.6,23094.0,89.2501,89.3516,89.2079,89.2501,23094.0
2019-05-30 12:50:00,105.61,105.72,105.45,105.48,22848.0,89.2586,89.3516,89.1234,89.1487,22848.0
2019-05-30 13:00:00,105.51,105.55,105.21,105.39,31064.0,89.1741,89.2079,88.9205,89.0726,31064.0
2019-05-30 13:10:00,105.38,105.44,105.24,105.29,20916.0,89.0642,89.1149,88.9459,88.9881,20916.0
2019-05-30 13:20:00,105.29,105.31,105.17,105.25,20812.0,88.9881,89.005,88.8867,88.9543,20812.0
2019-05-30 13:30:00,105.25,105.29,105.04,105.23,44825.0,88.9543,88.9881,88.7768,88.9374,44825.0
2019-05-30 13:40:00,105.23,105.34,105.17,105.32,45493.0,88.9374,89.0304,88.8867,89.0135,45493.0
2019-05-30 13:50:00,105.33,105.41,105.27,105.34,23630.0,89.0219,89.0896,88.9712,89.0304,23630.0
2019-05-30 14:00:00,105.35,105.51,105.33,105.47,32581.0,89.0388,89.1741,89.0219,89.1403,32581.0
2019-05-30 14:10:00,105.5,105.51,105.19,105.22,81360.0,89.1656,89.1741,88.9036,88.929,81360.0
2019-05-30 14:20:00,105.24,105.26,104.97,105.05,57854.0,88.9459,88.9628,88.7177,88.7853,57854.0
2019-05-30 14:30:00,105.06,105.06,104.62,104.68,205779.0,88.7937,88.7937,88.4219,88.4726,205779.0
2019-05-30 14:40:00,104.68,104.97,104.67,104.97,101654.0,88.4726,88.7177,88.4641,88.7177,101654.0
2019-05-30 14:50:00,104.95,105.18,104.87,105.1,29178.0,88.7008,88.8952,88.6332,88.8276,29178.0
2019-05-30 15:00:00,105.08,105.11,104.82,104.9,42482.0,88.8106,88.836,88.5909,88.6585,42482.0
2019-05-30 15:10:00,104.92,105.12,104.91,105.06,58985.0,88.6754,88.8445,88.667,88.7937,58985.0
2019-05-30 15:20:00,105.03,105.35,104.96,105.3,31134.0,88.7684,89.0388,88.7092,88.9966,31134.0
2019-05-30 15:30:00,105.3,105.69,105.19,105.63,60607.0,88.9966,89.3262,88.9036,89.2755,60607.0
2019-05-30 15:40:00,105.6,105.62,105.36,105.49,65500.0,89.2501,89.267,89.0473,89.1572,65500.0
2019-05-30 15:50:00,105.47,105.49,105.32,105.45,258497.0,89.1403,89.1572,89.0135,89.1234,258497.0
2019-05-31 09:30:00,104.32,104.93,104.0,104.67,111002.0,88.1683,88.6839,87.8979,88.4641,111002.0
2019-05-31 09:40:00,104.66,105.15,104.46,104.81,70550.0,88.4557,88.8698,88.2866,88.5825,70550.0
2019-05-31 09:50:00,104.77,105.08,104.68,104.98,79551.0,88.5486,88.8106,88.4726,88.7261,79551.0
2019-05-31 10:00:00,104.96,105.24,104.68,105.18,90836.0,88.7092,88.9459,88.4726,88.8952,90836.0
2019-05-31 10:10:00,105.23,105.71,105.12,105.6,126179.0,88.9374,89.3431,88.8445,89.2501,126179.0
2019-05-31 10:20:00,105.59,106.05,105.48,105.98,90007.0,89.2417,89.6305,89.1487,89.5713,90007.0
2019-05-31 10:30:00,106.0,106.12,105.78,105.78,74216.0,89.5882,89.6896,89.4023,89.4023,74216.0
2019-05-31 10:40:00,105.75,105.89,105.39,105.82,70732.0,89.3769,89.4952,89.0726,89.4361,70732.0
2019-05-31 10:50:00,105.83,106.02,105.77,105.96,49260.0,89.4445,89.6051,89.3938,89.5544,49260.0
2019-05-31 11:00:00,105.95,105.96,105.45,105.59,75952.0,89.5459,89.5544,89.1234,89.2417,75952.0
2019-05-31 11:10:00,105.59,105.87,105.57,105.78,31554.0,89.2417,89.4783,89.2248,89.4023,31554.0
2019-05-31 11:20:00,105.81,105.85,105.59,105.8,45719.0,89.4276,89.4614,89.2417,89.4192,45719.0
2019-05-31 11:30:00,105.82,105.82,105.49,105.75,58768.0,89.4361,89.4361,89.1572,89.3769,58768.0
2019-05-31 11:40:00,105.75,105.86,105.68,105.85,54174.0,89.3769,89.4699,89.3177,89.4614,54174.0
2019-05-31 11:50:00,105.87,105.94,105.65,105.75,32563.0,89.4783,89.5375,89.2924,89.3769,32563.0
2019-05-31 12:00:00,105.75,105.75,105.54,105.56,30690.0,89.3769,89.3769,89.1994,89.2163,30690.0
2019-05-31 12:10:00,105.56,105.56,105.37,105.46,31006.0,89.2163,89.2163,89.0557,89.1318,31006.0
2019-05-31 12:20:00,105.45,105.48,105.14,105.31,41976.0,89.1234,89.1487,88.8614,89.005,41976.0
2019-05-31 12:30:00,105.29,105.34,105.18,105.22,28517.0,88.9881,89.0304,88.8952,88.929,28517.0
2019-05-31 12:40:00,105.25,105.31,105.04,105.23,31639.0,88.9543,89.005,88.7768,88.9374,31639.0
2019-05-31 12:50:00,105.23,105.35,105.11,105.17,34103.0,88.9374,89.0388,88.836,88.8867,34103.0
2019-05-31 13:00:00,105.16,105.31,105.13,105.31,17411.0,88.8783,89.005,88.8529,89.005,17411.0
2019-05-31 13:10:00,105.29,105.45,105.18,105.19,52645.0,88.9881,89.1234,88.8952,88.9036,52645.0
2019-05-31 13:20:00,105.2,105.29,105.15,105.24,26231.0,88.9121,88.9881,88.8698,88.9459,26231.0
2019-05-31 13:30:00,105.25,105.39,105.15,105.35,32393.0,88.9543,89.0726,88.8698,89.0388,32393.0
2019-05-31 13:40:00,105.34,105.41,105.27,105.4,30536.0,89.0304,89.0896,88.9712,89.0811,30536.0
2019-05-31 13:50:00,105.4,105.4,105.14,105.24,36120.0,89.0811,89.0811,88.8614,88.9459,36120.0
2019-05-31 14:00:00,105.23,105.31,104.97,105.08,40775.0,88.9374,89.005,88.7177,88.8106,40775.0
2019-05-31 14:10:00,105.08,105.1,104.82,104.87,50131.0,88.8106,88.8276,88.5909,88.6332,50131.0
2019-05-31 14:20:00,104.87,104.96,104.76,104.93,40149.0,88.6332,88.7092,88.5402,88.6839,40149.0
2019-05-31 14:30:00,104.91,104.91,104.65,104.71,44081.0,88.667,88.667,88.4472,88.4979,44081.0
2019-05-31 14:40:00,104.69,105.02,104.66,104.77,57155.0,88.481,88.7599,88.4557,88.5486,57155.0
2019-05-31 14:50:00,104.77,104.97,104.77,104.82,40024.0,88.5486,88.7177,88.5486,88.5909,40024.0
2019-05-31 15:00:00,104.8,104.81,104.62,104.7,49254.0,88.574,88.5825,88.4219,88.4895,49254.0
2019-05-31 15:10:00,104.71,104.79,104.61,104.61,35928.0,88.4979,88.5655,88.4134,88.4134,35928.0
2019-05-31 15:20:00,104.61,104.63,104.44,104.62,66101.0,88.4134,88.4303,88.2697,88.4219,66101.0
2019-05-31 15:30:00,104.61,104.69,104.34,104.43,80870.0,88.4134,88.481,88.1852,88.2613,80870.0
2019-05-31 15:40:00,104.43,104.73,104.43,104.65,137085.0,88.2613,88.5148,88.2613,88.4472,137085.0
2019-05-31 15:50:00,104.65,104.69,104.26,104.3,423857.0,88.4472,88.481,88.1176,88.1514,423857.0
2019-06-03 09:30:00,105.04,106.25,104.81,105.54,253147.0,88.7768,89.7995,88.5825,89.1994,253147.0
2019-06-03 09:40:00,105.54,106.13,105.5,105.95,86566.0,89.1994,89.6981,89.1656,89.5459,86566.0
2019-06-03 09:50:00,106.0,106.19,105.83,105.97,57686.0,89.5882,89.7488,89.4445,89.5628,57686.0
2019-06-03 10:00:00,105.94,106.42,105.44,106.38,156183.0,89.5375,89.9432,89.1149,89.9094,156183.0
2019-06-03 10:10:00,106.35,106.61,106.19,106.51,88020.0,89.884,90.1038,89.7488,90.0192,88020.0
2019-06-03 10:20:00,106.45,106.64,106.33,106.59,77103.0,89.9685,90.1291,89.8671,90.0869,77103.0
2019-06-03 10:30:00,106.59,106.83,106.56,106.78,106852.0,90.0869,90.2897,90.0615,90.2474,106852.0
2019-06-03 10:40:00,106.73,106.85,106.57,106.76,80433.0,90.2052,90.3066,90.07,90.2305,80433.0
2019-06-03 10:50:00,106.75,106.98,106.59,106.91,71623.0,90.2221,90.4165,90.0869,90.3573,71623.0
2019-06-03 11:00:00,106.9,106.93,106.58,106.62,116880.0,90.3489,90.3742,90.0784,90.1122,116880.0
2019-06-03 11:10:00,106.59,106.66,106.08,106.28,67929.0,90.0869,90.146,89.6558,89.8249,67929.0
2019-06-03 11:20:00,106.28,106.42,106.19,106.3,60111.0,89.8249,89.9432,89.7488,89.8418,60111.0
2019-06-03 11:30:00,106.27,106.37,105.96,105.98,34473.0,89.8164,89.9009,89.5544,89.5713,34473.0
2019-06-03 11:40:00,105.96,106.14,105.78,105.91,46598.0,89.5544,89.7065,89.4023,89.5121,46598.0
2019-06-03 11:50:00,105.91,106.02,105.64,105.67,60511.0,89.5121,89.6051,89.2839,89.3093,60511.0
2019-06-03 12:00:00,105.65,105.76,105.24,105.32,63114.0,89.2924,89.3854,88.9459,89.0135,63114.0
2019-06-03 12:10:00,105.3,105.37,105.09,105.24,64132.0,88.9966,89.0557,88.8191,88.9459,64132.0
2019-06-03 12:20:00,105.21,105.29,105.01,105.08,38425.0,88.9205,88.9881,88.7515,88.8106,38425.0
2019-06-03 12:30:00,105.1,105.33,104.95,105.25,31897.0,88.8276,89.0219,88.7008,88.9543,31897.0
2019-06-03 12:40:00,105.25,105.48,105.19,105.42,35496.0,88.9543,89.1487,88.9036,89.098,35496.0
2019-06-03 12:50:00,105.38,105.43,105.2,105.25,31832.0,89.0642,89.1065,88.9121,88.9543,31832.0
2019-06-03 13:00:00,105.27,105.47,105.05,105.47,27153.0,88.9712,89.1403,88.7853,89.1403,27153.0
2019-06-03 13:10:00,105.44,105.63,105.37,105.63,38902.0,89.1149,89.2755,89.0557,89.2755,38902.0
2019-06-03 13:20:00,105.64,106.33,105.46,105.98,105568.0,89.2839,89.8671,89.1318,89.5713,105568.0
2019-06-03 13:30:00,105.97,105.98,105.08,105.08,54276.0,89.5628,89.5713,88.8106,88.8106,54276.0
2019-06-03 13:40:00,105.11,105.45,105.04,105.26,31798.0,88.836,89.1234,88.7768,88.9628,31798.0
2019-06-03 13:50:00,105.24,105.69,105.2,105.64,22485.0,88.9459,89.3262,88.9121,89.2839,22485.0
2019-06-03 14:00:00,105.67,105.87,105.57,105.71,31099.0,89.3093,89.4783,89.2248,89.3431,31099.0
2019-06-03 14:10:00,105.71,105.73,105.46,105.54,87317.0,89.3431,89.36,89.1318,89.1994,87317.0
2019-06-03 14:20:00,105.53,105.63,105.39,105.48,43812.0,89.191,89.2755,89.0726,89.1487,43812.0
2019-06-03 14:30:00,105.52,105.64,105.08,105.16,40056.0,89.1825,89.2839,88.8106,88.8783,40056.0
2019-06-03 14:40:00,105.15,105.24,105.01,105.01,51963.0,88.8698,88.9459,88.7515,88.7515,51963.0
2019-06-03 14:50:00,105.0,105.06,104.82,104.96,50641.0,88.743,88.7937,88.5909,88.7092,50641.0
2019-06-03 15:00:00,104.97,104.99,104.65,104.81,69936.0,88.7177,88.7346,88.4472,88.5825,69936.0
2019-06-03 15:10:00,104.83,105.08,104.59,105.01,68000.0,88.5994,88.8106,88.3965,88.7515,68000.0
2019-06-03 15:20:00,105.03,105.24,104.7,104.82,93597.0,88.7684,88.9459,88.4895,88.5909,93597.0
2019-06-03 15:30:00,104.79,105.04,104.6,104.93,108603.0,88.5655,88.7768,88.405,88.6839,108603.0
2019-06-03 15:40:00,104.94,105.19,104.92,105.05,137291.0,88.6923,88.9036,88.6754,88.7853,137291.0
2019-06-03 15:50:00,105.04,105.42,105.04,105.15,365202.0,88.7768,89.098,88.7768,88.8698,365202.0
2019-06-04 09:30:00,107.1,107.76,106.95,106.95,218090.0,90.5179,91.0757,90.3911,90.3911,218090.0
2019-06-04 09:40:00,106.95,107.05,106.51,106.52,102163.0,90.3911,90.4756,90.0192,90.0277,102163.0
2019-06-04 09:50:00,106.53,107.01,106.35,106.89,86850.0,90.0361,90.4418,89.884,90.3404,86850.0
2019-06-04 10:00:00,106.83,107.0,106.57,106.84,69479.0,90.2897,90.4334,90.07,90.2981,69479.0
2019-06-04 10:10:00,106.83,107.41,106.83,107.37,69706.0,90.2897,90.7799,90.2897,90.7461,69706.0
2019-06-04 10:20:00,107.35,107.82,107.12,107.68,68038.0,90.7292,91.1264,90.5348,91.0081,68038.0
2019-06-04 10:30:00,107.7,107.84,107.2,107.25,97174.0,91.025,91.1433,90.6024,90.6447,97174.0
2019-06-04 10:40:00,107.24,107.34,107.1,107.2,72095.0,90.6362,90.7207,90.5179,90.6024,72095.0
2019-06-04 10:50:00,107.2,107.65,107.2,107.54,75956.0,90.6024,90.9827,90.6024,90.8898,75956.0
2019-06-04 11:00:00,107.52,108.04,107.43,107.97,99563.0,90.8729,91.3124,90.7968,91.2532,99563.0
2019-06-04 11:10:00,108.01,108.13,107.83,107.96,61280.0,91.287,91.3884,91.1349,91.2447,61280.0
2019-06-04 11:20:00,107.97,108.4,107.93,108.33,56898.0,91.2532,91.6166,91.2194,91.5575,56898.0
2019-06-04 11:30:00,108.33,108.48,108.31,108.47,84795.0,91.5575,91.6842,91.5406,91.6758,84795.0
2019-06-04 11:40:00,108.47,108.51,108.21,108.46,84331.0,91.6758,91.7096,91.456,91.6673,84331.0
2019-06-04 11:50:00,108.45,108.52,108.29,108.4,101693.0,91.6589,91.718,91.5236,91.6166,101693.0
2019-06-04 12:00:00,108.41,108.48,108.17,108.3,88456.0,91.6251,91.6842,91.4222,91.5321,88456.0
2019-06-04 12:10:00,108.29,108.33,108.17,108.3,58257.0,91.5236,91.5575,91.4222,91.5321,58257.0
2019-06-04 12:20:00,108.32,108.38,108.24,108.36,36797.0,91.549,91.5997,91.4814,91.5828,36797.0
2019-06-04 12:30:00,108.37,108.4,108.08,108.15,70114.0,91.5913,91.6166,91.3462,91.4053,70114.0
2019-06-04 12:40:00,108.16,108.42,108.13,108.4,30696.0,91.4138,91.6335,91.3884,91.6166,30696.0
2019-06-04 12:50:00,108.41,108.56,108.39,108.42,66940.0,91.6251,91.7518,91.6082,91.6335,66940.0
2019-06-04 13:00:00,108.39,108.66,108.37,108.52,34818.0,91.6082,91.8364,91.5913,91.718,34818.0
2019-06-04 13:10:00,108.55,108.68,108.36,108.62,107027.0,91.7434,91.8533,91.5828,91.8026,107027.0
2019-06-04 13:20:00,108.6,108.88,108.59,108.78,124461.0,91.7857,92.0223,91.7772,91.9378,124461.0
2019-06-04 13:30:00,108.77,108.83,108.63,108.68,47588.0,91.9293,91.98,91.811,91.8533,47588.0
2019-06-04 13:40:00,108.67,108.87,108.66,108.77,29319.0,91.8448,92.0138,91.8364,91.9293,29319.0
2019-06-04 13:50:00,108.77,108.88,108.67,108.85,38352.0,91.9293,92.0223,91.8448,91.9969,38352.0
2019-06-04 14:00:00,108.83,108.92,108.73,108.81,59518.0,91.98,92.0561,91.8955,91.9631,59518.0
2019-06-04 14:10:00,108.82,108.88,108.64,108.67,59206.0,91.9716,92.0223,91.8195,91.8448,59206.0
2019-06-04 14:20:00,108.71,108.72,108.54,108.61,62864.0,91.8786,91.8871,91.7349,91.7941,62864.0
2019-06-04 14:30:00,108.59,108.6,108.44,108.52,87072.0,91.7772,91.7857,91.6504,91.718,87072.0
2019-06-04 14:40:00,108.51,108.69,108.51,108.69,76843.0,91.7096,91.8617,91.7096,91.8617,76843.0
2019-06-04 14:50:00,108.68,108.77,108.51,108.52,61777.0,91.8533,91.9293,91.7096,91.718,61777.0
2019-06-04 15:00:00,108.53,108.82,108.53,108.8,32651.0,91.7265,91.9716,91.7265,91.9547,32651.0
2019-06-04 15:10:00,108.79,108.81,108.69,108.71,49357.0,91.9462,91.9631,91.8617,91.8786,49357.0
2019-06-04 15:20:00,108.72,108.84,108.66,108.83,37588.0,91.8871,91.9885,91.8364,91.98,37588.0
2019-06-04 15:30:00,108.82,108.84,108.69,108.73,70081.0,91.9716,91.9885,91.8617,91.8955,70081.0
2019-06-04 15:40:00,108.74,108.89,108.66,108.86,109368.0,91.904,92.0308,91.8364,92.0054,109368.0
2019-06-04 15:50:00,108.85,109.25,108.85,109.13,419662.0,91.9969,92.335,91.9969,92.2336,419662.0
2019-06-05 09:30:00,110.0,110.29,109.5,109.7,224659.0,92.9689,93.214,92.5463,92.7153,224659.0
2019-06-05 09:40:00,109.68,109.68,108.8,108.83,110007.0,92.6984,92.6984,91.9547,91.98,110007.0
2019-06-05 09:50:00,108.87,109.37,108.63,109.37,109473.0,92.0138,92.4364,91.811,92.4364,109473.0
2019-06-05 10:00:00,109.37,109.5,108.74,108.79,78815.0,92.4364,92.5463,91.904,91.9462,78815.0
2019-06-05 10:10:00,108.81,109.14,108.71,109.03,53939.0,91.9631,92.242,91.8786,92.1491,53939.0
2019-06-05 10:20:00,109.0,109.09,108.68,108.7,50840.0,92.1237,92.1998,91.8533,91.8702,50840.0
2019-06-05 10:30:00,108.67,108.67,108.42,108.46,99184.0,91.8448,91.8448,91.6335,91.6673,99184.0
2019-06-05 10:40:00,108.49,108.7,108.12,108.12,127275.0,91.6927,91.8702,91.38,91.38,127275.0
2019-06-05 10:50:00,108.1,108.15,107.78,108.02,185579.0,91.3631,91.4053,91.0926,91.2955,185579.0
2019-06-05 11:00:00,108.03,108.76,107.96,108.56,119238.0,91.3039,91.9209,91.2447,91.7518,119238.0
2019-06-05 11:10:00,108.6,108.97,108.58,108.75,38650.0,91.7857,92.0984,91.7687,91.9124,38650.0
2019-06-05 11:20:00,108.79,109.35,108.71,109.31,44742.0,91.9462,92.4195,91.8786,92.3857,44742.0
2019-06-05 11:30:00,109.31,109.4,109.11,109.17,44792.0,92.3857,92.4618,92.2167,92.2674,44792.0
2019-06-05 11:40:00,109.17,109.21,108.97,109.06,35517.0,92.2674,92.3012,92.0984,92.1744,35517.0
2019-06-05 11:50:00,109.08,109.41,109.02,109.38,41284.0,92.1913,92.4702,92.1406,92.4449,41284.0
2019-06-05 12:00:00,109.37,109.49,109.06,109.22,44295.0,92.4364,92.5379,92.1744,92.3097,44295.0
2019-06-05 12:10:00,109.23,109.34,109.03,109.23,56707.0,92.3181,92.4111,92.1491,92.3181,56707.0
2019-06-05 12:20:00,109.23,109.56,109.23,109.55,69730.0,92.3181,92.597,92.3181,92.5886,69730.0
2019-06-05 12:30:00,109.54,109.59,109.4,109.51,55743.0,92.5801,92.6224,92.4618,92.5548,55743.0
2019-06-05 12:40:00,109.5,109.74,109.45,109.47,36266.0,92.5463,92.7491,92.504,92.521,36266.0
2019-06-05 12:50:00,109.47,109.63,109.4,109.4,23887.0,92.521,92.6562,92.4618,92.4618,23887.0
2019-06-05 13:00:00,109.41,109.68,109.41,109.63,18821.0,92.4702,92.6984,92.4702,92.6562,18821.0
2019-06-05 13:10:00,109.65,109.78,109.64,109.7,44118.0,92.6731,92.783,92.6646,92.7153,44118.0
2019-06-05 13:20:00,109.69,109.77,109.55,109.68,24818.0,92.7069,92.7745,92.5886,92.6984,24818.0
2019-06-05 13:30:00,109.67,109.79,109.44,109.77,44031.0,92.69,92.7914,92.4956,92.7745,44031.0
2019-06-05 13:40:00,109.8,109.81,109.4,109.44,29655.0,92.7999,92.8083,92.4618,92.4956,29655.0
2019-06-05 13:50:00,109.4,109.44,109.18,109.35,51768.0,92.4618,92.4956,92.2759,92.4195,51768.0
2019-06-05 14:00:00,109.32,109.32,109.19,109.31,27508.0,92.3942,92.3942,92.2843,92.3857,27508.0
2019-06-05 14:10:00,109.31,109.36,109.11,109.14,52597.0,92.3857,92.428,92.2167,92.242,52597.0
2019-06-05 14:20:00,109.14,109.19,109.05,109.12,24240.0,92.242,92.2843,92.166,92.2251,24240.0
2019-06-05 14:30:00,109.09,109.18,108.99,109.06,39207.0,92.1998,92.2759,92.1153,92.1744,39207.0
2019-06-05 14:40:00,109.04,109.16,108.98,109.0,33954.0,92.1575,92.2589,92.1068,92.1237,33954.0
2019-06-05 14:50:00,108.98,108.98,108.77,108.84,34054.0,92.1068,92.1068,91.9293,91.9885,34054.0
2019-06-05 15:00:00,108.83,108.94,108.79,108.81,58707.0,91.98,92.073,91.9462,91.9631,58707.0
2019-06-05 15:10:00,108.83,109.01,108.79,108.98,74776.0,91.98,92.1322,91.9462,92.1068,74776.0
2019-06-05 15:20:00,109.0,109.11,108.92,109.05,45563.0,92.1237,92.2167,92.0561,92.166,45563.0
2019-06-05 15:30:00,109.02,109.13,108.8,109.12,68759.0,92.1406,92.2336,91.9547,92.2251,68759.0
2019-06-05 15:40:00,109.14,109.43,109.14,109.35,86122.0,92.242,92.4871,92.242,92.4195,86122.0
2019-06-05 15:50:00,109.36,109.68,109.33,109.45,401044.0,92.428,92.6984,92.4026,92.504,401044.0
2019-06-06 09:30:00,109.55,110.22,109.51,109.97,67730.0,92.5886,93.1548,92.5548,92.9435,67730.0
2019-06-06 09:40:00,109.89,110.0,109.45,109.61,116002.0,92.8759,92.9689,92.504,92.6393,116002.0
2019-06-06 09:50:00,109.64,109.72,109.29,109.43,70278.0,92.6646,92.7322,92.3688,92.4871,70278.0
2019-06-06 10:00:00,109.43,109.75,109.16,109.23,121593.0,92.4871,92.7576,92.2589,92.3181,121593.0
2019-06-06 10:10:00,109.22,109.41,109.06,109.16,27670.0,92.3097,92.4702,92.1744,92.2589,27670.0
2019-06-06 10:20:00,109.2,109.2,108.86,108.86,112797.0,92.2928,92.2928,92.0054,92.0054,112797.0
2019-06-06 10:30:00,108.84,109.31,108.79,109.29,58282.0,91.9885,92.3857,91.9462,92.3688,58282.0
2019-06-06 10:40:00,109.29,109.34,109.04,109.15,21502.0,92.3688,92.4111,92.1575,92.2505,21502.0
2019-06-06 10:50:00,109.14,109.27,108.98,109.03,48033.0,92.242,92.3519,92.1068,92.1491,48033.0
2019-06-06 11:00:00,109.06,109.21,108.89,109.01,120075.0,92.1744,92.3012,92.0308,92.1322,120075.0
2019-06-06 11:10:00,109.04,109.22,108.83,109.19,97265.0,92.1575,92.3097,91.98,92.2843,97265.0
2019-06-06 11:20:00,109.17,109.34,109.08,109.34,56364.0,92.2674,92.4111,92.1913,92.4111,56364.0
2019-06-06 11:30:00,109.33,109.59,109.29,109.44,73966.0,92.4026,92.6224,92.3688,92.4956,73966.0
2019-06-06 11:40:00,109.41,109.51,109.07,109.1,23328.0,92.4702,92.5548,92.1829,92.2082,23328.0
2019-06-06 11:50:00,109.13,109.35,109.13,109.33,23586.0,92.2336,92.4195,92.2336,92.4026,23586.0
2019-06-06 12:00:00,109.33,109.49,109.27,109.4,23915.0,92.4026,92.5379,92.3519,92.4618,23915.0
2019-06-06 12:10:00,109.35,109.59,109.28,109.56,19603.0,92.4195,92.6224,92.3604,92.597,19603.0
2019-06-06 12:20:00,109.57,109.58,109.42,109.45,14820.0,92.6055,92.6139,92.4787,92.504,14820.0
2019-06-06 12:30:00,109.46,109.57,109.36,109.37,14746.0,92.5125,92.6055,92.428,92.4364,14746.0
2019-06-06 12:40:00,109.37,109.7,109.37,109.7,19017.0,92.4364,92.7153,92.4364,92.7153,19017.0
2019-06-06 12:50:00,109.69,109.69,109.51,109.64,15861.0,92.7069,92.7069,92.5548,92.6646,15861.0
2019-06-06 13:00:00,109.66,109.68,109.49,109.52,22964.0,92.6815,92.6984,92.5379,92.5632,22964.0
2019-06-06 13:10:00,109.5,109.7,109.49,109.56,17733.0,92.5463,92.7153,92.5379,92.597,17733.0
2019-06-06 13:20:00,109.54,109.6,109.49,109.53,19633.0,92.5801,92.6308,92.5379,92.5717,19633.0
2019-06-06 13:30:00,109.54,109.63,109.54,109.55,13576.0,92.5801,92.6562,92.5801,92.5886,13576.0
2019-06-06 13:40:00,109.54,109.58,109.5,109.53,13372.0,92.5801,92.6139,92.5463,92.5717,13372.0
2019-06-06 13:50:00,109.52,109.56,109.47,109.52,14337.0,92.5632,92.597,92.521,92.5632,14337.0
2019-06-06 14:00:00,109.5,109.54,109.43,109.45,18058.0,92.5463,92.5801,92.4871,92.504,18058.0
2019-06-06 14:10:00,109.45,109.53,109.43,109.47,19609.0,92.504,92.5717,92.4871,92.521,19609.0
2019-06-06 14:20:00,109.48,109.51,109.36,109.39,17700.0,92.5294,92.5548,92.428,92.4533,17700.0
2019-06-06 14:30:00,109.39,109.96,109.39,109.83,42138.0,92.4533,92.9351,92.4533,92.8252,42138.0
2019-06-06 14:40:00,109.82,110.06,109.79,109.93,31516.0,92.8168,93.0196,92.7914,92.9097,31516.0
2019-06-06 14:50:00,109.95,109.99,109.75,109.83,31534.0,92.9266,92.9604,92.7576,92.8252,31534.0
2019-06-06 15:00:00,109.85,109.98,109.82,109.94,24362.0,92.8421,92.952,92.8168,92.9182,24362.0
2019-06-06 15:10:00,109.94,110.25,109.91,110.21,55173.0,92.9182,93.1802,92.8928,93.1464,55173.0
2019-06-06 15:20:00,110.2,110.36,110.16,110.32,47085.0,93.1379,93.2732,93.1041,93.2393,47085.0
2019-06-06 15:30:00,110.33,110.67,110.24,110.54,88739.0,93.2478,93.5352,93.1717,93.4253,88739.0
2019-06-06 15:40:00,110.53,110.56,110.16,110.27,900610.0,93.4168,93.4422,93.1041,93.1971,900610.0
2019-06-06 15:50:00,110.28,110.47,110.02,110.19,346693.0,93.2055,93.3661,92.9858,93.1295,346693.0
2019-06-07 09:30:00,111.14,111.18,110.59,110.84,122161.0,93.9324,93.9662,93.4675,93.6788,122161.0
2019-06-07 09:40:00,110.82,110.97,110.62,110.96,120827.0,93.6619,93.7887,93.4929,93.7803,120827.0
2019-06-07 09:50:00,110.89,111.18,110.84,111.07,55137.0,93.7211,93.9662,93.6788,93.8732,55137.0
2019-06-07 10:00:00,111.14,111.41,111.06,111.26,123652.0,93.9324,94.1606,93.8648,94.0338,123652.0
2019-06-07 10:10:00,111.25,111.51,111.19,111.32,82257.0,94.0254,94.2451,93.9746,94.0845,82257.0
2019-06-07 10:20:00,111.34,111.37,110.89,111.07,63383.0,94.1014,94.1268,93.7211,93.8732,63383.0
2019-06-07 10:30:00,111.1,111.34,110.94,111.21,99800.0,93.8986,94.1014,93.7634,93.9915,99800.0
2019-06-07 10:40:00,111.2,111.5,111.17,111.5,71694.0,93.9831,94.2366,93.9577,94.2366,71694.0
2019-06-07 10:50:00,111.5,111.75,111.46,111.7,97993.0,94.2366,94.4479,94.2028,94.4057,97993.0
2019-06-07 11:00:00,111.68,111.83,111.51,111.51,58483.0,94.3888,94.5156,94.2451,94.2451,58483.0
2019-06-07 11:10:00,111.51,111.7,111.48,111.58,28580.0,94.2451,94.4057,94.2197,94.3043,28580.0
2019-06-07 11:20:00,111.58,111.65,111.34,111.36,36261.0,94.3043,94.3634,94.1014,94.1183,36261.0
2019-06-07 11:30:00,111.39,111.61,111.38,111.5,28865.0,94.1437,94.3296,94.1352,94.2366,28865.0
2019-06-07 11:40:00,111.51,111.6,111.43,111.52,42236.0,94.2451,94.3212,94.1775,94.2536,42236.0
2019-06-07 11:50:00,111.52,111.55,111.28,111.35,38725.0,94.2536,94.2789,94.0507,94.1099,38725.0
2019-06-07 12:00:00,111.34,111.37,111.21,111.27,39456.0,94.1014,94.1268,93.9915,94.0423,39456.0
2019-06-07 12:10:00,111.3,111.35,111.21,111.23,34506.0,94.0676,94.1099,93.9915,94.0085,34506.0
2019-06-07 12:20:00,111.24,111.5,111.23,111.33,64280.0,94.0169,94.2366,94.0085,94.093,64280.0
2019-06-07 12:30:00,111.32,111.34,111.16,111.24,58698.0,94.0845,94.1014,93.9493,94.0169,58698.0
2019-06-07 12:40:00,111.23,111.36,111.17,111.26,35946.0,94.0085,94.1183,93.9577,94.0338,35946.0
2019-06-07 12:50:00,111.27,111.36,111.2,111.28,57302.0,94.0423,94.1183,93.9831,94.0507,57302.0
2019-06-07 13:00:00,111.3,111.31,111.18,111.24,57625.0,94.0676,94.0761,93.9662,94.0169,57625.0
2019-06-07 13:10:00,111.25,111.3,111.13,111.22,26635.0,94.0254,94.0676,93.9239,94.0,26635.0
2019-06-07 13:20:00,111.24,111.3,111.1,111.15,33767.0,94.0169,94.0676,93.8986,93.9408,33767.0
2019-06-07 13:30:00,111.16,111.3,111.16,111.27,20595.0,93.9493,94.0676,93.9493,94.0423,20595.0
2019-06-07 13:40:00,111.28,111.3,111.1,111.12,31347.0,94.0507,94.0676,93.8986,93.9155,31347.0
2019-06-07 13:50:00,111.13,111.19,111.07,111.19,24710.0,93.9239,93.9746,93.8732,93.9746,24710.0
2019-06-07 14:00:00,111.16,111.17,111.03,111.11,30886.0,93.9493,93.9577,93.8394,93.907,30886.0
2019-06-07 14:10:00,111.1,111.35,111.08,111.34,23481.0,93.8986,94.1099,93.8817,94.1014,23481.0
2019-06-07 14:20:00,111.33,111.46,111.27,111.38,28623.0,94.093,94.2028,94.0423,94.1352,28623.0
2019-06-07 14:30:00,111.38,111.41,111.32,111.35,35421.0,94.1352,94.1606,94.0845,94.1099,35421.0
2019-06-07 14:40:00,111.35,111.36,111.1,111.12,29918.0,94.1099,94.1183,93.8986,93.9155,29918.0
2019-06-07 14:50:00,111.12,111.25,111.08,111.11,35899.0,93.9155,94.0254,93.8817,93.907,35899.0
2019-06-07 15:00:00,111.08,111.21,111.07,111.1,81825.0,93.8817,93.9915,93.8732,93.8986,81825.0
2019-06-07 15:10:00,111.09,111.17,111.03,111.08,91581.0,93.8901,93.9577,93.8394,93.8817,91581.0
2019-06-07 15:20:00,111.07,111.25,111.01,111.19,91262.0,93.8732,94.0254,93.8225,93.9746,91262.0
2019-06-07 15:30:00,111.17,111.17,111.03,111.11,88416.0,93.9577,93.9577,93.8394,93.907,88416.0
2019-06-07 15:40:00,111.12,111.13,110.96,111.08,99821.0,93.9155,93.9239,93.7803,93.8817,99821.0
2019-06-07 15:50:00,111.08,111.35,110.93,111.19,664142.0,93.8817,94.1099,93.7549,93.9746,664142.0
2019-06-10 09:30:00,111.76,112.73,111.0,112.28,117212.0,94.4564,95.2762,93.8141,94.8959,117212.0
2019-06-10 09:40:00,112.34,112.98,112.34,112.86,135282.0,94.9466,95.4875,94.9466,95.3861,135282.0
2019-06-10 09:50:00,112.86,113.19,112.57,113.09,116737.0,95.3861,95.665,95.141,95.5805,116737.0
2019-06-10 10:00:00,113.12,113.32,112.98,113.08,107211.0,95.6058,95.7749,95.4875,95.572,107211.0
2019-06-10 10:10:00,113.1,113.15,112.76,113.09,89787.0,95.5889,95.6312,95.3016,95.5805,89787.0
2019-06-10 10:20:00,113.11,113.25,112.78,112.87,124280.0,95.5974,95.7157,95.3185,95.3945,124280.0
2019-06-10 10:30:00,112.88,112.98,112.7,112.8,76596.0,95.403,95.4875,95.2509,95.3354,76596.0
2019-06-10 10:40:00,112.81,113.25,112.8,113.03,107179.0,95.3438,95.7157,95.3354,95.5298,107179.0
2019-06-10 10:50:00,113.0,113.01,112.74,112.82,91017.0,95.5044,95.5129,95.2847,95.3523,91017.0
2019-06-10 11:00:00,112.8,112.98,112.72,112.85,138717.0,95.3354,95.4875,95.2678,95.3776,138717.0
2019-06-10 11:10:00,112.83,112.94,112.66,112.82,70557.0,95.3607,95.4537,95.217,95.3523,70557.0
2019-06-10 11:20:00,112.82,112.95,112.74,112.85,39242.0,95.3523,95.4621,95.2847,95.3776,39242.0
2019-06-10 11:30:00,112.85,113.04,112.75,112.82,59129.0,95.3776,95.5382,95.2931,95.3523,59129.0
2019-06-10 11:40:00,112.82,113.06,112.82,112.92,159959.0,95.3523,95.5551,95.3523,95.4368,159959.0
2019-06-10 11:50:00,112.91,113.47,112.91,113.42,47365.0,95.4283,95.9016,95.4283,95.8594,47365.0
2019-06-10 12:00:00,113.43,113.51,113.34,113.34,25843.0,95.8678,95.9354,95.7918,95.7918,25843.0
2019-06-10 12:10:00,113.34,113.48,113.23,113.24,73294.0,95.7918,95.9101,95.6988,95.7072,73294.0
2019-06-10 12:20:00,113.24,113.24,112.88,112.95,30189.0,95.7072,95.7072,95.403,95.4621,30189.0
2019-06-10 12:30:00,112.94,112.99,112.66,112.82,58069.0,95.4537,95.496,95.217,95.3523,58069.0
2019-06-10 12:40:00,112.8,112.94,112.8,112.91,39185.0,95.3354,95.4537,95.3354,95.4283,39185.0
2019-06-10 12:50:00,112.91,112.93,112.74,112.87,32971.0,95.4283,95.4452,95.2847,95.3945,32971.0
2019-06-10 13:00:00,112.88,113.05,112.86,112.97,45321.0,95.403,95.5467,95.3861,95.4791,45321.0
2019-06-10 13:10:00,112.97,113.12,112.96,113.07,34870.0,95.4791,95.6058,95.4706,95.5636,34870.0
2019-06-10 13:20:00,113.07,113.11,112.91,113.0,47865.0,95.5636,95.5974,95.4283,95.5044,47865.0
2019-06-10 13:30:00,113.0,113.11,112.99,113.0,27282.0,95.5044,95.5974,95.496,95.5044,27282.0
2019-06-10 13:40:00,113.01,113.06,112.82,112.89,48235.0,95.5129,95.5551,95.3523,95.4114,48235.0
2019-06-10 13:50:00,112.87,112.99,112.81,112.98,28204.0,95.3945,95.496,95.3438,95.4875,28204.0
2019-06-10 14:00:00,112.98,113.01,112.77,112.85,38596.0,95.4875,95.5129,95.31,95.3776,38596.0
2019-06-10 14:10:00,112.83,112.85,112.62,112.68,30082.0,95.3607,95.3776,95.1832,95.234,30082.0
2019-06-10 14:20:00,112.69,112.88,112.67,112.85,23618.0,95.2424,95.403,95.2255,95.3776,23618.0
2019-06-10 14:30:00,112.84,112.96,112.72,112.95,51697.0,95.3692,95.4706,95.2678,95.4621,51697.0
2019-06-10 14:40:00,112.96,113.03,112.79,112.95,67095.0,95.4706,95.5298,95.3269,95.4621,67095.0
2019-06-10 14:50:00,112.96,113.07,112.91,113.07,41558.0,95.4706,95.5636,95.4283,95.5636,41558.0
2019-06-10 15:00:00,113.07,113.13,112.95,113.07,33267.0,95.5636,95.6143,95.4621,95.5636,33267.0
2019-06-10 15:10:00,113.06,113.09,112.85,112.93,30434.0,95.5551,95.5805,95.3776,95.4452,30434.0
2019-06-10 15:20:00,112.96,112.97,112.77,112.79,57692.0,95.4706,95.4791,95.31,95.3269,57692.0
2019-06-10 15:30:00,112.8,112.95,112.73,112.75,125204.0,95.3354,95.4621,95.2762,95.2931,125204.0
2019-06-10 15:40:00,112.76,112.85,112.54,112.57,147164.0,95.3016,95.3776,95.1156,95.141,147164.0
2019-06-10 15:50:00,112.57,112.71,112.5,112.63,328170.0,95.141,95.2593,95.0818,95.1917,328170.0
2019-06-11 09:30:00,114.31,114.34,113.56,113.65,126188.0,96.6116,96.6369,95.9777,96.0538,126188.0
2019-06-11 09:40:00,113.62,113.87,113.4,113.53,137766.0,96.0284,96.2397,95.8425,95.9523,137766.0
2019-06-11 09:50:00,113.56,113.69,113.31,113.36,100522.0,95.9777,96.0876,95.7664,95.8087,100522.0
2019-06-11 10:00:00,113.38,113.76,113.38,113.65,88647.0,95.8256,96.1467,95.8256,96.0538,88647.0
2019-06-11 10:10:00,113.64,113.67,113.36,113.44,52459.0,96.0453,96.0707,95.8087,95.8763,52459.0
2019-06-11 10:20:00,113.45,113.54,113.28,113.4,54933.0,95.8847,95.9608,95.7411,95.8425,54933.0
2019-06-11 10:30:00,113.4,113.4,113.18,113.38,69983.0,95.8425,95.8425,95.6565,95.8256,69983.0
2019-06-11 10:40:00,113.37,113.41,113.13,113.27,48588.0,95.8171,95.8509,95.6143,95.7326,48588.0
2019-06-11 10:50:00,113.28,113.59,113.18,113.59,30511.0,95.7411,96.0031,95.6565,96.0031,30511.0
2019-06-11 11:00:00,113.62,113.74,113.43,113.7,30527.0,96.0284,96.1298,95.8678,96.096,30527.0
2019-06-11 11:10:00,113.67,113.77,113.5,113.61,29370.0,96.0707,96.1552,95.927,96.02,29370.0
2019-06-11 11:20:00,113.62,113.64,113.33,113.34,73938.0,96.0284,96.0453,95.7833,95.7918,73938.0
2019-06-11 11:30:00,113.34,113.44,113.09,113.1,35137.0,95.7918,95.8763,95.5805,95.5889,35137.0
2019-06-11 11:40:00,113.11,113.24,113.01,113.14,59090.0,95.5974,95.7072,95.5129,95.6227,59090.0
2019-06-11 11:50:00,113.17,113.31,113.03,113.08,70672.0,95.6481,95.7664,95.5298,95.572,70672.0
2019-06-11 12:00:00,113.09,113.21,112.83,112.92,62102.0,95.5805,95.6819,95.3607,95.4368,62102.0
2019-06-11 12:10:00,112.91,113.07,112.88,112.88,41245.0,95.4283,95.5636,95.403,95.403,41245.0
2019-06-11 12:20:00,112.88,112.92,112.58,112.59,42686.0,95.403,95.4368,95.1494,95.1579,42686.0
2019-06-11 12:30:00,112.59,112.82,112.58,112.62,70638.0,95.1579,95.3523,95.1494,95.1832,70638.0
2019-06-11 12:40:00,112.62,112.65,112.3,112.33,48107.0,95.1832,95.2086,94.9128,94.9381,48107.0
2019-06-11 12:50:00,112.33,112.47,112.0,112.18,68383.0,94.9381,95.0565,94.6592,94.8114,68383.0
2019-06-11 13:00:00,112.16,112.5,112.13,112.43,49231.0,94.7945,95.0818,94.7691,95.0227,49231.0
2019-06-11 13:10:00,112.45,112.63,112.34,112.37,29692.0,95.0396,95.1917,94.9466,94.9719,29692.0
2019-06-11 13:20:00,112.35,112.35,111.97,112.2,61289.0,94.955,94.955,94.6339,94.8283,61289.0
2019-06-11 13:30:00,112.19,112.42,112.14,112.37,19852.0,94.8198,95.0142,94.7776,94.9719,19852.0
2019-06-11 13:40:00,112.34,112.37,112.22,112.33,26038.0,94.9466,94.9719,94.8452,94.9381,26038.0
2019-06-11 13:50:00,112.37,112.6,112.37,112.59,26011.0,94.9719,95.1663,94.9719,95.1579,26011.0
2019-06-11 14:00:00,112.6,112.67,112.5,112.6,47282.0,95.1663,95.2255,95.0818,95.1663,47282.0
2019-06-11 14:10:00,112.61,112.69,112.49,112.65,38305.0,95.1748,95.2424,95.0734,95.2086,38305.0
2019-06-11 14:20:00,112.66,112.7,112.55,112.64,46237.0,95.217,95.2509,95.1241,95.2001,46237.0
2019-06-11 14:30:00,112.64,112.68,112.38,112.46,26695.0,95.2001,95.234,94.9804,95.048,26695.0
2019-06-11 14:40:00,112.46,112.46,112.31,112.42,25810.0,95.048,95.048,94.9212,95.0142,25810.0
2019-06-11 14:50:00,112.45,112.64,112.44,112.64,24440.0,95.0396,95.2001,95.0311,95.2001,24440.0
2019-06-11 15:00:00,112.61,112.79,112.47,112.78,36544.0,95.1748,95.3269,95.0565,95.3185,36544.0
2019-06-11 15:10:00,112.77,112.8,112.61,112.77,39350.0,95.31,95.3354,95.1748,95.31,39350.0
2019-06-11 15:20:00,112.76,112.87,112.63,112.67,38830.0,95.3016,95.3945,95.1917,95.2255,38830.0
2019-06-11 15:30:00,112.66,112.94,112.63,112.93,59242.0,95.217,95.4537,95.1917,95.4452,59242.0
2019-06-11 15:40:00,112.94,112.94,112.74,112.86,80911.0,95.4537,95.4537,95.2847,95.3861,80911.0
2019-06-11 15:50:00,112.84,112.99,112.78,112.93,284029.0,95.3692,95.496,95.3185,95.4452,284029.0
2019-06-12 09:30:00,112.48,112.8,111.67,111.76,83924.0,95.0649,95.3354,94.3803,94.4564,83924.0
2019-06-12 09:40:00,111.68,111.89,111.49,111.5,87808.0,94.3888,94.5663,94.2282,94.2366,87808.0
2019-06-12 09:50:00,111.52,112.0,111.5,111.96,91543.0,94.2536,94.6592,94.2366,94.6254,91543.0
2019-06-12 10:00:00,111.97,112.0,111.61,111.64,63457.0,94.6339,94.6592,94.3296,94.355,63457.0
2019-06-12 10:10:00,111.64,111.68,111.44,111.57,30496.0,94.355,94.3888,94.1859,94.2958,30496.0
2019-06-12 10:20:00,111.56,111.65,111.29,111.36,37757.0,94.2874,94.3634,94.0592,94.1183,37757.0
2019-06-12 10:30:00,111.31,111.39,110.9,111.12,91487.0,94.0761,94.1437,93.7295,93.9155,91487.0
2019-06-12 10:40:00,111.14,111.23,110.95,110.98,163583.0,93.9324,94.0085,93.7718,93.7972,163583.0
2019-06-12 10:50:00,110.99,111.13,110.75,110.76,63675.0,93.8056,93.9239,93.6028,93.6112,63675.0
2019-06-12 11:00:00,110.76,110.97,110.71,110.94,73729.0,93.6112,93.7887,93.569,93.7634,73729.0
2019-06-12 11:10:00,110.96,111.09,110.81,111.04,38707.0,93.7803,93.8901,93.6535,93.8479,38707.0
2019-06-12 11:20:00,111.03,111.18,110.89,111.14,51454.0,93.8394,93.9662,93.7211,93.9324,51454.0
2019-06-12 11:30:00,111.12,111.21,111.02,111.04,53283.0,93.9155,93.9915,93.831,93.8479,53283.0
2019-06-12 11:40:00,111.01,111.01,110.83,110.93,45248.0,93.8225,93.8225,93.6704,93.7549,45248.0
2019-06-12 11:50:00,110.91,110.97,110.71,110.73,48736.0,93.738,93.7887,93.569,93.5859,48736.0
2019-06-12 12:00:00,110.73,111.03,110.72,110.99,50431.0,93.5859,93.8394,93.5774,93.8056,50431.0
2019-06-12 12:10:00,111.0,111.02,110.73,110.81,35000.0,93.8141,93.831,93.5859,93.6535,35000.0
2019-06-12 12:20:00,110.8,110.98,110.73,110.84,61066.0,93.645,93.7972,93.5859,93.6788,61066.0
2019-06-12 12:30:00,110.83,110.87,110.72,110.75,56054.0,93.6704,93.7042,93.5774,93.6028,56054.0
2019-06-12 12:40:00,110.74,110.84,110.64,110.82,47747.0,93.5943,93.6788,93.5098,93.6619,47747.0
2019-06-12 12:50:00,110.81,110.84,110.64,110.67,53339.0,93.6535,93.6788,93.5098,93.5352,53339.0
2019-06-12 13:00:00,110.68,110.7,110.55,110.58,32085.0,93.5436,93.5605,93.4337,93.4591,32085.0
2019-06-12 13:10:00,110.57,110.58,110.4,110.57,46441.0,93.4506,93.4591,93.307,93.4506,46441.0
2019-06-12 13:20:00,110.57,110.61,110.37,110.43,40939.0,93.4506,93.4844,93.2816,93.3323,40939.0
2019-06-12 13:30:00,110.43,110.45,110.28,110.35,36008.0,93.3323,93.3492,93.2055,93.2647,36008.0
2019-06-12 13:40:00,110.34,110.44,110.33,110.39,29692.0,93.2563,93.3408,93.2478,93.2985,29692.0
2019-06-12 13:50:00,110.38,110.44,110.33,110.44,41196.0,93.2901,93.3408,93.2478,93.3408,41196.0
2019-06-12 14:00:00,110.42,110.52,110.36,110.41,57589.0,93.3239,93.4084,93.2732,93.3154,57589.0
2019-06-12 14:10:00,110.41,110.46,110.35,110.39,28467.0,93.3154,93.3577,93.2647,93.2985,28467.0
2019-06-12 14:20:00,110.39,110.45,110.33,110.39,57723.0,93.2985,93.3492,93.2478,93.2985,57723.0
2019-06-12 14:30:00,110.37,110.38,110.26,110.31,49904.0,93.2816,93.2901,93.1886,93.2309,49904.0
2019-06-12 14:40:00,110.31,110.45,110.25,110.39,67814.0,93.2309,93.3492,93.1802,93.2985,67814.0
2019-06-12 14:50:00,110.37,110.39,110.2,110.2,41090.0,93.2816,93.2985,93.1379,93.1379,41090.0
2019-06-12 15:00:00,110.2,110.21,109.98,110.05,68826.0,93.1379,93.1464,92.952,93.0112,68826.0
2019-06-12 15:10:00,110.05,110.13,110.0,110.03,50105.0,93.0112,93.0788,92.9689,92.9942,50105.0
2019-06-12 15:20:00,110.04,110.07,109.99,110.01,69085.0,93.0027,93.0281,92.9604,92.9773,69085.0
2019-06-12 15:30:00,110.01,110.13,109.99,110.09,119597.0,92.9773,93.0788,92.9604,93.045,119597.0
2019-06-12 15:40:00,110.09,110.2,110.06,110.19,168413.0,93.045,93.1379,93.0196,93.1295,168413.0
2019-06-12 15:50:00,110.2,110.53,110.17,110.33,374723.0,93.1379,93.4168,93.1126,93.2478,374723.0
2019-06-13 09:30:00,110.76,111.04,110.32,110.8,63922.0,93.6112,93.8479,93.2393,93.645,63922.0
2019-06-13 09:40:00,110.77,111.29,110.74,111.25,44787.0,93.6197,94.0592,93.5943,94.0254,44787.0
2019-06-13 09:50:00,111.29,111.36,111.11,111.23,44659.0,94.0592,94.1183,93.907,94.0085,44659.0
2019-06-13 10:00:00,111.25,111.28,110.91,110.97,50524.0,94.0254,94.0507,93.738,93.7887,50524.0
2019-06-13 10:10:00,110.96,111.04,110.83,110.93,44690.0,93.7803,93.8479,93.6704,93.7549,44690.0
2019-06-13 10:20:00,110.91,111.03,110.84,110.99,65244.0,93.738,93.8394,93.6788,93.8056,65244.0
2019-06-13 10:30:00,110.99,111.11,110.86,110.95,44236.0,93.8056,93.907,93.6957,93.7718,44236.0
2019-06-13 10:40:00,110.95,111.01,110.6,110.62,66831.0,93.7718,93.8225,93.476,93.4929,66831.0
2019-06-13 10:50:00,110.62,110.79,110.42,110.5,86210.0,93.4929,93.6366,93.3239,93.3915,86210.0
2019-06-13 11:00:00,110.5,110.75,110.36,110.48,101224.0,93.3915,93.6028,93.2732,93.3746,101224.0
2019-06-13 11:10:00,110.48,110.68,110.4,110.51,27692.0,93.3746,93.5436,93.307,93.3999,27692.0
2019-06-13 11:20:00,110.51,110.59,110.41,110.56,50233.0,93.3999,93.4675,93.3154,93.4422,50233.0
2019-06-13 11:30:00,110.53,110.56,110.37,110.5,46439.0,93.4168,93.4422,93.2816,93.3915,46439.0
2019-06-13 11:40:00,110.5,110.67,110.5,110.64,22363.0,93.3915,93.5352,93.3915,93.5098,22363.0
2019-06-13 11:50:00,110.64,110.77,110.59,110.73,24711.0,93.5098,93.6197,93.4675,93.5859,24711.0
2019-06-13 12:00:00,110.74,110.91,110.71,110.81,28587.0,93.5943,93.738,93.569,93.6535,28587.0
2019-06-13 12:10:00,110.81,110.88,110.73,110.74,33493.0,93.6535,93.7126,93.5859,93.5943,33493.0
2019-06-13 12:20:00,110.74,110.83,110.59,110.59,30118.0,93.5943,93.6704,93.4675,93.4675,30118.0
2019-06-13 12:30:00,110.59,110.62,110.47,110.59,34095.0,93.4675,93.4929,93.3661,93.4675,34095.0
2019-06-13 12:40:00,110.6,110.91,110.54,110.86,111032.0,93.476,93.738,93.4253,93.6957,111032.0
2019-06-13 12:50:00,110.85,111.01,110.85,110.98,27154.0,93.6873,93.8225,93.6873,93.7972,27154.0
2019-06-13 13:00:00,110.98,111.01,110.89,110.93,27133.0,93.7972,93.8225,93.7211,93.7549,27133.0
2019-06-13 13:10:00,110.93,111.01,110.9,110.94,78497.0,93.7549,93.8225,93.7295,93.7634,78497.0
2019-06-13 13:20:00,110.94,110.98,110.86,110.91,22683.0,93.7634,93.7972,93.6957,93.738,22683.0
2019-06-13 13:30:00,110.93,111.0,110.92,110.97,22583.0,93.7549,93.8141,93.7464,93.7887,22583.0
2019-06-13 13:40:00,110.95,110.95,110.86,110.94,27811.0,93.7718,93.7718,93.6957,93.7634,27811.0
2019-06-13 13:50:00,110.97,110.97,110.87,110.87,26419.0,93.7887,93.7887,93.7042,93.7042,26419.0
2019-06-13 14:00:00,110.87,110.95,110.83,110.9,26521.0,93.7042,93.7718,93.6704,93.7295,26521.0
2019-06-13 14:10:00,110.89,110.94,110.64,110.76,104550.0,93.7211,93.7634,93.5098,93.6112,104550.0
2019-06-13 14:20:00,110.76,111.0,110.75,110.97,125449.0,93.6112,93.8141,93.6028,93.7887,125449.0
2019-06-13 14:30:00,110.98,111.0,110.74,110.84,33511.0,93.7972,93.8141,93.5943,93.6788,33511.0
2019-06-13 14:40:00,110.83,110.94,110.76,110.83,27884.0,93.6704,93.7634,93.6112,93.6704,27884.0
2019-06-13 14:50:00,110.83,111.0,110.78,110.94,34540.0,93.6704,93.8141,93.6281,93.7634,34540.0
2019-06-13 15:00:00,110.93,110.95,110.71,110.77,41082.0,93.7549,93.7718,93.569,93.6197,41082.0
2019-06-13 15:10:00,110.78,110.9,110.65,110.72,47106.0,93.6281,93.7295,93.5183,93.5774,47106.0
2019-06-13 15:20:00,110.73,110.87,110.7,110.81,35380.0,93.5859,93.7042,93.5605,93.6535,35380.0
2019-06-13 15:30:00,110.81,110.94,110.77,110.89,99631.0,93.6535,93.7634,93.6197,93.7211,99631.0
2019-06-13 15:40:00,110.89,110.98,110.8,110.84,73090.0,93.7211,93.7972,93.645,93.6788,73090.0
2019-06-13 15:50:00,110.84,111.21,110.8,111.19,364656.0,93.6788,93.9915,93.645,93.9746,364656.0
2019-06-14 09:30:00,106.84,109.05,106.8,107.54,481978.0,90.2981,92.166,90.2643,90.8898,481978.0
2019-06-14 09:40:00,107.54,107.68,107.09,107.5,166364.0,90.8898,91.0081,90.5094,90.856,166364.0
2019-06-14 09:50:00,107.46,107.7,107.35,107.44,112844.0,90.8222,91.025,90.7292,90.8053,112844.0
2019-06-14 10:00:00,107.39,107.62,107.26,107.43,116830.0,90.763,90.9574,90.6531,90.7968,116830.0
2019-06-14 10:10:00,107.43,108.15,107.42,107.8,148043.0,90.7968,91.4053,90.7883,91.1095,148043.0
2019-06-14 10:20:00,107.8,108.19,107.72,107.91,117930.0,91.1095,91.4391,91.0419,91.2025,117930.0
2019-06-14 10:30:00,107.9,107.96,107.61,107.67,55397.0,91.194,91.2447,90.9489,90.9996,55397.0
2019-06-14 10:40:00,107.68,107.84,107.46,107.61,103981.0,91.0081,91.1433,90.8222,90.9489,103981.0
2019-06-14 10:50:00,107.61,107.79,107.56,107.63,175394.0,90.9489,91.1011,90.9067,90.9658,175394.0
2019-06-14 11:00:00,107.63,107.67,107.34,107.36,89284.0,90.9658,90.9996,90.7207,90.7376,89284.0
2019-06-14 11:10:00,107.35,107.53,107.25,107.48,45927.0,90.7292,90.8813,90.6447,90.8391,45927.0
2019-06-14 11:20:00,107.49,107.57,107.44,107.46,110419.0,90.8475,90.9151,90.8053,90.8222,110419.0
2019-06-14 11:30:00,107.47,107.68,107.4,107.68,103366.0,90.8306,91.0081,90.7714,91.0081,103366.0
2019-06-14 11:40:00,107.68,107.7,107.37,107.42,69180.0,91.0081,91.025,90.7461,90.7883,69180.0
2019-06-14 11:50:00,107.43,107.48,107.28,107.33,55460.0,90.7968,90.8391,90.67,90.7123,55460.0
2019-06-14 12:00:00,107.32,107.32,107.15,107.24,38446.0,90.7038,90.7038,90.5602,90.6362,38446.0
2019-06-14 12:10:00,107.22,107.27,107.14,107.21,39206.0,90.6193,90.6616,90.5517,90.6109,39206.0
2019-06-14 12:20:00,107.2,107.3,107.15,107.21,66064.0,90.6024,90.6869,90.5602,90.6109,66064.0
2019-06-14 12:30:00,107.2,107.34,107.13,107.31,34724.0,90.6024,90.7207,90.5432,90.6954,34724.0
2019-06-14 12:40:00,107.31,107.34,107.17,107.26,27580.0,90.6954,90.7207,90.5771,90.6531,27580.0
2019-06-14 12:50:00,107.27,107.34,107.18,107.2,64260.0,90.6616,90.7207,90.5855,90.6024,64260.0
2019-06-14 13:00:00,107.2,107.3,107.15,107.21,55928.0,90.6024,90.6869,90.5602,90.6109,55928.0
2019-06-14 13:10:00,107.22,107.27,107.13,107.16,69189.0,90.6193,90.6616,90.5432,90.5686,69189.0
2019-06-14 13:20:00,107.16,107.33,107.15,107.23,98451.0,90.5686,90.7123,90.5602,90.6278,98451.0
2019-06-14 13:30:00,107.24,107.45,107.19,107.45,88954.0,90.6362,90.8137,90.594,90.8137,88954.0
2019-06-14 13:40:00,107.44,107.46,107.27,107.28,97038.0,90.8053,90.8222,90.6616,90.67,97038.0
2019-06-14 13:50:00,107.28,107.32,107.22,107.23,34098.0,90.67,90.7038,90.6193,90.6278,34098.0
2019-06-14 14:00:00,107.23,107.44,107.19,107.42,71023.0,90.6278,90.8053,90.594,90.7883,71023.0
2019-06-14 14:10:00,107.41,107.46,107.3,107.4,80915.0,90.7799,90.8222,90.6869,90.7714,80915.0
2019-06-14 14:20:00,107.39,107.39,107.21,107.3,39223.0,90.763,90.763,90.6109,90.6869,39223.0
2019-06-14 14:30:00,107.32,107.42,107.3,107.39,45653.0,90.7038,90.7883,90.6869,90.763,45653.0
2019-06-14 14:40:00,107.39,107.6,107.36,107.53,53668.0,90.763,90.9405,90.7376,90.8813,53668.0
2019-06-14 14:50:00,107.52,107.67,107.52,107.63,43707.0,90.8729,90.9996,90.8729,90.9658,43707.0
2019-06-14 15:00:00,107.62,107.74,107.6,107.67,76777.0,90.9574,91.0588,90.9405,90.9996,76777.0
2019-06-14 15:10:00,107.67,107.92,107.67,107.83,67428.0,90.9996,91.2109,90.9996,91.1349,67428.0
2019-06-14 15:20:00,107.84,107.91,107.78,107.89,95460.0,91.1433,91.2025,91.0926,91.1856,95460.0
2019-06-14 15:30:00,107.9,108.0,107.72,107.97,219642.0,91.194,91.2785,91.0419,91.2532,219642.0
2019-06-14 15:40:00,107.97,107.98,107.57,107.59,191507.0,91.2532,91.2616,90.9151,90.932,191507.0
2019-06-14 15:50:00,107.59,107.6,107.23,107.28,581511.0,90.932,90.9405,90.6278,90.67,581511.0
2019-06-17 09:30:00,107.36,107.72,106.87,107.23,183366.0,90.7376,91.0419,90.3235,90.6278,183366.0
2019-06-17 09:40:00,107.22,108.01,107.18,107.67,130054.0,90.6193,91.287,90.5855,90.9996,130054.0
2019-06-17 09:50:00,107.68,107.92,107.49,107.91,168805.0,91.0081,91.2109,90.8475,91.2025,168805.0
2019-06-17 10:00:00,107.9,107.95,107.72,107.89,47754.0,91.194,91.2363,91.0419,91.1856,47754.0
2019-06-17 10:10:00,107.88,107.89,107.65,107.65,53871.0,91.1771,91.1856,90.9827,90.9827,53871.0
2019-06-17 10:20:00,107.67,107.88,107.64,107.88,52726.0,90.9996,91.1771,90.9743,91.1771,52726.0
2019-06-17 10:30:00,107.9,107.97,107.78,107.89,51463.0,91.194,91.2532,91.0926,91.1856,51463.0
2019-06-17 10:40:00,107.9,107.95,107.71,107.76,29278.0,91.194,91.2363,91.0334,91.0757,29278.0
2019-06-17 10:50:00,107.79,107.83,107.65,107.7,78946.0,91.1011,91.1349,90.9827,91.025,78946.0
2019-06-17 11:00:00,107.69,107.75,107.47,107.59,40876.0,91.0165,91.0673,90.8306,90.932,40876.0
2019-06-17 11:10:00,107.57,107.58,107.43,107.55,35426.0,90.9151,90.9236,90.7968,90.8982,35426.0
2019-06-17 11:20:00,107.54,107.6,107.36,107.38,29406.0,90.8898,90.9405,90.7376,90.7545,29406.0
2019-06-17 11:30:00,107.38,107.42,107.22,107.23,36302.0,90.7545,90.7883,90.6193,90.6278,36302.0
2019-06-17 11:40:00,107.23,107.49,107.23,107.49,23781.0,90.6278,90.8475,90.6278,90.8475,23781.0
2019-06-17 11:50:00,107.46,107.58,107.45,107.48,33025.0,90.8222,90.9236,90.8137,90.8391,33025.0
2019-06-17 12:00:00,107.47,107.55,107.43,107.47,30977.0,90.8306,90.8982,90.7968,90.8306,30977.0
2019-06-17 12:10:00,107.47,107.61,107.46,107.5,36905.0,90.8306,90.9489,90.8222,90.856,36905.0
2019-06-17 12:20:00,107.5,107.51,107.36,107.39,23746.0,90.856,90.8644,90.7376,90.763,23746.0
2019-06-17 12:30:00,107.36,107.44,107.32,107.34,39444.0,90.7376,90.8053,90.7038,90.7207,39444.0
2019-06-17 12:40:00,107.34,107.44,107.34,107.44,16673.0,90.7207,90.8053,90.7207,90.8053,16673.0
2019-06-17 12:50:00,107.44,107.49,107.26,107.26,39929.0,90.8053,90.8475,90.6531,90.6531,39929.0
2019-06-17 13:00:00,107.27,107.41,107.22,107.35,34186.0,90.6616,90.7799,90.6193,90.7292,34186.0
2019-06-17 13:10:00,107.35,107.38,107.33,107.37,25657.0,90.7292,90.7545,90.7123,90.7461,25657.0
2019-06-17 13:20:00,107.37,107.38,107.33,107.36,21413.0,90.7461,90.7545,90.7123,90.7376,21413.0
2019-06-17 13:30:00,107.35,107.54,107.35,107.45,32896.0,90.7292,90.8898,90.7292,90.8137,32896.0
2019-06-17 13:40:00,107.45,107.53,107.43,107.47,14835.0,90.8137,90.8813,90.7968,90.8306,14835.0
2019-06-17 13:50:00,107.48,107.57,107.45,107.52,29257.0,90.8391,90.9151,90.8137,90.8729,29257.0
2019-06-17 14:00:00,107.52,107.58,107.46,107.5,35225.0,90.8729,90.9236,90.8222,90.856,35225.0
2019-06-17 14:10:00,107.49,107.53,107.45,107.47,31265.0,90.8475,90.8813,90.8137,90.8306,31265.0
2019-06-17 14:20:00,107.49,107.51,107.4,107.44,29216.0,90.8475,90.8644,90.7714,90.8053,29216.0
2019-06-17 14:30:00,107.45,107.47,107.4,107.47,31815.0,90.8137,90.8306,90.7714,90.8306,31815.0
2019-06-17 14:40:00,107.46,107.59,107.42,107.45,39939.0,90.8222,90.932,90.7883,90.8137,39939.0
2019-06-17 14:50:00,107.44,107.45,107.36,107.37,19827.0,90.8053,90.8137,90.7376,90.7461,19827.0
2019-06-17 15:00:00,107.37,107.41,107.3,107.32,30943.0,90.7461,90.7799,90.6869,90.7038,30943.0
2019-06-17 15:10:00,107.32,107.36,107.28,107.32,44556.0,90.7038,90.7376,90.67,90.7038,44556.0
2019-06-17 15:20:00,107.32,107.4,107.27,107.31,37161.0,90.7038,90.7714,90.6616,90.6954,37161.0
2019-06-17 15:30:00,107.31,107.31,107.01,107.01,106593.0,90.6954,90.6954,90.4418,90.4418,106593.0
2019-06-17 15:40:00,107.02,107.06,106.89,106.91,115496.0,90.4503,90.4841,90.3404,90.3573,115496.0
2019-06-17 15:50:00,106.9,106.9,106.55,106.72,401021.0,90.3489,90.3489,90.053,90.1967,401021.0
2019-06-18 09:30:00,108.25,108.6,107.58,108.57,137512.0,91.4898,91.7857,90.9236,91.7603,137512.0
2019-06-18 09:40:00,108.57,109.82,108.42,109.81,176237.0,91.7603,92.8168,91.6335,92.8083,176237.0
2019-06-18 09:50:00,109.81,110.06,109.65,110.04,114094.0,92.8083,93.0196,92.6731,93.0027,114094.0
2019-06-18 10:00:00,110.02,110.57,109.92,110.44,183381.0,92.9858,93.4506,92.9013,93.3408,183381.0
2019-06-18 10:10:00,110.45,110.86,110.32,110.68,270074.0,93.3492,93.6957,93.2393,93.5436,270074.0
2019-06-18 10:20:00,110.69,110.9,110.48,110.79,113114.0,93.5521,93.7295,93.3746,93.6366,113114.0
2019-06-18 10:30:00,110.82,111.26,110.8,111.24,130913.0,93.6619,94.0338,93.645,94.0169,130913.0
2019-06-18 10:40:00,111.21,111.29,110.98,111.15,59899.0,93.9915,94.0592,93.7972,93.9408,59899.0
2019-06-18 10:50:00,111.16,111.35,110.97,111.09,119045.0,93.9493,94.1099,93.7887,93.8901,119045.0
2019-06-18 11:00:00,111.07,111.5,111.02,111.44,117869.0,93.8732,94.2366,93.831,94.1859,117869.0
2019-06-18 11:10:00,111.42,111.57,111.01,111.19,139011.0,94.169,94.2958,93.8225,93.9746,139011.0
2019-06-18 11:20:00,111.2,111.32,110.87,111.02,117845.0,93.9831,94.0845,93.7042,93.831,117845.0
2019-06-18 11:30:00,111.03,111.16,110.89,110.97,44299.0,93.8394,93.9493,93.7211,93.7887,44299.0
2019-06-18 11:40:00,110.98,111.09,110.71,110.79,56241.0,93.7972,93.8901,93.569,93.6366,56241.0
2019-06-18 11:50:00,110.75,110.78,110.56,110.57,37628.0,93.6028,93.6281,93.4422,93.4506,37628.0
2019-06-18 12:00:00,110.59,110.77,110.49,110.6,68676.0,93.4675,93.6197,93.383,93.476,68676.0
2019-06-18 12:10:00,110.59,110.62,110.3,110.31,51602.0,93.4675,93.4929,93.2224,93.2309,51602.0
2019-06-18 12:20:00,110.3,110.54,110.2,110.41,44004.0,93.2224,93.4253,93.1379,93.3154,44004.0
2019-06-18 12:30:00,110.4,110.5,110.36,110.45,41314.0,93.307,93.3915,93.2732,93.3492,41314.0
2019-06-18 12:40:00,110.43,110.71,110.37,110.71,31266.0,93.3323,93.569,93.2816,93.569,31266.0
2019-06-18 12:50:00,110.74,110.74,110.53,110.58,16629.0,93.5943,93.5943,93.4168,93.4591,16629.0
2019-06-18 13:00:00,110.56,110.56,110.25,110.43,27049.0,93.4422,93.4422,93.1802,93.3323,27049.0
2019-06-18 13:10:00,110.42,110.62,110.4,110.6,22730.0,93.3239,93.4929,93.307,93.476,22730.0
2019-06-18 13:20:00,110.63,110.64,110.46,110.48,27427.0,93.5013,93.5098,93.3577,93.3746,27427.0
2019-06-18 13:30:00,110.47,110.69,110.47,110.63,23977.0,93.3661,93.5521,93.3661,93.5013,23977.0
2019-06-18 13:40:00,110.64,110.74,110.58,110.68,53062.0,93.5098,93.5943,93.4591,93.5436,53062.0
2019-06-18 13:50:00,110.7,110.83,110.63,110.83,39339.0,93.5605,93.6704,93.5013,93.6704,39339.0
2019-06-18 14:00:00,110.83,110.95,110.75,110.87,41391.0,93.6704,93.7718,93.6028,93.7042,41391.0
2019-06-18 14:10:00,110.89,111.0,110.8,110.93,51862.0,93.7211,93.8141,93.645,93.7549,51862.0
2019-06-18 14:20:00,110.92,111.12,110.91,111.08,37412.0,93.7464,93.9155,93.738,93.8817,37412.0
2019-06-18 14:30:00,111.06,111.17,111.04,111.09,32949.0,93.8648,93.9577,93.8479,93.8901,32949.0
2019-06-18 14:40:00,111.09,111.12,110.99,111.02,44729.0,93.8901,93.9155,93.8056,93.831,44729.0
2019-06-18 14:50:00,111.02,111.2,110.96,111.13,49130.0,93.831,93.9831,93.7803,93.9239,49130.0
2019-06-18 15:00:00,111.14,111.17,110.93,110.97,57756.0,93.9324,93.9577,93.7549,93.7887,57756.0
2019-06-18 15:10:00,110.98,111.15,110.93,111.03,61839.0,93.7972,93.9408,93.7549,93.8394,61839.0
2019-06-18 15:20:00,111.03,111.19,110.98,111.17,54586.0,93.8394,93.9746,93.7972,93.9577,54586.0
2019-06-18 15:30:00,111.16,111.16,110.83,110.83,128680.0,93.9493,93.9493,93.6704,93.6704,128680.0
2019-06-18 15:40:00,110.83,111.02,110.77,110.92,127473.0,93.6704,93.831,93.6197,93.7464,127473.0
2019-06-18 15:50:00,110.9,111.06,110.8,111.04,375879.0,93.7295,93.8648,93.645,93.8479,375879.0
2019-06-19 09:30:00,111.7,112.3,111.16,111.28,148790.0,94.4057,94.9128,93.9493,94.0507,148790.0
2019-06-19 09:40:00,111.3,111.71,111.1,111.58,58113.0,94.0676,94.4141,93.8986,94.3043,58113.0
2019-06-19 09:50:00,111.57,111.73,111.22,111.63,39163.0,94.2958,94.431,94.0,94.3465,39163.0
2019-06-19 10:00:00,111.64,111.75,111.51,111.59,57766.0,94.355,94.4479,94.2451,94.3127,57766.0
2019-06-19 10:10:00,111.59,111.63,111.3,111.34,25670.0,94.3127,94.3465,94.0676,94.1014,25670.0
2019-06-19 10:20:00,111.36,111.43,111.1,111.1,20037.0,94.1183,94.1775,93.8986,93.8986,20037.0
2019-06-19 10:30:00,111.14,111.27,111.04,111.14,24544.0,93.9324,94.0423,93.8479,93.9324,24544.0
2019-06-19 10:40:00,111.16,111.2,111.02,111.05,24694.0,93.9493,93.9831,93.831,93.8563,24694.0
2019-06-19 10:50:00,111.07,111.17,110.85,110.87,34822.0,93.8732,93.9577,93.6873,93.7042,34822.0
2019-06-19 11:00:00,110.89,111.22,110.88,111.11,41945.0,93.7211,94.0,93.7126,93.907,41945.0
2019-06-19 11:10:00,111.09,111.19,111.06,111.07,33183.0,93.8901,93.9746,93.8648,93.8732,33183.0
2019-06-19 11:20:00,111.06,111.3,111.06,111.3,37158.0,93.8648,94.0676,93.8648,94.0676,37158.0
2019-06-19 11:30:00,111.31,111.41,111.24,111.37,33046.0,94.0761,94.1606,94.0169,94.1268,33046.0
2019-06-19 11:40:00,111.34,111.39,111.24,111.35,22244.0,94.1014,94.1437,94.0169,94.1099,22244.0
2019-06-19 11:50:00,111.35,111.52,111.29,111.52,18227.0,94.1099,94.2536,94.0592,94.2536,18227.0
2019-06-19 12:00:00,111.52,111.56,111.3,111.31,14868.0,94.2536,94.2874,94.0676,94.0761,14868.0
2019-06-19 12:10:00,111.33,111.36,111.2,111.2,17280.0,94.093,94.1183,93.9831,93.9831,17280.0
2019-06-19 12:20:00,111.2,111.28,111.15,111.17,15375.0,93.9831,94.0507,93.9408,93.9577,15375.0
2019-06-19 12:30:00,111.17,111.2,111.07,111.12,28642.0,93.9577,93.9831,93.8732,93.9155,28642.0
2019-06-19 12:40:00,111.11,111.12,111.0,111.02,18280.0,93.907,93.9155,93.8141,93.831,18280.0
2019-06-19 12:50:00,111.02,111.05,110.93,110.95,13368.0,93.831,93.8563,93.7549,93.7718,13368.0
2019-06-19 13:00:00,110.93,111.04,110.93,110.96,15017.0,93.7549,93.8479,93.7549,93.7803,15017.0
2019-06-19 13:10:00,110.98,111.02,110.9,110.93,15250.0,93.7972,93.831,93.7295,93.7549,15250.0
2019-06-19 13:20:00,110.92,111.05,110.88,111.01,21269.0,93.7464,93.8563,93.7126,93.8225,21269.0
2019-06-19 13:30:00,111.0,111.18,110.99,111.11,17111.0,93.8141,93.9662,93.8056,93.907,17111.0
2019-06-19 13:40:00,111.11,111.15,111.08,111.13,15781.0,93.907,93.9408,93.8817,93.9239,15781.0
2019-06-19 13:50:00,111.14,111.27,110.96,111.08,37387.0,93.9324,94.0423,93.7803,93.8817,37387.0
2019-06-19 14:00:00,111.13,112.0,110.69,111.45,80374.0,93.9239,94.6592,93.5521,94.1944,80374.0
2019-06-19 14:10:00,111.48,111.48,111.26,111.29,30192.0,94.2197,94.2197,94.0338,94.0592,30192.0
2019-06-19 14:20:00,111.27,111.29,110.85,111.02,21255.0,94.0423,94.0592,93.6873,93.831,21255.0
2019-06-19 14:30:00,111.03,111.52,110.99,111.02,30047.0,93.8394,94.2536,93.8056,93.831,30047.0
2019-06-19 14:40:00,110.99,111.18,110.87,111.06,16996.0,93.8056,93.9662,93.7042,93.8648,16996.0
2019-06-19 14:50:00,111.04,111.26,110.96,111.07,28989.0,93.8479,94.0338,93.7803,93.8732,28989.0
2019-06-19 15:00:00,111.04,111.31,111.04,111.26,30295.0,93.8479,94.0761,93.8479,94.0338,30295.0
2019-06-19 15:10:00,111.28,111.64,111.23,111.58,33798.0,94.0507,94.355,94.0085,94.3043,33798.0
2019-06-19 15:20:00,111.61,111.72,111.34,111.41,36805.0,94.3296,94.4226,94.1014,94.1606,36805.0
2019-06-19 15:30:00,111.42,111.56,111.25,111.27,27127.0,94.169,94.2874,94.0254,94.0423,27127.0
2019-06-19 15:40:00,111.28,111.65,111.24,111.45,59378.0,94.0507,94.3634,94.0169,94.1944,59378.0
2019-06-19 15:50:00,111.42,111.59,111.18,111.3,253923.0,94.169,94.3127,93.9662,94.0676,253923.0
2019-06-20 09:30:00,113.86,114.35,112.44,112.61,161522.0,96.2313,96.6454,95.0311,95.1748,161522.0
2019-06-20 09:40:00,112.6,112.6,111.87,112.25,92499.0,95.1663,95.1663,94.5494,94.8705,92499.0
2019-06-20 09:50:00,112.28,112.74,112.28,112.53,41520.0,94.8959,95.2847,94.8959,95.1072,41520.0
2019-06-20 10:00:00,112.54,112.89,112.46,112.75,55572.0,95.1156,95.4114,95.048,95.2931,55572.0
2019-06-20 10:10:00,112.79,112.95,112.58,112.61,44738.0,95.3269,95.4621,95.1494,95.1748,44738.0
2019-06-20 10:20:00,112.62,112.63,112.26,112.45,52542.0,95.1832,95.1917,94.879,95.0396,52542.0
2019-06-20 10:30:00,112.45,112.6,112.41,112.52,29156.0,95.0396,95.1663,95.0058,95.0987,29156.0
2019-06-20 10:40:00,112.49,112.69,112.46,112.63,30531.0,95.0734,95.2424,95.048,95.1917,30531.0
2019-06-20 10:50:00,112.63,112.67,112.42,112.47,28384.0,95.1917,95.2255,95.0142,95.0565,28384.0
2019-06-20 11:00:00,112.45,112.77,112.44,112.71,28510.0,95.0396,95.31,95.0311,95.2593,28510.0
2019-06-20 11:10:00,112.67,112.72,112.18,112.24,45865.0,95.2255,95.2678,94.8114,94.8621,45865.0
2019-06-20 11:20:00,112.24,112.61,112.24,112.48,32654.0,94.8621,95.1748,94.8621,95.0649,32654.0
2019-06-20 11:30:00,112.5,112.61,112.36,112.41,53838.0,95.0818,95.1748,94.9635,95.0058,53838.0
2019-06-20 11:40:00,112.45,112.63,112.41,112.48,41703.0,95.0396,95.1917,95.0058,95.0649,41703.0
2019-06-20 11:50:00,112.51,112.52,112.31,112.35,14269.0,95.0903,95.0987,94.9212,94.955,14269.0
2019-06-20 12:00:00,112.38,112.39,112.23,112.23,32317.0,94.9804,94.9889,94.8536,94.8536,32317.0
2019-06-20 12:10:00,112.18,112.18,111.71,111.8,21052.0,94.8114,94.8114,94.4141,94.4902,21052.0
2019-06-20 12:20:00,111.79,112.28,111.73,112.24,21821.0,94.4817,94.8959,94.431,94.8621,21821.0
2019-06-20 12:30:00,112.22,112.33,112.08,112.11,14262.0,94.8452,94.9381,94.7268,94.7522,14262.0
2019-06-20 12:40:00,112.07,112.27,112.07,112.27,14155.0,94.7184,94.8874,94.7184,94.8874,14155.0
2019-06-20 12:50:00,112.25,112.32,112.09,112.3,11574.0,94.8705,94.9297,94.7353,94.9128,11574.0
2019-06-20 13:00:00,112.3,112.36,112.22,112.35,10457.0,94.9128,94.9635,94.8452,94.955,10457.0
2019-06-20 13:10:00,112.3,112.3,112.09,112.12,22620.0,94.9128,94.9128,94.7353,94.7607,22620.0
2019-06-20 13:20:00,112.11,112.32,112.04,112.29,15822.0,94.7522,94.9297,94.693,94.9043,15822.0
2019-06-20 13:30:00,112.31,112.35,112.24,112.27,15723.0,94.9212,94.955,94.8621,94.8874,15723.0
2019-06-20 13:40:00,112.25,112.29,112.15,112.29,14767.0,94.8705,94.9043,94.786,94.9043,14767.0
2019-06-20 13:50:00,112.32,112.35,112.2,112.31,25612.0,94.9297,94.955,94.8283,94.9212,25612.0
2019-06-20 14:00:00,112.3,112.48,112.26,112.43,32036.0,94.9128,95.0649,94.879,95.0227,32036.0
2019-06-20 14:10:00,112.43,112.56,112.33,112.56,24801.0,95.0227,95.1325,94.9381,95.1325,24801.0
2019-06-20 14:20:00,112.54,112.64,112.46,112.61,27897.0,95.1156,95.2001,95.048,95.1748,27897.0
2019-06-20 14:30:00,112.59,112.59,112.39,112.43,33198.0,95.1579,95.1579,94.9889,95.0227,33198.0
2019-06-20 14:40:00,112.43,112.43,112.29,112.35,22534.0,95.0227,95.0227,94.9043,94.955,22534.0
2019-06-20 14:50:00,112.34,112.35,112.21,112.26,27007.0,94.9466,94.955,94.8367,94.879,27007.0
2019-06-20 15:00:00,112.27,112.28,112.06,112.14,26139.0,94.8874,94.8959,94.7099,94.7776,26139.0
2019-06-20 15:10:00,112.16,112.4,112.15,112.39,23530.0,94.7945,94.9973,94.786,94.9889,23530.0
2019-06-20 15:20:00,112.4,112.48,112.33,112.42,41291.0,94.9973,95.0649,94.9381,95.0142,41291.0
2019-06-20 15:30:00,112.43,112.51,112.31,112.48,47520.0,95.0227,95.0903,94.9212,95.0649,47520.0
2019-06-20 15:40:00,112.48,112.72,112.44,112.7,95943.0,95.0649,95.2678,95.0311,95.2509,95943.0
2019-06-20 15:50:00,112.69,112.86,112.65,112.67,227390.0,95.2424,95.3861,95.2086,95.2255,227390.0
2019-06-21 09:30:00,111.87,112.74,111.66,111.9,908724.0,94.5494,95.2847,94.3719,94.5747,908724.0
2019-06-21 09:40:00,111.85,112.33,111.78,111.95,39246.0,94.5325,94.9381,94.4733,94.617,39246.0
2019-06-21 09:50:00,111.98,112.63,111.9,112.4,28886.0,94.6423,95.1917,94.5747,94.9973,28886.0
2019-06-21 10:00:00,112.4,112.61,112.26,112.39,30869.0,94.9973,95.1748,94.879,94.9889,30869.0
2019-06-21 10:10:00,112.44,112.7,112.43,112.6,24556.0,95.0311,95.2509,95.0227,95.1663,24556.0
2019-06-21 10:20:00,112.6,112.68,112.46,112.52,19728.0,95.1663,95.234,95.048,95.0987,19728.0
2019-06-21 10:30:00,112.54,112.59,112.27,112.29,24036.0,95.1156,95.1579,94.8874,94.9043,24036.0
2019-06-21 10:40:00,112.34,112.77,112.27,112.67,67340.0,94.9466,95.31,94.8874,95.2255,67340.0
2019-06-21 10:50:00,112.69,112.81,112.56,112.81,29542.0,95.2424,95.3438,95.1325,95.3438,29542.0
2019-06-21 11:00:00,112.83,113.37,112.83,113.26,70347.0,95.3607,95.8171,95.3607,95.7242,70347.0
2019-06-21 11:10:00,113.22,113.24,112.9,112.96,37736.0,95.6903,95.7072,95.4199,95.4706,37736.0
2019-06-21 11:20:00,112.97,113.01,112.69,112.73,41484.0,95.4791,95.5129,95.2424,95.2762,41484.0
2019-06-21 11:30:00,112.72,113.15,112.71,112.84,76501.0,95.2678,95.6312,95.2593,95.3692,76501.0
2019-06-21 11:40:00,112.85,112.96,112.64,112.68,42159.0,95.3776,95.4706,95.2001,95.234,42159.0
2019-06-21 11:50:00,112.66,112.69,112.47,112.52,16227.0,95.217,95.2424,95.0565,95.0987,16227.0
2019-06-21 12:00:00,112.51,112.62,112.44,112.45,19305.0,95.0903,95.1832,95.0311,95.0396,19305.0
2019-06-21 12:10:00,112.45,112.48,112.17,112.18,17103.0,95.0396,95.0649,94.8029,94.8114,17103.0
2019-06-21 12:20:00,112.16,112.25,112.1,112.24,26851.0,94.7945,94.8705,94.7438,94.8621,26851.0
2019-06-21 12:30:00,112.23,112.43,112.13,112.4,29683.0,94.8536,95.0227,94.7691,94.9973,29683.0
2019-06-21 12:40:00,112.39,112.49,112.27,112.45,21648.0,94.9889,95.0734,94.8874,95.0396,21648.0
2019-06-21 12:50:00,112.45,112.52,112.35,112.39,23110.0,95.0396,95.0987,94.955,94.9889,23110.0
2019-06-21 13:00:00,112.39,112.43,112.26,112.37,22963.0,94.9889,95.0227,94.879,94.9719,22963.0
2019-06-21 13:10:00,112.4,112.41,112.3,112.33,11898.0,94.9973,95.0058,94.9128,94.9381,11898.0
2019-06-21 13:20:00,112.32,112.38,112.23,112.38,19647.0,94.9297,94.9804,94.8536,94.9804,19647.0
2019-06-21 13:30:00,112.37,112.39,112.2,112.23,12972.0,94.9719,94.9889,94.8283,94.8536,12972.0
2019-06-21 13:40:00,112.2,112.23,112.15,112.22,13956.0,94.8283,94.8536,94.786,94.8452,13956.0
2019-06-21 13:50:00,112.21,112.32,112.17,112.32,10814.0,94.8367,94.9297,94.8029,94.9297,10814.0
2019-06-21 14:00:00,112.32,112.46,112.31,112.4,18090.0,94.9297,95.048,94.9212,94.9973,18090.0
2019-06-21 14:10:00,112.38,112.38,112.27,112.27,14194.0,94.9804,94.9804,94.8874,94.8874,14194.0
2019-06-21 14:20:00,112.26,112.32,112.16,112.23,34361.0,94.879,94.9297,94.7945,94.8536,34361.0
2019-06-21 14:30:00,112.23,112.27,112.1,112.11,19095.0,94.8536,94.8874,94.7438,94.7522,19095.0
2019-06-21 14:40:00,112.07,112.21,112.07,112.18,24889.0,94.7184,94.8367,94.7184,94.8114,24889.0
2019-06-21 14:50:00,112.18,112.28,112.18,112.23,16712.0,94.8114,94.8959,94.8114,94.8536,16712.0
2019-06-21 15:00:00,112.23,112.38,112.2,112.38,25494.0,94.8536,94.9804,94.8283,94.9804,25494.0
2019-06-21 15:10:00,112.37,112.46,112.35,112.43,37742.0,94.9719,95.048,94.955,95.0227,37742.0
2019-06-21 15:20:00,112.44,112.45,112.22,112.24,37749.0,95.0311,95.0396,94.8452,94.8621,37749.0
2019-06-21 15:30:00,112.25,112.28,112.17,112.21,54461.0,94.8705,94.8959,94.8029,94.8367,54461.0
2019-06-21 15:40:00,112.22,112.34,112.17,112.23,68683.0,94.8452,94.9466,94.8029,94.8536,68683.0
2019-06-21 15:50:00,112.24,112.59,112.15,112.28,306434.0,94.8621,95.1579,94.786,94.8959,306434.0
2019-06-24 09:30:00,112.17,112.74,112.01,112.1,69168.0,94.8029,95.2847,94.6677,94.7438,69168.0
2019-06-24 09:40:00,112.19,112.51,111.9,111.99,63514.0,94.8198,95.0903,94.5747,94.6508,63514.0
2019-06-24 09:50:00,112.04,112.18,111.82,111.95,53358.0,94.693,94.8114,94.5071,94.617,53358.0
2019-06-24 10:00:00,111.95,112.49,111.87,112.42,113299.0,94.617,95.0734,94.5494,95.0142,113299.0
2019-06-24 10:10:00,112.44,112.57,112.38,112.41,29313.0,95.0311,95.141,94.9804,95.0058,29313.0
2019-06-24 10:20:00,112.42,112.56,112.02,112.56,104172.0,95.0142,95.1325,94.6761,95.1325,104172.0
2019-06-24 10:30:00,112.58,112.74,112.43,112.45,41485.0,95.1494,95.2847,95.0227,95.0396,41485.0
2019-06-24 10:40:00,112.48,112.77,112.41,112.51,22127.0,95.0649,95.31,95.0058,95.0903,22127.0
2019-06-24 10:50:00,112.53,112.58,112.38,112.57,20034.0,95.1072,95.1494,94.9804,95.141,20034.0
2019-06-24 11:00:00,112.57,112.68,112.44,112.44,31729.0,95.141,95.234,95.0311,95.0311,31729.0
2019-06-24 11:10:00,112.47,112.7,112.42,112.48,71611.0,95.0565,95.2509,95.0142,95.0649,71611.0
2019-06-24 11:20:00,112.5,112.86,112.48,112.86,22845.0,95.0818,95.3861,95.0649,95.3861,22845.0
2019-06-24 11:30:00,112.87,112.87,112.71,112.82,29626.0,95.3945,95.3945,95.2593,95.3523,29626.0
2019-06-24 11:40:00,112.83,112.88,112.72,112.81,31604.0,95.3607,95.403,95.2678,95.3438,31604.0
2019-06-24 11:50:00,112.82,112.85,112.68,112.71,16184.0,95.3523,95.3776,95.234,95.2593,16184.0
2019-06-24 12:00:00,112.72,112.81,112.67,112.71,34813.0,95.2678,95.3438,95.2255,95.2593,34813.0
2019-06-24 12:10:00,112.71,112.88,112.57,112.83,23599.0,95.2593,95.403,95.141,95.3607,23599.0
2019-06-24 12:20:00,112.84,112.9,112.77,112.82,19713.0,95.3692,95.4199,95.31,95.3523,19713.0
2019-06-24 12:30:00,112.81,112.93,112.75,112.87,41561.0,95.3438,95.4452,95.2931,95.3945,41561.0
2019-06-24 12:40:00,112.86,112.92,112.81,112.91,12329.0,95.3861,95.4368,95.3438,95.4283,12329.0
2019-06-24 12:50:00,112.94,112.99,112.92,112.96,20386.0,95.4537,95.496,95.4368,95.4706,20386.0
2019-06-24 13:00:00,112.99,112.99,112.9,112.92,24145.0,95.496,95.496,95.4199,95.4368,24145.0
2019-06-24 13:10:00,112.94,113.05,112.92,113.05,17986.0,95.4537,95.5467,95.4368,95.5467,17986.0
2019-06-24 13:20:00,113.03,113.06,112.94,112.97,21246.0,95.5298,95.5551,95.4537,95.4791,21246.0
2019-06-24 13:30:00,112.98,113.08,112.94,113.08,21623.0,95.4875,95.572,95.4537,95.572,21623.0
2019-06-24 13:40:00,113.07,113.09,112.86,112.94,14251.0,95.5636,95.5805,95.3861,95.4537,14251.0
2019-06-24 13:50:00,112.93,112.95,112.76,112.8,24302.0,95.4452,95.4621,95.3016,95.3354,24302.0
2019-06-24 14:00:00,112.78,112.89,112.7,112.7,25165.0,95.3185,95.4114,95.2509,95.2509,25165.0
2019-06-24 14:10:00,112.71,112.76,112.67,112.72,25464.0,95.2593,95.3016,95.2255,95.2678,25464.0
2019-06-24 14:20:00,112.73,112.76,112.55,112.62,17984.0,95.2762,95.3016,95.1241,95.1832,17984.0
2019-06-24 14:30:00,112.64,112.72,112.59,112.66,19161.0,95.2001,95.2678,95.1579,95.217,19161.0
2019-06-24 14:40:00,112.66,112.69,112.47,112.5,20585.0,95.217,95.2424,95.0565,95.0818,20585.0
2019-06-24 14:50:00,112.5,112.68,112.49,112.64,18972.0,95.0818,95.234,95.0734,95.2001,18972.0
2019-06-24 15:00:00,112.65,112.68,112.54,112.57,25780.0,95.2086,95.234,95.1156,95.141,25780.0
2019-06-24 15:10:00,112.58,112.68,112.53,112.65,28429.0,95.1494,95.234,95.1072,95.2086,28429.0
2019-06-24 15:20:00,112.65,112.75,112.61,112.63,30711.0,95.2086,95.2931,95.1748,95.1917,30711.0
2019-06-24 15:30:00,112.65,112.69,112.47,112.59,41988.0,95.2086,95.2424,95.0565,95.1579,41988.0
2019-06-24 15:40:00,112.6,112.78,112.59,112.67,67666.0,95.1663,95.3185,95.1579,95.2255,67666.0
2019-06-24 15:50:00,112.67,112.79,112.63,112.75,216466.0,95.2255,95.3269,95.1917,95.2931,216466.0
2019-06-25 09:30:00,112.94,113.13,112.53,112.82,73119.0,95.4537,95.6143,95.1072,95.3523,73119.0
2019-06-25 09:40:00,112.76,113.05,112.6,112.71,32419.0,95.3016,95.5467,95.1663,95.2593,32419.0
2019-06-25 09:50:00,112.71,112.96,112.65,112.71,40981.0,95.2593,95.4706,95.2086,95.2593,40981.0
2019-06-25 10:00:00,112.77,113.02,112.66,113.02,42098.0,95.31,95.5213,95.217,95.5213,42098.0
2019-06-25 10:10:00,112.98,113.2,112.93,113.08,38299.0,95.4875,95.6734,95.4452,95.572,38299.0
2019-06-25 10:20:00,113.06,113.16,112.95,113.09,28301.0,95.5551,95.6396,95.4621,95.5805,28301.0
2019-06-25 10:30:00,113.09,113.19,112.91,112.96,23681.0,95.5805,95.665,95.4283,95.4706,23681.0
2019-06-25 10:40:00,112.95,113.22,112.95,112.99,26955.0,95.4621,95.6903,95.4621,95.496,26955.0
2019-06-25 10:50:00,113.01,113.19,112.84,112.98,55126.0,95.5129,95.665,95.3692,95.4875,55126.0
2019-06-25 11:00:00,113.02,113.21,112.91,113.15,31576.0,95.5213,95.6819,95.4283,95.6312,31576.0
2019-06-25 11:10:00,113.15,113.19,113.04,113.12,32730.0,95.6312,95.665,95.5382,95.6058,32730.0
2019-06-25 11:20:00,113.14,113.23,113.06,113.12,35295.0,95.6227,95.6988,95.5551,95.6058,35295.0
2019-06-25 11:30:00,113.15,113.24,112.85,112.91,36260.0,95.6312,95.7072,95.3776,95.4283,36260.0
2019-06-25 11:40:00,112.91,112.91,112.81,112.86,36832.0,95.4283,95.4283,95.3438,95.3861,36832.0
2019-06-25 11:50:00,112.85,112.87,112.68,112.69,31807.0,95.3776,95.3945,95.234,95.2424,31807.0
2019-06-25 12:00:00,112.68,112.8,112.61,112.72,29477.0,95.234,95.3354,95.1748,95.2678,29477.0
2019-06-25 12:10:00,112.74,112.87,112.64,112.71,22349.0,95.2847,95.3945,95.2001,95.2593,22349.0
2019-06-25 12:20:00,112.68,112.73,112.59,112.69,22186.0,95.234,95.2762,95.1579,95.2424,22186.0
2019-06-25 12:30:00,112.72,112.77,112.39,112.41,29565.0,95.2678,95.31,94.9889,95.0058,29565.0
2019-06-25 12:40:00,112.4,112.45,112.32,112.43,25738.0,94.9973,95.0396,94.9297,95.0227,25738.0
2019-06-25 12:50:00,112.4,112.41,112.25,112.25,22936.0,94.9973,95.0058,94.8705,94.8705,22936.0
2019-06-25 13:00:00,112.27,112.32,111.84,112.22,33660.0,94.8874,94.9297,94.524,94.8452,33660.0
2019-06-25 13:10:00,112.18,112.26,112.11,112.21,13635.0,94.8114,94.879,94.7522,94.8367,13635.0
2019-06-25 13:20:00,112.19,112.35,112.13,112.28,26430.0,94.8198,94.955,94.7691,94.8959,26430.0
2019-06-25 13:30:00,112.3,112.46,112.24,112.37,20373.0,94.9128,95.048,94.8621,94.9719,20373.0
2019-06-25 13:40:00,112.4,112.48,112.33,112.42,18278.0,94.9973,95.0649,94.9381,95.0142,18278.0
2019-06-25 13:50:00,112.42,112.44,112.18,112.2,14651.0,95.0142,95.0311,94.8114,94.8283,14651.0
2019-06-25 14:00:00,112.22,112.37,112.2,112.35,24511.0,94.8452,94.9719,94.8283,94.955,24511.0
2019-06-25 14:10:00,112.32,112.41,112.27,112.35,13657.0,94.9297,95.0058,94.8874,94.955,13657.0
2019-06-25 14:20:00,112.33,112.35,112.08,112.1,34967.0,94.9381,94.955,94.7268,94.7438,34967.0
2019-06-25 14:30:00,112.09,112.11,111.53,111.73,57863.0,94.7353,94.7522,94.262,94.431,57863.0
2019-06-25 14:40:00,111.71,111.74,111.59,111.67,21154.0,94.4141,94.4395,94.3127,94.3803,21154.0
2019-06-25 14:50:00,111.67,111.82,111.54,111.76,32896.0,94.3803,94.5071,94.2705,94.4564,32896.0
2019-06-25 15:00:00,111.77,111.89,111.64,111.84,75564.0,94.4648,94.5663,94.355,94.524,75564.0
2019-06-25 15:10:00,111.85,111.88,111.48,111.49,33778.0,94.5325,94.5578,94.2197,94.2282,33778.0
2019-06-25 15:20:00,111.49,111.75,111.46,111.71,57637.0,94.2282,94.4479,94.2028,94.4141,57637.0
2019-06-25 15:30:00,111.7,111.85,111.66,111.78,28683.0,94.4057,94.5325,94.3719,94.4733,28683.0
2019-06-25 15:40:00,111.79,111.8,111.51,111.63,65493.0,94.4817,94.4902,94.2451,94.3465,65493.0
2019-06-25 15:50:00,111.62,111.62,111.34,111.48,300701.0,94.3381,94.3381,94.1014,94.2197,300701.0
2019-06-26 09:30:00,113.41,114.66,112.77,114.41,166662.0,95.8509,96.9074,95.31,96.6961,166662.0
2019-06-26 09:40:00,114.48,114.84,114.41,114.63,148111.0,96.7553,97.0595,96.6961,96.882,148111.0
2019-06-26 09:50:00,114.66,114.95,114.44,114.87,90761.0,96.9074,97.1525,96.7215,97.0849,90761.0
2019-06-26 10:00:00,114.87,114.97,114.47,114.51,69043.0,97.0849,97.1694,96.7468,96.7806,69043.0
2019-06-26 10:10:00,114.53,114.62,114.4,114.59,62227.0,96.7975,96.8736,96.6876,96.8482,62227.0
2019-06-26 10:20:00,114.57,114.73,114.4,114.5,38658.0,96.8313,96.9666,96.6876,96.7722,38658.0
2019-06-26 10:30:00,114.53,114.69,114.42,114.54,44635.0,96.7975,96.9327,96.7046,96.806,44635.0
2019-06-26 10:40:00,114.52,114.52,114.09,114.26,47859.0,96.7891,96.7891,96.4256,96.5693,47859.0
2019-06-26 10:50:00,114.25,114.61,114.17,114.54,61488.0,96.5609,96.8651,96.4933,96.806,61488.0
2019-06-26 11:00:00,114.54,114.8,114.44,114.78,50679.0,96.806,97.0257,96.7215,97.0088,50679.0
2019-06-26 11:10:00,114.78,114.8,114.54,114.66,34496.0,97.0088,97.0257,96.806,96.9074,34496.0
2019-06-26 11:20:00,114.62,114.83,114.54,114.83,35165.0,96.8736,97.0511,96.806,97.0511,35165.0
2019-06-26 11:30:00,114.79,114.87,114.63,114.76,43336.0,97.0173,97.0849,96.882,96.9919,43336.0
2019-06-26 11:40:00,114.76,114.98,114.74,114.91,61595.0,96.9919,97.1778,96.975,97.1187,61595.0
2019-06-26 11:50:00,114.91,114.95,114.63,114.94,46875.0,97.1187,97.1525,96.882,97.144,46875.0
2019-06-26 12:00:00,114.95,115.02,114.8,114.87,76368.0,97.1525,97.2117,97.0257,97.0849,76368.0
2019-06-26 12:10:00,114.88,114.89,114.67,114.69,32195.0,97.0933,97.1018,96.9158,96.9327,32195.0
2019-06-26 12:20:00,114.71,114.77,114.59,114.71,24446.0,96.9497,97.0004,96.8482,96.9497,24446.0
2019-06-26 12:30:00,114.7,114.89,114.62,114.87,30302.0,96.9412,97.1018,96.8736,97.0849,30302.0
2019-06-26 12:40:00,114.87,115.02,114.67,114.67,37667.0,97.0849,97.2117,96.9158,96.9158,37667.0
2019-06-26 12:50:00,114.7,114.76,114.61,114.63,21520.0,96.9412,96.9919,96.8651,96.882,21520.0
2019-06-26 13:00:00,114.64,114.66,114.42,114.45,28649.0,96.8905,96.9074,96.7046,96.7299,28649.0
2019-06-26 13:10:00,114.44,114.49,114.39,114.39,33916.0,96.7215,96.7637,96.6792,96.6792,33916.0
2019-06-26 13:20:00,114.38,114.5,114.29,114.32,22056.0,96.6707,96.7722,96.5947,96.62,22056.0
2019-06-26 13:30:00,114.32,114.41,114.21,114.38,29434.0,96.62,96.6961,96.5271,96.6707,29434.0
2019-06-26 13:40:00,114.35,114.44,114.2,114.28,26770.0,96.6454,96.7215,96.5186,96.5862,26770.0
2019-06-26 13:50:00,114.29,114.44,114.28,114.44,24559.0,96.5947,96.7215,96.5862,96.7215,24559.0
2019-06-26 14:00:00,114.45,114.55,114.37,114.44,27753.0,96.7299,96.8144,96.6623,96.7215,27753.0
2019-06-26 14:10:00,114.43,114.55,114.42,114.45,37482.0,96.713,96.8144,96.7046,96.7299,37482.0
2019-06-26 14:20:00,114.46,114.52,114.31,114.44,43490.0,96.7384,96.7891,96.6116,96.7215,43490.0
2019-06-26 14:30:00,114.45,114.45,114.22,114.26,54057.0,96.7299,96.7299,96.5355,96.5693,54057.0
2019-06-26 14:40:00,114.25,114.25,114.01,114.13,70818.0,96.5609,96.5609,96.358,96.4595,70818.0
2019-06-26 14:50:00,114.13,114.23,114.09,114.15,28229.0,96.4595,96.544,96.4256,96.4764,28229.0
2019-06-26 15:00:00,114.17,114.36,114.14,114.33,51130.0,96.4933,96.6538,96.4679,96.6285,51130.0
2019-06-26 15:10:00,114.33,114.53,114.31,114.5,47232.0,96.6285,96.7975,96.6116,96.7722,47232.0
2019-06-26 15:20:00,114.49,114.63,114.4,114.5,57019.0,96.7637,96.882,96.6876,96.7722,57019.0
2019-06-26 15:30:00,114.5,114.53,114.3,114.45,72343.0,96.7722,96.7975,96.6031,96.7299,72343.0
2019-06-26 15:40:00,114.46,114.52,114.36,114.45,98309.0,96.7384,96.7891,96.6538,96.7299,98309.0
2019-06-26 15:50:00,114.45,114.6,114.38,114.43,258547.0,96.7299,96.8567,96.6707,96.713,258547.0
2019-06-27 09:30:00,115.18,116.2,115.01,115.98,155921.0,97.3469,98.209,97.2032,98.023,155921.0
2019-06-27 09:40:00,115.95,116.6,115.91,116.58,84593.0,97.9977,98.547,97.9639,98.5301,84593.0
2019-06-27 09:50:00,116.6,116.66,116.39,116.46,96806.0,98.547,98.5977,98.3695,98.4287,96806.0
2019-06-27 10:00:00,116.48,116.55,116.26,116.32,115618.0,98.4456,98.5048,98.2597,98.3104,115618.0
2019-06-27 10:10:00,116.31,116.34,115.95,116.08,89899.0,98.3019,98.3273,97.9977,98.1075,89899.0
2019-06-27 10:20:00,116.06,116.16,115.9,116.12,56906.0,98.0906,98.1751,97.9554,98.1413,56906.0
2019-06-27 10:30:00,116.11,116.17,115.96,116.03,39461.0,98.1329,98.1836,98.0061,98.0653,39461.0
2019-06-27 10:40:00,116.04,116.05,115.76,115.91,33884.0,98.0737,98.0822,97.8371,97.9639,33884.0
2019-06-27 10:50:00,115.91,116.36,115.89,116.29,69876.0,97.9639,98.3442,97.947,98.285,69876.0
2019-06-27 11:00:00,116.27,116.41,116.21,116.28,48995.0,98.2681,98.3864,98.2174,98.2766,48995.0
2019-06-27 11:10:00,116.28,116.36,115.76,115.91,59587.0,98.2766,98.3442,97.8371,97.9639,59587.0
2019-06-27 11:20:00,115.88,116.05,115.75,115.96,48440.0,97.9385,98.0822,97.8286,98.0061,48440.0
2019-06-27 11:30:00,115.95,116.08,115.82,116.04,38974.0,97.9977,98.1075,97.8878,98.0737,38974.0
2019-06-27 11:40:00,116.04,116.04,115.79,115.96,41387.0,98.0737,98.0737,97.8624,98.0061,41387.0
2019-06-27 11:50:00,115.96,116.08,115.95,116.01,33723.0,98.0061,98.1075,97.9977,98.0484,33723.0
2019-06-27 12:00:00,115.99,116.16,115.93,116.08,32960.0,98.0315,98.1751,97.9808,98.1075,32960.0
2019-06-27 12:10:00,116.08,116.27,116.06,116.22,38832.0,98.1075,98.2681,98.0906,98.2259,38832.0
2019-06-27 12:20:00,116.21,116.23,116.03,116.09,53730.0,98.2174,98.2343,98.0653,98.116,53730.0
2019-06-27 12:30:00,116.12,116.36,116.1,116.36,42505.0,98.1413,98.3442,98.1244,98.3442,42505.0
2019-06-27 12:40:00,116.37,116.39,116.2,116.37,39912.0,98.3526,98.3695,98.209,98.3526,39912.0
2019-06-27 12:50:00,116.39,116.48,116.25,116.3,52772.0,98.3695,98.4456,98.2512,98.2935,52772.0
2019-06-27 13:00:00,116.29,116.37,116.23,116.33,29301.0,98.285,98.3526,98.2343,98.3188,29301.0
2019-06-27 13:10:00,116.33,116.35,116.1,116.13,38019.0,98.3188,98.3357,98.1244,98.1498,38019.0
2019-06-27 13:20:00,116.12,116.22,116.11,116.19,28534.0,98.1413,98.2259,98.1329,98.2005,28534.0
2019-06-27 13:30:00,116.21,116.33,116.17,116.3,31229.0,98.2174,98.3188,98.1836,98.2935,31229.0
2019-06-27 13:40:00,116.3,116.35,116.24,116.32,39987.0,98.2935,98.3357,98.2428,98.3104,39987.0
2019-06-27 13:50:00,116.32,116.4,116.22,116.38,64149.0,98.3104,98.378,98.2259,98.3611,64149.0
2019-06-27 14:00:00,116.39,116.4,116.13,116.25,34279.0,98.3695,98.378,98.1498,98.2512,34279.0
2019-06-27 14:10:00,116.26,116.37,116.22,116.33,39827.0,98.2597,98.3526,98.2259,98.3188,39827.0
2019-06-27 14:20:00,116.37,116.44,116.32,116.43,32041.0,98.3526,98.4118,98.3104,98.4033,32041.0
2019-06-27 14:30:00,116.44,116.58,116.38,116.44,61267.0,98.4118,98.5301,98.3611,98.4118,61267.0
2019-06-27 14:40:00,116.43,116.43,116.28,116.34,30027.0,98.4033,98.4033,98.2766,98.3273,30027.0
2019-06-27 14:50:00,116.35,116.41,116.23,116.28,27190.0,98.3357,98.3864,98.2343,98.2766,27190.0
2019-06-27 15:00:00,116.28,116.32,116.18,116.22,39223.0,98.2766,98.3104,98.1921,98.2259,39223.0
2019-06-27 15:10:00,116.23,116.27,116.04,116.11,40873.0,98.2343,98.2681,98.0737,98.1329,40873.0
2019-06-27 15:20:00,116.09,116.12,115.99,116.06,109845.0,98.116,98.1413,98.0315,98.0906,109845.0
2019-06-27 15:30:00,116.02,116.02,115.64,115.79,158187.0,98.0568,98.0568,97.7357,97.8624,158187.0
2019-06-27 15:40:00,115.78,116.17,115.78,116.17,101433.0,97.854,98.1836,97.854,98.1836,101433.0
2019-06-27 15:50:00,116.15,116.2,115.81,115.85,204545.0,98.1667,98.209,97.8793,97.9131,204545.0
2019-06-28 09:30:00,116.42,116.83,116.29,116.62,86375.0,98.3949,98.7414,98.285,98.5639,86375.0
2019-06-28 09:40:00,116.56,116.72,116.29,116.31,71070.0,98.5132,98.6484,98.285,98.3019,71070.0
2019-06-28 09:50:00,116.3,116.3,115.84,115.89,118125.0,98.2935,98.2935,97.9047,97.947,118125.0
2019-06-28 10:00:00,115.91,116.01,115.69,115.73,112185.0,97.9639,98.0484,97.7779,97.8117,112185.0
2019-06-28 10:10:00,115.82,115.96,115.68,115.84,37686.0,97.8878,98.0061,97.7695,97.9047,37686.0
2019-06-28 10:20:00,115.89,115.94,115.64,115.65,50176.0,97.947,97.9892,97.7357,97.7441,50176.0
2019-06-28 10:30:00,115.66,115.75,115.47,115.56,30227.0,97.7526,97.8286,97.592,97.668,30227.0
2019-06-28 10:40:00,115.6,115.72,115.55,115.65,30814.0,97.7019,97.8033,97.6596,97.7441,30814.0
2019-06-28 10:50:00,115.63,115.8,115.56,115.75,36059.0,97.7272,97.8709,97.668,97.8286,36059.0
2019-06-28 11:00:00,115.75,115.78,115.6,115.62,47190.0,97.8286,97.854,97.7019,97.7188,47190.0
2019-06-28 11:10:00,115.63,115.74,115.56,115.66,29863.0,97.7272,97.8202,97.668,97.7526,29863.0
2019-06-28 11:20:00,115.64,115.82,115.57,115.75,37518.0,97.7357,97.8878,97.6765,97.8286,37518.0
2019-06-28 11:30:00,115.73,115.89,115.71,115.79,33787.0,97.8117,97.947,97.7948,97.8624,33787.0
2019-06-28 11:40:00,115.79,115.9,115.79,115.84,22732.0,97.8624,97.9554,97.8624,97.9047,22732.0
2019-06-28 11:50:00,115.83,115.89,115.77,115.83,28894.0,97.8962,97.947,97.8455,97.8962,28894.0
2019-06-28 12:00:00,115.84,115.95,115.8,115.83,54430.0,97.9047,97.9977,97.8709,97.8962,54430.0
2019-06-28 12:10:00,115.85,115.93,115.8,115.89,27352.0,97.9131,97.9808,97.8709,97.947,27352.0
2019-06-28 12:20:00,115.89,116.0,115.88,115.94,68288.0,97.947,98.0399,97.9385,97.9892,68288.0
2019-06-28 12:30:00,115.94,115.98,115.83,115.86,65284.0,97.9892,98.023,97.8962,97.9216,65284.0
2019-06-28 12:40:00,115.86,115.97,115.82,115.89,69538.0,97.9216,98.0146,97.8878,97.947,69538.0
2019-06-28 12:50:00,115.9,115.9,115.76,115.76,37359.0,97.9554,97.9554,97.8371,97.8371,37359.0
2019-06-28 13:00:00,115.74,115.75,115.53,115.55,38091.0,97.8202,97.8286,97.6427,97.6596,38091.0
2019-06-28 13:10:00,115.55,115.56,115.44,115.45,31863.0,97.6596,97.668,97.5666,97.5751,31863.0
2019-06-28 13:20:00,115.45,115.45,115.3,115.32,45892.0,97.5751,97.5751,97.4483,97.4652,45892.0
2019-06-28 13:30:00,115.32,115.39,115.27,115.38,45056.0,97.4652,97.5244,97.4229,97.5159,45056.0
2019-06-28 13:40:00,115.37,115.39,115.11,115.33,52621.0,97.5075,97.5244,97.2877,97.4737,52621.0
2019-06-28 13:50:00,115.31,115.32,115.13,115.18,39650.0,97.4568,97.4652,97.3046,97.3469,39650.0
2019-06-28 14:00:00,115.17,115.18,115.09,115.12,56145.0,97.3384,97.3469,97.2708,97.2962,56145.0
2019-06-28 14:10:00,115.14,115.14,115.04,115.08,52511.0,97.3131,97.3131,97.2286,97.2624,52511.0
2019-06-28 14:20:00,115.09,115.17,115.08,115.11,26327.0,97.2708,97.3384,97.2624,97.2877,26327.0
2019-06-28 14:30:00,115.11,115.16,115.04,115.05,85357.0,97.2877,97.33,97.2286,97.237,85357.0
2019-06-28 14:40:00,115.05,115.17,115.04,115.1,68399.0,97.237,97.3384,97.2286,97.2793,68399.0
2019-06-28 14:50:00,115.11,115.13,114.97,115.0,82261.0,97.2877,97.3046,97.1694,97.1948,82261.0
2019-06-28 15:00:00,115.0,115.17,114.97,115.14,60991.0,97.1948,97.3384,97.1694,97.3131,60991.0
2019-06-28 15:10:00,115.17,115.28,115.08,115.25,56921.0,97.3384,97.4314,97.2624,97.406,56921.0
2019-06-28 15:20:00,115.24,115.27,115.15,115.22,69837.0,97.3976,97.4229,97.3215,97.3807,69837.0
2019-06-28 15:30:00,115.21,115.44,115.21,115.44,91763.0,97.3722,97.5666,97.3722,97.5666,91763.0
2019-06-28 15:40:00,115.44,115.46,115.27,115.32,153625.0,97.5666,97.5835,97.4229,97.4652,153625.0
2019-06-28 15:50:00,115.33,115.37,114.5,114.57,720987.0,97.4737,97.5075,96.7722,96.8313,720987.0
2019-07-01 09:30:00,117.6,118.98,117.03,118.78,443403.0,99.3922,100.5585,98.9104,100.3895,443403.0
2019-07-01 09:40:00,118.8,118.93,118.25,118.34,368015.0,100.4064,100.5163,99.9416,100.0176,368015.0
2019-07-01 09:50:00,118.34,118.51,118.14,118.22,156077.0,100.0176,100.1613,99.8486,99.9162,156077.0
2019-07-01 10:00:00,118.25,118.83,118.18,118.4,170962.0,99.9416,100.4318,99.8824,100.0683,170962.0
2019-07-01 10:10:00,118.38,118.58,118.1,118.39,190459.0,100.0514,100.2205,99.8148,100.0599,190459.0
2019-07-01 10:20:00,118.4,118.46,117.63,117.66,128864.0,100.0683,100.119,99.4176,99.4429,128864.0
2019-07-01 10:30:00,117.69,117.88,117.52,117.78,101575.0,99.4683,99.6288,99.3246,99.5443,101575.0
2019-07-01 10:40:00,117.79,117.98,117.71,117.76,73436.0,99.5528,99.7134,99.4852,99.5274,73436.0
2019-07-01 10:50:00,117.75,117.91,117.72,117.87,63611.0,99.519,99.6542,99.4936,99.6204,63611.0
2019-07-01 11:00:00,117.88,117.94,117.46,117.47,67211.0,99.6288,99.6796,99.2739,99.2823,67211.0
2019-07-01 11:10:00,117.46,117.59,117.35,117.42,92234.0,99.2739,99.3837,99.1809,99.2401,92234.0
2019-07-01 11:20:00,117.44,117.55,117.22,117.33,104210.0,99.257,99.3499,99.071,99.164,104210.0
2019-07-01 11:30:00,117.33,117.41,117.17,117.2,91892.0,99.164,99.2316,99.0288,99.0541,91892.0
2019-07-01 11:40:00,117.2,117.3,116.93,116.98,88980.0,99.0541,99.1386,98.8259,98.8682,88980.0
2019-07-01 11:50:00,116.99,117.2,116.93,117.06,156380.0,98.8766,99.0541,98.8259,98.9358,156380.0
2019-07-01 12:00:00,117.06,117.27,117.01,117.11,110479.0,98.9358,99.1133,98.8935,98.9781,110479.0
2019-07-01 12:10:00,117.12,117.29,117.09,117.09,50811.0,98.9865,99.1302,98.9612,98.9612,50811.0
2019-07-01 12:20:00,117.09,117.14,116.74,116.85,63516.0,98.9612,99.0034,98.6653,98.7583,63516.0
2019-07-01 12:30:00,116.85,116.93,116.74,116.86,44613.0,98.7583,98.8259,98.6653,98.7668,44613.0
2019-07-01 12:40:00,116.89,117.01,116.83,116.84,64787.0,98.7921,98.8935,98.7414,98.7499,64787.0
2019-07-01 12:50:00,116.84,116.87,116.52,116.57,53209.0,98.7499,98.7752,98.4794,98.5217,53209.0
2019-07-01 13:00:00,116.59,116.91,116.54,116.86,60056.0,98.5386,98.809,98.4963,98.7668,60056.0
2019-07-01 13:10:00,116.85,116.89,116.72,116.78,54485.0,98.7583,98.7921,98.6484,98.6992,54485.0
2019-07-01 13:20:00,116.79,116.8,116.61,116.8,36957.0,98.7076,98.7161,98.5555,98.7161,36957.0
2019-07-01 13:30:00,116.8,116.91,116.67,116.7,37769.0,98.7161,98.809,98.6062,98.6315,37769.0
2019-07-01 13:40:00,116.68,116.78,116.62,116.75,35846.0,98.6146,98.6992,98.5639,98.6738,35846.0
2019-07-01 13:50:00,116.75,116.86,116.7,116.81,33311.0,98.6738,98.7668,98.6315,98.7245,33311.0
2019-07-01 14:00:00,116.83,116.84,116.45,116.51,38041.0,98.7414,98.7499,98.4202,98.471,38041.0
2019-07-01 14:10:00,116.48,116.59,116.27,116.27,51438.0,98.4456,98.5386,98.2681,98.2681,51438.0
2019-07-01 14:20:00,116.29,116.41,116.26,116.32,32923.0,98.285,98.3864,98.2597,98.3104,32923.0
2019-07-01 14:30:00,116.28,116.49,116.24,116.42,37733.0,98.2766,98.4541,98.2428,98.3949,37733.0
2019-07-01 14:40:00,116.43,116.52,116.37,116.43,45081.0,98.4033,98.4794,98.3526,98.4033,45081.0
2019-07-01 14:50:00,116.45,116.6,116.42,116.43,66648.0,98.4202,98.547,98.3949,98.4033,66648.0
2019-07-01 15:00:00,116.44,116.66,116.39,116.48,80743.0,98.4118,98.5977,98.3695,98.4456,80743.0
2019-07-01 15:10:00,116.47,116.88,116.46,116.88,83381.0,98.4372,98.7837,98.4287,98.7837,83381.0
2019-07-01 15:20:00,116.87,117.0,116.82,116.95,79510.0,98.7752,98.8851,98.733,98.8428,79510.0
2019-07-01 15:30:00,116.95,117.23,116.95,117.2,107770.0,98.8428,99.0795,98.8428,99.0541,107770.0
2019-07-01 15:40:00,117.22,117.26,117.04,117.05,95099.0,99.071,99.1048,98.9189,98.9274,95099.0
2019-07-01 15:50:00,117.06,117.2,116.92,117.2,388632.0,98.9358,99.0541,98.8175,99.0541,388632.0
2019-07-02 09:30:00,116.99,117.0,116.04,116.35,104831.0,98.8766,98.8851,98.0737,98.3357,104831.0
2019-07-02 09:40:00,116.42,116.61,116.14,116.14,42807.0,98.3949,98.5555,98.1582,98.1582,42807.0
2019-07-02 09:50:00,116.1,116.32,116.01,116.06,52194.0,98.1244,98.3104,98.0484,98.0906,52194.0
2019-07-02 10:00:00,116.04,116.39,115.87,116.19,56409.0,98.0737,98.3695,97.93,98.2005,56409.0
2019-07-02 10:10:00,116.19,116.37,116.15,116.33,42283.0,98.2005,98.3526,98.1667,98.3188,42283.0
2019-07-02 10:20:00,116.33,116.52,116.2,116.49,99751.0,98.3188,98.4794,98.209,98.4541,99751.0
2019-07-02 10:30:00,116.52,116.73,116.39,116.43,57627.0,98.4794,98.6569,98.3695,98.4033,57627.0
2019-07-02 10:40:00,116.42,116.45,116.09,116.12,76942.0,98.3949,98.4202,98.116,98.1413,76942.0
2019-07-02 10:50:00,116.11,116.36,116.11,116.36,53760.0,98.1329,98.3442,98.1329,98.3442,53760.0
2019-07-02 11:00:00,116.35,116.66,116.34,116.4,98967.0,98.3357,98.5977,98.3273,98.378,98967.0
2019-07-02 11:10:00,116.38,116.43,116.11,116.13,68788.0,98.3611,98.4033,98.1329,98.1498,68788.0
2019-07-02 11:20:00,116.13,116.37,116.12,116.32,59309.0,98.1498,98.3526,98.1413,98.3104,59309.0
2019-07-02 11:30:00,116.31,116.33,116.04,116.05,63487.0,98.3019,98.3188,98.0737,98.0822,63487.0
2019-07-02 11:40:00,116.05,116.24,115.94,116.19,62235.0,98.0822,98.2428,97.9892,98.2005,62235.0
2019-07-02 11:50:00,116.18,116.18,115.77,115.77,67145.0,98.1921,98.1921,97.8455,97.8455,67145.0
2019-07-02 12:00:00,115.77,115.81,115.6,115.7,82205.0,97.8455,97.8793,97.7019,97.7864,82205.0
2019-07-02 12:10:00,115.7,115.75,115.55,115.67,84588.0,97.7864,97.8286,97.6596,97.761,84588.0
2019-07-02 12:20:00,115.67,115.78,115.5,115.55,64938.0,97.761,97.854,97.6173,97.6596,64938.0
2019-07-02 12:30:00,115.55,115.61,115.28,115.31,82845.0,97.6596,97.7103,97.4314,97.4568,82845.0
2019-07-02 12:40:00,115.3,115.31,115.11,115.28,56760.0,97.4483,97.4568,97.2877,97.4314,56760.0
2019-07-02 12:50:00,115.28,115.41,115.18,115.36,35675.0,97.4314,97.5413,97.3469,97.499,35675.0
2019-07-02 13:00:00,115.37,115.47,115.27,115.46,30212.0,97.5075,97.592,97.4229,97.5835,30212.0
2019-07-02 13:10:00,115.46,115.47,115.31,115.43,38151.0,97.5835,97.592,97.4568,97.5582,38151.0
2019-07-02 13:20:00,115.43,115.57,115.35,115.51,33879.0,97.5582,97.6765,97.4906,97.6258,33879.0
2019-07-02 13:30:00,115.49,115.57,115.42,115.53,35877.0,97.6089,97.6765,97.5497,97.6427,35877.0
2019-07-02 13:40:00,115.54,115.67,115.41,115.67,36722.0,97.6511,97.761,97.5413,97.761,36722.0
2019-07-02 13:50:00,115.67,115.67,115.51,115.55,34570.0,97.761,97.761,97.6258,97.6596,34570.0
2019-07-02 14:00:00,115.56,115.77,115.55,115.74,39272.0,97.668,97.8455,97.6596,97.8202,39272.0
2019-07-02 14:10:00,115.74,115.89,115.69,115.88,38480.0,97.8202,97.947,97.7779,97.9385,38480.0
2019-07-02 14:20:00,115.9,115.94,115.8,115.83,39812.0,97.9554,97.9892,97.8709,97.8962,39812.0
2019-07-02 14:30:00,115.83,115.96,115.77,115.8,28219.0,97.8962,98.0061,97.8455,97.8709,28219.0
2019-07-02 14:40:00,115.81,115.98,115.75,115.86,43199.0,97.8793,98.023,97.8286,97.9216,43199.0
2019-07-02 14:50:00,115.87,115.89,115.68,115.75,28884.0,97.93,97.947,97.7695,97.8286,28884.0
2019-07-02 15:00:00,115.75,115.92,115.73,115.83,62177.0,97.8286,97.9723,97.8117,97.8962,62177.0
2019-07-02 15:10:00,115.84,115.84,115.55,115.69,80782.0,97.9047,97.9047,97.6596,97.7779,80782.0
2019-07-02 15:20:00,115.7,115.78,115.7,115.73,61912.0,97.7864,97.854,97.7864,97.8117,61912.0
2019-07-02 15:30:00,115.73,115.79,115.62,115.72,154652.0,97.8117,97.8624,97.7188,97.8033,154652.0
2019-07-02 15:40:00,115.72,115.82,115.69,115.72,107567.0,97.8033,97.8878,97.7779,97.8033,107567.0
2019-07-02 15:50:00,115.72,116.08,115.67,116.08,324155.0,97.8033,98.1075,97.761,98.1075,324155.0
2019-07-03 09:30:00,116.19,116.4,115.71,115.81,145839.0,98.2005,98.378,97.7948,97.8793,145839.0
2019-07-03 09:40:00,115.79,116.04,115.32,115.35,77707.0,97.8624,98.0737,97.4652,97.4906,77707.0
2019-07-03 09:50:00,115.36,115.41,115.24,115.4,51443.0,97.499,97.5413,97.3976,97.5328,51443.0
2019-07-03 10:00:00,115.38,115.38,115.05,115.17,105970.0,97.5159,97.5159,97.237,97.3384,105970.0
2019-07-03 10:10:00,115.17,115.21,114.92,115.05,90138.0,97.3384,97.3722,97.1271,97.237,90138.0
2019-07-03 10:20:00,115.07,115.24,114.99,115.18,76714.0,97.2539,97.3976,97.1863,97.3469,76714.0
2019-07-03 10:30:00,115.17,115.32,115.09,115.24,108147.0,97.3384,97.4652,97.2708,97.3976,108147.0
2019-07-03 10:40:00,115.23,115.56,115.21,115.42,64139.0,97.3891,97.668,97.3722,97.5497,64139.0
2019-07-03 10:50:00,115.42,115.57,115.41,115.52,52835.0,97.5497,97.6765,97.5413,97.6342,52835.0
2019-07-03 11:00:00,115.51,115.62,115.44,115.52,64128.0,97.6258,97.7188,97.5666,97.6342,64128.0
2019-07-03 11:10:00,115.5,115.56,115.41,115.5,57003.0,97.6173,97.668,97.5413,97.6173,57003.0
2019-07-03 11:20:00,115.5,115.61,115.42,115.57,42912.0,97.6173,97.7103,97.5497,97.6765,42912.0
2019-07-03 11:30:00,115.57,115.72,115.56,115.56,58043.0,97.6765,97.8033,97.668,97.668,58043.0
2019-07-03 11:40:00,115.57,115.79,115.56,115.73,46086.0,97.6765,97.8624,97.668,97.8117,46086.0
2019-07-03 11:50:00,115.72,115.86,115.66,115.73,55036.0,97.8033,97.9216,97.7526,97.8117,55036.0
2019-07-03 12:00:00,115.73,115.74,115.64,115.7,38403.0,97.8117,97.8202,97.7357,97.7864,38403.0
2019-07-03 12:10:00,115.71,115.78,115.65,115.72,47573.0,97.7948,97.854,97.7441,97.8033,47573.0
2019-07-03 12:20:00,115.71,115.86,115.68,115.77,66562.0,97.7948,97.9216,97.7695,97.8455,66562.0
2019-07-03 12:30:00,115.77,115.94,115.77,115.89,79871.0,97.8455,97.9892,97.8455,97.947,79871.0
2019-07-03 12:40:00,115.88,115.93,115.82,115.92,84127.0,97.9385,97.9808,97.8878,97.9723,84127.0
2019-07-03 12:50:00,115.92,116.0,115.83,115.91,170246.0,97.9723,98.0399,97.8962,97.9639,170246.0
2019-07-05 09:30:00,114.82,115.35,114.73,115.35,146551.0,97.0426,97.4906,96.9666,97.4906,146551.0
2019-07-05 09:40:00,115.32,115.32,114.88,115.22,43583.0,97.4652,97.4652,97.0933,97.3807,43583.0
2019-07-05 09:50:00,115.2,115.3,114.83,114.83,39897.0,97.3638,97.4483,97.0511,97.0511,39897.0
2019-07-05 10:00:00,114.85,114.94,114.69,114.87,43976.0,97.068,97.144,96.9327,97.0849,43976.0
2019-07-05 10:10:00,114.83,115.0,114.74,114.94,57099.0,97.0511,97.1948,96.975,97.144,57099.0
2019-07-05 10:20:00,114.94,114.96,114.63,114.76,45648.0,97.144,97.1609,96.882,96.9919,45648.0
2019-07-05 10:30:00,114.76,114.79,114.55,114.59,39962.0,96.9919,97.0173,96.8144,96.8482,39962.0
2019-07-05 10:40:00,114.57,114.61,114.37,114.54,45426.0,96.8313,96.8651,96.6623,96.806,45426.0
2019-07-05 10:50:00,114.57,114.82,114.55,114.82,39038.0,96.8313,97.0426,96.8144,97.0426,39038.0
2019-07-05 11:00:00,114.83,115.22,114.81,115.2,57288.0,97.0511,97.3807,97.0342,97.3638,57288.0
2019-07-05 11:10:00,115.22,115.24,115.08,115.2,25900.0,97.3807,97.3976,97.2624,97.3638,25900.0
2019-07-05 11:20:00,115.2,115.21,115.05,115.16,18425.0,97.3638,97.3722,97.237,97.33,18425.0
2019-07-05 11:30:00,115.13,115.35,115.11,115.34,35988.0,97.3046,97.4906,97.2877,97.4821,35988.0
2019-07-05 11:40:00,115.34,115.4,115.09,115.26,23103.0,97.4821,97.5328,97.2708,97.4145,23103.0
2019-07-05 11:50:00,115.28,115.45,115.26,115.45,21310.0,97.4314,97.5751,97.4145,97.5751,21310.0
2019-07-05 12:00:00,115.46,115.5,115.19,115.28,20259.0,97.5835,97.6173,97.3553,97.4314,20259.0
2019-07-05 12:10:00,115.28,115.56,115.28,115.54,18806.0,97.4314,97.668,97.4314,97.6511,18806.0
2019-07-05 12:20:00,115.54,115.58,115.44,115.52,20983.0,97.6511,97.6849,97.5666,97.6342,20983.0
2019-07-05 12:30:00,115.53,115.55,115.39,115.45,29619.0,97.6427,97.6596,97.5244,97.5751,29619.0
2019-07-05 12:40:00,115.45,115.45,115.24,115.24,32980.0,97.5751,97.5751,97.3976,97.3976,32980.0
2019-07-05 12:50:00,115.24,115.46,115.24,115.42,32977.0,97.3976,97.5835,97.3976,97.5497,32977.0
2019-07-05 13:00:00,115.43,115.53,115.37,115.49,29778.0,97.5582,97.6427,97.5075,97.6089,29778.0
2019-07-05 13:10:00,115.5,115.55,115.46,115.48,19313.0,97.6173,97.6596,97.5835,97.6004,19313.0
2019-07-05 13:20:00,115.48,115.68,115.45,115.62,22676.0,97.6004,97.7695,97.5751,97.7188,22676.0
2019-07-05 13:30:00,115.64,115.76,115.64,115.76,16977.0,97.7357,97.8371,97.7357,97.8371,16977.0
2019-07-05 13:40:00,115.77,115.84,115.69,115.73,18236.0,97.8455,97.9047,97.7779,97.8117,18236.0
2019-07-05 13:50:00,115.74,115.79,115.64,115.7,17943.0,97.8202,97.8624,97.7357,97.7864,17943.0
2019-07-05 14:00:00,115.7,115.78,115.56,115.56,14732.0,97.7864,97.854,97.668,97.668,14732.0
2019-07-05 14:10:00,115.55,115.61,115.51,115.61,12931.0,97.6596,97.7103,97.6258,97.7103,12931.0
2019-07-05 14:20:00,115.61,115.69,115.6,115.64,12859.0,97.7103,97.7779,97.7019,97.7357,12859.0
2019-07-05 14:30:00,115.64,115.92,115.63,115.87,25282.0,97.7357,97.9723,97.7272,97.93,25282.0
2019-07-05 14:40:00,115.86,115.97,115.82,115.97,19258.0,97.9216,98.0146,97.8878,98.0146,19258.0
2019-07-05 14:50:00,115.99,116.07,115.9,116.02,33587.0,98.0315,98.0991,97.9554,98.0568,33587.0
2019-07-05 15:00:00,116.01,116.02,115.82,115.91,20502.0,98.0484,98.0568,97.8878,97.9639,20502.0
2019-07-05 15:10:00,115.92,115.92,115.75,115.77,19862.0,97.9723,97.9723,97.8286,97.8455,19862.0
2019-07-05 15:20:00,115.77,115.93,115.76,115.93,41460.0,97.8455,97.9808,97.8371,97.9808,41460.0
2019-07-05 15:30:00,115.93,115.99,115.7,115.78,44753.0,97.9808,98.0315,97.7864,97.854,44753.0
2019-07-05 15:40:00,115.79,115.88,115.77,115.8,36762.0,97.8624,97.9385,97.8455,97.8709,36762.0
2019-07-05 15:50:00,115.8,115.93,115.38,115.76,408278.0,97.8709,97.9808,97.5159,97.8371,408278.0
2019-07-08 09:30:00,115.19,115.82,114.95,115.0,115825.0,97.3553,97.8878,97.1525,97.1948,115825.0
2019-07-08 09:40:00,115.02,115.09,114.72,114.88,37917.0,97.2117,97.2708,96.9581,97.0933,37917.0
2019-07-08 09:50:00,114.88,115.08,114.68,115.01,51262.0,97.0933,97.2624,96.9243,97.2032,51262.0
2019-07-08 10:00:00,115.02,115.36,114.96,115.34,99396.0,97.2117,97.499,97.1609,97.4821,99396.0
2019-07-08 10:10:00,115.32,115.53,115.21,115.53,40642.0,97.4652,97.6427,97.3722,97.6427,40642.0
2019-07-08 10:20:00,115.53,115.57,115.15,115.2,33927.0,97.6427,97.6765,97.3215,97.3638,33927.0
2019-07-08 10:30:00,115.21,115.22,114.86,115.03,46207.0,97.3722,97.3807,97.0764,97.2201,46207.0
2019-07-08 10:40:00,115.04,115.22,114.95,115.04,37550.0,97.2286,97.3807,97.1525,97.2286,37550.0
2019-07-08 10:50:00,115.08,115.12,114.94,115.06,50698.0,97.2624,97.2962,97.144,97.2455,50698.0
2019-07-08 11:00:00,115.04,115.19,114.86,114.88,69621.0,97.2286,97.3553,97.0764,97.0933,69621.0
2019-07-08 11:10:00,114.86,115.09,114.83,115.09,36286.0,97.0764,97.2708,97.0511,97.2708,36286.0
2019-07-08 11:20:00,115.11,115.21,114.87,115.05,49218.0,97.2877,97.3722,97.0849,97.237,49218.0
2019-07-08 11:30:00,115.03,115.03,114.84,114.99,47102.0,97.2201,97.2201,97.0595,97.1863,47102.0
2019-07-08 11:40:00,114.99,115.01,114.85,114.9,22393.0,97.1863,97.2032,97.068,97.1102,22393.0
2019-07-08 11:50:00,114.9,115.02,114.89,114.94,34343.0,97.1102,97.2117,97.1018,97.144,34343.0
2019-07-08 12:00:00,114.94,114.96,114.73,114.82,34100.0,97.144,97.1609,96.9666,97.0426,34100.0
2019-07-08 12:10:00,114.82,114.94,114.82,114.94,27680.0,97.0426,97.144,97.0426,97.144,27680.0
2019-07-08 12:20:00,114.94,115.03,114.9,114.96,28693.0,97.144,97.2201,97.1102,97.1609,28693.0
2019-07-08 12:30:00,114.96,115.11,114.95,115.04,50710.0,97.1609,97.2877,97.1525,97.2286,50710.0
2019-07-08 12:40:00,115.03,115.08,115.02,115.07,22215.0,97.2201,97.2624,97.2117,97.2539,22215.0
2019-07-08 12:50:00,115.07,115.15,114.97,115.08,28753.0,97.2539,97.3215,97.1694,97.2624,28753.0
2019-07-08 13:00:00,115.08,115.21,115.02,115.08,30956.0,97.2624,97.3722,97.2117,97.2624,30956.0
2019-07-08 13:10:00,115.09,115.12,115.06,115.09,24968.0,97.2708,97.2962,97.2455,97.2708,24968.0
2019-07-08 13:20:00,115.08,115.1,114.99,115.08,19267.0,97.2624,97.2793,97.1863,97.2624,19267.0
2019-07-08 13:30:00,115.09,115.19,115.07,115.07,18165.0,97.2708,97.3553,97.2539,97.2539,18165.0
2019-07-08 13:40:00,115.07,115.11,114.89,114.92,31831.0,97.2539,97.2877,97.1018,97.1271,31831.0
2019-07-08 13:50:00,114.95,114.97,114.85,114.9,33856.0,97.1525,97.1694,97.068,97.1102,33856.0
2019-07-08 14:00:00,114.9,114.9,114.79,114.89,29781.0,97.1102,97.1102,97.0173,97.1018,29781.0
2019-07-08 14:10:00,114.89,114.97,114.86,114.9,22667.0,97.1018,97.1694,97.0764,97.1102,22667.0
2019-07-08 14:20:00,114.93,114.93,114.7,114.85,39310.0,97.1356,97.1356,96.9412,97.068,39310.0
2019-07-08 14:30:00,114.87,114.95,114.86,114.93,29439.0,97.0849,97.1525,97.0764,97.1356,29439.0
2019-07-08 14:40:00,114.92,115.04,114.9,114.97,62135.0,97.1271,97.2286,97.1102,97.1694,62135.0
2019-07-08 14:50:00,114.98,115.04,114.87,115.0,61455.0,97.1778,97.2286,97.0849,97.1948,61455.0
2019-07-08 15:00:00,115.01,115.08,114.96,115.05,37737.0,97.2032,97.2624,97.1609,97.237,37737.0
2019-07-08 15:10:00,115.05,115.2,114.99,115.09,51651.0,97.237,97.3638,97.1863,97.2708,51651.0
2019-07-08 15:20:00,115.09,115.14,115.05,115.06,53366.0,97.2708,97.3131,97.237,97.2455,53366.0
2019-07-08 15:30:00,115.07,115.15,115.0,115.01,73586.0,97.2539,97.3215,97.1948,97.2032,73586.0
2019-07-08 15:40:00,115.02,115.09,114.94,114.99,89832.0,97.2117,97.2708,97.144,97.1863,89832.0
2019-07-08 15:50:00,115.0,115.03,114.87,114.95,215750.0,97.1948,97.2201,97.0849,97.1525,215750.0
2019-07-09 09:30:00,114.6,114.98,114.39,114.57,105421.0,96.8567,97.1778,96.6792,96.8313,105421.0
2019-07-09 09:40:00,114.59,114.89,114.58,114.82,49480.0,96.8482,97.1018,96.8398,97.0426,49480.0
2019-07-09 09:50:00,114.83,114.84,114.61,114.68,36358.0,97.0511,97.0595,96.8651,96.9243,36358.0
2019-07-09 10:00:00,114.72,114.84,114.63,114.82,47654.0,96.9581,97.0595,96.882,97.0426,47654.0
2019-07-09 10:10:00,114.81,115.12,114.79,115.1,30641.0,97.0342,97.2962,97.0173,97.2793,30641.0
2019-07-09 10:20:00,115.08,115.42,115.03,115.42,41743.0,97.2624,97.5497,97.2201,97.5497,41743.0
2019-07-09 10:30:00,115.43,115.66,115.42,115.6,51857.0,97.5582,97.7526,97.5497,97.7019,51857.0
2019-07-09 10:40:00,115.61,115.67,115.53,115.66,51077.0,97.7103,97.761,97.6427,97.7526,51077.0
2019-07-09 10:50:00,115.66,115.7,115.51,115.58,45555.0,97.7526,97.7864,97.6258,97.6849,45555.0
2019-07-09 11:00:00,115.56,115.9,115.53,115.8,69086.0,97.668,97.9554,97.6427,97.8709,69086.0
2019-07-09 11:10:00,115.81,115.88,115.67,115.83,35811.0,97.8793,97.9385,97.761,97.8962,35811.0
2019-07-09 11:20:00,115.83,115.91,115.58,115.59,45500.0,97.8962,97.9639,97.6849,97.6934,45500.0
2019-07-09 11:30:00,115.59,115.69,115.44,115.52,62235.0,97.6934,97.7779,97.5666,97.6342,62235.0
2019-07-09 11:40:00,115.55,115.59,115.43,115.46,28769.0,97.6596,97.6934,97.5582,97.5835,28769.0
2019-07-09 11:50:00,115.45,115.68,115.39,115.64,38638.0,97.5751,97.7695,97.5244,97.7357,38638.0
2019-07-09 12:00:00,115.64,115.73,115.58,115.59,27971.0,97.7357,97.8117,97.6849,97.6934,27971.0
2019-07-09 12:10:00,115.61,115.73,115.57,115.69,16972.0,97.7103,97.8117,97.6765,97.7779,16972.0
2019-07-09 12:20:00,115.7,115.7,115.47,115.49,19914.0,97.7864,97.7864,97.592,97.6089,19914.0
2019-07-09 12:30:00,115.5,115.56,115.47,115.54,16952.0,97.6173,97.668,97.592,97.6511,16952.0
2019-07-09 12:40:00,115.54,115.64,115.24,115.28,41014.0,97.6511,97.7357,97.3976,97.4314,41014.0
2019-07-09 12:50:00,115.28,115.28,115.16,115.18,15757.0,97.4314,97.4314,97.33,97.3469,15757.0
2019-07-09 13:00:00,115.18,115.21,115.01,115.1,32251.0,97.3469,97.3722,97.2032,97.2793,32251.0
2019-07-09 13:10:00,115.08,115.19,115.08,115.19,18275.0,97.2624,97.3553,97.2624,97.3553,18275.0
2019-07-09 13:20:00,115.19,115.24,115.18,115.21,13025.0,97.3553,97.3976,97.3469,97.3722,13025.0
2019-07-09 13:30:00,115.21,115.32,115.2,115.26,21634.0,97.3722,97.4652,97.3638,97.4145,21634.0
2019-07-09 13:40:00,115.27,115.3,115.2,115.27,17726.0,97.4229,97.4483,97.3638,97.4229,17726.0
2019-07-09 13:50:00,115.27,115.35,115.21,115.34,13930.0,97.4229,97.4906,97.3722,97.4821,13930.0
2019-07-09 14:00:00,115.34,115.42,115.33,115.4,16573.0,97.4821,97.5497,97.4737,97.5328,16573.0
2019-07-09 14:10:00,115.4,115.58,115.39,115.57,27421.0,97.5328,97.6849,97.5244,97.6765,27421.0
2019-07-09 14:20:00,115.56,115.64,115.56,115.61,19883.0,97.668,97.7357,97.668,97.7103,19883.0
2019-07-09 14:30:00,115.62,115.63,115.44,115.47,18631.0,97.7188,97.7272,97.5666,97.592,18631.0
2019-07-09 14:40:00,115.48,115.68,115.48,115.61,23585.0,97.6004,97.7695,97.6004,97.7103,23585.0
2019-07-09 14:50:00,115.61,115.65,115.55,115.58,35188.0,97.7103,97.7441,97.6596,97.6849,35188.0
2019-07-09 15:00:00,115.57,115.57,115.45,115.57,39064.0,97.6765,97.6765,97.5751,97.6765,39064.0
2019-07-09 15:10:00,115.58,115.58,115.45,115.47,30678.0,97.6849,97.6849,97.5751,97.592,30678.0
2019-07-09 15:20:00,115.47,115.47,115.39,115.41,38941.0,97.592,97.592,97.5244,97.5413,38941.0
2019-07-09 15:30:00,115.41,115.47,115.37,115.44,53429.0,97.5413,97.592,97.5075,97.5666,53429.0
2019-07-09 15:40:00,115.45,115.65,115.41,115.6,50277.0,97.5751,97.7441,97.5413,97.7019,50277.0
2019-07-09 15:50:00,115.61,115.92,115.6,115.78,202071.0,97.7103,97.9723,97.7019,97.854,202071.0
2019-07-10 09:30:00,116.62,117.5,116.19,117.34,177489.0,98.5639,99.3077,98.2005,99.1725,177489.0
2019-07-10 09:40:00,117.36,118.32,117.35,118.28,121954.0,99.1894,100.0007,99.1809,99.9669,121954.0
2019-07-10 09:50:00,118.25,118.45,118.23,118.37,99876.0,99.9416,100.1106,99.9247,100.043,99876.0
2019-07-10 10:00:00,118.37,118.45,117.75,117.82,89875.0,100.043,100.1106,99.519,99.5781,89875.0
2019-07-10 10:10:00,117.77,117.79,117.4,117.54,56627.0,99.5359,99.5528,99.2232,99.3415,56627.0
2019-07-10 10:20:00,117.55,117.64,117.23,117.24,56397.0,99.3499,99.426,99.0795,99.0879,56397.0
2019-07-10 10:30:00,117.27,117.58,117.19,117.42,107398.0,99.1133,99.3753,99.0457,99.2401,107398.0
2019-07-10 10:40:00,117.41,117.55,117.22,117.46,63147.0,99.2316,99.3499,99.071,99.2739,63147.0
2019-07-10 10:50:00,117.46,117.51,116.95,117.01,69304.0,99.2739,99.3161,98.8428,98.8935,69304.0
2019-07-10 11:00:00,116.98,117.06,116.68,116.68,66210.0,98.8682,98.9358,98.6146,98.6146,66210.0
2019-07-10 11:10:00,116.7,116.8,116.58,116.66,38579.0,98.6315,98.7161,98.5301,98.5977,38579.0
2019-07-10 11:20:00,116.69,116.96,116.69,116.89,22368.0,98.6231,98.8513,98.6231,98.7921,22368.0
2019-07-10 11:30:00,116.9,117.05,116.87,116.97,31453.0,98.8006,98.9274,98.7752,98.8597,31453.0
2019-07-10 11:40:00,116.99,117.17,116.94,117.08,35916.0,98.8766,99.0288,98.8344,98.9527,35916.0
2019-07-10 11:50:00,117.09,117.3,117.09,117.22,22961.0,98.9612,99.1386,98.9612,99.071,22961.0
2019-07-10 12:00:00,117.23,117.34,117.15,117.25,58992.0,99.0795,99.1725,99.0119,99.0964,58992.0
2019-07-10 12:10:00,117.26,117.28,117.18,117.22,25134.0,99.1048,99.1217,99.0372,99.071,25134.0
2019-07-10 12:20:00,117.21,117.22,117.02,117.17,18375.0,99.0626,99.071,98.902,99.0288,18375.0
2019-07-10 12:30:00,117.18,117.3,117.13,117.15,34700.0,99.0372,99.1386,98.995,99.0119,34700.0
2019-07-10 12:40:00,117.15,117.23,117.11,117.15,21111.0,99.0119,99.0795,98.9781,99.0119,21111.0
2019-07-10 12:50:00,117.16,117.22,117.04,117.06,19952.0,99.0203,99.071,98.9189,98.9358,19952.0
2019-07-10 13:00:00,117.07,117.15,117.03,117.05,16175.0,98.9443,99.0119,98.9104,98.9274,16175.0
2019-07-10 13:10:00,117.05,117.15,117.04,117.15,25118.0,98.9274,99.0119,98.9189,99.0119,25118.0
2019-07-10 13:20:00,117.15,117.21,116.91,116.92,101897.0,99.0119,99.0626,98.809,98.8175,101897.0
2019-07-10 13:30:00,116.91,117.06,116.85,116.89,34406.0,98.809,98.9358,98.7583,98.7921,34406.0
2019-07-10 13:40:00,116.9,116.96,116.73,116.78,55127.0,98.8006,98.8513,98.6569,98.6992,55127.0
2019-07-10 13:50:00,116.78,116.82,116.61,116.63,101081.0,98.6992,98.733,98.5555,98.5724,101081.0
2019-07-10 14:00:00,116.63,116.85,116.52,116.55,50835.0,98.5724,98.7583,98.4794,98.5048,50835.0
2019-07-10 14:10:00,116.56,116.66,116.33,116.37,33726.0,98.5132,98.5977,98.3188,98.3526,33726.0
2019-07-10 14:20:00,116.36,116.43,116.27,116.28,35888.0,98.3442,98.4033,98.2681,98.2766,35888.0
2019-07-10 14:30:00,116.28,116.46,116.24,116.44,35357.0,98.2766,98.4287,98.2428,98.4118,35357.0
2019-07-10 14:40:00,116.44,116.54,116.39,116.46,25071.0,98.4118,98.4963,98.3695,98.4287,25071.0
2019-07-10 14:50:00,116.45,116.7,116.45,116.7,30935.0,98.4202,98.6315,98.4202,98.6315,30935.0
2019-07-10 15:00:00,116.7,116.73,116.58,116.68,31589.0,98.6315,98.6569,98.5301,98.6146,31589.0
2019-07-10 15:10:00,116.68,116.76,116.49,116.56,55753.0,98.6146,98.6823,98.4541,98.5132,55753.0
2019-07-10 15:20:00,116.56,116.67,116.53,116.58,58852.0,98.5132,98.6062,98.4879,98.5301,58852.0
2019-07-10 15:30:00,116.57,116.76,116.55,116.64,43409.0,98.5217,98.6823,98.5048,98.5808,43409.0
2019-07-10 15:40:00,116.63,116.68,116.58,116.59,54145.0,98.5724,98.6146,98.5301,98.5386,54145.0
2019-07-10 15:50:00,116.57,116.81,116.54,116.65,226791.0,98.5217,98.7245,98.4963,98.5893,226791.0
2019-07-11 09:30:00,116.6,116.63,115.89,116.37,104140.0,98.547,98.5724,97.947,98.3526,104140.0
2019-07-11 09:40:00,116.32,116.77,116.17,116.61,77129.0,98.3104,98.6907,98.1836,98.5555,77129.0
2019-07-11 09:50:00,116.64,116.78,116.51,116.64,30249.0,98.5808,98.6992,98.471,98.5808,30249.0
2019-07-11 10:00:00,116.65,116.8,116.3,116.34,44475.0,98.5893,98.7161,98.2935,98.3273,44475.0
2019-07-11 10:10:00,116.37,116.49,116.27,116.43,35069.0,98.3526,98.4541,98.2681,98.4033,35069.0
2019-07-11 10:20:00,116.42,116.67,116.37,116.5,28490.0,98.3949,98.6062,98.3526,98.4625,28490.0
2019-07-11 10:30:00,116.47,116.55,116.14,116.31,97772.0,98.4372,98.5048,98.1582,98.3019,97772.0
2019-07-11 10:40:00,116.35,116.38,116.14,116.33,22964.0,98.3357,98.3611,98.1582,98.3188,22964.0
2019-07-11 10:50:00,116.35,116.61,116.31,116.47,28078.0,98.3357,98.5555,98.3019,98.4372,28078.0
2019-07-11 11:00:00,116.47,116.61,116.3,116.48,67117.0,98.4372,98.5555,98.2935,98.4456,67117.0
2019-07-11 11:10:00,116.49,116.63,116.43,116.57,196313.0,98.4541,98.5724,98.4033,98.5217,196313.0
2019-07-11 11:20:00,116.55,116.71,116.55,116.62,85825.0,98.5048,98.64,98.5048,98.5639,85825.0
2019-07-11 11:30:00,116.64,116.74,116.54,116.69,18152.0,98.5808,98.6653,98.4963,98.6231,18152.0
2019-07-11 11:40:00,116.68,116.82,116.61,116.8,34773.0,98.6146,98.733,98.5555,98.7161,34773.0
2019-07-11 11:50:00,116.81,116.92,116.75,116.79,24178.0,98.7245,98.8175,98.6738,98.7076,24178.0
2019-07-11 12:00:00,116.82,116.98,116.8,116.86,23618.0,98.733,98.8682,98.7161,98.7668,23618.0
2019-07-11 12:10:00,116.85,116.87,116.74,116.83,21356.0,98.7583,98.7752,98.6653,98.7414,21356.0
2019-07-11 12:20:00,116.83,116.89,116.71,116.73,16999.0,98.7414,98.7921,98.64,98.6569,16999.0
2019-07-11 12:30:00,116.74,116.83,116.69,116.77,24575.0,98.6653,98.7414,98.6231,98.6907,24575.0
2019-07-11 12:40:00,116.78,116.84,116.69,116.71,105605.0,98.6992,98.7499,98.6231,98.64,105605.0
2019-07-11 12:50:00,116.7,116.74,116.65,116.69,16097.0,98.6315,98.6653,98.5893,98.6231,16097.0
2019-07-11 13:00:00,116.71,116.78,116.62,116.63,22892.0,98.64,98.6992,98.5639,98.5724,22892.0
2019-07-11 13:10:00,116.63,116.73,116.63,116.72,18340.0,98.5724,98.6569,98.5724,98.6484,18340.0
2019-07-11 13:20:00,116.71,116.75,116.49,116.51,26363.0,98.64,98.6738,98.4541,98.471,26363.0
2019-07-11 13:30:00,116.51,116.56,116.18,116.39,42746.0,98.471,98.5132,98.1921,98.3695,42746.0
2019-07-11 13:40:00,116.39,116.42,116.09,116.19,36175.0,98.3695,98.3949,98.116,98.2005,36175.0
2019-07-11 13:50:00,116.18,116.26,116.11,116.16,55389.0,98.1921,98.2597,98.1329,98.1751,55389.0
2019-07-11 14:00:00,116.17,116.26,116.09,116.22,26471.0,98.1836,98.2597,98.116,98.2259,26471.0
2019-07-11 14:10:00,116.24,116.29,116.11,116.12,23212.0,98.2428,98.285,98.1329,98.1413,23212.0
2019-07-11 14:20:00,116.13,116.3,116.07,116.3,84559.0,98.1498,98.2935,98.0991,98.2935,84559.0
2019-07-11 14:30:00,116.31,116.54,116.27,116.44,31415.0,98.3019,98.4963,98.2681,98.4118,31415.0
2019-07-11 14:40:00,116.44,116.53,116.43,116.46,23550.0,98.4118,98.4879,98.4033,98.4287,23550.0
2019-07-11 14:50:00,116.46,116.56,116.41,116.51,24102.0,98.4287,98.5132,98.3864,98.471,24102.0
2019-07-11 15:00:00,116.51,116.55,116.29,116.32,107283.0,98.471,98.5048,98.285,98.3104,107283.0
2019-07-11 15:10:00,116.32,116.36,116.18,116.33,46748.0,98.3104,98.3442,98.1921,98.3188,46748.0
2019-07-11 15:20:00,116.32,116.33,116.21,116.27,25272.0,98.3104,98.3188,98.2174,98.2681,25272.0
2019-07-11 15:30:00,116.27,116.44,116.27,116.41,34277.0,98.2681,98.4118,98.2681,98.3864,34277.0
2019-07-11 15:40:00,116.42,116.6,116.37,116.58,45933.0,98.3949,98.547,98.3526,98.5301,45933.0
2019-07-11 15:50:00,116.58,116.74,116.52,116.72,161620.0,98.5301,98.6653,98.4794,98.6484,161620.0
2019-07-12 09:30:00,117.53,118.2,116.66,118.17,90200.0,99.333,99.8993,98.5977,99.8739,90200.0
2019-07-12 09:40:00,118.2,118.4,118.05,118.4,36235.0,99.8993,100.0683,99.7725,100.0683,36235.0
2019-07-12 09:50:00,118.38,118.4,118.21,118.34,49127.0,100.0514,100.0683,99.9078,100.0176,49127.0
2019-07-12 10:00:00,118.34,118.38,118.12,118.22,63914.0,100.0176,100.0514,99.8317,99.9162,63914.0
2019-07-12 10:10:00,118.2,118.21,117.77,117.77,24974.0,99.8993,99.9078,99.5359,99.5359,24974.0
2019-07-12 10:20:00,117.75,117.83,117.64,117.74,19276.0,99.519,99.5866,99.426,99.5105,19276.0
2019-07-12 10:30:00,117.74,117.8,117.65,117.71,29750.0,99.5105,99.5612,99.4345,99.4852,29750.0
2019-07-12 10:40:00,117.71,117.71,117.37,117.51,34524.0,99.4852,99.4852,99.1978,99.3161,34524.0
2019-07-12 10:50:00,117.49,117.64,117.4,117.51,35263.0,99.2992,99.426,99.2232,99.3161,35263.0
2019-07-12 11:00:00,117.49,117.67,117.43,117.66,21121.0,99.2992,99.4514,99.2485,99.4429,21121.0
2019-07-12 11:10:00,117.65,117.84,117.6,117.83,25986.0,99.4345,99.595,99.3922,99.5866,25986.0
2019-07-12 11:20:00,117.84,117.88,117.74,117.83,17484.0,99.595,99.6288,99.5105,99.5866,17484.0
2019-07-12 11:30:00,117.84,117.97,117.8,117.89,24540.0,99.595,99.7049,99.5612,99.6373,24540.0
2019-07-12 11:40:00,117.88,118.08,117.87,118.01,36346.0,99.6288,99.7979,99.6204,99.7387,36346.0
2019-07-12 11:50:00,118.01,118.07,117.92,118.03,32970.0,99.7387,99.7894,99.6627,99.7556,32970.0
2019-07-12 12:00:00,118.01,118.19,117.96,118.09,45413.0,99.7387,99.8908,99.6965,99.8063,45413.0
2019-07-12 12:10:00,118.11,118.17,118.01,118.12,17587.0,99.8232,99.8739,99.7387,99.8317,17587.0
2019-07-12 12:20:00,118.13,118.17,118.08,118.08,37732.0,99.8401,99.8739,99.7979,99.7979,37732.0
2019-07-12 12:30:00,118.08,118.18,118.04,118.18,24440.0,99.7979,99.8824,99.7641,99.8824,24440.0
2019-07-12 12:40:00,118.2,118.2,118.05,118.13,48278.0,99.8993,99.8993,99.7725,99.8401,48278.0
2019-07-12 12:50:00,118.15,118.19,118.09,118.15,10830.0,99.857,99.8908,99.8063,99.857,10830.0
2019-07-12 13:00:00,118.15,118.24,117.97,118.04,15031.0,99.857,99.9331,99.7049,99.7641,15031.0
2019-07-12 13:10:00,118.05,118.07,118.01,118.06,12634.0,99.7725,99.7894,99.7387,99.781,12634.0
2019-07-12 13:20:00,118.07,118.15,118.05,118.13,17262.0,99.7894,99.857,99.7725,99.8401,17262.0
2019-07-12 13:30:00,118.13,118.13,117.96,117.97,13113.0,99.8401,99.8401,99.6965,99.7049,13113.0
2019-07-12 13:40:00,117.96,118.0,117.9,117.98,20352.0,99.6965,99.7303,99.6457,99.7134,20352.0
2019-07-12 13:50:00,117.99,118.03,117.94,117.94,11554.0,99.7218,99.7556,99.6796,99.6796,11554.0
2019-07-12 14:00:00,117.95,118.0,117.9,117.99,15911.0,99.688,99.7303,99.6457,99.7218,15911.0
2019-07-12 14:10:00,117.99,118.16,117.99,118.15,27505.0,99.7218,99.8655,99.7218,99.857,27505.0
2019-07-12 14:20:00,118.15,118.21,118.06,118.14,54225.0,99.857,99.9078,99.781,99.8486,54225.0
2019-07-12 14:30:00,118.13,118.34,118.13,118.3,37839.0,99.8401,100.0176,99.8401,99.9838,37839.0
2019-07-12 14:40:00,118.32,118.34,118.16,118.26,31458.0,100.0007,100.0176,99.8655,99.95,31458.0
2019-07-12 14:50:00,118.27,118.3,118.2,118.29,45148.0,99.9585,99.9838,99.8993,99.9754,45148.0
2019-07-12 15:00:00,118.3,118.33,118.2,118.22,30728.0,99.9838,100.0092,99.8993,99.9162,30728.0
2019-07-12 15:10:00,118.24,118.31,118.2,118.27,40243.0,99.9331,99.9923,99.8993,99.9585,40243.0
2019-07-12 15:20:00,118.28,118.3,118.16,118.19,33069.0,99.9669,99.9838,99.8655,99.8908,33069.0
2019-07-12 15:30:00,118.19,118.27,118.18,118.27,41201.0,99.8908,99.9585,99.8824,99.9585,41201.0
2019-07-12 15:40:00,118.28,118.32,118.24,118.29,42309.0,99.9669,100.0007,99.9331,99.9754,42309.0
2019-07-12 15:50:00,118.28,118.4,118.26,118.31,169113.0,99.9669,100.0683,99.95,99.9923,169113.0
2019-07-15 09:30:00,118.5,119.54,118.49,119.2,195353.0,100.1529,101.0318,100.1444,100.7445,195353.0
2019-07-15 09:40:00,119.21,119.6,118.86,118.87,93906.0,100.7529,101.0825,100.4571,100.4656,93906.0
2019-07-15 09:50:00,118.86,118.94,118.63,118.92,33770.0,100.4571,100.5247,100.2627,100.5078,33770.0
2019-07-15 10:00:00,118.93,119.19,118.77,118.82,37917.0,100.5163,100.736,100.381,100.4233,37917.0
2019-07-15 10:10:00,118.81,119.41,118.73,119.41,91635.0,100.4149,100.922,100.3472,100.922,91635.0
2019-07-15 10:20:00,119.42,119.49,119.01,119.11,47766.0,100.9304,100.9896,100.5839,100.6684,47766.0
2019-07-15 10:30:00,119.09,119.22,118.9,119.07,32687.0,100.6515,100.7614,100.4909,100.6346,32687.0
2019-07-15 10:40:00,119.06,119.41,119.03,119.4,101267.0,100.6261,100.922,100.6008,100.9135,101267.0
2019-07-15 10:50:00,119.41,119.52,119.09,119.14,73393.0,100.922,101.0149,100.6515,100.6938,73393.0
2019-07-15 11:00:00,119.14,119.15,118.85,119.04,36279.0,100.6938,100.7022,100.4487,100.6092,36279.0
2019-07-15 11:10:00,119.06,119.43,119.03,119.42,70828.0,100.6261,100.9389,100.6008,100.9304,70828.0
2019-07-15 11:20:00,119.43,119.61,119.41,119.5,116225.0,100.9389,101.091,100.922,100.998,116225.0
2019-07-15 11:30:00,119.5,119.59,119.11,119.16,166423.0,100.998,101.0741,100.6684,100.7107,166423.0
2019-07-15 11:40:00,119.17,119.34,119.17,119.31,37174.0,100.7191,100.8628,100.7191,100.8374,37174.0
2019-07-15 11:50:00,119.32,119.51,119.29,119.37,35377.0,100.8459,101.0065,100.8205,100.8882,35377.0
2019-07-15 12:00:00,119.36,119.43,119.3,119.37,59430.0,100.8797,100.9389,100.829,100.8882,59430.0
2019-07-15 12:10:00,119.37,119.48,119.36,119.48,41864.0,100.8882,100.9811,100.8797,100.9811,41864.0
2019-07-15 12:20:00,119.49,119.64,119.38,119.39,45273.0,100.9896,101.1163,100.8966,100.9051,45273.0
2019-07-15 12:30:00,119.38,119.48,119.38,119.46,39226.0,100.8966,100.9811,100.8966,100.9642,39226.0
2019-07-15 12:40:00,119.46,119.57,119.41,119.53,36166.0,100.9642,101.0572,100.922,101.0234,36166.0
2019-07-15 12:50:00,119.52,119.62,119.49,119.57,41752.0,101.0149,101.0994,100.9896,101.0572,41752.0
2019-07-15 13:00:00,119.59,119.67,119.47,119.53,55078.0,101.0741,101.1417,100.9727,101.0234,55078.0
2019-07-15 13:10:00,119.55,119.6,119.5,119.56,32302.0,101.0403,101.0825,100.998,101.0487,32302.0
2019-07-15 13:20:00,119.54,119.6,119.51,119.55,37251.0,101.0318,101.0825,101.0065,101.0403,37251.0
2019-07-15 13:30:00,119.55,119.69,119.48,119.67,47974.0,101.0403,101.1586,100.9811,101.1417,47974.0
2019-07-15 13:40:00,119.67,119.69,119.55,119.58,36262.0,101.1417,101.1586,101.0403,101.0656,36262.0
2019-07-15 13:50:00,119.59,119.77,119.57,119.71,52606.0,101.0741,101.2262,101.0572,101.1755,52606.0
2019-07-15 14:00:00,119.71,119.85,119.69,119.75,60081.0,101.1755,101.2938,101.1586,101.2093,60081.0
2019-07-15 14:10:00,119.75,119.89,119.72,119.89,55239.0,101.2093,101.3276,101.184,101.3276,55239.0
2019-07-15 14:20:00,119.88,119.93,119.81,119.87,54454.0,101.3192,101.3614,101.26,101.3107,54454.0
2019-07-15 14:30:00,119.88,119.93,119.85,119.92,41398.0,101.3192,101.3614,101.2938,101.353,41398.0
2019-07-15 14:40:00,119.91,119.94,119.74,119.91,46658.0,101.3445,101.3699,101.2009,101.3445,46658.0
2019-07-15 14:50:00,119.91,119.99,119.89,119.97,64721.0,101.3445,101.4122,101.3276,101.3953,64721.0
2019-07-15 15:00:00,119.97,120.0,119.79,119.86,78589.0,101.3953,101.4206,101.2431,101.3023,78589.0
2019-07-15 15:10:00,119.85,119.87,119.7,119.73,56530.0,101.2938,101.3107,101.1671,101.1924,56530.0
2019-07-15 15:20:00,119.73,119.82,119.68,119.79,51099.0,101.1924,101.2685,101.1502,101.2431,51099.0
2019-07-15 15:30:00,119.78,119.9,119.71,119.89,81489.0,101.2347,101.3361,101.1755,101.3276,81489.0
2019-07-15 15:40:00,119.9,119.98,119.81,119.83,98160.0,101.3361,101.4037,101.26,101.2769,98160.0
2019-07-15 15:50:00,119.83,119.92,119.71,119.84,235408.0,101.2769,101.353,101.1755,101.2854,235408.0
2019-07-16 09:30:00,118.5,118.9,117.73,118.06,211744.0,100.1529,100.4909,99.5021,99.781,211744.0
2019-07-16 09:40:00,118.04,118.96,117.97,118.79,99929.0,99.7641,100.5416,99.7049,100.398,99929.0
2019-07-16 09:50:00,118.79,118.91,118.46,118.59,85788.0,100.398,100.4994,100.119,100.2289,85788.0
2019-07-16 10:00:00,118.59,118.78,118.38,118.48,107843.0,100.2289,100.3895,100.0514,100.1359,107843.0
2019-07-16 10:10:00,118.48,118.62,118.38,118.44,94943.0,100.1359,100.2543,100.0514,100.1021,94943.0
2019-07-16 10:20:00,118.45,118.77,118.36,118.58,66595.0,100.1106,100.381,100.0345,100.2205,66595.0
2019-07-16 10:30:00,118.58,118.68,118.24,118.28,100900.0,100.2205,100.305,99.9331,99.9669,100900.0
2019-07-16 10:40:00,118.28,118.6,118.28,118.56,98528.0,99.9669,100.2374,99.9669,100.2036,98528.0
2019-07-16 10:50:00,118.57,118.67,118.36,118.43,74019.0,100.212,100.2965,100.0345,100.0937,74019.0
2019-07-16 11:00:00,118.44,118.6,118.32,118.32,78747.0,100.1021,100.2374,100.0007,100.0007,78747.0
2019-07-16 11:10:00,118.32,118.38,118.08,118.26,85348.0,100.0007,100.0514,99.7979,99.95,85348.0
2019-07-16 11:20:00,118.25,118.4,118.23,118.35,45172.0,99.9416,100.0683,99.9247,100.0261,45172.0
2019-07-16 11:30:00,118.35,118.38,118.21,118.34,57795.0,100.0261,100.0514,99.9078,100.0176,57795.0
2019-07-16 11:40:00,118.34,118.66,118.34,118.63,52370.0,100.0176,100.2881,100.0176,100.2627,52370.0
2019-07-16 11:50:00,118.62,118.75,118.47,118.53,32884.0,100.2543,100.3641,100.1275,100.1782,32884.0
2019-07-16 12:00:00,118.55,118.62,118.1,118.15,74051.0,100.1951,100.2543,99.8148,99.857,74051.0
2019-07-16 12:10:00,118.15,118.15,117.54,117.6,67274.0,99.857,99.857,99.3415,99.3922,67274.0
2019-07-16 12:20:00,117.59,117.85,117.56,117.71,59484.0,99.3837,99.6035,99.3584,99.4852,59484.0
2019-07-16 12:30:00,117.73,117.91,117.59,117.83,74984.0,99.5021,99.6542,99.3837,99.5866,74984.0
2019-07-16 12:40:00,117.83,118.05,117.81,118.05,36388.0,99.5866,99.7725,99.5697,99.7725,36388.0
2019-07-16 12:50:00,118.05,118.19,118.02,118.19,28446.0,99.7725,99.8908,99.7472,99.8908,28446.0
2019-07-16 13:00:00,118.21,118.55,118.21,118.45,41247.0,99.9078,100.1951,99.9078,100.1106,41247.0
2019-07-16 13:10:00,118.46,118.56,118.38,118.38,37254.0,100.119,100.2036,100.0514,100.0514,37254.0
2019-07-16 13:20:00,118.38,118.54,118.38,118.41,42148.0,100.0514,100.1867,100.0514,100.0768,42148.0
2019-07-16 13:30:00,118.41,118.48,118.37,118.37,25461.0,100.0768,100.1359,100.043,100.043,25461.0
2019-07-16 13:40:00,118.37,118.41,118.2,118.37,56560.0,100.043,100.0768,99.8993,100.043,56560.0
2019-07-16 13:50:00,118.37,118.42,118.22,118.26,49376.0,100.043,100.0852,99.9162,99.95,49376.0
2019-07-16 14:00:00,118.26,118.61,118.26,118.59,50367.0,99.95,100.2458,99.95,100.2289,50367.0
2019-07-16 14:10:00,118.59,118.71,118.56,118.7,48873.0,100.2289,100.3303,100.2036,100.3219,48873.0
2019-07-16 14:20:00,118.69,118.83,118.64,118.72,73342.0,100.3134,100.4318,100.2712,100.3388,73342.0
2019-07-16 14:30:00,118.71,118.77,118.55,118.71,63183.0,100.3303,100.381,100.1951,100.3303,63183.0
2019-07-16 14:40:00,118.71,118.85,118.71,118.84,77189.0,100.3303,100.4487,100.3303,100.4402,77189.0
2019-07-16 14:50:00,118.84,118.97,118.79,118.79,69017.0,100.4402,100.5501,100.398,100.398,69017.0
2019-07-16 15:00:00,118.79,119.05,118.73,118.92,91076.0,100.398,100.6177,100.3472,100.5078,91076.0
2019-07-16 15:10:00,118.91,119.04,118.91,118.99,81329.0,100.4994,100.6092,100.4994,100.567,81329.0
2019-07-16 15:20:00,118.99,119.01,118.88,118.89,140051.0,100.567,100.5839,100.474,100.4825,140051.0
2019-07-16 15:30:00,118.89,118.94,118.76,118.86,104182.0,100.4825,100.5247,100.3726,100.4571,104182.0
2019-07-16 15:40:00,118.87,119.0,118.81,118.81,152776.0,100.4656,100.5754,100.4149,100.4149,152776.0
2019-07-16 15:50:00,118.83,118.92,118.59,118.69,319631.0,100.4318,100.5078,100.2289,100.3134,319631.0
2019-07-17 09:30:00,118.55,118.55,116.76,117.64,352429.0,100.1951,100.1951,98.6823,99.426,352429.0
2019-07-17 09:40:00,117.64,118.07,117.47,117.76,84149.0,99.426,99.7894,99.2823,99.5274,84149.0
2019-07-17 09:50:00,117.71,118.0,117.52,117.56,102590.0,99.4852,99.7303,99.3246,99.3584,102590.0
2019-07-17 10:00:00,117.57,117.64,117.09,117.12,117890.0,99.3668,99.426,98.9612,98.9865,117890.0
2019-07-17 10:10:00,117.1,117.25,117.02,117.16,146922.0,98.9696,99.0964,98.902,99.0203,146922.0
2019-07-17 10:20:00,117.16,117.55,117.14,117.21,48995.0,99.0203,99.3499,99.0034,99.0626,48995.0
2019-07-17 10:30:00,117.2,117.54,117.08,117.47,33962.0,99.0541,99.3415,98.9527,99.2823,33962.0
2019-07-17 10:40:00,117.47,117.51,117.35,117.42,41264.0,99.2823,99.3161,99.1809,99.2401,41264.0
2019-07-17 10:50:00,117.42,117.48,117.13,117.34,49505.0,99.2401,99.2908,98.995,99.1725,49505.0
2019-07-17 11:00:00,117.34,117.63,117.33,117.61,39170.0,99.1725,99.4176,99.164,99.4006,39170.0
2019-07-17 11:10:00,117.61,117.67,117.53,117.54,24958.0,99.4006,99.4514,99.333,99.3415,24958.0
2019-07-17 11:20:00,117.57,117.73,117.56,117.61,37632.0,99.3668,99.5021,99.3584,99.4006,37632.0
2019-07-17 11:30:00,117.61,117.68,117.54,117.63,25943.0,99.4006,99.4598,99.3415,99.4176,25943.0
2019-07-17 11:40:00,117.62,117.76,117.54,117.75,28447.0,99.4091,99.5274,99.3415,99.519,28447.0
2019-07-17 11:50:00,117.77,117.83,117.69,117.71,54776.0,99.5359,99.5866,99.4683,99.4852,54776.0
2019-07-17 12:00:00,117.71,117.84,117.7,117.75,41034.0,99.4852,99.595,99.4767,99.519,41034.0
2019-07-17 12:10:00,117.74,117.74,117.47,117.58,35660.0,99.5105,99.5105,99.2823,99.3753,35660.0
2019-07-17 12:20:00,117.6,117.6,117.45,117.54,21781.0,99.3922,99.3922,99.2654,99.3415,21781.0
2019-07-17 12:30:00,117.56,117.67,117.54,117.65,40243.0,99.3584,99.4514,99.3415,99.4345,40243.0
2019-07-17 12:40:00,117.64,117.82,117.62,117.75,65810.0,99.426,99.5781,99.4091,99.519,65810.0
2019-07-17 12:50:00,117.76,117.89,117.69,117.87,87759.0,99.5274,99.6373,99.4683,99.6204,87759.0
2019-07-17 13:00:00,117.87,117.91,117.77,117.8,29149.0,99.6204,99.6542,99.5359,99.5612,29149.0
2019-07-17 13:10:00,117.79,117.82,117.75,117.78,16608.0,99.5528,99.5781,99.519,99.5443,16608.0
2019-07-17 13:20:00,117.8,117.85,117.77,117.79,20228.0,99.5612,99.6035,99.5359,99.5528,20228.0
2019-07-17 13:30:00,117.79,117.89,117.78,117.89,29618.0,99.5528,99.6373,99.5443,99.6373,29618.0
2019-07-17 13:40:00,117.88,117.92,117.82,117.9,41159.0,99.6288,99.6627,99.5781,99.6457,41159.0
2019-07-17 13:50:00,117.9,117.92,117.8,117.81,48529.0,99.6457,99.6627,99.5612,99.5697,48529.0
2019-07-17 14:00:00,117.82,117.82,117.55,117.57,25668.0,99.5781,99.5781,99.3499,99.3668,25668.0
2019-07-17 14:10:00,117.57,117.6,117.45,117.51,26163.0,99.3668,99.3922,99.2654,99.3161,26163.0
2019-07-17 14:20:00,117.52,117.6,117.34,117.34,102616.0,99.3246,99.3922,99.1725,99.1725,102616.0
2019-07-17 14:30:00,117.35,117.4,117.27,117.29,66514.0,99.1809,99.2232,99.1133,99.1302,66514.0
2019-07-17 14:40:00,117.3,117.31,117.1,117.31,83374.0,99.1386,99.1471,98.9696,99.1471,83374.0
2019-07-17 14:50:00,117.31,117.36,117.16,117.31,40966.0,99.1471,99.1894,99.0203,99.1471,40966.0
2019-07-17 15:00:00,117.31,117.35,117.2,117.27,64427.0,99.1471,99.1809,99.0541,99.1133,64427.0
2019-07-17 15:10:00,117.27,117.46,117.25,117.41,70809.0,99.1133,99.2739,99.0964,99.2316,70809.0
2019-07-17 15:20:00,117.41,117.42,117.29,117.29,61273.0,99.2316,99.2401,99.1302,99.1302,61273.0
2019-07-17 15:30:00,117.29,117.57,117.25,117.55,78317.0,99.1302,99.3668,99.0964,99.3499,78317.0
2019-07-17 15:40:00,117.56,117.56,117.38,117.42,125978.0,99.3584,99.3584,99.2063,99.2401,125978.0
2019-07-17 15:50:00,117.43,117.46,117.14,117.17,353277.0,99.2485,99.2739,99.0034,99.0288,353277.0
2019-07-18 09:30:00,117.49,118.27,117.02,118.1,96309.0,99.2992,99.9585,98.902,99.8148,96309.0
2019-07-18 09:40:00,118.1,118.12,117.52,117.64,48434.0,99.8148,99.8317,99.3246,99.426,48434.0
2019-07-18 09:50:00,117.67,117.82,117.52,117.7,50703.0,99.4514,99.5781,99.3246,99.4767,50703.0
2019-07-18 10:00:00,117.7,117.72,117.36,117.62,64987.0,99.4767,99.4936,99.1894,99.4091,64987.0
2019-07-18 10:10:00,117.63,117.85,117.54,117.81,54323.0,99.4176,99.6035,99.3415,99.5697,54323.0
2019-07-18 10:20:00,117.79,117.94,117.73,117.85,31053.0,99.5528,99.6796,99.5021,99.6035,31053.0
2019-07-18 10:30:00,117.86,117.91,117.59,117.61,30153.0,99.6119,99.6542,99.3837,99.4006,30153.0
2019-07-18 10:40:00,117.6,117.82,117.58,117.68,29284.0,99.3922,99.5781,99.3753,99.4598,29284.0
2019-07-18 10:50:00,117.69,117.69,117.38,117.44,34966.0,99.4683,99.4683,99.2063,99.257,34966.0
2019-07-18 11:00:00,117.45,117.49,117.26,117.3,48885.0,99.2654,99.2992,99.1048,99.1386,48885.0
2019-07-18 11:10:00,117.32,117.52,117.26,117.33,29908.0,99.1555,99.3246,99.1048,99.164,29908.0
2019-07-18 11:20:00,117.34,117.37,117.01,117.04,33895.0,99.1725,99.1978,98.8935,98.9189,33895.0
2019-07-18 11:30:00,117.07,117.27,117.06,117.2,30720.0,98.9443,99.1133,98.9358,99.0541,30720.0
2019-07-18 11:40:00,117.2,117.3,117.08,117.28,27212.0,99.0541,99.1386,98.9527,99.1217,27212.0
2019-07-18 11:50:00,117.32,117.41,117.24,117.31,22710.0,99.1555,99.2316,99.0879,99.1471,22710.0
2019-07-18 12:00:00,117.28,117.53,117.28,117.51,20455.0,99.1217,99.333,99.1217,99.3161,20455.0
2019-07-18 12:10:00,117.53,117.59,117.51,117.56,26878.0,99.333,99.3837,99.3161,99.3584,26878.0
2019-07-18 12:20:00,117.57,117.79,117.54,117.72,29763.0,99.3668,99.5528,99.3415,99.4936,29763.0
2019-07-18 12:30:00,117.74,117.87,117.67,117.8,48569.0,99.5105,99.6204,99.4514,99.5612,48569.0
2019-07-18 12:40:00,117.82,117.83,117.74,117.78,24174.0,99.5781,99.5866,99.5105,99.5443,24174.0
2019-07-18 12:50:00,117.81,117.89,117.8,117.87,18732.0,99.5697,99.6373,99.5612,99.6204,18732.0
2019-07-18 13:00:00,117.86,117.99,117.83,117.96,30349.0,99.6119,99.7218,99.5866,99.6965,30349.0
2019-07-18 13:10:00,117.94,118.13,117.94,118.11,23087.0,99.6796,99.8401,99.6796,99.8232,23087.0
2019-07-18 13:20:00,118.14,118.15,117.97,118.0,18375.0,99.8486,99.857,99.7049,99.7303,18375.0
2019-07-18 13:30:00,118.0,118.23,117.99,118.22,21882.0,99.7303,99.9247,99.7218,99.9162,21882.0
2019-07-18 13:40:00,118.24,118.25,118.01,118.03,19623.0,99.9331,99.9416,99.7387,99.7556,19623.0
2019-07-18 13:50:00,118.04,118.05,117.94,118.02,14758.0,99.7641,99.7725,99.6796,99.7472,14758.0
2019-07-18 14:00:00,118.02,118.26,118.01,118.24,22642.0,99.7472,99.95,99.7387,99.9331,22642.0
2019-07-18 14:10:00,118.25,118.33,118.14,118.28,30676.0,99.9416,100.0092,99.8486,99.9669,30676.0
2019-07-18 14:20:00,118.31,118.49,118.26,118.45,52711.0,99.9923,100.1444,99.95,100.1106,52711.0
2019-07-18 14:30:00,118.44,118.53,118.37,118.47,47467.0,100.1021,100.1782,100.043,100.1275,47467.0
2019-07-18 14:40:00,118.48,118.51,118.21,118.35,70592.0,100.1359,100.1613,99.9078,100.0261,70592.0
2019-07-18 14:50:00,118.34,118.49,118.22,118.44,44046.0,100.0176,100.1444,99.9162,100.1021,44046.0
2019-07-18 15:00:00,118.44,118.72,118.43,118.67,61647.0,100.1021,100.3388,100.0937,100.2965,61647.0
2019-07-18 15:10:00,118.67,118.72,118.48,118.52,81775.0,100.2965,100.3388,100.1359,100.1698,81775.0
2019-07-18 15:20:00,118.53,118.6,118.38,118.45,55015.0,100.1782,100.2374,100.0514,100.1106,55015.0
2019-07-18 15:30:00,118.46,118.53,118.34,118.5,83410.0,100.119,100.1782,100.0176,100.1529,83410.0
2019-07-18 15:40:00,118.5,118.52,118.3,118.33,99300.0,100.1529,100.1698,99.9838,100.0092,99300.0
2019-07-18 15:50:00,118.32,118.64,118.07,118.57,291039.0,100.0007,100.2712,99.7894,100.212,291039.0
2019-07-19 09:30:00,118.66,119.0,118.12,118.67,290223.0,100.2881,100.5754,99.8317,100.2965,290223.0
2019-07-19 09:40:00,118.65,118.95,118.49,118.65,32115.0,100.2796,100.5332,100.1444,100.2796,32115.0
2019-07-19 09:50:00,118.63,118.69,118.13,118.18,42315.0,100.2627,100.3134,99.8401,99.8824,42315.0
2019-07-19 10:00:00,118.22,118.37,117.81,117.87,62333.0,99.9162,100.043,99.5697,99.6204,62333.0
2019-07-19 10:10:00,117.89,118.07,117.69,117.94,58757.0,99.6373,99.7894,99.4683,99.6796,58757.0
2019-07-19 10:20:00,117.93,118.1,117.46,117.59,66847.0,99.6711,99.8148,99.2739,99.3837,66847.0
2019-07-19 10:30:00,117.57,117.65,117.41,117.56,47832.0,99.3668,99.4345,99.2316,99.3584,47832.0
2019-07-19 10:40:00,117.58,117.61,117.18,117.18,55833.0,99.3753,99.4006,99.0372,99.0372,55833.0
2019-07-19 10:50:00,117.16,117.51,117.13,117.42,52745.0,99.0203,99.3161,98.995,99.2401,52745.0
2019-07-19 11:00:00,117.41,117.87,117.33,117.79,196643.0,99.2316,99.6204,99.164,99.5528,196643.0
2019-07-19 11:10:00,117.77,117.88,117.5,117.71,132523.0,99.5359,99.6288,99.3077,99.4852,132523.0
2019-07-19 11:20:00,117.74,117.74,117.55,117.61,59816.0,99.5105,99.5105,99.3499,99.4006,59816.0
2019-07-19 11:30:00,117.61,117.69,117.22,117.24,62680.0,99.4006,99.4683,99.071,99.0879,62680.0
2019-07-19 11:40:00,117.23,117.23,117.04,117.09,74329.0,99.0795,99.0795,98.9189,98.9612,74329.0
2019-07-19 11:50:00,117.12,117.49,117.1,117.44,72153.0,98.9865,99.2992,98.9696,99.257,72153.0
2019-07-19 12:00:00,117.44,117.58,117.38,117.44,44377.0,99.257,99.3753,99.2063,99.257,44377.0
2019-07-19 12:10:00,117.44,117.62,117.36,117.55,40327.0,99.257,99.4091,99.1894,99.3499,40327.0
2019-07-19 12:20:00,117.55,117.68,117.48,117.66,36255.0,99.3499,99.4598,99.2908,99.4429,36255.0
2019-07-19 12:30:00,117.66,117.87,117.62,117.87,35532.0,99.4429,99.6204,99.4091,99.6204,35532.0
2019-07-19 12:40:00,117.87,117.98,117.78,117.93,41130.0,99.6204,99.7134,99.5443,99.6711,41130.0
2019-07-19 12:50:00,117.94,118.11,117.91,118.08,38920.0,99.6796,99.8232,99.6542,99.7979,38920.0
2019-07-19 13:00:00,118.1,118.17,117.96,118.16,32690.0,99.8148,99.8739,99.6965,99.8655,32690.0
2019-07-19 13:10:00,118.16,118.21,118.1,118.15,28379.0,99.8655,99.9078,99.8148,99.857,28379.0
2019-07-19 13:20:00,118.16,118.27,118.14,118.22,28734.0,99.8655,99.9585,99.8486,99.9162,28734.0
2019-07-19 13:30:00,118.21,118.25,117.99,117.99,24548.0,99.9078,99.9416,99.7218,99.7218,24548.0
2019-07-19 13:40:00,117.99,118.17,117.95,118.16,45216.0,99.7218,99.8739,99.688,99.8655,45216.0
2019-07-19 13:50:00,118.17,118.38,118.15,118.37,36894.0,99.8739,100.0514,99.857,100.043,36894.0
2019-07-19 14:00:00,118.37,118.48,118.07,118.1,40926.0,100.043,100.1359,99.7894,99.8148,40926.0
2019-07-19 14:10:00,118.12,118.26,117.99,118.02,93599.0,99.8317,99.95,99.7218,99.7472,93599.0
2019-07-19 14:20:00,118.0,118.16,117.8,117.82,38763.0,99.7303,99.8655,99.5612,99.5781,38763.0
2019-07-19 14:30:00,117.84,117.93,117.6,117.78,32656.0,99.595,99.6711,99.3922,99.5443,32656.0
2019-07-19 14:40:00,117.78,117.92,117.71,117.78,30483.0,99.5443,99.6627,99.4852,99.5443,30483.0
2019-07-19 14:50:00,117.8,117.9,117.67,117.85,25714.0,99.5612,99.6457,99.4514,99.6035,25714.0
2019-07-19 15:00:00,117.82,117.83,117.6,117.72,59108.0,99.5781,99.5866,99.3922,99.4936,59108.0
2019-07-19 15:10:00,117.73,117.75,117.43,117.48,57316.0,99.5021,99.519,99.2485,99.2908,57316.0
2019-07-19 15:20:00,117.47,117.64,117.31,117.63,56082.0,99.2823,99.426,99.1471,99.4176,56082.0
2019-07-19 15:30:00,117.64,117.75,117.57,117.74,62131.0,99.426,99.519,99.3668,99.5105,62131.0
2019-07-19 15:40:00,117.73,117.91,117.56,117.62,69799.0,99.5021,99.6542,99.3584,99.4091,69799.0
2019-07-19 15:50:00,117.63,117.67,117.12,117.25,423129.0,99.4176,99.4514,98.9865,99.0964,423129.0
2019-07-22 09:30:00,117.98,118.39,117.57,117.84,142086.0,99.7134,100.0599,99.3668,99.595,142086.0
2019-07-22 09:40:00,117.89,118.38,117.85,118.22,51780.0,99.6373,100.0514,99.6035,99.9162,51780.0
2019-07-22 09:50:00,118.24,118.24,117.82,117.96,51473.0,99.9331,99.9331,99.5781,99.6965,51473.0
2019-07-22 10:00:00,117.94,118.03,117.64,117.75,60319.0,99.6796,99.7556,99.426,99.519,60319.0
2019-07-22 10:10:00,117.73,118.04,117.7,117.77,48542.0,99.5021,99.7641,99.4767,99.5359,48542.0
2019-07-22 10:20:00,117.77,118.16,117.75,118.14,36473.0,99.5359,99.8655,99.519,99.8486,36473.0
2019-07-22 10:30:00,118.13,118.26,117.89,118.24,65378.0,99.8401,99.95,99.6373,99.9331,65378.0
2019-07-22 10:40:00,118.26,118.26,117.88,118.05,67546.0,99.95,99.95,99.6288,99.7725,67546.0
2019-07-22 10:50:00,118.02,118.19,117.9,118.01,45568.0,99.7472,99.8908,99.6457,99.7387,45568.0
2019-07-22 11:00:00,118.04,118.21,118.02,118.18,30907.0,99.7641,99.9078,99.7472,99.8824,30907.0
2019-07-22 11:10:00,118.17,118.26,118.02,118.14,27288.0,99.8739,99.95,99.7472,99.8486,27288.0
2019-07-22 11:20:00,118.13,118.19,118.05,118.16,26409.0,99.8401,99.8908,99.7725,99.8655,26409.0
2019-07-22 11:30:00,118.14,118.4,118.07,118.31,29407.0,99.8486,100.0683,99.7894,99.9923,29407.0
2019-07-22 11:40:00,118.32,118.43,118.27,118.36,39398.0,100.0007,100.0937,99.9585,100.0345,39398.0
2019-07-22 11:50:00,118.37,118.38,118.18,118.2,45731.0,100.043,100.0514,99.8824,99.8993,45731.0
2019-07-22 12:00:00,118.21,118.24,117.89,117.9,37968.0,99.9078,99.9331,99.6373,99.6457,37968.0
2019-07-22 12:10:00,117.89,118.15,117.85,118.09,27587.0,99.6373,99.857,99.6035,99.8063,27587.0
2019-07-22 12:20:00,118.1,118.27,118.06,118.15,29955.0,99.8148,99.9585,99.781,99.857,29955.0
2019-07-22 12:30:00,118.15,118.37,118.11,118.32,30443.0,99.857,100.043,99.8232,100.0007,30443.0
2019-07-22 12:40:00,118.31,118.47,118.23,118.26,40460.0,99.9923,100.1275,99.9247,99.95,40460.0
2019-07-22 12:50:00,118.25,118.34,118.22,118.29,32650.0,99.9416,100.0176,99.9162,99.9754,32650.0
2019-07-22 13:00:00,118.3,118.33,118.13,118.19,21766.0,99.9838,100.0092,99.8401,99.8908,21766.0
2019-07-22 13:10:00,118.2,118.29,118.18,118.23,26112.0,99.8993,99.9754,99.8824,99.9247,26112.0
2019-07-22 13:20:00,118.23,118.32,118.2,118.26,27278.0,99.9247,100.0007,99.8993,99.95,27278.0
2019-07-22 13:30:00,118.26,118.41,118.26,118.4,18339.0,99.95,100.0768,99.95,100.0683,18339.0
2019-07-22 13:40:00,118.42,118.46,118.33,118.4,17428.0,100.0852,100.119,100.0092,100.0683,17428.0
2019-07-22 13:50:00,118.39,118.49,118.37,118.38,28626.0,100.0599,100.1444,100.043,100.0514,28626.0
2019-07-22 14:00:00,118.38,118.42,118.2,118.21,36858.0,100.0514,100.0852,99.8993,99.9078,36858.0
2019-07-22 14:10:00,118.22,118.24,118.09,118.12,45617.0,99.9162,99.9331,99.8063,99.8317,45617.0
2019-07-22 14:20:00,118.13,118.15,118.03,118.09,22527.0,99.8401,99.857,99.7556,99.8063,22527.0
2019-07-22 14:30:00,118.07,118.2,117.97,117.98,30211.0,99.7894,99.8993,99.7049,99.7134,30211.0
2019-07-22 14:40:00,117.99,118.04,117.9,118.0,40693.0,99.7218,99.7641,99.6457,99.7303,40693.0
2019-07-22 14:50:00,118.0,118.2,118.0,118.19,36758.0,99.7303,99.8993,99.7303,99.8908,36758.0
2019-07-22 15:00:00,118.2,118.48,118.17,118.34,57222.0,99.8993,100.1359,99.8739,100.0176,57222.0
2019-07-22 15:10:00,118.35,118.4,118.21,118.27,61258.0,100.0261,100.0683,99.9078,99.9585,61258.0
2019-07-22 15:20:00,118.26,118.33,118.16,118.28,53655.0,99.95,100.0092,99.8655,99.9669,53655.0
2019-07-22 15:30:00,118.27,118.28,118.07,118.12,75516.0,99.9585,99.9669,99.7894,99.8317,75516.0
2019-07-22 15:40:00,118.11,118.28,118.06,118.25,93149.0,99.8232,99.9669,99.781,99.9416,93149.0
2019-07-22 15:50:00,118.25,118.25,118.1,118.17,237318.0,99.9416,99.9416,99.8148,99.8739,237318.0
2019-07-23 09:30:00,119.2,119.36,118.55,119.02,133451.0,100.7445,100.8797,100.1951,100.5923,133451.0
2019-07-23 09:40:00,118.99,119.65,118.99,119.46,145109.0,100.567,101.1248,100.567,100.9642,145109.0
2019-07-23 09:50:00,119.47,119.6,119.05,119.16,106189.0,100.9727,101.0825,100.6177,100.7107,106189.0
2019-07-23 10:00:00,119.17,119.18,118.9,118.98,67788.0,100.7191,100.7276,100.4909,100.5585,67788.0
2019-07-23 10:10:00,118.99,119.05,118.82,118.93,54753.0,100.567,100.6177,100.4233,100.5163,54753.0
2019-07-23 10:20:00,118.92,119.15,118.74,119.07,72352.0,100.5078,100.7022,100.3557,100.6346,72352.0
2019-07-23 10:30:00,119.08,119.37,119.02,119.28,57455.0,100.6431,100.8882,100.5923,100.8121,57455.0
2019-07-23 10:40:00,119.27,119.41,119.22,119.33,67107.0,100.8036,100.922,100.7614,100.8543,67107.0
2019-07-23 10:50:00,119.34,119.7,119.33,119.53,61738.0,100.8628,101.1671,100.8543,101.0234,61738.0
2019-07-23 11:00:00,119.53,119.53,119.3,119.4,35092.0,101.0234,101.0234,100.829,100.9135,35092.0
2019-07-23 11:10:00,119.41,119.87,119.4,119.75,84372.0,100.922,101.3107,100.9135,101.2093,84372.0
2019-07-23 11:20:00,119.74,119.89,119.7,119.86,90804.0,101.2009,101.3276,101.1671,101.3023,90804.0
2019-07-23 11:30:00,119.85,119.89,119.69,119.8,71639.0,101.2938,101.3276,101.1586,101.2516,71639.0
2019-07-23 11:40:00,119.81,119.87,119.57,119.61,71015.0,101.26,101.3107,101.0572,101.091,71015.0
2019-07-23 11:50:00,119.61,119.71,119.45,119.6,54482.0,101.091,101.1755,100.9558,101.0825,54482.0
2019-07-23 12:00:00,119.59,119.77,119.52,119.73,66791.0,101.0741,101.2262,101.0149,101.1924,66791.0
2019-07-23 12:10:00,119.74,119.85,119.68,119.84,55386.0,101.2009,101.2938,101.1502,101.2854,55386.0
2019-07-23 12:20:00,119.84,119.9,119.57,119.63,115256.0,101.2854,101.3361,101.0572,101.1079,115256.0
2019-07-23 12:30:00,119.63,119.8,119.51,119.8,57666.0,101.1079,101.2516,101.0065,101.2516,57666.0
2019-07-23 12:40:00,119.79,119.81,119.67,119.78,80548.0,101.2431,101.26,101.1417,101.2347,80548.0
2019-07-23 12:50:00,119.78,120.0,119.78,119.96,105545.0,101.2347,101.4206,101.2347,101.3868,105545.0
2019-07-23 13:00:00,119.95,119.98,119.86,119.89,72508.0,101.3784,101.4037,101.3023,101.3276,72508.0
2019-07-23 13:10:00,119.9,119.91,119.72,119.84,86760.0,101.3361,101.3445,101.184,101.2854,86760.0
2019-07-23 13:20:00,119.82,119.89,119.78,119.86,44649.0,101.2685,101.3276,101.2347,101.3023,44649.0
2019-07-23 13:30:00,119.86,119.92,119.83,119.88,54628.0,101.3023,101.353,101.2769,101.3192,54628.0
2019-07-23 13:40:00,119.87,120.17,119.85,119.97,275024.0,101.3107,101.5643,101.2938,101.3953,275024.0
2019-07-23 13:50:00,119.98,120.29,119.92,120.29,159616.0,101.4037,101.6657,101.353,101.6657,159616.0
2019-07-23 14:00:00,120.28,120.35,120.09,120.1,167143.0,101.6573,101.7164,101.4967,101.5051,167143.0
2019-07-23 14:10:00,120.1,120.1,119.71,119.8,86937.0,101.5051,101.5051,101.1755,101.2516,86937.0
2019-07-23 14:20:00,119.8,119.92,119.8,119.9,52358.0,101.2516,101.353,101.2516,101.3361,52358.0
2019-07-23 14:30:00,119.9,119.92,119.63,119.78,102418.0,101.3361,101.353,101.1079,101.2347,102418.0
2019-07-23 14:40:00,119.78,119.94,119.7,119.7,107260.0,101.2347,101.3699,101.1671,101.1671,107260.0
2019-07-23 14:50:00,119.68,119.7,119.51,119.53,78649.0,101.1502,101.1671,101.0065,101.0234,78649.0
2019-07-23 15:00:00,119.53,119.73,119.46,119.73,98885.0,101.0234,101.1924,100.9642,101.1924,98885.0
2019-07-23 15:10:00,119.72,119.73,119.6,119.66,113106.0,101.184,101.1924,101.0825,101.1333,113106.0
2019-07-23 15:20:00,119.66,119.94,119.63,119.66,101665.0,101.1333,101.3699,101.1079,101.1333,101665.0
2019-07-23 15:30:00,119.66,119.91,119.65,119.88,132311.0,101.1333,101.3445,101.1248,101.3192,132311.0
2019-07-23 15:40:00,119.88,119.95,119.74,119.86,167591.0,101.3192,101.3784,101.2009,101.3023,167591.0
2019-07-23 15:50:00,119.85,120.11,119.67,120.07,509882.0,101.2938,101.5136,101.1417,101.4798,509882.0
2019-07-24 09:30:00,126.5,128.69,125.96,128.51,1854877.0,106.9142,108.7652,106.4578,108.613,1854877.0
2019-07-24 09:40:00,128.49,128.91,127.72,128.78,930977.0,108.5961,108.9511,107.9453,108.8412,930977.0
2019-07-24 09:50:00,128.8,129.63,128.75,128.84,1108539.0,108.8581,109.5596,108.8159,108.8919,1108539.0
2019-07-24 10:00:00,128.84,129.81,128.47,129.59,579055.0,108.8919,109.7117,108.5792,109.5258,579055.0
2019-07-24 10:10:00,129.59,129.75,128.84,128.96,428172.0,109.5258,109.661,108.8919,108.9933,428172.0
2019-07-24 10:20:00,128.97,128.97,127.4,128.14,690266.0,109.0018,109.0018,107.6749,108.3003,690266.0
2019-07-24 10:30:00,128.15,128.63,127.72,128.39,417486.0,108.3088,108.7144,107.9453,108.5116,417486.0
2019-07-24 10:40:00,128.4,128.62,127.84,128.08,336775.0,108.5201,108.706,108.0468,108.2496,336775.0
2019-07-24 10:50:00,128.08,128.49,127.91,128.4,347218.0,108.2496,108.5961,108.1059,108.5201,347218.0
2019-07-24 11:00:00,128.38,128.47,128.04,128.37,202156.0,108.5031,108.5792,108.2158,108.4947,202156.0
2019-07-24 11:10:00,128.36,128.67,128.29,128.4,326613.0,108.4862,108.7482,108.4271,108.5201,326613.0
2019-07-24 11:20:00,128.41,128.5,127.98,128.28,267809.0,108.5285,108.6046,108.1651,108.4186,267809.0
2019-07-24 11:30:00,128.28,128.76,128.13,128.71,397792.0,108.4186,108.8243,108.2919,108.7821,397792.0
2019-07-24 11:40:00,128.69,128.97,128.57,128.81,243353.0,108.7652,109.0018,108.6637,108.8666,243353.0
2019-07-24 11:50:00,128.81,128.9,128.32,128.78,162721.0,108.8666,108.9426,108.4524,108.8412,162721.0
2019-07-24 12:00:00,128.79,129.06,128.66,128.86,204535.0,108.8497,109.0779,108.7398,108.9088,204535.0
2019-07-24 12:10:00,128.88,129.08,128.48,128.96,265547.0,108.9257,109.0948,108.5877,108.9933,265547.0
2019-07-24 12:20:00,128.96,129.0,128.63,128.64,120235.0,108.9933,109.0272,108.7144,108.7229,120235.0
2019-07-24 12:30:00,128.66,129.12,128.63,129.08,126867.0,108.7398,109.1286,108.7144,109.0948,126867.0
2019-07-24 12:40:00,129.08,129.29,128.93,129.08,124245.0,109.0948,109.2723,108.968,109.0948,124245.0
2019-07-24 12:50:00,129.09,129.12,128.7,129.05,238269.0,109.1032,109.1286,108.7736,109.0694,238269.0
2019-07-24 13:00:00,129.05,129.18,128.55,128.78,175063.0,109.0694,109.1793,108.6468,108.8412,175063.0
2019-07-24 13:10:00,128.77,129.12,128.76,129.03,121834.0,108.8328,109.1286,108.8243,109.0525,121834.0
2019-07-24 13:20:00,129.03,129.12,128.96,129.09,144479.0,109.0525,109.1286,108.9933,109.1032,144479.0
2019-07-24 13:30:00,129.09,129.31,128.99,129.28,123665.0,109.1032,109.2892,109.0187,109.2638,123665.0
2019-07-24 13:40:00,129.29,129.31,129.1,129.27,139074.0,109.2723,109.2892,109.1117,109.2554,139074.0
2019-07-24 13:50:00,129.27,129.27,129.0,129.07,137978.0,109.2554,109.2554,109.0272,109.0863,137978.0
2019-07-24 14:00:00,129.06,129.06,128.6,128.74,175016.0,109.0779,109.0779,108.6891,108.8074,175016.0
2019-07-24 14:10:00,128.73,128.78,128.49,128.65,133779.0,108.799,108.8412,108.5961,108.7313,133779.0
2019-07-24 14:20:00,128.65,128.72,128.42,128.44,141360.0,108.7313,108.7905,108.537,108.5539,141360.0
2019-07-24 14:30:00,128.46,128.64,128.24,128.32,125403.0,108.5708,108.7229,108.3848,108.4524,125403.0
2019-07-24 14:40:00,128.34,128.54,128.19,128.44,135027.0,108.4693,108.6384,108.3426,108.5539,135027.0
2019-07-24 14:50:00,128.44,128.83,128.43,128.7,154641.0,108.5539,108.8835,108.5454,108.7736,154641.0
2019-07-24 15:00:00,128.72,128.77,128.59,128.71,156198.0,108.7905,108.8328,108.6806,108.7821,156198.0
2019-07-24 15:10:00,128.72,129.15,128.72,129.06,219095.0,108.7905,109.1539,108.7905,109.0779,219095.0
2019-07-24 15:20:00,129.07,129.42,128.91,129.32,218009.0,109.0863,109.3821,108.9511,109.2976,218009.0
2019-07-24 15:30:00,129.32,129.42,129.07,129.15,268461.0,109.2976,109.3821,109.0863,109.1539,268461.0
2019-07-24 15:40:00,129.14,129.23,129.0,129.1,276491.0,109.1455,109.2215,109.0272,109.1117,276491.0
2019-07-24 15:50:00,129.09,129.24,128.88,129.0,676530.0,109.1032,109.23,108.9257,109.0272,676530.0
2019-07-25 09:30:00,128.59,128.8,127.65,127.96,478166.0,108.6806,108.8581,107.8862,108.1482,478166.0
2019-07-25 09:40:00,127.98,128.49,127.88,127.96,336272.0,108.1651,108.5961,108.0806,108.1482,336272.0
2019-07-25 09:50:00,127.97,128.05,127.62,127.9,220630.0,108.1566,108.2242,107.8608,108.0975,220630.0
2019-07-25 10:00:00,127.88,128.0,127.68,127.84,212254.0,108.0806,108.182,107.9115,108.0468,212254.0
2019-07-25 10:10:00,127.85,127.91,127.29,127.47,284680.0,108.0552,108.1059,107.5819,107.734,284680.0
2019-07-25 10:20:00,127.48,127.99,127.41,127.97,212521.0,107.7425,108.1735,107.6833,108.1566,212521.0
2019-07-25 10:30:00,127.98,128.08,127.84,127.94,245046.0,108.1651,108.2496,108.0468,108.1313,245046.0
2019-07-25 10:40:00,127.96,128.01,127.5,127.57,134034.0,108.1482,108.1904,107.7594,107.8186,134034.0
2019-07-25 10:50:00,127.56,127.74,127.29,127.43,171345.0,107.8101,107.9622,107.5819,107.7002,171345.0
2019-07-25 11:00:00,127.44,127.57,127.32,127.51,119776.0,107.7087,107.8186,107.6073,107.7678,119776.0
2019-07-25 11:10:00,127.53,127.73,127.28,127.34,105983.0,107.7848,107.9538,107.5735,107.6242,105983.0
2019-07-25 11:20:00,127.33,127.4,126.88,126.89,160683.0,107.6157,107.6749,107.2354,107.2438,160683.0
2019-07-25 11:30:00,126.89,127.08,126.76,127.08,124267.0,107.2438,107.4044,107.134,107.4044,124267.0
2019-07-25 11:40:00,127.1,127.5,127.08,127.24,92469.0,107.4213,107.7594,107.4044,107.5397,92469.0
2019-07-25 11:50:00,127.25,127.6,127.15,127.57,73242.0,107.5481,107.8439,107.4636,107.8186,73242.0
2019-07-25 12:00:00,127.59,127.61,127.21,127.3,88386.0,107.8355,107.8524,107.5143,107.5904,88386.0
2019-07-25 12:10:00,127.31,127.36,127.13,127.32,87315.0,107.5988,107.6411,107.4467,107.6073,87315.0
2019-07-25 12:20:00,127.32,127.42,127.19,127.21,94140.0,107.6073,107.6918,107.4974,107.5143,94140.0
2019-07-25 12:30:00,127.21,127.22,126.76,126.78,129231.0,107.5143,107.5227,107.134,107.1509,129231.0
2019-07-25 12:40:00,126.76,126.8,126.57,126.77,356838.0,107.134,107.1678,106.9734,107.1424,356838.0
2019-07-25 12:50:00,126.8,127.19,126.8,127.14,173557.0,107.1678,107.4974,107.1678,107.4551,173557.0
2019-07-25 13:00:00,127.16,127.37,127.06,127.34,99631.0,107.472,107.6495,107.3875,107.6242,99631.0
2019-07-25 13:10:00,127.34,127.34,127.11,127.11,82831.0,107.6242,107.6242,107.4298,107.4298,82831.0
2019-07-25 13:20:00,127.09,127.09,126.86,126.86,76340.0,107.4129,107.4129,107.2185,107.2185,76340.0
2019-07-25 13:30:00,126.87,127.21,126.86,127.08,62166.0,107.2269,107.5143,107.2185,107.4044,62166.0
2019-07-25 13:40:00,127.06,127.22,126.98,127.13,102901.0,107.3875,107.5227,107.3199,107.4467,102901.0
2019-07-25 13:50:00,127.13,127.29,126.99,126.99,56676.0,107.4467,107.5819,107.3284,107.3284,56676.0
2019-07-25 14:00:00,127.0,127.28,126.98,127.22,96008.0,107.3368,107.5735,107.3199,107.5227,96008.0
2019-07-25 14:10:00,127.25,127.34,127.14,127.22,94707.0,107.5481,107.6242,107.4551,107.5227,94707.0
2019-07-25 14:20:00,127.21,127.3,127.08,127.1,85475.0,107.5143,107.5904,107.4044,107.4213,85475.0
2019-07-25 14:30:00,127.1,127.11,126.89,126.94,89665.0,107.4213,107.4298,107.2438,107.2861,89665.0
2019-07-25 14:40:00,126.93,127.1,126.85,126.93,57692.0,107.2776,107.4213,107.21,107.2776,57692.0
2019-07-25 14:50:00,126.92,127.17,126.82,127.1,60135.0,107.2692,107.4805,107.1847,107.4213,60135.0
2019-07-25 15:00:00,127.09,127.36,127.04,127.21,106116.0,107.4129,107.6411,107.3706,107.5143,106116.0
2019-07-25 15:10:00,127.2,127.35,127.16,127.32,110298.0,107.5058,107.6326,107.472,107.6073,110298.0
2019-07-25 15:20:00,127.32,127.62,127.28,127.54,125798.0,107.6073,107.8608,107.5735,107.7932,125798.0
2019-07-25 15:30:00,127.55,127.72,127.3,127.3,216147.0,107.8017,107.9453,107.5904,107.5904,216147.0
2019-07-25 15:40:00,127.3,127.5,127.25,127.39,213092.0,107.5904,107.7594,107.5481,107.6664,213092.0
2019-07-25 15:50:00,127.39,127.49,126.98,127.37,583413.0,107.6664,107.7509,107.3199,107.6495,583413.0
2019-07-26 09:30:00,127.75,128.36,127.3,127.49,168937.0,107.9707,108.4862,107.5904,107.7509,168937.0
2019-07-26 09:40:00,127.53,127.95,127.52,127.76,125523.0,107.7848,108.1397,107.7763,107.9791,125523.0
2019-07-26 09:50:00,127.78,128.43,127.76,128.25,104505.0,107.996,108.5454,107.9791,108.3933,104505.0
2019-07-26 10:00:00,128.24,128.93,128.23,128.73,122636.0,108.3848,108.968,108.3764,108.799,122636.0
2019-07-26 10:10:00,128.74,128.93,128.57,128.75,105131.0,108.8074,108.968,108.6637,108.8159,105131.0
2019-07-26 10:20:00,128.74,128.78,128.45,128.45,67190.0,108.8074,108.8412,108.5623,108.5623,67190.0
2019-07-26 10:30:00,128.45,128.54,128.12,128.4,141121.0,108.5623,108.6384,108.2834,108.5201,141121.0
2019-07-26 10:40:00,128.38,128.46,128.2,128.28,114424.0,108.5031,108.5708,108.351,108.4186,114424.0
2019-07-26 10:50:00,128.27,128.68,128.24,128.6,61887.0,108.4102,108.7567,108.3848,108.6891,61887.0
2019-07-26 11:00:00,128.59,128.78,128.37,128.4,65512.0,108.6806,108.8412,108.4947,108.5201,65512.0
2019-07-26 11:10:00,128.41,128.5,128.16,128.23,107973.0,108.5285,108.6046,108.3172,108.3764,107973.0
2019-07-26 11:20:00,128.25,128.45,128.2,128.41,28813.0,108.3933,108.5623,108.351,108.5285,28813.0
2019-07-26 11:30:00,128.41,128.44,128.26,128.29,42512.0,108.5285,108.5539,108.4017,108.4271,42512.0
2019-07-26 11:40:00,128.29,128.32,128.07,128.14,54234.0,108.4271,108.4524,108.2411,108.3003,54234.0
2019-07-26 11:50:00,128.13,128.36,128.09,128.3,31110.0,108.2919,108.4862,108.258,108.4355,31110.0
2019-07-26 12:00:00,128.31,128.38,128.19,128.22,70865.0,108.444,108.5031,108.3426,108.3679,70865.0
2019-07-26 12:10:00,128.23,128.33,127.99,127.99,65822.0,108.3764,108.4609,108.1735,108.1735,65822.0
2019-07-26 12:20:00,127.98,128.2,127.94,128.14,118257.0,108.1651,108.351,108.1313,108.3003,118257.0
2019-07-26 12:30:00,128.14,128.14,127.91,128.0,54906.0,108.3003,108.3003,108.1059,108.182,54906.0
2019-07-26 12:40:00,127.99,128.01,127.79,127.9,89162.0,108.1735,108.1904,108.0045,108.0975,89162.0
2019-07-26 12:50:00,127.91,128.0,127.84,127.88,55392.0,108.1059,108.182,108.0468,108.0806,55392.0
2019-07-26 13:00:00,127.88,127.9,127.77,127.87,118570.0,108.0806,108.0975,107.9876,108.0721,118570.0
2019-07-26 13:10:00,127.88,128.3,127.88,128.22,71426.0,108.0806,108.4355,108.0806,108.3679,71426.0
2019-07-26 13:20:00,128.22,128.36,128.13,128.14,39465.0,108.3679,108.4862,108.2919,108.3003,39465.0
2019-07-26 13:30:00,128.15,128.3,128.13,128.25,25203.0,108.3088,108.4355,108.2919,108.3933,25203.0
2019-07-26 13:40:00,128.29,128.29,128.12,128.17,26086.0,108.4271,108.4271,108.2834,108.3257,26086.0
2019-07-26 13:50:00,128.16,128.2,128.06,128.13,39084.0,108.3172,108.351,108.2327,108.2919,39084.0
2019-07-26 14:00:00,128.12,128.17,128.0,128.07,33282.0,108.2834,108.3257,108.182,108.2411,33282.0
2019-07-26 14:10:00,128.08,128.35,128.07,128.32,35331.0,108.2496,108.4778,108.2411,108.4524,35331.0
2019-07-26 14:20:00,128.31,128.34,128.17,128.21,39533.0,108.444,108.4693,108.3257,108.3595,39533.0
2019-07-26 14:30:00,128.22,128.33,128.19,128.25,44577.0,108.3679,108.4609,108.3426,108.3933,44577.0
2019-07-26 14:40:00,128.25,128.37,128.21,128.32,92940.0,108.3933,108.4947,108.3595,108.4524,92940.0
2019-07-26 14:50:00,128.32,128.42,128.3,128.38,57998.0,108.4524,108.537,108.4355,108.5031,57998.0
2019-07-26 15:00:00,128.39,128.42,128.18,128.21,70716.0,108.5116,108.537,108.3341,108.3595,70716.0
2019-07-26 15:10:00,128.22,128.34,128.2,128.28,46103.0,108.3679,108.4693,108.351,108.4186,46103.0
2019-07-26 15:20:00,128.28,128.28,128.01,128.08,44306.0,108.4186,108.4186,108.1904,108.2496,44306.0
2019-07-26 15:30:00,128.09,128.27,128.08,128.26,68224.0,108.258,108.4102,108.2496,108.4017,68224.0
2019-07-26 15:40:00,128.27,128.31,128.19,128.22,72693.0,108.4102,108.444,108.3426,108.3679,72693.0
2019-07-26 15:50:00,128.22,128.32,128.1,128.15,363727.0,108.3679,108.4524,108.2665,108.3088,363727.0
2019-07-29 09:30:00,128.2,128.76,127.93,128.54,275746.0,108.351,108.8243,108.1228,108.6384,275746.0
2019-07-29 09:40:00,128.5,128.89,128.24,128.86,132362.0,108.6046,108.9342,108.3848,108.9088,132362.0
2019-07-29 09:50:00,128.86,129.25,128.61,128.67,188135.0,108.9088,109.2384,108.6975,108.7482,188135.0
2019-07-29 10:00:00,128.64,128.66,128.08,128.19,122119.0,108.7229,108.7398,108.2496,108.3426,122119.0
2019-07-29 10:10:00,128.17,128.43,128.1,128.23,101943.0,108.3257,108.5454,108.2665,108.3764,101943.0
2019-07-29 10:20:00,128.22,128.97,128.13,128.92,127190.0,108.3679,109.0018,108.2919,108.9595,127190.0
2019-07-29 10:30:00,128.91,129.09,128.66,128.66,123055.0,108.9511,109.1032,108.7398,108.7398,123055.0
2019-07-29 10:40:00,128.66,129.17,128.63,129.17,77783.0,108.7398,109.1708,108.7144,109.1708,77783.0
2019-07-29 10:50:00,129.18,129.21,128.89,128.97,71360.0,109.1793,109.2046,108.9342,109.0018,71360.0
2019-07-29 11:00:00,128.98,129.03,128.89,128.91,58256.0,109.0103,109.0525,108.9342,108.9511,58256.0
2019-07-29 11:10:00,128.9,129.12,128.88,129.05,43104.0,108.9426,109.1286,108.9257,109.0694,43104.0
2019-07-29 11:20:00,129.06,129.36,129.04,129.36,67573.0,109.0779,109.3314,109.061,109.3314,67573.0
2019-07-29 11:30:00,129.37,129.51,129.3,129.49,103521.0,109.3399,109.4582,109.2807,109.4413,103521.0
2019-07-29 11:40:00,129.51,129.64,129.44,129.53,61653.0,109.4582,109.5681,109.399,109.4751,61653.0
2019-07-29 11:50:00,129.51,129.7,129.44,129.62,59966.0,109.4582,109.6188,109.399,109.5512,59966.0
2019-07-29 12:00:00,129.6,129.64,129.5,129.59,52801.0,109.5343,109.5681,109.4497,109.5258,52801.0
2019-07-29 12:10:00,129.6,129.65,129.33,129.47,57703.0,109.5343,109.5765,109.3061,109.4244,57703.0
2019-07-29 12:20:00,129.47,129.68,129.43,129.68,48288.0,109.4244,109.6019,109.3906,109.6019,48288.0
2019-07-29 12:30:00,129.68,129.76,129.64,129.71,38830.0,109.6019,109.6695,109.5681,109.6272,38830.0
2019-07-29 12:40:00,129.72,129.78,129.7,129.7,50732.0,109.6357,109.6864,109.6188,109.6188,50732.0
2019-07-29 12:50:00,129.7,129.88,129.64,129.86,40753.0,109.6188,109.7709,109.5681,109.754,40753.0
2019-07-29 13:00:00,129.86,130.0,129.84,129.98,163107.0,109.754,109.8723,109.7371,109.8554,163107.0
2019-07-29 13:10:00,129.99,130.0,129.87,129.96,103870.0,109.8639,109.8723,109.7625,109.8385,103870.0
2019-07-29 13:20:00,129.96,130.0,129.91,129.95,93746.0,109.8385,109.8723,109.7963,109.8301,93746.0
2019-07-29 13:30:00,129.94,130.15,129.93,130.04,57137.0,109.8216,109.9991,109.8132,109.9061,57137.0
2019-07-29 13:40:00,130.05,130.05,129.95,130.0,69423.0,109.9146,109.9146,109.8301,109.8723,69423.0
2019-07-29 13:50:00,129.99,130.01,129.9,129.91,59977.0,109.8639,109.8808,109.7878,109.7963,59977.0
2019-07-29 14:00:00,129.91,130.01,129.67,130.0,145899.0,109.7963,109.8808,109.5934,109.8723,145899.0
2019-07-29 14:10:00,129.99,130.0,129.86,129.91,75254.0,109.8639,109.8723,109.754,109.7963,75254.0
2019-07-29 14:20:00,129.9,130.16,129.85,130.13,60309.0,109.7878,110.0076,109.7456,109.9822,60309.0
2019-07-29 14:30:00,130.12,130.24,130.09,130.19,43174.0,109.9737,110.0752,109.9484,110.0329,43174.0
2019-07-29 14:40:00,130.17,130.2,130.11,130.2,42872.0,110.016,110.0414,109.9653,110.0414,42872.0
2019-07-29 14:50:00,130.21,130.37,130.09,130.12,113639.0,110.0498,110.185,109.9484,109.9737,113639.0
2019-07-29 15:00:00,130.12,130.16,130.07,130.15,38208.0,109.9737,110.0076,109.9315,109.9991,38208.0
2019-07-29 15:10:00,130.14,130.19,130.08,130.19,59938.0,109.9907,110.0329,109.9399,110.0329,59938.0
2019-07-29 15:20:00,130.19,130.2,130.11,130.18,72223.0,110.0329,110.0414,109.9653,110.0245,72223.0
2019-07-29 15:30:00,130.18,130.29,130.1,130.25,114923.0,110.0245,110.1174,109.9568,110.0836,114923.0
2019-07-29 15:40:00,130.24,130.37,130.16,130.2,98536.0,110.0752,110.185,110.0076,110.0414,98536.0
2019-07-29 15:50:00,130.2,130.21,129.94,129.96,212741.0,110.0414,110.0498,109.8216,109.8385,212741.0
2019-07-30 09:30:00,128.19,128.84,127.7,128.74,196161.0,108.9916,109.5442,108.575,109.4592,196161.0
2019-07-30 09:40:00,128.71,128.87,128.39,128.7,82436.0,109.4337,109.5697,109.1616,109.4252,82436.0
2019-07-30 09:50:00,128.7,128.75,127.8,127.8,107425.0,109.4252,109.4677,108.66,108.66,107425.0
2019-07-30 10:00:00,127.77,128.17,127.71,127.96,68179.0,108.6345,108.9746,108.5835,108.796,68179.0
2019-07-30 10:10:00,128.0,128.2,127.69,128.13,56283.0,108.83,109.0001,108.5665,108.9406,56283.0
2019-07-30 10:20:00,128.12,128.19,127.98,128.06,34878.0,108.9321,108.9916,108.813,108.881,34878.0
2019-07-30 10:30:00,128.07,128.2,127.99,128.08,37194.0,108.8895,109.0001,108.8215,108.8981,37194.0
2019-07-30 10:40:00,128.08,128.12,127.73,127.76,43739.0,108.8981,108.9321,108.6005,108.626,43739.0
2019-07-30 10:50:00,127.76,127.95,127.69,127.81,31551.0,108.626,108.7875,108.5665,108.6685,31551.0
2019-07-30 11:00:00,127.84,128.06,127.74,127.9,29296.0,108.694,108.881,108.609,108.745,29296.0
2019-07-30 11:10:00,127.91,128.01,127.78,127.81,39477.0,108.7535,108.8385,108.643,108.6685,39477.0
2019-07-30 11:20:00,127.82,128.07,127.69,127.71,49204.0,108.677,108.8895,108.5665,108.5835,49204.0
2019-07-30 11:30:00,127.71,127.96,127.66,127.9,42143.0,108.5835,108.796,108.541,108.745,42143.0
2019-07-30 11:40:00,127.93,128.06,127.62,127.67,47959.0,108.7705,108.881,108.5069,108.5495,47959.0
2019-07-30 11:50:00,127.67,127.72,127.56,127.59,64430.0,108.5495,108.592,108.4559,108.4814,64430.0
2019-07-30 12:00:00,127.55,127.82,127.49,127.79,83122.0,108.4474,108.677,108.3964,108.6515,83122.0
2019-07-30 12:10:00,127.78,127.88,127.76,127.83,32770.0,108.643,108.728,108.626,108.6855,32770.0
2019-07-30 12:20:00,127.83,127.86,127.7,127.76,51237.0,108.6855,108.711,108.575,108.626,51237.0
2019-07-30 12:30:00,127.78,127.86,127.74,127.84,28357.0,108.643,108.711,108.609,108.694,28357.0
2019-07-30 12:40:00,127.85,128.0,127.84,127.99,39794.0,108.7025,108.83,108.694,108.8215,39794.0
2019-07-30 12:50:00,127.98,128.02,127.86,127.98,30053.0,108.813,108.847,108.711,108.813,30053.0
2019-07-30 13:00:00,127.98,128.16,127.97,128.02,65902.0,108.813,108.9661,108.8045,108.847,65902.0
2019-07-30 13:10:00,128.02,128.2,127.98,128.14,46181.0,108.847,109.0001,108.813,108.9491,46181.0
2019-07-30 13:20:00,128.15,128.25,128.14,128.21,37002.0,108.9576,109.0426,108.9491,109.0086,37002.0
2019-07-30 13:30:00,128.22,128.32,128.19,128.29,34462.0,109.0171,109.1021,108.9916,109.0766,34462.0
2019-07-30 13:40:00,128.29,128.43,128.29,128.36,46614.0,109.0766,109.1956,109.0766,109.1361,46614.0
2019-07-30 13:50:00,128.35,128.42,128.31,128.39,38964.0,109.1276,109.1871,109.0936,109.1616,38964.0
2019-07-30 14:00:00,128.39,128.74,128.38,128.64,61906.0,109.1616,109.4592,109.1531,109.3742,61906.0
2019-07-30 14:10:00,128.65,128.79,128.61,128.74,62344.0,109.3827,109.5017,109.3487,109.4592,62344.0
2019-07-30 14:20:00,128.77,128.8,128.5,128.59,70382.0,109.4847,109.5102,109.2551,109.3317,70382.0
2019-07-30 14:30:00,128.58,128.73,128.54,128.71,37675.0,109.3232,109.4507,109.2892,109.4337,37675.0
2019-07-30 14:40:00,128.71,128.93,128.67,128.88,63746.0,109.4337,109.6207,109.3997,109.5782,63746.0
2019-07-30 14:50:00,128.88,128.91,128.81,128.84,73865.0,109.5782,109.6037,109.5187,109.5442,73865.0
2019-07-30 15:00:00,128.83,128.97,128.62,128.63,46766.0,109.5357,109.6548,109.3572,109.3657,46766.0
2019-07-30 15:10:00,128.63,128.74,128.62,128.71,52104.0,109.3657,109.4592,109.3572,109.4337,52104.0
2019-07-30 15:20:00,128.71,128.73,128.51,128.56,60743.0,109.4337,109.4507,109.2637,109.3062,60743.0
2019-07-30 15:30:00,128.56,128.63,128.42,128.47,55536.0,109.3062,109.3657,109.1871,109.2296,55536.0
2019-07-30 15:40:00,128.48,128.52,128.35,128.51,89184.0,109.2381,109.2722,109.1276,109.2637,89184.0
2019-07-30 15:50:00,128.51,128.57,128.22,128.54,271330.0,109.2637,109.3147,109.0171,109.2892,271330.0
2019-07-31 09:30:00,127.85,128.26,127.6,127.81,171046.0,108.7025,109.0511,108.4899,108.6685,171046.0
2019-07-31 09:40:00,127.81,128.42,127.7,128.37,104880.0,108.6685,109.1871,108.575,109.1446,104880.0
2019-07-31 09:50:00,128.33,128.57,128.14,128.29,70946.0,109.1106,109.3147,108.9491,109.0766,70946.0
2019-07-31 10:00:00,128.28,128.29,127.98,128.14,80649.0,109.0681,109.0766,108.813,108.9491,80649.0
2019-07-31 10:10:00,128.14,128.25,127.99,128.13,89481.0,108.9491,109.0426,108.8215,108.9406,89481.0
2019-07-31 10:20:00,128.13,128.13,127.87,127.91,88317.0,108.9406,108.9406,108.7195,108.7535,88317.0
2019-07-31 10:30:00,127.91,127.98,127.53,127.56,96315.0,108.7535,108.813,108.4304,108.4559,96315.0
2019-07-31 10:40:00,127.56,127.6,127.33,127.35,67680.0,108.4559,108.4899,108.2604,108.2774,67680.0
2019-07-31 10:50:00,127.34,127.34,127.06,127.32,119991.0,108.2689,108.2689,108.0308,108.2519,119991.0
2019-07-31 11:00:00,127.3,127.44,127.21,127.44,50963.0,108.2349,108.3539,108.1583,108.3539,50963.0
2019-07-31 11:10:00,127.43,127.66,127.41,127.62,60760.0,108.3454,108.541,108.3284,108.5069,60760.0
2019-07-31 11:20:00,127.64,127.72,127.52,127.55,43639.0,108.5239,108.592,108.4219,108.4474,43639.0
2019-07-31 11:30:00,127.54,127.62,127.46,127.47,50985.0,108.4389,108.5069,108.3709,108.3794,50985.0
2019-07-31 11:40:00,127.46,127.55,127.1,127.2,78183.0,108.3709,108.4474,108.0648,108.1498,78183.0
2019-07-31 11:50:00,127.2,127.2,126.95,126.97,78259.0,108.1498,108.1498,107.9373,107.9543,78259.0
2019-07-31 12:00:00,127.0,127.22,126.96,127.16,56892.0,107.9798,108.1668,107.9458,108.1158,56892.0
2019-07-31 12:10:00,127.18,127.27,127.06,127.06,36389.0,108.1328,108.2094,108.0308,108.0308,36389.0
2019-07-31 12:20:00,127.06,127.16,127.03,127.07,42009.0,108.0308,108.1158,108.0053,108.0393,42009.0
2019-07-31 12:30:00,127.07,127.09,126.94,126.95,37889.0,108.0393,108.0563,107.9288,107.9373,37889.0
2019-07-31 12:40:00,126.96,127.13,126.96,127.05,46903.0,107.9458,108.0903,107.9458,108.0223,46903.0
2019-07-31 12:50:00,127.06,127.26,127.02,127.16,50417.0,108.0308,108.2009,107.9968,108.1158,50417.0
2019-07-31 13:00:00,127.17,127.28,127.13,127.26,32430.0,108.1243,108.2179,108.0903,108.2009,32430.0
2019-07-31 13:10:00,127.28,127.29,127.15,127.16,37834.0,108.2179,108.2264,108.1073,108.1158,37834.0
2019-07-31 13:20:00,127.19,127.25,127.11,127.17,42334.0,108.1413,108.1924,108.0733,108.1243,42334.0
2019-07-31 13:30:00,127.17,127.25,127.11,127.18,30461.0,108.1243,108.1924,108.0733,108.1328,30461.0
2019-07-31 13:40:00,127.19,127.26,127.14,127.17,45293.0,108.1413,108.2009,108.0988,108.1243,45293.0
2019-07-31 13:50:00,127.16,127.31,127.03,127.24,95894.0,108.1158,108.2434,108.0053,108.1839,95894.0
2019-07-31 14:00:00,127.2,127.25,126.68,127.08,126495.0,108.1498,108.1924,107.7077,108.0478,126495.0
2019-07-31 14:10:00,127.02,127.25,126.87,126.96,105390.0,107.9968,108.1924,107.8693,107.9458,105390.0
2019-07-31 14:20:00,126.97,127.02,126.62,126.7,92024.0,107.9543,107.9968,107.6567,107.7247,92024.0
2019-07-31 14:30:00,126.69,126.97,126.04,126.11,135508.0,107.7162,107.9543,107.1636,107.2231,135508.0
2019-07-31 14:40:00,126.07,126.12,124.66,124.74,352728.0,107.1891,107.2316,105.9902,106.0583,352728.0
2019-07-31 14:50:00,124.7,124.88,123.04,124.73,293093.0,106.0243,106.1773,104.6129,106.0498,293093.0
2019-07-31 15:00:00,124.77,125.54,124.41,125.24,363329.0,106.0838,106.7385,105.7777,106.4834,363329.0
2019-07-31 15:10:00,125.25,125.76,125.01,125.63,235021.0,106.4919,106.9255,106.2878,106.815,235021.0
2019-07-31 15:20:00,125.62,125.96,125.54,125.79,113990.0,106.8065,107.0956,106.7385,106.951,113990.0
2019-07-31 15:30:00,125.78,125.95,125.42,125.91,118258.0,106.9425,107.0871,106.6364,107.053,118258.0
2019-07-31 15:40:00,125.92,126.04,125.48,125.54,152719.0,107.0615,107.1636,106.6874,106.7385,152719.0
2019-07-31 15:50:00,125.56,125.56,125.01,125.01,569170.0,106.7555,106.7555,106.2878,106.2878,569170.0
2019-08-01 09:30:00,125.6,127.15,125.35,126.8,122000.0,106.7895,108.1073,106.5769,107.8097,122000.0
2019-08-01 09:40:00,126.81,127.45,126.69,127.27,81804.0,107.8183,108.3624,107.7162,108.2094,81804.0
2019-08-01 09:50:00,127.3,127.43,127.08,127.35,89701.0,108.2349,108.3454,108.0478,108.2774,89701.0
2019-08-01 10:00:00,127.3,127.67,127.17,127.59,65139.0,108.2349,108.5495,108.1243,108.4814,65139.0
2019-08-01 10:10:00,127.57,127.72,127.34,127.65,56002.0,108.4644,108.592,108.2689,108.5324,56002.0
2019-08-01 10:20:00,127.68,127.94,127.52,127.8,43824.0,108.558,108.779,108.4219,108.66,43824.0
2019-08-01 10:30:00,127.84,127.98,127.69,127.92,49365.0,108.694,108.813,108.5665,108.762,49365.0
2019-08-01 10:40:00,127.94,128.26,127.85,128.26,71740.0,108.779,109.0511,108.7025,109.0511,71740.0
2019-08-01 10:50:00,128.27,128.47,128.12,128.27,47797.0,109.0596,109.2296,108.9321,109.0596,47797.0
2019-08-01 11:00:00,128.27,128.63,128.25,128.4,61966.0,109.0596,109.3657,109.0426,109.1701,61966.0
2019-08-01 11:10:00,128.4,128.53,128.34,128.41,71233.0,109.1701,109.2807,109.1191,109.1786,71233.0
2019-08-01 11:20:00,128.39,128.63,128.26,128.59,56227.0,109.1616,109.3657,109.0511,109.3317,56227.0
2019-08-01 11:30:00,128.59,128.59,128.16,128.28,57451.0,109.3317,109.3317,108.9661,109.0681,57451.0
2019-08-01 11:40:00,128.29,128.56,128.25,128.55,47324.0,109.0766,109.3062,109.0426,109.2977,47324.0
2019-08-01 11:50:00,128.55,128.73,128.27,128.28,75990.0,109.2977,109.4507,109.0596,109.0681,75990.0
2019-08-01 12:00:00,128.3,128.39,128.17,128.23,45301.0,109.0851,109.1616,108.9746,109.0256,45301.0
2019-08-01 12:10:00,128.21,128.29,127.99,127.99,38278.0,109.0086,109.0766,108.8215,108.8215,38278.0
2019-08-01 12:20:00,127.99,128.3,127.98,128.27,51146.0,108.8215,109.0851,108.813,109.0596,51146.0
2019-08-01 12:30:00,128.29,128.47,128.26,128.43,27010.0,109.0766,109.2296,109.0511,109.1956,27010.0
2019-08-01 12:40:00,128.44,128.56,128.36,128.39,28726.0,109.2041,109.3062,109.1361,109.1616,28726.0
2019-08-01 12:50:00,128.39,128.5,128.26,128.43,36571.0,109.1616,109.2551,109.0511,109.1956,36571.0
2019-08-01 13:00:00,128.46,128.52,128.4,128.48,29995.0,109.2211,109.2722,109.1701,109.2381,29995.0
2019-08-01 13:10:00,128.47,128.51,128.35,128.43,61162.0,109.2296,109.2637,109.1276,109.1956,61162.0
2019-08-01 13:20:00,128.42,128.54,127.01,127.18,149460.0,109.1871,109.2892,107.9883,108.1328,149460.0
2019-08-01 13:30:00,127.09,127.64,125.57,125.57,217027.0,108.0563,108.5239,106.764,106.764,217027.0
2019-08-01 13:40:00,125.58,126.06,124.92,125.96,253558.0,106.7725,107.1806,106.2113,107.0956,253558.0
2019-08-01 13:50:00,125.89,126.04,124.92,125.89,242340.0,107.036,107.1636,106.2113,107.036,242340.0
2019-08-01 14:00:00,125.85,125.92,124.63,124.72,183120.0,107.002,107.0615,105.9647,106.0413,183120.0
2019-08-01 14:10:00,124.71,124.73,123.94,124.22,173790.0,106.0328,106.0498,105.3781,105.6161,173790.0
2019-08-01 14:20:00,124.24,124.47,123.85,124.17,189428.0,105.6331,105.8287,105.3016,105.5736,189428.0
2019-08-01 14:30:00,124.17,124.24,123.66,123.75,260310.0,105.5736,105.6331,105.14,105.2165,260310.0
2019-08-01 14:40:00,123.75,124.35,123.54,124.34,263779.0,105.2165,105.7267,105.038,105.7182,263779.0
2019-08-01 14:50:00,124.34,124.53,123.91,124.18,176296.0,105.7182,105.8797,105.3526,105.5821,176296.0
2019-08-01 15:00:00,124.19,124.31,123.66,123.72,153673.0,105.5906,105.6927,105.14,105.191,153673.0
2019-08-01 15:10:00,123.7,124.1,123.42,123.83,184046.0,105.174,105.5141,104.936,105.2846,184046.0
2019-08-01 15:20:00,123.85,124.25,123.67,123.99,175072.0,105.3016,105.6417,105.1485,105.4206,175072.0
2019-08-01 15:30:00,123.98,124.2,123.62,124.09,265248.0,105.4121,105.5991,105.106,105.5056,265248.0
2019-08-01 15:40:00,124.09,124.15,123.74,123.75,306260.0,105.5056,105.5566,105.208,105.2165,306260.0
2019-08-01 15:50:00,123.73,123.73,123.23,123.46,655697.0,105.1995,105.1995,104.7744,104.97,655697.0
2019-08-02 09:30:00,123.18,124.0,122.41,123.86,289096.0,104.7319,105.4291,104.0772,105.3101,289096.0
2019-08-02 09:40:00,123.8,123.84,123.1,123.64,186426.0,105.259,105.2931,104.6639,105.123,186426.0
2019-08-02 09:50:00,123.63,124.35,122.95,123.01,362829.0,105.1145,105.7267,104.5363,104.5874,362829.0
2019-08-02 10:00:00,123.0,123.21,122.03,122.29,370962.0,104.5789,104.7574,103.7541,103.9752,370962.0
2019-08-02 10:10:00,122.33,122.43,121.91,122.09,334934.0,104.0092,104.0942,103.6521,103.8051,334934.0
2019-08-02 10:20:00,122.09,122.23,121.81,121.93,124632.0,103.8051,103.9242,103.5671,103.6691,124632.0
2019-08-02 10:30:00,121.91,121.91,121.46,121.59,156223.0,103.6521,103.6521,103.2695,103.38,156223.0
2019-08-02 10:40:00,121.61,121.61,121.07,121.32,509271.0,103.397,103.397,102.9379,103.1505,509271.0
2019-08-02 10:50:00,121.32,122.05,121.29,121.74,96691.0,103.1505,103.7711,103.125,103.5076,96691.0
2019-08-02 11:00:00,121.73,122.11,121.71,121.87,84996.0,103.4991,103.8221,103.4821,103.6181,84996.0
2019-08-02 11:10:00,121.85,122.3,121.84,122.22,143092.0,103.6011,103.9837,103.5926,103.9157,143092.0
2019-08-02 11:20:00,122.21,122.23,121.85,121.87,196547.0,103.9072,103.9242,103.6011,103.6181,196547.0
2019-08-02 11:30:00,121.84,121.95,121.35,121.48,119944.0,103.5926,103.6861,103.176,103.2865,119944.0
2019-08-02 11:40:00,121.5,121.7,121.38,121.66,58790.0,103.3035,103.4736,103.2015,103.4395,58790.0
2019-08-02 11:50:00,121.67,121.84,121.41,121.79,169898.0,103.448,103.5926,103.227,103.5501,169898.0
2019-08-02 12:00:00,121.78,121.83,121.51,121.8,74713.0,103.5416,103.5841,103.312,103.5586,74713.0
2019-08-02 12:10:00,121.81,121.89,121.72,121.89,93187.0,103.5671,103.6351,103.4906,103.6351,93187.0
2019-08-02 12:20:00,121.88,122.31,121.83,122.24,114160.0,103.6266,103.9922,103.5841,103.9327,114160.0
2019-08-02 12:30:00,122.23,122.29,122.04,122.15,73119.0,103.9242,103.9752,103.7626,103.8562,73119.0
2019-08-02 12:40:00,122.15,122.33,122.01,122.17,98811.0,103.8562,104.0092,103.7371,103.8732,98811.0
2019-08-02 12:50:00,122.18,122.28,122.04,122.16,93300.0,103.8817,103.9667,103.7626,103.8647,93300.0
2019-08-02 13:00:00,122.15,122.15,121.7,121.89,126124.0,103.8562,103.8562,103.4736,103.6351,126124.0
2019-08-02 13:10:00,121.91,122.0,121.8,121.98,47688.0,103.6521,103.7286,103.5586,103.7116,47688.0
2019-08-02 13:20:00,121.98,122.18,121.94,122.13,49973.0,103.7116,103.8817,103.6776,103.8392,49973.0
2019-08-02 13:30:00,122.15,122.18,122.01,122.04,74888.0,103.8562,103.8817,103.7371,103.7626,74888.0
2019-08-02 13:40:00,122.05,122.49,122.05,122.36,81862.0,103.7711,104.1452,103.7711,104.0347,81862.0
2019-08-02 13:50:00,122.35,122.35,122.01,122.05,43257.0,104.0262,104.0262,103.7371,103.7711,43257.0
2019-08-02 14:00:00,122.03,122.19,121.82,121.93,119535.0,103.7541,103.8902,103.5756,103.6691,119535.0
2019-08-02 14:10:00,121.94,122.18,121.86,122.03,54560.0,103.6776,103.8817,103.6096,103.7541,54560.0
2019-08-02 14:20:00,122.04,122.34,122.02,122.09,51881.0,103.7626,104.0177,103.7456,103.8051,51881.0
2019-08-02 14:30:00,122.1,122.34,121.97,122.34,71887.0,103.8136,104.0177,103.7031,104.0177,71887.0
2019-08-02 14:40:00,122.34,122.37,122.0,122.09,71339.0,104.0177,104.0432,103.7286,103.8051,71339.0
2019-08-02 14:50:00,122.07,122.21,121.98,122.17,59313.0,103.7881,103.9072,103.7116,103.8732,59313.0
2019-08-02 15:00:00,122.18,122.27,121.9,121.95,53586.0,103.8817,103.9582,103.6436,103.6861,53586.0
2019-08-02 15:10:00,121.93,122.04,121.71,121.99,66886.0,103.6691,103.7626,103.4821,103.7201,66886.0
2019-08-02 15:20:00,121.98,122.53,121.95,122.38,69081.0,103.7116,104.1792,103.6861,104.0517,69081.0
2019-08-02 15:30:00,122.4,122.67,122.04,122.44,157629.0,104.0687,104.2983,103.7626,104.1027,157629.0
2019-08-02 15:40:00,122.44,122.52,121.96,122.15,155485.0,104.1027,104.1707,103.6946,103.8562,155485.0
2019-08-02 15:50:00,122.15,122.25,121.73,121.8,519112.0,103.8562,103.9412,103.4991,103.5586,519112.0
2019-08-05 09:30:00,119.42,119.42,117.85,118.79,409100.0,101.535,101.535,100.2001,100.9994,409100.0
2019-08-05 09:40:00,118.83,119.0,118.57,118.58,232618.0,101.0334,101.1779,100.8123,100.8208,232618.0
2019-08-05 09:50:00,118.59,118.63,118.36,118.54,137200.0,100.8293,100.8633,100.6338,100.7868,137200.0
2019-08-05 10:00:00,118.53,118.79,118.23,118.76,102096.0,100.7783,100.9994,100.5232,100.9739,102096.0
2019-08-05 10:10:00,118.76,119.15,118.68,119.02,102124.0,100.9739,101.3055,100.9058,101.1949,102124.0
2019-08-05 10:20:00,119.03,119.19,118.47,118.5,94907.0,101.2034,101.3395,100.7273,100.7528,94907.0
2019-08-05 10:30:00,118.49,118.53,117.94,117.97,139231.0,100.7443,100.7783,100.2767,100.3022,139231.0
2019-08-05 10:40:00,117.98,118.38,117.83,118.25,140525.0,100.3107,100.6508,100.1831,100.5402,140525.0
2019-08-05 10:50:00,118.23,118.54,118.2,118.38,57271.0,100.5232,100.7868,100.4977,100.6508,57271.0
2019-08-05 11:00:00,118.37,118.76,118.3,118.6,75443.0,100.6423,100.9739,100.5828,100.8378,75443.0
2019-08-05 11:10:00,118.63,118.71,118.35,118.35,88370.0,100.8633,100.9314,100.6253,100.6253,88370.0
2019-08-05 11:20:00,118.37,118.47,117.93,118.15,163092.0,100.6423,100.7273,100.2682,100.4552,163092.0
2019-08-05 11:30:00,118.16,118.16,117.89,117.99,94790.0,100.4637,100.4637,100.2342,100.3192,94790.0
2019-08-05 11:40:00,117.98,118.08,117.85,117.95,90089.0,100.3107,100.3957,100.2001,100.2852,90089.0
2019-08-05 11:50:00,117.98,118.05,117.8,117.81,81299.0,100.3107,100.3702,100.1576,100.1661,81299.0
2019-08-05 12:00:00,117.8,117.85,117.43,117.5,187083.0,100.1576,100.2001,99.8431,99.9026,187083.0
2019-08-05 12:10:00,117.5,117.8,117.38,117.79,158073.0,99.9026,100.1576,99.8005,100.1491,158073.0
2019-08-05 12:20:00,117.81,117.85,117.43,117.47,89381.0,100.1661,100.2001,99.8431,99.8771,89381.0
2019-08-05 12:30:00,117.47,117.5,117.21,117.38,90444.0,99.8771,99.9026,99.656,99.8005,90444.0
2019-08-05 12:40:00,117.4,117.52,117.2,117.27,96052.0,99.8175,99.9196,99.6475,99.707,96052.0
2019-08-05 12:50:00,117.27,117.42,116.9,116.94,129407.0,99.707,99.8345,99.3924,99.4264,129407.0
2019-08-05 13:00:00,116.93,117.45,116.84,117.4,108006.0,99.4179,99.8601,99.3414,99.8175,108006.0
2019-08-05 13:10:00,117.42,117.52,117.14,117.51,66269.0,99.8345,99.9196,99.5965,99.9111,66269.0
2019-08-05 13:20:00,117.51,117.53,117.25,117.27,91569.0,99.9111,99.9281,99.69,99.707,91569.0
2019-08-05 13:30:00,117.26,117.45,117.19,117.43,74792.0,99.6985,99.8601,99.639,99.8431,74792.0
2019-08-05 13:40:00,117.45,117.5,116.92,117.0,121466.0,99.8601,99.9026,99.4094,99.4775,121466.0
2019-08-05 13:50:00,117.0,117.0,116.82,116.9,112291.0,99.4775,99.4775,99.3244,99.3924,112291.0
2019-08-05 14:00:00,116.87,116.98,116.75,116.8,101384.0,99.3669,99.4604,99.2649,99.3074,101384.0
2019-08-05 14:10:00,116.79,117.15,116.73,116.9,118353.0,99.2989,99.605,99.2479,99.3924,118353.0
2019-08-05 14:20:00,116.88,117.02,116.55,116.63,100896.0,99.3754,99.4945,99.0948,99.1629,100896.0
2019-08-05 14:30:00,116.65,116.86,116.43,116.8,97548.0,99.1799,99.3584,98.9928,99.3074,97548.0
2019-08-05 14:40:00,116.81,117.07,116.63,117.0,172344.0,99.3159,99.537,99.1629,99.4775,172344.0
2019-08-05 14:50:00,116.98,117.08,116.52,116.58,139596.0,99.4604,99.5455,99.0693,99.1204,139596.0
2019-08-05 15:00:00,116.59,116.83,116.22,116.31,118052.0,99.1289,99.3329,98.8143,98.8908,118052.0
2019-08-05 15:10:00,116.32,117.02,116.29,116.94,194958.0,98.8993,99.4945,98.8738,99.4264,194958.0
2019-08-05 15:20:00,116.95,117.24,116.63,116.64,156527.0,99.4349,99.6815,99.1629,99.1714,156527.0
2019-08-05 15:30:00,116.61,117.25,116.4,117.23,241643.0,99.1459,99.69,98.9673,99.673,241643.0
2019-08-05 15:40:00,117.25,117.63,117.11,117.4,268275.0,99.69,100.0131,99.571,99.8175,268275.0
2019-08-05 15:50:00,117.38,117.5,116.75,116.85,748466.0,99.8005,99.9026,99.2649,99.3499,748466.0
2019-08-06 09:30:00,118.64,119.35,118.01,118.73,210869.0,100.8718,101.4755,100.3362,100.9484,210869.0
2019-08-06 09:40:00,118.79,118.88,117.96,118.32,83844.0,100.9994,101.0759,100.2937,100.5998,83844.0
2019-08-06 09:50:00,118.26,118.56,118.13,118.56,71981.0,100.5487,100.8038,100.4382,100.8038,71981.0
2019-08-06 10:00:00,118.51,118.6,118.09,118.13,58154.0,100.7613,100.8378,100.4042,100.4382,58154.0
2019-08-06 10:10:00,118.15,118.17,117.34,117.37,76306.0,100.4552,100.4722,99.7665,99.792,76306.0
2019-08-06 10:20:00,117.38,117.88,117.16,117.59,63898.0,99.8005,100.2257,99.6135,99.9791,63898.0
2019-08-06 10:30:00,117.55,118.08,117.47,117.94,61147.0,99.9451,100.3957,99.8771,100.2767,61147.0
2019-08-06 10:40:00,117.96,118.37,117.72,117.8,54088.0,100.2937,100.6423,100.0896,100.1576,54088.0
2019-08-06 10:50:00,117.8,118.0,117.57,117.88,47091.0,100.1576,100.3277,99.9621,100.2257,47091.0
2019-08-06 11:00:00,117.9,118.01,117.66,117.92,62899.0,100.2427,100.3362,100.0386,100.2597,62899.0
2019-08-06 11:10:00,117.92,117.92,117.29,117.4,65727.0,100.2597,100.2597,99.724,99.8175,65727.0
2019-08-06 11:20:00,117.39,117.66,117.38,117.56,92437.0,99.809,100.0386,99.8005,99.9536,92437.0
2019-08-06 11:30:00,117.57,117.63,117.03,117.29,38338.0,99.9621,100.0131,99.503,99.724,38338.0
2019-08-06 11:40:00,117.27,117.69,117.22,117.69,70721.0,99.707,100.0641,99.6645,100.0641,70721.0
2019-08-06 11:50:00,117.7,117.71,117.35,117.68,55761.0,100.0726,100.0811,99.775,100.0556,55761.0
2019-08-06 12:00:00,117.7,117.8,117.36,117.58,74521.0,100.0726,100.1576,99.7835,99.9706,74521.0
2019-08-06 12:10:00,117.62,117.76,117.41,117.61,33033.0,100.0046,100.1236,99.826,99.9961,33033.0
2019-08-06 12:20:00,117.63,117.63,117.31,117.33,31477.0,100.0131,100.0131,99.741,99.758,31477.0
2019-08-06 12:30:00,117.33,117.39,117.14,117.33,32601.0,99.758,99.809,99.5965,99.758,32601.0
2019-08-06 12:40:00,117.32,117.43,117.22,117.24,33045.0,99.7495,99.8431,99.6645,99.6815,33045.0
2019-08-06 12:50:00,117.22,117.33,117.06,117.21,55303.0,99.6645,99.758,99.5285,99.656,55303.0
2019-08-06 13:00:00,117.23,117.66,117.23,117.57,43957.0,99.673,100.0386,99.673,99.9621,43957.0
2019-08-06 13:10:00,117.57,117.87,117.57,117.78,63704.0,99.9621,100.2172,99.9621,100.1406,63704.0
2019-08-06 13:20:00,117.79,118.19,117.79,118.14,61947.0,100.1491,100.4892,100.1491,100.4467,61947.0
2019-08-06 13:30:00,118.16,118.35,118.06,118.33,39662.0,100.4637,100.6253,100.3787,100.6083,39662.0
2019-08-06 13:40:00,118.31,118.32,118.11,118.23,37108.0,100.5913,100.5998,100.4212,100.5232,37108.0
2019-08-06 13:50:00,118.23,118.28,118.06,118.22,30849.0,100.5232,100.5658,100.3787,100.5147,30849.0
2019-08-06 14:00:00,118.18,118.18,117.82,117.94,85299.0,100.4807,100.4807,100.1746,100.2767,85299.0
2019-08-06 14:10:00,117.97,118.53,117.94,118.53,39408.0,100.3022,100.7783,100.2767,100.7783,39408.0
2019-08-06 14:20:00,118.53,118.74,118.41,118.64,47041.0,100.7783,100.9569,100.6763,100.8718,47041.0
2019-08-06 14:30:00,118.64,119.0,118.55,118.96,125105.0,100.8718,101.1779,100.7953,101.1439,125105.0
2019-08-06 14:40:00,118.96,119.16,118.88,119.14,146913.0,101.1439,101.314,101.0759,101.297,146913.0
2019-08-06 14:50:00,119.15,119.24,118.93,118.94,76346.0,101.3055,101.382,101.1184,101.1269,76346.0
2019-08-06 15:00:00,118.96,119.1,118.87,118.89,75207.0,101.1439,101.2629,101.0674,101.0844,75207.0
2019-08-06 15:10:00,118.88,119.22,118.81,119.18,87718.0,101.0759,101.365,101.0164,101.331,87718.0
2019-08-06 15:20:00,119.19,119.27,118.77,118.9,146926.0,101.3395,101.4075,100.9824,101.0929,146926.0
2019-08-06 15:30:00,118.9,118.99,118.64,118.98,87862.0,101.0929,101.1694,100.8718,101.1609,87862.0
2019-08-06 15:40:00,118.97,119.01,118.72,118.96,99196.0,101.1524,101.1864,100.9399,101.1439,99196.0
2019-08-06 15:50:00,118.98,119.18,118.87,118.96,325880.0,101.1609,101.331,101.0674,101.1439,325880.0
2019-08-07 09:30:00,117.29,119.02,117.05,119.02,186366.0,99.724,101.1949,99.52,101.1949,186366.0
2019-08-07 09:40:00,119.14,119.16,117.47,117.94,211976.0,101.297,101.314,99.8771,100.2767,211976.0
2019-08-07 09:50:00,117.92,118.49,117.71,118.41,111254.0,100.2597,100.7443,100.0811,100.6763,111254.0
2019-08-07 10:00:00,118.42,118.78,118.07,118.73,81714.0,100.6848,100.9909,100.3872,100.9484,81714.0
2019-08-07 10:10:00,118.79,119.45,118.74,119.14,104547.0,100.9994,101.5605,100.9569,101.297,104547.0
2019-08-07 10:20:00,119.15,119.29,118.86,118.94,84856.0,101.3055,101.4245,101.0589,101.1269,84856.0
2019-08-07 10:30:00,118.88,119.95,118.87,119.92,131025.0,101.0759,101.9856,101.0674,101.9601,131025.0
2019-08-07 10:40:00,119.92,119.94,119.15,119.39,118636.0,101.9601,101.9771,101.3055,101.5095,118636.0
2019-08-07 10:50:00,119.33,120.12,119.32,119.91,142969.0,101.4585,102.1302,101.45,101.9516,142969.0
2019-08-07 11:00:00,119.88,119.88,119.28,119.53,126246.0,101.9261,101.9261,101.416,101.6285,126246.0
2019-08-07 11:10:00,119.5,119.68,119.19,119.39,48281.0,101.603,101.7561,101.3395,101.5095,48281.0
2019-08-07 11:20:00,119.42,119.47,119.01,119.13,65774.0,101.535,101.5775,101.1864,101.2885,65774.0
2019-08-07 11:30:00,119.11,119.23,118.85,119.04,77416.0,101.2714,101.3735,101.0504,101.2119,77416.0
2019-08-07 11:40:00,119.04,119.26,118.93,119.18,84743.0,101.2119,101.399,101.1184,101.331,84743.0
2019-08-07 11:50:00,119.16,119.51,119.1,119.31,79197.0,101.314,101.6115,101.2629,101.4415,79197.0
2019-08-07 12:00:00,119.34,119.37,119.12,119.33,89180.0,101.467,101.4925,101.2799,101.4585,89180.0
2019-08-07 12:10:00,119.35,119.8,119.29,119.65,116330.0,101.4755,101.8581,101.4245,101.7306,116330.0
2019-08-07 12:20:00,119.64,119.65,119.19,119.59,105920.0,101.7221,101.7306,101.3395,101.6796,105920.0
2019-08-07 12:30:00,119.58,119.92,119.52,119.78,97645.0,101.6711,101.9601,101.62,101.8411,97645.0
2019-08-07 12:40:00,119.76,119.96,119.53,119.55,183544.0,101.8241,101.9941,101.6285,101.6455,183544.0
2019-08-07 12:50:00,119.55,119.75,119.41,119.69,70834.0,101.6455,101.8156,101.5265,101.7646,70834.0
2019-08-07 13:00:00,119.74,120.08,119.64,120.05,130120.0,101.8071,102.0962,101.7221,102.0707,130120.0
2019-08-07 13:10:00,120.05,120.12,119.83,120.03,217510.0,102.0707,102.1302,101.8836,102.0537,217510.0
2019-08-07 13:20:00,120.06,120.22,119.9,120.11,84923.0,102.0792,102.2152,101.9431,102.1217,84923.0
2019-08-07 13:30:00,120.12,120.69,120.11,120.66,120983.0,102.1302,102.6148,102.1217,102.5893,120983.0
2019-08-07 13:40:00,120.66,120.85,120.63,120.8,124927.0,102.5893,102.7509,102.5638,102.7083,124927.0
2019-08-07 13:50:00,120.8,120.89,120.59,120.62,168806.0,102.7083,102.7849,102.5298,102.5553,168806.0
2019-08-07 14:00:00,120.63,120.96,120.56,120.9,78344.0,102.5638,102.8444,102.5043,102.7934,78344.0
2019-08-07 14:10:00,120.91,120.99,120.24,120.27,331533.0,102.8019,102.8699,102.2322,102.2577,331533.0
2019-08-07 14:20:00,120.31,120.6,120.21,120.59,71119.0,102.2917,102.5383,102.2067,102.5298,71119.0
2019-08-07 14:30:00,120.56,120.71,120.44,120.49,71644.0,102.5043,102.6318,102.4023,102.4448,71644.0
2019-08-07 14:40:00,120.5,120.7,120.24,120.27,311111.0,102.4533,102.6233,102.2322,102.2577,311111.0
2019-08-07 14:50:00,120.26,120.44,120.02,120.14,241768.0,102.2492,102.4023,102.0452,102.1472,241768.0
2019-08-07 15:00:00,120.15,120.45,120.07,120.3,283637.0,102.1557,102.4108,102.0877,102.2832,283637.0
2019-08-07 15:10:00,120.28,120.54,120.26,120.47,131493.0,102.2662,102.4873,102.2492,102.4278,131493.0
2019-08-07 15:20:00,120.48,120.74,120.44,120.71,60496.0,102.4363,102.6573,102.4023,102.6318,60496.0
2019-08-07 15:30:00,120.71,120.88,120.53,120.85,156070.0,102.6318,102.7764,102.4788,102.7509,156070.0
2019-08-07 15:40:00,120.85,120.96,120.64,120.76,147961.0,102.7509,102.8444,102.5723,102.6743,147961.0
2019-08-07 15:50:00,120.74,120.99,120.36,120.71,486544.0,102.6573,102.8699,102.3342,102.6318,486544.0
2019-08-08 09:30:00,121.98,122.25,121.38,122.14,248925.0,103.7116,103.9412,103.2015,103.8477,248925.0
2019-08-08 09:40:00,122.12,122.12,121.53,122.03,104921.0,103.8307,103.8307,103.329,103.7541,104921.0
2019-08-08 09:50:00,121.99,122.53,121.81,122.0,147677.0,103.7201,104.1792,103.5671,103.7286,147677.0
2019-08-08 10:00:00,122.04,122.97,122.03,122.95,121493.0,103.7626,104.5534,103.7541,104.5363,121493.0
2019-08-08 10:10:00,122.94,123.55,122.89,123.25,194893.0,104.5278,105.0465,104.4853,104.7914,194893.0
2019-08-08 10:20:00,123.25,123.43,123.09,123.28,84584.0,104.7914,104.9445,104.6554,104.8169,84584.0
2019-08-08 10:30:00,123.31,123.83,123.31,123.69,132678.0,104.8424,105.2846,104.8424,105.1655,132678.0
2019-08-08 10:40:00,123.68,123.73,123.52,123.63,75792.0,105.157,105.1995,105.021,105.1145,75792.0
2019-08-08 10:50:00,123.63,124.02,123.61,123.83,143927.0,105.1145,105.4461,105.0975,105.2846,143927.0
2019-08-08 11:00:00,123.81,123.83,123.55,123.7,77262.0,105.2675,105.2846,105.0465,105.174,77262.0
2019-08-08 11:10:00,123.67,123.82,123.59,123.75,65818.0,105.1485,105.2761,105.0805,105.2165,65818.0
2019-08-08 11:20:00,123.74,124.05,123.67,123.75,109020.0,105.208,105.4716,105.1485,105.2165,109020.0
2019-08-08 11:30:00,123.76,124.23,123.68,124.22,113492.0,105.225,105.6246,105.157,105.6161,113492.0
2019-08-08 11:40:00,124.2,124.38,124.11,124.16,76285.0,105.5991,105.7522,105.5226,105.5651,76285.0
2019-08-08 11:50:00,124.13,124.41,124.05,124.31,66908.0,105.5396,105.7777,105.4716,105.6927,66908.0
2019-08-08 12:00:00,124.33,124.48,123.99,124.21,79467.0,105.7097,105.8372,105.4206,105.6076,79467.0
2019-08-08 12:10:00,124.23,124.35,124.15,124.28,74997.0,105.6246,105.7267,105.5566,105.6672,74997.0
2019-08-08 12:20:00,124.27,124.41,124.17,124.23,76383.0,105.6587,105.7777,105.5736,105.6246,76383.0
2019-08-08 12:30:00,124.22,124.58,124.22,124.39,119120.0,105.6161,105.9222,105.6161,105.7607,119120.0
2019-08-08 12:40:00,124.43,124.48,124.28,124.29,57721.0,105.7947,105.8372,105.6672,105.6757,57721.0
2019-08-08 12:50:00,124.29,124.41,124.21,124.24,54865.0,105.6757,105.7777,105.6076,105.6331,54865.0
2019-08-08 13:00:00,124.25,124.32,124.03,124.09,63258.0,105.6417,105.7012,105.4546,105.5056,63258.0
2019-08-08 13:10:00,124.07,124.11,123.97,124.0,93104.0,105.4886,105.5226,105.4036,105.4291,93104.0
2019-08-08 13:20:00,124.0,124.02,123.83,123.83,42977.0,105.4291,105.4461,105.2846,105.2846,42977.0
2019-08-08 13:30:00,123.84,124.04,123.81,124.03,55062.0,105.2931,105.4631,105.2675,105.4546,55062.0
2019-08-08 13:40:00,124.02,124.18,123.89,124.0,109106.0,105.4461,105.5821,105.3356,105.4291,109106.0
2019-08-08 13:50:00,124.0,124.25,123.92,123.98,51306.0,105.4291,105.6417,105.3611,105.4121,51306.0
2019-08-08 14:00:00,123.99,124.04,123.71,123.79,105177.0,105.4206,105.4631,105.1825,105.2505,105177.0
2019-08-08 14:10:00,123.79,124.24,123.79,124.0,75185.0,105.2505,105.6331,105.2505,105.4291,75185.0
2019-08-08 14:20:00,124.01,124.13,123.93,124.06,50337.0,105.4376,105.5396,105.3696,105.4801,50337.0
2019-08-08 14:30:00,124.07,124.32,124.07,124.25,66033.0,105.4886,105.7012,105.4886,105.6417,66033.0
2019-08-08 14:40:00,124.23,124.41,123.85,123.91,61422.0,105.6246,105.7777,105.3016,105.3526,61422.0
2019-08-08 14:50:00,123.95,124.21,123.89,124.14,52191.0,105.3866,105.6076,105.3356,105.5481,52191.0
2019-08-08 15:00:00,124.13,124.39,124.08,124.33,74946.0,105.5396,105.7607,105.4971,105.7097,74946.0
2019-08-08 15:10:00,124.32,124.32,124.07,124.1,62998.0,105.7012,105.7012,105.4886,105.5141,62998.0
2019-08-08 15:20:00,124.09,124.22,124.03,124.16,75234.0,105.5056,105.6161,105.4546,105.5651,75234.0
2019-08-08 15:30:00,124.14,124.3,124.12,124.2,103778.0,105.5481,105.6842,105.5311,105.5991,103778.0
2019-08-08 15:40:00,124.19,124.38,124.12,124.13,220785.0,105.5906,105.7522,105.5311,105.5396,220785.0
2019-08-08 15:50:00,124.12,124.34,124.0,124.34,372747.0,105.5311,105.7182,105.4291,105.7182,372747.0
2019-08-09 09:30:00,123.97,124.32,123.64,124.08,154490.0,105.4036,105.7012,105.123,105.4971,154490.0
2019-08-09 09:40:00,124.06,124.26,123.68,123.86,57656.0,105.4801,105.6502,105.157,105.3101,57656.0
2019-08-09 09:50:00,123.83,123.87,123.39,123.62,95914.0,105.2846,105.3186,104.9104,105.106,95914.0
2019-08-09 10:00:00,123.64,123.86,122.31,122.51,280964.0,105.123,105.3101,103.9922,104.1622,280964.0
2019-08-09 10:10:00,122.42,122.68,122.23,122.26,127257.0,104.0857,104.3068,103.9242,103.9497,127257.0
2019-08-09 10:20:00,122.3,122.39,122.0,122.04,76207.0,103.9837,104.0602,103.7286,103.7626,76207.0
2019-08-09 10:30:00,122.09,122.23,121.74,121.98,69741.0,103.8051,103.9242,103.5076,103.7116,69741.0
2019-08-09 10:40:00,121.97,122.01,121.65,121.96,86267.0,103.7031,103.7371,103.431,103.6946,86267.0
2019-08-09 10:50:00,121.96,122.32,121.96,122.12,46426.0,103.6946,104.0007,103.6946,103.8307,46426.0
2019-08-09 11:00:00,122.08,122.1,121.65,121.66,45154.0,103.7966,103.8136,103.431,103.4395,45154.0
2019-08-09 11:10:00,121.66,122.39,121.66,122.23,44652.0,103.4395,104.0602,103.4395,103.9242,44652.0
2019-08-09 11:20:00,122.24,122.33,121.68,121.68,69509.0,103.9327,104.0092,103.4565,103.4565,69509.0
2019-08-09 11:30:00,121.69,121.86,121.48,121.54,103214.0,103.4651,103.6096,103.2865,103.3375,103214.0
2019-08-09 11:40:00,121.46,121.69,121.42,121.68,45096.0,103.2695,103.4651,103.2355,103.4565,45096.0
2019-08-09 11:50:00,121.69,121.7,121.14,121.31,47263.0,103.4651,103.4736,102.9974,103.142,47263.0
2019-08-09 12:00:00,121.29,121.44,121.2,121.23,65578.0,103.125,103.2525,103.0484,103.0739,65578.0
2019-08-09 12:10:00,121.22,121.3,120.95,121.01,83185.0,103.0654,103.1335,102.8359,102.8869,83185.0
2019-08-09 12:20:00,121.01,121.34,120.94,121.26,48540.0,102.8869,103.1675,102.8274,103.0994,48540.0
2019-08-09 12:30:00,121.25,121.35,121.14,121.33,59985.0,103.0909,103.176,102.9974,103.159,59985.0
2019-08-09 12:40:00,121.34,121.34,121.13,121.23,146773.0,103.1675,103.1675,102.9889,103.0739,146773.0
2019-08-09 12:50:00,121.23,121.6,121.09,121.16,316806.0,103.0739,103.3885,102.9549,103.0144,316806.0
2019-08-09 13:00:00,121.16,121.35,121.12,121.2,183860.0,103.0144,103.176,102.9804,103.0484,183860.0
2019-08-09 13:10:00,121.2,121.27,121.05,121.25,128764.0,103.0484,103.108,102.9209,103.0909,128764.0
2019-08-09 13:20:00,121.24,121.88,121.2,121.77,128963.0,103.0824,103.6266,103.0484,103.5331,128963.0
2019-08-09 13:30:00,121.79,121.99,121.61,121.8,81270.0,103.5501,103.7201,103.397,103.5586,81270.0
2019-08-09 13:40:00,121.81,121.92,121.73,121.85,85958.0,103.5671,103.6606,103.4991,103.6011,85958.0
2019-08-09 13:50:00,121.85,121.86,121.43,121.53,34682.0,103.6011,103.6096,103.244,103.329,34682.0
2019-08-09 14:00:00,121.53,121.7,121.44,121.58,37099.0,103.329,103.4736,103.2525,103.3715,37099.0
2019-08-09 14:10:00,121.62,121.63,121.28,121.37,32476.0,103.4055,103.414,103.1165,103.193,32476.0
2019-08-09 14:20:00,121.38,121.58,121.25,121.51,28046.0,103.2015,103.3715,103.0909,103.312,28046.0
2019-08-09 14:30:00,121.51,121.59,121.24,121.31,55206.0,103.312,103.38,103.0824,103.142,55206.0
2019-08-09 14:40:00,121.33,121.37,121.18,121.18,39245.0,103.159,103.193,103.0314,103.0314,39245.0
2019-08-09 14:50:00,121.18,121.34,121.1,121.24,40230.0,103.0314,103.1675,102.9634,103.0824,40230.0
2019-08-09 15:00:00,121.26,121.52,121.17,121.46,99130.0,103.0994,103.3205,103.0229,103.2695,99130.0
2019-08-09 15:10:00,121.46,121.47,121.23,121.27,86365.0,103.2695,103.278,103.0739,103.108,86365.0
2019-08-09 15:20:00,121.3,121.33,121.21,121.32,84816.0,103.1335,103.159,103.0569,103.1505,84816.0
2019-08-09 15:30:00,121.31,121.4,121.21,121.31,188844.0,103.142,103.2185,103.0569,103.142,188844.0
2019-08-09 15:40:00,121.31,121.33,121.14,121.15,177848.0,103.142,103.159,102.9974,103.0059,177848.0
2019-08-09 15:50:00,121.14,121.2,120.6,120.61,479472.0,102.9974,103.0484,102.5383,102.5468,479472.0
2019-08-12 09:30:00,119.61,120.65,119.59,120.51,151456.0,101.6966,102.5808,101.6796,102.4618,151456.0
2019-08-12 09:40:00,120.59,121.07,120.53,120.68,176222.0,102.5298,102.9379,102.4788,102.6063,176222.0
2019-08-12 09:50:00,120.72,120.77,120.27,120.3,66284.0,102.6403,102.6828,102.2577,102.2832,66284.0
2019-08-12 10:00:00,120.31,120.64,120.03,120.09,91967.0,102.2917,102.5723,102.0537,102.1047,91967.0
2019-08-12 10:10:00,120.04,120.57,120.0,120.52,38396.0,102.0622,102.5128,102.0282,102.4703,38396.0
2019-08-12 10:20:00,120.56,120.76,120.39,120.44,54543.0,102.5043,102.6743,102.3597,102.4023,54543.0
2019-08-12 10:30:00,120.44,120.77,120.4,120.49,24545.0,102.4023,102.6828,102.3682,102.4448,24545.0
2019-08-12 10:40:00,120.55,120.57,119.91,119.98,34818.0,102.4958,102.5128,101.9516,102.0111,34818.0
2019-08-12 10:50:00,119.96,120.35,119.93,120.27,39962.0,101.9941,102.3257,101.9686,102.2577,39962.0
2019-08-12 11:00:00,120.24,120.27,119.77,119.95,32919.0,102.2322,102.2577,101.8326,101.9856,32919.0
2019-08-12 11:10:00,119.91,119.91,119.53,119.88,38371.0,101.9516,101.9516,101.6285,101.9261,38371.0
2019-08-12 11:20:00,119.93,120.14,119.9,120.08,28273.0,101.9686,102.1472,101.9431,102.0962,28273.0
2019-08-12 11:30:00,120.06,120.24,119.95,120.11,23316.0,102.0792,102.2322,101.9856,102.1217,23316.0
2019-08-12 11:40:00,120.08,120.54,120.06,120.38,32471.0,102.0962,102.4873,102.0792,102.3512,32471.0
2019-08-12 11:50:00,120.38,120.48,120.34,120.38,20689.0,102.3512,102.4363,102.3172,102.3512,20689.0
2019-08-12 12:00:00,120.36,120.36,120.08,120.28,22170.0,102.3342,102.3342,102.0962,102.2662,22170.0
2019-08-12 12:10:00,120.29,120.43,120.23,120.38,25052.0,102.2747,102.3938,102.2237,102.3512,25052.0
2019-08-12 12:20:00,120.41,120.56,120.41,120.55,19386.0,102.3768,102.5043,102.3768,102.4958,19386.0
2019-08-12 12:30:00,120.55,120.62,120.49,120.55,18744.0,102.4958,102.5553,102.4448,102.4958,18744.0
2019-08-12 12:40:00,120.56,120.57,120.28,120.4,32676.0,102.5043,102.5128,102.2662,102.3682,32676.0
2019-08-12 12:50:00,120.38,120.44,120.24,120.42,20068.0,102.3512,102.4023,102.2322,102.3853,20068.0
2019-08-12 13:00:00,120.39,120.43,120.28,120.29,29455.0,102.3597,102.3938,102.2662,102.2747,29455.0
2019-08-12 13:10:00,120.27,120.38,120.07,120.12,51279.0,102.2577,102.3512,102.0877,102.1302,51279.0
2019-08-12 13:20:00,120.12,120.32,120.1,120.23,28105.0,102.1302,102.3002,102.1132,102.2237,28105.0
2019-08-12 13:30:00,120.23,120.33,120.05,120.12,23176.0,102.2237,102.3087,102.0707,102.1302,23176.0
2019-08-12 13:40:00,120.13,120.28,120.03,120.07,24512.0,102.1387,102.2662,102.0537,102.0877,24512.0
2019-08-12 13:50:00,120.07,120.21,120.0,120.1,28390.0,102.0877,102.2067,102.0282,102.1132,28390.0
2019-08-12 14:00:00,120.09,120.21,120.0,120.16,35449.0,102.1047,102.2067,102.0282,102.1642,35449.0
2019-08-12 14:10:00,120.15,120.28,120.05,120.06,20072.0,102.1557,102.2662,102.0707,102.0792,20072.0
2019-08-12 14:20:00,120.08,120.1,119.9,119.96,71065.0,102.0962,102.1132,101.9431,101.9941,71065.0
2019-08-12 14:30:00,119.95,120.08,119.88,119.9,55636.0,101.9856,102.0962,101.9261,101.9431,55636.0
2019-08-12 14:40:00,119.91,119.92,119.55,119.58,40242.0,101.9516,101.9601,101.6455,101.6711,40242.0
2019-08-12 14:50:00,119.59,119.78,119.47,119.64,45938.0,101.6796,101.8411,101.5775,101.7221,45938.0
2019-08-12 15:00:00,119.6,119.99,119.56,119.86,68386.0,101.6881,102.0197,101.6541,101.9091,68386.0
2019-08-12 15:10:00,119.83,120.29,119.78,120.21,92845.0,101.8836,102.2747,101.8411,102.2067,92845.0
2019-08-12 15:20:00,120.19,120.29,120.0,120.29,56412.0,102.1897,102.2747,102.0282,102.2747,56412.0
2019-08-12 15:30:00,120.28,120.33,120.14,120.29,77053.0,102.2662,102.3087,102.1472,102.2747,77053.0
2019-08-12 15:40:00,120.29,120.31,120.04,120.06,57933.0,102.2747,102.2917,102.0622,102.0792,57933.0
2019-08-12 15:50:00,120.06,120.3,120.04,120.08,258828.0,102.0792,102.2832,102.0622,102.0962,258828.0
2019-08-13 09:30:00,120.36,120.97,119.28,120.97,205330.0,102.3342,102.8529,101.416,102.8529,205330.0
2019-08-13 09:40:00,121.05,122.89,120.72,122.75,220932.0,102.9209,104.4853,102.6403,104.3663,220932.0
2019-08-13 09:50:00,122.76,123.26,122.43,122.94,218872.0,104.3748,104.7999,104.0942,104.5278,218872.0
2019-08-13 10:00:00,122.94,123.1,122.58,122.88,174093.0,104.5278,104.6639,104.2218,104.4768,174093.0
2019-08-13 10:10:00,122.84,123.98,122.66,123.97,182185.0,104.4428,105.4121,104.2898,105.4036,182185.0
2019-08-13 10:20:00,123.94,124.4,123.79,124.17,189745.0,105.3781,105.7692,105.2505,105.5736,189745.0
2019-08-13 10:30:00,124.19,124.45,123.91,123.99,121377.0,105.5906,105.8117,105.3526,105.4206,121377.0
2019-08-13 10:40:00,123.98,124.08,123.71,123.77,92855.0,105.4121,105.4971,105.1825,105.2335,92855.0
2019-08-13 10:50:00,123.76,123.93,123.42,123.44,69062.0,105.225,105.3696,104.936,104.953,69062.0
2019-08-13 11:00:00,123.42,123.58,123.25,123.55,72755.0,104.936,105.072,104.7914,105.0465,72755.0
2019-08-13 11:10:00,123.55,123.58,122.94,123.03,72412.0,105.0465,105.072,104.5278,104.6044,72412.0
2019-08-13 11:20:00,123.04,123.24,122.91,123.18,49758.0,104.6129,104.7829,104.5023,104.7319,49758.0
2019-08-13 11:30:00,123.18,123.18,122.88,123.02,97642.0,104.7319,104.7319,104.4768,104.5959,97642.0
2019-08-13 11:40:00,123.01,123.26,122.98,123.08,100518.0,104.5874,104.7999,104.5619,104.6469,100518.0
2019-08-13 11:50:00,123.09,123.32,122.96,123.3,66288.0,104.6554,104.8509,104.5448,104.8339,66288.0
2019-08-13 12:00:00,123.3,123.55,123.25,123.5,42414.0,104.8339,105.0465,104.7914,105.004,42414.0
2019-08-13 12:10:00,123.51,123.58,123.35,123.49,87059.0,105.0125,105.072,104.8764,104.9955,87059.0
2019-08-13 12:20:00,123.49,123.51,123.18,123.23,97857.0,104.9955,105.0125,104.7319,104.7744,97857.0
2019-08-13 12:30:00,123.25,123.3,123.04,123.29,47387.0,104.7914,104.8339,104.6129,104.8254,47387.0
2019-08-13 12:40:00,123.28,123.46,123.18,123.21,52133.0,104.8169,104.97,104.7319,104.7574,52133.0
2019-08-13 12:50:00,123.21,123.31,122.97,123.2,49706.0,104.7574,104.8424,104.5534,104.7489,49706.0
2019-08-13 13:00:00,123.2,123.33,123.05,123.23,236443.0,104.7489,104.8594,104.6214,104.7744,236443.0
2019-08-13 13:10:00,123.21,123.29,122.71,122.93,83350.0,104.7574,104.8254,104.3323,104.5193,83350.0
2019-08-13 13:20:00,122.92,123.21,122.89,123.06,47625.0,104.5108,104.7574,104.4853,104.6299,47625.0
2019-08-13 13:30:00,123.07,123.27,123.0,123.13,70849.0,104.6384,104.8084,104.5789,104.6894,70849.0
2019-08-13 13:40:00,123.13,123.24,123.06,123.16,53021.0,104.6894,104.7829,104.6299,104.7149,53021.0
2019-08-13 13:50:00,123.14,123.25,123.1,123.15,62945.0,104.6979,104.7914,104.6639,104.7064,62945.0
2019-08-13 14:00:00,123.17,123.33,123.06,123.29,38897.0,104.7234,104.8594,104.6299,104.8254,38897.0
2019-08-13 14:10:00,123.29,123.42,123.27,123.36,78096.0,104.8254,104.936,104.8084,104.8849,78096.0
2019-08-13 14:20:00,123.37,123.52,123.31,123.52,124077.0,104.8934,105.021,104.8424,105.021,124077.0
2019-08-13 14:30:00,123.54,123.73,123.49,123.63,82446.0,105.038,105.1995,104.9955,105.1145,82446.0
2019-08-13 14:40:00,123.63,123.63,123.44,123.45,74897.0,105.1145,105.1145,104.953,104.9615,74897.0
2019-08-13 14:50:00,123.44,123.45,123.2,123.26,88561.0,104.953,104.9615,104.7489,104.7999,88561.0
2019-08-13 15:00:00,123.26,123.39,123.17,123.27,58948.0,104.7999,104.9104,104.7234,104.8084,58948.0
2019-08-13 15:10:00,123.27,123.27,123.08,123.16,135740.0,104.8084,104.8084,104.6469,104.7149,135740.0
2019-08-13 15:20:00,123.17,123.31,123.1,123.28,113177.0,104.7234,104.8424,104.6639,104.8169,113177.0
2019-08-13 15:30:00,123.26,123.28,123.1,123.13,91362.0,104.7999,104.8169,104.6639,104.6894,91362.0
2019-08-13 15:40:00,123.14,123.16,122.96,123.03,133253.0,104.6979,104.7149,104.5448,104.6044,133253.0
2019-08-13 15:50:00,123.03,123.35,122.97,123.34,487870.0,104.6044,104.8764,104.5534,104.8679,487870.0
2019-08-14 09:30:00,120.7,121.7,120.35,121.68,173461.0,102.6233,103.4736,102.3257,103.4565,173461.0
2019-08-14 09:40:00,121.63,121.63,121.06,121.48,56998.0,103.414,103.414,102.9294,103.2865,56998.0
2019-08-14 09:50:00,121.48,122.21,121.3,122.03,46894.0,103.2865,103.9072,103.1335,103.7541,46894.0
2019-08-14 10:00:00,122.0,122.01,121.19,121.6,50400.0,103.7286,103.7371,103.0399,103.3885,50400.0
2019-08-14 10:10:00,121.55,121.57,121.17,121.19,63248.0,103.346,103.363,103.0229,103.0399,63248.0
2019-08-14 10:20:00,121.2,121.59,121.15,121.57,49004.0,103.0484,103.38,103.0059,103.363,49004.0
2019-08-14 10:30:00,121.55,121.6,121.0,121.07,45021.0,103.346,103.3885,102.8784,102.9379,45021.0
2019-08-14 10:40:00,121.03,121.33,120.89,121.04,33853.0,102.9039,103.159,102.7849,102.9124,33853.0
2019-08-14 10:50:00,121.06,121.08,120.55,120.58,40247.0,102.9294,102.9464,102.4958,102.5213,40247.0
2019-08-14 11:00:00,120.6,120.77,120.37,120.42,40960.0,102.5383,102.6828,102.3427,102.3853,40960.0
2019-08-14 11:10:00,120.42,120.46,120.16,120.37,48269.0,102.3853,102.4193,102.1642,102.3427,48269.0
2019-08-14 11:20:00,120.41,120.76,120.41,120.65,67642.0,102.3768,102.6743,102.3768,102.5808,67642.0
2019-08-14 11:30:00,120.64,121.06,120.63,120.98,71544.0,102.5723,102.9294,102.5638,102.8614,71544.0
2019-08-14 11:40:00,120.98,121.02,120.43,120.66,41506.0,102.8614,102.8954,102.3938,102.5893,41506.0
2019-08-14 11:50:00,120.69,120.78,120.38,120.51,39179.0,102.6148,102.6913,102.3512,102.4618,39179.0
2019-08-14 12:00:00,120.49,120.49,120.25,120.33,64624.0,102.4448,102.4448,102.2407,102.3087,64624.0
2019-08-14 12:10:00,120.34,120.68,120.3,120.54,53026.0,102.3172,102.6063,102.2832,102.4873,53026.0
2019-08-14 12:20:00,120.53,120.62,120.28,120.41,49786.0,102.4788,102.5553,102.2662,102.3768,49786.0
2019-08-14 12:30:00,120.41,120.73,120.41,120.61,69925.0,102.3768,102.6488,102.3768,102.5468,69925.0
2019-08-14 12:40:00,120.63,120.65,120.4,120.47,55245.0,102.5638,102.5808,102.3682,102.4278,55245.0
2019-08-14 12:50:00,120.45,120.6,120.23,120.33,48854.0,102.4108,102.5383,102.2237,102.3087,48854.0
2019-08-14 13:00:00,120.33,120.54,120.19,120.5,41995.0,102.3087,102.4873,102.1897,102.4533,41995.0
2019-08-14 13:10:00,120.48,120.75,120.45,120.54,55016.0,102.4363,102.6658,102.4108,102.4873,55016.0
2019-08-14 13:20:00,120.57,121.36,120.54,121.16,64884.0,102.5128,103.1845,102.4873,103.0144,64884.0
2019-08-14 13:30:00,121.18,121.4,121.09,121.28,48727.0,103.0314,103.2185,102.9549,103.1165,48727.0
2019-08-14 13:40:00,121.28,121.52,121.26,121.34,55853.0,103.1165,103.3205,103.0994,103.1675,55853.0
2019-08-14 13:50:00,121.36,121.46,121.21,121.28,33703.0,103.1845,103.2695,103.0569,103.1165,33703.0
2019-08-14 14:00:00,121.27,121.34,121.1,121.28,52514.0,103.108,103.1675,102.9634,103.1165,52514.0
2019-08-14 14:10:00,121.29,121.54,121.25,121.42,33409.0,103.125,103.3375,103.0909,103.2355,33409.0
2019-08-14 14:20:00,121.41,121.41,121.04,121.04,67487.0,103.227,103.227,102.9124,102.9124,67487.0
2019-08-14 14:30:00,121.06,121.16,120.8,120.81,35409.0,102.9294,103.0144,102.7083,102.7168,35409.0
2019-08-14 14:40:00,120.8,120.91,120.62,120.83,60712.0,102.7083,102.8019,102.5553,102.7338,60712.0
2019-08-14 14:50:00,120.82,121.08,120.77,120.93,45641.0,102.7253,102.9464,102.6828,102.8189,45641.0
2019-08-14 15:00:00,120.9,121.33,120.8,121.13,82842.0,102.7934,103.159,102.7083,102.9889,82842.0
2019-08-14 15:10:00,121.12,121.27,120.82,120.93,59860.0,102.9804,103.108,102.7253,102.8189,59860.0
2019-08-14 15:20:00,120.94,121.53,120.8,121.16,169841.0,102.8274,103.329,102.7083,103.0144,169841.0
2019-08-14 15:30:00,121.11,121.11,120.74,120.99,95514.0,102.9719,102.9719,102.6573,102.8699,95514.0
2019-08-14 15:40:00,120.97,121.1,120.58,120.6,150390.0,102.8529,102.9634,102.5213,102.5383,150390.0
2019-08-14 15:50:00,120.6,121.14,120.54,120.6,328625.0,102.5383,102.9974,102.4873,102.5383,328625.0
2019-08-15 09:30:00,121.27,121.61,120.37,120.41,99221.0,103.108,103.397,102.3427,102.3768,99221.0
2019-08-15 09:40:00,120.5,120.91,120.01,120.72,43764.0,102.4533,102.8019,102.0367,102.6403,43764.0
2019-08-15 09:50:00,120.7,120.86,120.54,120.74,121015.0,102.6233,102.7594,102.4873,102.6573,121015.0
2019-08-15 10:00:00,120.68,120.85,120.13,120.43,77032.0,102.6063,102.7509,102.1387,102.3938,77032.0
2019-08-15 10:10:00,120.39,120.66,120.19,120.39,40112.0,102.3597,102.5893,102.1897,102.3597,40112.0
2019-08-15 10:20:00,120.36,120.64,120.13,120.25,55915.0,102.3342,102.5723,102.1387,102.2407,55915.0
2019-08-15 10:30:00,120.22,120.37,120.04,120.16,54902.0,102.2152,102.3427,102.0622,102.1642,54902.0
2019-08-15 10:40:00,120.11,120.33,119.94,119.97,73521.0,102.1217,102.3087,101.9771,102.0026,73521.0
2019-08-15 10:50:00,119.97,120.22,119.82,119.85,78792.0,102.0026,102.2152,101.8751,101.9006,78792.0
2019-08-15 11:00:00,119.84,119.91,119.55,119.64,55513.0,101.8921,101.9516,101.6455,101.7221,55513.0
2019-08-15 11:10:00,119.62,119.85,119.5,119.84,47758.0,101.7051,101.9006,101.603,101.8921,47758.0
2019-08-15 11:20:00,119.8,120.08,119.58,120.0,35720.0,101.8581,102.0962,101.6711,102.0282,35720.0
2019-08-15 11:30:00,120.01,120.26,119.91,120.23,42413.0,102.0367,102.2492,101.9516,102.2237,42413.0
2019-08-15 11:40:00,120.19,120.21,119.92,119.96,26988.0,102.1897,102.2067,101.9601,101.9941,26988.0
2019-08-15 11:50:00,119.97,120.14,119.87,120.08,60863.0,102.0026,102.1472,101.9176,102.0962,60863.0
2019-08-15 12:00:00,120.08,120.43,120.04,120.33,58414.0,102.0962,102.3938,102.0622,102.3087,58414.0
2019-08-15 12:10:00,120.31,120.39,120.15,120.24,26970.0,102.2917,102.3597,102.1557,102.2322,26970.0
2019-08-15 12:20:00,120.24,120.27,120.01,120.01,27751.0,102.2322,102.2577,102.0367,102.0367,27751.0
2019-08-15 12:30:00,120.08,120.17,119.97,120.04,34430.0,102.0962,102.1727,102.0026,102.0622,34430.0
2019-08-15 12:40:00,120.04,120.23,119.98,120.11,19322.0,102.0622,102.2237,102.0111,102.1217,19322.0
2019-08-15 12:50:00,120.15,120.17,119.92,119.98,30538.0,102.1557,102.1727,101.9601,102.0111,30538.0
2019-08-15 13:00:00,119.96,120.1,119.91,119.96,26226.0,101.9941,102.1132,101.9516,101.9941,26226.0
2019-08-15 13:10:00,119.95,120.15,119.9,120.14,47952.0,101.9856,102.1557,101.9431,102.1472,47952.0
2019-08-15 13:20:00,120.17,120.21,119.82,119.87,24034.0,102.1727,102.2067,101.8751,101.9176,24034.0
2019-08-15 13:30:00,119.87,119.98,119.64,119.74,29078.0,101.9176,102.0111,101.7221,101.8071,29078.0
2019-08-15 13:40:00,119.75,119.75,119.35,119.41,42112.0,101.8156,101.8156,101.4755,101.5265,42112.0
2019-08-15 13:50:00,119.45,119.47,118.84,118.99,100791.0,101.5605,101.5775,101.0419,101.1694,100791.0
2019-08-15 14:00:00,118.97,119.05,118.73,118.93,73453.0,101.1524,101.2204,100.9484,101.1184,73453.0
2019-08-15 14:10:00,118.96,119.32,118.96,119.11,45762.0,101.1439,101.45,101.1439,101.2714,45762.0
2019-08-15 14:20:00,119.11,119.53,119.11,119.42,62272.0,101.2714,101.6285,101.2714,101.535,62272.0
2019-08-15 14:30:00,119.4,119.41,119.13,119.29,56807.0,101.518,101.5265,101.2885,101.4245,56807.0
2019-08-15 14:40:00,119.29,119.68,119.28,119.63,33392.0,101.4245,101.7561,101.416,101.7136,33392.0
2019-08-15 14:50:00,119.61,119.78,119.32,119.73,41794.0,101.6966,101.8411,101.45,101.7986,41794.0
2019-08-15 15:00:00,119.75,120.14,119.75,120.1,100996.0,101.8156,102.1472,101.8156,102.1132,100996.0
2019-08-15 15:10:00,120.14,120.17,119.95,120.04,43082.0,102.1472,102.1727,101.9856,102.0622,43082.0
2019-08-15 15:20:00,120.02,120.11,119.75,119.79,58072.0,102.0452,102.1217,101.8156,101.8496,58072.0
2019-08-15 15:30:00,119.76,119.88,119.66,119.77,80914.0,101.8241,101.9261,101.7391,101.8326,80914.0
2019-08-15 15:40:00,119.78,120.17,119.67,120.17,92137.0,101.8411,102.1727,101.7476,102.1727,92137.0
2019-08-15 15:50:00,120.17,120.21,119.71,119.87,219983.0,102.1727,102.2067,101.7816,101.9176,219983.0
2019-08-16 09:30:00,121.28,122.4,119.85,121.95,334205.0,103.1165,104.0687,101.9006,103.6861,334205.0
2019-08-16 09:40:00,121.82,122.41,121.82,121.92,75166.0,103.5756,104.0772,103.5756,103.6606,75166.0
2019-08-16 09:50:00,121.91,122.09,121.77,121.92,67475.0,103.6521,103.8051,103.5331,103.6606,67475.0
2019-08-16 10:00:00,121.9,122.03,121.8,121.92,40066.0,103.6436,103.7541,103.5586,103.6606,40066.0
2019-08-16 10:10:00,121.92,122.2,121.8,121.9,55645.0,103.6606,103.8987,103.5586,103.6436,55645.0
2019-08-16 10:20:00,121.88,122.6,121.88,122.19,63353.0,103.6266,104.2388,103.6266,103.8902,63353.0
2019-08-16 10:30:00,122.19,122.34,121.99,122.33,45676.0,103.8902,104.0177,103.7201,104.0092,45676.0
2019-08-16 10:40:00,122.36,122.79,122.3,122.65,55198.0,104.0347,104.4003,103.9837,104.2813,55198.0
2019-08-16 10:50:00,122.68,123.13,122.68,123.13,44117.0,104.3068,104.6894,104.3068,104.6894,44117.0
2019-08-16 11:00:00,123.14,123.18,122.89,122.96,74860.0,104.6979,104.7319,104.4853,104.5448,74860.0
2019-08-16 11:10:00,122.97,123.01,122.61,122.71,73061.0,104.5534,104.5874,104.2473,104.3323,73061.0
2019-08-16 11:20:00,122.73,122.82,122.47,122.52,35853.0,104.3493,104.4258,104.1282,104.1707,35853.0
2019-08-16 11:30:00,122.54,122.6,122.33,122.41,37446.0,104.1878,104.2388,104.0092,104.0772,37446.0
2019-08-16 11:40:00,122.41,122.51,122.17,122.46,45423.0,104.0772,104.1622,103.8732,104.1197,45423.0
2019-08-16 11:50:00,122.46,122.63,122.39,122.4,28196.0,104.1197,104.2643,104.0602,104.0687,28196.0
2019-08-16 12:00:00,122.39,122.51,122.27,122.47,36574.0,104.0602,104.1622,103.9582,104.1282,36574.0
2019-08-16 12:10:00,122.48,122.64,122.26,122.4,38244.0,104.1367,104.2728,103.9497,104.0687,38244.0
2019-08-16 12:20:00,122.38,122.58,122.38,122.55,18127.0,104.0517,104.2218,104.0517,104.1963,18127.0
2019-08-16 12:30:00,122.51,122.59,122.45,122.49,19066.0,104.1622,104.2303,104.1112,104.1452,19066.0
2019-08-16 12:40:00,122.5,122.73,122.47,122.62,39934.0,104.1537,104.3493,104.1282,104.2558,39934.0
2019-08-16 12:50:00,122.65,122.7,122.49,122.49,22124.0,104.2813,104.3238,104.1452,104.1452,22124.0
2019-08-16 13:00:00,122.61,122.78,122.57,122.78,20758.0,104.2473,104.3918,104.2133,104.3918,20758.0
2019-08-16 13:10:00,122.77,122.8,122.61,122.77,21665.0,104.3833,104.4088,104.2473,104.3833,21665.0
2019-08-16 13:20:00,122.76,122.88,122.69,122.86,20763.0,104.3748,104.4768,104.3153,104.4598,20763.0
2019-08-16 13:30:00,122.89,122.96,122.83,122.93,35207.0,104.4853,104.5448,104.4343,104.5193,35207.0
2019-08-16 13:40:00,122.95,123.03,122.78,122.87,37919.0,104.5363,104.6044,104.3918,104.4683,37919.0
2019-08-16 13:50:00,122.84,122.94,122.79,122.94,26601.0,104.4428,104.5278,104.4003,104.5278,26601.0
2019-08-16 14:00:00,122.94,122.94,122.66,122.68,22247.0,104.5278,104.5278,104.2898,104.3068,22247.0
2019-08-16 14:10:00,122.68,122.9,122.66,122.9,50724.0,104.3068,104.4938,104.2898,104.4938,50724.0
2019-08-16 14:20:00,122.9,122.91,122.78,122.82,21969.0,104.4938,104.5023,104.3918,104.4258,21969.0
2019-08-16 14:30:00,122.8,122.91,122.73,122.8,38216.0,104.4088,104.5023,104.3493,104.4088,38216.0
2019-08-16 14:40:00,122.81,122.94,122.76,122.82,43752.0,104.4173,104.5278,104.3748,104.4258,43752.0
2019-08-16 14:50:00,122.83,122.9,122.69,122.73,42904.0,104.4343,104.4938,104.3153,104.3493,42904.0
2019-08-16 15:00:00,122.71,122.92,122.69,122.82,45310.0,104.3323,104.5108,104.3153,104.4258,45310.0
2019-08-16 15:10:00,122.82,122.93,122.74,122.84,49781.0,104.4258,104.5193,104.3578,104.4428,49781.0
2019-08-16 15:20:00,122.84,122.87,122.7,122.77,62326.0,104.4428,104.4683,104.3238,104.3833,62326.0
2019-08-16 15:30:00,122.76,122.78,122.62,122.75,65620.0,104.3748,104.3918,104.2558,104.3663,65620.0
2019-08-16 15:40:00,122.73,122.91,122.71,122.9,96872.0,104.3493,104.5023,104.3323,104.4938,96872.0
2019-08-16 15:50:00,122.9,123.21,122.7,122.81,460223.0,104.4938,104.7574,104.3238,104.4173,460223.0
2019-08-19 09:30:00,125.55,126.36,125.33,125.44,202717.0,106.747,107.4356,106.5599,106.6534,202717.0
2019-08-19 09:40:00,125.41,125.6,124.82,124.84,105337.0,106.6279,106.7895,106.1263,106.1433,105337.0
2019-08-19 09:50:00,124.84,124.84,124.43,124.52,96595.0,106.1433,106.1433,105.7947,105.8712,96595.0
2019-08-19 10:00:00,124.54,124.78,124.27,124.48,48282.0,105.8882,106.0923,105.6587,105.8372,48282.0
2019-08-19 10:10:00,124.45,124.53,124.01,124.46,90823.0,105.8117,105.8797,105.4376,105.8202,90823.0
2019-08-19 10:20:00,124.41,124.78,124.39,124.67,31681.0,105.7777,106.0923,105.7607,105.9988,31681.0
2019-08-19 10:30:00,124.68,124.94,124.5,124.91,35883.0,106.0073,106.2283,105.8542,106.2028,35883.0
2019-08-19 10:40:00,124.9,124.94,124.52,124.76,42768.0,106.1943,106.2283,105.8712,106.0753,42768.0
2019-08-19 10:50:00,124.78,124.86,124.62,124.64,29977.0,106.0923,106.1603,105.9562,105.9732,29977.0
2019-08-19 11:00:00,124.67,125.05,124.65,124.99,35063.0,105.9988,106.3218,105.9817,106.2708,35063.0
2019-08-19 11:10:00,125.0,125.14,124.94,125.05,25569.0,106.2793,106.3984,106.2283,106.3218,25569.0
2019-08-19 11:20:00,125.04,125.21,124.97,125.07,33829.0,106.3133,106.4579,106.2538,106.3388,33829.0
2019-08-19 11:30:00,125.07,125.33,124.9,125.27,40341.0,106.3388,106.5599,106.1943,106.5089,40341.0
2019-08-19 11:40:00,125.26,125.29,125.09,125.18,35664.0,106.5004,106.5259,106.3558,106.4324,35664.0
2019-08-19 11:50:00,125.15,125.2,124.86,125.1,61938.0,106.4069,106.4494,106.1603,106.3644,61938.0
2019-08-19 12:00:00,125.08,125.25,124.97,125.2,38853.0,106.3473,106.4919,106.2538,106.4494,38853.0
2019-08-19 12:10:00,125.18,125.18,124.96,125.08,31797.0,106.4324,106.4324,106.2453,106.3473,31797.0
2019-08-19 12:20:00,125.08,125.13,124.92,125.04,28177.0,106.3473,106.3899,106.2113,106.3133,28177.0
2019-08-19 12:30:00,125.01,125.18,125.0,125.18,38342.0,106.2878,106.4324,106.2793,106.4324,38342.0
2019-08-19 12:40:00,125.19,125.37,125.14,125.36,60846.0,106.4409,106.5939,106.3984,106.5854,60846.0
2019-08-19 12:50:00,125.36,125.43,125.29,125.39,38986.0,106.5854,106.6449,106.5259,106.6109,38986.0
2019-08-19 13:00:00,125.38,125.45,125.33,125.37,22739.0,106.6024,106.6619,106.5599,106.5939,22739.0
2019-08-19 13:10:00,125.38,125.48,125.27,125.43,31480.0,106.6024,106.6874,106.5089,106.6449,31480.0
2019-08-19 13:20:00,125.44,125.5,125.28,125.35,38265.0,106.6534,106.7044,106.5174,106.5769,38265.0
2019-08-19 13:30:00,125.35,125.37,125.17,125.21,23268.0,106.5769,106.5939,106.4239,106.4579,23268.0
2019-08-19 13:40:00,125.21,125.27,125.01,125.04,23541.0,106.4579,106.5089,106.2878,106.3133,23541.0
2019-08-19 13:50:00,125.04,125.11,124.99,125.04,27224.0,106.3133,106.3729,106.2708,106.3133,27224.0
2019-08-19 14:00:00,125.03,125.1,124.96,124.96,30878.0,106.3048,106.3644,106.2453,106.2453,30878.0
2019-08-19 14:10:00,124.98,125.12,124.95,125.01,36123.0,106.2623,106.3814,106.2368,106.2878,36123.0
2019-08-19 14:20:00,124.99,125.11,124.92,125.02,30206.0,106.2708,106.3729,106.2113,106.2963,30206.0
2019-08-19 14:30:00,125.03,125.03,124.75,124.77,36424.0,106.3048,106.3048,106.0668,106.0838,36424.0
2019-08-19 14:40:00,124.79,124.92,124.69,124.73,40666.0,106.1008,106.2113,106.0158,106.0498,40666.0
2019-08-19 14:50:00,124.74,124.79,124.55,124.58,29812.0,106.0583,106.1008,105.8967,105.9222,29812.0
2019-08-19 15:00:00,124.61,124.68,124.41,124.53,35186.0,105.9477,106.0073,105.7777,105.8797,35186.0
2019-08-19 15:10:00,124.53,124.59,124.45,124.49,48303.0,105.8797,105.9307,105.8117,105.8457,48303.0
2019-08-19 15:20:00,124.51,124.7,124.43,124.6,33205.0,105.8627,106.0243,105.7947,105.9392,33205.0
2019-08-19 15:30:00,124.58,124.75,124.51,124.71,50624.0,105.9222,106.0668,105.8627,106.0328,50624.0
2019-08-19 15:40:00,124.7,124.77,124.55,124.72,68451.0,106.0243,106.0838,105.8967,106.0413,68451.0
2019-08-19 15:50:00,124.72,124.75,124.55,124.59,178132.0,106.0413,106.0668,105.8967,105.9307,178132.0
2019-08-20 09:30:00,124.23,124.23,123.41,123.7,53083.0,105.6246,105.6246,104.9275,105.174,53083.0
2019-08-20 09:40:00,123.56,123.95,123.41,123.81,18560.0,105.055,105.3866,104.9275,105.2675,18560.0
2019-08-20 09:50:00,123.79,124.31,123.69,124.1,31903.0,105.2505,105.6927,105.1655,105.5141,31903.0
2019-08-20 10:00:00,124.09,124.35,123.92,124.25,35247.0,105.5056,105.7267,105.3611,105.6417,35247.0
2019-08-20 10:10:00,124.27,124.51,124.27,124.5,40010.0,105.6587,105.8627,105.6587,105.8542,40010.0
2019-08-20 10:20:00,124.46,124.86,124.44,124.81,33095.0,105.8202,106.1603,105.8032,106.1178,33095.0
2019-08-20 10:30:00,124.79,124.8,124.51,124.51,32193.0,106.1008,106.1093,105.8627,105.8627,32193.0
2019-08-20 10:40:00,124.47,124.74,124.47,124.59,30685.0,105.8287,106.0583,105.8287,105.9307,30685.0
2019-08-20 10:50:00,124.6,124.89,124.57,124.89,21687.0,105.9392,106.1858,105.9137,106.1858,21687.0
2019-08-20 11:00:00,124.89,125.06,124.83,124.89,51475.0,106.1858,106.3303,106.1348,106.1858,51475.0
2019-08-20 11:10:00,124.9,125.22,124.86,125.12,64413.0,106.1943,106.4664,106.1603,106.3814,64413.0
2019-08-20 11:20:00,125.17,125.17,124.86,124.89,15226.0,106.4239,106.4239,106.1603,106.1858,15226.0
2019-08-20 11:30:00,124.89,125.03,124.82,124.88,22850.0,106.1858,106.3048,106.1263,106.1773,22850.0
2019-08-20 11:40:00,124.87,124.97,124.8,124.85,25423.0,106.1688,106.2538,106.1093,106.1518,25423.0
2019-08-20 11:50:00,124.85,124.92,124.79,124.86,14868.0,106.1518,106.2113,106.1008,106.1603,14868.0
2019-08-20 12:00:00,124.87,125.0,124.87,124.91,29184.0,106.1688,106.2793,106.1688,106.2028,29184.0
2019-08-20 12:10:00,124.93,124.95,124.82,124.91,14468.0,106.2198,106.2368,106.1263,106.2028,14468.0
2019-08-20 12:20:00,124.9,124.97,124.8,124.92,15949.0,106.1943,106.2538,106.1093,106.2113,15949.0
2019-08-20 12:30:00,124.91,124.92,124.71,124.74,17136.0,106.2028,106.2113,106.0328,106.0583,17136.0
2019-08-20 12:40:00,124.73,124.75,124.64,124.68,15950.0,106.0498,106.0668,105.9732,106.0073,15950.0
2019-08-20 12:50:00,124.71,124.86,124.7,124.86,14902.0,106.0328,106.1603,106.0243,106.1603,14902.0
2019-08-20 13:00:00,124.88,124.91,124.81,124.87,19254.0,106.1773,106.2028,106.1178,106.1688,19254.0
2019-08-20 13:10:00,124.88,124.94,124.67,124.79,32006.0,106.1773,106.2283,105.9988,106.1008,32006.0
2019-08-20 13:20:00,124.79,124.83,124.65,124.81,28408.0,106.1008,106.1348,105.9817,106.1178,28408.0
2019-08-20 13:30:00,124.8,124.83,124.48,124.55,33853.0,106.1093,106.1348,105.8372,105.8967,33853.0
2019-08-20 13:40:00,124.54,124.67,124.54,124.55,27299.0,105.8882,105.9988,105.8882,105.8967,27299.0
2019-08-20 13:50:00,124.53,124.64,124.47,124.5,38822.0,105.8797,105.9732,105.8287,105.8542,38822.0
2019-08-20 14:00:00,124.5,124.62,124.32,124.38,64640.0,105.8542,105.9562,105.7012,105.7522,64640.0
2019-08-20 14:10:00,124.39,124.51,124.28,124.41,35452.0,105.7607,105.8627,105.6672,105.7777,35452.0
2019-08-20 14:20:00,124.43,124.58,124.34,124.56,46877.0,105.7947,105.9222,105.7182,105.9052,46877.0
2019-08-20 14:30:00,124.53,124.72,124.52,124.57,20900.0,105.8797,106.0413,105.8712,105.9137,20900.0
2019-08-20 14:40:00,124.55,124.57,124.46,124.54,22371.0,105.8967,105.9137,105.8202,105.8882,22371.0
2019-08-20 14:50:00,124.52,124.57,124.42,124.55,44846.0,105.8712,105.9137,105.7862,105.8967,44846.0
2019-08-20 15:00:00,124.53,124.53,124.35,124.4,36467.0,105.8797,105.8797,105.7267,105.7692,36467.0
2019-08-20 15:10:00,124.41,124.48,124.31,124.37,97984.0,105.7777,105.8372,105.6927,105.7437,97984.0
2019-08-20 15:20:00,124.37,124.56,124.33,124.56,54269.0,105.7437,105.9052,105.7097,105.9052,54269.0
2019-08-20 15:30:00,124.53,124.68,124.53,124.65,131959.0,105.8797,106.0073,105.8797,105.9817,131959.0
2019-08-20 15:40:00,124.65,124.8,124.56,124.74,63694.0,105.9817,106.1093,105.9052,106.0583,63694.0
2019-08-20 15:50:00,124.72,124.81,124.26,124.27,377996.0,106.0413,106.1178,105.6502,105.6587,377996.0
2019-08-21 09:30:00,125.52,125.61,124.7,125.5,113854.0,106.7214,106.798,106.0243,106.7044,113854.0
2019-08-21 09:40:00,125.42,125.93,125.42,125.81,59283.0,106.6364,107.07,106.6364,106.968,59283.0
2019-08-21 09:50:00,125.86,125.94,125.71,125.86,37384.0,107.0105,107.0785,106.883,107.0105,37384.0
2019-08-21 10:00:00,125.86,125.94,125.71,125.81,57932.0,107.0105,107.0785,106.883,106.968,57932.0
2019-08-21 10:10:00,125.81,125.85,125.36,125.6,97152.0,106.968,107.002,106.5854,106.7895,97152.0
2019-08-21 10:20:00,125.56,125.71,125.49,125.65,74818.0,106.7555,106.883,106.6959,106.832,74818.0
2019-08-21 10:30:00,125.65,125.81,125.51,125.73,64246.0,106.832,106.968,106.7129,106.9,64246.0
2019-08-21 10:40:00,125.73,125.78,125.41,125.54,51010.0,106.9,106.9425,106.6279,106.7385,51010.0
2019-08-21 10:50:00,125.52,125.63,125.22,125.38,63842.0,106.7214,106.815,106.4664,106.6024,63842.0
2019-08-21 11:00:00,125.39,125.55,125.24,125.34,54422.0,106.6109,106.747,106.4834,106.5684,54422.0
2019-08-21 11:10:00,125.34,125.47,125.29,125.43,96445.0,106.5684,106.6789,106.5259,106.6449,96445.0
2019-08-21 11:20:00,125.43,125.78,125.42,125.7,61782.0,106.6449,106.9425,106.6364,106.8745,61782.0
2019-08-21 11:30:00,125.7,125.82,125.65,125.79,42246.0,106.8745,106.9765,106.832,106.951,42246.0
2019-08-21 11:40:00,125.79,125.81,125.64,125.75,51699.0,106.951,106.968,106.8235,106.917,51699.0
2019-08-21 11:50:00,125.75,126.08,125.75,126.04,54047.0,106.917,107.1976,106.917,107.1636,54047.0
2019-08-21 12:00:00,126.04,126.08,125.71,125.71,85652.0,107.1636,107.1976,106.883,106.883,85652.0
2019-08-21 12:10:00,125.73,125.87,125.73,125.8,36195.0,106.9,107.019,106.9,106.9595,36195.0
2019-08-21 12:20:00,125.81,125.86,125.74,125.76,31738.0,106.968,107.0105,106.9085,106.9255,31738.0
2019-08-21 12:30:00,125.75,125.76,125.61,125.64,40707.0,106.917,106.9255,106.798,106.8235,40707.0
2019-08-21 12:40:00,125.64,125.76,125.6,125.74,31139.0,106.8235,106.9255,106.7895,106.9085,31139.0
2019-08-21 12:50:00,125.75,125.88,125.75,125.78,23744.0,106.917,107.0275,106.917,106.9425,23744.0
2019-08-21 13:00:00,125.77,125.81,125.74,125.8,26318.0,106.934,106.968,106.9085,106.9595,26318.0
2019-08-21 13:10:00,125.78,125.79,125.61,125.66,36444.0,106.9425,106.951,106.798,106.8405,36444.0
2019-08-21 13:20:00,125.69,125.71,125.43,125.5,28526.0,106.866,106.883,106.6449,106.7044,28526.0
2019-08-21 13:30:00,125.47,125.49,125.36,125.4,28060.0,106.6789,106.6959,106.5854,106.6194,28060.0
2019-08-21 13:40:00,125.4,125.43,125.26,125.3,30157.0,106.6194,106.6449,106.5004,106.5344,30157.0
2019-08-21 13:50:00,125.31,125.36,125.23,125.28,83358.0,106.5429,106.5854,106.4749,106.5174,83358.0
2019-08-21 14:00:00,125.28,125.51,124.99,125.39,89936.0,106.5174,106.7129,106.2708,106.6109,89936.0
2019-08-21 14:10:00,125.4,125.6,125.3,125.53,23880.0,106.6194,106.7895,106.5344,106.73,23880.0
2019-08-21 14:20:00,125.54,125.64,125.45,125.62,19415.0,106.7385,106.8235,106.6619,106.8065,19415.0
2019-08-21 14:30:00,125.62,125.67,125.21,125.23,38557.0,106.8065,106.849,106.4579,106.4749,38557.0
2019-08-21 14:40:00,125.24,125.35,125.23,125.25,34287.0,106.4834,106.5769,106.4749,106.4919,34287.0
2019-08-21 14:50:00,125.26,125.33,125.21,125.31,25441.0,106.5004,106.5599,106.4579,106.5429,25441.0
2019-08-21 15:00:00,125.28,125.4,125.27,125.4,37852.0,106.5174,106.6194,106.5089,106.6194,37852.0
2019-08-21 15:10:00,125.4,125.52,125.35,125.51,55476.0,106.6194,106.7214,106.5769,106.7129,55476.0
2019-08-21 15:20:00,125.5,125.69,125.48,125.64,47161.0,106.7044,106.866,106.6874,106.8235,47161.0
2019-08-21 15:30:00,125.64,125.75,125.61,125.68,92774.0,106.8235,106.917,106.798,106.8575,92774.0
2019-08-21 15:40:00,125.68,125.86,125.65,125.76,121278.0,106.8575,107.0105,106.832,106.9255,121278.0
2019-08-21 15:50:00,125.76,126.08,125.68,126.06,360622.0,106.9255,107.1976,106.8575,107.1806,360622.0
2019-08-22 09:30:00,126.11,126.6,125.81,126.28,111584.0,107.2231,107.6397,106.968,107.3676,111584.0
2019-08-22 09:40:00,126.21,126.5,126.03,126.06,124835.0,107.3081,107.5547,107.1551,107.1806,124835.0
2019-08-22 09:50:00,126.04,126.32,126.0,126.29,33579.0,107.1636,107.4016,107.1296,107.3761,33579.0
2019-08-22 10:00:00,126.29,126.35,125.98,126.01,37588.0,107.3761,107.4271,107.1126,107.1381,37588.0
2019-08-22 10:10:00,125.98,125.98,125.57,125.58,45542.0,107.1126,107.1126,106.764,106.7725,45542.0
2019-08-22 10:20:00,125.53,125.55,125.25,125.4,50546.0,106.73,106.747,106.4919,106.6194,50546.0
2019-08-22 10:30:00,125.36,125.38,124.19,124.58,112439.0,106.5854,106.6024,105.5906,105.9222,112439.0
2019-08-22 10:40:00,124.59,124.7,124.31,124.68,98411.0,105.9307,106.0243,105.6927,106.0073,98411.0
2019-08-22 10:50:00,124.64,124.75,124.26,124.37,58554.0,105.9732,106.0668,105.6502,105.7437,58554.0
2019-08-22 11:00:00,124.37,124.88,124.37,124.81,41516.0,105.7437,106.1773,105.7437,106.1178,41516.0
2019-08-22 11:10:00,124.77,124.98,124.75,124.95,23916.0,106.0838,106.2623,106.0668,106.2368,23916.0
2019-08-22 11:20:00,124.97,125.09,124.9,125.04,34089.0,106.2538,106.3558,106.1943,106.3133,34089.0
2019-08-22 11:30:00,125.06,125.14,125.0,125.01,37028.0,106.3303,106.3984,106.2793,106.2878,37028.0
2019-08-22 11:40:00,125.01,125.09,124.75,124.77,33650.0,106.2878,106.3558,106.0668,106.0838,33650.0
2019-08-22 11:50:00,124.77,124.81,124.67,124.68,82371.0,106.0838,106.1178,105.9988,106.0073,82371.0
2019-08-22 12:00:00,124.67,125.04,124.65,124.95,40269.0,105.9988,106.3133,105.9817,106.2368,40269.0
2019-08-22 12:10:00,124.97,124.99,124.77,124.79,26083.0,106.2538,106.2708,106.0838,106.1008,26083.0
2019-08-22 12:20:00,124.78,124.79,124.61,124.63,30039.0,106.0923,106.1008,105.9477,105.9647,30039.0
2019-08-22 12:30:00,124.64,124.77,124.51,124.53,23162.0,105.9732,106.0838,105.8627,105.8797,23162.0
2019-08-22 12:40:00,124.54,124.73,124.53,124.7,18761.0,105.8882,106.0498,105.8797,106.0243,18761.0
2019-08-22 12:50:00,124.73,124.81,124.6,124.6,17812.0,106.0498,106.1178,105.9392,105.9392,17812.0
2019-08-22 13:00:00,124.58,124.84,124.58,124.76,16328.0,105.9222,106.1433,105.9222,106.0753,16328.0
2019-08-22 13:10:00,124.76,124.82,124.74,124.82,39688.0,106.0753,106.1263,106.0583,106.1263,39688.0
2019-08-22 13:20:00,124.82,125.14,124.81,125.04,29814.0,106.1263,106.3984,106.1178,106.3133,29814.0
2019-08-22 13:30:00,125.02,125.04,124.96,125.0,42222.0,106.2963,106.3133,106.2453,106.2793,42222.0
2019-08-22 13:40:00,125.0,125.12,125.0,125.06,36819.0,106.2793,106.3814,106.2793,106.3303,36819.0
2019-08-22 13:50:00,125.07,125.07,124.94,125.01,24063.0,106.3388,106.3388,106.2283,106.2878,24063.0
2019-08-22 14:00:00,125.03,125.12,124.94,124.97,40635.0,106.3048,106.3814,106.2283,106.2538,40635.0
2019-08-22 14:10:00,124.96,125.07,124.85,125.07,11098.0,106.2453,106.3388,106.1518,106.3388,11098.0
2019-08-22 14:20:00,125.05,125.05,124.89,124.92,19175.0,106.3218,106.3218,106.1858,106.2113,19175.0
2019-08-22 14:30:00,124.93,125.13,124.91,125.1,24561.0,106.2198,106.3899,106.2028,106.3644,24561.0
2019-08-22 14:40:00,125.1,125.36,125.04,125.35,61007.0,106.3644,106.5854,106.3133,106.5769,61007.0
2019-08-22 14:50:00,125.37,125.49,125.33,125.41,34917.0,106.5939,106.6959,106.5599,106.6279,34917.0
2019-08-22 15:00:00,125.43,125.45,125.32,125.43,68154.0,106.6449,106.6619,106.5514,106.6449,68154.0
2019-08-22 15:10:00,125.43,125.47,125.15,125.2,28369.0,106.6449,106.6789,106.4069,106.4494,28369.0
2019-08-22 15:20:00,125.2,125.27,125.12,125.19,34119.0,106.4494,106.5089,106.3814,106.4409,34119.0
2019-08-22 15:30:00,125.19,125.28,125.1,125.2,39934.0,106.4409,106.5174,106.3644,106.4494,39934.0
2019-08-22 15:40:00,125.21,125.33,125.2,125.3,26170.0,106.4579,106.5599,106.4494,106.5344,26170.0
2019-08-22 15:50:00,125.31,125.61,125.09,125.21,133458.0,106.5429,106.798,106.3558,106.4579,133458.0
2019-08-23 09:30:00,124.12,124.46,123.0,123.07,170593.0,105.5311,105.8202,104.5789,104.6384,170593.0
2019-08-23 09:40:00,123.1,123.12,122.5,122.5,74847.0,104.6639,104.6809,104.1537,104.1537,74847.0
2019-08-23 09:50:00,122.5,122.99,122.21,122.98,79794.0,104.1537,104.5704,103.9072,104.5619,79794.0
2019-08-23 10:00:00,123.0,124.36,122.89,123.9,99923.0,104.5789,105.7352,104.4853,105.3441,99923.0
2019-08-23 10:10:00,123.87,124.46,123.49,124.45,74149.0,105.3186,105.8202,104.9955,105.8117,74149.0
2019-08-23 10:20:00,124.42,124.48,123.98,124.1,53620.0,105.7862,105.8372,105.4121,105.5141,53620.0
2019-08-23 10:30:00,124.11,124.99,123.96,124.94,61359.0,105.5226,106.2708,105.3951,106.2283,61359.0
2019-08-23 10:40:00,124.92,125.09,123.66,124.66,251207.0,106.2113,106.3558,105.14,105.9902,251207.0
2019-08-23 10:50:00,124.71,124.99,124.27,124.39,102257.0,106.0328,106.2708,105.6587,105.7607,102257.0
2019-08-23 11:00:00,124.44,124.57,121.75,121.75,149923.0,105.8032,105.9137,103.5161,103.5161,149923.0
2019-08-23 11:10:00,121.57,122.28,121.41,122.13,92839.0,103.363,103.9667,103.227,103.8392,92839.0
2019-08-23 11:20:00,122.15,122.15,121.56,121.72,78276.0,103.8562,103.8562,103.3545,103.4906,78276.0
2019-08-23 11:30:00,121.7,121.81,120.66,120.78,103477.0,103.4736,103.5671,102.5893,102.6913,103477.0
2019-08-23 11:40:00,120.79,120.92,120.55,120.57,226267.0,102.6998,102.8104,102.4958,102.5128,226267.0
2019-08-23 11:50:00,120.53,120.62,120.15,120.16,145514.0,102.4788,102.5553,102.1557,102.1642,145514.0
2019-08-23 12:00:00,120.16,120.52,120.0,120.35,73382.0,102.1642,102.4703,102.0282,102.3257,73382.0
2019-08-23 12:10:00,120.41,120.82,120.24,120.7,115503.0,102.3768,102.7253,102.2322,102.6233,115503.0
2019-08-23 12:20:00,120.68,120.79,120.2,120.27,71440.0,102.6063,102.6998,102.1982,102.2577,71440.0
2019-08-23 12:30:00,120.25,121.1,120.23,121.06,63226.0,102.2407,102.9634,102.2237,102.9294,63226.0
2019-08-23 12:40:00,121.1,121.16,120.95,120.98,62329.0,102.9634,103.0144,102.8359,102.8614,62329.0
2019-08-23 12:50:00,121.0,121.13,120.77,120.99,55864.0,102.8784,102.9889,102.6828,102.8699,55864.0
2019-08-23 13:00:00,120.97,120.98,120.61,120.68,93889.0,102.8529,102.8614,102.5468,102.6063,93889.0
2019-08-23 13:10:00,120.66,121.15,120.64,120.67,42751.0,102.5893,103.0059,102.5723,102.5978,42751.0
2019-08-23 13:20:00,120.67,120.67,120.1,120.17,50298.0,102.5978,102.5978,102.1132,102.1727,50298.0
2019-08-23 13:30:00,120.14,120.78,120.14,120.78,69757.0,102.1472,102.6913,102.1472,102.6913,69757.0
2019-08-23 13:40:00,120.75,120.96,120.57,120.78,49855.0,102.6658,102.8444,102.5128,102.6913,49855.0
2019-08-23 13:50:00,120.78,120.95,120.66,120.69,34805.0,102.6913,102.8359,102.5893,102.6148,34805.0
2019-08-23 14:00:00,120.66,120.71,120.47,120.51,49745.0,102.5893,102.6318,102.4278,102.4618,49745.0
2019-08-23 14:10:00,120.49,120.53,120.38,120.45,32839.0,102.4448,102.4788,102.3512,102.4108,32839.0
2019-08-23 14:20:00,120.54,120.57,120.41,120.47,27617.0,102.4873,102.5128,102.3768,102.4278,27617.0
2019-08-23 14:30:00,120.48,120.75,120.25,120.25,105447.0,102.4363,102.6658,102.2407,102.2407,105447.0
2019-08-23 14:40:00,120.25,120.4,120.03,120.13,93830.0,102.2407,102.3682,102.0537,102.1387,93830.0
2019-08-23 14:50:00,120.12,120.67,120.04,120.62,113230.0,102.1302,102.5978,102.0622,102.5553,113230.0
2019-08-23 15:00:00,120.6,120.89,120.45,120.64,70492.0,102.5383,102.7849,102.4108,102.5723,70492.0
2019-08-23 15:10:00,120.62,120.79,120.29,120.65,86467.0,102.5553,102.6998,102.2747,102.5808,86467.0
2019-08-23 15:20:00,120.67,120.79,120.51,120.55,116640.0,102.5978,102.6998,102.4618,102.4958,116640.0
2019-08-23 15:30:00,120.54,120.7,120.45,120.57,139568.0,102.4873,102.6233,102.4108,102.5128,139568.0
2019-08-23 15:40:00,120.56,120.69,120.3,120.33,147001.0,102.5043,102.6148,102.2832,102.3087,147001.0
2019-08-23 15:50:00,120.31,120.45,119.84,120.29,627643.0,102.2917,102.4108,101.8921,102.2747,627643.0
2019-08-26 09:30:00,122.46,122.47,120.87,121.53,117163.0,104.1197,104.1282,102.7679,103.329,117163.0
2019-08-26 09:40:00,121.51,121.67,121.0,121.05,138736.0,103.312,103.448,102.8784,102.9209,138736.0
2019-08-26 09:50:00,121.06,121.45,120.97,121.45,30479.0,102.9294,103.261,102.8529,103.261,30479.0
2019-08-26 10:00:00,121.45,121.57,120.84,120.87,25082.0,103.261,103.363,102.7424,102.7679,25082.0
2019-08-26 10:10:00,120.86,120.92,120.53,120.69,30271.0,102.7594,102.8104,102.4788,102.6148,30271.0
2019-08-26 10:20:00,120.74,121.13,120.72,120.88,33166.0,102.6573,102.9889,102.6403,102.7764,33166.0
2019-08-26 10:30:00,120.92,120.92,120.61,120.81,29504.0,102.8104,102.8104,102.5468,102.7168,29504.0
2019-08-26 10:40:00,120.75,121.23,120.51,121.09,52172.0,102.6658,103.0739,102.4618,102.9549,52172.0
2019-08-26 10:50:00,121.08,121.19,120.6,120.72,55385.0,102.9464,103.0399,102.5383,102.6403,55385.0
2019-08-26 11:00:00,120.74,121.09,120.69,121.03,63625.0,102.6573,102.9549,102.6148,102.9039,63625.0
2019-08-26 11:10:00,121.03,121.35,120.83,121.12,67427.0,102.9039,103.176,102.7338,102.9804,67427.0
2019-08-26 11:20:00,121.1,121.31,121.04,121.16,72489.0,102.9634,103.142,102.9124,103.0144,72489.0
2019-08-26 11:30:00,121.19,121.5,121.06,121.47,49831.0,103.0399,103.3035,102.9294,103.278,49831.0
2019-08-26 11:40:00,121.47,121.52,121.09,121.27,66781.0,103.278,103.3205,102.9549,103.108,66781.0
2019-08-26 11:50:00,121.29,121.45,121.11,121.41,55127.0,103.125,103.261,102.9719,103.227,55127.0
2019-08-26 12:00:00,121.42,121.52,121.19,121.49,37863.0,103.2355,103.3205,103.0399,103.295,37863.0
2019-08-26 12:10:00,121.51,121.53,121.27,121.27,29973.0,103.312,103.329,103.108,103.108,29973.0
2019-08-26 12:20:00,121.28,121.81,121.24,121.64,46130.0,103.1165,103.5671,103.0824,103.4225,46130.0
2019-08-26 12:30:00,121.66,121.68,121.42,121.48,33534.0,103.4395,103.4565,103.2355,103.2865,33534.0
2019-08-26 12:40:00,121.47,121.59,121.46,121.56,29197.0,103.278,103.38,103.2695,103.3545,29197.0
2019-08-26 12:50:00,121.57,121.67,121.47,121.64,21738.0,103.363,103.448,103.278,103.4225,21738.0
2019-08-26 13:00:00,121.65,121.74,121.55,121.74,29676.0,103.431,103.5076,103.346,103.5076,29676.0
2019-08-26 13:10:00,121.74,121.74,121.47,121.6,71317.0,103.5076,103.5076,103.278,103.3885,71317.0
2019-08-26 13:20:00,121.6,121.72,121.56,121.64,30356.0,103.3885,103.4906,103.3545,103.4225,30356.0
2019-08-26 13:30:00,121.62,121.72,121.5,121.65,76639.0,103.4055,103.4906,103.3035,103.431,76639.0
2019-08-26 13:40:00,121.65,121.66,121.53,121.62,30167.0,103.431,103.4395,103.329,103.4055,30167.0
2019-08-26 13:50:00,121.62,121.65,121.43,121.57,37750.0,103.4055,103.431,103.244,103.363,37750.0
2019-08-26 14:00:00,121.57,121.57,121.27,121.35,36908.0,103.363,103.363,103.108,103.176,36908.0
2019-08-26 14:10:00,121.37,121.38,121.17,121.26,31228.0,103.193,103.2015,103.0229,103.0994,31228.0
2019-08-26 14:20:00,121.25,121.38,121.18,121.25,41211.0,103.0909,103.2015,103.0314,103.0909,41211.0
2019-08-26 14:30:00,121.23,121.47,121.19,121.45,39227.0,103.0739,103.278,103.0399,103.261,39227.0
2019-08-26 14:40:00,121.44,121.47,121.2,121.22,26379.0,103.2525,103.278,103.0484,103.0654,26379.0
2019-08-26 14:50:00,121.24,121.35,121.2,121.35,36407.0,103.0824,103.176,103.0484,103.176,36407.0
2019-08-26 15:00:00,121.34,121.66,121.22,121.31,49005.0,103.1675,103.4395,103.0654,103.142,49005.0
2019-08-26 15:10:00,121.32,121.52,121.26,121.41,50194.0,103.1505,103.3205,103.0994,103.227,50194.0
2019-08-26 15:20:00,121.39,121.39,121.2,121.21,52894.0,103.21,103.21,103.0484,103.0569,52894.0
2019-08-26 15:30:00,121.19,121.45,121.17,121.18,73565.0,103.0399,103.261,103.0229,103.0314,73565.0
2019-08-26 15:40:00,121.17,121.23,121.08,121.13,74654.0,103.0229,103.0739,102.9464,102.9889,74654.0
2019-08-26 15:50:00,121.15,121.72,121.15,121.72,292609.0,103.0059,103.4906,103.0059,103.4906,292609.0
2019-08-27 09:30:00,122.93,123.58,122.71,123.33,164352.0,104.5193,105.072,104.3323,104.8594,164352.0
2019-08-27 09:40:00,123.33,123.5,123.04,123.22,38542.0,104.8594,105.004,104.6129,104.7659,38542.0
2019-08-27 09:50:00,123.23,123.26,122.71,122.79,36666.0,104.7744,104.7999,104.3323,104.4003,36666.0
2019-08-27 10:00:00,122.88,123.04,122.64,122.69,47136.0,104.4768,104.6129,104.2728,104.3153,47136.0
2019-08-27 10:10:00,122.71,122.95,122.55,122.95,37584.0,104.3323,104.5363,104.1963,104.5363,37584.0
2019-08-27 10:20:00,122.97,123.12,122.62,122.76,35360.0,104.5534,104.6809,104.2558,104.3748,35360.0
2019-08-27 10:30:00,122.77,122.87,122.53,122.58,43447.0,104.3833,104.4683,104.1792,104.2218,43447.0
2019-08-27 10:40:00,122.59,122.75,122.46,122.5,22833.0,104.2303,104.3663,104.1197,104.1537,22833.0
2019-08-27 10:50:00,122.47,122.61,122.44,122.46,32803.0,104.1282,104.2473,104.1027,104.1197,32803.0
2019-08-27 11:00:00,122.49,122.74,122.46,122.52,25546.0,104.1452,104.3578,104.1197,104.1707,25546.0
2019-08-27 11:10:00,122.5,122.5,122.01,122.01,40690.0,104.1537,104.1537,103.7371,103.7371,40690.0
2019-08-27 11:20:00,122.01,122.23,121.9,121.9,41493.0,103.7371,103.9242,103.6436,103.6436,41493.0
2019-08-27 11:30:00,121.86,122.35,121.85,122.3,45035.0,103.6096,104.0262,103.6011,103.9837,45035.0
2019-08-27 11:40:00,122.26,122.59,122.25,122.55,39106.0,103.9497,104.2303,103.9412,104.1963,39106.0
2019-08-27 11:50:00,122.57,122.6,122.21,122.33,75481.0,104.2133,104.2388,103.9072,104.0092,75481.0
2019-08-27 12:00:00,122.32,122.47,122.0,122.13,73448.0,104.0007,104.1282,103.7286,103.8392,73448.0
2019-08-27 12:10:00,122.12,122.3,122.07,122.16,162629.0,103.8307,103.9837,103.7881,103.8647,162629.0
2019-08-27 12:20:00,122.18,122.39,122.15,122.36,101395.0,103.8817,104.0602,103.8562,104.0347,101395.0
2019-08-27 12:30:00,122.35,122.45,121.84,121.84,87215.0,104.0262,104.1112,103.5926,103.5926,87215.0
2019-08-27 12:40:00,121.88,121.97,121.75,121.92,23894.0,103.6266,103.7031,103.5161,103.6606,23894.0
2019-08-27 12:50:00,121.9,121.91,121.55,121.68,30097.0,103.6436,103.6521,103.346,103.4565,30097.0
2019-08-27 13:00:00,121.62,121.88,121.52,121.81,30883.0,103.4055,103.6266,103.3205,103.5671,30883.0
2019-08-27 13:10:00,121.81,121.82,121.54,121.69,28896.0,103.5671,103.5756,103.3375,103.4651,28896.0
2019-08-27 13:20:00,121.66,121.87,121.66,121.85,27333.0,103.4395,103.6181,103.4395,103.6011,27333.0
2019-08-27 13:30:00,121.84,122.35,121.73,122.1,53512.0,103.5926,104.0262,103.4991,103.8136,53512.0
2019-08-27 13:40:00,122.08,122.52,122.08,122.52,51570.0,103.7966,104.1707,103.7966,104.1707,51570.0
2019-08-27 13:50:00,122.53,122.61,122.45,122.59,26972.0,104.1792,104.2473,104.1112,104.2303,26972.0
2019-08-27 14:00:00,122.57,122.68,122.35,122.38,19190.0,104.2133,104.3068,104.0262,104.0517,19190.0
2019-08-27 14:10:00,122.37,122.41,122.08,122.2,32908.0,104.0432,104.0772,103.7966,103.8987,32908.0
2019-08-27 14:20:00,122.22,122.31,122.11,122.17,16971.0,103.9157,103.9922,103.8221,103.8732,16971.0
2019-08-27 14:30:00,122.15,122.16,121.97,122.04,19103.0,103.8562,103.8647,103.7031,103.7626,19103.0
2019-08-27 14:40:00,122.04,122.18,121.91,122.18,22338.0,103.7626,103.8817,103.6521,103.8817,22338.0
2019-08-27 14:50:00,122.15,122.46,122.14,122.41,32200.0,103.8562,104.1197,103.8477,104.0772,32200.0
2019-08-27 15:00:00,122.42,122.69,122.37,122.53,32517.0,104.0857,104.3153,104.0432,104.1792,32517.0
2019-08-27 15:10:00,122.5,122.51,122.24,122.31,31547.0,104.1537,104.1622,103.9327,103.9922,31547.0
2019-08-27 15:20:00,122.3,122.3,122.1,122.1,33122.0,103.9837,103.9837,103.8136,103.8136,33122.0
2019-08-27 15:30:00,122.09,122.19,121.98,122.12,38717.0,103.8051,103.8902,103.7116,103.8307,38717.0
2019-08-27 15:40:00,122.12,122.35,122.12,122.27,60318.0,103.8307,104.0262,103.8307,103.9582,60318.0
2019-08-27 15:50:00,122.27,122.41,121.94,122.2,349159.0,103.9582,104.0772,103.6776,103.8987,349159.0
2019-08-28 09:30:00,121.37,121.71,120.53,121.11,130445.0,103.193,103.4821,102.4788,102.9719,130445.0
2019-08-28 09:40:00,121.05,121.57,120.89,121.48,53200.0,102.9209,103.363,102.7849,103.2865,53200.0
2019-08-28 09:50:00,121.51,121.95,121.44,121.49,50422.0,103.312,103.6861,103.2525,103.295,50422.0
2019-08-28 10:00:00,121.55,121.83,121.47,121.75,34473.0,103.346,103.5841,103.278,103.5161,34473.0
2019-08-28 10:10:00,121.8,121.87,121.25,121.36,25069.0,103.5586,103.6181,103.0909,103.1845,25069.0
2019-08-28 10:20:00,121.36,121.62,121.32,121.49,29582.0,103.1845,103.4055,103.1505,103.295,29582.0
2019-08-28 10:30:00,121.55,121.88,121.55,121.75,23559.0,103.346,103.6266,103.346,103.5161,23559.0
2019-08-28 10:40:00,121.76,122.07,121.76,121.96,25598.0,103.5246,103.7881,103.5246,103.6946,25598.0
2019-08-28 10:50:00,121.98,122.1,121.82,121.87,19817.0,103.7116,103.8136,103.5756,103.6181,19817.0
2019-08-28 11:00:00,121.87,121.95,121.7,121.76,38644.0,103.6181,103.6861,103.4736,103.5246,38644.0
2019-08-28 11:10:00,121.79,121.87,121.62,121.8,30974.0,103.5501,103.6181,103.4055,103.5586,30974.0
2019-08-28 11:20:00,121.82,122.39,121.8,122.37,37359.0,103.5756,104.0602,103.5586,104.0432,37359.0
2019-08-28 11:30:00,122.44,122.54,122.28,122.54,21954.0,104.1027,104.1878,103.9667,104.1878,21954.0
2019-08-28 11:40:00,122.53,122.61,122.37,122.41,21789.0,104.1792,104.2473,104.0432,104.0772,21789.0
2019-08-28 11:50:00,122.42,122.58,122.36,122.42,21882.0,104.0857,104.2218,104.0347,104.0857,21882.0
2019-08-28 12:00:00,122.42,122.57,122.36,122.47,13417.0,104.0857,104.2133,104.0347,104.1282,13417.0
2019-08-28 12:10:00,122.48,122.6,122.37,122.6,15195.0,104.1367,104.2388,104.0432,104.2388,15195.0
2019-08-28 12:20:00,122.61,122.61,122.5,122.51,12969.0,104.2473,104.2473,104.1537,104.1622,12969.0
2019-08-28 12:30:00,122.5,122.62,122.43,122.5,11751.0,104.1537,104.2558,104.0942,104.1537,11751.0
2019-08-28 12:40:00,122.48,122.49,122.38,122.44,26991.0,104.1367,104.1452,104.0517,104.1027,26991.0
2019-08-28 12:50:00,122.41,122.69,122.41,122.68,18484.0,104.0772,104.3153,104.0772,104.3068,18484.0
2019-08-28 13:00:00,122.67,122.69,122.49,122.53,23099.0,104.2983,104.3153,104.1452,104.1792,23099.0
2019-08-28 13:10:00,122.48,122.5,122.23,122.43,25123.0,104.1367,104.1537,103.9242,104.0942,25123.0
2019-08-28 13:20:00,122.42,122.7,122.42,122.65,50472.0,104.0857,104.3238,104.0857,104.2813,50472.0
2019-08-28 13:30:00,122.65,122.84,122.59,122.84,38505.0,104.2813,104.4428,104.2303,104.4428,38505.0
2019-08-28 13:40:00,122.82,122.98,122.8,122.92,30531.0,104.4258,104.5619,104.4088,104.5108,30531.0
2019-08-28 13:50:00,122.94,122.95,122.66,122.71,35382.0,104.5278,104.5363,104.2898,104.3323,35382.0
2019-08-28 14:00:00,122.7,122.79,122.53,122.55,24684.0,104.3238,104.4003,104.1792,104.1963,24684.0
2019-08-28 14:10:00,122.54,122.58,122.46,122.55,15615.0,104.1878,104.2218,104.1197,104.1963,15615.0
2019-08-28 14:20:00,122.54,122.55,122.41,122.48,17236.0,104.1878,104.1963,104.0772,104.1367,17236.0
2019-08-28 14:30:00,122.51,122.73,122.46,122.59,20087.0,104.1622,104.3493,104.1197,104.2303,20087.0
2019-08-28 14:40:00,122.6,122.75,122.49,122.66,23117.0,104.2388,104.3663,104.1452,104.2898,23117.0
2019-08-28 14:50:00,122.69,122.71,122.6,122.68,26835.0,104.3153,104.3323,104.2388,104.3068,26835.0
2019-08-28 15:00:00,122.67,122.67,122.59,122.62,21998.0,104.2983,104.2983,104.2303,104.2558,21998.0
2019-08-28 15:10:00,122.63,122.78,122.55,122.75,50047.0,104.2643,104.3918,104.1963,104.3663,50047.0
2019-08-28 15:20:00,122.75,122.75,122.48,122.56,28471.0,104.3663,104.3663,104.1367,104.2048,28471.0
2019-08-28 15:30:00,122.55,122.7,122.42,122.64,34663.0,104.1963,104.3238,104.0857,104.2728,34663.0
2019-08-28 15:40:00,122.62,122.76,122.55,122.7,42703.0,104.2558,104.3748,104.1963,104.3238,42703.0
2019-08-28 15:50:00,122.7,122.81,122.6,122.74,163713.0,104.3238,104.4173,104.2388,104.3578,163713.0
2019-08-29 09:30:00,124.18,125.15,124.18,124.7,177756.0,105.5821,106.4069,105.5821,106.0243,177756.0
2019-08-29 09:40:00,124.64,124.92,124.4,124.72,74466.0,105.9732,106.2113,105.7692,106.0413,74466.0
2019-08-29 09:50:00,124.73,125.19,124.7,125.15,63240.0,106.0498,106.4409,106.0243,106.4069,63240.0
2019-08-29 10:00:00,125.15,125.31,124.97,125.29,81312.0,106.4069,106.5429,106.2538,106.5259,81312.0
2019-08-29 10:10:00,125.29,125.31,124.71,124.92,79586.0,106.5259,106.5429,106.0328,106.2113,79586.0
2019-08-29 10:20:00,124.93,125.04,124.79,124.84,42601.0,106.2198,106.3133,106.1008,106.1433,42601.0
2019-08-29 10:30:00,124.83,124.85,123.81,123.96,121785.0,106.1348,106.1518,105.2675,105.3951,121785.0
2019-08-29 10:40:00,123.96,124.31,123.73,123.86,45952.0,105.3951,105.6927,105.1995,105.3101,45952.0
2019-08-29 10:50:00,123.9,124.01,123.84,124.0,49611.0,105.3441,105.4376,105.2931,105.4291,49611.0
2019-08-29 11:00:00,123.99,124.01,123.75,123.81,76938.0,105.4206,105.4376,105.2165,105.2675,76938.0
2019-08-29 11:10:00,123.82,123.99,123.68,123.79,91043.0,105.2761,105.4206,105.157,105.2505,91043.0
2019-08-29 11:20:00,123.8,123.99,123.59,123.98,61023.0,105.259,105.4206,105.0805,105.4121,61023.0
2019-08-29 11:30:00,123.98,124.32,123.94,124.3,24221.0,105.4121,105.7012,105.3781,105.6842,24221.0
2019-08-29 11:40:00,124.3,124.55,124.3,124.54,40134.0,105.6842,105.8967,105.6842,105.8882,40134.0
2019-08-29 11:50:00,124.54,124.56,124.33,124.39,32687.0,105.8882,105.9052,105.7097,105.7607,32687.0
2019-08-29 12:00:00,124.41,124.5,124.31,124.37,39261.0,105.7777,105.8542,105.6927,105.7437,39261.0
2019-08-29 12:10:00,124.39,124.54,124.33,124.45,38224.0,105.7607,105.8882,105.7097,105.8117,38224.0
2019-08-29 12:20:00,124.47,124.52,124.39,124.39,19411.0,105.8287,105.8712,105.7607,105.7607,19411.0
2019-08-29 12:30:00,124.39,124.52,124.35,124.47,57475.0,105.7607,105.8712,105.7267,105.8287,57475.0
2019-08-29 12:40:00,124.47,124.5,124.29,124.31,21956.0,105.8287,105.8542,105.6757,105.6927,21956.0
2019-08-29 12:50:00,124.3,124.4,124.18,124.31,22548.0,105.6842,105.7692,105.5821,105.6927,22548.0
2019-08-29 13:00:00,124.33,124.38,124.23,124.23,24757.0,105.7097,105.7522,105.6246,105.6246,24757.0
2019-08-29 13:10:00,124.24,124.29,124.17,124.25,28677.0,105.6331,105.6757,105.5736,105.6417,28677.0
2019-08-29 13:20:00,124.24,124.32,124.17,124.19,26098.0,105.6331,105.7012,105.5736,105.5906,26098.0
2019-08-29 13:30:00,124.18,124.31,124.09,124.29,22979.0,105.5821,105.6927,105.5056,105.6757,22979.0
2019-08-29 13:40:00,124.3,124.3,124.1,124.1,40469.0,105.6842,105.6842,105.5141,105.5141,40469.0
2019-08-29 13:50:00,124.1,124.2,124.04,124.08,69859.0,105.5141,105.5991,105.4631,105.4971,69859.0
2019-08-29 14:00:00,124.09,124.2,124.06,124.15,66977.0,105.5056,105.5991,105.4801,105.5566,66977.0
2019-08-29 14:10:00,124.16,124.24,123.72,123.81,105872.0,105.5651,105.6331,105.191,105.2675,105872.0
2019-08-29 14:20:00,123.81,123.88,123.57,123.61,56227.0,105.2675,105.3271,105.0635,105.0975,56227.0
2019-08-29 14:30:00,123.63,123.88,123.61,123.85,64867.0,105.1145,105.3271,105.0975,105.3016,64867.0
2019-08-29 14:40:00,123.88,123.91,123.71,123.71,37878.0,105.3271,105.3526,105.1825,105.1825,37878.0
2019-08-29 14:50:00,123.72,123.83,123.64,123.8,28768.0,105.191,105.2846,105.123,105.259,28768.0
2019-08-29 15:00:00,123.81,123.83,123.66,123.72,36140.0,105.2675,105.2846,105.14,105.191,36140.0
2019-08-29 15:10:00,123.73,123.81,123.66,123.75,40866.0,105.1995,105.2675,105.14,105.2165,40866.0
2019-08-29 15:20:00,123.76,123.76,123.5,123.54,53868.0,105.225,105.225,105.004,105.038,53868.0
2019-08-29 15:30:00,123.54,123.73,123.53,123.72,53584.0,105.038,105.1995,105.0295,105.191,53584.0
2019-08-29 15:40:00,123.71,123.82,123.59,123.79,58099.0,105.1825,105.2761,105.0805,105.2505,58099.0
2019-08-29 15:50:00,123.81,123.91,123.39,123.52,210906.0,105.2675,105.3526,104.9104,105.021,210906.0
2019-08-30 09:30:00,124.84,125.24,124.32,124.68,91490.0,106.1433,106.4834,105.7012,106.0073,91490.0
2019-08-30 09:40:00,124.7,124.9,124.64,124.85,28721.0,106.0243,106.1943,105.9732,106.1518,28721.0
2019-08-30 09:50:00,124.78,125.0,124.45,124.57,29920.0,106.0923,106.2793,105.8117,105.9137,29920.0
2019-08-30 10:00:00,124.54,124.96,124.49,124.92,37408.0,105.8882,106.2453,105.8457,106.2113,37408.0
2019-08-30 10:10:00,124.93,124.97,124.54,124.69,28473.0,106.2198,106.2538,105.8882,106.0158,28473.0
2019-08-30 10:20:00,124.67,124.7,124.47,124.55,29879.0,105.9988,106.0243,105.8287,105.8967,29879.0
2019-08-30 10:30:00,124.54,124.77,124.49,124.69,26276.0,105.8882,106.0838,105.8457,106.0158,26276.0
2019-08-30 10:40:00,124.7,124.73,124.53,124.65,22431.0,106.0243,106.0498,105.8797,105.9817,22431.0
2019-08-30 10:50:00,124.64,124.65,124.5,124.55,35463.0,105.9732,105.9817,105.8542,105.8967,35463.0
2019-08-30 11:00:00,124.54,124.6,124.04,124.11,65882.0,105.8882,105.9392,105.4631,105.5226,65882.0
2019-08-30 11:10:00,124.09,124.12,123.68,123.8,68658.0,105.5056,105.5311,105.157,105.259,68658.0
2019-08-30 11:20:00,123.74,123.82,123.5,123.74,16197.0,105.208,105.2761,105.004,105.208,16197.0
2019-08-30 11:30:00,123.76,123.95,123.74,123.78,22489.0,105.225,105.3866,105.208,105.242,22489.0
2019-08-30 11:40:00,123.78,123.96,123.69,123.95,11962.0,105.242,105.3951,105.1655,105.3866,11962.0
2019-08-30 11:50:00,123.97,123.98,123.77,123.92,33139.0,105.4036,105.4121,105.2335,105.3611,33139.0
2019-08-30 12:00:00,123.94,123.99,123.7,123.73,19027.0,105.3781,105.4206,105.174,105.1995,19027.0
2019-08-30 12:10:00,123.73,124.17,123.65,124.14,19110.0,105.1995,105.5736,105.1315,105.5481,19110.0
2019-08-30 12:20:00,124.12,124.19,124.04,124.11,16664.0,105.5311,105.5906,105.4631,105.5226,16664.0
2019-08-30 12:30:00,124.08,124.18,124.0,124.08,29700.0,105.4971,105.5821,105.4291,105.4971,29700.0
2019-08-30 12:40:00,124.08,124.19,124.05,124.12,11283.0,105.4971,105.5906,105.4716,105.5311,11283.0
2019-08-30 12:50:00,124.1,124.18,123.99,124.13,12561.0,105.5141,105.5821,105.4206,105.5396,12561.0
2019-08-30 13:00:00,124.14,124.2,124.02,124.08,17865.0,105.5481,105.5991,105.4461,105.4971,17865.0
2019-08-30 13:10:00,124.08,124.08,123.79,123.86,11984.0,105.4971,105.4971,105.2505,105.3101,11984.0
2019-08-30 13:20:00,123.88,123.92,123.81,123.88,11347.0,105.3271,105.3611,105.2675,105.3271,11347.0
2019-08-30 13:30:00,123.87,123.89,123.66,123.66,10303.0,105.3186,105.3356,105.14,105.14,10303.0
2019-08-30 13:40:00,123.64,123.7,123.58,123.66,9018.0,105.123,105.174,105.072,105.14,9018.0
2019-08-30 13:50:00,123.66,123.71,123.6,123.64,18234.0,105.14,105.1825,105.089,105.123,18234.0
2019-08-30 14:00:00,123.68,123.81,123.68,123.79,28425.0,105.157,105.2675,105.157,105.2505,28425.0
2019-08-30 14:10:00,123.8,123.94,123.78,123.94,14638.0,105.259,105.3781,105.242,105.3781,14638.0
2019-08-30 14:20:00,123.94,123.96,123.82,123.83,20142.0,105.3781,105.3951,105.2761,105.2846,20142.0
2019-08-30 14:30:00,123.85,123.92,123.69,123.7,25148.0,105.3016,105.3611,105.1655,105.174,25148.0
2019-08-30 14:40:00,123.71,123.74,123.55,123.69,17632.0,105.1825,105.208,105.0465,105.1655,17632.0
2019-08-30 14:50:00,123.72,123.79,123.65,123.72,14690.0,105.191,105.2505,105.1315,105.191,14690.0
2019-08-30 15:00:00,123.73,123.78,123.51,123.59,24618.0,105.1995,105.242,105.0125,105.0805,24618.0
2019-08-30 15:10:00,123.57,123.63,123.44,123.52,18181.0,105.0635,105.1145,104.953,105.021,18181.0
2019-08-30 15:20:00,123.53,123.7,123.46,123.61,23609.0,105.0295,105.174,104.97,105.0975,23609.0
2019-08-30 15:30:00,123.62,123.8,123.58,123.71,33184.0,105.106,105.259,105.072,105.1825,33184.0
2019-08-30 15:40:00,123.74,123.76,123.51,123.52,58787.0,105.208,105.225,105.0125,105.021,58787.0
2019-08-30 15:50:00,123.55,123.85,123.49,123.74,322735.0,105.0465,105.3016,104.9955,105.208,322735.0
2019-09-03 09:30:00,123.05,123.48,122.07,122.7,118375.0,104.6214,104.987,103.7881,104.3238,118375.0
2019-09-03 09:40:00,122.69,122.87,122.27,122.43,37720.0,104.3153,104.4683,103.9582,104.0942,37720.0
2019-09-03 09:50:00,122.46,122.95,122.45,122.52,31497.0,104.1197,104.5363,104.1112,104.1707,31497.0
2019-09-03 10:00:00,122.5,122.5,121.13,121.19,123806.0,104.1537,104.1537,102.9889,103.0399,123806.0
2019-09-03 10:10:00,121.24,121.41,120.79,121.13,60701.0,103.0824,103.227,102.6998,102.9889,60701.0
2019-09-03 10:20:00,121.13,121.42,120.91,121.16,55000.0,102.9889,103.2355,102.8019,103.0144,55000.0
2019-09-03 10:30:00,121.17,121.17,120.79,120.88,89595.0,103.0229,103.0229,102.6998,102.7764,89595.0
2019-09-03 10:40:00,120.83,121.5,120.82,121.34,96761.0,102.7338,103.3035,102.7253,103.1675,96761.0
2019-09-03 10:50:00,121.36,121.68,121.32,121.65,34360.0,103.1845,103.4565,103.1505,103.431,34360.0
2019-09-03 11:00:00,121.64,121.65,121.0,121.02,70813.0,103.4225,103.431,102.8784,102.8954,70813.0
2019-09-03 11:10:00,121.07,121.07,120.67,120.88,51139.0,102.9379,102.9379,102.5978,102.7764,51139.0
2019-09-03 11:20:00,120.88,121.11,120.81,121.05,69691.0,102.7764,102.9719,102.7168,102.9209,69691.0
2019-09-03 11:30:00,121.04,121.32,120.91,121.23,37905.0,102.9124,103.1505,102.8019,103.0739,37905.0
2019-09-03 11:40:00,121.23,121.29,120.87,121.16,38847.0,103.0739,103.125,102.7679,103.0144,38847.0
2019-09-03 11:50:00,121.15,121.17,120.88,121.0,33221.0,103.0059,103.0229,102.7764,102.8784,33221.0
2019-09-03 12:00:00,120.98,121.25,120.88,121.0,37275.0,102.8614,103.0909,102.7764,102.8784,37275.0
2019-09-03 12:10:00,121.02,121.21,121.02,121.13,33581.0,102.8954,103.0569,102.8954,102.9889,33581.0
2019-09-03 12:20:00,121.15,121.27,121.06,121.1,24465.0,103.0059,103.108,102.9294,102.9634,24465.0
2019-09-03 12:30:00,121.09,121.11,120.94,121.1,21866.0,102.9549,102.9719,102.8274,102.9634,21866.0
2019-09-03 12:40:00,121.08,121.28,121.06,121.26,23718.0,102.9464,103.1165,102.9294,103.0994,23718.0
2019-09-03 12:50:00,121.25,121.25,120.99,121.03,31984.0,103.0909,103.0909,102.8699,102.9039,31984.0
2019-09-03 13:00:00,121.04,121.14,120.81,120.97,31216.0,102.9124,102.9974,102.7168,102.8529,31216.0
2019-09-03 13:10:00,120.95,121.06,120.93,120.94,27792.0,102.8359,102.9294,102.8189,102.8274,27792.0
2019-09-03 13:20:00,120.93,120.97,120.78,120.91,37362.0,102.8189,102.8529,102.6913,102.8019,37362.0
2019-09-03 13:30:00,120.92,121.07,120.83,120.93,39941.0,102.8104,102.9379,102.7338,102.8189,39941.0
2019-09-03 13:40:00,120.92,121.02,120.77,120.95,32793.0,102.8104,102.8954,102.6828,102.8359,32793.0
2019-09-03 13:50:00,120.95,120.97,120.74,120.9,27225.0,102.8359,102.8529,102.6573,102.7934,27225.0
2019-09-03 14:00:00,120.89,121.1,120.87,121.07,70908.0,102.7849,102.9634,102.7679,102.9379,70908.0
2019-09-03 14:10:00,121.06,121.11,120.9,120.92,46331.0,102.9294,102.9719,102.7934,102.8104,46331.0
2019-09-03 14:20:00,120.93,121.09,120.89,121.07,40494.0,102.8189,102.9549,102.7849,102.9379,40494.0
2019-09-03 14:30:00,121.06,121.22,121.05,121.15,37398.0,102.9294,103.0654,102.9209,103.0059,37398.0
2019-09-03 14:40:00,121.16,121.31,121.11,121.3,41314.0,103.0144,103.142,102.9719,103.1335,41314.0
2019-09-03 14:50:00,121.32,121.47,121.23,121.46,51966.0,103.1505,103.278,103.0739,103.2695,51966.0
2019-09-03 15:00:00,121.46,121.68,121.32,121.68,67396.0,103.2695,103.4565,103.1505,103.4565,67396.0
2019-09-03 15:10:00,121.67,121.94,121.64,121.91,51869.0,103.448,103.6776,103.4225,103.6521,51869.0
2019-09-03 15:20:00,121.91,122.02,121.78,121.83,59202.0,103.6521,103.7456,103.5416,103.5841,59202.0
2019-09-03 15:30:00,121.83,122.03,121.81,121.99,73474.0,103.5841,103.7541,103.5671,103.7201,73474.0
2019-09-03 15:40:00,121.99,122.12,121.88,122.0,83796.0,103.7201,103.8307,103.6266,103.7286,83796.0
2019-09-03 15:50:00,122.03,122.14,121.65,121.69,248295.0,103.7541,103.8477,103.431,103.4651,248295.0
2019-09-04 09:30:00,123.95,124.64,123.95,124.5,143969.0,105.3866,105.9732,105.3866,105.8542,143969.0
2019-09-04 09:40:00,124.52,124.94,124.3,124.51,97294.0,105.8712,106.2283,105.6842,105.8627,97294.0
2019-09-04 09:50:00,124.5,124.59,124.28,124.41,101516.0,105.8542,105.9307,105.6672,105.7777,101516.0
2019-09-04 10:00:00,124.42,124.53,124.12,124.2,138344.0,105.7862,105.8797,105.5311,105.5991,138344.0
2019-09-04 10:10:00,124.16,124.22,123.85,123.89,60633.0,105.5651,105.6161,105.3016,105.3356,60633.0
2019-09-04 10:20:00,123.93,124.19,123.89,124.11,56592.0,105.3696,105.5906,105.3356,105.5226,56592.0
2019-09-04 10:30:00,124.11,124.23,124.03,124.17,33651.0,105.5226,105.6246,105.4546,105.5736,33651.0
2019-09-04 10:40:00,124.15,124.23,124.05,124.22,33322.0,105.5566,105.6246,105.4716,105.6161,33322.0
2019-09-04 10:50:00,124.21,124.44,124.2,124.42,29658.0,105.6076,105.8032,105.5991,105.7862,29658.0
2019-09-04 11:00:00,124.41,124.44,124.06,124.06,45568.0,105.7777,105.8032,105.4801,105.4801,45568.0
2019-09-04 11:10:00,124.06,124.16,124.01,124.15,75002.0,105.4801,105.5651,105.4376,105.5566,75002.0
2019-09-04 11:20:00,124.17,124.28,124.11,124.25,24326.0,105.5736,105.6672,105.5226,105.6417,24326.0
2019-09-04 11:30:00,124.26,124.43,124.21,124.37,97653.0,105.6502,105.7947,105.6076,105.7437,97653.0
2019-09-04 11:40:00,124.4,124.54,124.39,124.46,126682.0,105.7692,105.8882,105.7607,105.8202,126682.0
2019-09-04 11:50:00,124.45,124.47,124.31,124.43,32787.0,105.8117,105.8287,105.6927,105.7947,32787.0
2019-09-04 12:00:00,124.42,124.43,124.23,124.24,18513.0,105.7862,105.7947,105.6246,105.6331,18513.0
2019-09-04 12:10:00,124.24,124.27,124.01,124.11,39079.0,105.6331,105.6587,105.4376,105.5226,39079.0
2019-09-04 12:20:00,124.1,124.16,124.06,124.11,24147.0,105.5141,105.5651,105.4801,105.5226,24147.0
2019-09-04 12:30:00,124.11,124.24,124.08,124.12,27589.0,105.5226,105.6331,105.4971,105.5311,27589.0
2019-09-04 12:40:00,124.12,124.4,124.1,124.34,76152.0,105.5311,105.7692,105.5141,105.7182,76152.0
2019-09-04 12:50:00,124.34,124.39,124.27,124.33,33195.0,105.7182,105.7607,105.6587,105.7097,33195.0
2019-09-04 13:00:00,124.34,124.51,124.33,124.46,44782.0,105.7182,105.8627,105.7097,105.8202,44782.0
2019-09-04 13:10:00,124.48,124.53,124.38,124.5,45575.0,105.8372,105.8797,105.7522,105.8542,45575.0
2019-09-04 13:20:00,124.52,124.69,124.49,124.62,85351.0,105.8712,106.0158,105.8457,105.9562,85351.0
2019-09-04 13:30:00,124.63,124.73,124.52,124.54,51543.0,105.9647,106.0498,105.8712,105.8882,51543.0
2019-09-04 13:40:00,124.53,124.69,124.53,124.59,29483.0,105.8797,106.0158,105.8797,105.9307,29483.0
2019-09-04 13:50:00,124.59,124.61,124.46,124.53,24161.0,105.9307,105.9477,105.8202,105.8797,24161.0
2019-09-04 14:00:00,124.53,124.59,124.46,124.52,28381.0,105.8797,105.9307,105.8202,105.8712,28381.0
2019-09-04 14:10:00,124.51,124.56,124.33,124.42,26385.0,105.8627,105.9052,105.7097,105.7862,26385.0
2019-09-04 14:20:00,124.4,124.52,124.36,124.48,78581.0,105.7692,105.8712,105.7352,105.8372,78581.0
2019-09-04 14:30:00,124.46,124.47,124.38,124.45,41783.0,105.8202,105.8287,105.7522,105.8117,41783.0
2019-09-04 14:40:00,124.46,124.51,124.39,124.45,30479.0,105.8202,105.8627,105.7607,105.8117,30479.0
2019-09-04 14:50:00,124.45,124.45,124.12,124.12,94442.0,105.8117,105.8117,105.5311,105.5311,94442.0
2019-09-04 15:00:00,124.13,124.39,124.09,124.39,53047.0,105.5396,105.7607,105.5056,105.7607,53047.0
2019-09-04 15:10:00,124.39,124.49,124.31,124.38,39844.0,105.7607,105.8457,105.6927,105.7522,39844.0
2019-09-04 15:20:00,124.37,124.49,124.36,124.44,46131.0,105.7437,105.8457,105.7352,105.8032,46131.0
2019-09-04 15:30:00,124.45,124.51,124.38,124.4,68324.0,105.8117,105.8627,105.7522,105.7692,68324.0
2019-09-04 15:40:00,124.4,124.49,124.28,124.38,77463.0,105.7692,105.8457,105.6672,105.7522,77463.0
2019-09-04 15:50:00,124.38,124.6,124.31,124.58,487641.0,105.7522,105.9392,105.6927,105.9222,487641.0
2019-09-05 09:30:00,126.75,127.9,126.15,127.78,180904.0,107.7672,108.745,107.2571,108.643,180904.0
2019-09-05 09:40:00,127.78,128.65,127.77,128.58,136501.0,108.643,109.3827,108.6345,109.3232,136501.0
2019-09-05 09:50:00,128.64,128.8,128.57,128.61,158165.0,109.3742,109.5102,109.3147,109.3487,158165.0
2019-09-05 10:00:00,128.63,128.86,128.45,128.71,144725.0,109.3657,109.5612,109.2126,109.4337,144725.0
2019-09-05 10:10:00,128.72,128.89,128.54,128.8,245565.0,109.4422,109.5867,109.2892,109.5102,245565.0
2019-09-05 10:20:00,128.8,128.94,128.63,128.8,332281.0,109.5102,109.6293,109.3657,109.5102,332281.0
2019-09-05 10:30:00,128.79,129.01,128.59,128.61,266130.0,109.5017,109.6888,109.3317,109.3487,266130.0
2019-09-05 10:40:00,128.6,128.71,128.3,128.36,56775.0,109.3402,109.4337,109.0851,109.1361,56775.0
2019-09-05 10:50:00,128.4,128.59,128.32,128.54,48181.0,109.1701,109.3317,109.1021,109.2892,48181.0
2019-09-05 11:00:00,128.54,128.77,128.43,128.74,53935.0,109.2892,109.4847,109.1956,109.4592,53935.0
2019-09-05 11:10:00,128.75,128.78,128.11,128.35,149225.0,109.4677,109.4932,108.9236,109.1276,149225.0
2019-09-05 11:20:00,128.33,128.46,128.25,128.34,61211.0,109.1106,109.2211,109.0426,109.1191,61211.0
2019-09-05 11:30:00,128.34,128.42,128.26,128.28,83595.0,109.1191,109.1871,109.0511,109.0681,83595.0
2019-09-05 11:40:00,128.27,128.29,127.96,127.99,46795.0,109.0596,109.0766,108.796,108.8215,46795.0
2019-09-05 11:50:00,128.0,128.01,127.82,127.91,22914.0,108.83,108.8385,108.677,108.7535,22914.0
2019-09-05 12:00:00,127.91,127.99,127.71,127.76,46173.0,108.7535,108.8215,108.5835,108.626,46173.0
2019-09-05 12:10:00,127.74,127.96,127.74,127.88,54406.0,108.609,108.796,108.609,108.728,54406.0
2019-09-05 12:20:00,127.88,127.89,127.62,127.76,82813.0,108.728,108.7365,108.5069,108.626,82813.0
2019-09-05 12:30:00,127.75,127.82,127.66,127.72,33742.0,108.6175,108.677,108.541,108.592,33742.0
2019-09-05 12:40:00,127.73,127.8,127.59,127.59,55746.0,108.6005,108.66,108.4814,108.4814,55746.0
2019-09-05 12:50:00,127.59,127.74,127.59,127.72,27305.0,108.4814,108.609,108.4814,108.592,27305.0
2019-09-05 13:00:00,127.72,127.73,127.32,127.33,62393.0,108.592,108.6005,108.2519,108.2604,62393.0
2019-09-05 13:10:00,127.34,127.44,127.26,127.3,19406.0,108.2689,108.3539,108.2009,108.2349,19406.0
2019-09-05 13:20:00,127.3,127.48,127.27,127.48,32846.0,108.2349,108.3879,108.2094,108.3879,32846.0
2019-09-05 13:30:00,127.49,127.49,127.25,127.29,43276.0,108.3964,108.3964,108.1924,108.2264,43276.0
2019-09-05 13:40:00,127.3,127.31,127.12,127.15,62423.0,108.2349,108.2434,108.0818,108.1073,62423.0
2019-09-05 13:50:00,127.15,127.27,127.02,127.05,51209.0,108.1073,108.2094,107.9968,108.0223,51209.0
2019-09-05 14:00:00,127.06,127.08,126.94,127.08,47368.0,108.0308,108.0478,107.9288,108.0478,47368.0
2019-09-05 14:10:00,127.08,127.34,127.08,127.24,28029.0,108.0478,108.2689,108.0478,108.1839,28029.0
2019-09-05 14:20:00,127.23,127.24,126.97,127.0,37185.0,108.1754,108.1839,107.9543,107.9798,37185.0
2019-09-05 14:30:00,127.0,127.02,126.83,126.88,74138.0,107.9798,107.9968,107.8353,107.8778,74138.0
2019-09-05 14:40:00,126.87,126.98,126.8,126.86,52658.0,107.8693,107.9628,107.8097,107.8608,52658.0
2019-09-05 14:50:00,126.86,127.0,126.81,126.84,80699.0,107.8608,107.9798,107.8183,107.8438,80699.0
2019-09-05 15:00:00,126.85,127.14,126.84,126.85,95756.0,107.8523,108.0988,107.8438,107.8523,95756.0
2019-09-05 15:10:00,126.84,126.97,126.77,126.93,54592.0,107.8438,107.9543,107.7842,107.9203,54592.0
2019-09-05 15:20:00,126.93,126.99,126.85,126.93,82843.0,107.9203,107.9713,107.8523,107.9203,82843.0
2019-09-05 15:30:00,126.94,127.08,126.9,126.91,113491.0,107.9288,108.0478,107.8948,107.9033,113491.0
2019-09-05 15:40:00,126.91,126.93,126.71,126.71,100385.0,107.9033,107.9203,107.7332,107.7332,100385.0
2019-09-05 15:50:00,126.71,126.94,126.54,126.8,381308.0,107.7332,107.9288,107.5887,107.8097,381308.0
2019-09-06 09:30:00,127.08,127.19,126.58,127.0,73751.0,108.0478,108.1413,107.6227,107.9798,73751.0
2019-09-06 09:40:00,127.08,127.47,126.86,127.4,30908.0,108.0478,108.3794,107.8608,108.3199,30908.0
2019-09-06 09:50:00,127.36,127.36,127.09,127.31,38657.0,108.2859,108.2859,108.0563,108.2434,38657.0
2019-09-06 10:00:00,127.33,127.51,127.24,127.29,53385.0,108.2604,108.4134,108.1839,108.2264,53385.0
2019-09-06 10:10:00,127.28,127.6,127.27,127.47,39697.0,108.2179,108.4899,108.2094,108.3794,39697.0
2019-09-06 10:20:00,127.47,127.72,127.44,127.7,27881.0,108.3794,108.592,108.3539,108.575,27881.0
2019-09-06 10:30:00,127.7,127.74,127.49,127.66,46835.0,108.575,108.609,108.3964,108.541,46835.0
2019-09-06 10:40:00,127.65,127.83,127.64,127.79,44122.0,108.5324,108.6855,108.5239,108.6515,44122.0
2019-09-06 10:50:00,127.79,127.85,127.58,127.71,56801.0,108.6515,108.7025,108.4729,108.5835,56801.0
2019-09-06 11:00:00,127.73,127.91,127.69,127.82,34083.0,108.6005,108.7535,108.5665,108.677,34083.0
2019-09-06 11:10:00,127.79,127.88,127.44,127.51,36261.0,108.6515,108.728,108.3539,108.4134,36261.0
2019-09-06 11:20:00,127.49,127.55,127.44,127.49,21437.0,108.3964,108.4474,108.3539,108.3964,21437.0
2019-09-06 11:30:00,127.51,127.53,127.33,127.41,21779.0,108.4134,108.4304,108.2604,108.3284,21779.0
2019-09-06 11:40:00,127.4,127.41,127.27,127.31,22733.0,108.3199,108.3284,108.2094,108.2434,22733.0
2019-09-06 11:50:00,127.34,127.36,127.11,127.14,19373.0,108.2689,108.2859,108.0733,108.0988,19373.0
2019-09-06 12:00:00,127.16,127.24,127.12,127.19,13143.0,108.1158,108.1839,108.0818,108.1413,13143.0
2019-09-06 12:10:00,127.18,127.33,127.14,127.33,17636.0,108.1328,108.2604,108.0988,108.2604,17636.0
2019-09-06 12:20:00,127.33,127.33,127.17,127.22,13796.0,108.2604,108.2604,108.1243,108.1668,13796.0
2019-09-06 12:30:00,127.23,127.25,127.14,127.23,20676.0,108.1754,108.1924,108.0988,108.1754,20676.0
2019-09-06 12:40:00,127.24,127.34,127.05,127.09,22664.0,108.1839,108.2689,108.0223,108.0563,22664.0
2019-09-06 12:50:00,127.07,127.37,126.97,127.37,25639.0,108.0393,108.2944,107.9543,108.2944,25639.0
2019-09-06 13:00:00,127.35,127.48,127.3,127.34,21190.0,108.2774,108.3879,108.2349,108.2689,21190.0
2019-09-06 13:10:00,127.37,127.48,127.36,127.42,28863.0,108.2944,108.3879,108.2859,108.3369,28863.0
2019-09-06 13:20:00,127.42,127.52,127.39,127.52,19877.0,108.3369,108.4219,108.3114,108.4219,19877.0
2019-09-06 13:30:00,127.5,127.58,127.42,127.48,17427.0,108.4049,108.4729,108.3369,108.3879,17427.0
2019-09-06 13:40:00,127.48,127.48,127.34,127.38,14622.0,108.3879,108.3879,108.2689,108.3029,14622.0
2019-09-06 13:50:00,127.38,127.5,127.34,127.48,39547.0,108.3029,108.4049,108.2689,108.3879,39547.0
2019-09-06 14:00:00,127.51,127.54,127.27,127.31,18194.0,108.4134,108.4389,108.2094,108.2434,18194.0
2019-09-06 14:10:00,127.31,127.33,127.27,127.29,19693.0,108.2434,108.2604,108.2094,108.2264,19693.0
2019-09-06 14:20:00,127.31,127.34,127.2,127.26,22435.0,108.2434,108.2689,108.1498,108.2009,22435.0
2019-09-06 14:30:00,127.27,127.36,127.23,127.23,21736.0,108.2094,108.2859,108.1754,108.1754,21736.0
2019-09-06 14:40:00,127.23,127.23,127.14,127.21,24968.0,108.1754,108.1754,108.0988,108.1583,24968.0
2019-09-06 14:50:00,127.23,127.24,127.08,127.13,27976.0,108.1754,108.1839,108.0478,108.0903,27976.0
2019-09-06 15:00:00,127.14,127.21,127.09,127.09,32382.0,108.0988,108.1583,108.0563,108.0563,32382.0
2019-09-06 15:10:00,127.09,127.17,127.07,127.15,32951.0,108.0563,108.1243,108.0393,108.1073,32951.0
2019-09-06 15:20:00,127.15,127.27,127.14,127.2,49669.0,108.1073,108.2094,108.0988,108.1498,49669.0
2019-09-06 15:30:00,127.21,127.27,127.11,127.18,45649.0,108.1583,108.2094,108.0733,108.1328,45649.0
2019-09-06 15:40:00,127.18,127.22,127.03,127.07,55272.0,108.1328,108.1668,108.0053,108.0393,55272.0
2019-09-06 15:50:00,127.07,127.21,126.81,127.1,240824.0,108.0393,108.1583,107.8183,108.0648,240824.0
2019-09-09 09:30:00,127.9,127.94,127.19,127.36,128273.0,108.745,108.779,108.1413,108.2859,128273.0
2019-09-09 09:40:00,127.37,127.45,127.09,127.26,79075.0,108.2944,108.3624,108.0563,108.2009,79075.0
2019-09-09 09:50:00,127.28,127.35,126.71,126.92,125752.0,108.2179,108.2774,107.7332,107.9118,125752.0
2019-09-09 10:00:00,126.95,127.01,126.37,126.47,110873.0,107.9373,107.9883,107.4441,107.5292,110873.0
2019-09-09 10:10:00,126.47,126.78,126.35,126.69,63913.0,107.5292,107.7927,107.4271,107.7162,63913.0
2019-09-09 10:20:00,126.68,126.89,126.59,126.75,83756.0,107.7077,107.8863,107.6312,107.7672,83756.0
2019-09-09 10:30:00,126.7,126.85,126.58,126.72,98656.0,107.7247,107.8523,107.6227,107.7417,98656.0
2019-09-09 10:40:00,126.72,126.98,126.68,126.78,48988.0,107.7417,107.9628,107.7077,107.7927,48988.0
2019-09-09 10:50:00,126.78,126.8,126.62,126.66,62496.0,107.7927,107.8097,107.6567,107.6907,62496.0
2019-09-09 11:00:00,126.64,126.92,126.6,126.91,73915.0,107.6737,107.9118,107.6397,107.9033,73915.0
2019-09-09 11:10:00,126.92,127.02,126.73,126.78,69347.0,107.9118,107.9968,107.7502,107.7927,69347.0
2019-09-09 11:20:00,126.79,126.88,126.69,126.81,34099.0,107.8012,107.8778,107.7162,107.8183,34099.0
2019-09-09 11:30:00,126.82,126.85,126.72,126.77,24987.0,107.8268,107.8523,107.7417,107.7842,24987.0
2019-09-09 11:40:00,126.78,126.89,126.65,126.75,37975.0,107.7927,107.8863,107.6822,107.7672,37975.0
2019-09-09 11:50:00,126.72,126.94,126.7,126.93,28576.0,107.7417,107.9288,107.7247,107.9203,28576.0
2019-09-09 12:00:00,126.93,126.99,126.65,126.66,32851.0,107.9203,107.9713,107.6822,107.6907,32851.0
2019-09-09 12:10:00,126.65,126.71,126.35,126.36,41041.0,107.6822,107.7332,107.4271,107.4356,41041.0
2019-09-09 12:20:00,126.36,126.46,126.21,126.21,32203.0,107.4356,107.5207,107.3081,107.3081,32203.0
2019-09-09 12:30:00,126.2,126.24,125.67,125.89,62147.0,107.2996,107.3336,106.849,107.036,62147.0
2019-09-09 12:40:00,125.91,126.13,125.9,126.13,72878.0,107.053,107.2401,107.0445,107.2401,72878.0
2019-09-09 12:50:00,126.13,126.3,126.06,126.24,68302.0,107.2401,107.3846,107.1806,107.3336,68302.0
2019-09-09 13:00:00,126.24,126.36,126.14,126.35,67123.0,107.3336,107.4356,107.2486,107.4271,67123.0
2019-09-09 13:10:00,126.34,126.39,126.28,126.3,88171.0,107.4186,107.4612,107.3676,107.3846,88171.0
2019-09-09 13:20:00,126.31,126.36,126.22,126.27,79809.0,107.3931,107.4356,107.3166,107.3591,79809.0
2019-09-09 13:30:00,126.25,126.32,126.05,126.21,84320.0,107.3421,107.4016,107.1721,107.3081,84320.0
2019-09-09 13:40:00,126.23,126.28,126.13,126.23,60785.0,107.3251,107.3676,107.2401,107.3251,60785.0
2019-09-09 13:50:00,126.23,126.35,126.23,126.32,33943.0,107.3251,107.4271,107.3251,107.4016,33943.0
2019-09-09 14:00:00,126.3,126.36,126.21,126.3,54284.0,107.3846,107.4356,107.3081,107.3846,54284.0
2019-09-09 14:10:00,126.3,126.38,126.2,126.31,83158.0,107.3846,107.4527,107.2996,107.3931,83158.0
2019-09-09 14:20:00,126.3,126.34,126.2,126.29,38635.0,107.3846,107.4186,107.2996,107.3761,38635.0
2019-09-09 14:30:00,126.28,126.57,126.24,126.51,43093.0,107.3676,107.6142,107.3336,107.5632,43093.0
2019-09-09 14:40:00,126.5,126.63,126.49,126.59,73904.0,107.5547,107.6652,107.5462,107.6312,73904.0
2019-09-09 14:50:00,126.6,126.6,126.44,126.49,27591.0,107.6397,107.6397,107.5037,107.5462,27591.0
2019-09-09 15:00:00,126.45,126.78,126.4,126.66,70172.0,107.5122,107.7927,107.4697,107.6907,70172.0
2019-09-09 15:10:00,126.66,126.95,126.65,126.88,60774.0,107.6907,107.9373,107.6822,107.8778,60774.0
2019-09-09 15:20:00,126.88,126.95,126.8,126.92,72318.0,107.8778,107.9373,107.8097,107.9118,72318.0
2019-09-09 15:30:00,126.93,127.05,126.9,127.03,78517.0,107.9203,108.0223,107.8948,108.0053,78517.0
2019-09-09 15:40:00,127.04,127.04,126.89,126.94,84028.0,108.0138,108.0138,107.8863,107.9288,84028.0
2019-09-09 15:50:00,126.94,127.11,126.87,127.11,225546.0,107.9288,108.0733,107.8693,108.0733,225546.0
2019-09-10 09:30:00,125.99,126.24,125.19,125.19,89735.0,107.1211,107.3336,106.4409,106.4409,89735.0
2019-09-10 09:40:00,125.2,125.61,124.9,125.51,63819.0,106.4494,106.798,106.1943,106.7129,63819.0
2019-09-10 09:50:00,125.54,126.15,125.36,126.06,77801.0,106.7385,107.2571,106.5854,107.1806,77801.0
2019-09-10 10:00:00,126.06,126.2,125.78,125.84,80072.0,107.1806,107.2996,106.9425,106.9935,80072.0
2019-09-10 10:10:00,125.84,125.98,125.68,125.97,150568.0,106.9935,107.1126,106.8575,107.1041,150568.0
2019-09-10 10:20:00,125.97,126.26,125.93,126.24,51189.0,107.1041,107.3506,107.07,107.3336,51189.0
2019-09-10 10:30:00,126.23,126.34,126.1,126.13,44479.0,107.3251,107.4186,107.2146,107.2401,44479.0
2019-09-10 10:40:00,126.14,126.17,125.76,125.76,36786.0,107.2486,107.2741,106.9255,106.9255,36786.0
2019-09-10 10:50:00,125.78,125.95,125.35,125.62,44509.0,106.9425,107.0871,106.5769,106.8065,44509.0
2019-09-10 11:00:00,125.6,125.7,125.54,125.65,33995.0,106.7895,106.8745,106.7385,106.832,33995.0
2019-09-10 11:10:00,125.66,125.94,125.61,125.87,54309.0,106.8405,107.0785,106.798,107.019,54309.0
2019-09-10 11:20:00,125.89,125.94,125.75,125.9,55463.0,107.036,107.0785,106.917,107.0445,55463.0
2019-09-10 11:30:00,125.87,125.98,125.82,125.89,23633.0,107.019,107.1126,106.9765,107.036,23633.0
2019-09-10 11:40:00,125.87,126.2,125.73,126.11,79950.0,107.019,107.2996,106.9,107.2231,79950.0
2019-09-10 11:50:00,126.1,126.73,126.1,126.62,88723.0,107.2146,107.7502,107.2146,107.6567,88723.0
2019-09-10 12:00:00,126.6,126.6,126.21,126.38,44555.0,107.6397,107.6397,107.3081,107.4527,44555.0
2019-09-10 12:10:00,126.37,126.57,126.32,126.53,24131.0,107.4441,107.6142,107.4016,107.5802,24131.0
2019-09-10 12:20:00,126.58,126.8,126.51,126.53,30193.0,107.6227,107.8097,107.5632,107.5802,30193.0
2019-09-10 12:30:00,126.54,126.54,126.37,126.43,29919.0,107.5887,107.5887,107.4441,107.4952,29919.0
2019-09-10 12:40:00,126.42,126.83,126.37,126.82,48369.0,107.4867,107.8353,107.4441,107.8268,48369.0
2019-09-10 12:50:00,126.83,127.03,126.76,126.77,93695.0,107.8353,108.0053,107.7757,107.7842,93695.0
2019-09-10 13:00:00,126.8,126.81,126.38,126.39,61254.0,107.8097,107.8183,107.4527,107.4612,61254.0
2019-09-10 13:10:00,126.4,126.49,126.1,126.2,51014.0,107.4697,107.5462,107.2146,107.2996,51014.0
2019-09-10 13:20:00,126.25,126.41,126.23,126.38,25234.0,107.3421,107.4782,107.3251,107.4527,25234.0
2019-09-10 13:30:00,126.39,126.41,126.25,126.35,27805.0,107.4612,107.4782,107.3421,107.4271,27805.0
2019-09-10 13:40:00,126.36,126.39,126.25,126.26,28816.0,107.4356,107.4612,107.3421,107.3506,28816.0
2019-09-10 13:50:00,126.28,126.4,126.19,126.29,71494.0,107.3676,107.4697,107.2911,107.3761,71494.0
2019-09-10 14:00:00,126.28,126.48,126.23,126.39,46543.0,107.3676,107.5377,107.3251,107.4612,46543.0
2019-09-10 14:10:00,126.39,126.41,126.19,126.22,29247.0,107.4612,107.4782,107.2911,107.3166,29247.0
2019-09-10 14:20:00,126.2,126.27,126.1,126.16,41138.0,107.2996,107.3591,107.2146,107.2656,41138.0
2019-09-10 14:30:00,126.15,126.43,126.14,126.31,48683.0,107.2571,107.4952,107.2486,107.3931,48683.0
2019-09-10 14:40:00,126.32,126.36,126.22,126.27,63627.0,107.4016,107.4356,107.3166,107.3591,63627.0
2019-09-10 14:50:00,126.27,126.43,126.26,126.42,62441.0,107.3591,107.4952,107.3506,107.4867,62441.0
2019-09-10 15:00:00,126.41,126.47,126.24,126.28,76897.0,107.4782,107.5292,107.3336,107.3676,76897.0
2019-09-10 15:10:00,126.27,126.58,126.23,126.52,74521.0,107.3591,107.6227,107.3251,107.5717,74521.0
2019-09-10 15:20:00,126.52,126.52,126.16,126.16,52733.0,107.5717,107.5717,107.2656,107.2656,52733.0
2019-09-10 15:30:00,126.16,126.37,126.14,126.35,68004.0,107.2656,107.4441,107.2486,107.4271,68004.0
2019-09-10 15:40:00,126.35,126.42,126.26,126.28,109836.0,107.4271,107.4867,107.3506,107.3676,109836.0
2019-09-10 15:50:00,126.28,127.06,126.28,126.98,555897.0,107.3676,108.0308,107.3676,107.9628,555897.0
2019-09-11 09:30:00,127.0,127.95,126.51,126.65,92244.0,107.9798,108.7875,107.5632,107.6822,92244.0
2019-09-11 09:40:00,126.7,127.26,126.44,127.1,128488.0,107.7247,108.2009,107.5037,108.0648,128488.0
2019-09-11 09:50:00,127.13,127.15,126.4,126.65,113152.0,108.0903,108.1073,107.4697,107.6822,113152.0
2019-09-11 10:00:00,126.65,127.01,126.6,127.0,97286.0,107.6822,107.9883,107.6397,107.9798,97286.0
2019-09-11 10:10:00,127.0,127.46,126.97,127.14,57407.0,107.9798,108.3709,107.9543,108.0988,57407.0
2019-09-11 10:20:00,127.17,127.4,127.1,127.38,45667.0,108.1243,108.3199,108.0648,108.3029,45667.0
2019-09-11 10:30:00,127.37,127.57,127.37,127.45,74977.0,108.2944,108.4644,108.2944,108.3624,74977.0
2019-09-11 10:40:00,127.45,127.63,127.36,127.51,105193.0,108.3624,108.5154,108.2859,108.4134,105193.0
2019-09-11 10:50:00,127.52,127.86,127.5,127.84,75595.0,108.4219,108.711,108.4049,108.694,75595.0
2019-09-11 11:00:00,127.84,127.98,127.71,127.8,65364.0,108.694,108.813,108.5835,108.66,65364.0
2019-09-11 11:10:00,127.81,127.98,127.81,127.83,45973.0,108.6685,108.813,108.6685,108.6855,45973.0
2019-09-11 11:20:00,127.81,128.11,127.8,128.0,63426.0,108.6685,108.9236,108.66,108.83,63426.0
2019-09-11 11:30:00,128.01,128.25,128.01,128.1,62838.0,108.8385,109.0426,108.8385,108.9151,62838.0
2019-09-11 11:40:00,128.08,128.22,128.02,128.16,68100.0,108.8981,109.0171,108.847,108.9661,68100.0
2019-09-11 11:50:00,128.15,128.17,127.98,128.1,87354.0,108.9576,108.9746,108.813,108.9151,87354.0
2019-09-11 12:00:00,128.11,128.45,128.04,128.41,82627.0,108.9236,109.2126,108.864,109.1786,82627.0
2019-09-11 12:10:00,128.42,128.61,128.42,128.56,50345.0,109.1871,109.3487,109.1871,109.3062,50345.0
2019-09-11 12:20:00,128.56,128.6,128.4,128.56,76507.0,109.3062,109.3402,109.1701,109.3062,76507.0
2019-09-11 12:30:00,128.56,128.65,128.35,128.4,68509.0,109.3062,109.3827,109.1276,109.1701,68509.0
2019-09-11 12:40:00,128.4,128.49,128.32,128.32,36226.0,109.1701,109.2466,109.1021,109.1021,36226.0
2019-09-11 12:50:00,128.34,128.52,128.28,128.31,48197.0,109.1191,109.2722,109.0681,109.0936,48197.0
2019-09-11 13:00:00,128.3,128.36,128.15,128.16,58154.0,109.0851,109.1361,108.9576,108.9661,58154.0
2019-09-11 13:10:00,128.16,128.2,128.02,128.07,39759.0,108.9661,109.0001,108.847,108.8895,39759.0
2019-09-11 13:20:00,128.08,128.16,127.93,127.94,58227.0,108.8981,108.9661,108.7705,108.779,58227.0
2019-09-11 13:30:00,127.95,127.95,127.79,127.81,49421.0,108.7875,108.7875,108.6515,108.6685,49421.0
2019-09-11 13:40:00,127.82,127.89,127.45,127.47,77647.0,108.677,108.7365,108.3624,108.3794,77647.0
2019-09-11 13:50:00,127.48,127.54,127.34,127.43,123855.0,108.3879,108.4389,108.2689,108.3454,123855.0
2019-09-11 14:00:00,127.42,127.83,127.35,127.82,123456.0,108.3369,108.6855,108.2774,108.677,123456.0
2019-09-11 14:10:00,127.79,128.01,127.76,127.98,31463.0,108.6515,108.8385,108.626,108.813,31463.0
2019-09-11 14:20:00,127.98,128.05,127.89,128.02,25878.0,108.813,108.8725,108.7365,108.847,25878.0
2019-09-11 14:30:00,128.03,128.13,127.92,128.13,23386.0,108.8555,108.9406,108.762,108.9406,23386.0
2019-09-11 14:40:00,128.11,128.22,127.99,128.02,39510.0,108.9236,109.0171,108.8215,108.847,39510.0
2019-09-11 14:50:00,128.05,128.16,127.97,128.13,53064.0,108.8725,108.9661,108.8045,108.9406,53064.0
2019-09-11 15:00:00,128.13,128.29,128.1,128.21,54098.0,108.9406,109.0766,108.9151,109.0086,54098.0
2019-09-11 15:10:00,128.21,128.3,128.16,128.18,60633.0,109.0086,109.0851,108.9661,108.9831,60633.0
2019-09-11 15:20:00,128.19,128.27,128.06,128.18,48539.0,108.9916,109.0596,108.881,108.9831,48539.0
2019-09-11 15:30:00,128.17,128.27,128.09,128.16,55306.0,108.9746,109.0596,108.9066,108.9661,55306.0
2019-09-11 15:40:00,128.19,128.24,128.03,128.17,57288.0,108.9916,109.0341,108.8555,108.9746,57288.0
2019-09-11 15:50:00,128.17,128.61,128.13,128.61,323540.0,108.9746,109.3487,108.9406,109.3487,323540.0
2019-09-12 09:30:00,129.2,130.3,129.0,129.61,181973.0,109.8503,110.7856,109.6803,110.1989,181973.0
2019-09-12 09:40:00,129.68,129.8,128.89,128.93,88022.0,110.2584,110.3605,109.5867,109.6207,88022.0
2019-09-12 09:50:00,128.87,129.24,128.37,129.17,97793.0,109.5697,109.8843,109.1446,109.8248,97793.0
2019-09-12 10:00:00,129.2,129.45,129.1,129.32,57183.0,109.8503,110.0629,109.7653,109.9523,57183.0
2019-09-12 10:10:00,129.35,130.25,129.29,129.98,176535.0,109.9778,110.7431,109.9268,110.5135,176535.0
2019-09-12 10:20:00,130.04,130.48,130.04,130.42,97175.0,110.5645,110.9386,110.5645,110.8876,97175.0
2019-09-12 10:30:00,130.38,130.63,130.28,130.54,88988.0,110.8536,111.0661,110.7686,110.9896,88988.0
2019-09-12 10:40:00,130.53,130.61,130.24,130.31,61223.0,110.9811,111.0491,110.7346,110.7941,61223.0
2019-09-12 10:50:00,130.36,130.36,129.11,129.68,103703.0,110.8366,110.8366,109.7738,110.2584,103703.0
2019-09-12 11:00:00,129.66,129.76,129.27,129.44,42033.0,110.2414,110.3264,109.9098,110.0544,42033.0
2019-09-12 11:10:00,129.42,129.63,129.37,129.53,116864.0,110.0374,110.2159,109.9949,110.1309,116864.0
2019-09-12 11:20:00,129.53,129.72,129.39,129.56,73227.0,110.1309,110.2924,110.0119,110.1564,73227.0
2019-09-12 11:30:00,129.58,129.68,129.48,129.53,30579.0,110.1734,110.2584,110.0884,110.1309,30579.0
2019-09-12 11:40:00,129.53,129.95,129.52,129.93,48840.0,110.1309,110.488,110.1224,110.471,48840.0
2019-09-12 11:50:00,129.9,130.05,129.73,129.73,53257.0,110.4455,110.573,110.3009,110.3009,53257.0
2019-09-12 12:00:00,129.72,129.76,129.41,129.42,107589.0,110.2924,110.3264,110.0289,110.0374,107589.0
2019-09-12 12:10:00,129.43,129.49,129.23,129.24,52918.0,110.0459,110.0969,109.8758,109.8843,52918.0
2019-09-12 12:20:00,129.24,129.48,129.23,129.47,41780.0,109.8843,110.0884,109.8758,110.0799,41780.0
2019-09-12 12:30:00,129.48,129.58,129.46,129.52,31254.0,110.0884,110.1734,110.0714,110.1224,31254.0
2019-09-12 12:40:00,129.5,129.82,129.49,129.75,36067.0,110.1054,110.3775,110.0969,110.3179,36067.0
2019-09-12 12:50:00,129.78,130.02,129.75,130.0,37555.0,110.3434,110.5475,110.3179,110.5305,37555.0
2019-09-12 13:00:00,130.01,130.18,129.82,129.83,89871.0,110.539,110.6835,110.3775,110.386,89871.0
2019-09-12 13:10:00,129.82,129.95,129.8,129.91,26989.0,110.3775,110.488,110.3605,110.454,26989.0
2019-09-12 13:20:00,129.94,130.0,129.86,129.92,40667.0,110.4795,110.5305,110.4115,110.4625,40667.0
2019-09-12 13:30:00,129.91,130.08,129.91,129.94,46569.0,110.454,110.5985,110.454,110.4795,46569.0
2019-09-12 13:40:00,129.96,130.31,129.93,130.22,64027.0,110.4965,110.7941,110.471,110.7176,64027.0
2019-09-12 13:50:00,130.22,130.4,130.19,130.34,47097.0,110.7176,110.8706,110.692,110.8196,47097.0
2019-09-12 14:00:00,130.36,130.42,130.2,130.4,65920.0,110.8366,110.8876,110.7005,110.8706,65920.0
2019-09-12 14:10:00,130.41,130.45,130.32,130.38,42387.0,110.8791,110.9131,110.8026,110.8536,42387.0
2019-09-12 14:20:00,130.4,130.4,130.23,130.4,51462.0,110.8706,110.8706,110.7261,110.8706,51462.0
2019-09-12 14:30:00,130.38,130.62,130.32,130.61,67283.0,110.8536,111.0576,110.8026,111.0491,67283.0
2019-09-12 14:40:00,130.61,130.84,130.6,130.75,92621.0,111.0491,111.2447,111.0406,111.1682,92621.0
2019-09-12 14:50:00,130.76,130.84,130.7,130.76,63607.0,111.1767,111.2447,111.1257,111.1767,63607.0
2019-09-12 15:00:00,130.76,130.77,130.59,130.74,129458.0,111.1767,111.1852,111.0321,111.1597,129458.0
2019-09-12 15:10:00,130.75,130.92,130.7,130.73,125300.0,111.1682,111.3127,111.1257,111.1512,125300.0
2019-09-12 15:20:00,130.73,130.87,130.65,130.66,118855.0,111.1512,111.2702,111.0832,111.0917,118855.0
2019-09-12 15:30:00,130.66,130.8,130.58,130.69,148369.0,111.0917,111.2107,111.0236,111.1172,148369.0
2019-09-12 15:40:00,130.68,130.74,130.48,130.48,153115.0,111.1087,111.1597,110.9386,110.9386,153115.0
2019-09-12 15:50:00,130.48,130.5,130.14,130.25,303986.0,110.9386,110.9556,110.6495,110.7431,303986.0
2019-09-13 09:30:00,130.54,130.54,129.82,130.35,91462.0,110.9896,110.9896,110.3775,110.8281,91462.0
2019-09-13 09:40:00,130.38,130.74,130.04,130.72,42187.0,110.8536,111.1597,110.5645,111.1427,42187.0
2019-09-13 09:50:00,130.73,130.89,130.51,130.76,42751.0,111.1512,111.2872,110.9641,111.1767,42751.0
2019-09-13 10:00:00,130.71,130.84,130.19,130.21,50189.0,111.1342,111.2447,110.692,110.709,50189.0
2019-09-13 10:10:00,130.21,130.42,130.05,130.37,45635.0,110.709,110.8876,110.573,110.8451,45635.0
2019-09-13 10:20:00,130.39,130.67,130.38,130.41,33853.0,110.8621,111.1002,110.8536,110.8791,33853.0
2019-09-13 10:30:00,130.42,130.5,130.18,130.45,43544.0,110.8876,110.9556,110.6835,110.9131,43544.0
2019-09-13 10:40:00,130.48,130.55,130.34,130.53,35618.0,110.9386,110.9981,110.8196,110.9811,35618.0
2019-09-13 10:50:00,130.52,130.61,130.25,130.27,46441.0,110.9726,111.0491,110.7431,110.7601,46441.0
2019-09-13 11:00:00,130.27,130.58,130.27,130.41,61438.0,110.7601,111.0236,110.7601,110.8791,61438.0
2019-09-13 11:10:00,130.38,130.38,130.15,130.22,62557.0,110.8536,110.8536,110.658,110.7176,62557.0
2019-09-13 11:20:00,130.2,130.35,130.03,130.16,47828.0,110.7005,110.8281,110.556,110.6665,47828.0
2019-09-13 11:30:00,130.15,130.24,129.97,130.1,35100.0,110.658,110.7346,110.505,110.6155,35100.0
2019-09-13 11:40:00,130.14,130.24,130.03,130.23,23016.0,110.6495,110.7346,110.556,110.7261,23016.0
2019-09-13 11:50:00,130.21,130.27,130.1,130.12,26782.0,110.709,110.7601,110.6155,110.6325,26782.0
2019-09-13 12:00:00,130.11,130.33,130.03,130.23,27466.0,110.624,110.8111,110.556,110.7261,27466.0
2019-09-13 12:10:00,130.24,130.29,130.14,130.24,19111.0,110.7346,110.7771,110.6495,110.7346,19111.0
2019-09-13 12:20:00,130.24,130.31,130.1,130.22,24891.0,110.7346,110.7941,110.6155,110.7176,24891.0
2019-09-13 12:30:00,130.19,130.46,130.17,130.34,20583.0,110.692,110.9216,110.675,110.8196,20583.0
2019-09-13 12:40:00,130.35,130.39,130.22,130.28,25757.0,110.8281,110.8621,110.7176,110.7686,25757.0
2019-09-13 12:50:00,130.27,130.4,130.23,130.33,24873.0,110.7601,110.8706,110.7261,110.8111,24873.0
2019-09-13 13:00:00,130.34,130.39,130.25,130.32,31422.0,110.8196,110.8621,110.7431,110.8026,31422.0
2019-09-13 13:10:00,130.33,130.46,130.3,130.41,49908.0,110.8111,110.9216,110.7856,110.8791,49908.0
2019-09-13 13:20:00,130.42,130.46,130.33,130.35,28443.0,110.8876,110.9216,110.8111,110.8281,28443.0
2019-09-13 13:30:00,130.34,130.45,130.15,130.28,20838.0,110.8196,110.9131,110.658,110.7686,20838.0
2019-09-13 13:40:00,130.3,130.3,129.91,130.11,60083.0,110.7856,110.7856,110.454,110.624,60083.0
2019-09-13 13:50:00,130.15,130.26,129.86,129.87,28806.0,110.658,110.7516,110.4115,110.42,28806.0
2019-09-13 14:00:00,129.89,130.1,129.88,130.09,20564.0,110.437,110.6155,110.4285,110.607,20564.0
2019-09-13 14:10:00,130.09,130.09,129.93,129.98,22809.0,110.607,110.607,110.471,110.5135,22809.0
2019-09-13 14:20:00,129.98,130.04,129.88,129.99,21034.0,110.5135,110.5645,110.4285,110.522,21034.0
2019-09-13 14:30:00,129.99,130.06,129.95,129.96,32201.0,110.522,110.5815,110.488,110.4965,32201.0
2019-09-13 14:40:00,129.94,130.06,129.78,129.82,22855.0,110.4795,110.5815,110.3434,110.3775,22855.0
2019-09-13 14:50:00,129.8,129.99,129.8,129.88,27939.0,110.3605,110.522,110.3605,110.4285,27939.0
2019-09-13 15:00:00,129.86,129.86,129.69,129.7,28413.0,110.4115,110.4115,110.2669,110.2754,28413.0
2019-09-13 15:10:00,129.67,129.78,129.59,129.67,28454.0,110.2499,110.3434,110.1819,110.2499,28454.0
2019-09-13 15:20:00,129.67,129.84,129.62,129.82,25969.0,110.2499,110.3945,110.2074,110.3775,25969.0
2019-09-13 15:30:00,129.81,129.95,129.77,129.81,59242.0,110.369,110.488,110.3349,110.369,59242.0
2019-09-13 15:40:00,129.81,129.88,129.74,129.84,66174.0,110.369,110.4285,110.3094,110.3945,66174.0
2019-09-13 15:50:00,129.86,129.99,129.56,129.61,179681.0,110.4115,110.522,110.1564,110.1989,179681.0
2019-09-16 09:30:00,128.76,129.0,128.11,128.62,89358.0,109.4762,109.6803,108.9236,109.3572,89358.0
2019-09-16 09:40:00,128.63,128.94,128.61,128.84,45619.0,109.3657,109.6293,109.3487,109.5442,45619.0
2019-09-16 09:50:00,128.92,129.31,128.87,129.26,35178.0,109.6122,109.9438,109.5697,109.9013,35178.0
2019-09-16 10:00:00,129.27,129.48,129.18,129.22,46464.0,109.9098,110.0884,109.8333,109.8673,46464.0
2019-09-16 10:10:00,129.25,129.38,128.98,129.03,49594.0,109.8928,110.0034,109.6633,109.7058,49594.0
2019-09-16 10:20:00,129.05,129.35,128.86,128.87,30576.0,109.7228,109.9778,109.5612,109.5697,30576.0
2019-09-16 10:30:00,128.87,128.89,128.63,128.63,36466.0,109.5697,109.5867,109.3657,109.3657,36466.0
2019-09-16 10:40:00,128.6,128.75,128.44,128.44,81445.0,109.3402,109.4677,109.2041,109.2041,81445.0
2019-09-16 10:50:00,128.46,128.68,128.34,128.54,32418.0,109.2211,109.4082,109.1191,109.2892,32418.0
2019-09-16 11:00:00,128.58,128.88,128.44,128.84,34010.0,109.3232,109.5782,109.2041,109.5442,34010.0
2019-09-16 11:10:00,128.85,128.9,128.76,128.79,18593.0,109.5527,109.5952,109.4762,109.5017,18593.0
2019-09-16 11:20:00,128.78,128.96,128.71,128.83,37819.0,109.4932,109.6463,109.4337,109.5357,37819.0
2019-09-16 11:30:00,128.84,128.84,128.5,128.5,32784.0,109.5442,109.5442,109.2551,109.2551,32784.0
2019-09-16 11:40:00,128.49,128.64,128.46,128.57,32458.0,109.2466,109.3742,109.2211,109.3147,32458.0
2019-09-16 11:50:00,128.55,128.55,128.18,128.22,24729.0,109.2977,109.2977,108.9831,109.0171,24729.0
2019-09-16 12:00:00,128.2,128.43,128.2,128.4,15267.0,109.0001,109.1956,109.0001,109.1701,15267.0
2019-09-16 12:10:00,128.43,128.51,128.18,128.2,19395.0,109.1956,109.2637,108.9831,109.0001,19395.0
2019-09-16 12:20:00,128.21,128.33,128.16,128.3,13546.0,109.0086,109.1106,108.9661,109.0851,13546.0
2019-09-16 12:30:00,128.28,128.35,128.19,128.31,36371.0,109.0681,109.1276,108.9916,109.0936,36371.0
2019-09-16 12:40:00,128.32,128.36,128.09,128.22,16992.0,109.1021,109.1361,108.9066,109.0171,16992.0
2019-09-16 12:50:00,128.24,128.33,128.22,128.31,23395.0,109.0341,109.1106,109.0171,109.0936,23395.0
2019-09-16 13:00:00,128.3,128.3,128.2,128.25,18694.0,109.0851,109.0851,109.0001,109.0426,18694.0
2019-09-16 13:10:00,128.26,128.34,128.2,128.3,16922.0,109.0511,109.1191,109.0001,109.0851,16922.0
2019-09-16 13:20:00,128.29,128.38,128.27,128.32,21767.0,109.0766,109.1531,109.0596,109.1021,21767.0
2019-09-16 13:30:00,128.31,128.35,128.17,128.22,27157.0,109.0936,109.1276,108.9746,109.0171,27157.0
2019-09-16 13:40:00,128.24,128.31,128.14,128.21,14451.0,109.0341,109.0936,108.9491,109.0086,14451.0
2019-09-16 13:50:00,128.23,128.52,128.14,128.46,52239.0,109.0256,109.2722,108.9491,109.2211,52239.0
2019-09-16 14:00:00,128.47,128.61,128.47,128.48,18345.0,109.2296,109.3487,109.2296,109.2381,18345.0
2019-09-16 14:10:00,128.45,128.64,128.43,128.64,17321.0,109.2126,109.3742,109.1956,109.3742,17321.0
2019-09-16 14:20:00,128.65,128.76,128.62,128.73,17898.0,109.3827,109.4762,109.3572,109.4507,17898.0
2019-09-16 14:30:00,128.72,128.72,128.53,128.58,24186.0,109.4422,109.4422,109.2807,109.3232,24186.0
2019-09-16 14:40:00,128.56,128.58,128.47,128.55,18399.0,109.3062,109.3232,109.2296,109.2977,18399.0
2019-09-16 14:50:00,128.56,128.69,128.55,128.6,33320.0,109.3062,109.4167,109.2977,109.3402,33320.0
2019-09-16 15:00:00,128.61,128.65,128.36,128.42,47421.0,109.3487,109.3827,109.1361,109.1871,47421.0
2019-09-16 15:10:00,128.43,128.64,128.43,128.57,29503.0,109.1956,109.3742,109.1956,109.3147,29503.0
2019-09-16 15:20:00,128.56,128.56,128.41,128.48,37743.0,109.3062,109.3062,109.1786,109.2381,37743.0
2019-09-16 15:30:00,128.46,128.6,128.41,128.44,52066.0,109.2211,109.3402,109.1786,109.2041,52066.0
2019-09-16 15:40:00,128.43,128.5,128.32,128.34,49021.0,109.1956,109.2551,109.1021,109.1191,49021.0
2019-09-16 15:50:00,128.34,128.5,128.32,128.34,272640.0,109.1191,109.2551,109.1021,109.1191,272640.0
2019-09-17 09:30:00,128.3,128.3,127.62,127.85,57998.0,109.0851,109.0851,108.5069,108.7025,57998.0
2019-09-17 09:40:00,127.89,128.42,127.88,128.33,41179.0,108.7365,109.1871,108.728,109.1106,41179.0
2019-09-17 09:50:00,128.35,128.35,127.9,128.17,60834.0,109.1276,109.1276,108.745,108.9746,60834.0
2019-09-17 10:00:00,128.16,128.32,127.99,128.05,29266.0,108.9661,109.1021,108.8215,108.8725,29266.0
2019-09-17 10:10:00,128.01,128.63,127.88,128.5,39164.0,108.8385,109.3657,108.728,109.2551,39164.0
2019-09-17 10:20:00,128.47,128.65,128.42,128.53,28709.0,109.2296,109.3827,109.1871,109.2807,28709.0
2019-09-17 10:30:00,128.54,128.71,128.54,128.56,42388.0,109.2892,109.4337,109.2892,109.3062,42388.0
2019-09-17 10:40:00,128.57,128.59,128.34,128.46,39451.0,109.3147,109.3317,109.1191,109.2211,39451.0
2019-09-17 10:50:00,128.46,128.5,128.35,128.38,44394.0,109.2211,109.2551,109.1276,109.1531,44394.0
2019-09-17 11:00:00,128.38,128.76,128.37,128.66,51154.0,109.1531,109.4762,109.1446,109.3912,51154.0
2019-09-17 11:10:00,128.66,128.87,128.59,128.76,28629.0,109.3912,109.5697,109.3317,109.4762,28629.0
2019-09-17 11:20:00,128.79,128.96,128.65,128.71,33205.0,109.5017,109.6463,109.3827,109.4337,33205.0
2019-09-17 11:30:00,128.74,128.86,128.65,128.83,26027.0,109.4592,109.5612,109.3827,109.5357,26027.0
2019-09-17 11:40:00,128.84,128.93,128.81,128.82,21158.0,109.5442,109.6207,109.5187,109.5272,21158.0
2019-09-17 11:50:00,128.82,128.84,128.61,128.64,29337.0,109.5272,109.5442,109.3487,109.3742,29337.0
2019-09-17 12:00:00,128.64,128.88,128.64,128.77,21418.0,109.3742,109.5782,109.3742,109.4847,21418.0
2019-09-17 12:10:00,128.77,128.81,128.58,128.61,28175.0,109.4847,109.5187,109.3232,109.3487,28175.0
2019-09-17 12:20:00,128.6,128.74,128.58,128.7,23859.0,109.3402,109.4592,109.3232,109.4252,23859.0
2019-09-17 12:30:00,128.7,128.7,128.48,128.55,22290.0,109.4252,109.4252,109.2381,109.2977,22290.0
2019-09-17 12:40:00,128.57,128.7,128.51,128.69,20998.0,109.3147,109.4252,109.2637,109.4167,20998.0
2019-09-17 12:50:00,128.7,128.79,128.62,128.75,26869.0,109.4252,109.5017,109.3572,109.4677,26869.0
2019-09-17 13:00:00,128.74,128.85,128.73,128.74,32403.0,109.4592,109.5527,109.4507,109.4592,32403.0
2019-09-17 13:10:00,128.73,128.93,128.73,128.91,21393.0,109.4507,109.6207,109.4507,109.6037,21393.0
2019-09-17 13:20:00,128.91,128.95,128.8,128.9,23289.0,109.6037,109.6378,109.5102,109.5952,23289.0
2019-09-17 13:30:00,128.9,128.9,128.71,128.77,33764.0,109.5952,109.5952,109.4337,109.4847,33764.0
2019-09-17 13:40:00,128.77,129.0,128.75,128.98,27871.0,109.4847,109.6803,109.4677,109.6633,27871.0
2019-09-17 13:50:00,129.0,129.16,128.89,128.96,40404.0,109.6803,109.8163,109.5867,109.6463,40404.0
2019-09-17 14:00:00,128.98,129.16,128.93,128.99,33450.0,109.6633,109.8163,109.6207,109.6718,33450.0
2019-09-17 14:10:00,128.97,129.14,128.97,129.14,23790.0,109.6548,109.7993,109.6548,109.7993,23790.0
2019-09-17 14:20:00,129.15,129.18,129.07,129.12,19316.0,109.8078,109.8333,109.7398,109.7823,19316.0
2019-09-17 14:30:00,129.13,129.18,129.07,129.13,31494.0,109.7908,109.8333,109.7398,109.7908,31494.0
2019-09-17 14:40:00,129.16,129.21,129.11,129.15,39067.0,109.8163,109.8588,109.7738,109.8078,39067.0
2019-09-17 14:50:00,129.15,129.19,129.1,129.14,31170.0,109.8078,109.8418,109.7653,109.7993,31170.0
2019-09-17 15:00:00,129.15,129.18,129.07,129.15,38540.0,109.8078,109.8333,109.7398,109.8078,38540.0
2019-09-17 15:10:00,129.16,129.29,129.1,129.24,44013.0,109.8163,109.9268,109.7653,109.8843,44013.0
2019-09-17 15:20:00,129.25,129.27,129.16,129.25,53165.0,109.8928,109.9098,109.8163,109.8928,53165.0
2019-09-17 15:30:00,129.25,129.45,129.23,129.42,58743.0,109.8928,110.0629,109.8758,110.0374,58743.0
2019-09-17 15:40:00,129.41,129.7,129.39,129.63,117477.0,110.0289,110.2754,110.0119,110.2159,117477.0
2019-09-17 15:50:00,129.64,129.65,129.36,129.58,276209.0,110.2244,110.2329,109.9864,110.1734,276209.0
2019-09-18 09:30:00,129.56,129.56,128.92,129.28,67116.0,110.1564,110.1564,109.6122,109.9183,67116.0
2019-09-18 09:40:00,129.24,129.3,128.81,128.87,43400.0,109.8843,109.9353,109.5187,109.5697,43400.0
2019-09-18 09:50:00,128.87,129.04,128.68,128.9,25466.0,109.5697,109.7143,109.4082,109.5952,25466.0
2019-09-18 10:00:00,128.91,129.12,128.84,129.1,36631.0,109.6037,109.7823,109.5442,109.7653,36631.0
2019-09-18 10:10:00,129.04,129.11,128.75,128.85,26557.0,109.7143,109.7738,109.4677,109.5527,26557.0
2019-09-18 10:20:00,128.83,128.88,128.64,128.64,58174.0,109.5357,109.5782,109.3742,109.3742,58174.0
2019-09-18 10:30:00,128.65,128.81,128.57,128.58,29509.0,109.3827,109.5187,109.3147,109.3232,29509.0
2019-09-18 10:40:00,128.58,128.62,128.47,128.52,21704.0,109.3232,109.3572,109.2296,109.2722,21704.0
2019-09-18 10:50:00,128.48,128.58,128.45,128.53,22647.0,109.2381,109.3232,109.2126,109.2807,22647.0
2019-09-18 11:00:00,128.55,128.6,128.43,128.45,18003.0,109.2977,109.3402,109.1956,109.2126,18003.0
2019-09-18 11:10:00,128.44,128.55,128.44,128.53,24432.0,109.2041,109.2977,109.2041,109.2807,24432.0
2019-09-18 11:20:00,128.54,128.66,128.48,128.62,28339.0,109.2892,109.3912,109.2381,109.3572,28339.0
2019-09-18 11:30:00,128.67,128.69,128.59,128.64,21160.0,109.3997,109.4167,109.3317,109.3742,21160.0
2019-09-18 11:40:00,128.63,128.81,128.63,128.8,15691.0,109.3657,109.5187,109.3657,109.5102,15691.0
2019-09-18 11:50:00,128.8,128.92,128.74,128.92,22561.0,109.5102,109.6122,109.4592,109.6122,22561.0
2019-09-18 12:00:00,128.92,129.0,128.88,128.93,15458.0,109.6122,109.6803,109.5782,109.6207,15458.0
2019-09-18 12:10:00,128.94,128.97,128.86,128.94,16943.0,109.6293,109.6548,109.5612,109.6293,16943.0
2019-09-18 12:20:00,128.94,128.97,128.88,128.94,17509.0,109.6293,109.6548,109.5782,109.6293,17509.0
2019-09-18 12:30:00,128.93,129.03,128.93,129.01,17136.0,109.6207,109.7058,109.6207,109.6888,17136.0
2019-09-18 12:40:00,129.02,129.02,128.87,128.91,12621.0,109.6973,109.6973,109.5697,109.6037,12621.0
2019-09-18 12:50:00,128.92,128.93,128.72,128.72,14725.0,109.6122,109.6207,109.4422,109.4422,14725.0
2019-09-18 13:00:00,128.73,128.76,128.61,128.69,34149.0,109.4507,109.4762,109.3487,109.4167,34149.0
2019-09-18 13:10:00,128.7,128.78,128.63,128.69,26668.0,109.4252,109.4932,109.3657,109.4167,26668.0
2019-09-18 13:20:00,128.69,128.69,128.38,128.42,28722.0,109.4167,109.4167,109.1531,109.1871,28722.0
2019-09-18 13:30:00,128.43,128.54,128.35,128.54,22449.0,109.1956,109.2892,109.1276,109.2892,22449.0
2019-09-18 13:40:00,128.53,128.6,128.5,128.59,28706.0,109.2807,109.3402,109.2551,109.3317,28706.0
2019-09-18 13:50:00,128.57,128.81,128.55,128.81,39179.0,109.3147,109.5187,109.2977,109.5187,39179.0
2019-09-18 14:00:00,128.96,129.11,128.0,128.48,51951.0,109.6463,109.7738,108.83,109.2381,51951.0
2019-09-18 14:10:00,128.43,128.45,127.62,127.69,44780.0,109.1956,109.2126,108.5069,108.5665,44780.0
2019-09-18 14:20:00,127.73,127.83,127.49,127.61,51013.0,108.6005,108.6855,108.3964,108.4984,51013.0
2019-09-18 14:30:00,127.62,127.66,127.3,127.41,49970.0,108.5069,108.541,108.2349,108.3284,49970.0
2019-09-18 14:40:00,127.43,127.7,127.2,127.47,45807.0,108.3454,108.575,108.1498,108.3794,45807.0
2019-09-18 14:50:00,127.47,127.97,127.44,127.75,42903.0,108.3794,108.8045,108.3539,108.6175,42903.0
2019-09-18 15:00:00,127.73,128.16,127.61,128.09,37175.0,108.6005,108.9661,108.4984,108.9066,37175.0
2019-09-18 15:10:00,128.1,128.4,128.09,128.33,44520.0,108.9151,109.1701,108.9066,109.1106,44520.0
2019-09-18 15:20:00,128.37,128.56,128.33,128.54,32303.0,109.1446,109.3062,109.1106,109.2892,32303.0
2019-09-18 15:30:00,128.54,129.06,128.51,128.91,57177.0,109.2892,109.7313,109.2637,109.6037,57177.0
2019-09-18 15:40:00,128.9,129.11,128.86,129.06,56221.0,109.5952,109.7738,109.5612,109.7313,56221.0
2019-09-18 15:50:00,129.06,129.39,128.94,129.32,177241.0,109.7313,110.0119,109.6293,109.9523,177241.0
2019-09-19 09:30:00,129.52,130.26,129.46,129.95,91079.0,110.1224,110.7516,110.0714,110.488,91079.0
2019-09-19 09:40:00,129.81,129.81,129.34,129.44,33534.0,110.369,110.369,109.9693,110.0544,33534.0
2019-09-19 09:50:00,129.45,129.55,129.33,129.53,13846.0,110.0629,110.1479,109.9608,110.1309,13846.0
2019-09-19 10:00:00,129.54,129.62,129.49,129.58,16303.0,110.1394,110.2074,110.0969,110.1734,16303.0
2019-09-19 10:10:00,129.56,129.6,129.33,129.51,19457.0,110.1564,110.1904,109.9608,110.1139,19457.0
2019-09-19 10:20:00,129.5,129.59,129.42,129.46,11842.0,110.1054,110.1819,110.0374,110.0714,11842.0
2019-09-19 10:30:00,129.46,129.72,129.46,129.54,23352.0,110.0714,110.2924,110.0714,110.1394,23352.0
2019-09-19 10:40:00,129.58,129.59,129.43,129.48,15795.0,110.1734,110.1819,110.0459,110.0884,15795.0
2019-09-19 10:50:00,129.49,129.62,129.34,129.35,25132.0,110.0969,110.2074,109.9693,109.9778,25132.0
2019-09-19 11:00:00,129.33,129.5,129.27,129.49,19375.0,109.9608,110.1054,109.9098,110.0969,19375.0
2019-09-19 11:10:00,129.5,129.6,129.39,129.55,19684.0,110.1054,110.1904,110.0119,110.1479,19684.0
2019-09-19 11:20:00,129.58,129.72,129.57,129.66,19465.0,110.1734,110.2924,110.1649,110.2414,19465.0
2019-09-19 11:30:00,129.64,129.7,129.6,129.65,21270.0,110.2244,110.2754,110.1904,110.2329,21270.0
2019-09-19 11:40:00,129.63,129.65,129.39,129.46,18507.0,110.2159,110.2329,110.0119,110.0714,18507.0
2019-09-19 11:50:00,129.45,129.45,129.34,129.36,15159.0,110.0629,110.0629,109.9693,109.9864,15159.0
2019-09-19 12:00:00,129.36,129.48,129.34,129.46,38645.0,109.9864,110.0884,109.9693,110.0714,38645.0
2019-09-19 12:10:00,129.47,129.56,129.37,129.38,12414.0,110.0799,110.1564,109.9949,110.0034,12414.0
2019-09-19 12:20:00,129.37,129.37,128.95,128.97,17515.0,109.9949,109.9949,109.6378,109.6548,17515.0
2019-09-19 12:30:00,128.95,129.16,128.94,129.12,16387.0,109.6378,109.8163,109.6293,109.7823,16387.0
2019-09-19 12:40:00,129.14,129.17,129.06,129.12,18107.0,109.7993,109.8248,109.7313,109.7823,18107.0
2019-09-19 12:50:00,129.1,129.13,129.0,129.09,9116.0,109.7653,109.7908,109.6803,109.7568,9116.0
2019-09-19 13:00:00,129.1,129.21,129.0,129.0,16824.0,109.7653,109.8588,109.6803,109.6803,16824.0
2019-09-19 13:10:00,128.95,129.11,128.93,129.1,14185.0,109.6378,109.7738,109.6207,109.7653,14185.0
2019-09-19 13:20:00,129.09,129.13,129.02,129.06,13701.0,109.7568,109.7908,109.6973,109.7313,13701.0
2019-09-19 13:30:00,129.05,129.08,128.55,128.99,99769.0,109.7228,109.7483,109.2977,109.6718,99769.0
2019-09-19 13:40:00,128.99,129.01,128.71,128.99,13740.0,109.6718,109.6888,109.4337,109.6718,13740.0
2019-09-19 13:50:00,129.0,129.21,128.97,129.19,13277.0,109.6803,109.8588,109.6548,109.8418,13277.0
2019-09-19 14:00:00,129.19,129.3,129.19,129.28,17644.0,109.8418,109.9353,109.8418,109.9183,17644.0
2019-09-19 14:10:00,129.29,129.41,129.21,129.35,48422.0,109.9268,110.0289,109.8588,109.9778,48422.0
2019-09-19 14:20:00,129.35,129.36,129.2,129.27,11257.0,109.9778,109.9864,109.8503,109.9098,11257.0
2019-09-19 14:30:00,129.25,129.25,129.11,129.15,16187.0,109.8928,109.8928,109.7738,109.8078,16187.0
2019-09-19 14:40:00,129.15,129.2,129.02,129.1,33276.0,109.8078,109.8503,109.6973,109.7653,33276.0
2019-09-19 14:50:00,129.11,129.23,129.09,129.16,14676.0,109.7738,109.8758,109.7568,109.8163,14676.0
2019-09-19 15:00:00,129.13,129.18,129.03,129.15,26935.0,109.7908,109.8333,109.7058,109.8078,26935.0
2019-09-19 15:10:00,129.14,129.19,128.96,128.98,21625.0,109.7993,109.8418,109.6463,109.6633,21625.0
2019-09-19 15:20:00,128.97,129.11,128.96,129.01,37037.0,109.6548,109.7738,109.6463,109.6888,37037.0
2019-09-19 15:30:00,128.97,129.0,128.74,128.95,37418.0,109.6548,109.6803,109.4592,109.6378,37418.0
2019-09-19 15:40:00,128.94,129.01,128.78,128.82,83358.0,109.6293,109.6888,109.4932,109.5272,83358.0
2019-09-19 15:50:00,128.8,129.11,128.5,128.82,355637.0,109.5102,109.7738,109.2551,109.5272,355637.0
2019-09-20 09:30:00,128.3,128.6,127.41,128.05,1332969.0,109.0851,109.3402,108.3284,108.8725,1332969.0
2019-09-20 09:40:00,128.11,128.11,127.84,127.92,56417.0,108.9236,108.9236,108.694,108.762,56417.0
2019-09-20 09:50:00,127.91,128.41,127.77,127.8,70873.0,108.7535,109.1786,108.6345,108.66,70873.0
2019-09-20 10:00:00,127.78,128.3,127.77,128.07,73500.0,108.643,109.0851,108.6345,108.8895,73500.0
2019-09-20 10:10:00,128.08,128.35,127.88,128.31,72354.0,108.8981,109.1276,108.728,109.0936,72354.0
2019-09-20 10:20:00,128.31,128.7,128.31,128.58,41123.0,109.0936,109.4252,109.0936,109.3232,41123.0
2019-09-20 10:30:00,128.62,128.75,128.55,128.57,42082.0,109.3572,109.4677,109.2977,109.3147,42082.0
2019-09-20 10:40:00,128.58,128.62,128.39,128.41,24230.0,109.3232,109.3572,109.1616,109.1786,24230.0
2019-09-20 10:50:00,128.46,128.56,128.33,128.52,24941.0,109.2211,109.3062,109.1106,109.2722,24941.0
2019-09-20 11:00:00,128.51,128.58,128.43,128.49,50282.0,109.2637,109.3232,109.1956,109.2466,50282.0
2019-09-20 11:10:00,128.46,128.55,128.25,128.38,40256.0,109.2211,109.2977,109.0426,109.1531,40256.0
2019-09-20 11:20:00,128.39,128.53,128.36,128.41,44707.0,109.1616,109.2807,109.1361,109.1786,44707.0
2019-09-20 11:30:00,128.4,128.51,128.26,128.32,43750.0,109.1701,109.2637,109.0511,109.1021,43750.0
2019-09-20 11:40:00,128.33,128.33,128.16,128.25,27810.0,109.1106,109.1106,108.9661,109.0426,27810.0
2019-09-20 11:50:00,128.25,128.4,128.22,128.39,28645.0,109.0426,109.1701,109.0171,109.1616,28645.0
2019-09-20 12:00:00,128.37,128.42,128.31,128.35,43493.0,109.1446,109.1871,109.0936,109.1276,43493.0
2019-09-20 12:10:00,128.35,128.43,128.33,128.38,43465.0,109.1276,109.1956,109.1106,109.1531,43465.0
2019-09-20 12:20:00,128.41,128.42,128.22,128.26,29911.0,109.1786,109.1871,109.0171,109.0511,29911.0
2019-09-20 12:30:00,128.27,128.27,128.04,128.15,22925.0,109.0596,109.0596,108.864,108.9576,22925.0
2019-09-20 12:40:00,128.14,128.21,128.06,128.17,25751.0,108.9491,109.0086,108.881,108.9746,25751.0
2019-09-20 12:50:00,128.18,128.26,128.14,128.24,23396.0,108.9831,109.0511,108.9491,109.0341,23396.0
2019-09-20 13:00:00,128.24,128.28,128.21,128.21,25691.0,109.0341,109.0681,109.0086,109.0086,25691.0
2019-09-20 13:10:00,128.2,128.2,126.22,126.92,249604.0,109.0001,109.0001,107.3166,107.9118,249604.0
2019-09-20 13:20:00,126.89,127.16,126.55,127.1,98031.0,107.8863,108.1158,107.5972,108.0648,98031.0
2019-09-20 13:30:00,127.1,127.17,126.82,126.91,151626.0,108.0648,108.1243,107.8268,107.9033,151626.0
2019-09-20 13:40:00,126.92,127.02,126.8,126.83,66047.0,107.9118,107.9968,107.8097,107.8353,66047.0
2019-09-20 13:50:00,126.8,127.23,126.76,127.16,49450.0,107.8097,108.1754,107.7757,108.1158,49450.0
2019-09-20 14:00:00,127.21,127.54,127.21,127.27,53260.0,108.1583,108.4389,108.1583,108.2094,53260.0
2019-09-20 14:10:00,127.26,127.32,126.87,127.04,74424.0,108.2009,108.2519,107.8693,108.0138,74424.0
2019-09-20 14:20:00,127.05,127.27,127.04,127.25,43797.0,108.0223,108.2094,108.0138,108.1924,43797.0
2019-09-20 14:30:00,127.26,127.56,127.23,127.56,48604.0,108.2009,108.4559,108.1754,108.4559,48604.0
2019-09-20 14:40:00,127.55,127.56,127.39,127.45,29886.0,108.4474,108.4559,108.3114,108.3624,29886.0
2019-09-20 14:50:00,127.45,127.46,127.32,127.4,51375.0,108.3624,108.3709,108.2519,108.3199,51375.0
2019-09-20 15:00:00,127.38,127.51,127.34,127.41,34621.0,108.3029,108.4134,108.2689,108.3284,34621.0
2019-09-20 15:10:00,127.42,127.56,127.37,127.47,47446.0,108.3369,108.4559,108.2944,108.3794,47446.0
2019-09-20 15:20:00,127.47,127.48,127.3,127.33,42833.0,108.3794,108.3879,108.2349,108.2604,42833.0
2019-09-20 15:30:00,127.34,127.44,127.22,127.4,65915.0,108.2689,108.3539,108.1668,108.3199,65915.0
2019-09-20 15:40:00,127.4,127.45,127.11,127.19,109089.0,108.3199,108.3624,108.0733,108.1413,109089.0
2019-09-20 15:50:00,127.2,127.81,126.48,126.53,690608.0,108.1498,108.6685,107.5377,107.5802,690608.0
2019-09-23 09:30:00,126.67,127.21,126.31,127.18,108460.0,107.6992,108.1583,107.3931,108.1328,108460.0
2019-09-23 09:40:00,127.18,127.31,126.92,127.13,44850.0,108.1328,108.2434,107.9118,108.0903,44850.0
2019-09-23 09:50:00,127.1,127.38,127.08,127.24,37987.0,108.0648,108.3029,108.0478,108.1839,37987.0
2019-09-23 10:00:00,127.25,127.25,126.66,126.67,43644.0,108.1924,108.1924,107.6907,107.6992,43644.0
2019-09-23 10:10:00,126.65,127.1,126.5,127.07,32801.0,107.6822,108.0648,107.5547,108.0393,32801.0
2019-09-23 10:20:00,127.06,127.54,127.06,127.48,48868.0,108.0308,108.4389,108.0308,108.3879,48868.0
2019-09-23 10:30:00,127.5,127.66,127.43,127.44,29703.0,108.4049,108.541,108.3454,108.3539,29703.0
2019-09-23 10:40:00,127.46,127.49,127.32,127.44,36124.0,108.3709,108.3964,108.2519,108.3539,36124.0
2019-09-23 10:50:00,127.45,127.6,127.17,127.32,32207.0,108.3624,108.4899,108.1243,108.2519,32207.0
2019-09-23 11:00:00,127.32,127.6,127.32,127.52,24372.0,108.2519,108.4899,108.2519,108.4219,24372.0
2019-09-23 11:10:00,127.52,127.68,127.43,127.56,58668.0,108.4219,108.558,108.3454,108.4559,58668.0
2019-09-23 11:20:00,127.55,127.7,127.47,127.65,70082.0,108.4474,108.575,108.3794,108.5324,70082.0
2019-09-23 11:30:00,127.67,127.81,127.67,127.8,23590.0,108.5495,108.6685,108.5495,108.66,23590.0
2019-09-23 11:40:00,127.8,127.98,127.76,127.92,20380.0,108.66,108.813,108.626,108.762,20380.0
2019-09-23 11:50:00,127.96,128.04,127.86,128.02,13336.0,108.796,108.864,108.711,108.847,13336.0
2019-09-23 12:00:00,128.0,128.19,127.93,128.17,22464.0,108.83,108.9916,108.7705,108.9746,22464.0
2019-09-23 12:10:00,128.15,128.18,128.04,128.09,20597.0,108.9576,108.9831,108.864,108.9066,20597.0
2019-09-23 12:20:00,128.06,128.35,128.05,128.19,29559.0,108.881,109.1276,108.8725,108.9916,29559.0
2019-09-23 12:30:00,128.2,128.28,128.14,128.17,18655.0,109.0001,109.0681,108.9491,108.9746,18655.0
2019-09-23 12:40:00,128.17,128.23,128.12,128.18,16321.0,108.9746,109.0256,108.9321,108.9831,16321.0
2019-09-23 12:50:00,128.16,128.23,128.02,128.13,24888.0,108.9661,109.0256,108.847,108.9406,24888.0
2019-09-23 13:00:00,128.13,128.23,128.09,128.16,17624.0,108.9406,109.0256,108.9066,108.9661,17624.0
2019-09-23 13:10:00,128.16,128.17,127.98,128.03,100289.0,108.9661,108.9746,108.813,108.8555,100289.0
2019-09-23 13:20:00,128.04,128.05,127.97,128.01,35727.0,108.864,108.8725,108.8045,108.8385,35727.0
2019-09-23 13:30:00,127.99,128.02,127.84,127.9,46738.0,108.8215,108.847,108.694,108.745,46738.0
2019-09-23 13:40:00,127.9,128.09,127.88,128.06,44436.0,108.745,108.9066,108.728,108.881,44436.0
2019-09-23 13:50:00,128.06,128.08,127.97,127.98,46517.0,108.881,108.8981,108.8045,108.813,46517.0
2019-09-23 14:00:00,127.99,128.03,127.91,127.95,73654.0,108.8215,108.8555,108.7535,108.7875,73654.0
2019-09-23 14:10:00,127.94,128.0,127.91,127.92,50901.0,108.779,108.83,108.7535,108.762,50901.0
2019-09-23 14:20:00,127.92,127.98,127.88,127.93,39009.0,108.762,108.813,108.728,108.7705,39009.0
2019-09-23 14:30:00,127.93,127.94,127.82,127.91,55256.0,108.7705,108.779,108.677,108.7535,55256.0
2019-09-23 14:40:00,127.9,128.0,127.85,127.96,103746.0,108.745,108.83,108.7025,108.796,103746.0
2019-09-23 14:50:00,127.98,128.03,127.92,127.94,45272.0,108.813,108.8555,108.762,108.779,45272.0
2019-09-23 15:00:00,127.93,128.12,127.93,128.03,51947.0,108.7705,108.9321,108.7705,108.8555,51947.0
2019-09-23 15:10:00,128.04,128.17,127.96,128.1,55579.0,108.864,108.9746,108.796,108.9151,55579.0
2019-09-23 15:20:00,128.1,128.13,128.04,128.05,28050.0,108.9151,108.9406,108.864,108.8725,28050.0
2019-09-23 15:30:00,128.04,128.06,127.78,127.78,42345.0,108.864,108.881,108.643,108.643,42345.0
2019-09-23 15:40:00,127.79,127.88,127.75,127.87,50646.0,108.6515,108.728,108.6175,108.7195,50646.0
2019-09-23 15:50:00,127.89,127.95,127.44,127.81,595794.0,108.7365,108.7875,108.3539,108.6685,595794.0
2019-09-24 09:30:00,128.77,128.81,128.14,128.43,86283.0,109.4847,109.5187,108.9491,109.1956,86283.0
2019-09-24 09:40:00,128.47,128.62,128.19,128.37,46484.0,109.2296,109.3572,108.9916,109.1446,46484.0
2019-09-24 09:50:00,128.36,128.5,128.04,128.11,86703.0,109.1361,109.2551,108.864,108.9236,86703.0
2019-09-24 10:00:00,128.12,128.14,127.72,127.85,43781.0,108.9321,108.9491,108.592,108.7025,43781.0
2019-09-24 10:10:00,127.85,127.85,127.52,127.72,35821.0,108.7025,108.7025,108.4219,108.592,35821.0
2019-09-24 10:20:00,127.74,127.75,127.1,127.19,53253.0,108.609,108.6175,108.0648,108.1413,53253.0
2019-09-24 10:30:00,127.19,127.34,127.07,127.07,54903.0,108.1413,108.2689,108.0393,108.0393,54903.0
2019-09-24 10:40:00,127.08,127.08,126.41,126.48,112882.0,108.0478,108.0478,107.4782,107.5377,112882.0
2019-09-24 10:50:00,126.49,126.79,126.49,126.59,49489.0,107.5462,107.8012,107.5462,107.6312,49489.0
2019-09-24 11:00:00,126.59,126.59,126.15,126.29,87624.0,107.6312,107.6312,107.2571,107.3761,87624.0
2019-09-24 11:10:00,126.29,126.67,126.29,126.57,48211.0,107.3761,107.6992,107.3761,107.6142,48211.0
2019-09-24 11:20:00,126.57,126.9,126.57,126.88,35018.0,107.6142,107.8948,107.6142,107.8778,35018.0
2019-09-24 11:30:00,126.88,126.89,126.11,126.14,69461.0,107.8778,107.8863,107.2231,107.2486,69461.0
2019-09-24 11:40:00,126.14,126.44,125.95,126.33,32096.0,107.2486,107.5037,107.0871,107.4101,32096.0
2019-09-24 11:50:00,126.32,126.32,125.88,126.1,53260.0,107.4016,107.4016,107.0275,107.2146,53260.0
2019-09-24 12:00:00,126.08,126.3,125.98,126.3,116358.0,107.1976,107.3846,107.1126,107.3846,116358.0
2019-09-24 12:10:00,126.29,126.34,126.05,126.05,111037.0,107.3761,107.4186,107.1721,107.1721,111037.0
2019-09-24 12:20:00,126.04,126.22,125.27,125.64,100364.0,107.1636,107.3166,106.5089,106.8235,100364.0
2019-09-24 12:30:00,125.65,125.82,125.45,125.55,32328.0,106.832,106.9765,106.6619,106.747,32328.0
2019-09-24 12:40:00,125.55,125.6,125.25,125.42,57052.0,106.747,106.7895,106.4919,106.6364,57052.0
2019-09-24 12:50:00,125.43,125.43,125.0,125.02,75810.0,106.6449,106.6449,106.2793,106.2963,75810.0
2019-09-24 13:00:00,125.0,125.34,124.94,125.29,113979.0,106.2793,106.5684,106.2283,106.5259,113979.0
2019-09-24 13:10:00,125.3,125.3,124.9,125.28,64583.0,106.5344,106.5344,106.1943,106.5174,64583.0
2019-09-24 13:20:00,125.27,125.34,125.01,125.12,71048.0,106.5089,106.5684,106.2878,106.3814,71048.0
2019-09-24 13:30:00,125.12,125.48,125.11,125.35,44509.0,106.3814,106.6874,106.3729,106.5769,44509.0
2019-09-24 13:40:00,125.38,125.73,125.22,125.71,59193.0,106.6024,106.9,106.4664,106.883,59193.0
2019-09-24 13:50:00,125.69,125.77,125.44,125.56,31204.0,106.866,106.934,106.6534,106.7555,31204.0
2019-09-24 14:00:00,125.56,125.58,125.27,125.32,37559.0,106.7555,106.7725,106.5089,106.5514,37559.0
2019-09-24 14:10:00,125.3,126.54,125.23,126.37,73292.0,106.5344,107.5887,106.4749,107.4441,73292.0
2019-09-24 14:20:00,126.37,126.39,126.11,126.27,26921.0,107.4441,107.4612,107.2231,107.3591,26921.0
2019-09-24 14:30:00,126.31,126.4,125.65,125.97,134921.0,107.3931,107.4697,106.832,107.1041,134921.0
2019-09-24 14:40:00,125.97,126.07,125.78,126.05,31574.0,107.1041,107.1891,106.9425,107.1721,31574.0
2019-09-24 14:50:00,125.97,126.28,125.95,126.06,45472.0,107.1041,107.3676,107.0871,107.1806,45472.0
2019-09-24 15:00:00,126.05,126.06,125.85,125.93,34905.0,107.1721,107.1806,107.002,107.07,34905.0
2019-09-24 15:10:00,125.91,126.13,125.84,125.87,38341.0,107.053,107.2401,106.9935,107.019,38341.0
2019-09-24 15:20:00,125.85,125.85,125.51,125.74,35010.0,107.002,107.002,106.7129,106.9085,35010.0
2019-09-24 15:30:00,125.73,125.73,125.49,125.56,69879.0,106.9,106.9,106.6959,106.7555,69879.0
2019-09-24 15:40:00,125.54,126.13,125.51,126.09,82159.0,106.7385,107.2401,106.7129,107.2061,82159.0
2019-09-24 15:50:00,126.09,126.09,125.65,125.82,341689.0,107.2061,107.2061,106.832,106.9765,341689.0
2019-09-25 09:30:00,125.3,126.3,125.1,126.17,109663.0,106.5344,107.3846,106.3644,107.2741,109663.0
2019-09-25 09:40:00,126.14,126.26,125.81,126.05,36666.0,107.2486,107.3506,106.968,107.1721,36666.0
2019-09-25 09:50:00,126.04,126.06,124.92,125.05,74798.0,107.1636,107.1806,106.2113,106.3218,74798.0
2019-09-25 10:00:00,125.11,125.29,124.53,125.0,67122.0,106.3729,106.5259,105.8797,106.2793,67122.0
2019-09-25 10:10:00,125.06,125.27,124.82,124.95,35410.0,106.3303,106.5089,106.1263,106.2368,35410.0
2019-09-25 10:20:00,124.95,125.35,124.89,125.24,55745.0,106.2368,106.5769,106.1858,106.4834,55745.0
2019-09-25 10:30:00,125.23,125.66,125.23,125.52,24989.0,106.4749,106.8405,106.4749,106.7214,24989.0
2019-09-25 10:40:00,125.48,125.59,125.28,125.44,30099.0,106.6874,106.781,106.5174,106.6534,30099.0
2019-09-25 10:50:00,125.46,126.07,125.32,125.89,78962.0,106.6704,107.1891,106.5514,107.036,78962.0
2019-09-25 11:00:00,125.92,126.26,125.92,126.18,63549.0,107.0615,107.3506,107.0615,107.2826,63549.0
2019-09-25 11:10:00,126.17,126.42,126.07,126.07,54420.0,107.2741,107.4867,107.1891,107.1891,54420.0
2019-09-25 11:20:00,126.09,126.32,126.02,126.06,25688.0,107.2061,107.4016,107.1466,107.1806,25688.0
2019-09-25 11:30:00,126.06,126.2,125.92,126.05,23483.0,107.1806,107.2996,107.0615,107.1721,23483.0
2019-09-25 11:40:00,126.08,126.26,126.0,126.1,20469.0,107.1976,107.3506,107.1296,107.2146,20469.0
2019-09-25 11:50:00,126.11,126.22,126.01,126.2,23926.0,107.2231,107.3166,107.1381,107.2996,23926.0
2019-09-25 12:00:00,126.2,126.65,126.18,126.52,24883.0,107.2996,107.6822,107.2826,107.5717,24883.0
2019-09-25 12:10:00,126.53,126.67,126.36,126.46,26956.0,107.5802,107.6992,107.4356,107.5207,26956.0
2019-09-25 12:20:00,126.5,126.57,126.4,126.52,18830.0,107.5547,107.6142,107.4697,107.5717,18830.0
2019-09-25 12:30:00,126.52,126.56,126.46,126.48,32775.0,107.5717,107.6057,107.5207,107.5377,32775.0
2019-09-25 12:40:00,126.5,126.5,126.32,126.39,23658.0,107.5547,107.5547,107.4016,107.4612,23658.0
2019-09-25 12:50:00,126.38,126.69,126.31,126.44,49601.0,107.4527,107.7162,107.3931,107.5037,49601.0
2019-09-25 13:00:00,126.5,126.72,126.41,126.72,50198.0,107.5547,107.7417,107.4782,107.7417,50198.0
2019-09-25 13:10:00,126.69,126.8,126.63,126.69,23605.0,107.7162,107.8097,107.6652,107.7162,23605.0
2019-09-25 13:20:00,126.67,126.81,126.65,126.77,22949.0,107.6992,107.8183,107.6822,107.7842,22949.0
2019-09-25 13:30:00,126.79,126.99,126.77,126.9,21480.0,107.8012,107.9713,107.7842,107.8948,21480.0
2019-09-25 13:40:00,126.9,127.12,126.88,127.1,34444.0,107.8948,108.0818,107.8778,108.0648,34444.0
2019-09-25 13:50:00,127.09,127.32,127.06,127.32,69164.0,108.0563,108.2519,108.0308,108.2519,69164.0
2019-09-25 14:00:00,127.31,127.54,127.2,127.46,66567.0,108.2434,108.4389,108.1498,108.3709,66567.0
2019-09-25 14:10:00,127.46,127.6,127.45,127.54,31277.0,108.3709,108.4899,108.3624,108.4389,31277.0
2019-09-25 14:20:00,127.55,127.6,127.47,127.48,39525.0,108.4474,108.4899,108.3794,108.3879,39525.0
2019-09-25 14:30:00,127.48,127.71,127.45,127.67,43171.0,108.3879,108.5835,108.3624,108.5495,43171.0
2019-09-25 14:40:00,127.67,127.92,127.67,127.85,43842.0,108.5495,108.762,108.5495,108.7025,43842.0
2019-09-25 14:50:00,127.86,127.98,127.82,127.96,44255.0,108.711,108.813,108.677,108.796,44255.0
2019-09-25 15:00:00,127.96,128.18,127.92,128.1,49647.0,108.796,108.9831,108.762,108.9151,49647.0
2019-09-25 15:10:00,128.11,128.24,128.08,128.21,98416.0,108.9236,109.0341,108.8981,109.0086,98416.0
2019-09-25 15:20:00,128.21,128.33,128.18,128.18,105412.0,109.0086,109.1106,108.9831,108.9831,105412.0
2019-09-25 15:30:00,128.19,128.19,128.05,128.14,80051.0,108.9916,108.9916,108.8725,108.9491,80051.0
2019-09-25 15:40:00,128.15,128.22,128.07,128.15,85801.0,108.9576,109.0171,108.8895,108.9576,85801.0
2019-09-25 15:50:00,128.15,128.28,127.6,127.74,354107.0,108.9576,109.0681,108.4899,108.609,354107.0
2019-09-26 09:30:00,128.28,128.36,127.63,127.75,60316.0,109.0681,109.1361,108.5154,108.6175,60316.0
2019-09-26 09:40:00,127.66,127.8,127.47,127.63,21288.0,108.541,108.66,108.3794,108.5154,21288.0
2019-09-26 09:50:00,127.61,127.61,127.23,127.45,45808.0,108.4984,108.4984,108.1754,108.3624,45808.0
2019-09-26 10:00:00,127.52,127.72,127.42,127.47,28583.0,108.4219,108.592,108.3369,108.3794,28583.0
2019-09-26 10:10:00,127.46,127.54,127.03,127.03,28288.0,108.3709,108.4389,108.0053,108.0053,28288.0
2019-09-26 10:20:00,127.03,127.7,127.02,127.67,36256.0,108.0053,108.575,107.9968,108.5495,36256.0
2019-09-26 10:30:00,127.67,127.95,127.63,127.92,21437.0,108.5495,108.7875,108.5154,108.762,21437.0
2019-09-26 10:40:00,127.92,128.22,127.78,128.17,21571.0,108.762,109.0171,108.643,108.9746,21571.0
2019-09-26 10:50:00,128.16,128.22,127.36,127.65,41187.0,108.9661,109.0171,108.2859,108.5324,41187.0
2019-09-26 11:00:00,127.63,127.63,126.93,127.15,43052.0,108.5154,108.5154,107.9203,108.1073,43052.0
2019-09-26 11:10:00,127.2,127.24,126.72,126.81,23758.0,108.1498,108.1839,107.7417,107.8183,23758.0
2019-09-26 11:20:00,126.83,126.98,126.64,126.94,30349.0,107.8353,107.9628,107.6737,107.9288,30349.0
2019-09-26 11:30:00,126.95,127.41,126.89,127.39,23033.0,107.9373,108.3284,107.8863,108.3114,23033.0
2019-09-26 11:40:00,127.39,127.39,127.03,127.12,19744.0,108.3114,108.3114,108.0053,108.0818,19744.0
2019-09-26 11:50:00,127.17,127.22,127.0,127.18,20922.0,108.1243,108.1668,107.9798,108.1328,20922.0
2019-09-26 12:00:00,127.18,127.6,127.04,127.58,30740.0,108.1328,108.4899,108.0138,108.4729,30740.0
2019-09-26 12:10:00,127.54,127.68,127.43,127.56,19337.0,108.4389,108.558,108.3454,108.4559,19337.0
2019-09-26 12:20:00,127.56,127.87,127.47,127.73,32829.0,108.4559,108.7195,108.3794,108.6005,32829.0
2019-09-26 12:30:00,127.71,127.73,127.58,127.7,29153.0,108.5835,108.6005,108.4729,108.575,29153.0
2019-09-26 12:40:00,127.7,127.73,127.5,127.61,23630.0,108.575,108.6005,108.4049,108.4984,23630.0
2019-09-26 12:50:00,127.6,127.6,127.32,127.41,22306.0,108.4899,108.4899,108.2519,108.3284,22306.0
2019-09-26 13:00:00,127.44,127.58,127.42,127.51,14379.0,108.3539,108.4729,108.3369,108.4134,14379.0
2019-09-26 13:10:00,127.52,127.54,127.16,127.17,37470.0,108.4219,108.4389,108.1158,108.1243,37470.0
2019-09-26 13:20:00,127.16,127.38,127.16,127.37,53256.0,108.1158,108.3029,108.1158,108.2944,53256.0
2019-09-26 13:30:00,127.38,127.74,127.36,127.61,49855.0,108.3029,108.609,108.2859,108.4984,49855.0
2019-09-26 13:40:00,127.62,127.71,127.54,127.66,22114.0,108.5069,108.5835,108.4389,108.541,22114.0
2019-09-26 13:50:00,127.68,127.79,127.64,127.78,32264.0,108.558,108.6515,108.5239,108.643,32264.0
2019-09-26 14:00:00,127.8,128.2,127.8,128.16,34756.0,108.66,109.0001,108.66,108.9661,34756.0
2019-09-26 14:10:00,128.17,128.22,127.96,128.0,29986.0,108.9746,109.0171,108.796,108.83,29986.0
2019-09-26 14:20:00,128.02,128.24,128.02,128.15,23190.0,108.847,109.0341,108.847,108.9576,23190.0
2019-09-26 14:30:00,128.15,128.25,128.1,128.16,17580.0,108.9576,109.0426,108.9151,108.9661,17580.0
2019-09-26 14:40:00,128.16,128.3,128.15,128.23,30859.0,108.9661,109.0851,108.9576,109.0256,30859.0
2019-09-26 14:50:00,128.23,128.23,127.9,127.97,35040.0,109.0256,109.0256,108.745,108.8045,35040.0
2019-09-26 15:00:00,127.97,128.25,127.97,128.24,65344.0,108.8045,109.0426,108.8045,109.0341,65344.0
2019-09-26 15:10:00,128.23,128.33,128.15,128.3,40833.0,109.0256,109.1106,108.9576,109.0851,40833.0
2019-09-26 15:20:00,128.3,128.67,128.26,128.44,65974.0,109.0851,109.3997,109.0511,109.2041,65974.0
2019-09-26 15:30:00,128.47,128.65,128.4,128.4,36562.0,109.2296,109.3827,109.1701,109.1701,36562.0
2019-09-26 15:40:00,128.39,128.41,128.19,128.23,77260.0,109.1616,109.1786,108.9916,109.0256,77260.0
2019-09-26 15:50:00,128.19,128.26,127.71,128.12,429770.0,108.9916,109.0511,108.5835,108.9321,429770.0
2019-09-27 09:30:00,129.52,129.52,128.51,129.16,255474.0,110.1224,110.1224,109.2637,109.8163,255474.0
2019-09-27 09:40:00,129.13,129.13,128.8,128.98,61404.0,109.7908,109.7908,109.5102,109.6633,61404.0
2019-09-27 09:50:00,128.99,129.0,128.0,128.18,107101.0,109.6718,109.6803,108.83,108.9831,107101.0
2019-09-27 10:00:00,128.18,128.44,127.89,128.38,96633.0,108.9831,109.2041,108.7365,109.1531,96633.0
2019-09-27 10:10:00,128.4,128.84,128.3,128.83,148400.0,109.1701,109.5442,109.0851,109.5357,148400.0
2019-09-27 10:20:00,128.83,129.18,128.83,129.17,73966.0,109.5357,109.8333,109.5357,109.8248,73966.0
2019-09-27 10:30:00,129.17,129.34,129.05,129.27,130747.0,109.8248,109.9693,109.7228,109.9098,130747.0
2019-09-27 10:40:00,129.28,129.43,129.22,129.35,71742.0,109.9183,110.0459,109.8673,109.9778,71742.0
2019-09-27 10:50:00,129.36,129.39,129.19,129.36,54025.0,109.9864,110.0119,109.8418,109.9864,54025.0
2019-09-27 11:00:00,129.34,129.41,129.27,129.39,46334.0,109.9693,110.0289,109.9098,110.0119,46334.0
2019-09-27 11:10:00,129.37,129.53,129.26,129.49,134106.0,109.9949,110.1309,109.9013,110.0969,134106.0
2019-09-27 11:20:00,129.5,129.56,129.42,129.52,71576.0,110.1054,110.1564,110.0374,110.1224,71576.0
2019-09-27 11:30:00,129.51,129.64,127.79,128.29,229608.0,110.1139,110.2244,108.6515,109.0766,229608.0
2019-09-27 11:40:00,128.32,128.86,128.17,128.64,111472.0,109.1021,109.5612,108.9746,109.3742,111472.0
2019-09-27 11:50:00,128.62,129.57,128.5,129.18,55196.0,109.3572,110.1649,109.2551,109.8333,55196.0
2019-09-27 12:00:00,129.18,129.26,128.9,129.23,62596.0,109.8333,109.9013,109.5952,109.8758,62596.0
2019-09-27 12:10:00,129.25,129.38,128.75,128.79,46569.0,109.8928,110.0034,109.4677,109.5017,46569.0
2019-09-27 12:20:00,128.79,128.86,128.64,128.8,24191.0,109.5017,109.5612,109.3742,109.5102,24191.0
2019-09-27 12:30:00,128.79,128.83,128.61,128.81,34304.0,109.5017,109.5357,109.3487,109.5187,34304.0
2019-09-27 12:40:00,128.83,128.97,128.45,128.47,37079.0,109.5357,109.6548,109.2126,109.2296,37079.0
2019-09-27 12:50:00,128.45,128.65,127.77,127.79,116090.0,109.2126,109.3827,108.6345,108.6515,116090.0
2019-09-27 13:00:00,127.76,128.34,127.67,128.27,82646.0,108.626,109.1191,108.5495,109.0596,82646.0
2019-09-27 13:10:00,128.29,128.39,128.03,128.2,83400.0,109.0766,109.1616,108.8555,109.0001,83400.0
2019-09-27 13:20:00,128.2,128.26,128.01,128.19,49280.0,109.0001,109.0511,108.8385,108.9916,49280.0
2019-09-27 13:30:00,128.18,128.2,127.92,128.0,57881.0,108.9831,109.0001,108.762,108.83,57881.0
2019-09-27 13:40:00,128.0,128.15,127.88,127.91,20121.0,108.83,108.9576,108.728,108.7535,20121.0
2019-09-27 13:50:00,127.9,127.91,127.71,127.87,30806.0,108.745,108.7535,108.5835,108.7195,30806.0
2019-09-27 14:00:00,127.87,127.88,127.52,127.54,52940.0,108.7195,108.728,108.4219,108.4389,52940.0
2019-09-27 14:10:00,127.52,127.53,127.21,127.25,52443.0,108.4219,108.4304,108.1583,108.1924,52443.0
2019-09-27 14:20:00,127.25,127.37,126.77,126.91,117038.0,108.1924,108.2944,107.7842,107.9033,117038.0
2019-09-27 14:30:00,126.88,127.12,126.85,126.94,70204.0,107.8778,108.0818,107.8523,107.9288,70204.0
2019-09-27 14:40:00,126.94,127.01,126.36,126.36,87716.0,107.9288,107.9883,107.4356,107.4356,87716.0
2019-09-27 14:50:00,126.35,126.38,126.13,126.15,103365.0,107.4271,107.4527,107.2401,107.2571,103365.0
2019-09-27 15:00:00,126.16,126.33,125.86,125.96,157413.0,107.2656,107.4101,107.0105,107.0956,157413.0
2019-09-27 15:10:00,125.98,126.6,125.97,126.55,83748.0,107.1126,107.6397,107.1041,107.5972,83748.0
2019-09-27 15:20:00,126.53,126.8,126.52,126.61,88989.0,107.5802,107.8097,107.5717,107.6482,88989.0
2019-09-27 15:30:00,126.59,127.12,126.58,126.99,103343.0,107.6312,108.0818,107.6227,107.9713,103343.0
2019-09-27 15:40:00,126.98,127.08,126.9,127.06,77029.0,107.9628,108.0478,107.8948,108.0308,77029.0
2019-09-27 15:50:00,127.05,127.33,126.98,127.14,305288.0,108.0223,108.2604,107.9628,108.0988,305288.0
2019-09-30 09:30:00,127.69,128.48,127.57,128.3,155716.0,108.5665,109.2381,108.4644,109.0851,155716.0
2019-09-30 09:40:00,128.31,128.43,127.85,128.19,58310.0,109.0936,109.1956,108.7025,108.9916,58310.0
2019-09-30 09:50:00,128.19,128.47,128.09,128.21,53950.0,108.9916,109.2296,108.9066,109.0086,53950.0
2019-09-30 10:00:00,128.15,128.24,127.91,128.07,39532.0,108.9576,109.0341,108.7535,108.8895,39532.0
2019-09-30 10:10:00,128.05,128.46,128.02,128.22,40877.0,108.8725,109.2211,108.847,109.0171,40877.0
2019-09-30 10:20:00,128.22,128.31,128.05,128.22,25155.0,109.0171,109.0936,108.8725,109.0171,25155.0
2019-09-30 10:30:00,128.22,128.33,128.13,128.19,25417.0,109.0171,109.1106,108.9406,108.9916,25417.0
2019-09-30 10:40:00,128.16,128.25,127.95,128.08,21741.0,108.9661,109.0426,108.7875,108.8981,21741.0
2019-09-30 10:50:00,128.06,128.28,128.02,128.18,24530.0,108.881,109.0681,108.847,108.9831,24530.0
2019-09-30 11:00:00,128.2,128.35,127.92,128.07,45114.0,109.0001,109.1276,108.762,108.8895,45114.0
2019-09-30 11:10:00,128.09,128.3,127.99,128.18,18691.0,108.9066,109.0851,108.8215,108.9831,18691.0
2019-09-30 11:20:00,128.16,128.53,128.15,128.53,37463.0,108.9661,109.2807,108.9576,109.2807,37463.0
2019-09-30 11:30:00,128.52,128.54,128.35,128.41,26800.0,109.2722,109.2892,109.1276,109.1786,26800.0
2019-09-30 11:40:00,128.43,128.58,128.42,128.47,34750.0,109.1956,109.3232,109.1871,109.2296,34750.0
2019-09-30 11:50:00,128.48,128.65,128.48,128.61,20375.0,109.2381,109.3827,109.2381,109.3487,20375.0
2019-09-30 12:00:00,128.61,128.74,128.5,128.6,31626.0,109.3487,109.4592,109.2551,109.3402,31626.0
2019-09-30 12:10:00,128.62,128.9,128.61,128.87,25392.0,109.3572,109.5952,109.3487,109.5697,25392.0
2019-09-30 12:20:00,128.87,128.99,128.79,128.97,27054.0,109.5697,109.6718,109.5017,109.6548,27054.0
2019-09-30 12:30:00,128.97,129.02,128.93,128.95,76232.0,109.6548,109.6973,109.6207,109.6378,76232.0
2019-09-30 12:40:00,128.98,129.23,128.98,129.17,36713.0,109.6633,109.8758,109.6633,109.8248,36713.0
2019-09-30 12:50:00,129.16,129.19,128.9,128.99,55052.0,109.8163,109.8418,109.5952,109.6718,55052.0
2019-09-30 13:00:00,128.99,129.17,128.99,129.04,19558.0,109.6718,109.8248,109.6718,109.7143,19558.0
2019-09-30 13:10:00,129.05,129.23,129.05,129.07,55816.0,109.7228,109.8758,109.7228,109.7398,55816.0
2019-09-30 13:20:00,129.15,129.17,128.97,128.98,29813.0,109.8078,109.8248,109.6548,109.6633,29813.0
2019-09-30 13:30:00,128.99,129.07,128.94,128.99,53081.0,109.6718,109.7398,109.6293,109.6718,53081.0
2019-09-30 13:40:00,128.99,129.15,128.95,129.14,22798.0,109.6718,109.8078,109.6378,109.7993,22798.0
2019-09-30 13:50:00,129.14,129.21,129.08,129.14,21809.0,109.7993,109.8588,109.7483,109.7993,21809.0
2019-09-30 14:00:00,129.15,129.27,129.13,129.26,22984.0,109.8078,109.9098,109.7908,109.9013,22984.0
2019-09-30 14:10:00,129.26,129.27,129.16,129.19,25267.0,109.9013,109.9098,109.8163,109.8418,25267.0
2019-09-30 14:20:00,129.19,129.22,129.08,129.21,92627.0,109.8418,109.8673,109.7483,109.8588,92627.0
2019-09-30 14:30:00,129.22,129.29,129.05,129.06,35426.0,109.8673,109.9268,109.7228,109.7313,35426.0
2019-09-30 14:40:00,129.06,129.24,128.99,129.24,40941.0,109.7313,109.8843,109.6718,109.8843,40941.0
2019-09-30 14:50:00,129.23,129.31,129.04,129.04,38098.0,109.8758,109.9438,109.7143,109.7143,38098.0
2019-09-30 15:00:00,129.06,129.11,128.92,128.98,47819.0,109.7313,109.7738,109.6122,109.6633,47819.0
2019-09-30 15:10:00,128.99,129.14,128.95,129.13,50050.0,109.6718,109.7993,109.6378,109.7908,50050.0
2019-09-30 15:20:00,129.13,129.2,128.97,129.02,67619.0,109.7908,109.8503,109.6548,109.6973,67619.0
2019-09-30 15:30:00,129.01,129.02,128.72,128.85,89296.0,109.6888,109.6973,109.4422,109.5527,89296.0
2019-09-30 15:40:00,128.86,129.07,128.71,128.85,110352.0,109.5612,109.7398,109.4337,109.5527,110352.0
2019-09-30 15:50:00,128.81,129.4,128.8,129.24,497901.0,109.5187,110.0204,109.5102,109.8843,497901.0
2019-10-01 09:30:00,130.0,130.9,129.99,130.9,120503.0,110.5305,111.2957,110.522,111.2957,120503.0
2019-10-01 09:40:00,130.9,131.8,130.84,131.72,99988.0,111.2957,112.0609,111.2447,111.9929,99988.0
2019-10-01 09:50:00,131.7,131.74,131.14,131.28,123227.0,111.9759,112.0099,111.4998,111.6188,123227.0
2019-10-01 10:00:00,131.24,131.24,130.14,130.21,123561.0,111.5848,111.5848,110.6495,110.709,123561.0
2019-10-01 10:10:00,130.19,130.36,130.05,130.12,79109.0,110.692,110.8366,110.573,110.6325,79109.0
2019-10-01 10:20:00,130.12,130.6,129.96,130.6,82304.0,110.6325,111.0406,110.4965,111.0406,82304.0
2019-10-01 10:30:00,130.58,130.63,129.89,130.08,130321.0,111.0236,111.0661,110.437,110.5985,130321.0
2019-10-01 10:40:00,130.14,130.16,129.49,129.49,156491.0,110.6495,110.6665,110.0969,110.0969,156491.0
2019-10-01 10:50:00,129.49,129.63,129.22,129.3,64660.0,110.0969,110.2159,109.8673,109.9353,64660.0
2019-10-01 11:00:00,129.27,129.29,128.68,128.78,125660.0,109.9098,109.9268,109.4082,109.4932,125660.0
2019-10-01 11:10:00,128.76,128.8,128.52,128.67,90468.0,109.4762,109.5102,109.2722,109.3997,90468.0
2019-10-01 11:20:00,128.68,128.96,128.63,128.91,93445.0,109.4082,109.6463,109.3657,109.6037,93445.0
2019-10-01 11:30:00,128.91,128.92,128.49,128.58,33585.0,109.6037,109.6122,109.2466,109.3232,33585.0
2019-10-01 11:40:00,128.61,128.63,128.03,128.05,55223.0,109.3487,109.3657,108.8555,108.8725,55223.0
2019-10-01 11:50:00,128.03,128.16,127.82,127.98,72020.0,108.8555,108.9661,108.677,108.813,72020.0
2019-10-01 12:00:00,127.94,127.94,127.59,127.9,114344.0,108.779,108.779,108.4814,108.745,114344.0
2019-10-01 12:10:00,127.9,128.08,127.71,128.05,60732.0,108.745,108.8981,108.5835,108.8725,60732.0
2019-10-01 12:20:00,128.05,128.27,127.91,128.01,39149.0,108.8725,109.0596,108.7535,108.8385,39149.0
2019-10-01 12:30:00,128.05,128.28,128.01,128.07,34147.0,108.8725,109.0681,108.8385,108.8895,34147.0
2019-10-01 12:40:00,128.08,128.35,128.08,128.35,60072.0,108.8981,109.1276,108.8981,109.1276,60072.0
2019-10-01 12:50:00,128.34,128.48,128.21,128.3,83004.0,109.1191,109.2381,109.0086,109.0851,83004.0
2019-10-01 13:00:00,128.3,128.44,127.95,128.06,140262.0,109.0851,109.2041,108.7875,108.881,140262.0
2019-10-01 13:10:00,128.0,128.11,127.95,128.08,33113.0,108.83,108.9236,108.7875,108.8981,33113.0
2019-10-01 13:20:00,128.09,128.16,127.74,127.75,126975.0,108.9066,108.9661,108.609,108.6175,126975.0
2019-10-01 13:30:00,127.73,127.91,127.68,127.77,112016.0,108.6005,108.7535,108.558,108.6345,112016.0
2019-10-01 13:40:00,127.78,128.1,127.76,128.08,40941.0,108.643,108.9151,108.626,108.8981,40941.0
2019-10-01 13:50:00,128.1,128.13,127.95,128.02,72187.0,108.9151,108.9406,108.7875,108.847,72187.0
2019-10-01 14:00:00,128.0,128.34,128.0,128.14,64870.0,108.83,109.1191,108.83,108.9491,64870.0
2019-10-01 14:10:00,128.17,128.28,128.16,128.28,59369.0,108.9746,109.0681,108.9661,109.0681,59369.0
2019-10-01 14:20:00,128.29,128.64,128.29,128.64,68074.0,109.0766,109.3742,109.0766,109.3742,68074.0
2019-10-01 14:30:00,128.64,128.93,128.57,128.83,69084.0,109.3742,109.6207,109.3147,109.5357,69084.0
2019-10-01 14:40:00,128.85,129.0,128.82,128.94,75078.0,109.5527,109.6803,109.5272,109.6293,75078.0
2019-10-01 14:50:00,128.91,128.94,128.72,128.82,85354.0,109.6037,109.6293,109.4422,109.5272,85354.0
2019-10-01 15:00:00,128.82,128.94,128.69,128.84,104201.0,109.5272,109.6293,109.4167,109.5442,104201.0
2019-10-01 15:10:00,128.83,128.83,128.64,128.68,82842.0,109.5357,109.5357,109.3742,109.4082,82842.0
2019-10-01 15:20:00,128.67,128.86,128.6,128.84,47216.0,109.3997,109.5612,109.3402,109.5442,47216.0
2019-10-01 15:30:00,128.83,128.83,128.63,128.73,71243.0,109.5357,109.5357,109.3657,109.4507,71243.0
2019-10-01 15:40:00,128.71,128.86,128.55,128.66,124699.0,109.4337,109.5612,109.2977,109.3912,124699.0
2019-10-01 15:50:00,128.65,128.88,128.51,128.59,265805.0,109.3827,109.5782,109.2637,109.3317,265805.0
2019-10-02 09:30:00,127.26,127.78,126.44,126.59,164014.0,108.2009,108.643,107.5037,107.6312,164014.0
2019-10-02 09:40:00,126.55,127.22,126.55,126.86,96004.0,107.5972,108.1668,107.5972,107.8608,96004.0
2019-10-02 09:50:00,126.84,126.84,126.47,126.72,118336.0,107.8438,107.8438,107.5292,107.7417,118336.0
2019-10-02 10:00:00,126.71,127.0,126.22,126.88,105897.0,107.7332,107.9798,107.3166,107.8778,105897.0
2019-10-02 10:10:00,126.86,127.23,126.82,127.18,61342.0,107.8608,108.1754,107.8268,108.1328,61342.0
2019-10-02 10:20:00,127.15,127.47,126.98,127.21,79220.0,108.1073,108.3794,107.9628,108.1583,79220.0
2019-10-02 10:30:00,127.2,127.2,126.56,126.88,132159.0,108.1498,108.1498,107.6057,107.8778,132159.0
2019-10-02 10:40:00,126.91,127.02,126.32,126.49,150261.0,107.9033,107.9968,107.4016,107.5462,150261.0
2019-10-02 10:50:00,126.48,127.58,126.45,127.33,124724.0,107.5377,108.4729,107.5122,108.2604,124724.0
2019-10-02 11:00:00,127.33,127.53,127.13,127.24,83334.0,108.2604,108.4304,108.0903,108.1839,83334.0
2019-10-02 11:10:00,127.23,127.23,126.81,127.1,109576.0,108.1754,108.1754,107.8183,108.0648,109576.0
2019-10-02 11:20:00,127.15,127.2,126.64,126.83,92350.0,108.1073,108.1498,107.6737,107.8353,92350.0
2019-10-02 11:30:00,126.82,126.89,126.28,126.74,95027.0,107.8268,107.8863,107.3676,107.7587,95027.0
2019-10-02 11:40:00,126.71,126.71,126.32,126.38,51720.0,107.7332,107.7332,107.4016,107.4527,51720.0
2019-10-02 11:50:00,126.38,126.88,126.34,126.84,53282.0,107.4527,107.8778,107.4186,107.8438,53282.0
2019-10-02 12:00:00,126.83,126.88,126.68,126.78,49270.0,107.8353,107.8778,107.7077,107.7927,49270.0
2019-10-02 12:10:00,126.76,126.77,126.52,126.6,44347.0,107.7757,107.7842,107.5717,107.6397,44347.0
2019-10-02 12:20:00,126.61,126.74,126.5,126.63,42127.0,107.6482,107.7587,107.5547,107.6652,42127.0
2019-10-02 12:30:00,126.62,126.7,126.42,126.48,72855.0,107.6567,107.7247,107.4867,107.5377,72855.0
2019-10-02 12:40:00,126.49,126.64,126.35,126.37,64000.0,107.5462,107.6737,107.4271,107.4441,64000.0
2019-10-02 12:50:00,126.36,126.51,126.27,126.48,44727.0,107.4356,107.5632,107.3591,107.5377,44727.0
2019-10-02 13:00:00,126.48,126.73,126.37,126.63,61254.0,107.5377,107.7502,107.4441,107.6652,61254.0
2019-10-02 13:10:00,126.63,126.89,126.62,126.71,48223.0,107.6652,107.8863,107.6567,107.7332,48223.0
2019-10-02 13:20:00,126.71,126.91,126.58,126.83,46934.0,107.7332,107.9033,107.6227,107.8353,46934.0
2019-10-02 13:30:00,126.84,126.84,126.47,126.61,36672.0,107.8438,107.8438,107.5292,107.6482,36672.0
2019-10-02 13:40:00,126.59,126.72,126.55,126.56,34186.0,107.6312,107.7417,107.5972,107.6057,34186.0
2019-10-02 13:50:00,126.56,126.64,126.51,126.61,27511.0,107.6057,107.6737,107.5632,107.6482,27511.0
2019-10-02 14:00:00,126.6,126.88,126.53,126.73,65884.0,107.6397,107.8778,107.5802,107.7502,65884.0
2019-10-02 14:10:00,126.74,126.96,126.66,126.92,50932.0,107.7587,107.9458,107.6907,107.9118,50932.0
2019-10-02 14:20:00,126.92,127.05,126.82,126.83,44453.0,107.9118,108.0223,107.8268,107.8353,44453.0
2019-10-02 14:30:00,126.83,126.86,126.65,126.8,72574.0,107.8353,107.8608,107.6822,107.8097,72574.0
2019-10-02 14:40:00,126.8,127.17,126.79,127.13,98411.0,107.8097,108.1243,107.8012,108.0903,98411.0
2019-10-02 14:50:00,127.1,127.17,126.96,127.07,55368.0,108.0648,108.1243,107.9458,108.0393,55368.0
2019-10-02 15:00:00,127.09,127.17,126.91,127.01,88056.0,108.0563,108.1243,107.9033,107.9883,88056.0
2019-10-02 15:10:00,127.01,127.35,126.99,127.28,86084.0,107.9883,108.2774,107.9713,108.2179,86084.0
2019-10-02 15:20:00,127.28,127.4,127.13,127.18,82402.0,108.2179,108.3199,108.0903,108.1328,82402.0
2019-10-02 15:30:00,127.18,127.36,127.02,127.14,106726.0,108.1328,108.2859,107.9968,108.0988,106726.0
2019-10-02 15:40:00,127.16,127.37,126.95,127.0,148038.0,108.1158,108.2944,107.9373,107.9798,148038.0
2019-10-02 15:50:00,127.0,127.09,126.69,126.85,423812.0,107.9798,108.0563,107.7162,107.8523,423812.0
2019-10-03 09:30:00,127.42,127.96,127.04,127.54,97155.0,108.3369,108.796,108.0138,108.4389,97155.0
2019-10-03 09:40:00,127.55,127.75,127.09,127.75,46333.0,108.4474,108.6175,108.0563,108.6175,46333.0
2019-10-03 09:50:00,127.75,127.83,127.43,127.77,56179.0,108.6175,108.6855,108.3454,108.6345,56179.0
2019-10-03 10:00:00,127.74,127.76,125.87,126.1,201731.0,108.609,108.626,107.019,107.2146,201731.0
2019-10-03 10:10:00,126.1,126.8,125.85,126.77,78694.0,107.2146,107.8097,107.002,107.7842,78694.0
2019-10-03 10:20:00,126.74,127.39,126.65,127.03,101713.0,107.7587,108.3114,107.6822,108.0053,101713.0
2019-10-03 10:30:00,126.99,127.23,126.74,127.05,70112.0,107.9713,108.1754,107.7587,108.0223,70112.0
2019-10-03 10:40:00,127.03,127.07,126.43,126.52,212271.0,108.0053,108.0393,107.4952,107.5717,212271.0
2019-10-03 10:50:00,126.53,126.9,126.25,126.88,50654.0,107.5802,107.8948,107.3421,107.8778,50654.0
2019-10-03 11:00:00,126.86,128.0,126.75,127.95,114802.0,107.8608,108.83,107.7672,108.7875,114802.0
2019-10-03 11:10:00,127.9,128.66,127.74,128.61,290137.0,108.745,109.3912,108.609,109.3487,290137.0
2019-10-03 11:20:00,128.61,128.61,128.23,128.41,113835.0,109.3487,109.3487,109.0256,109.1786,113835.0
2019-10-03 11:30:00,128.39,128.47,128.03,128.11,50278.0,109.1616,109.2296,108.8555,108.9236,50278.0
2019-10-03 11:40:00,128.09,128.41,128.02,128.27,47645.0,108.9066,109.1786,108.847,109.0596,47645.0
2019-10-03 11:50:00,128.24,128.44,128.16,128.3,43628.0,109.0341,109.2041,108.9661,109.0851,43628.0
2019-10-03 12:00:00,128.31,128.59,128.29,128.58,61954.0,109.0936,109.3317,109.0766,109.3232,61954.0
2019-10-03 12:10:00,128.59,128.74,128.36,128.37,67489.0,109.3317,109.4592,109.1361,109.1446,67489.0
2019-10-03 12:20:00,128.36,128.8,128.35,128.66,106093.0,109.1361,109.5102,109.1276,109.3912,106093.0
2019-10-03 12:30:00,128.64,128.74,128.49,128.71,176465.0,109.3742,109.4592,109.2466,109.4337,176465.0
2019-10-03 12:40:00,128.7,128.85,128.57,128.65,228803.0,109.4252,109.5527,109.3147,109.3827,228803.0
2019-10-03 12:50:00,128.65,128.83,128.5,128.63,49945.0,109.3827,109.5357,109.2551,109.3657,49945.0
2019-10-03 13:00:00,128.65,128.72,128.49,128.49,84324.0,109.3827,109.4422,109.2466,109.2466,84324.0
2019-10-03 13:10:00,128.5,128.58,128.38,128.47,22544.0,109.2551,109.3232,109.1531,109.2296,22544.0
2019-10-03 13:20:00,128.49,128.69,128.42,128.59,39057.0,109.2466,109.4167,109.1871,109.3317,39057.0
2019-10-03 13:30:00,128.61,128.76,128.53,128.71,281601.0,109.3487,109.4762,109.2807,109.4337,281601.0
2019-10-03 13:40:00,128.72,129.18,128.72,129.13,79027.0,109.4422,109.8333,109.4422,109.7908,79027.0
2019-10-03 13:50:00,129.14,129.17,128.97,129.03,34281.0,109.7993,109.8248,109.6548,109.7058,34281.0
2019-10-03 14:00:00,129.04,129.08,128.91,128.98,49937.0,109.7143,109.7483,109.6037,109.6633,49937.0
2019-10-03 14:10:00,128.99,129.21,128.99,129.18,31259.0,109.6718,109.8588,109.6718,109.8333,31259.0
2019-10-03 14:20:00,129.17,129.25,129.1,129.15,36716.0,109.8248,109.8928,109.7653,109.8078,36716.0
2019-10-03 14:30:00,129.14,129.16,128.84,128.85,67882.0,109.7993,109.8163,109.5442,109.5527,67882.0
2019-10-03 14:40:00,128.83,128.88,128.75,128.78,47370.0,109.5357,109.5782,109.4677,109.4932,47370.0
2019-10-03 14:50:00,128.79,128.82,128.55,128.56,41302.0,109.5017,109.5272,109.2977,109.3062,41302.0
2019-10-03 15:00:00,128.57,128.61,128.49,128.57,68916.0,109.3147,109.3487,109.2466,109.3147,68916.0
2019-10-03 15:10:00,128.56,128.68,128.36,128.51,50696.0,109.3062,109.4082,109.1361,109.2637,50696.0
2019-10-03 15:20:00,128.54,128.57,128.39,128.57,38596.0,109.2892,109.3147,109.1616,109.3147,38596.0
2019-10-03 15:30:00,128.57,128.58,128.27,128.4,66264.0,109.3147,109.3232,109.0596,109.1701,66264.0
2019-10-03 15:40:00,128.4,128.56,128.33,128.34,88188.0,109.1701,109.3062,109.1106,109.1191,88188.0
2019-10-03 15:50:00,128.3,128.77,128.16,128.73,345554.0,109.0851,109.4847,108.9661,109.4507,345554.0
2019-10-04 09:30:00,129.31,129.88,128.99,129.58,204128.0,109.9438,110.4285,109.6718,110.1734,204128.0
2019-10-04 09:40:00,129.54,130.11,129.47,129.53,182750.0,110.1394,110.624,110.0799,110.1309,182750.0
2019-10-04 09:50:00,129.56,130.07,129.33,129.97,66749.0,110.1564,110.59,109.9608,110.505,66749.0
2019-10-04 10:00:00,129.97,130.16,129.36,129.54,101852.0,110.505,110.6665,109.9864,110.1394,101852.0
2019-10-04 10:10:00,129.48,129.78,129.39,129.71,61588.0,110.0884,110.3434,110.0119,110.2839,61588.0
2019-10-04 10:20:00,129.71,129.93,129.48,129.48,134662.0,110.2839,110.471,110.0884,110.0884,134662.0
2019-10-04 10:30:00,129.48,129.78,129.48,129.61,49588.0,110.0884,110.3434,110.0884,110.1989,49588.0
2019-10-04 10:40:00,129.58,129.76,129.52,129.74,44007.0,110.1734,110.3264,110.1224,110.3094,44007.0
2019-10-04 10:50:00,129.72,129.86,129.55,129.59,77164.0,110.2924,110.4115,110.1479,110.1819,77164.0
2019-10-04 11:00:00,129.59,129.92,129.44,129.84,59264.0,110.1819,110.4625,110.0544,110.3945,59264.0
2019-10-04 11:10:00,129.83,130.0,129.74,129.95,74806.0,110.386,110.5305,110.3094,110.488,74806.0
2019-10-04 11:20:00,129.94,129.96,129.67,129.76,41328.0,110.4795,110.4965,110.2499,110.3264,41328.0
2019-10-04 11:30:00,129.78,130.0,129.74,129.92,45579.0,110.3434,110.5305,110.3094,110.4625,45579.0
2019-10-04 11:40:00,129.91,129.97,129.69,129.8,61261.0,110.454,110.505,110.2669,110.3605,61261.0
2019-10-04 11:50:00,129.85,130.05,129.77,129.79,71876.0,110.403,110.573,110.3349,110.352,71876.0
2019-10-04 12:00:00,129.74,129.87,129.7,129.79,42311.0,110.3094,110.42,110.2754,110.352,42311.0
2019-10-04 12:10:00,129.79,129.8,129.64,129.75,24908.0,110.352,110.3605,110.2244,110.3179,24908.0
2019-10-04 12:20:00,129.73,129.95,129.72,129.84,26556.0,110.3009,110.488,110.2924,110.3945,26556.0
2019-10-04 12:30:00,129.85,129.85,129.61,129.64,33230.0,110.403,110.403,110.1989,110.2244,33230.0
2019-10-04 12:40:00,129.65,129.68,129.51,129.62,37640.0,110.2329,110.2584,110.1139,110.2074,37640.0
2019-10-04 12:50:00,129.63,129.7,129.45,129.46,27204.0,110.2159,110.2754,110.0629,110.0714,27204.0
2019-10-04 13:00:00,129.48,129.6,129.43,129.43,22682.0,110.0884,110.1904,110.0459,110.0459,22682.0
2019-10-04 13:10:00,129.45,129.55,129.45,129.54,17033.0,110.0629,110.1479,110.0629,110.1394,17033.0
2019-10-04 13:20:00,129.55,129.58,129.49,129.55,19731.0,110.1479,110.1734,110.0969,110.1479,19731.0
2019-10-04 13:30:00,129.55,129.67,129.52,129.53,21371.0,110.1479,110.2499,110.1224,110.1309,21371.0
2019-10-04 13:40:00,129.56,129.81,129.55,129.63,31300.0,110.1564,110.369,110.1479,110.2159,31300.0
2019-10-04 13:50:00,129.63,129.63,129.44,129.46,18261.0,110.2159,110.2159,110.0544,110.0714,18261.0
2019-10-04 14:00:00,129.47,129.52,129.36,129.44,28583.0,110.0799,110.1224,109.9864,110.0544,28583.0
2019-10-04 14:10:00,129.45,129.73,129.45,129.6,28930.0,110.0629,110.3009,110.0629,110.1904,28930.0
2019-10-04 14:20:00,129.61,129.67,129.56,129.65,21887.0,110.1989,110.2499,110.1564,110.2329,21887.0
2019-10-04 14:30:00,129.62,129.82,129.6,129.76,27041.0,110.2074,110.3775,110.1904,110.3264,27041.0
2019-10-04 14:40:00,129.76,129.84,129.75,129.77,28900.0,110.3264,110.3945,110.3179,110.3349,28900.0
2019-10-04 14:50:00,129.76,129.81,129.7,129.73,28937.0,110.3264,110.369,110.2754,110.3009,28937.0
2019-10-04 15:00:00,129.74,129.85,129.7,129.85,34922.0,110.3094,110.403,110.2754,110.403,34922.0
2019-10-04 15:10:00,129.84,129.97,129.79,129.95,34478.0,110.3945,110.505,110.352,110.488,34478.0
2019-10-04 15:20:00,129.96,130.07,129.93,129.98,83476.0,110.4965,110.59,110.471,110.5135,83476.0
2019-10-04 15:30:00,129.99,130.07,129.92,129.93,90967.0,110.522,110.59,110.4625,110.471,90967.0
2019-10-04 15:40:00,129.93,130.12,129.88,130.07,125367.0,110.471,110.6325,110.4285,110.59,125367.0
2019-10-04 15:50:00,130.11,130.31,129.94,130.13,438778.0,110.624,110.7941,110.4795,110.641,438778.0
2019-10-07 09:30:00,130.04,130.39,129.49,129.79,62919.0,110.5645,110.8621,110.0969,110.352,62919.0
2019-10-07 09:40:00,129.74,129.95,129.63,129.91,26033.0,110.3094,110.488,110.2159,110.454,26033.0
2019-10-07 09:50:00,129.91,130.21,129.88,130.01,44428.0,110.454,110.709,110.4285,110.539,44428.0
2019-10-07 10:00:00,130.0,130.31,129.86,130.26,41177.0,110.5305,110.7941,110.4115,110.7516,41177.0
2019-10-07 10:10:00,130.26,130.49,129.99,130.01,31261.0,110.7516,110.9471,110.522,110.539,31261.0
2019-10-07 10:20:00,130.03,130.26,130.03,130.2,17143.0,110.556,110.7516,110.556,110.7005,17143.0
2019-10-07 10:30:00,130.19,130.21,129.88,129.9,25838.0,110.692,110.709,110.4285,110.4455,25838.0
2019-10-07 10:40:00,129.92,130.11,129.9,129.99,14091.0,110.4625,110.624,110.4455,110.522,14091.0
2019-10-07 10:50:00,129.99,130.15,129.9,129.91,26804.0,110.522,110.658,110.4455,110.454,26804.0
2019-10-07 11:00:00,129.92,130.15,129.92,130.11,20875.0,110.4625,110.658,110.4625,110.624,20875.0
2019-10-07 11:10:00,130.11,130.17,129.88,129.99,25996.0,110.624,110.675,110.4285,110.522,25996.0
2019-10-07 11:20:00,130.0,130.03,129.76,129.83,19057.0,110.5305,110.556,110.3264,110.386,19057.0
2019-10-07 11:30:00,129.79,130.03,129.79,129.96,17438.0,110.352,110.556,110.352,110.4965,17438.0
2019-10-07 11:40:00,129.96,130.03,129.87,129.98,16391.0,110.4965,110.556,110.42,110.5135,16391.0
2019-10-07 11:50:00,129.96,130.08,129.93,130.02,23332.0,110.4965,110.5985,110.471,110.5475,23332.0
2019-10-07 12:00:00,130.01,130.07,129.91,129.94,17661.0,110.539,110.59,110.454,110.4795,17661.0
2019-10-07 12:10:00,129.93,130.02,129.87,129.89,21627.0,110.471,110.5475,110.42,110.437,21627.0
2019-10-07 12:20:00,129.91,130.0,129.73,129.79,22475.0,110.454,110.5305,110.3009,110.352,22475.0
2019-10-07 12:30:00,129.79,129.82,129.66,129.66,13993.0,110.352,110.3775,110.2414,110.2414,13993.0
2019-10-07 12:40:00,129.67,129.8,129.67,129.76,13519.0,110.2499,110.3605,110.2499,110.3264,13519.0
2019-10-07 12:50:00,129.78,129.82,129.68,129.69,15027.0,110.3434,110.3775,110.2584,110.2669,15027.0
2019-10-07 13:00:00,129.68,129.76,129.37,129.38,21508.0,110.2584,110.3264,109.9949,110.0034,21508.0
2019-10-07 13:10:00,129.34,129.39,129.05,129.2,33845.0,109.9693,110.0119,109.7228,109.8503,33845.0
2019-10-07 13:20:00,129.19,129.45,129.18,129.37,30711.0,109.8418,110.0629,109.8333,109.9949,30711.0
2019-10-07 13:30:00,129.4,130.07,129.4,130.06,41720.0,110.0204,110.59,110.0204,110.5815,41720.0
2019-10-07 13:40:00,129.97,130.01,129.8,129.92,15916.0,110.505,110.539,110.3605,110.4625,15916.0
2019-10-07 13:50:00,129.95,130.03,129.88,130.01,22007.0,110.488,110.556,110.4285,110.539,22007.0
2019-10-07 14:00:00,130.05,130.06,129.56,129.65,25465.0,110.573,110.5815,110.1564,110.2329,25465.0
2019-10-07 14:10:00,129.61,129.67,129.3,129.57,30242.0,110.1989,110.2499,109.9353,110.1649,30242.0
2019-10-07 14:20:00,129.49,129.56,129.32,129.47,12298.0,110.0969,110.1564,109.9523,110.0799,12298.0
2019-10-07 14:30:00,129.45,129.46,129.16,129.22,24096.0,110.0629,110.0714,109.8163,109.8673,24096.0
2019-10-07 14:40:00,129.22,129.31,129.07,129.07,26573.0,109.8673,109.9438,109.7398,109.7398,26573.0
2019-10-07 14:50:00,129.07,129.25,128.84,129.25,31989.0,109.7398,109.8928,109.5442,109.8928,31989.0
2019-10-07 15:00:00,129.23,129.27,129.12,129.23,16935.0,109.8758,109.9098,109.7823,109.8758,16935.0
2019-10-07 15:10:00,129.21,129.29,129.07,129.26,27629.0,109.8588,109.9268,109.7398,109.9013,27629.0
2019-10-07 15:20:00,129.27,129.43,129.11,129.43,47709.0,109.9098,110.0459,109.7738,110.0459,47709.0
2019-10-07 15:30:00,129.42,129.42,129.14,129.28,40177.0,110.0374,110.0374,109.7993,109.9183,40177.0
2019-10-07 15:40:00,129.28,129.31,129.07,129.09,56244.0,109.9183,109.9438,109.7398,109.7568,56244.0
2019-10-07 15:50:00,129.09,129.13,128.74,128.79,245550.0,109.7568,109.7908,109.4592,109.5017,245550.0
2019-10-08 09:30:00,127.42,127.88,126.95,127.01,76175.0,108.3369,108.728,107.9373,107.9883,76175.0
2019-10-08 09:40:00,126.99,127.06,126.1,126.11,65575.0,107.9713,108.0308,107.2146,107.2231,65575.0
2019-10-08 09:50:00,126.11,126.12,125.15,125.16,121749.0,107.2231,107.2316,106.4069,106.4154,121749.0
2019-10-08 10:00:00,125.22,125.33,123.63,124.38,416507.0,106.4664,106.5599,105.1145,105.7522,416507.0
2019-10-08 10:10:00,124.34,124.9,124.22,124.79,140446.0,105.7182,106.1943,105.6161,106.1008,140446.0
2019-10-08 10:20:00,124.79,124.91,124.54,124.83,75781.0,106.1008,106.2028,105.8882,106.1348,75781.0
2019-10-08 10:30:00,124.86,125.21,124.37,125.19,112404.0,106.1603,106.4579,105.7437,106.4409,112404.0
2019-10-08 10:40:00,125.19,125.23,124.71,124.89,59771.0,106.4409,106.4749,106.0328,106.1858,59771.0
2019-10-08 10:50:00,124.86,125.34,124.63,125.23,134612.0,106.1603,106.5684,105.9647,106.4749,134612.0
2019-10-08 11:00:00,125.25,125.3,124.74,124.75,162313.0,106.4919,106.5344,106.0583,106.0668,162313.0
2019-10-08 11:10:00,124.74,125.14,124.69,125.14,123978.0,106.0583,106.3984,106.0158,106.3984,123978.0
2019-10-08 11:20:00,125.12,125.14,124.58,124.65,240451.0,106.3814,106.3984,105.9222,105.9817,240451.0
2019-10-08 11:30:00,124.63,124.71,124.44,124.47,80928.0,105.9647,106.0328,105.8032,105.8287,80928.0
2019-10-08 11:40:00,124.48,124.67,124.43,124.51,72935.0,105.8372,105.9988,105.7947,105.8627,72935.0
2019-10-08 11:50:00,124.51,124.88,124.51,124.61,135622.0,105.8627,106.1773,105.8627,105.9477,135622.0
2019-10-08 12:00:00,124.63,125.19,124.53,125.11,49941.0,105.9647,106.4409,105.8797,106.3729,49941.0
2019-10-08 12:10:00,125.14,125.25,125.08,125.23,36298.0,106.3984,106.4919,106.3473,106.4749,36298.0
2019-10-08 12:20:00,125.25,125.86,125.25,125.76,35240.0,106.4919,107.0105,106.4919,106.9255,35240.0
2019-10-08 12:30:00,125.74,125.91,125.69,125.83,34603.0,106.9085,107.053,106.866,106.985,34603.0
2019-10-08 12:40:00,125.83,126.67,125.83,126.26,49802.0,106.985,107.6992,106.985,107.3506,49802.0
2019-10-08 12:50:00,126.29,126.39,126.08,126.21,38751.0,107.3761,107.4612,107.1976,107.3081,38751.0
2019-10-08 13:00:00,126.21,126.28,126.03,126.16,40131.0,107.3081,107.3676,107.1551,107.2656,40131.0
2019-10-08 13:10:00,126.17,126.3,126.02,126.29,41746.0,107.2741,107.3846,107.1466,107.3761,41746.0
2019-10-08 13:20:00,126.33,126.48,126.29,126.39,30648.0,107.4101,107.5377,107.3761,107.4612,30648.0
2019-10-08 13:30:00,126.41,126.53,126.18,126.36,26903.0,107.4782,107.5802,107.2826,107.4356,26903.0
2019-10-08 13:40:00,126.37,126.5,126.37,126.49,14555.0,107.4441,107.5547,107.4441,107.5462,14555.0
2019-10-08 13:50:00,126.5,126.6,126.34,126.34,24167.0,107.5547,107.6397,107.4186,107.4186,24167.0
2019-10-08 14:00:00,126.36,126.38,126.09,126.19,26431.0,107.4356,107.4527,107.2061,107.2911,26431.0
2019-10-08 14:10:00,126.2,126.28,126.08,126.22,38555.0,107.2996,107.3676,107.1976,107.3166,38555.0
2019-10-08 14:20:00,126.23,126.3,126.11,126.14,25760.0,107.3251,107.3846,107.2231,107.2486,25760.0
2019-10-08 14:30:00,126.15,126.62,126.11,126.35,39784.0,107.2571,107.6567,107.2231,107.4271,39784.0
2019-10-08 14:40:00,126.31,126.86,126.27,126.86,44633.0,107.3931,107.8608,107.3591,107.8608,44633.0
2019-10-08 14:50:00,126.86,126.88,125.35,125.8,110384.0,107.8608,107.8778,106.5769,106.9595,110384.0
2019-10-08 15:00:00,125.82,126.22,125.63,125.63,39026.0,106.9765,107.3166,106.815,106.815,39026.0
2019-10-08 15:10:00,125.68,125.69,125.43,125.66,47037.0,106.8575,106.866,106.6449,106.8405,47037.0
2019-10-08 15:20:00,125.67,125.88,125.6,125.76,51001.0,106.849,107.0275,106.7895,106.9255,51001.0
2019-10-08 15:30:00,125.79,125.93,125.28,125.32,70888.0,106.951,107.07,106.5174,106.5514,70888.0
2019-10-08 15:40:00,125.35,125.48,125.17,125.43,102408.0,106.5769,106.6874,106.4239,106.6449,102408.0
2019-10-08 15:50:00,125.41,125.5,124.95,124.99,280529.0,106.6279,106.7044,106.2368,106.2708,280529.0
2019-10-09 09:30:00,126.75,126.9,126.42,126.76,81385.0,107.7672,107.8948,107.4867,107.7757,81385.0
2019-10-09 09:40:00,126.76,127.24,126.67,126.67,54575.0,107.7757,108.1839,107.6992,107.6992,54575.0
2019-10-09 09:50:00,126.71,126.83,126.32,126.82,25462.0,107.7332,107.8353,107.4016,107.8268,25462.0
2019-10-09 10:00:00,126.8,127.31,126.71,126.96,49392.0,107.8097,108.2434,107.7332,107.9458,49392.0
2019-10-09 10:10:00,127.02,127.11,126.72,127.09,111789.0,107.9968,108.0733,107.7417,108.0563,111789.0
2019-10-09 10:20:00,127.09,127.25,126.98,127.16,35940.0,108.0563,108.1924,107.9628,108.1158,35940.0
2019-10-09 10:30:00,127.15,127.15,126.72,126.87,36022.0,108.1073,108.1073,107.7417,107.8693,36022.0
2019-10-09 10:40:00,126.94,127.02,126.83,126.92,22194.0,107.9288,107.9968,107.8353,107.9118,22194.0
2019-10-09 10:50:00,126.91,127.12,126.89,127.11,28941.0,107.9033,108.0818,107.8863,108.0733,28941.0
2019-10-09 11:00:00,127.12,127.31,126.65,126.7,38699.0,108.0818,108.2434,107.6822,107.7247,38699.0
2019-10-09 11:10:00,126.72,126.84,126.56,126.74,29618.0,107.7417,107.8438,107.6057,107.7587,29618.0
2019-10-09 11:20:00,126.74,126.92,126.7,126.81,25137.0,107.7587,107.9118,107.7247,107.8183,25137.0
2019-10-09 11:30:00,126.82,127.2,126.81,127.14,28769.0,107.8268,108.1498,107.8183,108.0988,28769.0
2019-10-09 11:40:00,127.12,127.43,127.08,127.29,24885.0,108.0818,108.3454,108.0478,108.2264,24885.0
2019-10-09 11:50:00,127.33,127.43,127.25,127.26,20285.0,108.2604,108.3454,108.1924,108.2009,20285.0
2019-10-09 12:00:00,127.28,127.45,127.28,127.39,25571.0,108.2179,108.3624,108.2179,108.3114,25571.0
2019-10-09 12:10:00,127.4,127.47,127.13,127.18,17005.0,108.3199,108.3794,108.0903,108.1328,17005.0
2019-10-09 12:20:00,127.18,127.3,127.09,127.2,24152.0,108.1328,108.2349,108.0563,108.1498,24152.0
2019-10-09 12:30:00,127.2,127.54,127.2,127.51,17474.0,108.1498,108.4389,108.1498,108.4134,17474.0
2019-10-09 12:40:00,127.52,127.62,127.48,127.6,19036.0,108.4219,108.5069,108.3879,108.4899,19036.0
2019-10-09 12:50:00,127.62,127.73,127.51,127.69,18989.0,108.5069,108.6005,108.4134,108.5665,18989.0
2019-10-09 13:00:00,127.75,128.03,127.51,127.58,37587.0,108.6175,108.8555,108.4134,108.4729,37587.0
2019-10-09 13:10:00,127.57,127.59,127.39,127.45,15182.0,108.4644,108.4814,108.3114,108.3624,15182.0
2019-10-09 13:20:00,127.44,127.54,127.41,127.52,18180.0,108.3539,108.4389,108.3284,108.4219,18180.0
2019-10-09 13:30:00,127.52,127.71,127.5,127.68,22759.0,108.4219,108.5835,108.4049,108.558,22759.0
2019-10-09 13:40:00,127.68,127.78,127.58,127.76,20346.0,108.558,108.643,108.4729,108.626,20346.0
2019-10-09 13:50:00,127.75,127.81,127.64,127.66,21478.0,108.6175,108.6685,108.5239,108.541,21478.0
2019-10-09 14:00:00,127.67,127.77,127.54,127.66,26619.0,108.5495,108.6345,108.4389,108.541,26619.0
2019-10-09 14:10:00,127.67,127.93,127.64,127.93,43844.0,108.5495,108.7705,108.5239,108.7705,43844.0
2019-10-09 14:20:00,127.91,128.03,127.85,127.88,35128.0,108.7535,108.8555,108.7025,108.728,35128.0
2019-10-09 14:30:00,127.91,127.99,127.85,127.98,32995.0,108.7535,108.8215,108.7025,108.813,32995.0
2019-10-09 14:40:00,127.97,128.01,127.78,127.8,30146.0,108.8045,108.8385,108.643,108.66,30146.0
2019-10-09 14:50:00,127.8,128.11,127.8,128.04,83402.0,108.66,108.9236,108.66,108.864,83402.0
2019-10-09 15:00:00,128.0,128.18,127.97,128.09,61884.0,108.83,108.9831,108.8045,108.9066,61884.0
2019-10-09 15:10:00,128.1,128.16,127.94,128.0,62469.0,108.9151,108.9661,108.779,108.83,62469.0
2019-10-09 15:20:00,128.0,128.03,127.81,128.02,47917.0,108.83,108.8555,108.6685,108.847,47917.0
2019-10-09 15:30:00,128.03,128.18,128.0,128.1,71757.0,108.8555,108.9831,108.83,108.9151,71757.0
2019-10-09 15:40:00,128.09,128.13,127.38,127.52,134702.0,108.9066,108.9406,108.3029,108.4219,134702.0
2019-10-09 15:50:00,127.54,127.77,127.25,127.43,259001.0,108.4389,108.6345,108.1924,108.3454,259001.0
2019-10-10 09:30:00,127.8,128.15,127.45,127.83,91369.0,108.66,108.9576,108.3624,108.6855,91369.0
2019-10-10 09:40:00,127.79,128.23,127.74,128.23,30761.0,108.6515,109.0256,108.609,109.0256,30761.0
2019-10-10 09:50:00,128.12,129.23,128.1,129.18,84554.0,108.9321,109.8758,108.9151,109.8333,84554.0
2019-10-10 10:00:00,129.19,129.37,128.5,128.65,91435.0,109.8418,109.9949,109.2551,109.3827,91435.0
2019-10-10 10:10:00,128.71,128.85,128.48,128.73,30977.0,109.4337,109.5527,109.2381,109.4507,30977.0
2019-10-10 10:20:00,128.72,128.81,128.51,128.6,40041.0,109.4422,109.5187,109.2637,109.3402,40041.0
2019-10-10 10:30:00,128.61,129.05,128.61,128.92,21116.0,109.3487,109.7228,109.3487,109.6122,21116.0
2019-10-10 10:40:00,128.93,128.94,128.64,128.67,22354.0,109.6207,109.6293,109.3742,109.3997,22354.0
2019-10-10 10:50:00,128.65,129.03,128.64,128.98,24015.0,109.3827,109.7058,109.3742,109.6633,24015.0
2019-10-10 11:00:00,129.0,129.15,128.85,128.89,62509.0,109.6803,109.8078,109.5527,109.5867,62509.0
2019-10-10 11:10:00,128.92,129.08,128.85,128.98,35124.0,109.6122,109.7483,109.5527,109.6633,35124.0
2019-10-10 11:20:00,128.98,128.98,128.79,128.86,27641.0,109.6633,109.6633,109.5017,109.5612,27641.0
2019-10-10 11:30:00,128.88,128.99,128.79,128.81,27327.0,109.5782,109.6718,109.5017,109.5187,27327.0
2019-10-10 11:40:00,128.82,128.85,128.68,128.76,29212.0,109.5272,109.5527,109.4082,109.4762,29212.0
2019-10-10 11:50:00,128.75,128.81,128.65,128.73,39482.0,109.4677,109.5187,109.3827,109.4507,39482.0
2019-10-10 12:00:00,128.74,128.81,128.57,128.58,22495.0,109.4592,109.5187,109.3147,109.3232,22495.0
2019-10-10 12:10:00,128.56,128.66,128.38,128.38,29118.0,109.3062,109.3912,109.1531,109.1531,29118.0
2019-10-10 12:20:00,128.35,128.36,128.1,128.11,23629.0,109.1276,109.1361,108.9151,108.9236,23629.0
2019-10-10 12:30:00,128.1,128.15,127.84,127.95,31736.0,108.9151,108.9576,108.694,108.7875,31736.0
2019-10-10 12:40:00,127.97,128.08,127.94,128.07,16598.0,108.8045,108.8981,108.779,108.8895,16598.0
2019-10-10 12:50:00,128.07,128.17,127.95,128.08,22535.0,108.8895,108.9746,108.7875,108.8981,22535.0
2019-10-10 13:00:00,128.1,128.17,127.99,128.09,22665.0,108.9151,108.9746,108.8215,108.9066,22665.0
2019-10-10 13:10:00,128.09,128.09,127.84,127.87,17275.0,108.9066,108.9066,108.694,108.7195,17275.0
2019-10-10 13:20:00,127.9,127.99,127.87,127.89,22634.0,108.745,108.8215,108.7195,108.7365,22634.0
2019-10-10 13:30:00,127.88,127.9,127.58,127.83,25020.0,108.728,108.745,108.4729,108.6855,25020.0
2019-10-10 13:40:00,127.84,128.0,127.84,127.92,29226.0,108.694,108.83,108.694,108.762,29226.0
2019-10-10 13:50:00,127.9,128.13,127.87,127.99,60909.0,108.745,108.9406,108.7195,108.8215,60909.0
2019-10-10 14:00:00,127.98,128.07,127.1,127.39,72461.0,108.813,108.8895,108.0648,108.3114,72461.0
2019-10-10 14:10:00,127.32,127.85,127.29,127.79,26460.0,108.2519,108.7025,108.2264,108.6515,26460.0
2019-10-10 14:20:00,127.79,127.89,127.58,127.69,19653.0,108.6515,108.7365,108.4729,108.5665,19653.0
2019-10-10 14:30:00,127.69,127.86,127.67,127.75,25040.0,108.5665,108.711,108.5495,108.6175,25040.0
2019-10-10 14:40:00,127.75,127.75,127.59,127.73,21419.0,108.6175,108.6175,108.4814,108.6005,21419.0
2019-10-10 14:50:00,127.73,127.8,127.53,127.67,33638.0,108.6005,108.66,108.4304,108.5495,33638.0
2019-10-10 15:00:00,127.66,127.7,127.58,127.64,49192.0,108.541,108.575,108.4729,108.5239,49192.0
2019-10-10 15:10:00,127.66,127.78,127.58,127.75,40989.0,108.541,108.643,108.4729,108.6175,40989.0
2019-10-10 15:20:00,127.77,127.85,127.64,127.85,62681.0,108.6345,108.7025,108.5239,108.7025,62681.0
2019-10-10 15:30:00,127.86,127.92,127.67,127.72,37597.0,108.711,108.762,108.5495,108.592,37597.0
2019-10-10 15:40:00,127.72,127.81,127.58,127.81,59226.0,108.592,108.6685,108.4729,108.6685,59226.0
2019-10-10 15:50:00,127.8,127.89,127.55,127.73,181292.0,108.66,108.7365,108.4474,108.6005,181292.0
2019-10-11 09:30:00,130.01,130.41,129.72,129.86,133939.0,110.539,110.8791,110.2924,110.4115,133939.0
2019-10-11 09:40:00,129.89,130.35,129.72,129.98,65653.0,110.437,110.8281,110.2924,110.5135,65653.0
2019-10-11 09:50:00,130.0,130.28,130.0,130.12,65509.0,110.5305,110.7686,110.5305,110.6325,65509.0
2019-10-11 10:00:00,130.14,130.57,130.12,130.52,52916.0,110.6495,111.0151,110.6325,110.9726,52916.0
2019-10-11 10:10:00,130.56,130.64,130.21,130.35,44849.0,111.0066,111.0747,110.709,110.8281,44849.0
2019-10-11 10:20:00,130.4,130.46,130.22,130.44,50999.0,110.8706,110.9216,110.7176,110.9046,50999.0
2019-10-11 10:30:00,130.46,130.53,130.11,130.12,188154.0,110.9216,110.9811,110.624,110.6325,188154.0
2019-10-11 10:40:00,130.13,130.53,130.09,130.46,99119.0,110.641,110.9811,110.607,110.9216,99119.0
2019-10-11 10:50:00,130.47,130.54,130.28,130.3,72170.0,110.9301,110.9896,110.7686,110.7856,72170.0
2019-10-11 11:00:00,130.32,130.52,130.31,130.49,45997.0,110.8026,110.9726,110.7941,110.9471,45997.0
2019-10-11 11:10:00,130.5,130.7,130.49,130.61,87960.0,110.9556,111.1257,110.9471,111.0491,87960.0
2019-10-11 11:20:00,130.63,130.84,130.59,130.8,46544.0,111.0661,111.2447,111.0321,111.2107,46544.0
2019-10-11 11:30:00,130.79,130.97,130.55,130.56,81703.0,111.2022,111.3552,110.9981,111.0066,81703.0
2019-10-11 11:40:00,130.54,130.74,130.09,130.36,94353.0,110.9896,111.1597,110.607,110.8366,94353.0
2019-10-11 11:50:00,130.34,130.35,130.15,130.32,112915.0,110.8196,110.8281,110.658,110.8026,112915.0
2019-10-11 12:00:00,130.35,130.38,130.0,130.29,132063.0,110.8281,110.8536,110.5305,110.7771,132063.0
2019-10-11 12:10:00,130.28,130.37,130.12,130.21,39055.0,110.7686,110.8451,110.6325,110.709,39055.0
2019-10-11 12:20:00,130.21,130.5,130.21,130.41,53117.0,110.709,110.9556,110.709,110.8791,53117.0
2019-10-11 12:30:00,130.39,130.47,129.56,130.41,197184.0,110.8621,110.9301,110.1564,110.8791,197184.0
2019-10-11 12:40:00,130.41,130.58,130.28,130.55,69055.0,110.8791,111.0236,110.7686,110.9981,69055.0
2019-10-11 12:50:00,130.57,130.85,130.57,130.81,36418.0,111.0151,111.2532,111.0151,111.2192,36418.0
2019-10-11 13:00:00,130.83,130.88,130.68,130.74,37853.0,111.2362,111.2787,111.1087,111.1597,37853.0
2019-10-11 13:10:00,130.75,130.79,130.64,130.7,57028.0,111.1682,111.2022,111.0747,111.1257,57028.0
2019-10-11 13:20:00,130.7,131.28,130.64,131.07,144138.0,111.1257,111.6188,111.0747,111.4403,144138.0
2019-10-11 13:30:00,131.08,131.16,130.7,130.98,171288.0,111.4488,111.5168,111.1257,111.3637,171288.0
2019-10-11 13:40:00,130.98,131.28,130.98,131.22,34224.0,111.3637,111.6188,111.3637,111.5678,34224.0
2019-10-11 13:50:00,131.21,131.38,131.18,131.3,41231.0,111.5593,111.7038,111.5338,111.6358,41231.0
2019-10-11 14:00:00,131.32,131.37,131.25,131.3,70437.0,111.6528,111.6953,111.5933,111.6358,70437.0
2019-10-11 14:10:00,131.29,131.4,131.08,131.4,69208.0,111.6273,111.7208,111.4488,111.7208,69208.0
2019-10-11 14:20:00,131.39,131.59,131.37,131.52,31252.0,111.7123,111.8824,111.6953,111.8229,31252.0
2019-10-11 14:30:00,131.54,131.76,131.53,131.66,86468.0,111.8399,112.0269,111.8314,111.9419,86468.0
2019-10-11 14:40:00,131.65,131.69,131.44,131.44,30797.0,111.9334,111.9674,111.7548,111.7548,30797.0
2019-10-11 14:50:00,131.44,131.54,131.2,131.29,33584.0,111.7548,111.8399,111.5508,111.6273,33584.0
2019-10-11 15:00:00,131.26,131.26,131.04,131.21,30001.0,111.6018,111.6018,111.4147,111.5593,30001.0
2019-10-11 15:10:00,131.21,131.3,131.15,131.27,32632.0,111.5593,111.6358,111.5083,111.6103,32632.0
2019-10-11 15:20:00,131.31,131.35,131.19,131.19,40866.0,111.6443,111.6783,111.5423,111.5423,40866.0
2019-10-11 15:30:00,131.22,131.59,130.9,131.56,85055.0,111.5678,111.8824,111.2957,111.8569,85055.0
2019-10-11 15:40:00,131.59,131.64,130.31,130.42,156059.0,111.8824,111.9249,110.7941,110.8876,156059.0
2019-10-11 15:50:00,130.41,130.54,129.95,130.07,292406.0,110.8791,110.9896,110.488,110.59,292406.0
2019-10-14 09:30:00,129.58,129.92,129.07,129.08,69272.0,110.1734,110.4625,109.7398,109.7483,69272.0
2019-10-14 09:40:00,129.08,129.66,129.07,129.44,77761.0,109.7483,110.2414,109.7398,110.0544,77761.0
2019-10-14 09:50:00,129.45,129.46,129.11,129.3,48737.0,110.0629,110.0714,109.7738,109.9353,48737.0
2019-10-14 10:00:00,129.26,129.48,129.25,129.45,27885.0,109.9013,110.0884,109.8928,110.0629,27885.0
2019-10-14 10:10:00,129.44,129.46,129.24,129.25,32006.0,110.0544,110.0714,109.8843,109.8928,32006.0
2019-10-14 10:20:00,129.2,129.33,129.07,129.13,23171.0,109.8503,109.9608,109.7398,109.7908,23171.0
2019-10-14 10:30:00,129.15,129.47,129.14,129.36,24701.0,109.8078,110.0799,109.7993,109.9864,24701.0
2019-10-14 10:40:00,129.36,129.58,129.28,129.48,32822.0,109.9864,110.1734,109.9183,110.0884,32822.0
2019-10-14 10:50:00,129.5,129.6,129.44,129.59,27096.0,110.1054,110.1904,110.0544,110.1819,27096.0
2019-10-14 11:00:00,129.6,129.66,129.27,129.41,29720.0,110.1904,110.2414,109.9098,110.0289,29720.0
2019-10-14 11:10:00,129.44,129.45,129.28,129.41,14432.0,110.0544,110.0629,109.9183,110.0289,14432.0
2019-10-14 11:20:00,129.39,129.46,129.28,129.3,35580.0,110.0119,110.0714,109.9183,109.9353,35580.0
2019-10-14 11:30:00,129.29,129.53,129.25,129.51,32398.0,109.9268,110.1309,109.8928,110.1139,32398.0
2019-10-14 11:40:00,129.52,129.56,129.45,129.54,22864.0,110.1224,110.1564,110.0629,110.1394,22864.0
2019-10-14 11:50:00,129.53,129.61,129.44,129.47,22629.0,110.1309,110.1989,110.0544,110.0799,22629.0
2019-10-14 12:00:00,129.45,129.49,129.3,129.41,18601.0,110.0629,110.0969,109.9353,110.0289,18601.0
2019-10-14 12:10:00,129.4,129.41,129.29,129.3,14770.0,110.0204,110.0289,109.9268,109.9353,14770.0
2019-10-14 12:20:00,129.31,129.31,129.17,129.21,22406.0,109.9438,109.9438,109.8248,109.8588,22406.0
2019-10-14 12:30:00,129.22,129.39,129.18,129.3,10723.0,109.8673,110.0119,109.8333,109.9353,10723.0
2019-10-14 12:40:00,129.27,129.41,129.23,129.35,18449.0,109.9098,110.0289,109.8758,109.9778,18449.0
2019-10-14 12:50:00,129.36,129.42,129.27,129.41,17631.0,109.9864,110.0374,109.9098,110.0289,17631.0
2019-10-14 13:00:00,129.4,129.5,129.37,129.45,19719.0,110.0204,110.1054,109.9949,110.0629,19719.0
2019-10-14 13:10:00,129.46,129.46,129.35,129.38,14553.0,110.0714,110.0714,109.9778,110.0034,14553.0
2019-10-14 13:20:00,129.38,129.41,129.29,129.39,14803.0,110.0034,110.0289,109.9268,110.0119,14803.0
2019-10-14 13:30:00,129.38,129.47,129.35,129.46,23960.0,110.0034,110.0799,109.9778,110.0714,23960.0
2019-10-14 13:40:00,129.45,129.6,129.43,129.51,24944.0,110.0629,110.1904,110.0459,110.1139,24944.0
2019-10-14 13:50:00,129.51,129.56,129.42,129.54,18438.0,110.1139,110.1564,110.0374,110.1394,18438.0
2019-10-14 14:00:00,129.54,129.62,129.49,129.53,21297.0,110.1394,110.2074,110.0969,110.1309,21297.0
2019-10-14 14:10:00,129.54,129.7,129.52,129.62,23751.0,110.1394,110.2754,110.1224,110.2074,23751.0
2019-10-14 14:20:00,129.63,129.76,129.62,129.72,29021.0,110.2159,110.3264,110.2074,110.2924,29021.0
2019-10-14 14:30:00,129.73,129.75,129.68,129.68,52686.0,110.3009,110.3179,110.2584,110.2584,52686.0
2019-10-14 14:40:00,129.68,129.71,129.62,129.69,24598.0,110.2584,110.2839,110.2074,110.2669,24598.0
2019-10-14 14:50:00,129.71,129.88,129.66,129.83,71039.0,110.2839,110.4285,110.2414,110.386,71039.0
2019-10-14 15:00:00,129.83,129.89,129.77,129.8,43079.0,110.386,110.437,110.3349,110.3605,43079.0
2019-10-14 15:10:00,129.79,129.87,129.74,129.82,40359.0,110.352,110.42,110.3094,110.3775,40359.0
2019-10-14 15:20:00,129.84,129.92,129.79,129.87,41996.0,110.3945,110.4625,110.352,110.42,41996.0
2019-10-14 15:30:00,129.87,129.92,129.72,129.87,60714.0,110.42,110.4625,110.2924,110.42,60714.0
2019-10-14 15:40:00,129.88,129.94,129.83,129.88,75570.0,110.4285,110.4795,110.386,110.4285,75570.0
2019-10-14 15:50:00,129.87,129.91,129.73,129.75,192769.0,110.42,110.454,110.3009,110.3179,192769.0
2019-10-15 09:30:00,130.28,130.99,129.99,130.31,74385.0,110.7686,111.3722,110.522,110.7941,74385.0
2019-10-15 09:40:00,130.28,130.28,129.81,129.88,47416.0,110.7686,110.7686,110.369,110.4285,47416.0
2019-10-15 09:50:00,129.91,130.1,129.79,130.03,27817.0,110.454,110.6155,110.352,110.556,27817.0
2019-10-15 10:00:00,130.04,130.4,129.98,130.35,40190.0,110.5645,110.8706,110.5135,110.8281,40190.0
2019-10-15 10:10:00,130.37,130.92,130.37,130.81,162191.0,110.8451,111.3127,110.8451,111.2192,162191.0
2019-10-15 10:20:00,130.83,131.25,130.83,131.21,73956.0,111.2362,111.5933,111.2362,111.5593,73956.0
2019-10-15 10:30:00,131.2,131.4,131.13,131.32,65335.0,111.5508,111.7208,111.4913,111.6528,65335.0
2019-10-15 10:40:00,131.35,131.63,131.35,131.49,64289.0,111.6783,111.9164,111.6783,111.7974,64289.0
2019-10-15 10:50:00,131.5,131.9,131.48,131.86,25815.0,111.8059,112.1459,111.7888,112.1119,25815.0
2019-10-15 11:00:00,131.88,132.2,131.79,132.02,99477.0,112.1289,112.401,112.0524,112.248,99477.0
2019-10-15 11:10:00,132.01,132.1,131.88,131.9,58730.0,112.2395,112.316,112.1289,112.1459,58730.0
2019-10-15 11:20:00,131.91,132.04,131.75,132.04,56461.0,112.1544,112.265,112.0184,112.265,56461.0
2019-10-15 11:30:00,132.01,132.1,131.65,131.65,95780.0,112.2395,112.316,111.9334,111.9334,95780.0
2019-10-15 11:40:00,131.64,131.73,131.52,131.64,30191.0,111.9249,112.0014,111.8229,111.9249,30191.0
2019-10-15 11:50:00,131.64,131.7,131.56,131.68,20051.0,111.9249,111.9759,111.8569,111.9589,20051.0
2019-10-15 12:00:00,131.71,131.88,131.71,131.71,21421.0,111.9844,112.1289,111.9844,111.9844,21421.0
2019-10-15 12:10:00,131.69,131.81,131.65,131.65,32051.0,111.9674,112.0694,111.9334,111.9334,32051.0
2019-10-15 12:20:00,131.65,131.78,131.39,131.42,28157.0,111.9334,112.0439,111.7123,111.7378,28157.0
2019-10-15 12:30:00,131.47,131.65,131.46,131.54,16320.0,111.7803,111.9334,111.7718,111.8399,16320.0
2019-10-15 12:40:00,131.54,131.57,131.39,131.5,21078.0,111.8399,111.8654,111.7123,111.8059,21078.0
2019-10-15 12:50:00,131.5,131.72,131.5,131.72,27292.0,111.8059,111.9929,111.8059,111.9929,27292.0
2019-10-15 13:00:00,131.73,131.77,131.61,131.61,27447.0,112.0014,112.0354,111.8994,111.8994,27447.0
2019-10-15 13:10:00,131.62,131.71,131.57,131.64,36447.0,111.9079,111.9844,111.8654,111.9249,36447.0
2019-10-15 13:20:00,131.66,131.66,131.47,131.62,20289.0,111.9419,111.9419,111.7803,111.9079,20289.0
2019-10-15 13:30:00,131.62,131.79,131.62,131.76,37612.0,111.9079,112.0524,111.9079,112.0269,37612.0
2019-10-15 13:40:00,131.77,131.85,131.72,131.84,22319.0,112.0354,112.1034,111.9929,112.0949,22319.0
2019-10-15 13:50:00,131.86,131.9,131.81,131.85,45673.0,112.1119,112.1459,112.0694,112.1034,45673.0
2019-10-15 14:00:00,131.88,131.9,131.82,131.9,22778.0,112.1289,112.1459,112.0779,112.1459,22778.0
2019-10-15 14:10:00,131.9,131.91,131.83,131.9,33482.0,112.1459,112.1544,112.0864,112.1459,33482.0
2019-10-15 14:20:00,131.91,131.96,131.77,131.81,28272.0,112.1544,112.197,112.0354,112.0694,28272.0
2019-10-15 14:30:00,131.83,131.86,131.73,131.78,52091.0,112.0864,112.1119,112.0014,112.0439,52091.0
2019-10-15 14:40:00,131.81,131.84,131.75,131.78,28880.0,112.0694,112.0949,112.0184,112.0439,28880.0
2019-10-15 14:50:00,131.79,131.84,131.71,131.83,40943.0,112.0524,112.0949,111.9844,112.0864,40943.0
2019-10-15 15:00:00,131.83,131.85,131.68,131.68,33043.0,112.0864,112.1034,111.9589,111.9589,33043.0
2019-10-15 15:10:00,131.72,131.76,131.65,131.67,22892.0,111.9929,112.0269,111.9334,111.9504,22892.0
2019-10-15 15:20:00,131.67,131.85,131.67,131.85,34037.0,111.9504,112.1034,111.9504,112.1034,34037.0
2019-10-15 15:30:00,131.84,131.85,131.64,131.67,57563.0,112.0949,112.1034,111.9249,111.9504,57563.0
2019-10-15 15:40:00,131.68,131.75,131.65,131.69,61409.0,111.9589,112.0184,111.9334,111.9674,61409.0
2019-10-15 15:50:00,131.69,131.84,131.58,131.7,207615.0,111.9674,112.0949,111.8739,111.9759,207615.0
2019-10-16 09:30:00,130.83,131.46,130.26,130.98,86738.0,111.2362,111.7718,110.7516,111.3637,86738.0
2019-10-16 09:40:00,131.04,131.44,130.94,131.38,43461.0,111.4147,111.7548,111.3297,111.7038,43461.0
2019-10-16 09:50:00,131.39,131.42,131.11,131.25,48739.0,111.7123,111.7378,111.4743,111.5933,48739.0
2019-10-16 10:00:00,131.21,131.24,130.74,131.09,32539.0,111.5593,111.5848,111.1597,111.4573,32539.0
2019-10-16 10:10:00,131.08,131.18,130.83,130.93,33884.0,111.4488,111.5338,111.2362,111.3212,33884.0
2019-10-16 10:20:00,130.95,131.36,130.91,131.34,57633.0,111.3382,111.6868,111.3042,111.6698,57633.0
2019-10-16 10:30:00,131.36,131.36,130.79,130.82,88961.0,111.6868,111.6868,111.2022,111.2277,88961.0
2019-10-16 10:40:00,130.82,130.86,130.56,130.69,97542.0,111.2277,111.2617,111.0066,111.1172,97542.0
2019-10-16 10:50:00,130.69,131.07,130.69,130.91,54739.0,111.1172,111.4403,111.1172,111.3042,54739.0
2019-10-16 11:00:00,130.89,131.01,130.76,130.77,63076.0,111.2872,111.3892,111.1767,111.1852,63076.0
2019-10-16 11:10:00,130.77,130.9,130.67,130.69,37361.0,111.1852,111.2957,111.1002,111.1172,37361.0
2019-10-16 11:20:00,130.73,130.77,130.61,130.64,47107.0,111.1512,111.1852,111.0491,111.0747,47107.0
2019-10-16 11:30:00,130.67,130.76,130.56,130.59,52412.0,111.1002,111.1767,111.0066,111.0321,52412.0
2019-10-16 11:40:00,130.57,130.76,130.45,130.76,37819.0,111.0151,111.1767,110.9131,111.1767,37819.0
2019-10-16 11:50:00,130.74,130.75,130.26,130.29,66692.0,111.1597,111.1682,110.7516,110.7771,66692.0
2019-10-16 12:00:00,130.3,130.37,130.21,130.32,44813.0,110.7856,110.8451,110.709,110.8026,44813.0
2019-10-16 12:10:00,130.33,130.33,130.03,130.07,40302.0,110.8111,110.8111,110.556,110.59,40302.0
2019-10-16 12:20:00,130.07,130.12,130.0,130.11,43822.0,110.59,110.6325,110.5305,110.624,43822.0
2019-10-16 12:30:00,130.11,130.13,129.99,130.02,40715.0,110.624,110.641,110.522,110.5475,40715.0
2019-10-16 12:40:00,130.03,130.09,129.83,129.89,92845.0,110.556,110.607,110.386,110.437,92845.0
2019-10-16 12:50:00,129.87,129.87,129.6,129.61,61647.0,110.42,110.42,110.1904,110.1989,61647.0
2019-10-16 13:00:00,129.59,129.68,129.39,129.4,61223.0,110.1819,110.2584,110.0119,110.0204,61223.0
2019-10-16 13:10:00,129.42,129.42,129.27,129.32,88644.0,110.0374,110.0374,109.9098,109.9523,88644.0
2019-10-16 13:20:00,129.33,129.38,129.19,129.3,70388.0,109.9608,110.0034,109.8418,109.9353,70388.0
2019-10-16 13:30:00,129.3,129.66,129.3,129.61,115824.0,109.9353,110.2414,109.9353,110.1989,115824.0
2019-10-16 13:40:00,129.62,129.68,129.3,129.5,106008.0,110.2074,110.2584,109.9353,110.1054,106008.0
2019-10-16 13:50:00,129.51,129.56,129.29,129.36,52244.0,110.1139,110.1564,109.9268,109.9864,52244.0
2019-10-16 14:00:00,129.37,129.46,129.36,129.45,40600.0,109.9949,110.0714,109.9864,110.0629,40600.0
2019-10-16 14:10:00,129.46,129.58,129.43,129.5,121113.0,110.0714,110.1734,110.0459,110.1054,121113.0
2019-10-16 14:20:00,129.51,129.71,129.5,129.6,32302.0,110.1139,110.2839,110.1054,110.1904,32302.0
2019-10-16 14:30:00,129.61,129.89,129.61,129.83,30326.0,110.1989,110.437,110.1989,110.386,30326.0
2019-10-16 14:40:00,129.83,129.83,129.59,129.66,62083.0,110.386,110.386,110.1819,110.2414,62083.0
2019-10-16 14:50:00,129.66,129.72,129.51,129.51,34765.0,110.2414,110.2924,110.1139,110.1139,34765.0
2019-10-16 15:00:00,129.54,129.54,129.28,129.38,51994.0,110.1394,110.1394,109.9183,110.0034,51994.0
2019-10-16 15:10:00,129.37,129.41,129.23,129.35,107367.0,109.9949,110.0289,109.8758,109.9778,107367.0
2019-10-16 15:20:00,129.34,129.45,129.33,129.41,73413.0,109.9693,110.0629,109.9608,110.0289,73413.0
2019-10-16 15:30:00,129.41,129.74,129.39,129.67,143526.0,110.0289,110.3094,110.0119,110.2499,143526.0
2019-10-16 15:40:00,129.67,129.77,129.57,129.65,102850.0,110.2499,110.3349,110.1649,110.2329,102850.0
2019-10-16 15:50:00,129.65,129.71,129.39,129.51,438890.0,110.2329,110.2839,110.0119,110.1139,438890.0
2019-10-17 09:30:00,130.9,131.39,130.35,130.88,156716.0,111.2957,111.7123,110.8281,111.2787,156716.0
2019-10-17 09:40:00,130.99,131.26,130.81,130.83,324808.0,111.3722,111.6018,111.2192,111.2362,324808.0
2019-10-17 09:50:00,130.89,131.0,130.53,130.7,62320.0,111.2872,111.3807,110.9811,111.1257,62320.0
2019-10-17 10:00:00,130.71,131.14,130.56,131.0,93436.0,111.1342,111.4998,111.0066,111.3807,93436.0
2019-10-17 10:10:00,131.0,131.17,130.94,130.98,191005.0,111.3807,111.5253,111.3297,111.3637,191005.0
2019-10-17 10:20:00,131.01,131.07,130.6,130.61,62038.0,111.3892,111.4403,111.0406,111.0491,62038.0
2019-10-17 10:30:00,130.64,130.64,130.38,130.4,52096.0,111.0747,111.0747,110.8536,110.8706,52096.0
2019-10-17 10:40:00,130.38,130.38,129.84,129.88,30805.0,110.8536,110.8536,110.3945,110.4285,30805.0
2019-10-17 10:50:00,129.85,129.97,129.73,129.78,59817.0,110.403,110.505,110.3009,110.3434,59817.0
2019-10-17 11:00:00,129.75,129.87,129.46,129.84,32226.0,110.3179,110.42,110.0714,110.3945,32226.0
2019-10-17 11:10:00,129.84,129.95,129.64,129.7,32074.0,110.3945,110.488,110.2244,110.2754,32074.0
2019-10-17 11:20:00,129.72,129.76,129.5,129.52,33124.0,110.2924,110.3264,110.1054,110.1224,33124.0
2019-10-17 11:30:00,129.53,129.57,129.12,129.22,31847.0,110.1309,110.1649,109.7823,109.8673,31847.0
2019-10-17 11:40:00,129.22,129.27,128.89,128.97,105337.0,109.8673,109.9098,109.5867,109.6548,105337.0
2019-10-17 11:50:00,128.97,129.01,128.81,129.0,76307.0,109.6548,109.6888,109.5187,109.6803,76307.0
2019-10-17 12:00:00,129.0,129.16,128.81,129.12,83332.0,109.6803,109.8163,109.5187,109.7823,83332.0
2019-10-17 12:10:00,129.12,129.28,129.06,129.26,23232.0,109.7823,109.9183,109.7313,109.9013,23232.0
2019-10-17 12:20:00,129.26,129.47,129.18,129.35,18829.0,109.9013,110.0799,109.8333,109.9778,18829.0
2019-10-17 12:30:00,129.36,129.48,129.33,129.38,19664.0,109.9864,110.0884,109.9608,110.0034,19664.0
2019-10-17 12:40:00,129.38,129.58,129.37,129.58,19917.0,110.0034,110.1734,109.9949,110.1734,19917.0
2019-10-17 12:50:00,129.59,129.65,129.51,129.55,75516.0,110.1819,110.2329,110.1139,110.1479,75516.0
2019-10-17 13:00:00,129.51,129.58,129.32,129.34,15918.0,110.1139,110.1734,109.9523,109.9693,15918.0
2019-10-17 13:10:00,129.33,129.65,129.33,129.56,16473.0,109.9608,110.2329,109.9608,110.1564,16473.0
2019-10-17 13:20:00,129.54,129.67,129.53,129.65,36763.0,110.1394,110.2499,110.1309,110.2329,36763.0
2019-10-17 13:30:00,129.66,129.81,129.66,129.77,13437.0,110.2414,110.369,110.2414,110.3349,13437.0
2019-10-17 13:40:00,129.76,129.83,129.73,129.81,19888.0,110.3264,110.386,110.3009,110.369,19888.0
2019-10-17 13:50:00,129.81,129.83,129.59,129.65,34411.0,110.369,110.386,110.1819,110.2329,34411.0
2019-10-17 14:00:00,129.68,129.7,129.49,129.61,30974.0,110.2584,110.2754,110.0969,110.1989,30974.0
2019-10-17 14:10:00,129.61,129.62,129.45,129.6,18807.0,110.1989,110.2074,110.0629,110.1904,18807.0
2019-10-17 14:20:00,129.59,129.68,129.48,129.63,12238.0,110.1819,110.2584,110.0884,110.2159,12238.0
2019-10-17 14:30:00,129.62,129.69,129.53,129.6,18819.0,110.2074,110.2669,110.1309,110.1904,18819.0
2019-10-17 14:40:00,129.61,129.75,129.58,129.75,26319.0,110.1989,110.3179,110.1734,110.3179,26319.0
2019-10-17 14:50:00,129.75,129.84,129.69,129.83,40379.0,110.3179,110.3945,110.2669,110.386,40379.0
2019-10-17 15:00:00,129.83,129.86,129.68,129.69,24413.0,110.386,110.4115,110.2584,110.2669,24413.0
2019-10-17 15:10:00,129.67,129.74,129.56,129.65,25957.0,110.2499,110.3094,110.1564,110.2329,25957.0
2019-10-17 15:20:00,129.64,129.89,129.61,129.86,29072.0,110.2244,110.437,110.1989,110.4115,29072.0
2019-10-17 15:30:00,129.88,130.01,129.85,129.94,44766.0,110.4285,110.539,110.403,110.4795,44766.0
2019-10-17 15:40:00,129.94,130.02,129.87,129.94,56891.0,110.4795,110.5475,110.42,110.4795,56891.0
2019-10-17 15:50:00,129.92,130.19,129.88,130.13,154181.0,110.4625,110.692,110.4285,110.641,154181.0
2019-10-18 09:30:00,129.79,129.84,129.13,129.75,380010.0,110.352,110.3945,109.7908,110.3179,380010.0
2019-10-18 09:40:00,129.71,130.42,129.6,130.42,34559.0,110.2839,110.8876,110.1904,110.8876,34559.0
2019-10-18 09:50:00,130.42,130.42,130.09,130.32,33554.0,110.8876,110.8876,110.607,110.8026,33554.0
2019-10-18 10:00:00,130.28,130.4,130.08,130.15,52341.0,110.7686,110.8706,110.5985,110.658,52341.0
2019-10-18 10:10:00,130.17,130.27,130.07,130.26,59427.0,110.675,110.7601,110.59,110.7516,59427.0
2019-10-18 10:20:00,130.24,130.26,129.98,130.19,85092.0,110.7346,110.7516,110.5135,110.692,85092.0
2019-10-18 10:30:00,130.17,130.17,129.84,130.03,73906.0,110.675,110.675,110.3945,110.556,73906.0
2019-10-18 10:40:00,130.03,130.11,129.86,130.11,221449.0,110.556,110.624,110.4115,110.624,221449.0
2019-10-18 10:50:00,130.1,130.35,130.1,130.35,76978.0,110.6155,110.8281,110.6155,110.8281,76978.0
2019-10-18 11:00:00,130.39,130.39,130.01,130.05,40266.0,110.8621,110.8621,110.539,110.573,40266.0
2019-10-18 11:10:00,130.04,130.26,130.03,130.13,51992.0,110.5645,110.7516,110.556,110.641,51992.0
2019-10-18 11:20:00,130.14,130.24,130.11,130.21,43844.0,110.6495,110.7346,110.624,110.709,43844.0
2019-10-18 11:30:00,130.21,130.24,130.01,130.16,155374.0,110.709,110.7346,110.539,110.6665,155374.0
2019-10-18 11:40:00,130.17,130.19,129.69,129.69,59053.0,110.675,110.692,110.2669,110.2669,59053.0
2019-10-18 11:50:00,129.69,129.69,129.38,129.45,72075.0,110.2669,110.2669,110.0034,110.0629,72075.0
2019-10-18 12:00:00,129.41,129.42,129.12,129.25,72270.0,110.0289,110.0374,109.7823,109.8928,72270.0
2019-10-18 12:10:00,129.24,129.32,128.91,128.91,30430.0,109.8843,109.9523,109.6037,109.6037,30430.0
2019-10-18 12:20:00,128.9,128.92,128.55,128.82,71345.0,109.5952,109.6122,109.2977,109.5272,71345.0
2019-10-18 12:30:00,128.8,129.06,128.71,128.96,36578.0,109.5102,109.7313,109.4337,109.6463,36578.0
2019-10-18 12:40:00,128.94,129.27,128.93,129.21,29755.0,109.6293,109.9098,109.6207,109.8588,29755.0
2019-10-18 12:50:00,129.21,129.27,129.08,129.14,18893.0,109.8588,109.9098,109.7483,109.7993,18893.0
2019-10-18 13:00:00,129.13,129.56,129.11,129.56,26352.0,109.7908,110.1564,109.7738,110.1564,26352.0
2019-10-18 13:10:00,129.56,129.76,129.46,129.73,29063.0,110.1564,110.3264,110.0714,110.3009,29063.0
2019-10-18 13:20:00,129.73,129.77,129.46,129.47,26233.0,110.3009,110.3349,110.0714,110.0799,26233.0
2019-10-18 13:30:00,129.47,129.51,129.4,129.49,38037.0,110.0799,110.1139,110.0204,110.0969,38037.0
2019-10-18 13:40:00,129.5,129.59,129.48,129.53,44116.0,110.1054,110.1819,110.0884,110.1309,44116.0
2019-10-18 13:50:00,129.54,129.59,129.46,129.56,21934.0,110.1394,110.1819,110.0714,110.1564,21934.0
2019-10-18 14:00:00,129.56,129.61,129.41,129.44,29744.0,110.1564,110.1989,110.0289,110.0544,29744.0
2019-10-18 14:10:00,129.4,129.54,129.36,129.53,17416.0,110.0204,110.1394,109.9864,110.1309,17416.0
2019-10-18 14:20:00,129.53,129.65,129.48,129.61,21987.0,110.1309,110.2329,110.0884,110.1989,21987.0
2019-10-18 14:30:00,129.57,129.7,129.54,129.55,42253.0,110.1649,110.2754,110.1394,110.1479,42253.0
2019-10-18 14:40:00,129.56,129.7,129.49,129.68,36166.0,110.1564,110.2754,110.0969,110.2584,36166.0
2019-10-18 14:50:00,129.66,129.86,129.66,129.81,26586.0,110.2414,110.4115,110.2414,110.369,26586.0
2019-10-18 15:00:00,129.82,129.95,129.8,129.9,34444.0,110.3775,110.488,110.3605,110.4455,34444.0
2019-10-18 15:10:00,129.91,130.15,129.9,129.97,45790.0,110.454,110.658,110.4455,110.505,45790.0
2019-10-18 15:20:00,129.97,130.0,129.86,129.9,35597.0,110.505,110.5305,110.4115,110.4455,35597.0
2019-10-18 15:30:00,129.9,130.04,129.86,129.94,73134.0,110.4455,110.5645,110.4115,110.4795,73134.0
2019-10-18 15:40:00,129.94,130.01,129.84,129.85,170526.0,110.4795,110.539,110.3945,110.403,170526.0
2019-10-18 15:50:00,129.84,129.96,129.41,129.42,393349.0,110.3945,110.4965,110.0289,110.0374,393349.0
2019-10-21 09:30:00,130.74,130.98,130.38,130.77,79701.0,111.1597,111.3637,110.8536,111.1852,79701.0
2019-10-21 09:40:00,130.73,130.87,130.15,130.17,54190.0,111.1512,111.2702,110.658,110.675,54190.0
2019-10-21 09:50:00,130.16,130.22,129.91,129.91,51900.0,110.6665,110.7176,110.454,110.454,51900.0
2019-10-21 10:00:00,129.96,130.14,129.65,129.91,51966.0,110.4965,110.6495,110.2329,110.454,51966.0
2019-10-21 10:10:00,129.91,130.2,129.84,130.14,34693.0,110.454,110.7005,110.3945,110.6495,34693.0
2019-10-21 10:20:00,130.14,130.24,130.01,130.21,39667.0,110.6495,110.7346,110.539,110.709,39667.0
2019-10-21 10:30:00,130.25,130.26,130.02,130.15,48033.0,110.7431,110.7516,110.5475,110.658,48033.0
2019-10-21 10:40:00,130.16,130.35,130.15,130.18,49713.0,110.6665,110.8281,110.658,110.6835,49713.0
2019-10-21 10:50:00,130.18,130.37,130.04,130.33,53201.0,110.6835,110.8451,110.5645,110.8111,53201.0
2019-10-21 11:00:00,130.34,130.67,130.33,130.56,42201.0,110.8196,111.1002,110.8111,111.0066,42201.0
2019-10-21 11:10:00,130.56,130.67,130.5,130.5,18928.0,111.0066,111.1002,110.9556,110.9556,18928.0
2019-10-21 11:20:00,130.51,130.51,130.3,130.5,43174.0,110.9641,110.9641,110.7856,110.9556,43174.0
2019-10-21 11:30:00,130.51,130.55,130.23,130.43,40633.0,110.9641,110.9981,110.7261,110.8961,40633.0
2019-10-21 11:40:00,130.43,130.65,130.42,130.61,25063.0,110.8961,111.0832,110.8876,111.0491,25063.0
2019-10-21 11:50:00,130.62,130.67,130.49,130.49,37258.0,111.0576,111.1002,110.9471,110.9471,37258.0
2019-10-21 12:00:00,130.47,130.47,130.28,130.39,28732.0,110.9301,110.9301,110.7686,110.8621,28732.0
2019-10-21 12:10:00,130.39,130.45,130.33,130.39,23783.0,110.8621,110.9131,110.8111,110.8621,23783.0
2019-10-21 12:20:00,130.38,130.55,130.37,130.54,29568.0,110.8536,110.9981,110.8451,110.9896,29568.0
2019-10-21 12:30:00,130.55,130.61,130.39,130.53,46917.0,110.9981,111.0491,110.8621,110.9811,46917.0
2019-10-21 12:40:00,130.51,130.55,130.41,130.45,30854.0,110.9641,110.9981,110.8791,110.9131,30854.0
2019-10-21 12:50:00,130.45,130.54,130.36,130.46,44189.0,110.9131,110.9896,110.8366,110.9216,44189.0
2019-10-21 13:00:00,130.47,130.58,130.43,130.56,40168.0,110.9301,111.0236,110.8961,111.0066,40168.0
2019-10-21 13:10:00,130.55,130.58,130.5,130.57,23339.0,110.9981,111.0236,110.9556,111.0151,23339.0
2019-10-21 13:20:00,130.57,130.59,130.49,130.52,23716.0,111.0151,111.0321,110.9471,110.9726,23716.0
2019-10-21 13:30:00,130.51,130.58,130.49,130.56,21252.0,110.9641,111.0236,110.9471,111.0066,21252.0
2019-10-21 13:40:00,130.56,130.56,130.43,130.43,21710.0,111.0066,111.0066,110.8961,110.8961,21710.0
2019-10-21 13:50:00,130.43,130.46,130.28,130.35,32393.0,110.8961,110.9216,110.7686,110.8281,32393.0
2019-10-21 14:00:00,130.34,130.62,130.29,130.58,34172.0,110.8196,111.0576,110.7771,111.0236,34172.0
2019-10-21 14:10:00,130.55,130.69,130.45,130.68,37485.0,110.9981,111.1172,110.9131,111.1087,37485.0
2019-10-21 14:20:00,130.68,130.71,130.6,130.64,30679.0,111.1087,111.1342,111.0406,111.0747,30679.0
2019-10-21 14:30:00,130.65,130.67,130.49,130.57,30328.0,111.0832,111.1002,110.9471,111.0151,30328.0
2019-10-21 14:40:00,130.57,130.69,130.52,130.69,48818.0,111.0151,111.1172,110.9726,111.1172,48818.0
2019-10-21 14:50:00,130.69,130.69,130.44,130.46,60270.0,111.1172,111.1172,110.9046,110.9216,60270.0
2019-10-21 15:00:00,130.47,130.58,130.43,130.49,31472.0,110.9301,111.0236,110.8961,110.9471,31472.0
2019-10-21 15:10:00,130.49,130.62,130.48,130.59,30611.0,110.9471,111.0576,110.9386,111.0321,30611.0
2019-10-21 15:20:00,130.6,130.6,130.47,130.56,75395.0,111.0406,111.0406,110.9301,111.0066,75395.0
2019-10-21 15:30:00,130.57,130.67,130.44,130.66,88597.0,111.0151,111.1002,110.9046,111.0917,88597.0
2019-10-21 15:40:00,130.65,130.79,130.63,130.74,84864.0,111.0832,111.2022,111.0661,111.1597,84864.0
2019-10-21 15:50:00,130.75,131.02,130.73,130.94,338184.0,111.1682,111.3977,111.1512,111.3297,338184.0
2019-10-22 09:30:00,130.27,130.95,130.16,130.21,119450.0,110.7601,111.3382,110.6665,110.709,119450.0
2019-10-22 09:40:00,130.18,131.1,130.18,130.49,121264.0,110.6835,111.4658,110.6835,110.9471,121264.0
2019-10-22 09:50:00,130.45,130.48,130.16,130.4,51539.0,110.9131,110.9386,110.6665,110.8706,51539.0
2019-10-22 10:00:00,130.4,130.5,130.12,130.17,107530.0,110.8706,110.9556,110.6325,110.675,107530.0
2019-10-22 10:10:00,130.16,130.17,129.86,129.95,72602.0,110.6665,110.675,110.4115,110.488,72602.0
2019-10-22 10:20:00,129.94,130.02,129.87,129.87,71701.0,110.4795,110.5475,110.42,110.42,71701.0
2019-10-22 10:30:00,129.88,129.92,129.45,129.71,109054.0,110.4285,110.4625,110.0629,110.2839,109054.0
2019-10-22 10:40:00,129.7,129.71,129.42,129.53,55046.0,110.2754,110.2839,110.0374,110.1309,55046.0
2019-10-22 10:50:00,129.53,129.69,129.47,129.48,52439.0,110.1309,110.2669,110.0799,110.0884,52439.0
2019-10-22 11:00:00,129.48,129.51,129.31,129.49,95739.0,110.0884,110.1139,109.9438,110.0969,95739.0
2019-10-22 11:10:00,129.5,129.61,129.31,129.32,103602.0,110.1054,110.1989,109.9438,109.9523,103602.0
2019-10-22 11:20:00,129.32,129.56,129.23,129.52,66245.0,109.9523,110.1564,109.8758,110.1224,66245.0
2019-10-22 11:30:00,129.5,129.69,129.47,129.59,101404.0,110.1054,110.2669,110.0799,110.1819,101404.0
2019-10-22 11:40:00,129.58,129.87,129.53,129.78,65807.0,110.1734,110.42,110.1309,110.3434,65807.0
2019-10-22 11:50:00,129.78,129.83,129.46,129.53,54285.0,110.3434,110.386,110.0714,110.1309,54285.0
2019-10-22 12:00:00,129.53,129.67,129.49,129.62,48139.0,110.1309,110.2499,110.0969,110.2074,48139.0
2019-10-22 12:10:00,129.62,129.99,129.56,129.98,42977.0,110.2074,110.522,110.1564,110.5135,42977.0
2019-10-22 12:20:00,129.98,130.1,129.87,130.04,60878.0,110.5135,110.6155,110.42,110.5645,60878.0
2019-10-22 12:30:00,130.05,130.12,129.95,130.0,67925.0,110.573,110.6325,110.488,110.5305,67925.0
2019-10-22 12:40:00,130.0,130.22,130.0,130.21,64731.0,110.5305,110.7176,110.5305,110.709,64731.0
2019-10-22 12:50:00,130.21,130.25,130.14,130.17,48755.0,110.709,110.7431,110.6495,110.675,48755.0
2019-10-22 13:00:00,130.16,130.17,129.81,129.86,58984.0,110.6665,110.675,110.369,110.4115,58984.0
2019-10-22 13:10:00,129.86,129.95,129.69,129.92,62566.0,110.4115,110.488,110.2669,110.4625,62566.0
2019-10-22 13:20:00,129.93,129.93,129.73,129.75,39960.0,110.471,110.471,110.3009,110.3179,39960.0
2019-10-22 13:30:00,129.78,129.84,129.72,129.84,54494.0,110.3434,110.3945,110.2924,110.3945,54494.0
2019-10-22 13:40:00,129.86,129.86,129.67,129.72,31428.0,110.4115,110.4115,110.2499,110.2924,31428.0
2019-10-22 13:50:00,129.72,129.75,129.59,129.75,58365.0,110.2924,110.3179,110.1819,110.3179,58365.0
2019-10-22 14:00:00,129.73,129.83,129.65,129.78,43705.0,110.3009,110.386,110.2329,110.3434,43705.0
2019-10-22 14:10:00,129.78,129.91,129.75,129.83,63495.0,110.3434,110.454,110.3179,110.386,63495.0
2019-10-22 14:20:00,129.84,129.84,129.63,129.73,59309.0,110.3945,110.3945,110.2159,110.3009,59309.0
2019-10-22 14:30:00,129.74,129.77,129.46,129.61,118634.0,110.3094,110.3349,110.0714,110.1989,118634.0
2019-10-22 14:40:00,129.6,129.71,129.46,129.56,81898.0,110.1904,110.2839,110.0714,110.1564,81898.0
2019-10-22 14:50:00,129.56,129.6,129.35,129.41,108698.0,110.1564,110.1904,109.9778,110.0289,108698.0
2019-10-22 15:00:00,129.41,129.44,129.1,129.21,89176.0,110.0289,110.0544,109.7653,109.8588,89176.0
2019-10-22 15:10:00,129.21,129.27,128.76,129.01,118797.0,109.8588,109.9098,109.4762,109.6888,118797.0
2019-10-22 15:20:00,129.0,129.24,128.94,129.18,78503.0,109.6803,109.8843,109.6293,109.8333,78503.0
2019-10-22 15:30:00,129.17,129.24,128.9,128.94,91253.0,109.8248,109.8843,109.5952,109.6293,91253.0
2019-10-22 15:40:00,128.94,128.96,128.35,128.7,213649.0,109.6293,109.6463,109.1276,109.4252,213649.0
2019-10-22 15:50:00,128.73,128.74,128.23,128.52,452625.0,109.4507,109.4592,109.0256,109.2722,452625.0
2019-10-23 09:30:00,116.97,118.37,115.87,118.23,2063246.0,99.4519,100.6423,98.5167,100.5232,2063246.0
2019-10-23 09:40:00,118.25,119.98,117.9,118.66,1562034.0,100.5402,102.0111,100.2427,100.8888,1562034.0
2019-10-23 09:50:00,118.65,119.94,118.27,119.84,713828.0,100.8803,101.9771,100.5572,101.8921,713828.0
2019-10-23 10:00:00,119.83,120.1,118.66,119.35,776160.0,101.8836,102.1132,100.8888,101.4755,776160.0
2019-10-23 10:10:00,119.36,120.3,119.35,119.7,750316.0,101.484,102.2832,101.4755,101.7731,750316.0
2019-10-23 10:20:00,119.7,119.7,118.89,119.15,397050.0,101.7731,101.7731,101.0844,101.3055,397050.0
2019-10-23 10:30:00,119.18,119.58,118.75,119.07,479813.0,101.331,101.6711,100.9654,101.2374,479813.0
2019-10-23 10:40:00,119.05,120.43,118.83,119.99,418517.0,101.2204,102.3938,101.0334,102.0197,418517.0
2019-10-23 10:50:00,119.99,121.16,119.99,120.76,542030.0,102.0197,103.0144,102.0197,102.6743,542030.0
2019-10-23 11:00:00,120.77,120.8,119.92,120.09,314561.0,102.6828,102.7083,101.9601,102.1047,314561.0
2019-10-23 11:10:00,120.08,120.19,119.61,119.8,237588.0,102.0962,102.1897,101.6966,101.8581,237588.0
2019-10-23 11:20:00,119.78,120.36,119.72,120.33,189688.0,101.8411,102.3342,101.7901,102.3087,189688.0
2019-10-23 11:30:00,120.35,120.44,120.03,120.19,314869.0,102.3257,102.4023,102.0537,102.1897,314869.0
2019-10-23 11:40:00,120.2,120.36,119.89,119.99,140865.0,102.1982,102.3342,101.9346,102.0197,140865.0
2019-10-23 11:50:00,119.99,120.15,119.68,120.11,203534.0,102.0197,102.1557,101.7561,102.1217,203534.0
2019-10-23 12:00:00,120.09,120.4,119.99,120.03,149404.0,102.1047,102.3682,102.0197,102.0537,149404.0
2019-10-23 12:10:00,120.04,120.84,119.9,120.79,218101.0,102.0622,102.7424,101.9431,102.6998,218101.0
2019-10-23 12:20:00,120.78,120.88,120.44,120.78,152356.0,102.6913,102.7764,102.4023,102.6913,152356.0
2019-10-23 12:30:00,120.77,121.4,120.74,121.24,278125.0,102.6828,103.2185,102.6573,103.0824,278125.0
2019-10-23 12:40:00,121.24,121.62,120.59,120.6,259374.0,103.0824,103.4055,102.5298,102.5383,259374.0
2019-10-23 12:50:00,120.59,120.77,120.42,120.61,127661.0,102.5298,102.6828,102.3853,102.5468,127661.0
2019-10-23 13:00:00,120.6,120.9,120.57,120.58,106257.0,102.5383,102.7934,102.5128,102.5213,106257.0
2019-10-23 13:10:00,120.59,120.63,120.1,120.13,133215.0,102.5298,102.5638,102.1132,102.1387,133215.0
2019-10-23 13:20:00,120.14,120.51,120.1,120.18,99661.0,102.1472,102.4618,102.1132,102.1812,99661.0
2019-10-23 13:30:00,120.16,120.39,120.08,120.34,104197.0,102.1642,102.3597,102.0962,102.3172,104197.0
2019-10-23 13:40:00,120.34,120.37,119.95,120.25,88027.0,102.3172,102.3427,101.9856,102.2407,88027.0
2019-10-23 13:50:00,120.22,120.42,119.9,119.94,97630.0,102.2152,102.3853,101.9431,101.9771,97630.0
2019-10-23 14:00:00,119.94,120.0,119.38,119.67,221637.0,101.9771,102.0282,101.501,101.7476,221637.0
2019-10-23 14:10:00,119.7,119.7,119.3,119.3,191279.0,101.7731,101.7731,101.433,101.433,191279.0
2019-10-23 14:20:00,119.31,119.39,118.83,119.06,222105.0,101.4415,101.5095,101.0334,101.2289,222105.0
2019-10-23 14:30:00,119.03,119.14,118.42,118.51,253462.0,101.2034,101.297,100.6848,100.7613,253462.0
2019-10-23 14:40:00,118.51,119.13,118.46,119.07,267922.0,100.7613,101.2885,100.7188,101.2374,267922.0
2019-10-23 14:50:00,119.08,119.09,118.68,118.75,155338.0,101.2459,101.2544,100.9058,100.9654,155338.0
2019-10-23 15:00:00,118.75,118.91,118.48,118.64,153985.0,100.9654,101.1014,100.7358,100.8718,153985.0
2019-10-23 15:10:00,118.64,118.65,118.27,118.5,315523.0,100.8718,100.8803,100.5572,100.7528,315523.0
2019-10-23 15:20:00,118.49,118.97,118.48,118.91,262758.0,100.7443,101.1524,100.7358,101.1014,262758.0
2019-10-23 15:30:00,118.92,119.6,118.92,119.4,432666.0,101.1099,101.6881,101.1099,101.518,432666.0
2019-10-23 15:40:00,119.4,119.47,118.9,119.3,419034.0,101.518,101.5775,101.0929,101.433,419034.0
2019-10-23 15:50:00,119.29,119.44,118.43,118.92,1134354.0,101.4245,101.552,100.6933,101.1099,1134354.0
2019-10-24 09:30:00,118.89,120.29,118.2,118.89,341939.0,101.0844,102.2747,100.4977,101.0844,341939.0
2019-10-24 09:40:00,118.86,119.33,118.4,118.41,141749.0,101.0589,101.4585,100.6678,100.6763,141749.0
2019-10-24 09:50:00,118.43,118.67,118.2,118.55,145366.0,100.6933,100.8973,100.4977,100.7953,145366.0
2019-10-24 10:00:00,118.54,118.69,117.98,118.12,160356.0,100.7868,100.9143,100.3107,100.4297,160356.0
2019-10-24 10:10:00,118.11,118.37,117.9,118.24,101415.0,100.4212,100.6423,100.2427,100.5317,101415.0
2019-10-24 10:20:00,118.25,118.36,118.04,118.18,69951.0,100.5402,100.6338,100.3617,100.4807,69951.0
2019-10-24 10:30:00,118.18,118.55,117.96,118.5,86226.0,100.4807,100.7953,100.2937,100.7528,86226.0
2019-10-24 10:40:00,118.51,118.71,118.41,118.52,99554.0,100.7613,100.9314,100.6763,100.7698,99554.0
2019-10-24 10:50:00,118.52,118.8,118.4,118.8,61752.0,100.7698,101.0079,100.6678,101.0079,61752.0
2019-10-24 11:00:00,118.77,119.15,118.73,119.09,100337.0,100.9824,101.3055,100.9484,101.2544,100337.0
2019-10-24 11:10:00,119.1,119.35,119.02,119.13,143943.0,101.2629,101.4755,101.1949,101.2885,143943.0
2019-10-24 11:20:00,119.15,119.27,118.99,119.16,60587.0,101.3055,101.4075,101.1694,101.314,60587.0
2019-10-24 11:30:00,119.16,119.43,118.97,118.97,73310.0,101.314,101.5435,101.1524,101.1524,73310.0
2019-10-24 11:40:00,118.99,119.04,118.82,118.88,89689.0,101.1694,101.2119,101.0249,101.0759,89689.0
2019-10-24 11:50:00,118.88,119.0,118.55,118.95,122142.0,101.0759,101.1779,100.7953,101.1354,122142.0
2019-10-24 12:00:00,118.96,119.06,118.52,118.54,68056.0,101.1439,101.2289,100.7698,100.7868,68056.0
2019-10-24 12:10:00,118.53,118.62,118.27,118.46,76569.0,100.7783,100.8548,100.5572,100.7188,76569.0
2019-10-24 12:20:00,118.47,118.47,118.26,118.35,56119.0,100.7273,100.7273,100.5487,100.6253,56119.0
2019-10-24 12:30:00,118.34,118.35,118.12,118.15,54807.0,100.6168,100.6253,100.4297,100.4552,54807.0
2019-10-24 12:40:00,118.15,118.15,117.84,117.85,89223.0,100.4552,100.4552,100.1916,100.2001,89223.0
2019-10-24 12:50:00,117.85,117.91,117.48,117.58,104928.0,100.2001,100.2512,99.8856,99.9706,104928.0
2019-10-24 13:00:00,117.55,117.85,117.51,117.74,100774.0,99.9451,100.2001,99.9111,100.1066,100774.0
2019-10-24 13:10:00,117.73,117.8,117.43,117.59,132246.0,100.0981,100.1576,99.8431,99.9791,132246.0
2019-10-24 13:20:00,117.58,117.64,117.41,117.48,76665.0,99.9706,100.0216,99.826,99.8856,76665.0
2019-10-24 13:30:00,117.44,117.69,117.38,117.58,84443.0,99.8516,100.0641,99.8005,99.9706,84443.0
2019-10-24 13:40:00,117.58,117.67,117.32,117.63,124349.0,99.9706,100.0471,99.7495,100.0131,124349.0
2019-10-24 13:50:00,117.65,117.95,117.63,117.78,83620.0,100.0301,100.2852,100.0131,100.1406,83620.0
2019-10-24 14:00:00,117.78,117.84,117.68,117.8,69052.0,100.1406,100.1916,100.0556,100.1576,69052.0
2019-10-24 14:10:00,117.8,117.81,117.7,117.75,64759.0,100.1576,100.1661,100.0726,100.1151,64759.0
2019-10-24 14:20:00,117.75,118.32,117.74,118.29,95459.0,100.1151,100.5998,100.1066,100.5743,95459.0
2019-10-24 14:30:00,118.28,118.41,118.18,118.28,210769.0,100.5658,100.6763,100.4807,100.5658,210769.0
2019-10-24 14:40:00,118.28,118.29,118.2,118.22,79435.0,100.5658,100.5743,100.4977,100.5147,79435.0
2019-10-24 14:50:00,118.21,118.37,118.18,118.25,67778.0,100.5062,100.6423,100.4807,100.5402,67778.0
2019-10-24 15:00:00,118.26,118.56,118.26,118.43,69648.0,100.5487,100.8038,100.5487,100.6933,69648.0
2019-10-24 15:10:00,118.44,118.45,118.3,118.4,91281.0,100.7018,100.7103,100.5828,100.6678,91281.0
2019-10-24 15:20:00,118.4,118.45,118.32,118.34,85197.0,100.6678,100.7103,100.5998,100.6168,85197.0
2019-10-24 15:30:00,118.34,118.51,118.23,118.47,140128.0,100.6168,100.7613,100.5232,100.7273,140128.0
2019-10-24 15:40:00,118.47,118.48,118.27,118.37,141881.0,100.7273,100.7358,100.5572,100.6423,141881.0
2019-10-24 15:50:00,118.37,118.48,118.25,118.44,391024.0,100.6423,100.7358,100.5402,100.7018,391024.0
2019-10-25 09:30:00,118.51,119.42,118.51,119.23,229899.0,100.7613,101.535,100.7613,101.3735,229899.0
2019-10-25 09:40:00,119.24,119.25,118.64,118.85,120900.0,101.382,101.3905,100.8718,101.0504,120900.0
2019-10-25 09:50:00,118.85,119.18,118.8,119.11,223217.0,101.0504,101.331,101.0079,101.2714,223217.0
2019-10-25 10:00:00,119.09,119.09,118.82,119.0,82401.0,101.2544,101.2544,101.0249,101.1779,82401.0
2019-10-25 10:10:00,119.04,119.14,118.92,119.11,87088.0,101.2119,101.297,101.1099,101.2714,87088.0
2019-10-25 10:20:00,119.11,119.16,118.76,118.82,78085.0,101.2714,101.314,100.9739,101.0249,78085.0
2019-10-25 10:30:00,118.84,119.0,118.76,118.85,93845.0,101.0419,101.1779,100.9739,101.0504,93845.0
2019-10-25 10:40:00,118.86,119.1,118.75,119.09,81292.0,101.0589,101.2629,100.9654,101.2544,81292.0
2019-10-25 10:50:00,119.09,119.28,119.04,119.26,65854.0,101.2544,101.416,101.2119,101.399,65854.0
2019-10-25 11:00:00,119.26,119.43,119.25,119.28,118842.0,101.399,101.5435,101.3905,101.416,118842.0
2019-10-25 11:10:00,119.26,119.45,119.24,119.32,102109.0,101.399,101.5605,101.382,101.45,102109.0
2019-10-25 11:20:00,119.33,119.72,119.3,119.7,94746.0,101.4585,101.7901,101.433,101.7731,94746.0
2019-10-25 11:30:00,119.7,119.82,119.58,119.76,109400.0,101.7731,101.8751,101.6711,101.8241,109400.0
2019-10-25 11:40:00,119.74,120.04,119.73,120.0,61517.0,101.8071,102.0622,101.7986,102.0282,61517.0
2019-10-25 11:50:00,119.98,120.01,119.74,119.8,41237.0,102.0111,102.0367,101.8071,101.8581,41237.0
2019-10-25 12:00:00,119.8,119.84,119.61,119.7,61519.0,101.8581,101.8921,101.6966,101.7731,61519.0
2019-10-25 12:10:00,119.7,120.05,119.7,120.04,82766.0,101.7731,102.0707,101.7731,102.0622,82766.0
2019-10-25 12:20:00,120.04,120.21,120.03,120.2,36517.0,102.0622,102.2067,102.0537,102.1982,36517.0
2019-10-25 12:30:00,120.19,120.25,120.09,120.2,51063.0,102.1897,102.2407,102.1047,102.1982,51063.0
2019-10-25 12:40:00,120.2,120.28,120.14,120.22,47948.0,102.1982,102.2662,102.1472,102.2152,47948.0
2019-10-25 12:50:00,120.22,120.3,120.11,120.19,52827.0,102.2152,102.2832,102.1217,102.1897,52827.0
2019-10-25 13:00:00,120.22,120.4,120.22,120.33,51429.0,102.2152,102.3682,102.2152,102.3087,51429.0
2019-10-25 13:10:00,120.34,120.56,120.34,120.54,56146.0,102.3172,102.5043,102.3172,102.4873,56146.0
2019-10-25 13:20:00,120.54,120.64,120.46,120.64,40066.0,102.4873,102.5723,102.4193,102.5723,40066.0
2019-10-25 13:30:00,120.64,120.64,120.34,120.38,67126.0,102.5723,102.5723,102.3172,102.3512,67126.0
2019-10-25 13:40:00,120.36,120.57,120.36,120.45,44088.0,102.3342,102.5128,102.3342,102.4108,44088.0
2019-10-25 13:50:00,120.46,120.52,120.42,120.45,54407.0,102.4193,102.4703,102.3853,102.4108,54407.0
2019-10-25 14:00:00,120.44,120.48,120.17,120.25,71425.0,102.4023,102.4363,102.1727,102.2407,71425.0
2019-10-25 14:10:00,120.25,120.31,120.17,120.19,49062.0,102.2407,102.2917,102.1727,102.1897,49062.0
2019-10-25 14:20:00,120.19,120.26,120.18,120.23,31400.0,102.1897,102.2492,102.1812,102.2237,31400.0
2019-10-25 14:30:00,120.24,120.26,120.01,120.12,46653.0,102.2322,102.2492,102.0367,102.1302,46653.0
2019-10-25 14:40:00,120.12,120.23,120.08,120.23,35370.0,102.1302,102.2237,102.0962,102.2237,35370.0
2019-10-25 14:50:00,120.23,120.35,120.22,120.34,85982.0,102.2237,102.3257,102.2152,102.3172,85982.0
2019-10-25 15:00:00,120.32,120.41,120.25,120.26,64527.0,102.3002,102.3768,102.2407,102.2492,64527.0
2019-10-25 15:10:00,120.26,120.39,120.23,120.36,65729.0,102.2492,102.3597,102.2237,102.3342,65729.0
2019-10-25 15:20:00,120.35,120.52,120.34,120.42,50147.0,102.3257,102.4703,102.3172,102.3853,50147.0
2019-10-25 15:30:00,120.42,120.54,120.39,120.4,87841.0,102.3853,102.4873,102.3597,102.3682,87841.0
2019-10-25 15:40:00,120.4,120.48,120.35,120.4,102990.0,102.3682,102.4363,102.3257,102.3682,102990.0
2019-10-25 15:50:00,120.4,120.69,120.31,120.51,259147.0,102.3682,102.6148,102.2917,102.4618,259147.0
2019-10-28 09:30:00,121.06,122.1,121.06,121.42,220638.0,102.9294,103.8136,102.9294,103.2355,220638.0
2019-10-28 09:40:00,121.45,121.7,121.25,121.38,91806.0,103.261,103.4736,103.0909,103.2015,91806.0
2019-10-28 09:50:00,121.35,121.39,120.57,120.76,141964.0,103.176,103.21,102.5128,102.6743,141964.0
2019-10-28 10:00:00,120.77,120.97,120.42,120.49,122024.0,102.6828,102.8529,102.3853,102.4448,122024.0
2019-10-28 10:10:00,120.49,120.57,120.28,120.5,84366.0,102.4448,102.5128,102.2662,102.4533,84366.0
2019-10-28 10:20:00,120.5,120.56,120.42,120.52,71643.0,102.4533,102.5043,102.3853,102.4703,71643.0
2019-10-28 10:30:00,120.51,120.57,120.23,120.26,75449.0,102.4618,102.5128,102.2237,102.2492,75449.0
2019-10-28 10:40:00,120.26,120.55,120.23,120.51,101040.0,102.2492,102.4958,102.2237,102.4618,101040.0
2019-10-28 10:50:00,120.5,120.57,120.34,120.43,90532.0,102.4533,102.5128,102.3172,102.3938,90532.0
2019-10-28 11:00:00,120.43,120.56,120.41,120.54,49157.0,102.3938,102.5043,102.3768,102.4873,49157.0
2019-10-28 11:10:00,120.54,120.58,120.17,120.22,67802.0,102.4873,102.5213,102.1727,102.2152,67802.0
2019-10-28 11:20:00,120.22,120.22,120.0,120.11,73098.0,102.2152,102.2152,102.0282,102.1217,73098.0
2019-10-28 11:30:00,120.11,120.15,120.0,120.06,119049.0,102.1217,102.1557,102.0282,102.0792,119049.0
2019-10-28 11:40:00,120.07,120.13,119.91,120.0,151835.0,102.0877,102.1387,101.9516,102.0282,151835.0
2019-10-28 11:50:00,120.01,120.24,119.85,120.23,88429.0,102.0367,102.2322,101.9006,102.2237,88429.0
2019-10-28 12:00:00,120.23,120.24,120.0,120.04,43257.0,102.2237,102.2322,102.0282,102.0622,43257.0
2019-10-28 12:10:00,120.04,120.18,119.86,120.18,78271.0,102.0622,102.1812,101.9091,102.1812,78271.0
2019-10-28 12:20:00,120.18,120.18,119.91,119.91,59731.0,102.1812,102.1812,101.9516,101.9516,59731.0
2019-10-28 12:30:00,119.91,119.91,119.66,119.7,54452.0,101.9516,101.9516,101.7391,101.7731,54452.0
2019-10-28 12:40:00,119.69,119.86,119.65,119.79,98876.0,101.7646,101.9091,101.7306,101.8496,98876.0
2019-10-28 12:50:00,119.81,119.82,119.57,119.59,51436.0,101.8666,101.8751,101.6626,101.6796,51436.0
2019-10-28 13:00:00,119.59,119.64,119.43,119.44,86754.0,101.6796,101.7221,101.5435,101.552,86754.0
2019-10-28 13:10:00,119.43,119.66,119.24,119.49,443918.0,101.5435,101.7391,101.382,101.5945,443918.0
2019-10-28 13:20:00,119.49,119.49,119.31,119.38,73779.0,101.5945,101.5945,101.4415,101.501,73779.0
2019-10-28 13:30:00,119.37,119.52,119.33,119.5,94157.0,101.4925,101.62,101.4585,101.603,94157.0
2019-10-28 13:40:00,119.5,119.76,119.47,119.55,145364.0,101.603,101.8241,101.5775,101.6455,145364.0
2019-10-28 13:50:00,119.55,119.6,119.34,119.46,83632.0,101.6455,101.6881,101.467,101.569,83632.0
2019-10-28 14:00:00,119.46,119.56,119.43,119.48,53040.0,101.569,101.6541,101.5435,101.586,53040.0
2019-10-28 14:10:00,119.48,119.55,119.39,119.47,92516.0,101.586,101.6455,101.5095,101.5775,92516.0
2019-10-28 14:20:00,119.47,119.66,119.46,119.66,89517.0,101.5775,101.7391,101.569,101.7391,89517.0
2019-10-28 14:30:00,119.66,119.95,119.66,119.88,198507.0,101.7391,101.9856,101.7391,101.9261,198507.0
2019-10-28 14:40:00,119.89,119.97,119.78,119.9,81011.0,101.9346,102.0026,101.8411,101.9431,81011.0
2019-10-28 14:50:00,119.91,120.08,119.87,120.0,92617.0,101.9516,102.0962,101.9176,102.0282,92617.0
2019-10-28 15:00:00,120.0,120.15,119.98,120.07,99392.0,102.0282,102.1557,102.0111,102.0877,99392.0
2019-10-28 15:10:00,120.07,120.26,120.05,120.22,88965.0,102.0877,102.2492,102.0707,102.2152,88965.0
2019-10-28 15:20:00,120.22,120.31,120.2,120.23,65867.0,102.2152,102.2917,102.1982,102.2237,65867.0
2019-10-28 15:30:00,120.23,120.27,120.12,120.15,106147.0,102.2237,102.2577,102.1302,102.1557,106147.0
2019-10-28 15:40:00,120.16,120.16,119.96,120.01,118831.0,102.1642,102.1642,101.9941,102.0367,118831.0
2019-10-28 15:50:00,120.01,120.19,119.92,119.99,623669.0,102.0367,102.1897,101.9601,102.0197,623669.0
2019-10-29 09:30:00,120.52,120.72,119.8,120.06,157002.0,102.4703,102.6403,101.8581,102.0792,157002.0
2019-10-29 09:40:00,120.0,120.16,119.73,119.79,72091.0,102.0282,102.1642,101.7986,101.8496,72091.0
2019-10-29 09:50:00,119.8,119.99,119.71,119.82,126894.0,101.8581,102.0197,101.7816,101.8751,126894.0
2019-10-29 10:00:00,119.8,119.89,119.52,119.86,119456.0,101.8581,101.9346,101.62,101.9091,119456.0
2019-10-29 10:10:00,119.87,120.1,119.74,119.8,93132.0,101.9176,102.1132,101.8071,101.8581,93132.0
2019-10-29 10:20:00,119.83,119.93,119.75,119.77,45074.0,101.8836,101.9686,101.8156,101.8326,45074.0
2019-10-29 10:30:00,119.79,120.24,119.63,120.23,295609.0,101.8496,102.2322,101.7136,102.2237,295609.0
2019-10-29 10:40:00,120.23,120.71,120.19,120.54,96253.0,102.2237,102.6318,102.1897,102.4873,96253.0
2019-10-29 10:50:00,120.54,120.62,120.4,120.48,85465.0,102.4873,102.5553,102.3682,102.4363,85465.0
2019-10-29 11:00:00,120.51,120.77,120.42,120.53,110838.0,102.4618,102.6828,102.3853,102.4788,110838.0
2019-10-29 11:10:00,120.53,120.72,120.47,120.64,64370.0,102.4788,102.6403,102.4278,102.5723,64370.0
2019-10-29 11:20:00,120.63,120.82,120.56,120.8,49319.0,102.5638,102.7253,102.5043,102.7083,49319.0
2019-10-29 11:30:00,120.79,120.79,120.34,120.44,58051.0,102.6998,102.6998,102.3172,102.4023,58051.0
2019-10-29 11:40:00,120.44,120.54,120.26,120.3,40696.0,102.4023,102.4873,102.2492,102.2832,40696.0
2019-10-29 11:50:00,120.31,120.59,120.15,120.24,78780.0,102.2917,102.5298,102.1557,102.2322,78780.0
2019-10-29 12:00:00,120.21,120.51,120.09,120.48,57345.0,102.2067,102.4618,102.1047,102.4363,57345.0
2019-10-29 12:10:00,120.48,120.92,120.39,120.87,52916.0,102.4363,102.8104,102.3597,102.7679,52916.0
2019-10-29 12:20:00,120.86,120.87,120.75,120.86,124332.0,102.7594,102.7679,102.6658,102.7594,124332.0
2019-10-29 12:30:00,120.83,120.87,120.64,120.66,34919.0,102.7338,102.7679,102.5723,102.5893,34919.0
2019-10-29 12:40:00,120.66,120.67,120.52,120.54,212481.0,102.5893,102.5978,102.4703,102.4873,212481.0
2019-10-29 12:50:00,120.53,120.53,120.32,120.38,31933.0,102.4788,102.4788,102.3002,102.3512,31933.0
2019-10-29 13:00:00,120.39,120.49,120.34,120.35,31378.0,102.3597,102.4448,102.3172,102.3257,31378.0
2019-10-29 13:10:00,120.35,120.4,120.09,120.18,40082.0,102.3257,102.3682,102.1047,102.1812,40082.0
2019-10-29 13:20:00,120.21,120.27,120.15,120.25,22286.0,102.2067,102.2577,102.1557,102.2407,22286.0
2019-10-29 13:30:00,120.23,120.27,120.17,120.24,58884.0,102.2237,102.2577,102.1727,102.2322,58884.0
2019-10-29 13:40:00,120.23,120.23,120.15,120.17,43813.0,102.2237,102.2237,102.1557,102.1727,43813.0
2019-10-29 13:50:00,120.17,120.24,120.15,120.19,19124.0,102.1727,102.2322,102.1557,102.1897,19124.0
2019-10-29 14:00:00,120.19,120.19,120.05,120.14,26310.0,102.1897,102.1897,102.0707,102.1472,26310.0
2019-10-29 14:10:00,120.13,120.25,120.12,120.25,43371.0,102.1387,102.2407,102.1302,102.2407,43371.0
2019-10-29 14:20:00,120.25,120.39,120.24,120.29,61803.0,102.2407,102.3597,102.2322,102.2747,61803.0
2019-10-29 14:30:00,120.29,120.43,120.28,120.41,66954.0,102.2747,102.3938,102.2662,102.3768,66954.0
2019-10-29 14:40:00,120.41,120.43,120.33,120.39,28509.0,102.3768,102.3938,102.3087,102.3597,28509.0
2019-10-29 14:50:00,120.39,120.44,120.28,120.28,39445.0,102.3597,102.4023,102.2662,102.2662,39445.0
2019-10-29 15:00:00,120.27,120.38,120.24,120.32,59434.0,102.2577,102.3512,102.2322,102.3002,59434.0
2019-10-29 15:10:00,120.33,120.42,120.28,120.33,54060.0,102.3087,102.3853,102.2662,102.3087,54060.0
2019-10-29 15:20:00,120.33,120.43,120.27,120.43,42019.0,102.3087,102.3938,102.2577,102.3938,42019.0
2019-10-29 15:30:00,120.43,120.49,120.2,120.22,73367.0,102.3938,102.4448,102.1982,102.2152,73367.0
2019-10-29 15:40:00,120.23,120.27,120.05,120.07,66783.0,102.2237,102.2577,102.0707,102.0877,66783.0
2019-10-29 15:50:00,120.09,120.35,120.05,120.3,254183.0,102.1047,102.3257,102.0707,102.2832,254183.0
2019-10-30 09:30:00,119.73,120.08,119.35,119.57,105710.0,102.5764,102.8763,102.2508,102.4393,105710.0
2019-10-30 09:40:00,119.54,119.57,119.11,119.12,68332.0,102.4136,102.4393,102.0452,102.0538,68332.0
2019-10-30 09:50:00,119.11,119.18,118.86,119.08,65280.0,102.0452,102.1052,101.831,102.0195,65280.0
2019-10-30 10:00:00,119.07,119.14,118.41,119.0,180322.0,102.011,102.0709,101.4455,101.951,180322.0
2019-10-30 10:10:00,119.01,119.09,118.91,118.94,65356.0,101.9596,102.0281,101.8739,101.8996,65356.0
2019-10-30 10:20:00,118.94,119.0,118.8,118.89,55764.0,101.8996,101.951,101.7796,101.8568,55764.0
2019-10-30 10:30:00,118.88,119.14,118.76,119.13,45957.0,101.8482,102.0709,101.7454,102.0624,45957.0
2019-10-30 10:40:00,119.1,119.43,119.06,119.32,65728.0,102.0367,102.3194,102.0024,102.2251,65728.0
2019-10-30 10:50:00,119.32,119.38,119.08,119.1,35554.0,102.2251,102.2765,102.0195,102.0367,35554.0
2019-10-30 11:00:00,119.1,119.11,118.81,118.91,104350.0,102.0367,102.0452,101.7882,101.8739,104350.0
2019-10-30 11:10:00,118.93,119.01,118.82,118.85,91456.0,101.891,101.9596,101.7968,101.8225,91456.0
2019-10-30 11:20:00,118.84,118.84,118.57,118.63,62897.0,101.8139,101.8139,101.5826,101.634,62897.0
2019-10-30 11:30:00,118.61,118.63,118.5,118.58,45709.0,101.6169,101.634,101.5226,101.5912,45709.0
2019-10-30 11:40:00,118.58,118.6,118.44,118.49,53413.0,101.5912,101.6083,101.4712,101.5141,53413.0
2019-10-30 11:50:00,118.49,118.59,118.28,118.32,62441.0,101.5141,101.5997,101.3341,101.3684,62441.0
2019-10-30 12:00:00,118.32,118.32,117.95,118.17,260265.0,101.3684,101.3684,101.0514,101.2399,260265.0
2019-10-30 12:10:00,118.16,118.25,118.03,118.14,60194.0,101.2313,101.3084,101.12,101.2142,60194.0
2019-10-30 12:20:00,118.14,118.29,118.1,118.17,65756.0,101.2142,101.3427,101.1799,101.2399,65756.0
2019-10-30 12:30:00,118.17,118.23,118.1,118.21,41668.0,101.2399,101.2913,101.1799,101.2742,41668.0
2019-10-30 12:40:00,118.2,118.24,118.16,118.22,75523.0,101.2656,101.2999,101.2313,101.2827,75523.0
2019-10-30 12:50:00,118.21,118.23,118.12,118.21,36491.0,101.2742,101.2913,101.1971,101.2742,36491.0
2019-10-30 13:00:00,118.22,118.46,118.2,118.41,40017.0,101.2827,101.4884,101.2656,101.4455,40017.0
2019-10-30 13:10:00,118.4,118.41,118.22,118.23,102904.0,101.437,101.4455,101.2827,101.2913,102904.0
2019-10-30 13:20:00,118.23,118.28,118.2,118.27,34815.0,101.2913,101.3341,101.2656,101.3256,34815.0
2019-10-30 13:30:00,118.23,118.32,118.22,118.32,43128.0,101.2913,101.3684,101.2827,101.3684,43128.0
2019-10-30 13:40:00,118.32,118.61,118.29,118.31,104737.0,101.3684,101.6169,101.3427,101.3598,104737.0
2019-10-30 13:50:00,118.3,118.3,118.0,118.08,61927.0,101.3513,101.3513,101.0943,101.1628,61927.0
2019-10-30 14:00:00,118.06,118.17,117.78,118.09,139756.0,101.1457,101.2399,100.9058,101.1714,139756.0
2019-10-30 14:10:00,118.07,118.66,118.07,118.49,140661.0,101.1542,101.6597,101.1542,101.5141,140661.0
2019-10-30 14:20:00,118.5,118.55,118.29,118.29,49159.0,101.5226,101.5655,101.3427,101.3427,49159.0
2019-10-30 14:30:00,118.3,118.35,117.95,118.02,68024.0,101.3513,101.3941,101.0514,101.1114,68024.0
2019-10-30 14:40:00,118.05,118.32,118.0,118.26,57089.0,101.1371,101.3684,101.0943,101.317,57089.0
2019-10-30 14:50:00,118.28,118.62,118.27,118.54,86310.0,101.3341,101.6254,101.3256,101.5569,86310.0
2019-10-30 15:00:00,118.53,118.64,118.45,118.51,94004.0,101.5483,101.6426,101.4798,101.5312,94004.0
2019-10-30 15:10:00,118.5,118.53,118.38,118.44,92061.0,101.5226,101.5483,101.4198,101.4712,92061.0
2019-10-30 15:20:00,118.44,118.62,118.35,118.4,182247.0,101.4712,101.6254,101.3941,101.437,182247.0
2019-10-30 15:30:00,118.4,118.47,118.22,118.23,121596.0,101.437,101.4969,101.2827,101.2913,121596.0
2019-10-30 15:40:00,118.23,118.24,117.97,117.98,169160.0,101.2913,101.2999,101.0686,101.0771,169160.0
2019-10-30 15:50:00,117.99,118.06,117.58,117.78,652902.0,101.0857,101.1457,100.7344,100.9058,652902.0
2019-10-31 09:30:00,117.65,117.69,116.91,117.12,142040.0,100.7944,100.8287,100.1604,100.3403,142040.0
2019-10-31 09:40:00,117.12,117.5,116.96,116.97,98057.0,100.3403,100.6659,100.2033,100.2118,98057.0
2019-10-31 09:50:00,116.95,117.08,116.9,116.99,65974.0,100.1947,100.3061,100.1519,100.229,65974.0
2019-10-31 10:00:00,116.97,117.2,116.82,117.2,68858.0,100.2118,100.4089,100.0833,100.4089,68858.0
2019-10-31 10:10:00,117.18,117.19,116.7,116.75,74697.0,100.3917,100.4003,99.9805,100.0233,74697.0
2019-10-31 10:20:00,116.73,116.82,116.62,116.73,44646.0,100.0062,100.0833,99.912,100.0062,44646.0
2019-10-31 10:30:00,116.73,116.93,116.49,116.86,84053.0,100.0062,100.1776,99.8006,100.1176,84053.0
2019-10-31 10:40:00,116.87,117.16,116.83,117.12,102671.0,100.1262,100.3746,100.0919,100.3403,102671.0
2019-10-31 10:50:00,117.14,117.21,117.02,117.14,81963.0,100.3575,100.4174,100.2547,100.3575,81963.0
2019-10-31 11:00:00,117.14,117.16,116.94,117.13,103489.0,100.3575,100.3746,100.1861,100.3489,103489.0
2019-10-31 11:10:00,117.15,117.62,117.09,117.35,99069.0,100.366,100.7687,100.3146,100.5374,99069.0
2019-10-31 11:20:00,117.34,117.69,117.34,117.67,47560.0,100.5288,100.8287,100.5288,100.8115,47560.0
2019-10-31 11:30:00,117.68,117.72,117.5,117.68,48474.0,100.8201,100.8544,100.6659,100.8201,48474.0
2019-10-31 11:40:00,117.69,117.84,117.6,117.63,32014.0,100.8287,100.9572,100.7516,100.7773,32014.0
2019-10-31 11:50:00,117.66,117.89,117.55,117.77,34773.0,100.803,101.0,100.7087,100.8972,34773.0
2019-10-31 12:00:00,117.77,117.89,117.61,117.86,51004.0,100.8972,101.0,100.7601,100.9743,51004.0
2019-10-31 12:10:00,117.88,117.98,117.66,117.68,56163.0,100.9915,101.0771,100.803,100.8201,56163.0
2019-10-31 12:20:00,117.69,117.9,117.55,117.88,28298.0,100.8287,101.0086,100.7087,100.9915,28298.0
2019-10-31 12:30:00,117.87,118.08,117.82,117.93,51926.0,100.9829,101.1628,100.94,101.0343,51926.0
2019-10-31 12:40:00,117.93,118.01,117.85,118.0,41067.0,101.0343,101.1028,100.9658,101.0943,41067.0
2019-10-31 12:50:00,117.99,118.02,117.91,117.96,24794.0,101.0857,101.1114,101.0172,101.06,24794.0
2019-10-31 13:00:00,117.96,118.02,117.78,117.8,28409.0,101.06,101.1114,100.9058,100.9229,28409.0
2019-10-31 13:10:00,117.81,117.84,117.68,117.77,27506.0,100.9315,100.9572,100.8201,100.8972,27506.0
2019-10-31 13:20:00,117.8,117.98,117.8,117.98,20107.0,100.9229,101.0771,100.9229,101.0771,20107.0
2019-10-31 13:30:00,117.96,118.28,117.96,118.23,50199.0,101.06,101.3341,101.06,101.2913,50199.0
2019-10-31 13:40:00,118.24,118.31,118.18,118.18,19100.0,101.2999,101.3598,101.2485,101.2485,19100.0
2019-10-31 13:50:00,118.15,118.3,118.13,118.23,16639.0,101.2228,101.3513,101.2056,101.2913,16639.0
2019-10-31 14:00:00,118.23,118.25,118.08,118.1,19988.0,101.2913,101.3084,101.1628,101.1799,19988.0
2019-10-31 14:10:00,118.11,118.14,117.94,117.94,31143.0,101.1885,101.2142,101.0429,101.0429,31143.0
2019-10-31 14:20:00,117.93,117.93,117.79,117.83,36146.0,101.0343,101.0343,100.9143,100.9486,36146.0
2019-10-31 14:30:00,117.81,117.9,117.77,117.82,35770.0,100.9315,101.0086,100.8972,100.94,35770.0
2019-10-31 14:40:00,117.83,117.85,117.65,117.77,59884.0,100.9486,100.9658,100.7944,100.8972,59884.0
2019-10-31 14:50:00,117.78,117.88,117.69,117.87,57871.0,100.9058,100.9915,100.8287,100.9829,57871.0
2019-10-31 15:00:00,117.87,117.88,117.77,117.82,68419.0,100.9829,100.9915,100.8972,100.94,68419.0
2019-10-31 15:10:00,117.81,117.93,117.76,117.85,121481.0,100.9315,101.0343,100.8886,100.9658,121481.0
2019-10-31 15:20:00,117.84,117.94,117.77,117.77,87829.0,100.9572,101.0429,100.8972,100.8972,87829.0
2019-10-31 15:30:00,117.78,117.99,117.76,117.81,149667.0,100.9058,101.0857,100.8886,100.9315,149667.0
2019-10-31 15:40:00,117.81,117.83,117.69,117.75,80353.0,100.9315,100.9486,100.8287,100.8801,80353.0
2019-10-31 15:50:00,117.73,118.04,117.68,118.01,486177.0,100.8629,101.1285,100.8201,101.1028,486177.0
2019-11-01 09:30:00,119.19,119.59,118.38,118.62,232482.0,102.1138,102.4565,101.4198,101.6254,232482.0
2019-11-01 09:40:00,118.67,118.73,118.08,118.54,91426.0,101.6683,101.7197,101.1628,101.5569,91426.0
2019-11-01 09:50:00,118.54,119.0,118.54,118.71,45331.0,101.5569,101.951,101.5569,101.7025,45331.0
2019-11-01 10:00:00,118.72,119.03,118.49,118.66,121465.0,101.7111,101.9767,101.5141,101.6597,121465.0
2019-11-01 10:10:00,118.68,118.77,118.48,118.52,64530.0,101.6768,101.7539,101.5055,101.5398,64530.0
2019-11-01 10:20:00,118.5,118.51,118.35,118.46,38578.0,101.5226,101.5312,101.3941,101.4884,38578.0
2019-11-01 10:30:00,118.47,118.52,118.22,118.5,40081.0,101.4969,101.5398,101.2827,101.5226,40081.0
2019-11-01 10:40:00,118.48,118.62,118.43,118.6,48143.0,101.5055,101.6254,101.4627,101.6083,48143.0
2019-11-01 10:50:00,118.6,118.7,118.52,118.58,50991.0,101.6083,101.694,101.5398,101.5912,50991.0
2019-11-01 11:00:00,118.59,118.59,118.33,118.36,89151.0,101.5997,101.5997,101.377,101.4027,89151.0
2019-11-01 11:10:00,118.36,118.36,118.14,118.21,54893.0,101.4027,101.4027,101.2142,101.2742,54893.0
2019-11-01 11:20:00,118.21,118.22,118.11,118.16,37475.0,101.2742,101.2827,101.1885,101.2313,37475.0
2019-11-01 11:30:00,118.16,118.22,118.09,118.19,59337.0,101.2313,101.2827,101.1714,101.257,59337.0
2019-11-01 11:40:00,118.2,118.31,118.2,118.23,21877.0,101.2656,101.3598,101.2656,101.2913,21877.0
2019-11-01 11:50:00,118.24,118.25,118.1,118.13,29402.0,101.2999,101.3084,101.1799,101.2056,29402.0
2019-11-01 12:00:00,118.13,118.15,118.05,118.06,31393.0,101.2056,101.2228,101.1371,101.1457,31393.0
2019-11-01 12:10:00,118.07,118.09,117.87,117.9,63334.0,101.1542,101.1714,100.9829,101.0086,63334.0
2019-11-01 12:20:00,117.88,118.08,117.88,118.08,24815.0,100.9915,101.1628,100.9915,101.1628,24815.0
2019-11-01 12:30:00,118.07,118.13,118.02,118.12,43739.0,101.1542,101.2056,101.1114,101.1971,43739.0
2019-11-01 12:40:00,118.12,118.21,118.1,118.19,47485.0,101.1971,101.2742,101.1799,101.257,47485.0
2019-11-01 12:50:00,118.19,118.26,118.11,118.15,36356.0,101.257,101.317,101.1885,101.2228,36356.0
2019-11-01 13:00:00,118.14,118.21,118.11,118.17,42826.0,101.2142,101.2742,101.1885,101.2399,42826.0
2019-11-01 13:10:00,118.17,118.32,118.16,118.17,68535.0,101.2399,101.3684,101.2313,101.2399,68535.0
2019-11-01 13:20:00,118.18,118.22,118.12,118.15,56871.0,101.2485,101.2827,101.1971,101.2228,56871.0
2019-11-01 13:30:00,118.15,118.25,118.02,118.03,62531.0,101.2228,101.3084,101.1114,101.12,62531.0
2019-11-01 13:40:00,118.02,118.18,117.99,118.11,81762.0,101.1114,101.2485,101.0857,101.1885,81762.0
2019-11-01 13:50:00,118.11,118.12,117.93,117.96,60784.0,101.1885,101.1971,101.0343,101.06,60784.0
2019-11-01 14:00:00,117.97,118.07,117.95,117.99,49199.0,101.0686,101.1542,101.0514,101.0857,49199.0
2019-11-01 14:10:00,117.99,118.2,117.98,118.16,44482.0,101.0857,101.2656,101.0771,101.2313,44482.0
2019-11-01 14:20:00,118.16,118.22,118.13,118.2,57821.0,101.2313,101.2827,101.2056,101.2656,57821.0
2019-11-01 14:30:00,118.22,118.27,118.14,118.15,62500.0,101.2827,101.3256,101.2142,101.2228,62500.0
2019-11-01 14:40:00,118.14,118.15,117.98,118.0,53836.0,101.2142,101.2228,101.0771,101.0943,53836.0
2019-11-01 14:50:00,118.0,118.04,117.93,118.0,104072.0,101.0943,101.1285,101.0343,101.0943,104072.0
2019-11-01 15:00:00,118.01,118.03,117.97,118.01,73595.0,101.1028,101.12,101.0686,101.1028,73595.0
2019-11-01 15:10:00,118.0,118.0,117.92,117.97,47324.0,101.0943,101.0943,101.0257,101.0686,47324.0
2019-11-01 15:20:00,117.97,117.99,117.9,117.96,181807.0,101.0686,101.0857,101.0086,101.06,181807.0
2019-11-01 15:30:00,117.97,118.18,117.95,118.16,78575.0,101.0686,101.2485,101.0514,101.2313,78575.0
2019-11-01 15:40:00,118.16,118.22,117.92,117.98,123495.0,101.2313,101.2827,101.0257,101.0771,123495.0
2019-11-01 15:50:00,117.98,118.16,117.91,118.04,397910.0,101.0771,101.2313,101.0172,101.1285,397910.0
2019-11-04 09:30:00,119.92,120.9,119.48,120.89,457794.0,102.7392,103.5788,102.3622,103.5702,457794.0
2019-11-04 09:40:00,120.92,121.28,120.72,121.21,393936.0,103.5959,103.9043,103.4246,103.8444,393936.0
2019-11-04 09:50:00,121.18,121.41,120.83,120.98,114259.0,103.8187,104.0157,103.5188,103.6473,114259.0
2019-11-04 10:00:00,120.99,121.25,120.5,120.64,122651.0,103.6559,103.8786,103.2361,103.356,122651.0
2019-11-04 10:10:00,120.65,120.67,120.39,120.48,97126.0,103.3646,103.3817,103.1418,103.219,97126.0
2019-11-04 10:20:00,120.5,120.72,120.39,120.71,66791.0,103.2361,103.4246,103.1418,103.416,66791.0
2019-11-04 10:30:00,120.72,120.73,120.45,120.52,48472.0,103.4246,103.4331,103.1933,103.2532,48472.0
2019-11-04 10:40:00,120.51,120.67,120.46,120.55,50914.0,103.2447,103.3817,103.2018,103.2789,50914.0
2019-11-04 10:50:00,120.55,120.56,120.18,120.28,48982.0,103.2789,103.2875,102.9619,103.0476,48982.0
2019-11-04 11:00:00,120.28,120.57,120.26,120.55,51355.0,103.0476,103.2961,103.0305,103.2789,51355.0
2019-11-04 11:10:00,120.56,120.58,120.04,120.04,73010.0,103.2875,103.3046,102.842,102.842,73010.0
2019-11-04 11:20:00,120.04,120.26,120.0,120.12,50011.0,102.842,103.0305,102.8077,102.9105,50011.0
2019-11-04 11:30:00,120.13,120.14,119.92,119.95,59479.0,102.9191,102.9277,102.7392,102.7649,59479.0
2019-11-04 11:40:00,119.93,119.95,119.78,119.92,49941.0,102.7478,102.7649,102.6192,102.7392,49941.0
2019-11-04 11:50:00,119.91,119.94,119.68,119.72,52082.0,102.7306,102.7563,102.5336,102.5678,52082.0
2019-11-04 12:00:00,119.73,120.09,119.7,119.96,56804.0,102.5764,102.8848,102.5507,102.7735,56804.0
2019-11-04 12:10:00,119.98,120.1,119.96,120.1,34535.0,102.7906,102.8934,102.7735,102.8934,34535.0
2019-11-04 12:20:00,120.13,120.21,120.12,120.16,29191.0,102.9191,102.9876,102.9105,102.9448,29191.0
2019-11-04 12:30:00,120.16,120.23,120.12,120.17,23249.0,102.9448,103.0048,102.9105,102.9534,23249.0
2019-11-04 12:40:00,120.19,120.34,120.15,120.3,137533.0,102.9705,103.099,102.9362,103.0647,137533.0
2019-11-04 12:50:00,120.29,120.53,120.29,120.37,57902.0,103.0562,103.2618,103.0562,103.1247,57902.0
2019-11-04 13:00:00,120.37,120.37,120.24,120.33,26015.0,103.1247,103.1247,103.0133,103.0904,26015.0
2019-11-04 13:10:00,120.35,120.42,120.27,120.38,32505.0,103.1076,103.1675,103.039,103.1333,32505.0
2019-11-04 13:20:00,120.4,120.55,120.37,120.52,26670.0,103.1504,103.2789,103.1247,103.2532,26670.0
2019-11-04 13:30:00,120.52,120.57,120.29,120.3,41495.0,103.2532,103.2961,103.0562,103.0647,41495.0
2019-11-04 13:40:00,120.31,120.41,120.31,120.37,24722.0,103.0733,103.159,103.0733,103.1247,24722.0
2019-11-04 13:50:00,120.36,120.39,120.28,120.3,39715.0,103.1161,103.1418,103.0476,103.0647,39715.0
2019-11-04 14:00:00,120.32,120.39,120.23,120.29,24823.0,103.0819,103.1418,103.0048,103.0562,24823.0
2019-11-04 14:10:00,120.29,120.36,120.28,120.36,27645.0,103.0562,103.1161,103.0476,103.1161,27645.0
2019-11-04 14:20:00,120.38,120.58,120.37,120.53,39552.0,103.1333,103.3046,103.1247,103.2618,39552.0
2019-11-04 14:30:00,120.54,120.62,120.52,120.62,27725.0,103.2704,103.3389,103.2532,103.3389,27725.0
2019-11-04 14:40:00,120.61,120.71,120.58,120.65,41053.0,103.3303,103.416,103.3046,103.3646,41053.0
2019-11-04 14:50:00,120.65,120.79,120.57,120.73,47652.0,103.3646,103.4845,103.2961,103.4331,47652.0
2019-11-04 15:00:00,120.74,120.74,120.56,120.64,58427.0,103.4417,103.4417,103.2875,103.356,58427.0
2019-11-04 15:10:00,120.64,120.75,120.55,120.64,58785.0,103.356,103.4503,103.2789,103.356,58785.0
2019-11-04 15:20:00,120.63,120.88,120.62,120.8,79198.0,103.3475,103.5616,103.3389,103.4931,79198.0
2019-11-04 15:30:00,120.81,120.81,120.49,120.52,75691.0,103.5017,103.5017,103.2275,103.2532,75691.0
2019-11-04 15:40:00,120.52,120.72,120.49,120.68,142954.0,103.2532,103.4246,103.2275,103.3903,142954.0
2019-11-04 15:50:00,120.68,121.03,120.68,120.97,333011.0,103.3903,103.6902,103.3903,103.6388,333011.0
2019-11-05 09:30:00,121.0,121.73,120.62,120.7,78750.0,103.6645,104.2899,103.3389,103.4074,78750.0
2019-11-05 09:40:00,120.68,120.68,120.28,120.5,70804.0,103.3903,103.3903,103.0476,103.2361,70804.0
2019-11-05 09:50:00,120.53,120.65,120.33,120.58,116110.0,103.2618,103.3646,103.0904,103.3046,116110.0
2019-11-05 10:00:00,120.59,120.91,120.37,120.46,117715.0,103.3132,103.5873,103.1247,103.2018,117715.0
2019-11-05 10:10:00,120.47,120.47,120.1,120.32,56764.0,103.2104,103.2104,102.8934,103.0819,56764.0
2019-11-05 10:20:00,120.31,120.4,120.0,120.05,55299.0,103.0733,103.1504,102.8077,102.8506,55299.0
2019-11-05 10:30:00,120.05,120.33,119.96,120.18,85884.0,102.8506,103.0904,102.7735,102.9619,85884.0
2019-11-05 10:40:00,120.17,120.37,120.15,120.31,38830.0,102.9534,103.1247,102.9362,103.0733,38830.0
2019-11-05 10:50:00,120.31,120.55,120.29,120.39,50037.0,103.0733,103.2789,103.0562,103.1418,50037.0
2019-11-05 11:00:00,120.39,120.63,120.39,120.51,71046.0,103.1418,103.3475,103.1418,103.2447,71046.0
2019-11-05 11:10:00,120.51,120.72,120.41,120.63,100353.0,103.2447,103.4246,103.159,103.3475,100353.0
2019-11-05 11:20:00,120.63,120.69,120.51,120.62,68452.0,103.3475,103.3989,103.2447,103.3389,68452.0
2019-11-05 11:30:00,120.61,120.69,120.46,120.59,103211.0,103.3303,103.3989,103.2018,103.3132,103211.0
2019-11-05 11:40:00,120.59,120.78,120.55,120.7,60627.0,103.3132,103.476,103.2789,103.4074,60627.0
2019-11-05 11:50:00,120.7,120.77,120.66,120.72,26934.0,103.4074,103.4674,103.3732,103.4246,26934.0
2019-11-05 12:00:00,120.72,120.81,120.66,120.78,25408.0,103.4246,103.5017,103.3732,103.476,25408.0
2019-11-05 12:10:00,120.8,120.81,120.63,120.64,24276.0,103.4931,103.5017,103.3475,103.356,24276.0
2019-11-05 12:20:00,120.65,120.68,120.38,120.46,30486.0,103.3646,103.3903,103.1333,103.2018,30486.0
2019-11-05 12:30:00,120.46,120.54,120.41,120.53,27542.0,103.2018,103.2704,103.159,103.2618,27542.0
2019-11-05 12:40:00,120.55,120.75,120.53,120.73,27630.0,103.2789,103.4503,103.2618,103.4331,27630.0
2019-11-05 12:50:00,120.73,120.85,120.68,120.7,50357.0,103.4331,103.5359,103.3903,103.4074,50357.0
2019-11-05 13:00:00,120.71,120.73,120.64,120.7,39701.0,103.416,103.4331,103.356,103.4074,39701.0
2019-11-05 13:10:00,120.69,120.7,120.53,120.57,60677.0,103.3989,103.4074,103.2618,103.2961,60677.0
2019-11-05 13:20:00,120.56,120.57,120.41,120.48,70257.0,103.2875,103.2961,103.159,103.219,70257.0
2019-11-05 13:30:00,120.48,120.56,120.35,120.42,71284.0,103.219,103.2875,103.1076,103.1675,71284.0
2019-11-05 13:40:00,120.43,120.51,120.31,120.38,87255.0,103.1761,103.2447,103.0733,103.1333,87255.0
2019-11-05 13:50:00,120.38,120.53,120.37,120.48,46045.0,103.1333,103.2618,103.1247,103.219,46045.0
2019-11-05 14:00:00,120.48,120.61,120.45,120.59,31671.0,103.219,103.3303,103.1933,103.3132,31671.0
2019-11-05 14:10:00,120.58,120.64,120.49,120.5,51441.0,103.3046,103.356,103.2275,103.2361,51441.0
2019-11-05 14:20:00,120.5,120.78,120.5,120.62,104732.0,103.2361,103.476,103.2361,103.3389,104732.0
2019-11-05 14:30:00,120.63,120.7,120.55,120.56,50073.0,103.3475,103.4074,103.2789,103.2875,50073.0
2019-11-05 14:40:00,120.55,120.55,120.45,120.48,36086.0,103.2789,103.2789,103.1933,103.219,36086.0
2019-11-05 14:50:00,120.48,120.49,120.27,120.34,58807.0,103.219,103.2275,103.039,103.099,58807.0
2019-11-05 15:00:00,120.34,120.35,120.21,120.28,45102.0,103.099,103.1076,102.9876,103.0476,45102.0
2019-11-05 15:10:00,120.28,120.28,120.03,120.05,48792.0,103.0476,103.0476,102.8334,102.8506,48792.0
2019-11-05 15:20:00,120.04,120.11,120.0,120.01,74644.0,102.842,102.902,102.8077,102.8163,74644.0
2019-11-05 15:30:00,120.02,120.21,120.0,120.21,107282.0,102.8249,102.9876,102.8077,102.9876,107282.0
2019-11-05 15:40:00,120.22,120.33,120.14,120.18,185659.0,102.9962,103.0904,102.9277,102.9619,185659.0
2019-11-05 15:50:00,120.18,120.21,119.66,119.87,296338.0,102.9619,102.9876,102.5164,102.6963,296338.0
2019-11-06 09:30:00,119.72,119.74,118.9,119.42,129786.0,102.5678,102.585,101.8653,102.3108,129786.0
2019-11-06 09:40:00,119.44,120.11,119.25,119.27,94924.0,102.328,102.902,102.1652,102.1823,94924.0
2019-11-06 09:50:00,119.29,119.55,119.09,119.45,173074.0,102.1994,102.4222,102.0281,102.3365,173074.0
2019-11-06 10:00:00,119.45,119.78,119.42,119.69,31547.0,102.3365,102.6192,102.3108,102.5421,31547.0
2019-11-06 10:10:00,119.7,119.72,119.48,119.6,46261.0,102.5507,102.5678,102.3622,102.465,46261.0
2019-11-06 10:20:00,119.58,119.58,119.13,119.15,57896.0,102.4479,102.4479,102.0624,102.0795,57896.0
2019-11-06 10:30:00,119.16,119.16,118.87,119.16,98774.0,102.0881,102.0881,101.8396,102.0881,98774.0
2019-11-06 10:40:00,119.17,119.6,119.16,119.3,64700.0,102.0966,102.465,102.0881,102.208,64700.0
2019-11-06 10:50:00,119.3,119.32,119.15,119.24,30437.0,102.208,102.2251,102.0795,102.1566,30437.0
2019-11-06 11:00:00,119.24,119.33,119.07,119.19,47483.0,102.1566,102.2337,102.011,102.1138,47483.0
2019-11-06 11:10:00,119.19,119.31,119.11,119.19,36786.0,102.1138,102.2166,102.0452,102.1138,36786.0
2019-11-06 11:20:00,119.2,119.29,119.15,119.29,38433.0,102.1223,102.1994,102.0795,102.1994,38433.0
2019-11-06 11:30:00,119.28,119.75,119.25,119.71,59422.0,102.1909,102.5935,102.1652,102.5593,59422.0
2019-11-06 11:40:00,119.69,120.05,119.25,119.35,89654.0,102.5421,102.8506,102.1652,102.2508,89654.0
2019-11-06 11:50:00,119.35,119.35,118.9,118.97,78875.0,102.2508,102.2508,101.8653,101.9253,78875.0
2019-11-06 12:00:00,118.98,119.23,118.97,119.11,88837.0,101.9339,102.148,101.9253,102.0452,88837.0
2019-11-06 12:10:00,119.12,119.15,118.86,118.96,41614.0,102.0538,102.0795,101.831,101.9167,41614.0
2019-11-06 12:20:00,118.98,119.21,118.97,119.16,40090.0,101.9339,102.1309,101.9253,102.0881,40090.0
2019-11-06 12:30:00,119.16,119.3,119.11,119.19,58508.0,102.0881,102.208,102.0452,102.1138,58508.0
2019-11-06 12:40:00,119.2,119.24,119.11,119.21,21776.0,102.1223,102.1566,102.0452,102.1309,21776.0
2019-11-06 12:50:00,119.21,119.29,119.11,119.29,19903.0,102.1309,102.1994,102.0452,102.1994,19903.0
2019-11-06 13:00:00,119.28,119.5,119.22,119.49,60782.0,102.1909,102.3794,102.1395,102.3708,60782.0
2019-11-06 13:10:00,119.51,119.81,119.49,119.79,31169.0,102.3879,102.6449,102.3708,102.6278,31169.0
2019-11-06 13:20:00,119.8,119.85,119.69,119.7,37223.0,102.6364,102.6792,102.5421,102.5507,37223.0
2019-11-06 13:30:00,119.71,119.8,119.57,119.62,47859.0,102.5593,102.6364,102.4393,102.4822,47859.0
2019-11-06 13:40:00,119.61,119.72,119.57,119.72,32866.0,102.4736,102.5678,102.4393,102.5678,32866.0
2019-11-06 13:50:00,119.72,119.8,119.64,119.69,30660.0,102.5678,102.6364,102.4993,102.5421,30660.0
2019-11-06 14:00:00,119.71,119.77,119.62,119.65,19594.0,102.5593,102.6107,102.4822,102.5079,19594.0
2019-11-06 14:10:00,119.65,119.72,119.61,119.65,12976.0,102.5079,102.5678,102.4736,102.5079,12976.0
2019-11-06 14:20:00,119.65,119.65,119.47,119.64,28914.0,102.5079,102.5079,102.3537,102.4993,28914.0
2019-11-06 14:30:00,119.66,119.81,119.64,119.78,52230.0,102.5164,102.6449,102.4993,102.6192,52230.0
2019-11-06 14:40:00,119.77,119.85,119.75,119.84,23724.0,102.6107,102.6792,102.5935,102.6706,23724.0
2019-11-06 14:50:00,119.83,119.95,119.82,119.94,22542.0,102.6621,102.7649,102.6535,102.7563,22542.0
2019-11-06 15:00:00,119.93,120.17,119.86,120.16,63474.0,102.7478,102.9534,102.6878,102.9448,63474.0
2019-11-06 15:10:00,120.16,120.28,120.13,120.22,71600.0,102.9448,103.0476,102.9191,102.9962,71600.0
2019-11-06 15:20:00,120.22,120.29,120.14,120.14,48997.0,102.9962,103.0562,102.9277,102.9277,48997.0
2019-11-06 15:30:00,120.15,120.16,120.02,120.12,54158.0,102.9362,102.9448,102.8249,102.9105,54158.0
2019-11-06 15:40:00,120.12,120.13,120.0,120.04,62991.0,102.9105,102.9191,102.8077,102.842,62991.0
2019-11-06 15:50:00,120.04,120.55,120.04,120.34,411530.0,102.842,103.2789,102.842,103.099,411530.0
2019-11-07 09:30:00,120.94,121.86,120.53,120.69,318421.0,103.613,104.4012,103.2618,103.3989,318421.0
2019-11-07 09:40:00,120.69,121.23,120.57,121.08,82686.0,103.3989,103.8615,103.2961,103.733,82686.0
2019-11-07 09:50:00,121.06,121.25,120.88,120.88,96815.0,103.7159,103.8786,103.5616,103.5616,96815.0
2019-11-07 10:00:00,120.88,120.99,120.7,120.72,59992.0,103.5616,103.6559,103.4074,103.4246,59992.0
2019-11-07 10:10:00,120.72,120.93,120.53,120.91,68915.0,103.4246,103.6045,103.2618,103.5873,68915.0
2019-11-07 10:20:00,120.92,120.93,120.67,120.7,49940.0,103.5959,103.6045,103.3817,103.4074,49940.0
2019-11-07 10:30:00,120.71,121.07,120.69,121.04,169835.0,103.416,103.7244,103.3989,103.6987,169835.0
2019-11-07 10:40:00,121.03,121.04,120.69,120.73,48582.0,103.6902,103.6987,103.3989,103.4331,48582.0
2019-11-07 10:50:00,120.72,120.96,120.71,120.87,52330.0,103.4246,103.6302,103.416,103.5531,52330.0
2019-11-07 11:00:00,120.85,120.85,120.57,120.59,29491.0,103.5359,103.5359,103.2961,103.3132,29491.0
2019-11-07 11:10:00,120.58,120.82,120.58,120.8,24313.0,103.3046,103.5102,103.3046,103.4931,24313.0
2019-11-07 11:20:00,120.78,120.8,120.38,120.4,35872.0,103.476,103.4931,103.1333,103.1504,35872.0
2019-11-07 11:30:00,120.41,120.64,120.41,120.54,33035.0,103.159,103.356,103.159,103.2704,33035.0
2019-11-07 11:40:00,120.54,120.58,120.41,120.54,37867.0,103.2704,103.3046,103.159,103.2704,37867.0
2019-11-07 11:50:00,120.53,120.97,120.43,120.84,66913.0,103.2618,103.6388,103.1761,103.5274,66913.0
2019-11-07 12:00:00,120.88,120.9,120.49,120.52,61689.0,103.5616,103.5788,103.2275,103.2532,61689.0
2019-11-07 12:10:00,120.53,120.64,120.51,120.56,38664.0,103.2618,103.356,103.2447,103.2875,38664.0
2019-11-07 12:20:00,120.56,120.68,120.5,120.66,40180.0,103.2875,103.3903,103.2361,103.3732,40180.0
2019-11-07 12:30:00,120.66,120.66,120.34,120.41,25984.0,103.3732,103.3732,103.099,103.159,25984.0
2019-11-07 12:40:00,120.44,120.59,120.31,120.53,49247.0,103.1847,103.3132,103.0733,103.2618,49247.0
2019-11-07 12:50:00,120.55,120.62,120.47,120.59,19998.0,103.2789,103.3389,103.2104,103.3132,19998.0
2019-11-07 13:00:00,120.6,120.6,120.31,120.33,24556.0,103.3218,103.3218,103.0733,103.0904,24556.0
2019-11-07 13:10:00,120.34,120.37,120.22,120.23,28331.0,103.099,103.1247,102.9962,103.0048,28331.0
2019-11-07 13:20:00,120.22,120.26,120.14,120.17,33940.0,102.9962,103.0305,102.9277,102.9534,33940.0
2019-11-07 13:30:00,120.19,120.21,120.04,120.15,57805.0,102.9705,102.9876,102.842,102.9362,57805.0
2019-11-07 13:40:00,120.15,120.16,119.98,120.03,58950.0,102.9362,102.9448,102.7906,102.8334,58950.0
2019-11-07 13:50:00,120.03,120.07,120.0,120.03,16050.0,102.8334,102.8677,102.8077,102.8334,16050.0
2019-11-07 14:00:00,120.05,120.13,120.03,120.05,29581.0,102.8506,102.9191,102.8334,102.8506,29581.0
2019-11-07 14:10:00,120.04,120.08,119.95,120.01,64234.0,102.842,102.8763,102.7649,102.8163,64234.0
2019-11-07 14:20:00,120.01,120.06,119.99,120.05,39510.0,102.8163,102.8591,102.7992,102.8506,39510.0
2019-11-07 14:30:00,120.05,120.09,119.93,119.99,41279.0,102.8506,102.8848,102.7478,102.7992,41279.0
2019-11-07 14:40:00,119.99,120.0,119.31,119.63,84327.0,102.7992,102.8077,102.2166,102.4907,84327.0
2019-11-07 14:50:00,119.62,119.62,119.44,119.56,53966.0,102.4822,102.4822,102.328,102.4308,53966.0
2019-11-07 15:00:00,119.57,119.62,119.46,119.55,63387.0,102.4393,102.4822,102.3451,102.4222,63387.0
2019-11-07 15:10:00,119.54,119.55,119.21,119.21,42090.0,102.4136,102.4222,102.1309,102.1309,42090.0
2019-11-07 15:20:00,119.24,119.4,119.08,119.39,44353.0,102.1566,102.2937,102.0195,102.2851,44353.0
2019-11-07 15:30:00,119.4,119.52,119.35,119.5,51741.0,102.2937,102.3965,102.2508,102.3794,51741.0
2019-11-07 15:40:00,119.5,119.66,119.46,119.66,64716.0,102.3794,102.5164,102.3451,102.5164,64716.0
2019-11-07 15:50:00,119.67,120.0,119.59,119.95,262221.0,102.525,102.8077,102.4565,102.7649,262221.0
2019-11-08 09:30:00,119.7,119.73,119.28,119.36,122858.0,102.5507,102.5764,102.1909,102.2594,122858.0
2019-11-08 09:40:00,119.35,119.72,119.31,119.56,58523.0,102.2508,102.5678,102.2166,102.4308,58523.0
2019-11-08 09:50:00,119.6,119.96,119.18,119.26,69454.0,102.465,102.7735,102.1052,102.1737,69454.0
2019-11-08 10:00:00,119.32,119.39,119.02,119.14,55103.0,102.2251,102.2851,101.9681,102.0709,55103.0
2019-11-08 10:10:00,119.15,119.21,118.97,118.99,75550.0,102.0795,102.1309,101.9253,101.9424,75550.0
2019-11-08 10:20:00,118.99,119.16,118.81,119.07,68988.0,101.9424,102.0881,101.7882,102.011,68988.0
2019-11-08 10:30:00,119.07,119.24,119.06,119.11,48558.0,102.011,102.1566,102.0024,102.0452,48558.0
2019-11-08 10:40:00,119.11,119.34,119.1,119.19,56998.0,102.0452,102.2423,102.0367,102.1138,56998.0
2019-11-08 10:50:00,119.2,119.25,119.09,119.12,26691.0,102.1223,102.1652,102.0281,102.0538,26691.0
2019-11-08 11:00:00,119.13,119.34,119.07,119.2,52387.0,102.0624,102.2423,102.011,102.1223,52387.0
2019-11-08 11:10:00,119.21,119.26,119.13,119.26,47712.0,102.1309,102.1737,102.0624,102.1737,47712.0
2019-11-08 11:20:00,119.26,119.28,119.14,119.16,32563.0,102.1737,102.1909,102.0709,102.0881,32563.0
2019-11-08 11:30:00,119.14,119.37,119.14,119.35,32576.0,102.0709,102.268,102.0709,102.2508,32576.0
2019-11-08 11:40:00,119.34,119.51,119.34,119.51,62746.0,102.2423,102.3879,102.2423,102.3879,62746.0
2019-11-08 11:50:00,119.52,119.69,119.51,119.59,72936.0,102.3965,102.5421,102.3879,102.4565,72936.0
2019-11-08 12:00:00,119.59,119.64,119.54,119.6,44357.0,102.4565,102.4993,102.4136,102.465,44357.0
2019-11-08 12:10:00,119.59,119.61,119.39,119.46,37551.0,102.4565,102.4736,102.2851,102.3451,37551.0
2019-11-08 12:20:00,119.48,119.48,119.31,119.45,54298.0,102.3622,102.3622,102.2166,102.3365,54298.0
2019-11-08 12:30:00,119.44,119.45,119.23,119.26,93679.0,102.328,102.3365,102.148,102.1737,93679.0
2019-11-08 12:40:00,119.26,119.32,119.14,119.32,35789.0,102.1737,102.2251,102.0709,102.2251,35789.0
2019-11-08 12:50:00,119.31,119.37,119.22,119.24,42373.0,102.2166,102.268,102.1395,102.1566,42373.0
2019-11-08 13:00:00,119.24,119.34,119.21,119.29,41744.0,102.1566,102.2423,102.1309,102.1994,41744.0
2019-11-08 13:10:00,119.29,119.41,119.23,119.33,42482.0,102.1994,102.3023,102.148,102.2337,42482.0
2019-11-08 13:20:00,119.3,119.34,119.23,119.27,14727.0,102.208,102.2423,102.148,102.1823,14727.0
2019-11-08 13:30:00,119.28,119.46,119.28,119.38,49393.0,102.1909,102.3451,102.1909,102.2765,49393.0
2019-11-08 13:40:00,119.38,119.41,119.35,119.39,28861.0,102.2765,102.3023,102.2508,102.2851,28861.0
2019-11-08 13:50:00,119.39,119.41,119.29,119.4,27555.0,102.2851,102.3023,102.1994,102.2937,27555.0
2019-11-08 14:00:00,119.41,119.53,119.41,119.52,36316.0,102.3023,102.4051,102.3023,102.3965,36316.0
2019-11-08 14:10:00,119.52,119.54,119.47,119.52,26924.0,102.3965,102.4136,102.3537,102.3965,26924.0
2019-11-08 14:20:00,119.51,119.58,119.45,119.54,34463.0,102.3879,102.4479,102.3365,102.4136,34463.0
2019-11-08 14:30:00,119.53,119.66,119.49,119.62,75194.0,102.4051,102.5164,102.3708,102.4822,75194.0
2019-11-08 14:40:00,119.63,119.68,119.62,119.65,45414.0,102.4907,102.5336,102.4822,102.5079,45414.0
2019-11-08 14:50:00,119.65,119.74,119.64,119.73,38456.0,102.5079,102.585,102.4993,102.5764,38456.0
2019-11-08 15:00:00,119.72,119.82,119.72,119.82,24052.0,102.5678,102.6535,102.5678,102.6535,24052.0
2019-11-08 15:10:00,119.82,119.93,119.78,119.87,40307.0,102.6535,102.7478,102.6192,102.6963,40307.0
2019-11-08 15:20:00,119.88,119.91,119.78,119.85,52707.0,102.7049,102.7306,102.6192,102.6792,52707.0
2019-11-08 15:30:00,119.85,119.88,119.79,119.82,81992.0,102.6792,102.7049,102.6278,102.6535,81992.0
2019-11-08 15:40:00,119.82,119.94,119.79,119.91,97372.0,102.6535,102.7563,102.6278,102.7306,97372.0
2019-11-08 15:50:00,119.93,120.14,119.66,120.14,353349.0,102.7478,102.9277,102.5164,102.9277,353349.0
2019-11-11 09:30:00,119.11,119.7,118.25,118.28,137075.0,102.0452,102.5507,101.3084,101.3341,137075.0
2019-11-11 09:40:00,118.27,118.45,118.08,118.35,91123.0,101.3256,101.4798,101.1628,101.3941,91123.0
2019-11-11 09:50:00,118.33,118.67,118.26,118.64,85917.0,101.377,101.6683,101.317,101.6426,85917.0
2019-11-11 10:00:00,118.64,118.7,118.45,118.59,96776.0,101.6426,101.694,101.4798,101.5997,96776.0
2019-11-11 10:10:00,118.59,118.68,118.45,118.52,131768.0,101.5997,101.6768,101.4798,101.5398,131768.0
2019-11-11 10:20:00,118.55,118.64,118.5,118.53,89773.0,101.5655,101.6426,101.5226,101.5483,89773.0
2019-11-11 10:30:00,118.53,118.68,118.48,118.65,120643.0,101.5483,101.6768,101.5055,101.6511,120643.0
2019-11-11 10:40:00,118.64,118.75,118.56,118.59,87389.0,101.6426,101.7368,101.574,101.5997,87389.0
2019-11-11 10:50:00,118.59,118.75,118.54,118.57,112319.0,101.5997,101.7368,101.5569,101.5826,112319.0
2019-11-11 11:00:00,118.61,118.67,118.56,118.62,112597.0,101.6169,101.6683,101.574,101.6254,112597.0
2019-11-11 11:10:00,118.62,118.68,118.53,118.57,101245.0,101.6254,101.6768,101.5483,101.5826,101245.0
2019-11-11 11:20:00,118.57,118.61,118.45,118.56,64944.0,101.5826,101.6169,101.4798,101.574,64944.0
2019-11-11 11:30:00,118.56,118.64,118.49,118.53,120627.0,101.574,101.6426,101.5141,101.5483,120627.0
2019-11-11 11:40:00,118.51,118.6,118.51,118.56,103687.0,101.5312,101.6083,101.5312,101.574,103687.0
2019-11-11 11:50:00,118.57,118.58,118.48,118.48,84337.0,101.5826,101.5912,101.5055,101.5055,84337.0
2019-11-11 12:00:00,118.49,118.57,118.49,118.57,102443.0,101.5141,101.5826,101.5141,101.5826,102443.0
2019-11-11 12:10:00,118.57,118.6,118.5,118.53,171804.0,101.5826,101.6083,101.5226,101.5483,171804.0
2019-11-11 12:20:00,118.53,118.54,118.27,118.3,54517.0,101.5483,101.5569,101.3256,101.3513,54517.0
2019-11-11 12:30:00,118.3,118.38,118.26,118.3,62012.0,101.3513,101.4198,101.317,101.3513,62012.0
2019-11-11 12:40:00,118.31,118.36,118.21,118.24,66550.0,101.3598,101.4027,101.2742,101.2999,66550.0
2019-11-11 12:50:00,118.26,118.31,118.22,118.28,86307.0,101.317,101.3598,101.2827,101.3341,86307.0
2019-11-11 13:00:00,118.29,118.32,118.24,118.3,74814.0,101.3427,101.3684,101.2999,101.3513,74814.0
2019-11-11 13:10:00,118.3,118.31,118.17,118.21,83212.0,101.3513,101.3598,101.2399,101.2742,83212.0
2019-11-11 13:20:00,118.21,118.32,118.16,118.17,232308.0,101.2742,101.3684,101.2313,101.2399,232308.0
2019-11-11 13:30:00,118.18,118.3,118.17,118.25,105896.0,101.2485,101.3513,101.2399,101.3084,105896.0
2019-11-11 13:40:00,118.25,118.3,118.21,118.27,51624.0,101.3084,101.3513,101.2742,101.3256,51624.0
2019-11-11 13:50:00,118.27,118.27,118.14,118.17,71857.0,101.3256,101.3256,101.2142,101.2399,71857.0
2019-11-11 14:00:00,118.17,118.2,118.07,118.14,125865.0,101.2399,101.2656,101.1542,101.2142,125865.0
2019-11-11 14:10:00,118.15,118.17,118.04,118.08,69490.0,101.2228,101.2399,101.1285,101.1628,69490.0
2019-11-11 14:20:00,118.09,118.13,118.07,118.11,40139.0,101.1714,101.2056,101.1542,101.1885,40139.0
2019-11-11 14:30:00,118.11,118.16,118.05,118.06,75945.0,101.1885,101.2313,101.1371,101.1457,75945.0
2019-11-11 14:40:00,118.07,118.08,117.97,118.01,59037.0,101.1542,101.1628,101.0686,101.1028,59037.0
2019-11-11 14:50:00,118.01,118.13,117.98,118.13,108956.0,101.1028,101.2056,101.0771,101.2056,108956.0
2019-11-11 15:00:00,118.13,118.16,118.1,118.13,120106.0,101.2056,101.2313,101.1799,101.2056,120106.0
2019-11-11 15:10:00,118.12,118.13,118.04,118.05,111787.0,101.1971,101.2056,101.1285,101.1371,111787.0
2019-11-11 15:20:00,118.05,118.19,118.04,118.16,148204.0,101.1371,101.257,101.1285,101.2313,148204.0
2019-11-11 15:30:00,118.16,118.2,118.06,118.09,168466.0,101.2313,101.2656,101.1457,101.1714,168466.0
2019-11-11 15:40:00,118.09,118.14,118.07,118.12,167480.0,101.1714,101.2142,101.1542,101.1971,167480.0
2019-11-11 15:50:00,118.12,118.15,117.99,118.08,300974.0,101.1971,101.2228,101.0857,101.1628,300974.0
2019-11-12 09:30:00,118.25,118.93,118.18,118.9,298670.0,101.3084,101.891,101.2485,101.8653,298670.0
2019-11-12 09:40:00,118.89,118.92,118.69,118.7,95091.0,101.8568,101.8825,101.6854,101.694,95091.0
2019-11-12 09:50:00,118.69,119.24,118.58,119.18,208963.0,101.6854,102.1566,101.5912,102.1052,208963.0
2019-11-12 10:00:00,119.16,119.29,118.99,119.11,124328.0,102.0881,102.1994,101.9424,102.0452,124328.0
2019-11-12 10:10:00,119.11,119.12,118.98,119.08,95972.0,102.0452,102.0538,101.9339,102.0195,95972.0
2019-11-12 10:20:00,119.07,119.24,119.05,119.13,142621.0,102.011,102.1566,101.9938,102.0624,142621.0
2019-11-12 10:30:00,119.11,119.27,119.09,119.27,136820.0,102.0452,102.1823,102.0281,102.1823,136820.0
2019-11-12 10:40:00,119.28,119.37,119.19,119.3,177201.0,102.1909,102.268,102.1138,102.208,177201.0
2019-11-12 10:50:00,119.31,119.59,119.29,119.54,190831.0,102.2166,102.4565,102.1994,102.4136,190831.0
2019-11-12 11:00:00,119.54,119.54,119.39,119.44,151588.0,102.4136,102.4136,102.2851,102.328,151588.0
2019-11-12 11:10:00,119.43,119.7,119.37,119.64,167781.0,102.3194,102.5507,102.268,102.4993,167781.0
2019-11-12 11:20:00,119.65,119.91,119.63,119.75,120399.0,102.5079,102.7306,102.4907,102.5935,120399.0
2019-11-12 11:30:00,119.74,119.78,119.55,119.62,70238.0,102.585,102.6192,102.4222,102.4822,70238.0
2019-11-12 11:40:00,119.62,119.64,119.38,119.43,55303.0,102.4822,102.4993,102.2765,102.3194,55303.0
2019-11-12 11:50:00,119.43,119.5,119.14,119.27,46115.0,102.3194,102.3794,102.0709,102.1823,46115.0
2019-11-12 12:00:00,119.26,119.29,119.11,119.25,42015.0,102.1737,102.1994,102.0452,102.1652,42015.0
2019-11-12 12:10:00,119.26,119.31,119.1,119.14,59217.0,102.1737,102.2166,102.0367,102.0709,59217.0
2019-11-12 12:20:00,119.14,119.18,119.11,119.16,28908.0,102.0709,102.1052,102.0452,102.0881,28908.0
2019-11-12 12:30:00,119.17,119.34,119.13,119.32,97937.0,102.0966,102.2423,102.0624,102.2251,97937.0
2019-11-12 12:40:00,119.32,119.35,119.19,119.23,47945.0,102.2251,102.2508,102.1138,102.148,47945.0
2019-11-12 12:50:00,119.23,119.38,119.17,119.25,109931.0,102.148,102.2765,102.0966,102.1652,109931.0
2019-11-12 13:00:00,119.25,119.34,119.23,119.31,45209.0,102.1652,102.2423,102.148,102.2166,45209.0
2019-11-12 13:10:00,119.31,119.41,119.25,119.34,342431.0,102.2166,102.3023,102.1652,102.2423,342431.0
2019-11-12 13:20:00,119.34,119.58,119.34,119.51,116663.0,102.2423,102.4479,102.2423,102.3879,116663.0
2019-11-12 13:30:00,119.51,119.59,119.44,119.5,51716.0,102.3879,102.4565,102.328,102.3794,51716.0
2019-11-12 13:40:00,119.5,119.61,119.48,119.6,42962.0,102.3794,102.4736,102.3622,102.465,42962.0
2019-11-12 13:50:00,119.62,119.69,119.52,119.53,35886.0,102.4822,102.5421,102.3965,102.4051,35886.0
2019-11-12 14:00:00,119.53,119.53,119.3,119.35,41457.0,102.4051,102.4051,102.208,102.2508,41457.0
2019-11-12 14:10:00,119.34,119.36,119.14,119.15,52344.0,102.2423,102.2594,102.0709,102.0795,52344.0
2019-11-12 14:20:00,119.14,119.2,118.97,119.17,75454.0,102.0709,102.1223,101.9253,102.0966,75454.0
2019-11-12 14:30:00,119.18,119.2,119.06,119.08,44458.0,102.1052,102.1223,102.0024,102.0195,44458.0
2019-11-12 14:40:00,119.1,119.14,118.99,119.0,29485.0,102.0367,102.0709,101.9424,101.951,29485.0
2019-11-12 14:50:00,119.0,119.01,118.75,118.83,39215.0,101.951,101.9596,101.7368,101.8053,39215.0
2019-11-12 15:00:00,118.82,118.96,118.76,118.94,19241.0,101.7968,101.9167,101.7454,101.8996,19241.0
2019-11-12 15:10:00,118.93,118.97,118.86,118.96,25818.0,101.891,101.9253,101.831,101.9167,25818.0
2019-11-12 15:20:00,118.97,119.01,118.93,118.96,33614.0,101.9253,101.9596,101.891,101.9167,33614.0
2019-11-12 15:30:00,118.96,119.11,118.94,119.05,78789.0,101.9167,102.0452,101.8996,101.9938,78789.0
2019-11-12 15:40:00,119.04,119.16,118.98,119.16,73246.0,101.9853,102.0881,101.9339,102.0881,73246.0
2019-11-12 15:50:00,119.18,119.25,119.0,119.02,258314.0,102.1052,102.1652,101.951,101.9681,258314.0
2019-11-13 09:30:00,118.06,118.46,117.86,118.13,167217.0,101.1457,101.4884,100.9743,101.2056,167217.0
2019-11-13 09:40:00,118.13,118.22,117.9,117.9,76832.0,101.2056,101.2827,101.0086,101.0086,76832.0
2019-11-13 09:50:00,117.9,118.08,117.61,117.94,109476.0,101.0086,101.1628,100.7601,101.0429,109476.0
2019-11-13 10:00:00,117.97,118.03,117.78,117.96,127332.0,101.0686,101.12,100.9058,101.06,127332.0
2019-11-13 10:10:00,117.96,118.7,117.93,118.61,91796.0,101.06,101.694,101.0343,101.6169,91796.0
2019-11-13 10:20:00,118.66,118.96,118.43,118.52,93974.0,101.6597,101.9167,101.4627,101.5398,93974.0
2019-11-13 10:30:00,118.54,118.65,118.33,118.58,168901.0,101.5569,101.6511,101.377,101.5912,168901.0
2019-11-13 10:40:00,118.59,118.61,118.47,118.51,172374.0,101.5997,101.6169,101.4969,101.5312,172374.0
2019-11-13 10:50:00,118.52,118.53,118.38,118.44,121550.0,101.5398,101.5483,101.4198,101.4712,121550.0
2019-11-13 11:00:00,118.44,118.44,118.35,118.4,89269.0,101.4712,101.4712,101.3941,101.437,89269.0
2019-11-13 11:10:00,118.41,118.44,118.34,118.43,55803.0,101.4455,101.4712,101.3855,101.4627,55803.0
2019-11-13 11:20:00,118.43,118.43,118.34,118.4,102371.0,101.4627,101.4627,101.3855,101.437,102371.0
2019-11-13 11:30:00,118.41,118.95,118.38,118.87,149550.0,101.4455,101.9082,101.4198,101.8396,149550.0
2019-11-13 11:40:00,118.88,118.88,118.67,118.73,109178.0,101.8482,101.8482,101.6683,101.7197,109178.0
2019-11-13 11:50:00,118.73,118.75,118.67,118.69,98642.0,101.7197,101.7368,101.6683,101.6854,98642.0
2019-11-13 12:00:00,118.68,118.75,118.66,118.7,77597.0,101.6768,101.7368,101.6597,101.694,77597.0
2019-11-13 12:10:00,118.71,118.79,118.69,118.72,73845.0,101.7025,101.7711,101.6854,101.7111,73845.0
2019-11-13 12:20:00,118.72,118.72,118.5,118.52,31510.0,101.7111,101.7111,101.5226,101.5398,31510.0
2019-11-13 12:30:00,118.54,118.55,118.45,118.52,66078.0,101.5569,101.5655,101.4798,101.5398,66078.0
2019-11-13 12:40:00,118.52,118.53,118.45,118.51,77759.0,101.5398,101.5483,101.4798,101.5312,77759.0
2019-11-13 12:50:00,118.5,118.66,118.5,118.51,71826.0,101.5226,101.6597,101.5226,101.5312,71826.0
2019-11-13 13:00:00,118.51,118.56,118.5,118.5,65738.0,101.5312,101.574,101.5226,101.5226,65738.0
2019-11-13 13:10:00,118.5,118.56,118.42,118.45,93763.0,101.5226,101.574,101.4541,101.4798,93763.0
2019-11-13 13:20:00,118.45,118.53,118.43,118.51,29053.0,101.4798,101.5483,101.4627,101.5312,29053.0
2019-11-13 13:30:00,118.49,118.54,118.48,118.52,65132.0,101.5141,101.5569,101.5055,101.5398,65132.0
2019-11-13 13:40:00,118.53,118.56,118.5,118.52,77684.0,101.5483,101.574,101.5226,101.5398,77684.0
2019-11-13 13:50:00,118.51,118.55,117.88,118.01,113465.0,101.5312,101.5655,100.9915,101.1028,113465.0
2019-11-13 14:00:00,118.02,118.02,117.78,117.93,68745.0,101.1114,101.1114,100.9058,101.0343,68745.0
2019-11-13 14:10:00,117.92,118.09,117.82,118.0,72774.0,101.0257,101.1714,100.94,101.0943,72774.0
2019-11-13 14:20:00,118.01,118.07,117.77,117.96,76157.0,101.1028,101.1542,100.8972,101.06,76157.0
2019-11-13 14:30:00,117.98,118.04,117.96,117.98,70814.0,101.0771,101.1285,101.06,101.0771,70814.0
2019-11-13 14:40:00,117.99,118.23,117.99,118.19,73857.0,101.0857,101.2913,101.0857,101.257,73857.0
2019-11-13 14:50:00,118.19,118.39,118.14,118.36,40808.0,101.257,101.4284,101.2142,101.4027,40808.0
2019-11-13 15:00:00,118.37,118.53,118.29,118.46,60355.0,101.4113,101.5483,101.3427,101.4884,60355.0
2019-11-13 15:10:00,118.45,118.46,118.34,118.4,83850.0,101.4798,101.4884,101.3855,101.437,83850.0
2019-11-13 15:20:00,118.41,118.43,118.34,118.39,74898.0,101.4455,101.4627,101.3855,101.4284,74898.0
2019-11-13 15:30:00,118.38,118.44,118.31,118.36,73133.0,101.4198,101.4712,101.3598,101.4027,73133.0
2019-11-13 15:40:00,118.36,118.45,118.34,118.37,119582.0,101.4027,101.4798,101.3855,101.4113,119582.0
2019-11-13 15:50:00,118.37,118.52,118.23,118.42,382749.0,101.4113,101.5398,101.2913,101.4541,382749.0
2019-11-14 09:30:00,118.19,118.21,117.93,117.98,180975.0,101.257,101.2742,101.0343,101.0771,180975.0
2019-11-14 09:40:00,117.97,118.03,117.81,117.97,51889.0,101.0686,101.12,100.9315,101.0686,51889.0
2019-11-14 09:50:00,117.96,118.04,117.77,117.98,40739.0,101.06,101.1285,100.8972,101.0771,40739.0
2019-11-14 10:00:00,117.98,118.17,117.94,118.03,187401.0,101.0771,101.2399,101.0429,101.12,187401.0
2019-11-14 10:10:00,118.02,118.29,117.97,118.29,155021.0,101.1114,101.3427,101.0686,101.3427,155021.0
2019-11-14 10:20:00,118.35,118.36,117.88,117.96,96611.0,101.3941,101.4027,100.9915,101.06,96611.0
2019-11-14 10:30:00,117.95,117.99,117.71,117.72,32226.0,101.0514,101.0857,100.8458,100.8544,32226.0
2019-11-14 10:40:00,117.75,117.78,117.62,117.62,23414.0,100.8801,100.9058,100.7687,100.7687,23414.0
2019-11-14 10:50:00,117.62,117.68,117.44,117.46,49001.0,100.7687,100.8201,100.6145,100.6316,49001.0
2019-11-14 11:00:00,117.45,117.5,117.42,117.47,76333.0,100.6231,100.6659,100.5974,100.6402,76333.0
2019-11-14 11:10:00,117.48,117.62,117.45,117.56,83016.0,100.6488,100.7687,100.6231,100.7173,83016.0
2019-11-14 11:20:00,117.56,117.67,117.47,117.54,177185.0,100.7173,100.8115,100.6402,100.7002,177185.0
2019-11-14 11:30:00,117.54,117.57,117.3,117.34,74138.0,100.7002,100.7259,100.4945,100.5288,74138.0
2019-11-14 11:40:00,117.35,117.38,117.08,117.15,60794.0,100.5374,100.5631,100.3061,100.366,60794.0
2019-11-14 11:50:00,117.14,117.16,116.98,117.0,155834.0,100.3575,100.3746,100.2204,100.2375,155834.0
2019-11-14 12:00:00,116.99,117.2,116.97,117.06,173711.0,100.229,100.4089,100.2118,100.2889,173711.0
2019-11-14 12:10:00,117.06,117.23,116.78,117.19,237788.0,100.2889,100.4346,100.049,100.4003,237788.0
2019-11-14 12:20:00,117.17,117.59,117.17,117.58,57111.0,100.3832,100.743,100.3832,100.7344,57111.0
2019-11-14 12:30:00,117.57,117.58,117.37,117.51,46330.0,100.7259,100.7344,100.5545,100.6745,46330.0
2019-11-14 12:40:00,117.52,117.58,117.48,117.53,123927.0,100.683,100.7344,100.6488,100.6916,123927.0
2019-11-14 12:50:00,117.53,117.56,117.42,117.56,101013.0,100.6916,100.7173,100.5974,100.7173,101013.0
2019-11-14 13:00:00,117.61,117.7,117.58,117.61,79824.0,100.7601,100.8372,100.7344,100.7601,79824.0
2019-11-14 13:10:00,117.63,117.64,117.55,117.63,27625.0,100.7773,100.7858,100.7087,100.7773,27625.0
2019-11-14 13:20:00,117.63,117.64,117.57,117.61,33460.0,100.7773,100.7858,100.7259,100.7601,33460.0
2019-11-14 13:30:00,117.61,117.64,117.55,117.58,27510.0,100.7601,100.7858,100.7087,100.7344,27510.0
2019-11-14 13:40:00,117.58,117.62,117.52,117.58,32458.0,100.7344,100.7687,100.683,100.7344,32458.0
2019-11-14 13:50:00,117.58,117.62,117.2,117.43,62978.0,100.7344,100.7687,100.4089,100.6059,62978.0
2019-11-14 14:00:00,117.44,117.54,117.36,117.44,26527.0,100.6145,100.7002,100.546,100.6145,26527.0
2019-11-14 14:10:00,117.47,117.52,117.36,117.47,86132.0,100.6402,100.683,100.546,100.6402,86132.0
2019-11-14 14:20:00,117.48,117.51,117.44,117.5,32208.0,100.6488,100.6745,100.6145,100.6659,32208.0
2019-11-14 14:30:00,117.5,117.5,117.44,117.47,48514.0,100.6659,100.6659,100.6145,100.6402,48514.0
2019-11-14 14:40:00,117.46,117.49,117.26,117.47,98018.0,100.6316,100.6573,100.4603,100.6402,98018.0
2019-11-14 14:50:00,117.48,117.54,117.46,117.54,56710.0,100.6488,100.7002,100.6316,100.7002,56710.0
2019-11-14 15:00:00,117.53,117.61,117.49,117.58,49453.0,100.6916,100.7601,100.6573,100.7344,49453.0
2019-11-14 15:10:00,117.58,117.59,117.52,117.52,26242.0,100.7344,100.743,100.683,100.683,26242.0
2019-11-14 15:20:00,117.52,117.6,117.49,117.58,68771.0,100.683,100.7516,100.6573,100.7344,68771.0
2019-11-14 15:30:00,117.59,117.65,117.53,117.64,73575.0,100.743,100.7944,100.6916,100.7858,73575.0
2019-11-14 15:40:00,117.64,117.67,117.53,117.61,114375.0,100.7858,100.8115,100.6916,100.7601,114375.0
2019-11-14 15:50:00,117.62,117.66,117.53,117.57,259462.0,100.7687,100.803,100.6916,100.7259,259462.0
2019-11-15 09:30:00,118.57,118.59,118.02,118.35,379199.0,101.5826,101.5997,101.1114,101.3941,379199.0
2019-11-15 09:40:00,118.35,118.76,118.25,118.52,187857.0,101.3941,101.7454,101.3084,101.5398,187857.0
2019-11-15 09:50:00,118.5,118.53,118.14,118.16,36802.0,101.5226,101.5483,101.2142,101.2313,36802.0
2019-11-15 10:00:00,118.19,118.33,118.03,118.05,46408.0,101.257,101.377,101.12,101.1371,46408.0
2019-11-15 10:10:00,118.05,118.45,118.01,118.24,129468.0,101.1371,101.4798,101.1028,101.2999,129468.0
2019-11-15 10:20:00,118.24,118.36,118.12,118.13,43792.0,101.2999,101.4027,101.1971,101.2056,43792.0
2019-11-15 10:30:00,118.11,118.2,118.0,118.04,55685.0,101.1885,101.2656,101.0943,101.1285,55685.0
2019-11-15 10:40:00,118.07,118.22,117.96,118.2,98398.0,101.1542,101.2827,101.06,101.2656,98398.0
2019-11-15 10:50:00,118.2,118.27,118.11,118.15,106143.0,101.2656,101.3256,101.1885,101.2228,106143.0
2019-11-15 11:00:00,118.16,118.3,118.15,118.24,109918.0,101.2313,101.3513,101.2228,101.2999,109918.0
2019-11-15 11:10:00,118.25,118.26,118.04,118.08,49939.0,101.3084,101.317,101.1285,101.1628,49939.0
2019-11-15 11:20:00,118.07,118.2,118.07,118.19,27307.0,101.1542,101.2656,101.1542,101.257,27307.0
2019-11-15 11:30:00,118.18,118.27,118.15,118.25,72742.0,101.2485,101.3256,101.2228,101.3084,72742.0
2019-11-15 11:40:00,118.24,118.26,118.11,118.2,40454.0,101.2999,101.317,101.1885,101.2656,40454.0
2019-11-15 11:50:00,118.2,118.23,118.02,118.22,28755.0,101.2656,101.2913,101.1114,101.2827,28755.0
2019-11-15 12:00:00,118.21,118.24,118.13,118.15,15824.0,101.2742,101.2999,101.2056,101.2228,15824.0
2019-11-15 12:10:00,118.15,118.18,118.05,118.07,32766.0,101.2228,101.2485,101.1371,101.1542,32766.0
2019-11-15 12:20:00,118.08,118.15,118.0,118.0,52334.0,101.1628,101.2228,101.0943,101.0943,52334.0
2019-11-15 12:30:00,118.02,118.12,117.96,118.05,27742.0,101.1114,101.1971,101.06,101.1371,27742.0
2019-11-15 12:40:00,118.05,118.05,117.96,118.03,28979.0,101.1371,101.1371,101.06,101.12,28979.0
2019-11-15 12:50:00,118.04,118.1,117.95,117.98,25801.0,101.1285,101.1799,101.0514,101.0771,25801.0
2019-11-15 13:00:00,117.97,118.03,117.89,118.0,30782.0,101.0686,101.12,101.0,101.0943,30782.0
2019-11-15 13:10:00,118.01,118.24,117.99,118.16,58612.0,101.1028,101.2999,101.0857,101.2313,58612.0
2019-11-15 13:20:00,118.16,118.25,118.13,118.17,64609.0,101.2313,101.3084,101.2056,101.2399,64609.0
2019-11-15 13:30:00,118.16,118.16,118.02,118.11,13572.0,101.2313,101.2313,101.1114,101.1885,13572.0
2019-11-15 13:40:00,118.1,118.15,118.1,118.11,11920.0,101.1799,101.2228,101.1799,101.1885,11920.0
2019-11-15 13:50:00,118.13,118.25,118.13,118.18,160386.0,101.2056,101.3084,101.2056,101.2485,160386.0
2019-11-15 14:00:00,118.18,118.21,118.14,118.19,80903.0,101.2485,101.2742,101.2142,101.257,80903.0
2019-11-15 14:10:00,118.19,118.19,118.08,118.15,33896.0,101.257,101.257,101.1628,101.2228,33896.0
2019-11-15 14:20:00,118.15,118.23,118.07,118.08,71406.0,101.2228,101.2913,101.1542,101.1628,71406.0
2019-11-15 14:30:00,118.09,118.1,117.86,117.91,23819.0,101.1714,101.1799,100.9743,101.0172,23819.0
2019-11-15 14:40:00,117.9,117.93,117.8,117.8,84422.0,101.0086,101.0343,100.9229,100.9229,84422.0
2019-11-15 14:50:00,117.8,117.89,117.79,117.84,55410.0,100.9229,101.0,100.9143,100.9572,55410.0
2019-11-15 15:00:00,117.85,117.91,117.81,117.82,34041.0,100.9658,101.0172,100.9315,100.94,34041.0
2019-11-15 15:10:00,117.81,117.83,117.71,117.78,86270.0,100.9315,100.9486,100.8458,100.9058,86270.0
2019-11-15 15:20:00,117.78,117.81,117.67,117.8,77557.0,100.9058,100.9315,100.8115,100.9229,77557.0
2019-11-15 15:30:00,117.81,117.81,117.56,117.72,97100.0,100.9315,100.9315,100.7173,100.8544,97100.0
2019-11-15 15:40:00,117.73,117.97,117.7,117.95,209668.0,100.8629,101.0686,100.8372,101.0514,209668.0
2019-11-15 15:50:00,117.96,118.04,117.95,117.99,352038.0,101.06,101.1285,101.0514,101.0857,352038.0
2019-11-18 09:30:00,117.88,118.0,117.3,117.3,135258.0,100.9915,101.0943,100.4945,100.4945,135258.0
2019-11-18 09:40:00,117.3,117.53,117.17,117.43,102416.0,100.4945,100.6916,100.3832,100.6059,102416.0
2019-11-18 09:50:00,117.44,117.52,117.17,117.49,108214.0,100.6145,100.683,100.3832,100.6573,108214.0
2019-11-18 10:00:00,117.47,117.58,117.39,117.5,130238.0,100.6402,100.7344,100.5717,100.6659,130238.0
2019-11-18 10:10:00,117.51,117.62,117.27,117.31,177628.0,100.6745,100.7687,100.4688,100.5031,177628.0
2019-11-18 10:20:00,117.3,117.58,117.26,117.48,175276.0,100.4945,100.7344,100.4603,100.6488,175276.0
2019-11-18 10:30:00,117.49,117.58,117.38,117.53,131354.0,100.6573,100.7344,100.5631,100.6916,131354.0
2019-11-18 10:40:00,117.56,117.64,117.5,117.55,115313.0,100.7173,100.7858,100.6659,100.7087,115313.0
2019-11-18 10:50:00,117.57,117.81,117.57,117.79,104767.0,100.7259,100.9315,100.7259,100.9143,104767.0
2019-11-18 11:00:00,117.79,117.94,117.75,117.78,70573.0,100.9143,101.0429,100.8801,100.9058,70573.0
2019-11-18 11:10:00,117.78,117.93,117.77,117.84,209045.0,100.9058,101.0343,100.8972,100.9572,209045.0
2019-11-18 11:20:00,117.83,117.88,117.75,117.82,199153.0,100.9486,100.9915,100.8801,100.94,199153.0
2019-11-18 11:30:00,117.83,118.27,117.83,118.2,93590.0,100.9486,101.3256,100.9486,101.2656,93590.0
2019-11-18 11:40:00,118.19,118.28,118.06,118.12,145167.0,101.257,101.3341,101.1457,101.1971,145167.0
2019-11-18 11:50:00,118.12,118.29,118.09,118.14,59128.0,101.1971,101.3427,101.1714,101.2142,59128.0
2019-11-18 12:00:00,118.13,118.14,118.04,118.08,43418.0,101.2056,101.2142,101.1285,101.1628,43418.0
2019-11-18 12:10:00,118.08,118.09,118.0,118.05,73413.0,101.1628,101.1714,101.0943,101.1371,73413.0
2019-11-18 12:20:00,118.05,118.08,117.86,117.9,45101.0,101.1371,101.1628,100.9743,101.0086,45101.0
2019-11-18 12:30:00,117.9,117.95,117.78,117.79,158264.0,101.0086,101.0514,100.9058,100.9143,158264.0
2019-11-18 12:40:00,117.8,118.1,117.79,118.09,117623.0,100.9229,101.1799,100.9143,101.1714,117623.0
2019-11-18 12:50:00,118.08,118.09,117.94,117.99,93267.0,101.1628,101.1714,101.0429,101.0857,93267.0
2019-11-18 13:00:00,117.99,117.99,117.9,117.93,20199.0,101.0857,101.0857,101.0086,101.0343,20199.0
2019-11-18 13:10:00,117.93,117.93,117.88,117.92,28865.0,101.0343,101.0343,100.9915,101.0257,28865.0
2019-11-18 13:20:00,117.91,117.94,117.88,117.91,80514.0,101.0172,101.0429,100.9915,101.0172,80514.0
2019-11-18 13:30:00,117.91,117.93,117.85,117.88,36813.0,101.0172,101.0343,100.9658,100.9915,36813.0
2019-11-18 13:40:00,117.89,117.98,117.85,117.95,50985.0,101.0,101.0771,100.9658,101.0514,50985.0
2019-11-18 13:50:00,117.95,117.97,117.85,117.9,57336.0,101.0514,101.0686,100.9658,101.0086,57336.0
2019-11-18 14:00:00,117.88,117.91,117.84,117.9,33382.0,100.9915,101.0172,100.9572,101.0086,33382.0
2019-11-18 14:10:00,117.9,118.13,117.89,118.04,47557.0,101.0086,101.2056,101.0,101.1285,47557.0
2019-11-18 14:20:00,118.04,118.11,117.91,118.01,70250.0,101.1285,101.1885,101.0172,101.1028,70250.0
2019-11-18 14:30:00,118.03,118.13,118.0,118.09,38642.0,101.12,101.2056,101.0943,101.1714,38642.0
2019-11-18 14:40:00,118.1,118.19,117.95,117.97,46940.0,101.1799,101.257,101.0514,101.0686,46940.0
2019-11-18 14:50:00,117.96,118.07,117.9,117.99,122998.0,101.06,101.1542,101.0086,101.0857,122998.0
2019-11-18 15:00:00,117.99,118.08,117.93,117.93,160961.0,101.0857,101.1628,101.0343,101.0343,160961.0
2019-11-18 15:10:00,117.94,118.04,117.86,117.91,83236.0,101.0429,101.1285,100.9743,101.0172,83236.0
2019-11-18 15:20:00,117.92,118.03,117.9,118.02,63484.0,101.0257,101.12,101.0086,101.1114,63484.0
2019-11-18 15:30:00,118.01,118.04,117.92,117.99,103282.0,101.1028,101.1285,101.0257,101.0857,103282.0
2019-11-18 15:40:00,118.0,118.01,117.78,117.8,107689.0,101.0943,101.1028,100.9058,100.9229,107689.0
2019-11-18 15:50:00,117.79,117.97,117.77,117.89,225926.0,100.9143,101.0686,100.8972,101.0,225926.0
2019-11-19 09:30:00,118.51,118.51,117.37,117.4,137706.0,101.5312,101.5312,100.5545,100.5802,137706.0
2019-11-19 09:40:00,117.39,117.5,117.22,117.47,116042.0,100.5717,100.6659,100.426,100.6402,116042.0
2019-11-19 09:50:00,117.47,117.49,117.15,117.27,49211.0,100.6402,100.6573,100.366,100.4688,49211.0
2019-11-19 10:00:00,117.24,117.36,116.98,117.24,57923.0,100.4431,100.546,100.2204,100.4431,57923.0
2019-11-19 10:10:00,117.24,117.54,117.19,117.46,67432.0,100.4431,100.7002,100.4003,100.6316,67432.0
2019-11-19 10:20:00,117.45,117.56,117.35,117.38,73209.0,100.6231,100.7173,100.5374,100.5631,73209.0
2019-11-19 10:30:00,117.4,117.41,117.21,117.25,46762.0,100.5802,100.5888,100.4174,100.4517,46762.0
2019-11-19 10:40:00,117.25,117.44,117.24,117.26,56955.0,100.4517,100.6145,100.4431,100.4603,56955.0
2019-11-19 10:50:00,117.28,117.34,117.16,117.27,36608.0,100.4774,100.5288,100.3746,100.4688,36608.0
2019-11-19 11:00:00,117.26,117.45,117.26,117.41,41004.0,100.4603,100.6231,100.4603,100.5888,41004.0
2019-11-19 11:10:00,117.41,117.47,117.3,117.43,38773.0,100.5888,100.6402,100.4945,100.6059,38773.0
2019-11-19 11:20:00,117.45,117.6,117.4,117.58,89196.0,100.6231,100.7516,100.5802,100.7344,89196.0
2019-11-19 11:30:00,117.57,118.0,117.54,117.8,88303.0,100.7259,101.0943,100.7002,100.9229,88303.0
2019-11-19 11:40:00,117.82,118.01,117.69,117.78,40385.0,100.94,101.1028,100.8287,100.9058,40385.0
2019-11-19 11:50:00,117.8,118.06,117.79,118.05,25768.0,100.9229,101.1457,100.9143,101.1371,25768.0
2019-11-19 12:00:00,118.05,118.07,117.82,117.88,31671.0,101.1371,101.1542,100.94,100.9915,31671.0
2019-11-19 12:10:00,117.87,117.96,117.85,117.85,17798.0,100.9829,101.06,100.9658,100.9658,17798.0
2019-11-19 12:20:00,117.83,117.96,117.83,117.86,18130.0,100.9486,101.06,100.9486,100.9743,18130.0
2019-11-19 12:30:00,117.86,117.86,117.65,117.7,15449.0,100.9743,100.9743,100.7944,100.8372,15449.0
2019-11-19 12:40:00,117.67,117.67,117.51,117.55,13573.0,100.8115,100.8115,100.6745,100.7087,13573.0
2019-11-19 12:50:00,117.56,117.68,117.53,117.64,12677.0,100.7173,100.8201,100.6916,100.7858,12677.0
2019-11-19 13:00:00,117.64,117.67,117.55,117.65,16409.0,100.7858,100.8115,100.7087,100.7944,16409.0
2019-11-19 13:10:00,117.62,117.93,117.59,117.9,100214.0,100.7687,101.0343,100.743,101.0086,100214.0
2019-11-19 13:20:00,117.94,117.96,117.82,117.83,16709.0,101.0429,101.06,100.94,100.9486,16709.0
2019-11-19 13:30:00,117.83,117.94,117.79,117.92,25788.0,100.9486,101.0429,100.9143,101.0257,25788.0
2019-11-19 13:40:00,117.94,118.0,117.91,117.98,27264.0,101.0429,101.0943,101.0172,101.0771,27264.0
2019-11-19 13:50:00,117.99,118.0,117.89,117.95,18544.0,101.0857,101.0943,101.0,101.0514,18544.0
2019-11-19 14:00:00,117.96,118.09,117.96,117.99,80246.0,101.06,101.1714,101.06,101.0857,80246.0
2019-11-19 14:10:00,118.01,118.07,117.94,118.07,39027.0,101.1028,101.1542,101.0429,101.1542,39027.0
2019-11-19 14:20:00,118.06,118.27,118.04,118.23,58801.0,101.1457,101.3256,101.1285,101.2913,58801.0
2019-11-19 14:30:00,118.22,118.29,118.16,118.22,84133.0,101.2827,101.3427,101.2313,101.2827,84133.0
2019-11-19 14:40:00,118.23,118.24,118.08,118.22,25852.0,101.2913,101.2999,101.1628,101.2827,25852.0
2019-11-19 14:50:00,118.22,118.22,118.05,118.11,28059.0,101.2827,101.2827,101.1371,101.1885,28059.0
2019-11-19 15:00:00,118.11,118.21,118.05,118.15,130687.0,101.1885,101.2742,101.1371,101.2228,130687.0
2019-11-19 15:10:00,118.15,118.2,118.08,118.13,35182.0,101.2228,101.2656,101.1628,101.2056,35182.0
2019-11-19 15:20:00,118.12,118.15,118.0,118.03,56171.0,101.1971,101.2228,101.0943,101.12,56171.0
2019-11-19 15:30:00,118.03,118.13,118.02,118.13,61930.0,101.12,101.2056,101.1114,101.2056,61930.0
2019-11-19 15:40:00,118.13,118.13,117.97,118.04,81841.0,101.2056,101.2056,101.0686,101.1285,81841.0
2019-11-19 15:50:00,118.03,118.06,117.77,117.85,203171.0,101.12,101.1457,100.8972,100.9658,203171.0
2019-11-20 09:30:00,117.25,117.7,117.21,117.25,96919.0,100.4517,100.8372,100.4174,100.4517,96919.0
2019-11-20 09:40:00,117.22,117.28,116.82,117.0,88545.0,100.426,100.4774,100.0833,100.2375,88545.0
2019-11-20 09:50:00,117.03,117.32,116.92,117.29,63965.0,100.2632,100.5117,100.169,100.486,63965.0
2019-11-20 10:00:00,117.27,117.46,117.17,117.25,54673.0,100.4688,100.6316,100.3832,100.4517,54673.0
2019-11-20 10:10:00,117.25,117.32,117.02,117.05,70779.0,100.4517,100.5117,100.2547,100.2804,70779.0
2019-11-20 10:20:00,117.04,117.33,116.91,117.31,46088.0,100.2718,100.5203,100.1604,100.5031,46088.0
2019-11-20 10:30:00,117.33,117.66,117.33,117.53,126739.0,100.5203,100.803,100.5203,100.6916,126739.0
2019-11-20 10:40:00,117.51,117.55,117.4,117.49,33472.0,100.6745,100.7087,100.5802,100.6573,33472.0
2019-11-20 10:50:00,117.49,117.56,117.33,117.4,42856.0,100.6573,100.7173,100.5203,100.5802,42856.0
2019-11-20 11:00:00,117.41,117.49,117.31,117.34,36599.0,100.5888,100.6573,100.5031,100.5288,36599.0
2019-11-20 11:10:00,117.35,117.43,117.23,117.37,58829.0,100.5374,100.6059,100.4346,100.5545,58829.0
2019-11-20 11:20:00,117.37,117.47,117.33,117.33,29306.0,100.5545,100.6402,100.5203,100.5203,29306.0
2019-11-20 11:30:00,117.32,117.49,117.24,117.44,60730.0,100.5117,100.6573,100.4431,100.6145,60730.0
2019-11-20 11:40:00,117.44,117.51,117.34,117.39,60546.0,100.6145,100.6745,100.5288,100.5717,60546.0
2019-11-20 11:50:00,117.41,117.44,117.24,117.24,27791.0,100.5888,100.6145,100.4431,100.4431,27791.0
2019-11-20 12:00:00,117.24,117.35,117.1,117.31,39978.0,100.4431,100.5374,100.3232,100.5031,39978.0
2019-11-20 12:10:00,117.31,117.31,116.99,117.04,78241.0,100.5031,100.5031,100.229,100.2718,78241.0
2019-11-20 12:20:00,117.04,117.15,116.94,117.15,24628.0,100.2718,100.366,100.1861,100.366,24628.0
2019-11-20 12:30:00,117.15,117.29,117.07,117.25,67737.0,100.366,100.486,100.2975,100.4517,67737.0
2019-11-20 12:40:00,117.25,117.26,116.85,117.01,77235.0,100.4517,100.4603,100.109,100.2461,77235.0
2019-11-20 12:50:00,117.01,117.03,115.92,116.35,159780.0,100.2461,100.2632,99.3123,99.6807,159780.0
2019-11-20 13:00:00,116.35,116.4,115.99,116.02,82518.0,99.6807,99.7235,99.3722,99.3979,82518.0
2019-11-20 13:10:00,116.0,116.03,115.49,115.53,88651.0,99.3808,99.4065,98.9439,98.9781,88651.0
2019-11-20 13:20:00,115.53,116.02,115.52,115.88,75062.0,98.9781,99.3979,98.9696,99.278,75062.0
2019-11-20 13:30:00,115.9,116.19,115.82,116.08,53496.0,99.2951,99.5436,99.2266,99.4493,53496.0
2019-11-20 13:40:00,116.06,116.27,116.0,116.19,52161.0,99.4322,99.6121,99.3808,99.5436,52161.0
2019-11-20 13:50:00,116.21,116.62,116.15,116.49,77944.0,99.5607,99.912,99.5093,99.8006,77944.0
2019-11-20 14:00:00,116.54,116.55,116.06,116.17,25992.0,99.8434,99.852,99.4322,99.5264,25992.0
2019-11-20 14:10:00,116.17,116.36,116.07,116.23,76764.0,99.5264,99.6892,99.4408,99.5778,76764.0
2019-11-20 14:20:00,116.26,116.31,116.09,116.26,46029.0,99.6035,99.6464,99.4579,99.6035,46029.0
2019-11-20 14:30:00,116.26,116.34,116.14,116.17,69709.0,99.6035,99.6721,99.5007,99.5264,69709.0
2019-11-20 14:40:00,116.18,116.43,116.17,116.37,95796.0,99.535,99.7492,99.5264,99.6978,95796.0
2019-11-20 14:50:00,116.4,116.51,116.4,116.5,53201.0,99.7235,99.8177,99.7235,99.8092,53201.0
2019-11-20 15:00:00,116.5,116.52,116.3,116.44,64354.0,99.8092,99.8263,99.6378,99.7578,64354.0
2019-11-20 15:10:00,116.44,116.47,116.16,116.17,70693.0,99.7578,99.7835,99.5179,99.5264,70693.0
2019-11-20 15:20:00,116.19,116.37,116.15,116.17,98664.0,99.5436,99.6978,99.5093,99.5264,98664.0
2019-11-20 15:30:00,116.16,116.17,116.01,116.08,76065.0,99.5179,99.5264,99.3894,99.4493,76065.0
2019-11-20 15:40:00,116.08,116.16,116.07,116.13,112036.0,99.4493,99.5179,99.4408,99.4922,112036.0
2019-11-20 15:50:00,116.12,116.36,116.07,116.24,243158.0,99.4836,99.6892,99.4408,99.5864,243158.0
2019-11-21 09:30:00,116.2,116.35,115.2,115.28,262763.0,99.5521,99.6807,98.6954,98.764,262763.0
2019-11-21 09:40:00,115.28,115.43,114.59,115.03,148868.0,98.764,98.8925,98.1728,98.5498,148868.0
2019-11-21 09:50:00,115.05,115.4,114.99,115.12,118475.0,98.5669,98.8668,98.5155,98.6269,118475.0
2019-11-21 10:00:00,115.12,115.63,114.91,115.58,237736.0,98.6269,99.0638,98.447,99.021,237736.0
2019-11-21 10:10:00,115.59,115.9,115.36,115.62,268550.0,99.0295,99.2951,98.8325,99.0552,268550.0
2019-11-21 10:20:00,115.6,115.75,115.45,115.49,78402.0,99.0381,99.1666,98.9096,98.9439,78402.0
2019-11-21 10:30:00,115.44,115.68,115.29,115.63,89345.0,98.901,99.1066,98.7725,99.0638,89345.0
2019-11-21 10:40:00,115.62,115.85,115.48,115.7,84328.0,99.0552,99.2523,98.9353,99.1238,84328.0
2019-11-21 10:50:00,115.71,115.88,115.62,115.84,112129.0,99.1323,99.278,99.0552,99.2437,112129.0
2019-11-21 11:00:00,115.86,116.02,115.73,115.95,70801.0,99.2609,99.3979,99.1495,99.338,70801.0
2019-11-21 11:10:00,115.95,115.95,115.74,115.9,142378.0,99.338,99.338,99.158,99.2951,142378.0
2019-11-21 11:20:00,115.89,115.9,115.73,115.75,80247.0,99.2866,99.2951,99.1495,99.1666,80247.0
2019-11-21 11:30:00,115.73,115.82,115.62,115.66,77104.0,99.1495,99.2266,99.0552,99.0895,77104.0
2019-11-21 11:40:00,115.66,115.89,115.63,115.8,111887.0,99.0895,99.2866,99.0638,99.2095,111887.0
2019-11-21 11:50:00,115.81,115.81,115.51,115.55,65992.0,99.218,99.218,98.961,98.9953,65992.0
2019-11-21 12:00:00,115.55,115.8,115.46,115.79,74505.0,98.9953,99.2095,98.9182,99.2009,74505.0
2019-11-21 12:10:00,115.8,115.92,115.53,115.53,81121.0,99.2095,99.3123,98.9781,98.9781,81121.0
2019-11-21 12:20:00,115.52,115.67,115.5,115.65,28355.0,98.9696,99.0981,98.9524,99.0809,28355.0
2019-11-21 12:30:00,115.64,115.78,115.62,115.68,40071.0,99.0724,99.1923,99.0552,99.1066,40071.0
2019-11-21 12:40:00,115.68,115.7,115.63,115.66,18860.0,99.1066,99.1238,99.0638,99.0895,18860.0
2019-11-21 12:50:00,115.67,115.71,115.6,115.68,32593.0,99.0981,99.1323,99.0381,99.1066,32593.0
2019-11-21 13:00:00,115.69,115.88,115.69,115.78,160899.0,99.1152,99.278,99.1152,99.1923,160899.0
2019-11-21 13:10:00,115.78,115.79,115.71,115.79,32524.0,99.1923,99.2009,99.1323,99.2009,32524.0
2019-11-21 13:20:00,115.79,116.0,115.76,115.96,34298.0,99.2009,99.3808,99.1752,99.3465,34298.0
2019-11-21 13:30:00,115.95,115.98,115.78,115.86,48163.0,99.338,99.3637,99.1923,99.2609,48163.0
2019-11-21 13:40:00,115.86,115.88,115.75,115.86,50838.0,99.2609,99.278,99.1666,99.2609,50838.0
2019-11-21 13:50:00,115.87,115.88,115.83,115.84,32829.0,99.2694,99.278,99.2352,99.2437,32829.0
2019-11-21 14:00:00,115.83,116.02,115.79,116.02,117467.0,99.2352,99.3979,99.2009,99.3979,117467.0
2019-11-21 14:10:00,116.01,116.01,115.81,115.85,55384.0,99.3894,99.3894,99.218,99.2523,55384.0
2019-11-21 14:20:00,115.84,116.05,115.84,115.99,60393.0,99.2437,99.4236,99.2437,99.3722,60393.0
2019-11-21 14:30:00,115.99,116.03,115.86,115.91,79772.0,99.3722,99.4065,99.2609,99.3037,79772.0
2019-11-21 14:40:00,115.91,116.06,115.91,115.99,35994.0,99.3037,99.4322,99.3037,99.3722,35994.0
2019-11-21 14:50:00,115.99,116.08,115.92,115.94,68112.0,99.3722,99.4493,99.3123,99.3294,68112.0
2019-11-21 15:00:00,115.94,116.03,115.88,116.01,61533.0,99.3294,99.4065,99.278,99.3894,61533.0
2019-11-21 15:10:00,116.01,116.15,115.94,116.05,130588.0,99.3894,99.5093,99.3294,99.4236,130588.0
2019-11-21 15:20:00,116.06,116.1,115.95,115.96,36416.0,99.4322,99.4665,99.338,99.3465,36416.0
2019-11-21 15:30:00,115.96,116.03,115.81,115.82,75700.0,99.3465,99.4065,99.218,99.2266,75700.0
2019-11-21 15:40:00,115.81,116.0,115.78,115.91,89941.0,99.218,99.3808,99.1923,99.3037,89941.0
2019-11-21 15:50:00,115.9,116.17,115.72,116.12,332340.0,99.2951,99.5264,99.1409,99.4836,332340.0
2019-11-22 09:30:00,116.73,117.46,116.55,117.36,212863.0,100.0062,100.6316,99.852,100.546,212863.0
2019-11-22 09:40:00,117.33,117.33,117.0,117.17,56299.0,100.5203,100.5203,100.2375,100.3832,56299.0
2019-11-22 09:50:00,117.19,117.35,116.98,117.24,38778.0,100.4003,100.5374,100.2204,100.4431,38778.0
2019-11-22 10:00:00,117.23,117.5,117.22,117.35,76816.0,100.4346,100.6659,100.426,100.5374,76816.0
2019-11-22 10:10:00,117.34,117.49,117.14,117.18,83366.0,100.5288,100.6573,100.3575,100.3917,83366.0
2019-11-22 10:20:00,117.17,117.42,117.15,117.18,60642.0,100.3832,100.5974,100.366,100.3917,60642.0
2019-11-22 10:30:00,117.18,117.19,116.77,117.07,65150.0,100.3917,100.4003,100.0405,100.2975,65150.0
2019-11-22 10:40:00,117.07,117.24,117.06,117.2,34538.0,100.2975,100.4431,100.2889,100.4089,34538.0
2019-11-22 10:50:00,117.2,117.25,117.06,117.12,42703.0,100.4089,100.4517,100.2889,100.3403,42703.0
2019-11-22 11:00:00,117.11,117.19,116.88,117.07,99748.0,100.3318,100.4003,100.1347,100.2975,99748.0
2019-11-22 11:10:00,117.1,117.16,116.98,117.05,37155.0,100.3232,100.3746,100.2204,100.2804,37155.0
2019-11-22 11:20:00,117.07,117.25,117.07,117.2,31066.0,100.2975,100.4517,100.2975,100.4089,31066.0
2019-11-22 11:30:00,117.2,117.38,117.18,117.36,34877.0,100.4089,100.5631,100.3917,100.546,34877.0
2019-11-22 11:40:00,117.36,117.5,117.36,117.45,22296.0,100.546,100.6659,100.546,100.6231,22296.0
2019-11-22 11:50:00,117.46,117.5,117.39,117.4,26940.0,100.6316,100.6659,100.5717,100.5802,26940.0
2019-11-22 12:00:00,117.4,117.53,117.37,117.48,44429.0,100.5802,100.6916,100.5545,100.6488,44429.0
2019-11-22 12:10:00,117.48,117.51,117.3,117.31,35171.0,100.6488,100.6745,100.4945,100.5031,35171.0
2019-11-22 12:20:00,117.32,117.35,117.18,117.19,31982.0,100.5117,100.5374,100.3917,100.4003,31982.0
2019-11-22 12:30:00,117.18,117.2,117.06,117.07,41177.0,100.3917,100.4089,100.2889,100.2975,41177.0
2019-11-22 12:40:00,117.06,117.26,117.06,117.22,23444.0,100.2889,100.4603,100.2889,100.426,23444.0
2019-11-22 12:50:00,117.23,117.29,117.13,117.28,23980.0,100.4346,100.486,100.3489,100.4774,23980.0
2019-11-22 13:00:00,117.28,117.32,117.18,117.19,22584.0,100.4774,100.5117,100.3917,100.4003,22584.0
2019-11-22 13:10:00,117.17,117.17,117.05,117.06,29677.0,100.3832,100.3832,100.2804,100.2889,29677.0
2019-11-22 13:20:00,117.06,117.07,116.94,116.97,33068.0,100.2889,100.2975,100.1861,100.2118,33068.0
2019-11-22 13:30:00,116.98,117.14,116.97,117.13,41972.0,100.2204,100.3575,100.2118,100.3489,41972.0
2019-11-22 13:40:00,117.14,117.18,117.05,117.06,27394.0,100.3575,100.3917,100.2804,100.2889,27394.0
2019-11-22 13:50:00,117.0,117.19,117.0,117.18,30235.0,100.2375,100.4003,100.2375,100.3917,30235.0
2019-11-22 14:00:00,117.19,117.19,117.06,117.09,34580.0,100.4003,100.4003,100.2889,100.3146,34580.0
2019-11-22 14:10:00,117.08,117.08,116.94,117.03,27387.0,100.3061,100.3061,100.1861,100.2632,27387.0
2019-11-22 14:20:00,117.03,117.1,116.98,117.09,38899.0,100.2632,100.3232,100.2204,100.3146,38899.0
2019-11-22 14:30:00,117.1,117.11,117.0,117.04,25667.0,100.3232,100.3318,100.2375,100.2718,25667.0
2019-11-22 14:40:00,117.04,117.28,116.98,117.25,30102.0,100.2718,100.4774,100.2204,100.4517,30102.0
2019-11-22 14:50:00,117.25,117.25,117.1,117.17,24674.0,100.4517,100.4517,100.3232,100.3832,24674.0
2019-11-22 15:00:00,117.17,117.24,117.14,117.16,23237.0,100.3832,100.4431,100.3575,100.3746,23237.0
2019-11-22 15:10:00,117.16,117.19,117.14,117.18,29591.0,100.3746,100.4003,100.3575,100.3917,29591.0
2019-11-22 15:20:00,117.19,117.3,117.16,117.26,38285.0,100.4003,100.4945,100.3746,100.4603,38285.0
2019-11-22 15:30:00,117.25,117.25,117.11,117.13,50431.0,100.4517,100.4517,100.3318,100.3489,50431.0
2019-11-22 15:40:00,117.12,117.15,116.95,116.98,56803.0,100.3403,100.366,100.1947,100.2204,56803.0
2019-11-22 15:50:00,116.96,117.08,116.83,117.01,235764.0,100.2033,100.3061,100.0919,100.2461,235764.0
2019-11-25 09:30:00,117.79,118.22,117.71,118.22,110883.0,100.9143,101.2827,100.8458,101.2827,110883.0
2019-11-25 09:40:00,118.2,118.43,118.15,118.27,74209.0,101.2656,101.4627,101.2228,101.3256,74209.0
2019-11-25 09:50:00,118.27,118.42,118.11,118.28,50372.0,101.3256,101.4541,101.1885,101.3341,50372.0
2019-11-25 10:00:00,118.25,118.25,118.0,118.16,47616.0,101.3084,101.3084,101.0943,101.2313,47616.0
2019-11-25 10:10:00,118.18,118.48,118.17,118.4,106969.0,101.2485,101.5055,101.2399,101.437,106969.0
2019-11-25 10:20:00,118.39,118.62,118.37,118.56,56646.0,101.4284,101.6254,101.4113,101.574,56646.0
2019-11-25 10:30:00,118.57,118.77,118.55,118.73,102995.0,101.5826,101.7539,101.5655,101.7197,102995.0
2019-11-25 10:40:00,118.72,118.82,118.64,118.65,56888.0,101.7111,101.7968,101.6426,101.6511,56888.0
2019-11-25 10:50:00,118.66,118.8,118.58,118.74,40389.0,101.6597,101.7796,101.5912,101.7282,40389.0
2019-11-25 11:00:00,118.75,118.89,118.66,118.7,56419.0,101.7368,101.8568,101.6597,101.694,56419.0
2019-11-25 11:10:00,118.69,118.89,118.6,118.65,51214.0,101.6854,101.8568,101.6083,101.6511,51214.0
2019-11-25 11:20:00,118.64,118.83,118.64,118.83,42038.0,101.6426,101.8053,101.6426,101.8053,42038.0
2019-11-25 11:30:00,118.83,118.92,118.8,118.89,42905.0,101.8053,101.8825,101.7796,101.8568,42905.0
2019-11-25 11:40:00,118.88,119.08,118.88,119.02,86765.0,101.8482,102.0195,101.8482,101.9681,86765.0
2019-11-25 11:50:00,119.01,119.07,118.95,119.07,36741.0,101.9596,102.011,101.9082,102.011,36741.0
2019-11-25 12:00:00,119.07,119.09,118.91,118.96,33712.0,102.011,102.0281,101.8739,101.9167,33712.0
2019-11-25 12:10:00,118.96,119.01,118.88,118.88,41472.0,101.9167,101.9596,101.8482,101.8482,41472.0
2019-11-25 12:20:00,118.9,119.07,118.88,118.95,57382.0,101.8653,102.011,101.8482,101.9082,57382.0
2019-11-25 12:30:00,118.95,119.05,118.91,118.92,43594.0,101.9082,101.9938,101.8739,101.8825,43594.0
2019-11-25 12:40:00,118.92,118.94,118.84,118.93,36811.0,101.8825,101.8996,101.8139,101.891,36811.0
2019-11-25 12:50:00,118.93,119.12,118.92,119.1,45583.0,101.891,102.0538,101.8825,102.0367,45583.0
2019-11-25 13:00:00,119.11,119.28,119.11,119.17,68787.0,102.0452,102.1909,102.0452,102.0966,68787.0
2019-11-25 13:10:00,119.19,119.47,119.16,119.43,71852.0,102.1138,102.3537,102.0881,102.3194,71852.0
2019-11-25 13:20:00,119.44,119.46,119.21,119.22,48396.0,102.328,102.3451,102.1309,102.1395,48396.0
2019-11-25 13:30:00,119.21,119.27,119.17,119.25,24885.0,102.1309,102.1823,102.0966,102.1652,24885.0
2019-11-25 13:40:00,119.25,119.37,119.24,119.32,33271.0,102.1652,102.268,102.1566,102.2251,33271.0
2019-11-25 13:50:00,119.31,119.32,119.13,119.2,48885.0,102.2166,102.2251,102.0624,102.1223,48885.0
2019-11-25 14:00:00,119.2,119.2,119.02,119.03,43805.0,102.1223,102.1223,101.9681,101.9767,43805.0
2019-11-25 14:10:00,119.02,119.07,118.89,118.97,68609.0,101.9681,102.011,101.8568,101.9253,68609.0
2019-11-25 14:20:00,118.98,118.98,118.85,118.87,33154.0,101.9339,101.9339,101.8225,101.8396,33154.0
2019-11-25 14:30:00,118.87,118.96,118.79,118.89,67007.0,101.8396,101.9167,101.7711,101.8568,67007.0
2019-11-25 14:40:00,118.89,118.94,118.84,118.94,29052.0,101.8568,101.8996,101.8139,101.8996,29052.0
2019-11-25 14:50:00,118.94,119.02,118.92,118.99,39087.0,101.8996,101.9681,101.8825,101.9424,39087.0
2019-11-25 15:00:00,119.0,119.03,118.98,118.99,47316.0,101.951,101.9767,101.9339,101.9424,47316.0
2019-11-25 15:10:00,118.99,118.99,118.82,118.84,55434.0,101.9424,101.9424,101.7968,101.8139,55434.0
2019-11-25 15:20:00,118.84,119.06,118.82,119.06,75744.0,101.8139,102.0024,101.7968,102.0024,75744.0
2019-11-25 15:30:00,119.08,119.09,118.96,119.01,62897.0,102.0195,102.0281,101.9167,101.9596,62897.0
2019-11-25 15:40:00,119.01,119.06,118.92,118.93,69763.0,101.9596,102.0024,101.8825,101.891,69763.0
2019-11-25 15:50:00,118.92,119.05,118.87,119.01,208160.0,101.8825,101.9938,101.8396,101.9596,208160.0
2019-11-26 09:30:00,119.04,119.11,118.34,118.69,519094.0,101.9853,102.0452,101.3855,101.6854,519094.0
2019-11-26 09:40:00,118.7,118.71,118.01,118.25,93960.0,101.694,101.7025,101.1028,101.3084,93960.0
2019-11-26 09:50:00,118.25,118.57,118.1,118.57,84916.0,101.3084,101.5826,101.1799,101.5826,84916.0
2019-11-26 10:00:00,118.53,118.55,117.89,118.13,46588.0,101.5483,101.5655,101.0,101.2056,46588.0
2019-11-26 10:10:00,118.14,118.26,117.99,118.21,73034.0,101.2142,101.317,101.0857,101.2742,73034.0
2019-11-26 10:20:00,118.2,118.68,118.18,118.45,353350.0,101.2656,101.6768,101.2485,101.4798,353350.0
2019-11-26 10:30:00,118.45,118.54,118.23,118.28,35727.0,101.4798,101.5569,101.2913,101.3341,35727.0
2019-11-26 10:40:00,118.27,118.61,118.27,118.44,45660.0,101.3256,101.6169,101.3256,101.4712,45660.0
2019-11-26 10:50:00,118.44,118.67,118.4,118.49,133696.0,101.4712,101.6683,101.437,101.5141,133696.0
2019-11-26 11:00:00,118.48,118.68,118.45,118.53,32869.0,101.5055,101.6768,101.4798,101.5483,32869.0
2019-11-26 11:10:00,118.61,118.78,118.58,118.64,35084.0,101.6169,101.7625,101.5912,101.6426,35084.0
2019-11-26 11:20:00,118.64,118.68,118.39,118.44,23892.0,101.6426,101.6768,101.4284,101.4712,23892.0
2019-11-26 11:30:00,118.44,118.5,118.25,118.48,37019.0,101.4712,101.5226,101.3084,101.5055,37019.0
2019-11-26 11:40:00,118.45,118.57,118.36,118.54,33437.0,101.4798,101.5826,101.4027,101.5569,33437.0
2019-11-26 11:50:00,118.54,118.61,118.48,118.59,20510.0,101.5569,101.6169,101.5055,101.5997,20510.0
2019-11-26 12:00:00,118.6,118.6,118.29,118.52,27164.0,101.6083,101.6083,101.3427,101.5398,27164.0
2019-11-26 12:10:00,118.55,118.6,118.5,118.56,23183.0,101.5655,101.6083,101.5226,101.574,23183.0
2019-11-26 12:20:00,118.59,118.6,118.47,118.54,16934.0,101.5997,101.6083,101.4969,101.5569,16934.0
2019-11-26 12:30:00,118.54,118.91,118.53,118.78,304034.0,101.5569,101.8739,101.5483,101.7625,304034.0
2019-11-26 12:40:00,118.8,118.92,118.75,118.78,29208.0,101.7796,101.8825,101.7368,101.7625,29208.0
2019-11-26 12:50:00,118.8,118.85,118.71,118.77,22742.0,101.7796,101.8225,101.7025,101.7539,22742.0
2019-11-26 13:00:00,118.75,118.8,118.67,118.72,32432.0,101.7368,101.7796,101.6683,101.7111,32432.0
2019-11-26 13:10:00,118.72,118.78,118.67,118.73,63632.0,101.7111,101.7625,101.6683,101.7197,63632.0
2019-11-26 13:20:00,118.72,118.79,118.58,118.61,30680.0,101.7111,101.7711,101.5912,101.6169,30680.0
2019-11-26 13:30:00,118.62,118.88,118.61,118.88,383918.0,101.6254,101.8482,101.6169,101.8482,383918.0
2019-11-26 13:40:00,118.87,119.14,118.87,119.06,63938.0,101.8396,102.0709,101.8396,102.0024,63938.0
2019-11-26 13:50:00,119.06,119.11,119.0,119.04,75351.0,102.0024,102.0452,101.951,101.9853,75351.0
2019-11-26 14:00:00,119.03,119.35,119.03,119.32,116344.0,101.9767,102.2508,101.9767,102.2251,116344.0
2019-11-26 14:10:00,119.33,119.5,119.3,119.42,118583.0,102.2337,102.3794,102.208,102.3108,118583.0
2019-11-26 14:20:00,119.41,119.42,119.31,119.38,52589.0,102.3023,102.3108,102.2166,102.2765,52589.0
2019-11-26 14:30:00,119.38,119.39,119.27,119.32,130178.0,102.2765,102.2851,102.1823,102.2251,130178.0
2019-11-26 14:40:00,119.32,119.49,119.3,119.42,120828.0,102.2251,102.3708,102.208,102.3108,120828.0
2019-11-26 14:50:00,119.42,119.49,119.39,119.45,78938.0,102.3108,102.3708,102.2851,102.3365,78938.0
2019-11-26 15:00:00,119.44,119.46,119.36,119.43,99121.0,102.328,102.3451,102.2594,102.3194,99121.0
2019-11-26 15:10:00,119.43,119.48,119.28,119.36,102039.0,102.3194,102.3622,102.1909,102.2594,102039.0
2019-11-26 15:20:00,119.35,119.35,119.14,119.22,79605.0,102.2508,102.2508,102.0709,102.1395,79605.0
2019-11-26 15:30:00,119.23,119.27,119.16,119.22,122681.0,102.148,102.1823,102.0881,102.1395,122681.0
2019-11-26 15:40:00,119.23,119.24,119.0,119.02,154438.0,102.148,102.1566,101.951,101.9681,154438.0
2019-11-26 15:50:00,119.02,119.31,118.81,119.21,695276.0,101.9681,102.2166,101.7882,102.1309,695276.0
2019-11-27 09:30:00,119.91,120.35,119.5,120.13,218684.0,102.7306,103.1076,102.3794,102.9191,218684.0
2019-11-27 09:40:00,120.11,120.13,119.73,119.99,58911.0,102.902,102.9191,102.5764,102.7992,58911.0
2019-11-27 09:50:00,120.01,120.54,120.0,120.54,56682.0,102.8163,103.2704,102.8077,103.2704,56682.0
2019-11-27 10:00:00,120.51,120.54,120.1,120.32,95475.0,103.2447,103.2704,102.8934,103.0819,95475.0
2019-11-27 10:10:00,120.36,120.6,120.34,120.6,61137.0,103.1161,103.3218,103.099,103.3218,61137.0
2019-11-27 10:20:00,120.57,120.61,120.36,120.56,42284.0,103.2961,103.3303,103.1161,103.2875,42284.0
2019-11-27 10:30:00,120.54,120.7,120.45,120.6,32458.0,103.2704,103.4074,103.1933,103.3218,32458.0
2019-11-27 10:40:00,120.6,120.62,120.4,120.56,86412.0,103.3218,103.3389,103.1504,103.2875,86412.0
2019-11-27 10:50:00,120.59,120.89,120.57,120.83,51146.0,103.3132,103.5702,103.2961,103.5188,51146.0
2019-11-27 11:00:00,120.84,120.88,120.61,120.8,47228.0,103.5274,103.5616,103.3303,103.4931,47228.0
2019-11-27 11:10:00,120.79,120.9,120.7,120.85,77081.0,103.4845,103.5788,103.4074,103.5359,77081.0
2019-11-27 11:20:00,120.85,120.95,120.79,120.94,46421.0,103.5359,103.6216,103.4845,103.613,46421.0
2019-11-27 11:30:00,120.95,121.09,120.94,121.08,76552.0,103.6216,103.7416,103.613,103.733,76552.0
2019-11-27 11:40:00,121.07,121.14,120.99,121.06,34348.0,103.7244,103.7844,103.6559,103.7159,34348.0
2019-11-27 11:50:00,121.06,121.11,120.97,121.11,34678.0,103.7159,103.7587,103.6388,103.7587,34678.0
2019-11-27 12:00:00,121.11,121.18,120.98,121.01,80303.0,103.7587,103.8187,103.6473,103.673,80303.0
2019-11-27 12:10:00,121.02,121.09,120.84,120.95,44658.0,103.6816,103.7416,103.5274,103.6216,44658.0
2019-11-27 12:20:00,120.98,121.07,120.94,121.01,32952.0,103.6473,103.7244,103.613,103.673,32952.0
2019-11-27 12:30:00,121.02,121.07,120.96,121.05,38276.0,103.6816,103.7244,103.6302,103.7073,38276.0
2019-11-27 12:40:00,121.05,121.15,121.04,121.15,25725.0,103.7073,103.793,103.6987,103.793,25725.0
2019-11-27 12:50:00,121.14,121.22,121.0,121.14,49440.0,103.7844,103.8529,103.6645,103.7844,49440.0
2019-11-27 13:00:00,121.16,121.16,121.02,121.14,34894.0,103.8015,103.8015,103.6816,103.7844,34894.0
2019-11-27 13:10:00,121.14,121.25,121.07,121.25,71255.0,103.7844,103.8786,103.7244,103.8786,71255.0
2019-11-27 13:20:00,121.23,121.3,121.2,121.26,31254.0,103.8615,103.9215,103.8358,103.8872,31254.0
2019-11-27 13:30:00,121.27,121.33,121.2,121.3,32349.0,103.8958,103.9472,103.8358,103.9215,32349.0
2019-11-27 13:40:00,121.3,121.32,121.14,121.19,37839.0,103.9215,103.9386,103.7844,103.8272,37839.0
2019-11-27 13:50:00,121.19,121.37,121.18,121.3,109221.0,103.8272,103.9814,103.8187,103.9215,109221.0
2019-11-27 14:00:00,121.29,121.31,121.22,121.28,58264.0,103.9129,103.93,103.8529,103.9043,58264.0
2019-11-27 14:10:00,121.29,121.33,121.25,121.32,50977.0,103.9129,103.9472,103.8786,103.9386,50977.0
2019-11-27 14:20:00,121.32,121.33,121.22,121.31,69223.0,103.9386,103.9472,103.8529,103.93,69223.0
2019-11-27 14:30:00,121.31,121.36,121.29,121.32,87547.0,103.93,103.9729,103.9129,103.9386,87547.0
2019-11-27 14:40:00,121.33,121.34,121.25,121.3,33991.0,103.9472,103.9557,103.8786,103.9215,33991.0
2019-11-27 14:50:00,121.3,121.37,121.25,121.36,48407.0,103.9215,103.9814,103.8786,103.9729,48407.0
2019-11-27 15:00:00,121.36,121.39,121.29,121.38,61745.0,103.9729,103.9986,103.9129,103.99,61745.0
2019-11-27 15:10:00,121.38,121.51,121.37,121.47,60924.0,103.99,104.1014,103.9814,104.0671,60924.0
2019-11-27 15:20:00,121.46,121.52,121.44,121.48,53171.0,104.0585,104.11,104.0414,104.0757,53171.0
2019-11-27 15:30:00,121.48,121.51,121.35,121.4,249653.0,104.0757,104.1014,103.9643,104.0071,249653.0
2019-11-27 15:40:00,121.4,121.5,121.14,121.39,167541.0,104.0071,104.0928,103.7844,103.9986,167541.0
2019-11-27 15:50:00,121.39,121.81,121.37,121.81,540360.0,103.9986,104.3584,103.9814,104.3584,540360.0
2019-11-29 09:30:00,121.15,121.45,121.0,121.45,133246.0,103.793,104.05,103.6645,104.05,133246.0
2019-11-29 09:40:00,121.42,121.42,120.99,121.22,93109.0,104.0243,104.0243,103.6559,103.8529,93109.0
2019-11-29 09:50:00,121.26,121.42,121.08,121.41,68343.0,103.8872,104.0243,103.733,104.0157,68343.0
2019-11-29 10:00:00,121.4,121.46,121.33,121.42,60716.0,104.0071,104.0585,103.9472,104.0243,60716.0
2019-11-29 10:10:00,121.42,121.46,121.37,121.45,42191.0,104.0243,104.0585,103.9814,104.05,42191.0
2019-11-29 10:20:00,121.45,121.5,121.35,121.41,42940.0,104.05,104.0928,103.9643,104.0157,42940.0
2019-11-29 10:30:00,121.4,121.56,121.33,121.56,48216.0,104.0071,104.1442,103.9472,104.1442,48216.0
2019-11-29 10:40:00,121.57,121.62,121.4,121.52,46274.0,104.1528,104.1956,104.0071,104.11,46274.0
2019-11-29 10:50:00,121.52,121.64,121.48,121.58,52591.0,104.11,104.2128,104.0757,104.1614,52591.0
2019-11-29 11:00:00,121.57,121.58,121.48,121.58,55840.0,104.1528,104.1614,104.0757,104.1614,55840.0
2019-11-29 11:10:00,121.58,121.61,121.39,121.42,70005.0,104.1614,104.1871,103.9986,104.0243,70005.0
2019-11-29 11:20:00,121.41,121.51,121.27,121.36,165504.0,104.0157,104.1014,103.8958,103.9729,165504.0
2019-11-29 11:30:00,121.35,121.44,121.2,121.32,162957.0,103.9643,104.0414,103.8358,103.9386,162957.0
2019-11-29 11:40:00,121.33,121.37,121.09,121.27,88109.0,103.9472,103.9814,103.7416,103.8958,88109.0
2019-11-29 11:50:00,121.26,121.26,120.89,120.91,153892.0,103.8872,103.8872,103.5702,103.5873,153892.0
2019-11-29 12:00:00,120.92,120.93,120.59,120.86,100795.0,103.5959,103.6045,103.3132,103.5445,100795.0
2019-11-29 12:10:00,120.85,120.9,120.38,120.43,114155.0,103.5359,103.5788,103.1333,103.1761,114155.0
2019-11-29 12:20:00,120.42,120.59,120.4,120.4,114396.0,103.1675,103.3132,103.1504,103.1504,114396.0
2019-11-29 12:30:00,120.4,120.46,120.27,120.27,60880.0,103.1504,103.2018,103.039,103.039,60880.0
2019-11-29 12:40:00,120.25,120.79,120.18,120.59,94829.0,103.0219,103.4845,102.9619,103.3132,94829.0
2019-11-29 12:50:00,120.5,120.56,119.99,120.16,483171.0,103.2361,103.2875,102.7992,102.9448,483171.0
2019-12-02 09:30:00,120.32,120.32,119.11,119.19,176864.0,103.0819,103.0819,102.0452,102.1138,176864.0
2019-12-02 09:40:00,119.09,119.44,118.91,119.1,68677.0,102.0281,102.328,101.8739,102.0367,68677.0
2019-12-02 09:50:00,119.06,119.34,119.01,119.11,44406.0,102.0024,102.2423,101.9596,102.0452,44406.0
2019-12-02 10:00:00,119.1,119.1,118.02,118.18,176354.0,102.0367,102.0367,101.1114,101.2485,176354.0
2019-12-02 10:10:00,118.17,118.75,118.07,118.47,54147.0,101.2399,101.7368,101.1542,101.4969,54147.0
2019-12-02 10:20:00,118.48,118.54,118.21,118.48,59093.0,101.5055,101.5569,101.2742,101.5055,59093.0
2019-12-02 10:30:00,118.48,118.48,117.91,118.38,121850.0,101.5055,101.5055,101.0172,101.4198,121850.0
2019-12-02 10:40:00,118.39,118.76,118.37,118.46,32262.0,101.4284,101.7454,101.4113,101.4884,32262.0
2019-12-02 10:50:00,118.46,118.56,118.22,118.33,108983.0,101.4884,101.574,101.2827,101.377,108983.0
2019-12-02 11:00:00,118.34,118.43,118.22,118.31,105529.0,101.3855,101.4627,101.2827,101.3598,105529.0
2019-12-02 11:10:00,118.29,118.38,118.08,118.26,64953.0,101.3427,101.4198,101.1628,101.317,64953.0
2019-12-02 11:20:00,118.28,118.52,118.25,118.42,63799.0,101.3341,101.5398,101.3084,101.4541,63799.0
2019-12-02 11:30:00,118.43,118.47,118.19,118.23,84710.0,101.4627,101.4969,101.257,101.2913,84710.0
2019-12-02 11:40:00,118.27,118.67,118.2,118.64,83496.0,101.3256,101.6683,101.2656,101.6426,83496.0
2019-12-02 11:50:00,118.64,118.76,118.47,118.69,28489.0,101.6426,101.7454,101.4969,101.6854,28489.0
2019-12-02 12:00:00,118.74,119.02,118.74,119.0,26996.0,101.7282,101.9681,101.7282,101.951,26996.0
2019-12-02 12:10:00,119.06,119.18,118.94,118.99,38573.0,102.0024,102.1052,101.8996,101.9424,38573.0
2019-12-02 12:20:00,119.01,119.19,118.54,118.82,70750.0,101.9596,102.1138,101.5569,101.7968,70750.0
2019-12-02 12:30:00,118.82,118.82,118.57,118.64,14701.0,101.7968,101.7968,101.5826,101.6426,14701.0
2019-12-02 12:40:00,118.64,118.81,118.57,118.57,21356.0,101.6426,101.7882,101.5826,101.5826,21356.0
2019-12-02 12:50:00,118.57,118.82,118.52,118.81,32342.0,101.5826,101.7968,101.5398,101.7882,32342.0
2019-12-02 13:00:00,118.78,118.96,118.73,118.96,18193.0,101.7625,101.9167,101.7197,101.9167,18193.0
2019-12-02 13:10:00,118.97,119.06,118.91,119.04,28789.0,101.9253,102.0024,101.8739,101.9853,28789.0
2019-12-02 13:20:00,119.03,119.17,119.03,119.11,29423.0,101.9767,102.0966,101.9767,102.0452,29423.0
2019-12-02 13:30:00,119.12,119.12,118.96,118.97,28935.0,102.0538,102.0538,101.9167,101.9253,28935.0
2019-12-02 13:40:00,118.97,119.14,118.92,119.12,27586.0,101.9253,102.0709,101.8825,102.0538,27586.0
2019-12-02 13:50:00,119.1,119.18,119.01,119.09,21229.0,102.0367,102.1052,101.9596,102.0281,21229.0
2019-12-02 14:00:00,119.11,119.2,119.02,119.12,24503.0,102.0452,102.1223,101.9681,102.0538,24503.0
2019-12-02 14:10:00,119.14,119.25,119.0,119.03,44478.0,102.0709,102.1652,101.951,101.9767,44478.0
2019-12-02 14:20:00,119.06,119.14,119.03,119.14,51336.0,102.0024,102.0709,101.9767,102.0709,51336.0
2019-12-02 14:30:00,119.16,119.17,118.99,119.02,72377.0,102.0881,102.0966,101.9424,101.9681,72377.0
2019-12-02 14:40:00,119.01,119.26,119.01,119.08,85836.0,101.9596,102.1737,101.9596,102.0195,85836.0
2019-12-02 14:50:00,119.08,119.1,118.99,119.01,42920.0,102.0195,102.0367,101.9424,101.9596,42920.0
2019-12-02 15:00:00,119.03,119.05,118.94,119.02,55680.0,101.9767,101.9938,101.8996,101.9681,55680.0
2019-12-02 15:10:00,119.02,119.03,118.92,118.97,120614.0,101.9681,101.9767,101.8825,101.9253,120614.0
2019-12-02 15:20:00,118.96,118.96,118.76,118.84,34237.0,101.9167,101.9167,101.7454,101.8139,34237.0
2019-12-02 15:30:00,118.84,119.06,118.8,118.98,60641.0,101.8139,102.0024,101.7796,101.9339,60641.0
2019-12-02 15:40:00,118.98,119.06,118.94,118.95,64805.0,101.9339,102.0024,101.8996,101.9082,64805.0
2019-12-02 15:50:00,118.94,118.98,118.63,118.8,298684.0,101.8996,101.9339,101.634,101.7796,298684.0
2019-12-03 09:30:00,117.18,117.49,116.49,116.49,247670.0,100.3917,100.6573,99.8006,99.8006,247670.0
2019-12-03 09:40:00,116.48,116.64,116.06,116.21,188363.0,99.792,99.9291,99.4322,99.5607,188363.0
2019-12-03 09:50:00,116.23,116.87,116.08,116.76,131102.0,99.5778,100.1262,99.4493,100.0319,131102.0
2019-12-03 10:00:00,116.77,117.12,116.67,116.85,66618.0,100.0405,100.3403,99.9548,100.109,66618.0
2019-12-03 10:10:00,116.83,117.38,116.61,117.34,45135.0,100.0919,100.5631,99.9034,100.5288,45135.0
2019-12-03 10:20:00,117.33,117.44,116.99,117.08,43342.0,100.5203,100.6145,100.229,100.3061,43342.0
2019-12-03 10:30:00,117.07,117.45,116.99,117.45,115055.0,100.2975,100.6231,100.229,100.6231,115055.0
2019-12-03 10:40:00,117.44,117.55,116.96,117.0,120764.0,100.6145,100.7087,100.2033,100.2375,120764.0
2019-12-03 10:50:00,116.98,116.98,116.45,116.45,60874.0,100.2204,100.2204,99.7663,99.7663,60874.0
2019-12-03 11:00:00,116.48,116.5,116.29,116.42,42296.0,99.792,99.8092,99.6293,99.7406,42296.0
2019-12-03 11:10:00,116.43,116.78,116.42,116.59,101054.0,99.7492,100.049,99.7406,99.8863,101054.0
2019-12-03 11:20:00,116.61,116.75,116.19,116.27,44741.0,99.9034,100.0233,99.5436,99.6121,44741.0
2019-12-03 11:30:00,116.26,116.55,116.17,116.46,81433.0,99.6035,99.852,99.5264,99.7749,81433.0
2019-12-03 11:40:00,116.48,116.79,116.45,116.61,53319.0,99.792,100.0576,99.7663,99.9034,53319.0
2019-12-03 11:50:00,116.59,116.59,116.34,116.38,27597.0,99.8863,99.8863,99.6721,99.7064,27597.0
2019-12-03 12:00:00,116.38,116.54,116.23,116.49,49029.0,99.7064,99.8434,99.5778,99.8006,49029.0
2019-12-03 12:10:00,116.49,116.52,116.27,116.51,45420.0,99.8006,99.8263,99.6121,99.8177,45420.0
2019-12-03 12:20:00,116.51,116.68,116.49,116.64,50502.0,99.8177,99.9634,99.8006,99.9291,50502.0
2019-12-03 12:30:00,116.65,116.83,116.6,116.77,43126.0,99.9377,100.0919,99.8948,100.0405,43126.0
2019-12-03 12:40:00,116.78,116.78,116.45,116.48,58720.0,100.049,100.049,99.7663,99.792,58720.0
2019-12-03 12:50:00,116.48,116.66,116.48,116.65,34893.0,99.792,99.9462,99.792,99.9377,34893.0
2019-12-03 13:00:00,116.64,116.91,116.64,116.87,38916.0,99.9291,100.1604,99.9291,100.1262,38916.0
2019-12-03 13:10:00,116.86,117.03,116.84,116.96,39985.0,100.1176,100.2632,100.1005,100.2033,39985.0
2019-12-03 13:20:00,116.96,117.18,116.92,117.16,49263.0,100.2033,100.3917,100.169,100.3746,49263.0
2019-12-03 13:30:00,117.15,117.26,117.07,117.22,43018.0,100.366,100.4603,100.2975,100.426,43018.0
2019-12-03 13:40:00,117.22,117.31,117.15,117.2,51730.0,100.426,100.5031,100.366,100.4089,51730.0
2019-12-03 13:50:00,117.2,117.27,117.06,117.16,43180.0,100.4089,100.4688,100.2889,100.3746,43180.0
2019-12-03 14:00:00,117.16,117.38,117.16,117.21,53527.0,100.3746,100.5631,100.3746,100.4174,53527.0
2019-12-03 14:10:00,117.21,117.25,117.05,117.08,51594.0,100.4174,100.4517,100.2804,100.3061,51594.0
2019-12-03 14:20:00,117.08,117.18,117.03,117.18,59103.0,100.3061,100.3917,100.2632,100.3917,59103.0
2019-12-03 14:30:00,117.17,117.17,117.02,117.12,42257.0,100.3832,100.3832,100.2547,100.3403,42257.0
2019-12-03 14:40:00,117.12,117.25,117.01,117.01,64540.0,100.3403,100.4517,100.2461,100.2461,64540.0
2019-12-03 14:50:00,117.02,117.03,116.77,116.93,75244.0,100.2547,100.2632,100.0405,100.1776,75244.0
2019-12-03 15:00:00,116.93,116.97,116.8,116.86,48547.0,100.1776,100.2118,100.0662,100.1176,48547.0
2019-12-03 15:10:00,116.85,117.15,116.83,117.14,48635.0,100.109,100.366,100.0919,100.3575,48635.0
2019-12-03 15:20:00,117.15,117.47,117.14,117.44,65574.0,100.366,100.6402,100.3575,100.6145,65574.0
2019-12-03 15:30:00,117.45,117.59,117.45,117.5,103169.0,100.6231,100.743,100.6231,100.6659,103169.0
2019-12-03 15:40:00,117.5,117.61,117.33,117.59,106550.0,100.6659,100.7601,100.5203,100.743,106550.0
2019-12-03 15:50:00,117.59,117.97,117.5,117.76,559809.0,100.743,101.0686,100.6659,100.8886,559809.0
2019-12-04 09:30:00,119.98,120.75,119.41,120.34,357634.0,102.7906,103.4503,102.3023,103.099,357634.0
2019-12-04 09:40:00,120.31,120.99,120.26,120.95,165698.0,103.0733,103.6559,103.0305,103.6216,165698.0
2019-12-04 09:50:00,120.95,121.47,120.93,121.44,121145.0,103.6216,104.0671,103.6045,104.0414,121145.0
2019-12-04 10:00:00,121.41,121.46,120.88,120.95,105631.0,104.0157,104.0585,103.5616,103.6216,105631.0
2019-12-04 10:10:00,120.94,120.98,120.62,120.89,69390.0,103.613,103.6473,103.3389,103.5702,69390.0
2019-12-04 10:20:00,120.9,121.2,120.89,121.06,88339.0,103.5788,103.8358,103.5702,103.7159,88339.0
2019-12-04 10:30:00,121.08,121.08,120.65,120.72,41681.0,103.733,103.733,103.3646,103.4246,41681.0
2019-12-04 10:40:00,120.75,120.83,120.69,120.76,53004.0,103.4503,103.5188,103.3989,103.4588,53004.0
2019-12-04 10:50:00,120.75,120.83,120.57,120.65,43593.0,103.4503,103.5188,103.2961,103.3646,43593.0
2019-12-04 11:00:00,120.65,120.82,120.48,120.48,58809.0,103.3646,103.5102,103.219,103.219,58809.0
2019-12-04 11:10:00,120.47,120.48,120.3,120.42,64570.0,103.2104,103.219,103.0647,103.1675,64570.0
2019-12-04 11:20:00,120.42,120.53,120.22,120.42,115608.0,103.1675,103.2618,102.9962,103.1675,115608.0
2019-12-04 11:30:00,120.42,120.59,120.28,120.53,85485.0,103.1675,103.3132,103.0476,103.2618,85485.0
2019-12-04 11:40:00,120.53,120.62,120.48,120.48,33023.0,103.2618,103.3389,103.219,103.219,33023.0
2019-12-04 11:50:00,120.51,120.51,120.18,120.18,23318.0,103.2447,103.2447,102.9619,102.9619,23318.0
2019-12-04 12:00:00,120.18,120.34,120.14,120.2,29007.0,102.9619,103.099,102.9277,102.9791,29007.0
2019-12-04 12:10:00,120.18,120.21,120.03,120.09,42099.0,102.9619,102.9876,102.8334,102.8848,42099.0
2019-12-04 12:20:00,120.1,120.1,120.0,120.02,26235.0,102.8934,102.8934,102.8077,102.8249,26235.0
2019-12-04 12:30:00,120.05,120.07,120.0,120.06,46313.0,102.8506,102.8677,102.8077,102.8591,46313.0
2019-12-04 12:40:00,120.05,120.21,120.0,120.21,31629.0,102.8506,102.9876,102.8077,102.9876,31629.0
2019-12-04 12:50:00,120.18,120.43,120.17,120.42,32480.0,102.9619,103.1761,102.9534,103.1675,32480.0
2019-12-04 13:00:00,120.41,120.41,120.24,120.3,26596.0,103.159,103.159,103.0133,103.0647,26596.0
2019-12-04 13:10:00,120.29,120.3,120.01,120.06,22676.0,103.0562,103.0647,102.8163,102.8591,22676.0
2019-12-04 13:20:00,120.06,120.07,119.93,120.02,31070.0,102.8591,102.8677,102.7478,102.8249,31070.0
2019-12-04 13:30:00,120.02,120.05,119.87,119.88,51679.0,102.8249,102.8506,102.6963,102.7049,51679.0
2019-12-04 13:40:00,119.89,120.13,119.85,119.98,32440.0,102.7135,102.9191,102.6792,102.7906,32440.0
2019-12-04 13:50:00,119.99,120.1,119.94,120.1,43369.0,102.7992,102.8934,102.7563,102.8934,43369.0
2019-12-04 14:00:00,120.1,120.19,120.1,120.12,20806.0,102.8934,102.9705,102.8934,102.9105,20806.0
2019-12-04 14:10:00,120.1,120.15,120.0,120.05,28470.0,102.8934,102.9362,102.8077,102.8506,28470.0
2019-12-04 14:20:00,120.05,120.22,120.04,120.22,30996.0,102.8506,102.9962,102.842,102.9962,30996.0
2019-12-04 14:30:00,120.24,120.36,120.2,120.21,42575.0,103.0133,103.1161,102.9791,102.9876,42575.0
2019-12-04 14:40:00,120.2,120.37,120.2,120.31,34163.0,102.9791,103.1247,102.9791,103.0733,34163.0
2019-12-04 14:50:00,120.32,120.42,120.32,120.35,34118.0,103.0819,103.1675,103.0819,103.1076,34118.0
2019-12-04 15:00:00,120.36,120.37,120.26,120.29,28016.0,103.1161,103.1247,103.0305,103.0562,28016.0
2019-12-04 15:10:00,120.28,120.34,120.25,120.3,46295.0,103.0476,103.099,103.0219,103.0647,46295.0
2019-12-04 15:20:00,120.31,120.33,120.26,120.3,35341.0,103.0733,103.0904,103.0305,103.0647,35341.0
2019-12-04 15:30:00,120.31,120.36,120.17,120.23,60061.0,103.0733,103.1161,102.9534,103.0048,60061.0
2019-12-04 15:40:00,120.23,120.38,120.17,120.38,65760.0,103.0048,103.1333,102.9534,103.1333,65760.0
2019-12-04 15:50:00,120.38,120.47,120.27,120.28,287486.0,103.1333,103.2104,103.039,103.0476,287486.0
2019-12-05 09:30:00,120.57,120.62,120.01,120.19,103886.0,103.2961,103.3389,102.8163,102.9705,103886.0
2019-12-05 09:40:00,120.19,120.67,120.17,120.65,55215.0,102.9705,103.3817,102.9534,103.3646,55215.0
2019-12-05 09:50:00,120.67,120.72,120.35,120.53,42561.0,103.3817,103.4246,103.1076,103.2618,42561.0
2019-12-05 10:00:00,120.5,120.6,120.32,120.35,66134.0,103.2361,103.3218,103.0819,103.1076,66134.0
2019-12-05 10:10:00,120.34,120.37,119.99,120.13,65258.0,103.099,103.1247,102.7992,102.9191,65258.0
2019-12-05 10:20:00,120.1,120.12,119.88,120.05,36746.0,102.8934,102.9105,102.7049,102.8506,36746.0
2019-12-05 10:30:00,120.06,120.2,119.93,119.93,36476.0,102.8591,102.9791,102.7478,102.7478,36476.0
2019-12-05 10:40:00,119.91,120.08,119.9,120.0,34004.0,102.7306,102.8763,102.722,102.8077,34004.0
2019-12-05 10:50:00,120.01,120.11,119.82,119.82,38523.0,102.8163,102.902,102.6535,102.6535,38523.0
2019-12-05 11:00:00,119.82,119.95,119.77,119.93,44259.0,102.6535,102.7649,102.6107,102.7478,44259.0
2019-12-05 11:10:00,119.93,120.1,119.84,120.03,29381.0,102.7478,102.8934,102.6706,102.8334,29381.0
2019-12-05 11:20:00,120.03,120.11,119.88,120.11,38085.0,102.8334,102.902,102.7049,102.902,38085.0
2019-12-05 11:30:00,120.1,120.12,119.84,119.94,34143.0,102.8934,102.9105,102.6706,102.7563,34143.0
2019-12-05 11:40:00,119.99,119.99,119.81,119.95,22189.0,102.7992,102.7992,102.6449,102.7649,22189.0
2019-12-05 11:50:00,119.97,120.02,119.89,119.95,70418.0,102.782,102.8249,102.7135,102.7649,70418.0
2019-12-05 12:00:00,119.94,120.0,119.91,119.96,34287.0,102.7563,102.8077,102.7306,102.7735,34287.0
2019-12-05 12:10:00,119.95,120.04,119.94,119.97,25671.0,102.7649,102.842,102.7563,102.782,25671.0
2019-12-05 12:20:00,119.98,120.07,119.94,120.03,21694.0,102.7906,102.8677,102.7563,102.8334,21694.0
2019-12-05 12:30:00,120.04,120.04,119.92,120.0,18645.0,102.842,102.842,102.7392,102.8077,18645.0
2019-12-05 12:40:00,120.02,120.05,119.94,119.97,22903.0,102.8249,102.8506,102.7563,102.782,22903.0
2019-12-05 12:50:00,119.97,120.14,119.96,120.12,18656.0,102.782,102.9277,102.7735,102.9105,18656.0
2019-12-05 13:00:00,120.12,120.2,120.11,120.19,19892.0,102.9105,102.9791,102.902,102.9705,19892.0
2019-12-05 13:10:00,120.2,120.34,120.19,120.27,39010.0,102.9791,103.099,102.9705,103.039,39010.0
2019-12-05 13:20:00,120.28,120.33,120.25,120.33,25921.0,103.0476,103.0904,103.0219,103.0904,25921.0
2019-12-05 13:30:00,120.33,120.45,120.25,120.44,44154.0,103.0904,103.1933,103.0219,103.1847,44154.0
2019-12-05 13:40:00,120.43,120.48,120.35,120.4,24202.0,103.1761,103.219,103.1076,103.1504,24202.0
2019-12-05 13:50:00,120.4,120.43,120.28,120.29,21714.0,103.1504,103.1761,103.0476,103.0562,21714.0
2019-12-05 14:00:00,120.28,120.29,120.16,120.29,29242.0,103.0476,103.0562,102.9448,103.0562,29242.0
2019-12-05 14:10:00,120.3,120.43,120.3,120.4,22883.0,103.0647,103.1761,103.0647,103.1504,22883.0
2019-12-05 14:20:00,120.4,120.49,120.37,120.45,18053.0,103.1504,103.2275,103.1247,103.1933,18053.0
2019-12-05 14:30:00,120.46,120.58,120.42,120.57,20771.0,103.2018,103.3046,103.1675,103.2961,20771.0
2019-12-05 14:40:00,120.57,120.58,120.42,120.48,30856.0,103.2961,103.3046,103.1675,103.219,30856.0
2019-12-05 14:50:00,120.49,120.52,120.01,120.32,74181.0,103.2275,103.2532,102.8163,103.0819,74181.0
2019-12-05 15:00:00,120.33,120.49,120.3,120.41,29901.0,103.0904,103.2275,103.0647,103.159,29901.0
2019-12-05 15:10:00,120.41,120.56,120.4,120.56,23714.0,103.159,103.2875,103.1504,103.2875,23714.0
2019-12-05 15:20:00,120.59,120.6,120.45,120.57,25905.0,103.3132,103.3218,103.1933,103.2961,25905.0
2019-12-05 15:30:00,120.56,120.65,120.51,120.58,46606.0,103.2875,103.3646,103.2447,103.3046,46606.0
2019-12-05 15:40:00,120.59,120.73,120.57,120.69,62716.0,103.3132,103.4331,103.2961,103.3989,62716.0
2019-12-05 15:50:00,120.69,120.81,120.57,120.74,234959.0,103.3989,103.5017,103.2961,103.4417,234959.0
2019-12-06 09:30:00,121.95,122.42,121.87,122.05,107155.0,104.4783,104.881,104.4098,104.564,107155.0
2019-12-06 09:40:00,122.06,122.44,122.01,122.28,53005.0,104.5726,104.8981,104.5298,104.7611,53005.0
2019-12-06 09:50:00,122.28,122.5,122.2,122.49,83569.0,104.7611,104.9496,104.6925,104.941,83569.0
2019-12-06 10:00:00,122.48,122.48,122.15,122.15,47421.0,104.9324,104.9324,104.6497,104.6497,47421.0
2019-12-06 10:10:00,122.14,122.36,121.94,122.07,63463.0,104.6411,104.8296,104.4698,104.5812,63463.0
2019-12-06 10:20:00,122.08,122.3,122.08,122.26,62539.0,104.5897,104.7782,104.5897,104.7439,62539.0
2019-12-06 10:30:00,122.25,122.4,122.25,122.26,46395.0,104.7354,104.8639,104.7354,104.7439,46395.0
2019-12-06 10:40:00,122.28,122.29,121.96,122.02,125260.0,104.7611,104.7696,104.4869,104.5383,125260.0
2019-12-06 10:50:00,122.03,122.12,121.98,122.06,68759.0,104.5469,104.624,104.504,104.5726,68759.0
2019-12-06 11:00:00,122.06,122.15,122.03,122.05,41365.0,104.5726,104.6497,104.5469,104.564,41365.0
2019-12-06 11:10:00,122.05,122.13,122.03,122.06,31340.0,104.564,104.6326,104.5469,104.5726,31340.0
2019-12-06 11:20:00,122.05,122.22,122.05,122.18,40584.0,104.564,104.7097,104.564,104.6754,40584.0
2019-12-06 11:30:00,122.18,122.22,122.1,122.15,53334.0,104.6754,104.7097,104.6069,104.6497,53334.0
2019-12-06 11:40:00,122.15,122.17,121.95,122.0,59353.0,104.6497,104.6668,104.4783,104.5212,59353.0
2019-12-06 11:50:00,122.0,122.2,121.98,122.16,64046.0,104.5212,104.6925,104.504,104.6583,64046.0
2019-12-06 12:00:00,122.15,122.18,122.12,122.15,74489.0,104.6497,104.6754,104.624,104.6497,74489.0
2019-12-06 12:10:00,122.16,122.27,122.13,122.24,40762.0,104.6583,104.7525,104.6326,104.7268,40762.0
2019-12-06 12:20:00,122.23,122.34,122.13,122.26,35051.0,104.7182,104.8125,104.6326,104.7439,35051.0
2019-12-06 12:30:00,122.27,122.3,122.21,122.27,33320.0,104.7525,104.7782,104.7011,104.7525,33320.0
2019-12-06 12:40:00,122.27,122.47,122.24,122.45,63918.0,104.7525,104.9238,104.7268,104.9067,63918.0
2019-12-06 12:50:00,122.45,122.48,122.21,122.26,64838.0,104.9067,104.9324,104.7011,104.7439,64838.0
2019-12-06 13:00:00,122.26,122.31,122.17,122.24,46068.0,104.7439,104.7868,104.6668,104.7268,46068.0
2019-12-06 13:10:00,122.26,122.41,122.26,122.39,33651.0,104.7439,104.8724,104.7439,104.8553,33651.0
2019-12-06 13:20:00,122.39,122.39,122.25,122.36,32517.0,104.8553,104.8553,104.7354,104.8296,32517.0
2019-12-06 13:30:00,122.36,122.37,122.25,122.37,32456.0,104.8296,104.8382,104.7354,104.8382,32456.0
2019-12-06 13:40:00,122.37,122.39,122.34,122.36,32802.0,104.8382,104.8553,104.8125,104.8296,32802.0
2019-12-06 13:50:00,122.37,122.44,122.28,122.41,29868.0,104.8382,104.8981,104.7611,104.8724,29868.0
2019-12-06 14:00:00,122.41,122.48,122.37,122.47,27297.0,104.8724,104.9324,104.8382,104.9238,27297.0
2019-12-06 14:10:00,122.47,122.48,122.38,122.43,27965.0,104.9238,104.9324,104.8467,104.8896,27965.0
2019-12-06 14:20:00,122.44,122.7,122.42,122.59,70523.0,104.8981,105.1209,104.881,105.0267,70523.0
2019-12-06 14:30:00,122.58,122.59,122.35,122.46,42688.0,105.0181,105.0267,104.821,104.9153,42688.0
2019-12-06 14:40:00,122.44,122.46,122.35,122.42,36314.0,104.8981,104.9153,104.821,104.881,36314.0
2019-12-06 14:50:00,122.41,122.51,122.39,122.48,42779.0,104.8724,104.9581,104.8553,104.9324,42779.0
2019-12-06 15:00:00,122.48,122.58,122.4,122.58,50158.0,104.9324,105.0181,104.8639,105.0181,50158.0
2019-12-06 15:10:00,122.59,122.61,122.39,122.41,86000.0,105.0267,105.0438,104.8553,104.8724,86000.0
2019-12-06 15:20:00,122.41,122.46,122.34,122.38,45739.0,104.8724,104.9153,104.8125,104.8467,45739.0
2019-12-06 15:30:00,122.4,122.54,122.36,122.5,69525.0,104.8639,104.9838,104.8296,104.9496,69525.0
2019-12-06 15:40:00,122.49,122.53,122.36,122.48,149541.0,104.941,104.9753,104.8296,104.9324,149541.0
2019-12-06 15:50:00,122.49,122.51,122.26,122.41,278271.0,104.941,104.9581,104.7439,104.8724,278271.0
2019-12-09 09:30:00,122.28,122.47,122.05,122.28,53514.0,104.7611,104.9238,104.564,104.7611,53514.0
2019-12-09 09:40:00,122.26,122.38,122.02,122.29,38216.0,104.7439,104.8467,104.5383,104.7696,38216.0
2019-12-09 09:50:00,122.34,122.49,122.05,122.06,24393.0,104.8125,104.941,104.564,104.5726,24393.0
2019-12-09 10:00:00,122.1,122.28,122.08,122.21,35083.0,104.6069,104.7611,104.5897,104.7011,35083.0
2019-12-09 10:10:00,122.21,122.26,122.12,122.21,70164.0,104.7011,104.7439,104.624,104.7011,70164.0
2019-12-09 10:20:00,122.22,122.27,122.18,122.23,50053.0,104.7097,104.7525,104.6754,104.7182,50053.0
2019-12-09 10:30:00,122.23,122.29,122.14,122.21,61537.0,104.7182,104.7696,104.6411,104.7011,61537.0
2019-12-09 10:40:00,122.21,122.25,122.15,122.21,82293.0,104.7011,104.7354,104.6497,104.7011,82293.0
2019-12-09 10:50:00,122.2,122.23,122.13,122.21,23744.0,104.6925,104.7182,104.6326,104.7011,23744.0
2019-12-09 11:00:00,122.21,122.21,122.03,122.13,25669.0,104.7011,104.7011,104.5469,104.6326,25669.0
2019-12-09 11:10:00,122.13,122.13,122.01,122.08,44759.0,104.6326,104.6326,104.5298,104.5897,44759.0
2019-12-09 11:20:00,122.07,122.16,122.06,122.14,26507.0,104.5812,104.6583,104.5726,104.6411,26507.0
2019-12-09 11:30:00,122.14,122.16,122.03,122.07,19854.0,104.6411,104.6583,104.5469,104.5812,19854.0
2019-12-09 11:40:00,122.06,122.08,121.87,121.96,55454.0,104.5726,104.5897,104.4098,104.4869,55454.0
2019-12-09 11:50:00,121.96,122.13,121.89,122.13,35973.0,104.4869,104.6326,104.4269,104.6326,35973.0
2019-12-09 12:00:00,122.12,122.16,122.05,122.07,17901.0,104.624,104.6583,104.564,104.5812,17901.0
2019-12-09 12:10:00,122.08,122.2,122.08,122.17,16382.0,104.5897,104.6925,104.5897,104.6668,16382.0
2019-12-09 12:20:00,122.16,122.16,122.03,122.09,17141.0,104.6583,104.6583,104.5469,104.5983,17141.0
2019-12-09 12:30:00,122.11,122.2,122.1,122.12,19786.0,104.6154,104.6925,104.6069,104.624,19786.0
2019-12-09 12:40:00,122.12,122.23,122.11,122.15,19903.0,104.624,104.7182,104.6154,104.6497,19903.0
2019-12-09 12:50:00,122.19,122.41,122.18,122.4,24376.0,104.684,104.8724,104.6754,104.8639,24376.0
2019-12-09 13:00:00,122.39,122.42,122.28,122.41,17178.0,104.8553,104.881,104.7611,104.8724,17178.0
2019-12-09 13:10:00,122.44,122.44,122.23,122.27,27618.0,104.8981,104.8981,104.7182,104.7525,27618.0
2019-12-09 13:20:00,122.28,122.38,122.24,122.32,23112.0,104.7611,104.8467,104.7268,104.7953,23112.0
2019-12-09 13:30:00,122.31,122.34,122.23,122.33,23871.0,104.7868,104.8125,104.7182,104.8039,23871.0
2019-12-09 13:40:00,122.34,122.38,122.3,122.38,21218.0,104.8125,104.8467,104.7782,104.8467,21218.0
2019-12-09 13:50:00,122.39,122.42,122.3,122.39,40150.0,104.8553,104.881,104.7782,104.8553,40150.0
2019-12-09 14:00:00,122.39,122.41,122.21,122.3,62308.0,104.8553,104.8724,104.7011,104.7782,62308.0
2019-12-09 14:10:00,122.29,122.34,122.24,122.27,37761.0,104.7696,104.8125,104.7268,104.7525,37761.0
2019-12-09 14:20:00,122.28,122.41,122.28,122.35,26841.0,104.7611,104.8724,104.7611,104.821,26841.0
2019-12-09 14:30:00,122.36,122.42,122.3,122.39,28022.0,104.8296,104.881,104.7782,104.8553,28022.0
2019-12-09 14:40:00,122.39,122.4,122.31,122.33,38110.0,104.8553,104.8639,104.7868,104.8039,38110.0
2019-12-09 14:50:00,122.33,122.38,122.3,122.31,22452.0,104.8039,104.8467,104.7782,104.7868,22452.0
2019-12-09 15:00:00,122.32,122.37,122.31,122.36,27063.0,104.7953,104.8382,104.7868,104.8296,27063.0
2019-12-09 15:10:00,122.36,122.44,122.27,122.38,33109.0,104.8296,104.8981,104.7525,104.8467,33109.0
2019-12-09 15:20:00,122.38,122.42,122.35,122.36,29680.0,104.8467,104.881,104.821,104.8296,29680.0
2019-12-09 15:30:00,122.36,122.38,122.27,122.32,74723.0,104.8296,104.8467,104.7525,104.7953,74723.0
2019-12-09 15:40:00,122.32,122.44,122.31,122.41,86094.0,104.7953,104.8981,104.7868,104.8724,86094.0
2019-12-09 15:50:00,122.41,122.42,121.98,121.99,303384.0,104.8724,104.881,104.504,104.5126,303384.0
2019-12-10 09:30:00,122.19,122.21,121.72,121.82,210331.0,104.684,104.7011,104.2813,104.367,210331.0
2019-12-10 09:40:00,121.81,122.15,121.69,121.74,84913.0,104.3584,104.6497,104.2556,104.2984,84913.0
2019-12-10 09:50:00,121.73,122.07,121.58,122.05,220405.0,104.2899,104.5812,104.1614,104.564,220405.0
2019-12-10 10:00:00,122.09,122.32,122.06,122.28,87649.0,104.5983,104.7953,104.5726,104.7611,87649.0
2019-12-10 10:10:00,122.28,122.28,122.02,122.19,73787.0,104.7611,104.7611,104.5383,104.684,73787.0
2019-12-10 10:20:00,122.17,122.52,122.16,122.52,50367.0,104.6668,104.9667,104.6583,104.9667,50367.0
2019-12-10 10:30:00,122.51,122.74,122.45,122.73,72897.0,104.9581,105.1552,104.9067,105.1466,72897.0
2019-12-10 10:40:00,122.75,122.88,122.55,122.87,417287.0,105.1637,105.2751,104.9924,105.2665,417287.0
2019-12-10 10:50:00,122.86,122.97,122.69,122.86,66828.0,105.258,105.3522,105.1123,105.258,66828.0
2019-12-10 11:00:00,122.87,122.99,122.49,122.83,49668.0,105.2665,105.3693,104.941,105.2323,49668.0
2019-12-10 11:10:00,122.84,122.91,122.71,122.73,37478.0,105.2408,105.3008,105.1295,105.1466,37478.0
2019-12-10 11:20:00,122.73,122.89,122.63,122.87,40934.0,105.1466,105.2837,105.0609,105.2665,40934.0
2019-12-10 11:30:00,122.89,122.96,122.68,122.68,73884.0,105.2837,105.3436,105.1038,105.1038,73884.0
2019-12-10 11:40:00,122.69,122.7,122.42,122.42,32740.0,105.1123,105.1209,104.881,104.881,32740.0
2019-12-10 11:50:00,122.42,122.46,122.18,122.2,39271.0,104.881,104.9153,104.6754,104.6925,39271.0
2019-12-10 12:00:00,122.2,122.2,121.97,122.0,44374.0,104.6925,104.6925,104.4955,104.5212,44374.0
2019-12-10 12:10:00,121.97,122.03,121.91,122.01,60801.0,104.4955,104.5469,104.4441,104.5298,60801.0
2019-12-10 12:20:00,122.02,122.03,121.67,121.76,32471.0,104.5383,104.5469,104.2385,104.3156,32471.0
2019-12-10 12:30:00,121.75,121.8,121.7,121.71,27807.0,104.307,104.3498,104.2642,104.2727,27807.0
2019-12-10 12:40:00,121.71,121.79,121.67,121.79,21234.0,104.2727,104.3413,104.2385,104.3413,21234.0
2019-12-10 12:50:00,121.78,121.97,121.76,121.92,39167.0,104.3327,104.4955,104.3156,104.4526,39167.0
2019-12-10 13:00:00,121.93,121.98,121.86,121.89,52900.0,104.4612,104.504,104.4012,104.4269,52900.0
2019-12-10 13:10:00,121.87,121.88,121.77,121.79,30556.0,104.4098,104.4184,104.3241,104.3413,30556.0
2019-12-10 13:20:00,121.78,121.83,121.71,121.74,33268.0,104.3327,104.3755,104.2727,104.2984,33268.0
2019-12-10 13:30:00,121.74,121.8,121.7,121.72,44143.0,104.2984,104.3498,104.2642,104.2813,44143.0
2019-12-10 13:40:00,121.73,121.8,121.69,121.79,24421.0,104.2899,104.3498,104.2556,104.3413,24421.0
2019-12-10 13:50:00,121.79,121.84,121.72,121.8,29114.0,104.3413,104.3841,104.2813,104.3498,29114.0
2019-12-10 14:00:00,121.81,121.86,121.74,121.82,44615.0,104.3584,104.4012,104.2984,104.367,44615.0
2019-12-10 14:10:00,121.82,121.86,121.8,121.81,59179.0,104.367,104.4012,104.3498,104.3584,59179.0
2019-12-10 14:20:00,121.81,121.83,121.61,121.67,37047.0,104.3584,104.3755,104.1871,104.2385,37047.0
2019-12-10 14:30:00,121.67,121.79,121.66,121.71,30967.0,104.2385,104.3413,104.2299,104.2727,30967.0
2019-12-10 14:40:00,121.71,121.73,121.59,121.63,36598.0,104.2727,104.2899,104.1699,104.2042,36598.0
2019-12-10 14:50:00,121.63,121.72,121.63,121.64,28772.0,104.2042,104.2813,104.2042,104.2128,28772.0
2019-12-10 15:00:00,121.65,121.67,121.46,121.49,34709.0,104.2213,104.2385,104.0585,104.0843,34709.0
2019-12-10 15:10:00,121.51,121.66,121.47,121.54,41426.0,104.1014,104.2299,104.0671,104.1271,41426.0
2019-12-10 15:20:00,121.54,121.54,121.45,121.46,42937.0,104.1271,104.1271,104.05,104.0585,42937.0
2019-12-10 15:30:00,121.47,121.5,121.17,121.27,98431.0,104.0671,104.0928,103.8101,103.8958,98431.0
2019-12-10 15:40:00,121.26,121.5,121.26,121.49,93009.0,103.8872,104.0928,103.8872,104.0843,93009.0
2019-12-10 15:50:00,121.49,121.49,121.19,121.37,263497.0,104.0843,104.0843,103.8272,103.9814,263497.0
2019-12-11 09:30:00,121.36,122.1,121.2,122.05,113416.0,103.9729,104.6069,103.8358,104.564,113416.0
2019-12-11 09:40:00,122.05,122.36,121.82,122.23,38574.0,104.564,104.8296,104.367,104.7182,38574.0
2019-12-11 09:50:00,122.23,122.66,122.23,122.66,31468.0,104.7182,105.0866,104.7182,105.0866,31468.0
2019-12-11 10:00:00,122.67,122.82,122.55,122.67,42585.0,105.0952,105.2237,104.9924,105.0952,42585.0
2019-12-11 10:10:00,122.68,122.92,122.66,122.92,31334.0,105.1038,105.3094,105.0866,105.3094,31334.0
2019-12-11 10:20:00,122.93,123.33,122.91,123.31,70465.0,105.3179,105.6606,105.3008,105.6435,70465.0
2019-12-11 10:30:00,123.3,123.39,123.24,123.39,51468.0,105.6349,105.712,105.5835,105.712,51468.0
2019-12-11 10:40:00,123.38,123.66,123.38,123.55,85525.0,105.7035,105.9434,105.7035,105.8491,85525.0
2019-12-11 10:50:00,123.54,123.55,123.32,123.33,116724.0,105.8406,105.8491,105.6521,105.6606,116724.0
2019-12-11 11:00:00,123.31,123.55,123.17,123.54,63142.0,105.6435,105.8491,105.5236,105.8406,63142.0
2019-12-11 11:10:00,123.55,123.68,123.53,123.58,49559.0,105.8491,105.9605,105.832,105.8748,49559.0
2019-12-11 11:20:00,123.59,123.64,123.56,123.58,27255.0,105.8834,105.9262,105.8577,105.8748,27255.0
2019-12-11 11:30:00,123.59,123.62,123.51,123.52,24499.0,105.8834,105.9091,105.8148,105.8234,24499.0
2019-12-11 11:40:00,123.5,123.55,123.42,123.48,24064.0,105.8063,105.8491,105.7377,105.7891,24064.0
2019-12-11 11:50:00,123.49,123.53,123.36,123.41,28158.0,105.7977,105.832,105.6863,105.7292,28158.0
2019-12-11 12:00:00,123.38,123.51,123.34,123.36,31243.0,105.7035,105.8148,105.6692,105.6863,31243.0
2019-12-11 12:10:00,123.37,123.44,123.28,123.34,46842.0,105.6949,105.7549,105.6178,105.6692,46842.0
2019-12-11 12:20:00,123.35,123.41,123.32,123.38,24530.0,105.6778,105.7292,105.6521,105.7035,24530.0
2019-12-11 12:30:00,123.39,123.4,123.21,123.23,58714.0,105.712,105.7206,105.5578,105.575,58714.0
2019-12-11 12:40:00,123.24,123.3,123.15,123.16,83577.0,105.5835,105.6349,105.5064,105.515,83577.0
2019-12-11 12:50:00,123.17,123.2,123.08,123.12,28419.0,105.5236,105.5493,105.4465,105.4807,28419.0
2019-12-11 13:00:00,123.12,123.15,123.04,123.05,21597.0,105.4807,105.5064,105.4122,105.4208,21597.0
2019-12-11 13:10:00,123.05,123.19,123.02,123.19,29061.0,105.4208,105.5407,105.3951,105.5407,29061.0
2019-12-11 13:20:00,123.19,123.3,123.14,123.26,15253.0,105.5407,105.6349,105.4979,105.6007,15253.0
2019-12-11 13:30:00,123.27,123.27,123.17,123.17,42842.0,105.6092,105.6092,105.5236,105.5236,42842.0
2019-12-11 13:40:00,123.17,123.29,123.13,123.27,17674.0,105.5236,105.6264,105.4893,105.6092,17674.0
2019-12-11 13:50:00,123.26,123.38,123.25,123.37,22178.0,105.6007,105.7035,105.5921,105.6949,22178.0
2019-12-11 14:00:00,123.36,123.62,123.28,123.53,29253.0,105.6863,105.9091,105.6178,105.832,29253.0
2019-12-11 14:10:00,123.54,123.58,123.48,123.53,52893.0,105.8406,105.8748,105.7891,105.832,52893.0
2019-12-11 14:20:00,123.53,123.68,123.52,123.62,42792.0,105.832,105.9605,105.8234,105.9091,42792.0
2019-12-11 14:30:00,123.62,123.69,123.57,123.65,30892.0,105.9091,105.9691,105.8663,105.9348,30892.0
2019-12-11 14:40:00,123.65,123.75,123.56,123.7,41940.0,105.9348,106.0205,105.8577,105.9776,41940.0
2019-12-11 14:50:00,123.7,123.76,123.63,123.68,41192.0,105.9776,106.029,105.9177,105.9605,41192.0
2019-12-11 15:00:00,123.7,123.73,123.57,123.63,39168.0,105.9776,106.0033,105.8663,105.9177,39168.0
2019-12-11 15:10:00,123.63,123.64,123.54,123.62,38877.0,105.9177,105.9262,105.8406,105.9091,38877.0
2019-12-11 15:20:00,123.62,123.72,123.58,123.69,33528.0,105.9091,105.9948,105.8748,105.9691,33528.0
2019-12-11 15:30:00,123.69,123.74,123.58,123.61,52187.0,105.9691,106.0119,105.8748,105.9005,52187.0
2019-12-11 15:40:00,123.6,123.71,123.57,123.58,59789.0,105.892,105.9862,105.8663,105.8748,59789.0
2019-12-11 15:50:00,123.59,123.84,123.59,123.71,190443.0,105.8834,106.0976,105.8834,105.9862,190443.0
2019-12-12 09:30:00,123.75,125.24,123.03,125.14,175146.0,106.0205,107.297,105.4036,107.2113,175146.0
2019-12-12 09:40:00,125.11,125.41,124.93,125.28,92888.0,107.1856,107.4426,107.0314,107.3313,92888.0
2019-12-12 09:50:00,125.28,125.78,125.26,125.69,122288.0,107.3313,107.7596,107.3141,107.6825,122288.0
2019-12-12 10:00:00,125.7,126.41,125.7,126.26,194775.0,107.6911,108.2994,107.6911,108.1709,194775.0
2019-12-12 10:10:00,126.24,126.49,126.02,126.27,120300.0,108.1537,108.3679,107.9652,108.1794,120300.0
2019-12-12 10:20:00,126.27,126.59,126.26,126.41,99434.0,108.1794,108.4536,108.1709,108.2994,99434.0
2019-12-12 10:30:00,126.42,126.53,126.24,126.5,129790.0,108.3079,108.4022,108.1537,108.3765,129790.0
2019-12-12 10:40:00,126.52,126.52,126.3,126.35,251064.0,108.3936,108.3936,108.2051,108.248,251064.0
2019-12-12 10:50:00,126.35,126.88,126.35,126.85,120488.0,108.248,108.702,108.248,108.6763,120488.0
2019-12-12 11:00:00,126.86,126.92,126.54,126.86,190814.0,108.6849,108.7363,108.4107,108.6849,190814.0
2019-12-12 11:10:00,126.86,126.95,126.76,126.93,113376.0,108.6849,108.762,108.5992,108.7449,113376.0
2019-12-12 11:20:00,126.93,126.98,126.48,126.48,144620.0,108.7449,108.7877,108.3593,108.3593,144620.0
2019-12-12 11:30:00,126.49,126.49,126.17,126.34,70806.0,108.3679,108.3679,108.0938,108.2394,70806.0
2019-12-12 11:40:00,126.33,126.52,126.11,126.24,77819.0,108.2308,108.3936,108.0423,108.1537,77819.0
2019-12-12 11:50:00,126.23,126.32,125.71,125.99,56320.0,108.1452,108.2223,107.6997,107.9395,56320.0
2019-12-12 12:00:00,125.95,125.98,125.65,125.83,56722.0,107.9053,107.931,107.6483,107.8025,56722.0
2019-12-12 12:10:00,125.84,125.92,125.58,125.65,57942.0,107.811,107.8796,107.5883,107.6483,57942.0
2019-12-12 12:20:00,125.62,125.62,125.24,125.32,50723.0,107.6226,107.6226,107.297,107.3655,50723.0
2019-12-12 12:30:00,125.32,125.77,125.32,125.72,46006.0,107.3655,107.7511,107.3655,107.7082,46006.0
2019-12-12 12:40:00,125.74,125.79,125.66,125.73,19728.0,107.7254,107.7682,107.6568,107.7168,19728.0
2019-12-12 12:50:00,125.73,125.73,125.52,125.53,29831.0,107.7168,107.7168,107.5369,107.5454,29831.0
2019-12-12 13:00:00,125.54,125.86,125.5,125.74,41232.0,107.554,107.8282,107.5197,107.7254,41232.0
2019-12-12 13:10:00,125.73,125.95,125.71,125.85,43159.0,107.7168,107.9053,107.6997,107.8196,43159.0
2019-12-12 13:20:00,125.84,125.84,125.68,125.74,29662.0,107.811,107.811,107.674,107.7254,29662.0
2019-12-12 13:30:00,125.75,125.78,125.59,125.64,23086.0,107.7339,107.7596,107.5968,107.6397,23086.0
2019-12-12 13:40:00,125.63,125.68,125.49,125.51,24366.0,107.6311,107.674,107.5112,107.5283,24366.0
2019-12-12 13:50:00,125.56,125.59,125.38,125.48,27755.0,107.5711,107.5968,107.4169,107.5026,27755.0
2019-12-12 14:00:00,125.48,125.52,125.32,125.45,26082.0,107.5026,107.5369,107.3655,107.4769,26082.0
2019-12-12 14:10:00,125.48,125.55,125.29,125.38,90048.0,107.5026,107.5626,107.3398,107.4169,90048.0
2019-12-12 14:20:00,125.38,125.47,125.32,125.45,73530.0,107.4169,107.494,107.3655,107.4769,73530.0
2019-12-12 14:30:00,125.4,126.28,125.39,125.76,173724.0,107.4341,108.188,107.4255,107.7425,173724.0
2019-12-12 14:40:00,125.79,125.85,125.48,125.66,149669.0,107.7682,107.8196,107.5026,107.6568,149669.0
2019-12-12 14:50:00,125.67,125.86,125.48,125.69,41754.0,107.6654,107.8282,107.5026,107.6825,41754.0
2019-12-12 15:00:00,125.71,125.87,125.65,125.81,37822.0,107.6997,107.8367,107.6483,107.7853,37822.0
2019-12-12 15:10:00,125.84,125.84,125.61,125.7,47404.0,107.811,107.811,107.614,107.6911,47404.0
2019-12-12 15:20:00,125.68,125.89,125.6,125.88,68239.0,107.674,107.8539,107.6054,107.8453,68239.0
2019-12-12 15:30:00,125.88,125.94,125.71,125.81,120328.0,107.8453,107.8967,107.6997,107.7853,120328.0
2019-12-12 15:40:00,125.81,126.04,125.72,126.04,196963.0,107.7853,107.9824,107.7082,107.9824,196963.0
2019-12-12 15:50:00,126.04,126.36,126.02,126.05,300189.0,107.9824,108.2565,107.9652,107.9909,300189.0
2019-12-13 09:30:00,125.96,126.21,125.39,126.21,87199.0,107.9138,108.128,107.4255,108.128,87199.0
2019-12-13 09:40:00,126.18,126.5,126.0,126.21,50328.0,108.1023,108.3765,107.9481,108.128,50328.0
2019-12-13 09:50:00,126.16,126.65,126.15,126.59,83046.0,108.0852,108.505,108.0766,108.4536,83046.0
2019-12-13 10:00:00,126.6,127.45,126.44,127.35,105760.0,108.4621,109.1904,108.3251,109.1047,105760.0
2019-12-13 10:10:00,127.4,127.41,126.71,127.33,84962.0,109.1475,109.1561,108.5564,109.0876,84962.0
2019-12-13 10:20:00,127.28,127.47,126.84,126.99,87261.0,109.0447,109.2075,108.6678,108.7963,87261.0
2019-12-13 10:30:00,127.02,127.02,126.14,126.38,110740.0,108.822,108.822,108.0681,108.2737,110740.0
2019-12-13 10:40:00,126.34,127.15,126.34,126.9,79512.0,108.2394,108.9333,108.2394,108.7192,79512.0
2019-12-13 10:50:00,126.95,127.0,126.5,126.57,54022.0,108.762,108.8048,108.3765,108.4364,54022.0
2019-12-13 11:00:00,126.55,126.79,126.5,126.71,71734.0,108.4193,108.6249,108.3765,108.5564,71734.0
2019-12-13 11:10:00,126.72,126.95,126.43,126.43,62304.0,108.565,108.762,108.3165,108.3165,62304.0
2019-12-13 11:20:00,126.44,126.45,126.11,126.21,69220.0,108.3251,108.3336,108.0423,108.128,69220.0
2019-12-13 11:30:00,126.19,126.57,126.15,126.55,46339.0,108.1109,108.4364,108.0766,108.4193,46339.0
2019-12-13 11:40:00,126.55,126.55,126.28,126.3,48720.0,108.4193,108.4193,108.188,108.2051,48720.0
2019-12-13 11:50:00,126.31,126.63,126.29,126.63,30410.0,108.2137,108.4878,108.1966,108.4878,30410.0
2019-12-13 12:00:00,126.64,126.68,126.47,126.58,43735.0,108.4964,108.5307,108.3508,108.445,43735.0
2019-12-13 12:10:00,126.62,126.66,126.47,126.6,25114.0,108.4793,108.5136,108.3508,108.4621,25114.0
2019-12-13 12:20:00,126.61,126.72,126.53,126.62,32103.0,108.4707,108.565,108.4022,108.4793,32103.0
2019-12-13 12:30:00,126.65,126.76,126.61,126.76,29133.0,108.505,108.5992,108.4707,108.5992,29133.0
2019-12-13 12:40:00,126.76,126.78,126.64,126.66,25201.0,108.5992,108.6164,108.4964,108.5136,25201.0
2019-12-13 12:50:00,126.63,126.97,126.63,126.97,40011.0,108.4878,108.7791,108.4878,108.7791,40011.0
2019-12-13 13:00:00,126.95,127.0,126.82,126.88,26653.0,108.762,108.8048,108.6506,108.702,26653.0
2019-12-13 13:10:00,126.88,126.93,126.73,126.75,39242.0,108.702,108.7449,108.5735,108.5907,39242.0
2019-12-13 13:20:00,126.75,126.96,126.75,126.92,27909.0,108.5907,108.7706,108.5907,108.7363,27909.0
2019-12-13 13:30:00,126.91,127.01,126.89,126.9,30341.0,108.7277,108.8134,108.7106,108.7192,30341.0
2019-12-13 13:40:00,126.91,126.92,126.76,126.89,31907.0,108.7277,108.7363,108.5992,108.7106,31907.0
2019-12-13 13:50:00,126.9,126.99,126.75,126.79,32039.0,108.7192,108.7963,108.5907,108.6249,32039.0
2019-12-13 14:00:00,126.81,126.86,126.66,126.72,24950.0,108.6421,108.6849,108.5136,108.565,24950.0
2019-12-13 14:10:00,126.71,126.71,126.5,126.54,31657.0,108.5564,108.5564,108.3765,108.4107,31657.0
2019-12-13 14:20:00,126.54,126.62,126.48,126.49,19977.0,108.4107,108.4793,108.3593,108.3679,19977.0
2019-12-13 14:30:00,126.48,126.56,126.38,126.5,36598.0,108.3593,108.4279,108.2737,108.3765,36598.0
2019-12-13 14:40:00,126.49,126.56,126.47,126.52,25086.0,108.3679,108.4279,108.3508,108.3936,25086.0
2019-12-13 14:50:00,126.51,126.6,126.34,126.59,38614.0,108.385,108.4621,108.2394,108.4536,38614.0
2019-12-13 15:00:00,126.58,126.7,126.56,126.69,26466.0,108.445,108.5478,108.4279,108.5393,26466.0
2019-12-13 15:10:00,126.68,126.74,126.66,126.67,30686.0,108.5307,108.5821,108.5136,108.5221,30686.0
2019-12-13 15:20:00,126.67,126.71,126.64,126.67,31921.0,108.5221,108.5564,108.4964,108.5221,31921.0
2019-12-13 15:30:00,126.67,126.85,126.65,126.85,50287.0,108.5221,108.6763,108.505,108.6763,50287.0
2019-12-13 15:40:00,126.85,126.9,126.66,126.67,60522.0,108.6763,108.7192,108.5136,108.5221,60522.0
2019-12-13 15:50:00,126.68,126.88,126.64,126.65,250901.0,108.5307,108.702,108.4964,108.505,250901.0
2019-12-16 09:30:00,127.58,128.67,127.58,128.31,178635.0,109.3017,110.2356,109.3017,109.9272,178635.0
2019-12-16 09:40:00,128.29,128.37,127.94,128.08,85460.0,109.91,109.9786,109.6102,109.7301,85460.0
2019-12-16 09:50:00,128.09,128.23,127.7,127.86,87425.0,109.7387,109.8586,109.4046,109.5416,87425.0
2019-12-16 10:00:00,127.87,128.1,127.83,128.03,92800.0,109.5502,109.7472,109.5159,109.6873,92800.0
2019-12-16 10:10:00,128.03,128.1,127.93,128.07,62632.0,109.6873,109.7472,109.6016,109.7215,62632.0
2019-12-16 10:20:00,128.08,128.25,128.07,128.21,83097.0,109.7301,109.8758,109.7215,109.8415,83097.0
2019-12-16 10:30:00,128.22,128.23,127.81,127.99,78998.0,109.8501,109.8586,109.4988,109.653,78998.0
2019-12-16 10:40:00,128.0,128.08,127.91,128.0,48640.0,109.6616,109.7301,109.5845,109.6616,48640.0
2019-12-16 10:50:00,128.01,128.06,127.94,128.0,51477.0,109.6701,109.713,109.6102,109.6616,51477.0
2019-12-16 11:00:00,128.0,128.05,127.94,127.94,45550.0,109.6616,109.7044,109.6102,109.6102,45550.0
2019-12-16 11:10:00,127.95,128.06,127.88,128.0,59080.0,109.6187,109.713,109.5588,109.6616,59080.0
2019-12-16 11:20:00,127.99,128.05,127.93,128.05,43988.0,109.653,109.7044,109.6016,109.7044,43988.0
2019-12-16 11:30:00,128.05,128.09,127.93,128.02,39784.0,109.7044,109.7387,109.6016,109.6787,39784.0
2019-12-16 11:40:00,128.01,128.08,127.84,127.87,35489.0,109.6701,109.7301,109.5245,109.5502,35489.0
2019-12-16 11:50:00,127.9,128.0,127.84,127.91,37209.0,109.5759,109.6616,109.5245,109.5845,37209.0
2019-12-16 12:00:00,127.91,128.06,127.89,127.9,30375.0,109.5845,109.713,109.5673,109.5759,30375.0
2019-12-16 12:10:00,127.91,128.01,127.83,127.96,56179.0,109.5845,109.6701,109.5159,109.6273,56179.0
2019-12-16 12:20:00,127.96,128.11,127.9,128.1,40334.0,109.6273,109.7558,109.5759,109.7472,40334.0
2019-12-16 12:30:00,128.09,128.1,128.04,128.09,33606.0,109.7387,109.7472,109.6958,109.7387,33606.0
2019-12-16 12:40:00,128.09,128.11,127.93,127.99,31094.0,109.7387,109.7558,109.6016,109.653,31094.0
2019-12-16 12:50:00,127.99,128.05,127.94,127.95,28436.0,109.653,109.7044,109.6102,109.6187,28436.0
2019-12-16 13:00:00,127.94,128.0,127.93,127.97,34206.0,109.6102,109.6616,109.6016,109.6359,34206.0
2019-12-16 13:10:00,127.96,128.02,127.88,128.01,30107.0,109.6273,109.6787,109.5588,109.6701,30107.0
2019-12-16 13:20:00,128.0,128.02,127.93,127.98,23958.0,109.6616,109.6787,109.6016,109.6444,23958.0
2019-12-16 13:30:00,127.97,128.01,127.93,127.96,27701.0,109.6359,109.6701,109.6016,109.6273,27701.0
2019-12-16 13:40:00,127.96,128.02,127.92,127.98,29925.0,109.6273,109.6787,109.593,109.6444,29925.0
2019-12-16 13:50:00,127.98,128.07,127.96,128.0,35181.0,109.6444,109.7215,109.6273,109.6616,35181.0
2019-12-16 14:00:00,128.01,128.05,127.82,127.84,92382.0,109.6701,109.7044,109.5074,109.5245,92382.0
2019-12-16 14:10:00,127.85,127.95,127.79,127.87,31998.0,109.5331,109.6187,109.4817,109.5502,31998.0
2019-12-16 14:20:00,127.87,127.89,127.75,127.77,34466.0,109.5502,109.5673,109.4474,109.4645,34466.0
2019-12-16 14:30:00,127.77,127.84,127.66,127.69,44868.0,109.4645,109.5245,109.3703,109.396,44868.0
2019-12-16 14:40:00,127.68,127.77,127.58,127.58,35558.0,109.3874,109.4645,109.3017,109.3017,35558.0
2019-12-16 14:50:00,127.58,127.58,127.47,127.47,42922.0,109.3017,109.3017,109.2075,109.2075,42922.0
2019-12-16 15:00:00,127.46,127.47,127.29,127.36,64754.0,109.1989,109.2075,109.0533,109.1133,64754.0
2019-12-16 15:10:00,127.37,127.52,127.37,127.46,73884.0,109.1218,109.2503,109.1218,109.1989,73884.0
2019-12-16 15:20:00,127.46,127.52,127.39,127.4,47624.0,109.1989,109.2503,109.139,109.1475,47624.0
2019-12-16 15:30:00,127.4,127.55,127.34,127.48,61792.0,109.1475,109.276,109.0961,109.2161,61792.0
2019-12-16 15:40:00,127.47,127.47,127.21,127.29,102540.0,109.2075,109.2075,108.9848,109.0533,102540.0
2019-12-16 15:50:00,127.3,127.37,127.07,127.08,299355.0,109.0619,109.1218,108.8648,108.8734,299355.0
2019-12-17 09:30:00,127.84,128.0,127.04,127.09,109264.0,109.5245,109.6616,108.8391,108.8819,109264.0
2019-12-17 09:40:00,127.06,127.13,126.63,126.84,79134.0,108.8562,108.9162,108.4878,108.6678,79134.0
2019-12-17 09:50:00,126.86,126.86,126.42,126.44,73269.0,108.6849,108.6849,108.3079,108.3251,73269.0
2019-12-17 10:00:00,126.44,126.69,126.31,126.45,109924.0,108.3251,108.5393,108.2137,108.3336,109924.0
2019-12-17 10:10:00,126.47,126.49,126.2,126.39,64876.0,108.3508,108.3679,108.1195,108.2822,64876.0
2019-12-17 10:20:00,126.38,126.55,126.3,126.32,51422.0,108.2737,108.4193,108.2051,108.2223,51422.0
2019-12-17 10:30:00,126.3,126.42,126.23,126.3,50293.0,108.2051,108.3079,108.1452,108.2051,50293.0
2019-12-17 10:40:00,126.3,126.31,126.11,126.26,50288.0,108.2051,108.2137,108.0423,108.1709,50288.0
2019-12-17 10:50:00,126.27,126.44,126.16,126.17,49272.0,108.1794,108.3251,108.0852,108.0938,49272.0
2019-12-17 11:00:00,126.19,126.23,126.01,126.04,46169.0,108.1109,108.1452,107.9567,107.9824,46169.0
2019-12-17 11:10:00,126.04,126.15,125.97,126.07,67952.0,107.9824,108.0766,107.9224,108.0081,67952.0
2019-12-17 11:20:00,126.1,126.37,126.09,126.27,53448.0,108.0338,108.2651,108.0252,108.1794,53448.0
2019-12-17 11:30:00,126.27,126.42,126.24,126.41,29271.0,108.1794,108.3079,108.1537,108.2994,29271.0
2019-12-17 11:40:00,126.4,126.42,126.22,126.29,29326.0,108.2908,108.3079,108.1366,108.1966,29326.0
2019-12-17 11:50:00,126.28,126.54,126.28,126.53,33490.0,108.188,108.4107,108.188,108.4022,33490.0
2019-12-17 12:00:00,126.52,126.75,126.52,126.69,31556.0,108.3936,108.5907,108.3936,108.5393,31556.0
2019-12-17 12:10:00,126.7,126.7,126.58,126.63,29217.0,108.5478,108.5478,108.445,108.4878,29217.0
2019-12-17 12:20:00,126.62,126.65,126.52,126.65,22347.0,108.4793,108.505,108.3936,108.505,22347.0
2019-12-17 12:30:00,126.65,126.77,126.59,126.71,30037.0,108.505,108.6078,108.4536,108.5564,30037.0
2019-12-17 12:40:00,126.7,126.71,126.6,126.64,28075.0,108.5478,108.5564,108.4621,108.4964,28075.0
2019-12-17 12:50:00,126.64,126.81,126.6,126.73,27437.0,108.4964,108.6421,108.4621,108.5735,27437.0
2019-12-17 13:00:00,126.73,126.74,126.47,126.52,62289.0,108.5735,108.5821,108.3508,108.3936,62289.0
2019-12-17 13:10:00,126.52,126.76,126.47,126.71,38308.0,108.3936,108.5992,108.3508,108.5564,38308.0
2019-12-17 13:20:00,126.71,126.8,126.68,126.76,36011.0,108.5564,108.6335,108.5307,108.5992,36011.0
2019-12-17 13:30:00,126.75,126.77,126.61,126.62,28034.0,108.5907,108.6078,108.4707,108.4793,28034.0
2019-12-17 13:40:00,126.62,126.77,126.51,126.52,40257.0,108.4793,108.6078,108.385,108.3936,40257.0
2019-12-17 13:50:00,126.53,126.6,126.33,126.34,57667.0,108.4022,108.4621,108.2308,108.2394,57667.0
2019-12-17 14:00:00,126.36,126.46,126.2,126.38,71612.0,108.2565,108.3422,108.1195,108.2737,71612.0
2019-12-17 14:10:00,126.37,126.45,126.27,126.45,38555.0,108.2651,108.3336,108.1794,108.3336,38555.0
2019-12-17 14:20:00,126.44,126.55,126.43,126.55,32868.0,108.3251,108.4193,108.3165,108.4193,32868.0
2019-12-17 14:30:00,126.55,126.57,126.46,126.54,32637.0,108.4193,108.4364,108.3422,108.4107,32637.0
2019-12-17 14:40:00,126.55,126.77,126.55,126.74,27625.0,108.4193,108.6078,108.4193,108.5821,27625.0
2019-12-17 14:50:00,126.74,126.81,126.72,126.73,33968.0,108.5821,108.6421,108.565,108.5735,33968.0
2019-12-17 15:00:00,126.71,126.83,126.7,126.79,38155.0,108.5564,108.6592,108.5478,108.6249,38155.0
2019-12-17 15:10:00,126.79,126.79,126.66,126.72,39753.0,108.6249,108.6249,108.5136,108.565,39753.0
2019-12-17 15:20:00,126.73,126.86,126.7,126.86,33304.0,108.5735,108.6849,108.5478,108.6849,33304.0
2019-12-17 15:30:00,126.85,126.97,126.84,126.94,65349.0,108.6763,108.7791,108.6678,108.7534,65349.0
2019-12-17 15:40:00,126.94,127.0,126.86,126.97,53912.0,108.7534,108.8048,108.6849,108.7791,53912.0
2019-12-17 15:50:00,126.97,127.15,126.97,127.08,225221.0,108.7791,108.9333,108.7791,108.8734,225221.0
2019-12-18 09:30:00,127.39,127.39,126.81,126.89,81100.0,109.139,109.139,108.6421,108.7106,81100.0
2019-12-18 09:40:00,126.86,127.06,126.52,126.7,77793.0,108.6849,108.8562,108.3936,108.5478,77793.0
2019-12-18 09:50:00,126.75,126.88,126.37,126.82,49481.0,108.5907,108.702,108.2651,108.6506,49481.0
2019-12-18 10:00:00,126.8,126.82,126.2,126.21,74956.0,108.6335,108.6506,108.1195,108.128,74956.0
2019-12-18 10:10:00,126.2,126.49,126.09,126.33,60744.0,108.1195,108.3679,108.0252,108.2308,60744.0
2019-12-18 10:20:00,126.32,126.36,126.19,126.28,50079.0,108.2223,108.2565,108.1109,108.188,50079.0
2019-12-18 10:30:00,126.29,126.53,126.26,126.52,56235.0,108.1966,108.4022,108.1709,108.3936,56235.0
2019-12-18 10:40:00,126.53,126.64,126.43,126.64,33682.0,108.4022,108.4964,108.3165,108.4964,33682.0
2019-12-18 10:50:00,126.64,126.72,126.6,126.62,37194.0,108.4964,108.565,108.4621,108.4793,37194.0
2019-12-18 11:00:00,126.6,126.76,126.54,126.56,36898.0,108.4621,108.5992,108.4107,108.4279,36898.0
2019-12-18 11:10:00,126.56,126.66,126.38,126.63,48192.0,108.4279,108.5136,108.2737,108.4878,48192.0
2019-12-18 11:20:00,126.62,126.66,126.53,126.61,35432.0,108.4793,108.5136,108.4022,108.4707,35432.0
2019-12-18 11:30:00,126.6,126.63,126.44,126.55,45729.0,108.4621,108.4878,108.3251,108.4193,45729.0
2019-12-18 11:40:00,126.57,126.64,126.42,126.54,50413.0,108.4364,108.4964,108.3079,108.4107,50413.0
2019-12-18 11:50:00,126.53,126.63,126.47,126.49,42916.0,108.4022,108.4878,108.3508,108.3679,42916.0
2019-12-18 12:00:00,126.5,126.62,126.46,126.5,32463.0,108.3765,108.4793,108.3422,108.3765,32463.0
2019-12-18 12:10:00,126.51,126.57,126.42,126.42,34900.0,108.385,108.4364,108.3079,108.3079,34900.0
2019-12-18 12:20:00,126.43,126.65,126.33,126.64,32450.0,108.3165,108.505,108.2308,108.4964,32450.0
2019-12-18 12:30:00,126.62,126.62,126.44,126.49,21297.0,108.4793,108.4793,108.3251,108.3679,21297.0
2019-12-18 12:40:00,126.49,126.51,126.37,126.37,22472.0,108.3679,108.385,108.2651,108.2651,22472.0
2019-12-18 12:50:00,126.37,126.41,126.31,126.34,30225.0,108.2651,108.2994,108.2137,108.2394,30225.0
2019-12-18 13:00:00,126.35,126.48,126.35,126.4,29892.0,108.248,108.3593,108.248,108.2908,29892.0
2019-12-18 13:10:00,126.4,126.44,126.32,126.36,47070.0,108.2908,108.3251,108.2223,108.2565,47070.0
2019-12-18 13:20:00,126.35,126.44,126.3,126.33,32172.0,108.248,108.3251,108.2051,108.2308,32172.0
2019-12-18 13:30:00,126.34,126.46,126.31,126.46,34007.0,108.2394,108.3422,108.2137,108.3422,34007.0
2019-12-18 13:40:00,126.49,126.72,126.49,126.72,24256.0,108.3679,108.565,108.3679,108.565,24256.0
2019-12-18 13:50:00,126.71,126.75,126.62,126.62,19464.0,108.5564,108.5907,108.4793,108.4793,19464.0
2019-12-18 14:00:00,126.64,126.72,126.51,126.69,33820.0,108.4964,108.565,108.385,108.5393,33820.0
2019-12-18 14:10:00,126.69,126.8,126.66,126.71,71458.0,108.5393,108.6335,108.5136,108.5564,71458.0
2019-12-18 14:20:00,126.71,126.72,126.65,126.7,72399.0,108.5564,108.565,108.505,108.5478,72399.0
2019-12-18 14:30:00,126.72,126.8,126.68,126.71,42858.0,108.565,108.6335,108.5307,108.5564,42858.0
2019-12-18 14:40:00,126.72,126.89,126.72,126.88,41646.0,108.565,108.7106,108.565,108.702,41646.0
2019-12-18 14:50:00,126.89,126.9,126.76,126.79,43988.0,108.7106,108.7192,108.5992,108.6249,43988.0
2019-12-18 15:00:00,126.79,126.83,126.72,126.81,40856.0,108.6249,108.6592,108.565,108.6421,40856.0
2019-12-18 15:10:00,126.81,126.83,126.64,126.75,31213.0,108.6421,108.6592,108.4964,108.5907,31213.0
2019-12-18 15:20:00,126.76,126.81,126.71,126.81,34174.0,108.5992,108.6421,108.5564,108.6421,34174.0
2019-12-18 15:30:00,126.8,126.87,126.74,126.85,58362.0,108.6335,108.6935,108.5821,108.6763,58362.0
2019-12-18 15:40:00,126.84,126.89,126.63,126.74,70931.0,108.6678,108.7106,108.4878,108.5821,70931.0
2019-12-18 15:50:00,126.72,126.72,126.0,126.3,495259.0,108.565,108.565,107.9481,108.2051,495259.0
2019-12-19 09:30:00,126.47,126.48,125.53,125.78,140754.0,108.3508,108.3593,107.5454,107.7596,140754.0
2019-12-19 09:40:00,125.74,126.23,125.72,126.05,74226.0,107.7254,108.1452,107.7082,107.9909,74226.0
2019-12-19 09:50:00,126.04,126.08,125.92,126.02,52333.0,107.9824,108.0166,107.8796,107.9652,52333.0
2019-12-19 10:00:00,126.04,126.09,125.82,125.89,81106.0,107.9824,108.0252,107.7939,107.8539,81106.0
2019-12-19 10:10:00,125.91,126.0,125.83,125.9,42732.0,107.871,107.9481,107.8025,107.8624,42732.0
2019-12-19 10:20:00,125.9,126.19,125.9,126.19,52578.0,107.8624,108.1109,107.8624,108.1109,52578.0
2019-12-19 10:30:00,126.19,126.24,125.87,125.95,49699.0,108.1109,108.1537,107.8367,107.9053,49699.0
2019-12-19 10:40:00,125.96,125.96,125.54,125.65,79550.0,107.9138,107.9138,107.554,107.6483,79550.0
2019-12-19 10:50:00,125.65,125.7,125.3,125.31,58850.0,107.6483,107.6911,107.3484,107.357,58850.0
2019-12-19 11:00:00,125.31,125.42,125.18,125.25,99100.0,107.357,107.4512,107.2456,107.3056,99100.0
2019-12-19 11:10:00,125.23,125.31,125.0,125.04,49794.0,107.2884,107.357,107.0914,107.1256,49794.0
2019-12-19 11:20:00,125.05,125.39,125.04,125.35,46814.0,107.1342,107.4255,107.1256,107.3912,46814.0
2019-12-19 11:30:00,125.35,125.64,125.34,125.45,38262.0,107.3912,107.6397,107.3827,107.4769,38262.0
2019-12-19 11:40:00,125.45,125.47,125.26,125.28,72038.0,107.4769,107.494,107.3141,107.3313,72038.0
2019-12-19 11:50:00,125.29,125.31,125.15,125.17,21727.0,107.3398,107.357,107.2199,107.237,21727.0
2019-12-19 12:00:00,125.18,125.28,125.13,125.21,30324.0,107.2456,107.3313,107.2028,107.2713,30324.0
2019-12-19 12:10:00,125.21,125.65,125.21,125.65,32828.0,107.2713,107.6483,107.2713,107.6483,32828.0
2019-12-19 12:20:00,125.69,125.81,125.63,125.76,35111.0,107.6825,107.7853,107.6311,107.7425,35111.0
2019-12-19 12:30:00,125.76,125.85,125.7,125.75,34652.0,107.7425,107.8196,107.6911,107.7339,34652.0
2019-12-19 12:40:00,125.74,125.78,125.57,125.61,25924.0,107.7254,107.7596,107.5797,107.614,25924.0
2019-12-19 12:50:00,125.61,125.71,125.58,125.65,17130.0,107.614,107.6997,107.5883,107.6483,17130.0
2019-12-19 13:00:00,125.66,125.68,125.46,125.49,19965.0,107.6568,107.674,107.4855,107.5112,19965.0
2019-12-19 13:10:00,125.47,125.47,125.29,125.32,37589.0,107.494,107.494,107.3398,107.3655,37589.0
2019-12-19 13:20:00,125.32,125.52,125.32,125.52,22555.0,107.3655,107.5369,107.3655,107.5369,22555.0
2019-12-19 13:30:00,125.52,125.54,125.44,125.46,29336.0,107.5369,107.554,107.4683,107.4855,29336.0
2019-12-19 13:40:00,125.47,125.6,125.44,125.56,20986.0,107.494,107.6054,107.4683,107.5711,20986.0
2019-12-19 13:50:00,125.58,125.74,125.51,125.73,37430.0,107.5883,107.7254,107.5283,107.7168,37430.0
2019-12-19 14:00:00,125.73,125.82,125.67,125.75,51608.0,107.7168,107.7939,107.6654,107.7339,51608.0
2019-12-19 14:10:00,125.75,125.88,125.7,125.84,28678.0,107.7339,107.8453,107.6911,107.811,28678.0
2019-12-19 14:20:00,125.84,125.89,125.82,125.84,27549.0,107.811,107.8539,107.7939,107.811,27549.0
2019-12-19 14:30:00,125.84,125.91,125.65,125.67,38283.0,107.811,107.871,107.6483,107.6654,38283.0
2019-12-19 14:40:00,125.66,125.7,125.62,125.7,46370.0,107.6568,107.6911,107.6226,107.6911,46370.0
2019-12-19 14:50:00,125.7,125.76,125.66,125.69,34554.0,107.6911,107.7425,107.6568,107.6825,34554.0
2019-12-19 15:00:00,125.7,125.75,125.66,125.72,62963.0,107.6911,107.7339,107.6568,107.7082,62963.0
2019-12-19 15:10:00,125.73,125.8,125.71,125.8,43315.0,107.7168,107.7768,107.6997,107.7768,43315.0
2019-12-19 15:20:00,125.79,125.89,125.79,125.87,34938.0,107.7682,107.8539,107.7682,107.8367,34938.0
2019-12-19 15:30:00,125.88,126.19,125.87,126.17,67377.0,107.8453,108.1109,107.8367,108.0938,67377.0
2019-12-19 15:40:00,126.17,126.23,125.98,125.99,84014.0,108.0938,108.1452,107.931,107.9395,84014.0
2019-12-19 15:50:00,125.98,126.43,125.88,126.41,372861.0,107.931,108.3165,107.8453,108.2994,372861.0
2019-12-20 09:30:00,127.25,127.98,125.85,127.66,1386757.0,109.019,109.6444,107.8196,109.3703,1386757.0
2019-12-20 09:40:00,127.66,127.66,127.03,127.18,71075.0,109.3703,109.3703,108.8305,108.9591,71075.0
2019-12-20 09:50:00,127.18,127.45,127.17,127.43,35933.0,108.9591,109.1904,108.9505,109.1732,35933.0
2019-12-20 10:00:00,127.39,127.55,127.18,127.52,59294.0,109.139,109.276,108.9591,109.2503,59294.0
2019-12-20 10:10:00,127.52,127.69,127.48,127.53,40910.0,109.2503,109.396,109.2161,109.2589,40910.0
2019-12-20 10:20:00,127.5,127.68,127.37,127.55,39367.0,109.2332,109.3874,109.1218,109.276,39367.0
2019-12-20 10:30:00,127.56,127.63,127.36,127.54,24743.0,109.2846,109.3446,109.1133,109.2675,24743.0
2019-12-20 10:40:00,127.56,127.92,127.56,127.9,49056.0,109.2846,109.593,109.2846,109.5759,49056.0
2019-12-20 10:50:00,127.9,128.04,127.84,127.92,65322.0,109.5759,109.6958,109.5245,109.593,65322.0
2019-12-20 11:00:00,127.89,128.0,127.86,127.98,33983.0,109.5673,109.6616,109.5416,109.6444,33983.0
2019-12-20 11:10:00,127.98,128.24,127.92,128.12,42592.0,109.6444,109.8672,109.593,109.7644,42592.0
2019-12-20 11:20:00,128.12,128.18,128.06,128.15,33779.0,109.7644,109.8158,109.713,109.7901,33779.0
2019-12-20 11:30:00,128.16,128.3,128.07,128.09,90618.0,109.7986,109.9186,109.7215,109.7387,90618.0
2019-12-20 11:40:00,128.09,128.17,128.03,128.06,34126.0,109.7387,109.8072,109.6873,109.713,34126.0
2019-12-20 11:50:00,128.06,128.18,128.03,128.04,23861.0,109.713,109.8158,109.6873,109.6958,23861.0
2019-12-20 12:00:00,128.04,128.08,127.94,127.97,37367.0,109.6958,109.7301,109.6102,109.6359,37367.0
2019-12-20 12:10:00,127.97,128.09,127.92,128.05,24537.0,109.6359,109.7387,109.593,109.7044,24537.0
2019-12-20 12:20:00,128.06,128.14,127.94,128.12,88219.0,109.713,109.7815,109.6102,109.7644,88219.0
2019-12-20 12:30:00,128.12,128.25,128.08,128.24,31513.0,109.7644,109.8758,109.7301,109.8672,31513.0
2019-12-20 12:40:00,128.23,128.4,128.21,128.34,49701.0,109.8586,110.0043,109.8415,109.9529,49701.0
2019-12-20 12:50:00,128.35,128.49,128.31,128.4,40354.0,109.9614,110.0814,109.9272,110.0043,40354.0
2019-12-20 13:00:00,128.4,128.64,128.37,128.63,40909.0,110.0043,110.2099,109.9786,110.2013,40909.0
2019-12-20 13:10:00,128.64,128.65,128.49,128.64,67442.0,110.2099,110.2184,110.0814,110.2099,67442.0
2019-12-20 13:20:00,128.65,128.73,128.56,128.69,35852.0,110.2184,110.287,110.1413,110.2527,35852.0
2019-12-20 13:30:00,128.69,128.71,128.63,128.64,24951.0,110.2527,110.2698,110.2013,110.2099,24951.0
2019-12-20 13:40:00,128.65,128.79,128.65,128.78,33798.0,110.2184,110.3384,110.2184,110.3298,33798.0
2019-12-20 13:50:00,128.78,128.79,128.55,128.56,31584.0,110.3298,110.3384,110.1328,110.1413,31584.0
2019-12-20 14:00:00,128.56,128.59,128.46,128.51,54857.0,110.1413,110.167,110.0557,110.0985,54857.0
2019-12-20 14:10:00,128.52,128.56,128.43,128.52,39006.0,110.1071,110.1413,110.03,110.1071,39006.0
2019-12-20 14:20:00,128.52,128.56,128.49,128.55,41409.0,110.1071,110.1413,110.0814,110.1328,41409.0
2019-12-20 14:30:00,128.54,128.56,128.43,128.43,40298.0,110.1242,110.1413,110.03,110.03,40298.0
2019-12-20 14:40:00,128.43,128.6,128.42,128.58,23852.0,110.03,110.1756,110.0214,110.1585,23852.0
2019-12-20 14:50:00,128.57,128.68,128.53,128.65,38825.0,110.1499,110.2441,110.1156,110.2184,38825.0
2019-12-20 15:00:00,128.66,128.78,128.63,128.68,48479.0,110.227,110.3298,110.2013,110.2441,48479.0
2019-12-20 15:10:00,128.68,128.71,128.57,128.59,49170.0,110.2441,110.2698,110.1499,110.167,49170.0
2019-12-20 15:20:00,128.58,128.62,128.43,128.49,83521.0,110.1585,110.1927,110.03,110.0814,83521.0
2019-12-20 15:30:00,128.49,128.59,128.41,128.44,109014.0,110.0814,110.167,110.0128,110.0385,109014.0
2019-12-20 15:40:00,128.44,128.55,128.43,128.55,89455.0,110.0385,110.1328,110.03,110.1328,89455.0
2019-12-20 15:50:00,128.55,129.04,128.55,128.99,635415.0,110.1328,110.5526,110.1328,110.5097,635415.0
2019-12-23 09:30:00,129.15,129.17,128.42,128.42,107162.0,110.6468,110.6639,110.0214,110.0214,107162.0
2019-12-23 09:40:00,128.4,128.5,128.16,128.28,57614.0,110.0043,110.0899,109.7986,109.9015,57614.0
2019-12-23 09:50:00,128.25,128.49,128.19,128.43,32953.0,109.8758,110.0814,109.8243,110.03,32953.0
2019-12-23 10:00:00,128.43,128.58,128.28,128.53,43188.0,110.03,110.1585,109.9015,110.1156,43188.0
2019-12-23 10:10:00,128.52,128.99,128.52,128.96,41971.0,110.1071,110.5097,110.1071,110.484,41971.0
2019-12-23 10:20:00,128.94,128.97,128.56,128.64,69524.0,110.4669,110.4926,110.1413,110.2099,69524.0
2019-12-23 10:30:00,128.61,128.81,128.49,128.58,43974.0,110.1842,110.3555,110.0814,110.1585,43974.0
2019-12-23 10:40:00,128.56,128.8,128.5,128.52,65191.0,110.1413,110.347,110.0899,110.1071,65191.0
2019-12-23 10:50:00,128.51,128.78,128.46,128.68,38000.0,110.0985,110.3298,110.0557,110.2441,38000.0
2019-12-23 11:00:00,128.69,128.69,128.41,128.41,35796.0,110.2527,110.2527,110.0128,110.0128,35796.0
2019-12-23 11:10:00,128.4,128.49,128.36,128.49,33782.0,110.0043,110.0814,109.97,110.0814,33782.0
2019-12-23 11:20:00,128.48,128.61,128.43,128.49,28468.0,110.0728,110.1842,110.03,110.0814,28468.0
2019-12-23 11:30:00,128.49,128.72,128.49,128.55,30041.0,110.0814,110.2784,110.0814,110.1328,30041.0
2019-12-23 11:40:00,128.53,128.68,128.53,128.61,34284.0,110.1156,110.2441,110.1156,110.1842,34284.0
2019-12-23 11:50:00,128.61,128.73,128.59,128.68,22978.0,110.1842,110.287,110.167,110.2441,22978.0
2019-12-23 12:00:00,128.69,128.82,128.67,128.75,25350.0,110.2527,110.3641,110.2356,110.3041,25350.0
2019-12-23 12:10:00,128.75,128.75,128.55,128.56,32091.0,110.3041,110.3041,110.1328,110.1413,32091.0
2019-12-23 12:20:00,128.56,128.59,128.4,128.44,29653.0,110.1413,110.167,110.0043,110.0385,29653.0
2019-12-23 12:30:00,128.44,128.5,128.41,128.42,26113.0,110.0385,110.0899,110.0128,110.0214,26113.0
2019-12-23 12:40:00,128.42,128.5,128.41,128.48,17902.0,110.0214,110.0899,110.0128,110.0728,17902.0
2019-12-23 12:50:00,128.47,128.52,128.44,128.5,20503.0,110.0642,110.1071,110.0385,110.0899,20503.0
2019-12-23 13:00:00,128.5,128.59,128.49,128.5,27074.0,110.0899,110.167,110.0814,110.0899,27074.0
2019-12-23 13:10:00,128.5,128.55,128.43,128.51,29412.0,110.0899,110.1328,110.03,110.0985,29412.0
2019-12-23 13:20:00,128.5,128.59,128.46,128.51,18874.0,110.0899,110.167,110.0557,110.0985,18874.0
2019-12-23 13:30:00,128.5,128.55,128.46,128.49,17772.0,110.0899,110.1328,110.0557,110.0814,17772.0
2019-12-23 13:40:00,128.5,128.52,128.47,128.51,16847.0,110.0899,110.1071,110.0642,110.0985,16847.0
2019-12-23 13:50:00,128.5,128.54,128.44,128.47,24972.0,110.0899,110.1242,110.0385,110.0642,24972.0
2019-12-23 14:00:00,128.47,128.64,128.44,128.62,33653.0,110.0642,110.2099,110.0385,110.1927,33653.0
2019-12-23 14:10:00,128.61,128.64,128.42,128.42,124591.0,110.1842,110.2099,110.0214,110.0214,124591.0
2019-12-23 14:20:00,128.4,128.53,128.4,128.5,36638.0,110.0043,110.1156,110.0043,110.0899,36638.0
2019-12-23 14:30:00,128.49,128.53,128.43,128.48,18800.0,110.0814,110.1156,110.03,110.0728,18800.0
2019-12-23 14:40:00,128.48,128.5,128.43,128.48,21130.0,110.0728,110.0899,110.03,110.0728,21130.0
2019-12-23 14:50:00,128.48,128.57,128.48,128.56,25158.0,110.0728,110.1499,110.0728,110.1413,25158.0
2019-12-23 15:00:00,128.56,128.62,128.56,128.56,41074.0,110.1413,110.1927,110.1413,110.1413,41074.0
2019-12-23 15:10:00,128.57,128.62,128.55,128.56,49738.0,110.1499,110.1927,110.1328,110.1413,49738.0
2019-12-23 15:20:00,128.56,128.65,128.52,128.55,80601.0,110.1413,110.2184,110.1071,110.1328,80601.0
2019-12-23 15:30:00,128.56,128.63,128.46,128.53,84676.0,110.1413,110.2013,110.0557,110.1156,84676.0
2019-12-23 15:40:00,128.53,128.59,128.46,128.53,91935.0,110.1156,110.167,110.0557,110.1156,91935.0
2019-12-23 15:50:00,128.53,128.65,128.45,128.55,256005.0,110.1156,110.2184,110.0471,110.1328,256005.0
2019-12-24 09:30:00,128.73,128.85,128.22,128.47,48286.0,110.287,110.3898,109.8501,110.0642,48286.0
2019-12-24 09:40:00,128.43,128.6,128.2,128.24,133195.0,110.03,110.1756,109.8329,109.8672,133195.0
2019-12-24 09:50:00,128.25,128.48,128.25,128.39,18000.0,109.8758,110.0728,109.8758,109.9957,18000.0
2019-12-24 10:00:00,128.4,128.45,128.23,128.27,19153.0,110.0043,110.0471,109.8586,109.8929,19153.0
2019-12-24 10:10:00,128.27,128.28,128.04,128.06,22684.0,109.8929,109.9015,109.6958,109.713,22684.0
2019-12-24 10:20:00,128.05,128.06,127.88,128.05,22274.0,109.7044,109.713,109.5588,109.7044,22274.0
2019-12-24 10:30:00,128.08,128.14,128.02,128.04,22647.0,109.7301,109.7815,109.6787,109.6958,22647.0
2019-12-24 10:40:00,128.04,128.22,127.98,127.98,26225.0,109.6958,109.8501,109.6444,109.6444,26225.0
2019-12-24 10:50:00,127.97,128.06,127.9,128.03,19658.0,109.6359,109.713,109.5759,109.6873,19658.0
2019-12-24 11:00:00,128.03,128.08,127.96,127.99,16819.0,109.6873,109.7301,109.6273,109.653,16819.0
2019-12-24 11:10:00,128.0,128.11,128.0,128.05,15583.0,109.6616,109.7558,109.6616,109.7044,15583.0
2019-12-24 11:20:00,128.05,128.12,128.02,128.02,13147.0,109.7044,109.7644,109.6787,109.6787,13147.0
2019-12-24 11:30:00,128.04,128.11,127.96,127.98,28844.0,109.6958,109.7558,109.6273,109.6444,28844.0
2019-12-24 11:40:00,127.98,128.1,127.97,128.08,25174.0,109.6444,109.7472,109.6359,109.7301,25174.0
2019-12-24 11:50:00,128.06,128.14,128.04,128.11,22282.0,109.713,109.7815,109.6958,109.7558,22282.0
2019-12-24 12:00:00,128.12,128.2,128.1,128.13,20386.0,109.7644,109.8329,109.7472,109.7729,20386.0
2019-12-24 12:10:00,128.14,128.25,128.12,128.22,21154.0,109.7815,109.8758,109.7644,109.8501,21154.0
2019-12-24 12:20:00,128.22,128.35,128.19,128.32,19644.0,109.8501,109.9614,109.8243,109.9357,19644.0
2019-12-24 12:30:00,128.33,128.39,128.3,128.31,23488.0,109.9443,109.9957,109.9186,109.9272,23488.0
2019-12-24 12:40:00,128.33,128.42,128.29,128.35,31213.0,109.9443,110.0214,109.91,109.9614,31213.0
2019-12-24 12:50:00,128.34,128.56,128.21,128.51,144379.0,109.9529,110.1413,109.8415,110.0985,144379.0
2019-12-26 09:30:00,128.71,128.75,128.15,128.51,70814.0,110.2698,110.3041,109.7901,110.0985,70814.0
2019-12-26 09:40:00,128.52,128.63,128.45,128.53,41701.0,110.1071,110.2013,110.0471,110.1156,41701.0
2019-12-26 09:50:00,128.52,128.53,128.47,128.52,11756.0,110.1071,110.1156,110.0642,110.1071,11756.0
2019-12-26 10:00:00,128.5,128.56,128.39,128.47,23822.0,110.0899,110.1413,109.9957,110.0642,23822.0
2019-12-26 10:10:00,128.47,128.54,128.41,128.5,35484.0,110.0642,110.1242,110.0128,110.0899,35484.0
2019-12-26 10:20:00,128.51,128.53,128.44,128.44,31106.0,110.0985,110.1156,110.0385,110.0385,31106.0
2019-12-26 10:30:00,128.44,128.45,128.28,128.35,41555.0,110.0385,110.0471,109.9015,109.9614,41555.0
2019-12-26 10:40:00,128.36,128.48,128.36,128.41,11176.0,109.97,110.0728,109.97,110.0128,11176.0
2019-12-26 10:50:00,128.44,128.49,128.42,128.45,10726.0,110.0385,110.0814,110.0214,110.0471,10726.0
2019-12-26 11:00:00,128.45,128.52,128.4,128.49,47785.0,110.0471,110.1071,110.0043,110.0814,47785.0
2019-12-26 11:10:00,128.48,128.48,128.38,128.41,13246.0,110.0728,110.0728,109.9871,110.0128,13246.0
2019-12-26 11:20:00,128.41,128.51,128.41,128.44,11227.0,110.0128,110.0985,110.0128,110.0385,11227.0
2019-12-26 11:30:00,128.43,128.47,128.36,128.39,18641.0,110.03,110.0642,109.97,109.9957,18641.0
2019-12-26 11:40:00,128.38,128.4,128.31,128.35,23684.0,109.9871,110.0043,109.9272,109.9614,23684.0
2019-12-26 11:50:00,128.37,128.39,128.31,128.32,13674.0,109.9786,109.9957,109.9272,109.9357,13674.0
2019-12-26 12:00:00,128.31,128.32,128.16,128.16,20277.0,109.9272,109.9357,109.7986,109.7986,20277.0
2019-12-26 12:10:00,128.16,128.17,128.05,128.13,25498.0,109.7986,109.8072,109.7044,109.7729,25498.0
2019-12-26 12:20:00,128.13,128.27,128.13,128.23,16563.0,109.7729,109.8929,109.7729,109.8586,16563.0
2019-12-26 12:30:00,128.24,128.27,128.23,128.25,6360.0,109.8672,109.8929,109.8586,109.8758,6360.0
2019-12-26 12:40:00,128.24,128.25,128.18,128.19,8025.0,109.8672,109.8758,109.8158,109.8243,8025.0
2019-12-26 12:50:00,128.19,128.21,128.12,128.2,9585.0,109.8243,109.8415,109.7644,109.8329,9585.0
2019-12-26 13:00:00,128.2,128.2,128.15,128.19,5147.0,109.8329,109.8329,109.7901,109.8243,5147.0
2019-12-26 13:10:00,128.19,128.26,128.17,128.24,9494.0,109.8243,109.8843,109.8072,109.8672,9494.0
2019-12-26 13:20:00,128.25,128.36,128.22,128.36,18684.0,109.8758,109.97,109.8501,109.97,18684.0
2019-12-26 13:30:00,128.36,128.37,128.29,128.31,12095.0,109.97,109.9786,109.91,109.9272,12095.0
2019-12-26 13:40:00,128.32,128.35,128.29,128.29,9214.0,109.9357,109.9614,109.91,109.91,9214.0
2019-12-26 13:50:00,128.3,128.41,128.3,128.38,17174.0,109.9186,110.0128,109.9186,109.9871,17174.0
2019-12-26 14:00:00,128.39,128.43,128.32,128.34,9327.0,109.9957,110.03,109.9357,109.9529,9327.0
2019-12-26 14:10:00,128.37,128.38,128.29,128.3,8114.0,109.9786,109.9871,109.91,109.9186,8114.0
2019-12-26 14:20:00,128.31,128.32,128.28,128.32,5533.0,109.9272,109.9357,109.9015,109.9357,5533.0
2019-12-26 14:30:00,128.32,128.34,128.3,128.34,9692.0,109.9357,109.9529,109.9186,109.9529,9692.0
2019-12-26 14:40:00,128.35,128.39,128.33,128.37,8000.0,109.9614,109.9957,109.9443,109.9786,8000.0
2019-12-26 14:50:00,128.37,128.42,128.33,128.42,10554.0,109.9786,110.0214,109.9443,110.0214,10554.0
2019-12-26 15:00:00,128.44,128.46,128.35,128.36,16686.0,110.0385,110.0557,109.9614,109.97,16686.0
2019-12-26 15:10:00,128.37,128.39,128.29,128.3,10905.0,109.9786,109.9957,109.91,109.9186,10905.0
2019-12-26 15:20:00,128.31,128.34,128.26,128.28,11710.0,109.9272,109.9529,109.8843,109.9015,11710.0
2019-12-26 15:30:00,128.29,128.29,128.22,128.26,23459.0,109.91,109.91,109.8501,109.8843,23459.0
2019-12-26 15:40:00,128.26,128.38,128.24,128.33,41335.0,109.8843,109.9871,109.8672,109.9443,41335.0
2019-12-26 15:50:00,128.32,128.59,128.18,128.49,200179.0,109.9357,110.167,109.8158,110.0814,200179.0
2019-12-27 09:30:00,128.86,128.92,128.37,128.38,51170.0,110.3984,110.4498,109.9786,109.9871,51170.0
2019-12-27 09:40:00,128.43,128.6,128.37,128.42,50057.0,110.03,110.1756,109.9786,110.0214,50057.0
2019-12-27 09:50:00,128.45,128.5,128.16,128.23,38761.0,110.0471,110.0899,109.7986,109.8586,38761.0
2019-12-27 10:00:00,128.21,128.28,128.14,128.27,24257.0,109.8415,109.9015,109.7815,109.8929,24257.0
2019-12-27 10:10:00,128.24,128.34,128.09,128.11,29601.0,109.8672,109.9529,109.7387,109.7558,29601.0
2019-12-27 10:20:00,128.1,128.4,128.1,128.36,12392.0,109.7472,110.0043,109.7472,109.97,12392.0
2019-12-27 10:30:00,128.33,128.35,128.14,128.29,19357.0,109.9443,109.9614,109.7815,109.91,19357.0
2019-12-27 10:40:00,128.29,128.44,128.29,128.41,30194.0,109.91,110.0385,109.91,110.0128,30194.0
2019-12-27 10:50:00,128.4,128.45,128.32,128.34,19113.0,110.0043,110.0471,109.9357,109.9529,19113.0
2019-12-27 11:00:00,128.33,128.46,128.32,128.44,22246.0,109.9443,110.0557,109.9357,110.0385,22246.0
2019-12-27 11:10:00,128.45,128.49,128.34,128.34,13246.0,110.0471,110.0814,109.9529,109.9529,13246.0
2019-12-27 11:20:00,128.36,128.44,128.33,128.41,16048.0,109.97,110.0385,109.9443,110.0128,16048.0
2019-12-27 11:30:00,128.38,128.39,128.26,128.27,25180.0,109.9871,109.9957,109.8843,109.8929,25180.0
2019-12-27 11:40:00,128.28,128.43,128.27,128.35,24383.0,109.9015,110.03,109.8929,109.9614,24383.0
2019-12-27 11:50:00,128.35,128.42,128.29,128.38,31866.0,109.9614,110.0214,109.91,109.9871,31866.0
2019-12-27 12:00:00,128.37,128.37,128.26,128.28,21797.0,109.9786,109.9786,109.8843,109.9015,21797.0
2019-12-27 12:10:00,128.28,128.42,128.28,128.36,25201.0,109.9015,110.0214,109.9015,109.97,25201.0
2019-12-27 12:20:00,128.36,128.38,128.28,128.35,18999.0,109.97,109.9871,109.9015,109.9614,18999.0
2019-12-27 12:30:00,128.35,128.35,128.24,128.28,11144.0,109.9614,109.9614,109.8672,109.9015,11144.0
2019-12-27 12:40:00,128.29,128.42,128.26,128.4,20033.0,109.91,110.0214,109.8843,110.0043,20033.0
2019-12-27 12:50:00,128.38,128.46,128.38,128.44,15885.0,109.9871,110.0557,109.9871,110.0385,15885.0
2019-12-27 13:00:00,128.44,128.46,128.4,128.42,14463.0,110.0385,110.0557,110.0043,110.0214,14463.0
2019-12-27 13:10:00,128.41,128.45,128.37,128.41,19118.0,110.0128,110.0471,109.9786,110.0128,19118.0
2019-12-27 13:20:00,128.42,128.5,128.4,128.48,12584.0,110.0214,110.0899,110.0043,110.0728,12584.0
2019-12-27 13:30:00,128.49,128.53,128.45,128.47,16080.0,110.0814,110.1156,110.0471,110.0642,16080.0
2019-12-27 13:40:00,128.44,128.44,128.32,128.39,16326.0,110.0385,110.0385,109.9357,109.9957,16326.0
2019-12-27 13:50:00,128.4,128.45,128.37,128.39,13639.0,110.0043,110.0471,109.9786,109.9957,13639.0
2019-12-27 14:00:00,128.38,128.49,128.37,128.39,20613.0,109.9871,110.0814,109.9786,109.9957,20613.0
2019-12-27 14:10:00,128.37,128.63,128.37,128.63,32096.0,109.9786,110.2013,109.9786,110.2013,32096.0
2019-12-27 14:20:00,128.62,128.63,128.57,128.6,14017.0,110.1927,110.2013,110.1499,110.1756,14017.0
2019-12-27 14:30:00,128.61,128.69,128.6,128.66,18713.0,110.1842,110.2527,110.1756,110.227,18713.0
2019-12-27 14:40:00,128.68,128.83,128.68,128.77,23353.0,110.2441,110.3727,110.2441,110.3213,23353.0
2019-12-27 14:50:00,128.77,128.8,128.73,128.78,19728.0,110.3213,110.347,110.287,110.3298,19728.0
2019-12-27 15:00:00,128.78,128.8,128.7,128.71,15020.0,110.3298,110.347,110.2613,110.2698,15020.0
2019-12-27 15:10:00,128.69,128.74,128.67,128.7,21586.0,110.2527,110.2956,110.2356,110.2613,21586.0
2019-12-27 15:20:00,128.72,128.74,128.64,128.65,21789.0,110.2784,110.2956,110.2099,110.2184,21789.0
2019-12-27 15:30:00,128.65,128.75,128.61,128.7,36083.0,110.2184,110.3041,110.1842,110.2613,36083.0
2019-12-27 15:40:00,128.71,128.74,128.35,128.39,45699.0,110.2698,110.2956,109.9614,109.9957,45699.0
2019-12-27 15:50:00,128.35,128.62,128.23,128.56,151038.0,109.9614,110.1927,109.8586,110.1413,151038.0
2019-12-30 09:30:00,128.2,128.47,127.25,127.31,55098.0,109.8329,110.0642,109.019,109.0704,55098.0
2019-12-30 09:40:00,127.31,127.35,127.09,127.26,93553.0,109.0704,109.1047,108.8819,109.0276,93553.0
2019-12-30 09:50:00,127.23,127.83,127.15,127.42,33933.0,109.0019,109.5159,108.9333,109.1647,33933.0
2019-12-30 10:00:00,127.38,127.57,127.19,127.57,82407.0,109.1304,109.2932,108.9676,109.2932,82407.0
2019-12-30 10:10:00,127.59,127.59,127.08,127.2,27835.0,109.3103,109.3103,108.8734,108.9762,27835.0
2019-12-30 10:20:00,127.19,127.4,127.15,127.34,18532.0,108.9676,109.1475,108.9333,109.0961,18532.0
2019-12-30 10:30:00,127.33,127.36,127.09,127.36,31347.0,109.0876,109.1133,108.8819,109.1133,31347.0
2019-12-30 10:40:00,127.33,127.38,127.12,127.13,34635.0,109.0876,109.1304,108.9076,108.9162,34635.0
2019-12-30 10:50:00,127.14,127.39,127.04,127.38,30008.0,108.9248,109.139,108.8391,109.1304,30008.0
2019-12-30 11:00:00,127.4,127.41,127.14,127.2,22938.0,109.1475,109.1561,108.9248,108.9762,22938.0
2019-12-30 11:10:00,127.22,127.48,127.18,127.47,20577.0,108.9933,109.2161,108.9591,109.2075,20577.0
2019-12-30 11:20:00,127.48,127.65,127.48,127.64,18163.0,109.2161,109.3617,109.2161,109.3531,18163.0
2019-12-30 11:30:00,127.62,127.68,127.53,127.67,18288.0,109.336,109.3874,109.2589,109.3788,18288.0
2019-12-30 11:40:00,127.68,127.88,127.63,127.87,37843.0,109.3874,109.5588,109.3446,109.5502,37843.0
2019-12-30 11:50:00,127.89,127.89,127.75,127.79,14612.0,109.5673,109.5673,109.4474,109.4817,14612.0
2019-12-30 12:00:00,127.79,127.95,127.79,127.86,19513.0,109.4817,109.6187,109.4817,109.5416,19513.0
2019-12-30 12:10:00,127.86,127.91,127.79,127.82,21947.0,109.5416,109.5845,109.4817,109.5074,21947.0
2019-12-30 12:20:00,127.8,127.93,127.77,127.93,54738.0,109.4902,109.6016,109.4645,109.6016,54738.0
2019-12-30 12:30:00,127.94,127.98,127.83,127.86,14929.0,109.6102,109.6444,109.5159,109.5416,14929.0
2019-12-30 12:40:00,127.86,127.87,127.74,127.75,18108.0,109.5416,109.5502,109.4388,109.4474,18108.0
2019-12-30 12:50:00,127.75,127.86,127.67,127.68,17487.0,109.4474,109.5416,109.3788,109.3874,17487.0
2019-12-30 13:00:00,127.65,127.73,127.6,127.62,15389.0,109.3617,109.4303,109.3189,109.336,15389.0
2019-12-30 13:10:00,127.6,127.68,127.56,127.59,25657.0,109.3189,109.3874,109.2846,109.3103,25657.0
2019-12-30 13:20:00,127.6,127.63,127.5,127.5,18816.0,109.3189,109.3446,109.2332,109.2332,18816.0
2019-12-30 13:30:00,127.51,127.59,127.49,127.52,29097.0,109.2418,109.3103,109.2246,109.2503,29097.0
2019-12-30 13:40:00,127.53,127.58,127.45,127.51,26888.0,109.2589,109.3017,109.1904,109.2418,26888.0
2019-12-30 13:50:00,127.5,127.63,127.47,127.59,29108.0,109.2332,109.3446,109.2075,109.3103,29108.0
2019-12-30 14:00:00,127.58,127.58,127.24,127.36,25797.0,109.3017,109.3017,109.0105,109.1133,25797.0
2019-12-30 14:10:00,127.36,127.36,127.26,127.31,21434.0,109.1133,109.1133,109.0276,109.0704,21434.0
2019-12-30 14:20:00,127.32,127.41,127.25,127.4,21616.0,109.079,109.1561,109.019,109.1475,21616.0
2019-12-30 14:30:00,127.39,127.39,127.28,127.34,18693.0,109.139,109.139,109.0447,109.0961,18693.0
2019-12-30 14:40:00,127.35,127.37,127.28,127.34,17247.0,109.1047,109.1218,109.0447,109.0961,17247.0
2019-12-30 14:50:00,127.34,127.45,127.3,127.39,22900.0,109.0961,109.1904,109.0619,109.139,22900.0
2019-12-30 15:00:00,127.39,127.65,127.36,127.64,32064.0,109.139,109.3617,109.1133,109.3531,32064.0
2019-12-30 15:10:00,127.65,127.69,127.61,127.63,25252.0,109.3617,109.396,109.3274,109.3446,25252.0
2019-12-30 15:20:00,127.64,127.79,127.58,127.65,43203.0,109.3531,109.4817,109.3017,109.3617,43203.0
2019-12-30 15:30:00,127.65,127.69,127.53,127.64,31660.0,109.3617,109.396,109.2589,109.3531,31660.0
2019-12-30 15:40:00,127.64,127.68,127.53,127.63,43228.0,109.3531,109.3874,109.2589,109.3446,43228.0
2019-12-30 15:50:00,127.62,127.68,127.4,127.67,175422.0,109.336,109.3874,109.1475,109.3788,175422.0
2019-12-31 09:30:00,127.25,127.88,127.06,127.75,30792.0,109.019,109.5588,108.8562,109.4474,30792.0
2019-12-31 09:40:00,127.73,127.86,127.61,127.85,30360.0,109.4303,109.5416,109.3274,109.5331,30360.0
2019-12-31 09:50:00,127.83,127.87,127.66,127.84,23958.0,109.5159,109.5502,109.3703,109.5245,23958.0
2019-12-31 10:00:00,127.85,127.93,127.53,127.6,23142.0,109.5331,109.6016,109.2589,109.3189,23142.0
2019-12-31 10:10:00,127.62,127.68,127.57,127.6,10601.0,109.336,109.3874,109.2932,109.3189,10601.0
2019-12-31 10:20:00,127.57,127.57,127.36,127.42,15636.0,109.2932,109.2932,109.1133,109.1647,15636.0
2019-12-31 10:30:00,127.42,127.51,127.33,127.45,18150.0,109.1647,109.2418,109.0876,109.1904,18150.0
2019-12-31 10:40:00,127.45,127.45,127.16,127.19,24507.0,109.1904,109.1904,108.9419,108.9676,24507.0
2019-12-31 10:50:00,127.18,127.39,127.15,127.31,22662.0,108.9591,109.139,108.9333,109.0704,22662.0
2019-12-31 11:00:00,127.28,127.44,127.26,127.28,26776.0,109.0447,109.1818,109.0276,109.0447,26776.0
2019-12-31 11:10:00,127.25,127.37,127.24,127.31,17515.0,109.019,109.1218,109.0105,109.0704,17515.0
2019-12-31 11:20:00,127.32,127.36,127.25,127.27,19942.0,109.079,109.1133,109.019,109.0362,19942.0
2019-12-31 11:30:00,127.25,127.37,127.18,127.37,29797.0,109.019,109.1218,108.9591,109.1218,29797.0
2019-12-31 11:40:00,127.38,127.54,127.36,127.49,31134.0,109.1304,109.2675,109.1133,109.2246,31134.0
2019-12-31 11:50:00,127.5,127.53,127.45,127.5,30633.0,109.2332,109.2589,109.1904,109.2332,30633.0
2019-12-31 12:00:00,127.49,127.73,127.48,127.58,36538.0,109.2246,109.4303,109.2161,109.3017,36538.0
2019-12-31 12:10:00,127.59,127.6,127.46,127.46,22497.0,109.3103,109.3189,109.1989,109.1989,22497.0
2019-12-31 12:20:00,127.47,127.52,127.4,127.52,22038.0,109.2075,109.2503,109.1475,109.2503,22038.0
2019-12-31 12:30:00,127.52,127.66,127.52,127.64,20761.0,109.2503,109.3703,109.2503,109.3531,20761.0
2019-12-31 12:40:00,127.64,127.75,127.59,127.66,25153.0,109.3531,109.4474,109.3103,109.3703,25153.0
2019-12-31 12:50:00,127.66,127.7,127.6,127.61,28979.0,109.3703,109.4046,109.3189,109.3274,28979.0
2019-12-31 13:00:00,127.61,127.67,127.55,127.62,21741.0,109.3274,109.3788,109.276,109.336,21741.0
2019-12-31 13:10:00,127.64,127.68,127.6,127.61,19604.0,109.3531,109.3874,109.3189,109.3274,19604.0
2019-12-31 13:20:00,127.61,127.66,127.44,127.48,24140.0,109.3274,109.3703,109.1818,109.2161,24140.0
2019-12-31 13:30:00,127.48,127.57,127.47,127.57,22936.0,109.2161,109.2932,109.2075,109.2932,22936.0
2019-12-31 13:40:00,127.58,127.63,127.52,127.61,19022.0,109.3017,109.3446,109.2503,109.3274,19022.0
2019-12-31 13:50:00,127.61,127.68,127.6,127.67,30623.0,109.3274,109.3874,109.3189,109.3788,30623.0
2019-12-31 14:00:00,127.67,127.69,127.62,127.65,23228.0,109.3788,109.396,109.336,109.3617,23228.0
2019-12-31 14:10:00,127.64,127.7,127.6,127.68,32366.0,109.3531,109.4046,109.3189,109.3874,32366.0
2019-12-31 14:20:00,127.68,127.86,127.67,127.85,24004.0,109.3874,109.5416,109.3788,109.5331,24004.0
2019-12-31 14:30:00,127.84,127.85,127.72,127.77,19891.0,109.5245,109.5331,109.4217,109.4645,19891.0
2019-12-31 14:40:00,127.75,127.86,127.74,127.84,20994.0,109.4474,109.5416,109.4388,109.5245,20994.0
2019-12-31 14:50:00,127.84,127.89,127.8,127.83,32512.0,109.5245,109.5673,109.4902,109.5159,32512.0
2019-12-31 15:00:00,127.82,127.9,127.8,127.88,29719.0,109.5074,109.5759,109.4902,109.5588,29719.0
2019-12-31 15:10:00,127.9,128.03,127.86,127.99,32742.0,109.5759,109.6873,109.5416,109.653,32742.0
2019-12-31 15:20:00,128.0,128.04,127.94,128.0,30424.0,109.6616,109.6958,109.6102,109.6616,30424.0
2019-12-31 15:30:00,128.01,128.11,128.0,128.07,42588.0,109.6701,109.7558,109.6616,109.7215,42588.0
2019-12-31 15:40:00,128.08,128.21,128.07,128.17,54975.0,109.7301,109.8415,109.7215,109.8072,54975.0
2019-12-31 15:50:00,128.18,128.39,128.0,128.29,391361.0,109.8158,109.9957,109.6616,109.91,391361.0
2020-01-02 09:30:00,129.13,129.43,128.86,129.28,189633.0,110.6297,110.8867,110.3984,110.7582,189633.0
2020-01-02 09:40:00,129.29,129.32,128.67,128.67,101900.0,110.7668,110.7925,110.2356,110.2356,101900.0
2020-01-02 09:50:00,128.71,128.82,128.53,128.75,104190.0,110.2698,110.3641,110.1156,110.3041,104190.0
2020-01-02 10:00:00,128.73,128.73,128.38,128.5,55192.0,110.287,110.287,109.9871,110.0899,55192.0
2020-01-02 10:10:00,128.52,128.66,128.16,128.39,56813.0,110.1071,110.227,109.7986,109.9957,56813.0
2020-01-02 10:20:00,128.31,128.37,128.05,128.1,53957.0,109.9272,109.9786,109.7044,109.7472,53957.0
2020-01-02 10:30:00,128.14,128.14,127.89,127.99,34352.0,109.7815,109.7815,109.5673,109.653,34352.0
2020-01-02 10:40:00,127.98,128.19,127.94,128.12,57489.0,109.6444,109.8243,109.6102,109.7644,57489.0
2020-01-02 10:50:00,128.11,128.19,128.01,128.13,51552.0,109.7558,109.8243,109.6701,109.7729,51552.0
2020-01-02 11:00:00,128.12,128.17,127.86,127.93,34416.0,109.7644,109.8072,109.5416,109.6016,34416.0
2020-01-02 11:10:00,127.94,128.05,127.89,127.97,47187.0,109.6102,109.7044,109.5673,109.6359,47187.0
2020-01-02 11:20:00,127.99,128.27,127.95,128.27,84419.0,109.653,109.8929,109.6187,109.8929,84419.0
2020-01-02 11:30:00,128.27,128.31,127.79,127.82,84131.0,109.8929,109.9272,109.4817,109.5074,84131.0
2020-01-02 11:40:00,127.79,128.07,127.77,128.0,46118.0,109.4817,109.7215,109.4645,109.6616,46118.0
2020-01-02 11:50:00,128.01,128.19,128.01,128.19,48001.0,109.6701,109.8243,109.6701,109.8243,48001.0
2020-01-02 12:00:00,128.2,128.32,128.17,128.22,43733.0,109.8329,109.9357,109.8072,109.8501,43733.0
2020-01-02 12:10:00,128.22,128.27,128.11,128.25,37567.0,109.8501,109.8929,109.7558,109.8758,37567.0
2020-01-02 12:20:00,128.25,128.35,128.24,128.27,37758.0,109.8758,109.9614,109.8672,109.8929,37758.0
2020-01-02 12:30:00,128.26,128.48,128.26,128.44,17751.0,109.8843,110.0728,109.8843,110.0385,17751.0
2020-01-02 12:40:00,128.45,128.57,128.44,128.46,42436.0,110.0471,110.1499,110.0385,110.0557,42436.0
2020-01-02 12:50:00,128.44,128.48,128.42,128.47,23027.0,110.0385,110.0728,110.0214,110.0642,23027.0
2020-01-02 13:00:00,128.44,128.45,128.34,128.37,19609.0,110.0385,110.0471,109.9529,109.9786,19609.0
2020-01-02 13:10:00,128.35,128.37,128.26,128.27,30446.0,109.9614,109.9786,109.8843,109.8929,30446.0
2020-01-02 13:20:00,128.26,128.38,128.23,128.32,83572.0,109.8843,109.9871,109.8586,109.9357,83572.0
2020-01-02 13:30:00,128.34,128.44,128.31,128.43,29529.0,109.9529,110.0385,109.9272,110.03,29529.0
2020-01-02 13:40:00,128.41,128.56,128.36,128.52,33201.0,110.0128,110.1413,109.97,110.1071,33201.0
2020-01-02 13:50:00,128.54,128.54,128.43,128.51,70011.0,110.1242,110.1242,110.03,110.0985,70011.0
2020-01-02 14:00:00,128.52,128.7,128.51,128.69,27183.0,110.1071,110.2613,110.0985,110.2527,27183.0
2020-01-02 14:10:00,128.7,128.88,128.68,128.87,31568.0,110.2613,110.4155,110.2441,110.4069,31568.0
2020-01-02 14:20:00,128.88,128.99,128.85,128.94,30161.0,110.4155,110.5097,110.3898,110.4669,30161.0
2020-01-02 14:30:00,128.91,128.94,128.8,128.9,35087.0,110.4412,110.4669,110.347,110.4326,35087.0
2020-01-02 14:40:00,128.9,129.05,128.87,129.05,50417.0,110.4326,110.5611,110.4069,110.5611,50417.0
2020-01-02 14:50:00,129.06,129.23,129.04,129.23,53715.0,110.5697,110.7153,110.5526,110.7153,53715.0
2020-01-02 15:00:00,129.23,129.24,129.01,129.02,36809.0,110.7153,110.7239,110.5269,110.5354,36809.0
2020-01-02 15:10:00,129.02,129.19,129.01,129.09,46958.0,110.5354,110.6811,110.5269,110.5954,46958.0
2020-01-02 15:20:00,129.09,129.17,129.05,129.06,35897.0,110.5954,110.6639,110.5611,110.5697,35897.0
2020-01-02 15:30:00,129.05,129.2,129.05,129.09,52442.0,110.5611,110.6896,110.5611,110.5954,52442.0
2020-01-02 15:40:00,129.09,129.2,129.04,129.18,96026.0,110.5954,110.6896,110.5526,110.6725,96026.0
2020-01-02 15:50:00,129.19,129.61,129.18,129.61,328876.0,110.6811,111.0409,110.6725,111.0409,328876.0
2020-01-03 09:30:00,127.49,129.25,127.23,128.12,159248.0,109.2246,110.7325,109.0019,109.7644,159248.0
2020-01-03 09:40:00,128.14,128.53,127.96,128.33,76561.0,109.7815,110.1156,109.6273,109.9443,76561.0
2020-01-03 09:50:00,128.35,128.37,127.88,127.93,39477.0,109.9614,109.9786,109.5588,109.6016,39477.0
2020-01-03 10:00:00,127.89,127.96,127.54,127.87,73374.0,109.5673,109.6273,109.2675,109.5502,73374.0
2020-01-03 10:10:00,127.87,127.98,127.66,127.82,81225.0,109.5502,109.6444,109.3703,109.5074,81225.0
2020-01-03 10:20:00,127.81,127.91,127.66,127.83,71009.0,109.4988,109.5845,109.3703,109.5159,71009.0
2020-01-03 10:30:00,127.85,128.02,127.72,127.95,91359.0,109.5331,109.6787,109.4217,109.6187,91359.0
2020-01-03 10:40:00,127.96,128.11,127.75,127.78,83984.0,109.6273,109.7558,109.4474,109.4731,83984.0
2020-01-03 10:50:00,127.77,127.8,127.61,127.67,32173.0,109.4645,109.4902,109.3274,109.3788,32173.0
2020-01-03 11:00:00,127.67,127.74,127.55,127.6,36783.0,109.3788,109.4388,109.276,109.3189,36783.0
2020-01-03 11:10:00,127.59,127.72,127.53,127.55,55407.0,109.3103,109.4217,109.2589,109.276,55407.0
2020-01-03 11:20:00,127.54,127.65,127.41,127.45,64175.0,109.2675,109.3617,109.1561,109.1904,64175.0
2020-01-03 11:30:00,127.44,127.98,127.4,127.93,104874.0,109.1818,109.6444,109.1475,109.6016,104874.0
2020-01-03 11:40:00,127.94,127.98,127.83,127.94,40865.0,109.6102,109.6444,109.5159,109.6102,40865.0
2020-01-03 11:50:00,127.95,128.05,127.92,128.0,125850.0,109.6187,109.7044,109.593,109.6616,125850.0
2020-01-03 12:00:00,127.98,128.4,127.97,128.2,129158.0,109.6444,110.0043,109.6359,109.8329,129158.0
2020-01-03 12:10:00,128.21,128.32,128.14,128.18,60892.0,109.8415,109.9357,109.7815,109.8158,60892.0
2020-01-03 12:20:00,128.19,128.23,128.14,128.14,30257.0,109.8243,109.8586,109.7815,109.7815,30257.0
2020-01-03 12:30:00,128.14,128.26,128.12,128.18,34442.0,109.7815,109.8843,109.7644,109.8158,34442.0
2020-01-03 12:40:00,128.2,128.36,128.2,128.32,30038.0,109.8329,109.97,109.8329,109.9357,30038.0
2020-01-03 12:50:00,128.33,128.4,128.19,128.26,36560.0,109.9443,110.0043,109.8243,109.8843,36560.0
2020-01-03 13:00:00,128.26,128.36,128.26,128.32,42037.0,109.8843,109.97,109.8843,109.9357,42037.0
2020-01-03 13:10:00,128.31,128.39,128.22,128.26,62453.0,109.9272,109.9957,109.8501,109.8843,62453.0
2020-01-03 13:20:00,128.27,128.43,128.22,128.31,39544.0,109.8929,110.03,109.8501,109.9272,39544.0
2020-01-03 13:30:00,128.31,128.36,127.76,127.99,64767.0,109.9272,109.97,109.456,109.653,64767.0
2020-01-03 13:40:00,128.05,128.31,128.02,128.3,40879.0,109.7044,109.9272,109.6787,109.9186,40879.0
2020-01-03 13:50:00,128.32,128.36,128.13,128.16,35313.0,109.9357,109.97,109.7729,109.7986,35313.0
2020-01-03 14:00:00,128.19,128.3,128.06,128.13,35565.0,109.8243,109.9186,109.713,109.7729,35565.0
2020-01-03 14:10:00,128.1,128.24,128.05,128.18,27212.0,109.7472,109.8672,109.7044,109.8158,27212.0
2020-01-03 14:20:00,128.14,128.18,128.07,128.17,19624.0,109.7815,109.8158,109.7215,109.8072,19624.0
2020-01-03 14:30:00,128.16,128.2,128.03,128.2,42684.0,109.7986,109.8329,109.6873,109.8329,42684.0
2020-01-03 14:40:00,128.19,128.23,128.13,128.18,27779.0,109.8243,109.8586,109.7729,109.8158,27779.0
2020-01-03 14:50:00,128.18,128.34,128.17,128.31,25716.0,109.8158,109.9529,109.8072,109.9272,25716.0
2020-01-03 15:00:00,128.31,128.51,128.29,128.43,55132.0,109.9272,110.0985,109.91,110.03,55132.0
2020-01-03 15:10:00,128.43,128.5,128.36,128.41,52878.0,110.03,110.0899,109.97,110.0128,52878.0
2020-01-03 15:20:00,128.41,128.46,128.19,128.24,48784.0,110.0128,110.0557,109.8243,109.8672,48784.0
2020-01-03 15:30:00,128.24,128.29,128.13,128.14,59038.0,109.8672,109.91,109.7729,109.7815,59038.0
2020-01-03 15:40:00,128.14,128.29,128.13,128.27,61099.0,109.7815,109.91,109.7729,109.8929,61099.0
2020-01-03 15:50:00,128.26,128.32,127.84,127.85,288278.0,109.8843,109.9357,109.5245,109.5331,288278.0
2020-01-06 09:30:00,127.07,127.33,125.9,126.14,122490.0,108.8648,109.0876,107.8624,108.0681,122490.0
2020-01-06 09:40:00,126.15,126.7,126.05,126.59,119472.0,108.0766,108.5478,107.9909,108.4536,119472.0
2020-01-06 09:50:00,126.61,127.07,126.51,126.95,68224.0,108.4707,108.8648,108.385,108.762,68224.0
2020-01-06 10:00:00,126.98,127.27,126.97,127.18,44066.0,108.7877,109.0362,108.7791,108.9591,44066.0
2020-01-06 10:10:00,127.15,127.22,126.9,126.96,29220.0,108.9333,108.9933,108.7192,108.7706,29220.0
2020-01-06 10:20:00,126.98,127.15,126.86,127.12,25024.0,108.7877,108.9333,108.6849,108.9076,25024.0
2020-01-06 10:30:00,127.15,127.17,126.75,126.76,32508.0,108.9333,108.9505,108.5907,108.5992,32508.0
2020-01-06 10:40:00,126.8,127.16,126.75,127.1,31737.0,108.6335,108.9419,108.5907,108.8905,31737.0
2020-01-06 10:50:00,127.1,127.13,126.82,126.87,30618.0,108.8905,108.9162,108.6506,108.6935,30618.0
2020-01-06 11:00:00,126.88,127.0,126.83,126.95,38939.0,108.702,108.8048,108.6592,108.762,38939.0
2020-01-06 11:10:00,126.95,127.01,126.82,126.83,51630.0,108.762,108.8134,108.6506,108.6592,51630.0
2020-01-06 11:20:00,126.82,126.82,126.64,126.7,21510.0,108.6506,108.6506,108.4964,108.5478,21510.0
2020-01-06 11:30:00,126.72,126.95,126.71,126.89,21677.0,108.565,108.762,108.5564,108.7106,21677.0
2020-01-06 11:40:00,126.91,126.99,126.87,126.91,16652.0,108.7277,108.7963,108.6935,108.7277,16652.0
2020-01-06 11:50:00,126.91,126.91,126.69,126.69,28095.0,108.7277,108.7277,108.5393,108.5393,28095.0
2020-01-06 12:00:00,126.69,126.72,126.58,126.71,29847.0,108.5393,108.565,108.445,108.5564,29847.0
2020-01-06 12:10:00,126.71,126.77,126.57,126.62,22025.0,108.5564,108.6078,108.4364,108.4793,22025.0
2020-01-06 12:20:00,126.65,126.76,126.63,126.63,18611.0,108.505,108.5992,108.4878,108.4878,18611.0
2020-01-06 12:30:00,126.65,126.67,126.57,126.61,15702.0,108.505,108.5221,108.4364,108.4707,15702.0
2020-01-06 12:40:00,126.61,126.8,126.6,126.68,23950.0,108.4707,108.6335,108.4621,108.5307,23950.0
2020-01-06 12:50:00,126.7,126.71,126.54,126.58,14368.0,108.5478,108.5564,108.4107,108.445,14368.0
2020-01-06 13:00:00,126.58,126.81,126.52,126.76,35866.0,108.445,108.6421,108.3936,108.5992,35866.0
2020-01-06 13:10:00,126.76,126.84,126.74,126.76,31419.0,108.5992,108.6678,108.5821,108.5992,31419.0
2020-01-06 13:20:00,126.77,126.82,126.7,126.71,24083.0,108.6078,108.6506,108.5478,108.5564,24083.0
2020-01-06 13:30:00,126.69,126.69,126.52,126.57,24854.0,108.5393,108.5393,108.3936,108.4364,24854.0
2020-01-06 13:40:00,126.57,126.58,126.5,126.51,18407.0,108.4364,108.445,108.3765,108.385,18407.0
2020-01-06 13:50:00,126.51,126.55,126.45,126.5,23061.0,108.385,108.4193,108.3336,108.3765,23061.0
2020-01-06 14:00:00,126.48,126.63,126.37,126.61,28254.0,108.3593,108.4878,108.2651,108.4707,28254.0
2020-01-06 14:10:00,126.59,126.81,126.55,126.77,40345.0,108.4536,108.6421,108.4193,108.6078,40345.0
2020-01-06 14:20:00,126.78,126.81,126.72,126.73,42650.0,108.6164,108.6421,108.565,108.5735,42650.0
2020-01-06 14:30:00,126.74,126.75,126.61,126.61,25662.0,108.5821,108.5907,108.4707,108.4707,25662.0
2020-01-06 14:40:00,126.62,126.67,126.58,126.59,29448.0,108.4793,108.5221,108.445,108.4536,29448.0
2020-01-06 14:50:00,126.6,126.68,126.59,126.66,25561.0,108.4621,108.5307,108.4536,108.5136,25561.0
2020-01-06 15:00:00,126.66,126.8,126.64,126.77,45745.0,108.5136,108.6335,108.4964,108.6078,45745.0
2020-01-06 15:10:00,126.76,126.9,126.73,126.81,60637.0,108.5992,108.7192,108.5735,108.6421,60637.0
2020-01-06 15:20:00,126.8,126.83,126.65,126.68,23879.0,108.6335,108.6592,108.505,108.5307,23879.0
2020-01-06 15:30:00,126.68,126.78,126.64,126.78,41720.0,108.5307,108.6164,108.4964,108.6164,41720.0
2020-01-06 15:40:00,126.78,126.83,126.71,126.76,76908.0,108.6164,108.6592,108.5564,108.5992,76908.0
2020-01-06 15:50:00,126.82,127.0,126.74,126.96,174879.0,108.6506,108.8048,108.5821,108.7706,174879.0
2020-01-07 09:30:00,128.72,129.4,128.57,128.73,379259.0,110.2784,110.861,110.1499,110.287,379259.0
2020-01-07 09:40:00,128.68,129.18,128.42,129.16,142792.0,110.2441,110.6725,110.0214,110.6554,142792.0
2020-01-07 09:50:00,129.14,129.87,129.07,129.8,161485.0,110.6382,111.2637,110.5783,111.2037,161485.0
2020-01-07 10:00:00,129.87,130.5,129.82,130.22,339059.0,111.2637,111.8034,111.2208,111.5635,339059.0
2020-01-07 10:10:00,130.21,130.45,130.14,130.4,149339.0,111.5549,111.7606,111.495,111.7177,149339.0
2020-01-07 10:20:00,130.41,130.44,130.05,130.15,146897.0,111.7263,111.752,111.4179,111.5035,146897.0
2020-01-07 10:30:00,130.18,130.27,129.78,129.96,137400.0,111.5292,111.6064,111.1866,111.3408,137400.0
2020-01-07 10:40:00,129.96,130.27,129.9,130.19,97430.0,111.3408,111.6064,111.2894,111.5378,97430.0
2020-01-07 10:50:00,130.18,130.47,130.14,130.46,218773.0,111.5292,111.7777,111.495,111.7691,218773.0
2020-01-07 11:00:00,130.46,130.9,130.4,130.71,156447.0,111.7691,112.1461,111.7177,111.9833,156447.0
2020-01-07 11:10:00,130.7,130.74,130.49,130.57,83540.0,111.9747,112.009,111.7948,111.8634,83540.0
2020-01-07 11:20:00,130.58,130.75,130.47,130.7,97804.0,111.8719,112.0176,111.7777,111.9747,97804.0
2020-01-07 11:30:00,130.74,130.76,130.52,130.58,175595.0,112.009,112.0261,111.8205,111.8719,175595.0
2020-01-07 11:40:00,130.58,130.62,130.39,130.4,165862.0,111.8719,111.9062,111.7092,111.7177,165862.0
2020-01-07 11:50:00,130.4,130.49,130.24,130.46,100694.0,111.7177,111.7948,111.5806,111.7691,100694.0
2020-01-07 12:00:00,130.46,130.54,130.38,130.41,100319.0,111.7691,111.8377,111.7006,111.7263,100319.0
2020-01-07 12:10:00,130.4,130.45,130.27,130.43,102730.0,111.7177,111.7606,111.6064,111.7434,102730.0
2020-01-07 12:20:00,130.43,130.52,130.38,130.46,141738.0,111.7434,111.8205,111.7006,111.7691,141738.0
2020-01-07 12:30:00,130.45,130.46,130.19,130.2,99617.0,111.7606,111.7691,111.5378,111.5464,99617.0
2020-01-07 12:40:00,130.21,130.27,130.08,130.15,83573.0,111.5549,111.6064,111.4436,111.5035,83573.0
2020-01-07 12:50:00,130.15,130.35,130.14,130.28,56172.0,111.5035,111.6749,111.495,111.6149,56172.0
2020-01-07 13:00:00,130.29,130.41,130.25,130.35,32559.0,111.6235,111.7263,111.5892,111.6749,32559.0
2020-01-07 13:10:00,130.34,130.35,130.07,130.13,112449.0,111.6663,111.6749,111.435,111.4864,112449.0
2020-01-07 13:20:00,130.13,130.3,130.12,130.22,37360.0,111.4864,111.6321,111.4778,111.5635,37360.0
2020-01-07 13:30:00,130.22,130.22,129.97,129.99,65960.0,111.5635,111.5635,111.3493,111.3665,65960.0
2020-01-07 13:40:00,130.0,130.01,129.85,129.9,50329.0,111.375,111.3836,111.2465,111.2894,50329.0
2020-01-07 13:50:00,129.92,130.01,129.87,129.99,35622.0,111.3065,111.3836,111.2637,111.3665,35622.0
2020-01-07 14:00:00,129.99,130.03,129.86,129.94,46633.0,111.3665,111.4007,111.2551,111.3236,46633.0
2020-01-07 14:10:00,129.94,129.99,129.79,129.96,66129.0,111.3236,111.3665,111.1951,111.3408,66129.0
2020-01-07 14:20:00,129.98,130.18,129.93,130.13,52218.0,111.3579,111.5292,111.3151,111.4864,52218.0
2020-01-07 14:30:00,130.13,130.26,130.05,130.05,72150.0,111.4864,111.5978,111.4179,111.4179,72150.0
2020-01-07 14:40:00,130.04,130.25,130.04,130.22,55604.0,111.4093,111.5892,111.4093,111.5635,55604.0
2020-01-07 14:50:00,130.21,130.31,130.21,130.26,70033.0,111.5549,111.6406,111.5549,111.5978,70033.0
2020-01-07 15:00:00,130.27,130.3,130.13,130.25,56097.0,111.6064,111.6321,111.4864,111.5892,56097.0
2020-01-07 15:10:00,130.25,130.41,130.24,130.34,298440.0,111.5892,111.7263,111.5806,111.6663,298440.0
2020-01-07 15:20:00,130.34,130.37,130.23,130.24,131062.0,111.6663,111.692,111.5721,111.5806,131062.0
2020-01-07 15:30:00,130.24,130.25,129.79,129.83,115303.0,111.5806,111.5892,111.1951,111.2294,115303.0
2020-01-07 15:40:00,129.82,129.88,129.73,129.75,123299.0,111.2208,111.2722,111.1437,111.1609,123299.0
2020-01-07 15:50:00,129.73,129.74,129.25,129.4,425165.0,111.1437,111.1523,110.7325,110.861,425165.0
2020-01-08 09:30:00,129.34,129.71,129.06,129.24,78984.0,110.8096,111.1266,110.5697,110.7239,78984.0
2020-01-08 09:40:00,129.24,129.54,129.11,129.3,33656.0,110.7239,110.9809,110.6125,110.7753,33656.0
2020-01-08 09:50:00,129.31,129.91,129.2,129.82,37342.0,110.7839,111.2979,110.6896,111.2208,37342.0
2020-01-08 10:00:00,129.82,129.92,129.66,129.81,46738.0,111.2208,111.3065,111.0837,111.2123,46738.0
2020-01-08 10:10:00,129.79,129.88,129.64,129.64,51709.0,111.1951,111.2722,111.0666,111.0666,51709.0
2020-01-08 10:20:00,129.66,129.71,129.52,129.71,33641.0,111.0837,111.1266,110.9638,111.1266,33641.0
2020-01-08 10:30:00,129.71,129.82,129.56,129.7,26034.0,111.1266,111.2208,110.9981,111.118,26034.0
2020-01-08 10:40:00,129.69,129.69,129.13,129.18,37340.0,111.1094,111.1094,110.6297,110.6725,37340.0
2020-01-08 10:50:00,129.2,129.53,129.17,129.49,22138.0,110.6896,110.9724,110.6639,110.9381,22138.0
2020-01-08 11:00:00,129.51,129.65,129.4,129.64,26144.0,110.9552,111.0752,110.861,111.0666,26144.0
2020-01-08 11:10:00,129.64,129.74,129.58,129.71,19209.0,111.0666,111.1523,111.0152,111.1266,19209.0
2020-01-08 11:20:00,129.7,130.0,129.41,129.9,59659.0,111.118,111.375,110.8696,111.2894,59659.0
2020-01-08 11:30:00,129.83,130.23,129.51,130.12,37680.0,111.2294,111.5721,110.9552,111.4778,37680.0
2020-01-08 11:40:00,130.12,130.57,130.1,130.47,70479.0,111.4778,111.8634,111.4607,111.7777,70479.0
2020-01-08 11:50:00,130.45,130.52,130.18,130.23,27306.0,111.7606,111.8205,111.5292,111.5721,27306.0
2020-01-08 12:00:00,130.26,130.37,130.23,130.27,67171.0,111.5978,111.692,111.5721,111.6064,67171.0
2020-01-08 12:10:00,130.28,130.29,130.11,130.11,28590.0,111.6149,111.6235,111.4693,111.4693,28590.0
2020-01-08 12:20:00,130.12,130.2,130.07,130.12,25684.0,111.4778,111.5464,111.435,111.4778,25684.0
2020-01-08 12:30:00,130.1,130.14,129.88,129.92,39418.0,111.4607,111.495,111.2722,111.3065,39418.0
2020-01-08 12:40:00,129.9,129.99,129.86,129.91,38823.0,111.2894,111.3665,111.2551,111.2979,38823.0
2020-01-08 12:50:00,129.92,129.98,129.85,129.85,37850.0,111.3065,111.3579,111.2465,111.2465,37850.0
2020-01-08 13:00:00,129.85,129.95,129.81,129.93,13785.0,111.2465,111.3322,111.2123,111.3151,13785.0
2020-01-08 13:10:00,129.91,129.96,129.84,129.91,22890.0,111.2979,111.3408,111.238,111.2979,22890.0
2020-01-08 13:20:00,129.91,129.99,129.87,129.95,15022.0,111.2979,111.3665,111.2637,111.3322,15022.0
2020-01-08 13:30:00,129.95,130.05,129.94,130.03,29088.0,111.3322,111.4179,111.3236,111.4007,29088.0
2020-01-08 13:40:00,130.03,130.03,129.93,129.99,20544.0,111.4007,111.4007,111.3151,111.3665,20544.0
2020-01-08 13:50:00,129.98,129.99,129.81,129.87,20221.0,111.3579,111.3665,111.2123,111.2637,20221.0
2020-01-08 14:00:00,129.89,130.03,129.86,129.97,35221.0,111.2808,111.4007,111.2551,111.3493,35221.0
2020-01-08 14:10:00,129.98,130.04,129.94,129.96,30961.0,111.3579,111.4093,111.3236,111.3408,30961.0
2020-01-08 14:20:00,129.95,129.99,129.92,129.98,54400.0,111.3322,111.3665,111.3065,111.3579,54400.0
2020-01-08 14:30:00,129.98,130.07,129.92,130.01,33218.0,111.3579,111.435,111.3065,111.3836,33218.0
2020-01-08 14:40:00,130.0,130.06,129.98,130.05,37717.0,111.375,111.4264,111.3579,111.4179,37717.0
2020-01-08 14:50:00,130.03,130.06,129.96,130.0,38322.0,111.4007,111.4264,111.3408,111.375,38322.0
2020-01-08 15:00:00,130.0,130.29,129.98,130.26,40021.0,111.375,111.6235,111.3579,111.5978,40021.0
2020-01-08 15:10:00,130.26,130.37,130.21,130.26,52615.0,111.5978,111.692,111.5549,111.5978,52615.0
2020-01-08 15:20:00,130.25,130.32,130.16,130.3,42551.0,111.5892,111.6492,111.5121,111.6321,42551.0
2020-01-08 15:30:00,130.3,130.3,130.13,130.17,30355.0,111.6321,111.6321,111.4864,111.5207,30355.0
2020-01-08 15:40:00,130.18,130.21,129.87,129.95,83569.0,111.5292,111.5549,111.2637,111.3322,83569.0
2020-01-08 15:50:00,129.92,130.05,129.72,129.8,252907.0,111.3065,111.4179,111.1351,111.2037,252907.0
2020-01-09 09:30:00,130.7,130.96,130.5,130.86,79949.0,111.9747,112.1975,111.8034,112.1118,79949.0
2020-01-09 09:40:00,130.85,131.53,130.85,131.52,88029.0,112.1033,112.6858,112.1033,112.6773,88029.0
2020-01-09 09:50:00,131.49,131.62,131.21,131.54,59773.0,112.6516,112.7629,112.4117,112.6944,59773.0
2020-01-09 10:00:00,131.47,131.47,131.19,131.24,94551.0,112.6344,112.6344,112.3945,112.4374,94551.0
2020-01-09 10:10:00,131.22,131.43,131.16,131.39,55298.0,112.4202,112.6002,112.3688,112.5659,55298.0
2020-01-09 10:20:00,131.4,131.5,131.29,131.34,35085.0,112.5745,112.6601,112.4802,112.5231,35085.0
2020-01-09 10:30:00,131.32,131.65,131.23,131.65,43293.0,112.5059,112.7886,112.4288,112.7886,43293.0
2020-01-09 10:40:00,131.63,131.64,131.48,131.59,40633.0,112.7715,112.7801,112.643,112.7372,40633.0
2020-01-09 10:50:00,131.59,131.73,131.54,131.64,58754.0,112.7372,112.8572,112.6944,112.7801,58754.0
2020-01-09 11:00:00,131.6,131.74,131.57,131.68,49697.0,112.7458,112.8657,112.7201,112.8143,49697.0
2020-01-09 11:10:00,131.67,131.71,131.29,131.31,43366.0,112.8058,112.84,112.4802,112.4974,43366.0
2020-01-09 11:20:00,131.31,131.32,130.86,130.93,28911.0,112.4974,112.5059,112.1118,112.1718,28911.0
2020-01-09 11:30:00,130.95,131.14,130.92,131.07,26588.0,112.1889,112.3517,112.1632,112.2917,26588.0
2020-01-09 11:40:00,131.08,131.1,130.97,131.03,25951.0,112.3003,112.3174,112.2061,112.2575,25951.0
2020-01-09 11:50:00,131.04,131.1,130.91,131.02,55743.0,112.266,112.3174,112.1547,112.2489,55743.0
2020-01-09 12:00:00,131.01,131.12,131.0,131.05,25382.0,112.2403,112.3346,112.2318,112.2746,25382.0
2020-01-09 12:10:00,131.06,131.14,130.95,130.98,31310.0,112.2832,112.3517,112.1889,112.2146,31310.0
2020-01-09 12:20:00,130.95,130.95,130.69,130.78,29741.0,112.1889,112.1889,111.9662,112.0433,29741.0
2020-01-09 12:30:00,130.78,130.79,130.5,130.59,36191.0,112.0433,112.0519,111.8034,111.8805,36191.0
2020-01-09 12:40:00,130.57,130.57,130.24,130.42,41409.0,111.8634,111.8634,111.5806,111.7349,41409.0
2020-01-09 12:50:00,130.42,130.54,130.4,130.54,31690.0,111.7349,111.8377,111.7177,111.8377,31690.0
2020-01-09 13:00:00,130.55,130.7,130.42,130.59,22194.0,111.8462,111.9747,111.7349,111.8805,22194.0
2020-01-09 13:10:00,130.61,130.7,130.41,130.52,34960.0,111.8976,111.9747,111.7263,111.8205,34960.0
2020-01-09 13:20:00,130.51,130.63,130.39,130.63,18253.0,111.812,111.9148,111.7092,111.9148,18253.0
2020-01-09 13:30:00,130.65,130.85,130.65,130.78,54020.0,111.9319,112.1033,111.9319,112.0433,54020.0
2020-01-09 13:40:00,130.74,130.89,130.69,130.88,20977.0,112.009,112.1375,111.9662,112.129,20977.0
2020-01-09 13:50:00,130.87,131.03,130.87,131.03,41070.0,112.1204,112.2575,112.1204,112.2575,41070.0
2020-01-09 14:00:00,131.03,131.13,130.95,131.09,82256.0,112.2575,112.3431,112.1889,112.3089,82256.0
2020-01-09 14:10:00,131.1,131.12,131.0,131.03,24960.0,112.3174,112.3346,112.2318,112.2575,24960.0
2020-01-09 14:20:00,131.04,131.09,130.96,131.05,51229.0,112.266,112.3089,112.1975,112.2746,51229.0
2020-01-09 14:30:00,131.05,131.23,131.01,131.17,21849.0,112.2746,112.4288,112.2403,112.3774,21849.0
2020-01-09 14:40:00,131.15,131.3,131.02,131.08,37000.0,112.3603,112.4888,112.2489,112.3003,37000.0
2020-01-09 14:50:00,131.07,131.12,130.9,130.93,31911.0,112.2917,112.3346,112.1461,112.1718,31911.0
2020-01-09 15:00:00,130.94,131.04,130.93,130.99,35788.0,112.1804,112.266,112.1718,112.2232,35788.0
2020-01-09 15:10:00,130.97,131.09,130.93,130.99,38217.0,112.2061,112.3089,112.1718,112.2232,38217.0
2020-01-09 15:20:00,130.99,131.07,130.94,131.07,40174.0,112.2232,112.2917,112.1804,112.2917,40174.0
2020-01-09 15:30:00,131.08,131.19,131.07,131.09,38812.0,112.3003,112.3945,112.2917,112.3089,38812.0
2020-01-09 15:40:00,131.1,131.2,130.97,131.01,76448.0,112.3174,112.4031,112.2061,112.2403,76448.0
2020-01-09 15:50:00,131.02,131.37,130.99,131.37,191310.0,112.2489,112.5488,112.2232,112.5488,191310.0
2020-01-10 09:30:00,131.78,131.81,131.02,131.14,85596.0,112.9,112.9257,112.2489,112.3517,85596.0
2020-01-10 09:40:00,131.17,131.52,130.97,131.43,76127.0,112.3774,112.6773,112.2061,112.6002,76127.0
2020-01-10 09:50:00,131.45,131.5,131.05,131.22,33106.0,112.6173,112.6601,112.2746,112.4202,33106.0
2020-01-10 10:00:00,131.22,131.57,131.18,131.43,33018.0,112.4202,112.7201,112.386,112.6002,33018.0
2020-01-10 10:10:00,131.46,131.46,130.98,130.99,48215.0,112.6259,112.6259,112.2146,112.2232,48215.0
2020-01-10 10:20:00,130.99,131.11,130.84,130.95,44989.0,112.2232,112.326,112.0947,112.1889,44989.0
2020-01-10 10:30:00,130.94,131.06,130.86,130.92,54408.0,112.1804,112.2832,112.1118,112.1632,54408.0
2020-01-10 10:40:00,130.91,131.01,130.74,130.75,40401.0,112.1547,112.2403,112.009,112.0176,40401.0
2020-01-10 10:50:00,130.75,131.13,130.66,131.11,38882.0,112.0176,112.3431,111.9405,112.326,38882.0
2020-01-10 11:00:00,131.11,131.11,130.95,131.0,20682.0,112.326,112.326,112.1889,112.2318,20682.0
2020-01-10 11:10:00,131.0,131.0,130.83,130.87,32264.0,112.2318,112.2318,112.0861,112.1204,32264.0
2020-01-10 11:20:00,130.9,130.96,130.58,130.62,25256.0,112.1461,112.1975,111.8719,111.9062,25256.0
2020-01-10 11:30:00,130.59,130.82,130.45,130.72,32078.0,111.8805,112.0776,111.7606,111.9919,32078.0
2020-01-10 11:40:00,130.73,130.75,130.48,130.48,22508.0,112.0004,112.0176,111.7863,111.7863,22508.0
2020-01-10 11:50:00,130.49,130.74,130.49,130.58,26670.0,111.7948,112.009,111.7948,111.8719,26670.0
2020-01-10 12:00:00,130.57,130.57,130.17,130.24,34496.0,111.8634,111.8634,111.5207,111.5806,34496.0
2020-01-10 12:10:00,130.25,130.41,130.09,130.15,27817.0,111.5892,111.7263,111.4521,111.5035,27817.0
2020-01-10 12:20:00,130.12,130.35,130.04,130.34,20753.0,111.4778,111.6749,111.4093,111.6663,20753.0
2020-01-10 12:30:00,130.34,130.34,130.2,130.31,29562.0,111.6663,111.6663,111.5464,111.6406,29562.0
2020-01-10 12:40:00,130.3,130.39,130.23,130.37,37098.0,111.6321,111.7092,111.5721,111.692,37098.0
2020-01-10 12:50:00,130.36,130.36,130.21,130.23,36032.0,111.6835,111.6835,111.5549,111.5721,36032.0
2020-01-10 13:00:00,130.23,130.4,130.23,130.37,56114.0,111.5721,111.7177,111.5721,111.692,56114.0
2020-01-10 13:10:00,130.38,130.42,130.24,130.38,63997.0,111.7006,111.7349,111.5806,111.7006,63997.0
2020-01-10 13:20:00,130.38,130.4,130.27,130.28,59161.0,111.7006,111.7177,111.6064,111.6149,59161.0
2020-01-10 13:30:00,130.29,130.37,130.26,130.29,51453.0,111.6235,111.692,111.5978,111.6235,51453.0
2020-01-10 13:40:00,130.27,130.37,130.23,130.28,47443.0,111.6064,111.692,111.5721,111.6149,47443.0
2020-01-10 13:50:00,130.28,130.29,130.14,130.16,27022.0,111.6149,111.6235,111.495,111.5121,27022.0
2020-01-10 14:00:00,130.16,130.33,130.12,130.19,28516.0,111.5121,111.6578,111.4778,111.5378,28516.0
2020-01-10 14:10:00,130.18,130.19,130.05,130.16,50435.0,111.5292,111.5378,111.4179,111.5121,50435.0
2020-01-10 14:20:00,130.15,130.15,130.02,130.04,58269.0,111.5035,111.5035,111.3922,111.4093,58269.0
2020-01-10 14:30:00,130.04,130.07,129.96,130.0,55652.0,111.4093,111.435,111.3408,111.375,55652.0
2020-01-10 14:40:00,130.0,130.16,129.97,130.12,38178.0,111.375,111.5121,111.3493,111.4778,38178.0
2020-01-10 14:50:00,130.12,130.18,130.06,130.13,41253.0,111.4778,111.5292,111.4264,111.4864,41253.0
2020-01-10 15:00:00,130.15,130.18,129.92,129.93,47338.0,111.5035,111.5292,111.3065,111.3151,47338.0
2020-01-10 15:10:00,129.94,130.07,129.93,129.99,65265.0,111.3236,111.435,111.3151,111.3665,65265.0
2020-01-10 15:20:00,130.0,130.06,129.95,129.95,52855.0,111.375,111.4264,111.3322,111.3322,52855.0
2020-01-10 15:30:00,129.94,130.02,129.86,129.9,104707.0,111.3236,111.3922,111.2551,111.2894,104707.0
2020-01-10 15:40:00,129.9,130.05,129.82,129.88,86897.0,111.2894,111.4179,111.2208,111.2722,86897.0
2020-01-10 15:50:00,129.88,130.23,129.85,130.0,495741.0,111.2722,111.5721,111.2465,111.375,495741.0
2020-01-13 09:30:00,130.71,130.74,129.9,130.47,107800.0,111.9833,112.009,111.2894,111.7777,107800.0
2020-01-13 09:40:00,130.46,130.62,130.25,130.28,55313.0,111.7691,111.9062,111.5892,111.6149,55313.0
2020-01-13 09:50:00,130.3,130.65,130.29,130.44,73466.0,111.6321,111.9319,111.6235,111.752,73466.0
2020-01-13 10:00:00,130.45,130.48,130.25,130.28,83472.0,111.7606,111.7863,111.5892,111.6149,83472.0
2020-01-13 10:10:00,130.3,130.39,130.2,130.29,46126.0,111.6321,111.7092,111.5464,111.6235,46126.0
2020-01-13 10:20:00,130.29,130.69,130.23,130.55,81362.0,111.6235,111.9662,111.5721,111.8462,81362.0
2020-01-13 10:30:00,130.55,130.57,130.2,130.21,53927.0,111.8462,111.8634,111.5464,111.5549,53927.0
2020-01-13 10:40:00,130.17,130.38,130.16,130.36,127184.0,111.5207,111.7006,111.5121,111.6835,127184.0
2020-01-13 10:50:00,130.34,130.42,130.16,130.18,59711.0,111.6663,111.7349,111.5121,111.5292,59711.0
2020-01-13 11:00:00,130.19,130.22,130.05,130.09,37439.0,111.5378,111.5635,111.4179,111.4521,37439.0
2020-01-13 11:10:00,130.08,130.14,130.0,130.02,57451.0,111.4436,111.495,111.375,111.3922,57451.0
2020-01-13 11:20:00,130.03,130.23,129.87,130.02,64049.0,111.4007,111.5721,111.2637,111.3922,64049.0
2020-01-13 11:30:00,130.03,130.09,129.88,130.04,45482.0,111.4007,111.4521,111.2722,111.4093,45482.0
2020-01-13 11:40:00,130.04,130.07,129.78,130.02,77932.0,111.4093,111.435,111.1866,111.3922,77932.0
2020-01-13 11:50:00,130.03,130.03,129.77,129.94,48493.0,111.4007,111.4007,111.178,111.3236,48493.0
2020-01-13 12:00:00,129.96,130.02,129.82,129.9,38394.0,111.3408,111.3922,111.2208,111.2894,38394.0
2020-01-13 12:10:00,129.91,130.08,129.89,130.03,62354.0,111.2979,111.4436,111.2808,111.4007,62354.0
2020-01-13 12:20:00,130.02,130.03,129.79,129.88,30448.0,111.3922,111.4007,111.1951,111.2722,30448.0
2020-01-13 12:30:00,129.91,130.02,129.85,129.92,21039.0,111.2979,111.3922,111.2465,111.3065,21039.0
2020-01-13 12:40:00,129.94,130.07,129.9,129.99,37463.0,111.3236,111.435,111.2894,111.3665,37463.0
2020-01-13 12:50:00,129.96,129.98,129.84,129.89,24300.0,111.3408,111.3579,111.238,111.2808,24300.0
2020-01-13 13:00:00,129.89,129.93,129.81,129.83,60566.0,111.2808,111.3151,111.2123,111.2294,60566.0
2020-01-13 13:10:00,129.84,130.07,129.81,129.99,25064.0,111.238,111.435,111.2123,111.3665,25064.0
2020-01-13 13:20:00,130.0,130.05,129.94,129.99,20963.0,111.375,111.4179,111.3236,111.3665,20963.0
2020-01-13 13:30:00,130.01,130.16,129.99,130.1,25730.0,111.3836,111.5121,111.3665,111.4607,25730.0
2020-01-13 13:40:00,130.1,130.12,129.95,130.0,29512.0,111.4607,111.4778,111.3322,111.375,29512.0
2020-01-13 13:50:00,130.0,130.0,129.86,130.0,28032.0,111.375,111.375,111.2551,111.375,28032.0
2020-01-13 14:00:00,130.0,130.1,129.92,130.03,36397.0,111.375,111.4607,111.3065,111.4007,36397.0
2020-01-13 14:10:00,130.02,130.05,129.9,129.99,43260.0,111.3922,111.4179,111.2894,111.3665,43260.0
2020-01-13 14:20:00,130.0,130.12,129.97,130.09,43624.0,111.375,111.4778,111.3493,111.4521,43624.0
2020-01-13 14:30:00,130.09,130.26,130.04,130.11,58841.0,111.4521,111.5978,111.4093,111.4693,58841.0
2020-01-13 14:40:00,130.1,130.16,130.06,130.07,15721.0,111.4607,111.5121,111.4264,111.435,15721.0
2020-01-13 14:50:00,130.09,130.14,130.0,130.06,55961.0,111.4521,111.495,111.375,111.4264,55961.0
2020-01-13 15:00:00,130.06,130.11,129.98,130.0,64770.0,111.4264,111.4693,111.3579,111.375,64770.0
2020-01-13 15:10:00,129.99,130.05,129.97,129.98,44996.0,111.3665,111.4179,111.3493,111.3579,44996.0
2020-01-13 15:20:00,129.97,130.05,129.97,130.03,46035.0,111.3493,111.4179,111.3493,111.4007,46035.0
2020-01-13 15:30:00,130.02,130.07,129.97,130.07,88257.0,111.3922,111.435,111.3493,111.435,88257.0
2020-01-13 15:40:00,130.06,130.08,129.96,129.98,99070.0,111.4264,111.4436,111.3408,111.3579,99070.0
2020-01-13 15:50:00,129.99,130.04,129.91,129.95,401969.0,111.3665,111.4093,111.2979,111.3322,401969.0
2020-01-14 09:30:00,129.96,131.14,129.83,130.86,236251.0,111.3408,112.3517,111.2294,112.1118,236251.0
2020-01-14 09:40:00,130.83,130.84,130.46,130.62,68256.0,112.0861,112.0947,111.7691,111.9062,68256.0
2020-01-14 09:50:00,130.62,130.73,130.33,130.33,42776.0,111.9062,112.0004,111.6578,111.6578,42776.0
2020-01-14 10:00:00,130.35,130.52,130.24,130.46,31402.0,111.6749,111.8205,111.5806,111.7691,31402.0
2020-01-14 10:10:00,130.46,130.6,130.4,130.47,40583.0,111.7691,111.8891,111.7177,111.7777,40583.0
2020-01-14 10:20:00,130.48,130.55,130.34,130.52,69042.0,111.7863,111.8462,111.6663,111.8205,69042.0
2020-01-14 10:30:00,130.56,130.63,130.46,130.54,35467.0,111.8548,111.9148,111.7691,111.8377,35467.0
2020-01-14 10:40:00,130.53,130.57,130.38,130.41,30702.0,111.8291,111.8634,111.7006,111.7263,30702.0
2020-01-14 10:50:00,130.39,130.41,130.07,130.37,63264.0,111.7092,111.7263,111.435,111.692,63264.0
2020-01-14 11:00:00,130.39,130.59,130.38,130.53,42010.0,111.7092,111.8805,111.7006,111.8291,42010.0
2020-01-14 11:10:00,130.54,130.58,130.4,130.42,32215.0,111.8377,111.8719,111.7177,111.7349,32215.0
2020-01-14 11:20:00,130.43,130.5,130.32,130.47,37057.0,111.7434,111.8034,111.6492,111.7777,37057.0
2020-01-14 11:30:00,130.45,130.47,130.3,130.37,31586.0,111.7606,111.7777,111.6321,111.692,31586.0
2020-01-14 11:40:00,130.37,130.51,130.36,130.47,36326.0,111.692,111.812,111.6835,111.7777,36326.0
2020-01-14 11:50:00,130.46,130.61,130.43,130.55,63369.0,111.7691,111.8976,111.7434,111.8462,63369.0
2020-01-14 12:00:00,130.55,130.82,130.53,130.75,83413.0,111.8462,112.0776,111.8291,112.0176,83413.0
2020-01-14 12:10:00,130.75,130.87,130.72,130.8,69664.0,112.0176,112.1204,111.9919,112.0604,69664.0
2020-01-14 12:20:00,130.78,130.84,130.75,130.8,67500.0,112.0433,112.0947,112.0176,112.0604,67500.0
2020-01-14 12:30:00,130.81,131.2,130.8,131.19,59825.0,112.069,112.4031,112.0604,112.3945,59825.0
2020-01-14 12:40:00,131.2,131.32,131.17,131.24,26952.0,112.4031,112.5059,112.3774,112.4374,26952.0
2020-01-14 12:50:00,131.24,131.3,131.1,131.2,56132.0,112.4374,112.4888,112.3174,112.4031,56132.0
2020-01-14 13:00:00,131.21,131.4,131.19,131.28,109642.0,112.4117,112.5745,112.3945,112.4716,109642.0
2020-01-14 13:10:00,131.28,131.68,131.28,131.59,97102.0,112.4716,112.8143,112.4716,112.7372,97102.0
2020-01-14 13:20:00,131.6,131.86,131.6,131.8,65625.0,112.7458,112.9686,112.7458,112.9171,65625.0
2020-01-14 13:30:00,131.82,131.86,130.97,131.62,100628.0,112.9343,112.9686,112.2061,112.7629,100628.0
2020-01-14 13:40:00,131.65,131.68,130.92,131.09,54793.0,112.7886,112.8143,112.1632,112.3089,54793.0
2020-01-14 13:50:00,131.06,131.11,130.79,130.83,32549.0,112.2832,112.326,112.0519,112.0861,32549.0
2020-01-14 14:00:00,130.85,130.95,130.64,130.67,41687.0,112.1033,112.1889,111.9233,111.949,41687.0
2020-01-14 14:10:00,130.66,130.71,130.51,130.64,46562.0,111.9405,111.9833,111.812,111.9233,46562.0
2020-01-14 14:20:00,130.63,130.86,130.59,130.85,34907.0,111.9148,112.1118,111.8805,112.1033,34907.0
2020-01-14 14:30:00,130.86,131.06,130.83,131.02,52794.0,112.1118,112.2832,112.0861,112.2489,52794.0
2020-01-14 14:40:00,131.03,131.07,130.97,131.0,53191.0,112.2575,112.2917,112.2061,112.2318,53191.0
2020-01-14 14:50:00,131.0,131.01,130.87,130.94,37198.0,112.2318,112.2403,112.1204,112.1804,37198.0
2020-01-14 15:00:00,130.94,131.03,130.87,130.9,29177.0,112.1804,112.2575,112.1204,112.1461,29177.0
2020-01-14 15:10:00,130.88,130.93,130.72,130.85,32220.0,112.129,112.1718,111.9919,112.1033,32220.0
2020-01-14 15:20:00,130.86,130.9,130.63,130.66,37925.0,112.1118,112.1461,111.9148,111.9405,37925.0
2020-01-14 15:30:00,130.66,130.77,130.61,130.76,50519.0,111.9405,112.0347,111.8976,112.0261,50519.0
2020-01-14 15:40:00,130.77,131.01,130.76,130.78,62387.0,112.0347,112.2403,112.0261,112.0433,62387.0
2020-01-14 15:50:00,130.77,130.78,130.53,130.67,282969.0,112.0347,112.0433,111.8291,111.949,282969.0
2020-01-15 09:30:00,130.43,130.43,129.88,130.19,176875.0,111.7434,111.7434,111.2722,111.5378,176875.0
2020-01-15 09:40:00,130.19,130.31,129.87,130.01,85514.0,111.5378,111.6406,111.2637,111.3836,85514.0
2020-01-15 09:50:00,130.0,130.25,129.96,130.04,65684.0,111.375,111.5892,111.3408,111.4093,65684.0
2020-01-15 10:00:00,130.06,130.23,129.99,130.21,28699.0,111.4264,111.5721,111.3665,111.5549,28699.0
2020-01-15 10:10:00,130.21,130.24,129.9,130.02,40697.0,111.5549,111.5806,111.2894,111.3922,40697.0
2020-01-15 10:20:00,130.01,130.03,129.77,129.97,25025.0,111.3836,111.4007,111.178,111.3493,25025.0
2020-01-15 10:30:00,129.97,130.06,129.83,129.94,28985.0,111.3493,111.4264,111.2294,111.3236,28985.0
2020-01-15 10:40:00,129.93,130.1,129.91,129.98,31610.0,111.3151,111.4607,111.2979,111.3579,31610.0
2020-01-15 10:50:00,129.99,130.08,129.9,130.06,27189.0,111.3665,111.4436,111.2894,111.4264,27189.0
2020-01-15 11:00:00,130.06,130.07,129.85,129.88,38118.0,111.4264,111.435,111.2465,111.2722,38118.0
2020-01-15 11:10:00,129.86,129.86,129.64,129.66,36895.0,111.2551,111.2551,111.0666,111.0837,36895.0
2020-01-15 11:20:00,129.65,129.7,129.4,129.43,53654.0,111.0752,111.118,110.861,110.8867,53654.0
2020-01-15 11:30:00,129.44,129.7,129.37,129.67,47632.0,110.8953,111.118,110.8353,111.0923,47632.0
2020-01-15 11:40:00,129.68,129.87,129.58,129.83,41983.0,111.1009,111.2637,111.0152,111.2294,41983.0
2020-01-15 11:50:00,129.77,129.94,129.61,129.69,22453.0,111.178,111.3236,111.0409,111.1094,22453.0
2020-01-15 12:00:00,129.69,129.74,129.59,129.71,22780.0,111.1094,111.1523,111.0238,111.1266,22780.0
2020-01-15 12:10:00,129.68,129.71,129.38,129.4,42405.0,111.1009,111.1266,110.8439,110.861,42405.0
2020-01-15 12:20:00,129.39,129.51,129.32,129.32,42260.0,110.8524,110.9552,110.7925,110.7925,42260.0
2020-01-15 12:30:00,129.32,129.34,129.21,129.34,38786.0,110.7925,110.8096,110.6982,110.8096,38786.0
2020-01-15 12:40:00,129.33,129.51,129.27,129.27,34497.0,110.801,110.9552,110.7496,110.7496,34497.0
2020-01-15 12:50:00,129.25,129.31,129.15,129.21,32122.0,110.7325,110.7839,110.6468,110.6982,32122.0
2020-01-15 13:00:00,129.22,129.27,129.11,129.18,50771.0,110.7068,110.7496,110.6125,110.6725,50771.0
2020-01-15 13:10:00,129.19,129.3,129.11,129.22,70943.0,110.6811,110.7753,110.6125,110.7068,70943.0
2020-01-15 13:20:00,129.22,129.24,129.08,129.16,60119.0,110.7068,110.7239,110.5868,110.6554,60119.0
2020-01-15 13:30:00,129.17,129.28,129.02,129.13,79475.0,110.6639,110.7582,110.5354,110.6297,79475.0
2020-01-15 13:40:00,129.15,129.25,129.11,129.16,25711.0,110.6468,110.7325,110.6125,110.6554,25711.0
2020-01-15 13:50:00,129.17,129.26,129.05,129.14,59067.0,110.6639,110.7411,110.5611,110.6382,59067.0
2020-01-15 14:00:00,129.13,129.29,129.1,129.29,59480.0,110.6297,110.7668,110.604,110.7668,59480.0
2020-01-15 14:10:00,129.31,129.46,129.3,129.45,28367.0,110.7839,110.9124,110.7753,110.9038,28367.0
2020-01-15 14:20:00,129.43,129.56,129.43,129.52,29789.0,110.8867,110.9981,110.8867,110.9638,29789.0
2020-01-15 14:30:00,129.52,129.54,129.43,129.5,37872.0,110.9638,110.9809,110.8867,110.9467,37872.0
2020-01-15 14:40:00,129.49,129.55,129.42,129.44,39038.0,110.9381,110.9895,110.8781,110.8953,39038.0
2020-01-15 14:50:00,129.44,129.47,129.25,129.27,38012.0,110.8953,110.921,110.7325,110.7496,38012.0
2020-01-15 15:00:00,129.28,129.31,129.15,129.15,45257.0,110.7582,110.7839,110.6468,110.6468,45257.0
2020-01-15 15:10:00,129.16,129.23,129.08,129.12,58006.0,110.6554,110.7153,110.5868,110.6211,58006.0
2020-01-15 15:20:00,129.12,129.12,128.87,128.99,71386.0,110.6211,110.6211,110.4069,110.5097,71386.0
2020-01-15 15:30:00,128.99,129.08,128.86,129.01,69027.0,110.5097,110.5868,110.3984,110.5269,69027.0
2020-01-15 15:40:00,129.01,129.17,128.93,129.16,83163.0,110.5269,110.6639,110.4583,110.6554,83163.0
2020-01-15 15:50:00,129.18,129.3,129.13,129.17,280160.0,110.6725,110.7753,110.6297,110.6639,280160.0
2020-01-16 09:30:00,130.0,130.23,129.76,129.76,130604.0,111.375,111.5721,111.1694,111.1694,130604.0
2020-01-16 09:40:00,129.79,130.19,129.77,129.92,101422.0,111.1951,111.5378,111.178,111.3065,101422.0
2020-01-16 09:50:00,129.94,130.22,129.91,130.2,83900.0,111.3236,111.5635,111.2979,111.5464,83900.0
2020-01-16 10:00:00,130.18,130.2,129.89,129.96,70582.0,111.5292,111.5464,111.2808,111.3408,70582.0
2020-01-16 10:10:00,129.97,130.04,129.71,129.73,47737.0,111.3493,111.4093,111.1266,111.1437,47737.0
2020-01-16 10:20:00,129.72,129.81,129.63,129.68,88390.0,111.1351,111.2123,111.058,111.1009,88390.0
2020-01-16 10:30:00,129.67,129.79,129.55,129.63,89203.0,111.0923,111.1951,110.9895,111.058,89203.0
2020-01-16 10:40:00,129.63,130.0,129.62,129.95,135291.0,111.058,111.375,111.0495,111.3322,135291.0
2020-01-16 10:50:00,129.94,129.96,129.73,129.94,62480.0,111.3236,111.3408,111.1437,111.3236,62480.0
2020-01-16 11:00:00,129.95,129.96,129.75,129.91,202104.0,111.3322,111.3408,111.1609,111.2979,202104.0
2020-01-16 11:10:00,129.91,129.93,129.65,129.7,112303.0,111.2979,111.3151,111.0752,111.118,112303.0
2020-01-16 11:20:00,129.68,129.79,129.56,129.64,85611.0,111.1009,111.1951,110.9981,111.0666,85611.0
2020-01-16 11:30:00,129.62,129.71,129.54,129.68,39966.0,111.0495,111.1266,110.9809,111.1009,39966.0
2020-01-16 11:40:00,129.66,129.66,129.46,129.55,34897.0,111.0837,111.0837,110.9124,110.9895,34897.0
2020-01-16 11:50:00,129.54,129.63,129.44,129.46,34173.0,110.9809,111.058,110.8953,110.9124,34173.0
2020-01-16 12:00:00,129.46,129.55,129.43,129.54,39040.0,110.9124,110.9895,110.8867,110.9809,39040.0
2020-01-16 12:10:00,129.54,129.63,129.47,129.6,52226.0,110.9809,111.058,110.921,111.0323,52226.0
2020-01-16 12:20:00,129.57,129.6,129.47,129.53,27812.0,111.0066,111.0323,110.921,110.9724,27812.0
2020-01-16 12:30:00,129.52,129.69,129.52,129.63,56416.0,110.9638,111.1094,110.9638,111.058,56416.0
2020-01-16 12:40:00,129.65,129.65,129.47,129.55,39853.0,111.0752,111.0752,110.921,110.9895,39853.0
2020-01-16 12:50:00,129.55,129.55,129.42,129.44,27794.0,110.9895,110.9895,110.8781,110.8953,27794.0
2020-01-16 13:00:00,129.47,129.56,129.41,129.41,42752.0,110.921,110.9981,110.8696,110.8696,42752.0
2020-01-16 13:10:00,129.42,129.49,129.36,129.36,38581.0,110.8781,110.9381,110.8267,110.8267,38581.0
2020-01-16 13:20:00,129.36,129.48,129.35,129.4,44447.0,110.8267,110.9295,110.8182,110.861,44447.0
2020-01-16 13:30:00,129.39,129.74,129.38,129.69,58564.0,110.8524,111.1523,110.8439,111.1094,58564.0
2020-01-16 13:40:00,129.69,129.77,129.62,129.64,42725.0,111.1094,111.178,111.0495,111.0666,42725.0
2020-01-16 13:50:00,129.64,129.68,129.55,129.57,31710.0,111.0666,111.1009,110.9895,111.0066,31710.0
2020-01-16 14:00:00,129.55,129.61,129.5,129.57,34755.0,110.9895,111.0409,110.9467,111.0066,34755.0
2020-01-16 14:10:00,129.55,129.69,129.48,129.69,35485.0,110.9895,111.1094,110.9295,111.1094,35485.0
2020-01-16 14:20:00,129.67,129.72,129.64,129.69,32096.0,111.0923,111.1351,111.0666,111.1094,32096.0
2020-01-16 14:30:00,129.67,129.72,129.61,129.66,24692.0,111.0923,111.1351,111.0409,111.0837,24692.0
2020-01-16 14:40:00,129.68,129.71,129.54,129.6,30142.0,111.1009,111.1266,110.9809,111.0323,30142.0
2020-01-16 14:50:00,129.61,129.65,129.51,129.59,54184.0,111.0409,111.0752,110.9552,111.0238,54184.0
2020-01-16 15:00:00,129.59,129.79,129.58,129.73,57937.0,111.0238,111.1951,111.0152,111.1437,57937.0
2020-01-16 15:10:00,129.74,129.74,129.66,129.72,61424.0,111.1523,111.1523,111.0837,111.1351,61424.0
2020-01-16 15:20:00,129.71,129.73,129.62,129.67,63439.0,111.1266,111.1437,111.0495,111.0923,63439.0
2020-01-16 15:30:00,129.66,129.88,129.64,129.87,95308.0,111.0837,111.2722,111.0666,111.2637,95308.0
2020-01-16 15:40:00,129.86,130.03,129.83,129.94,119021.0,111.2551,111.4007,111.2294,111.3236,119021.0
2020-01-16 15:50:00,129.96,130.19,129.91,130.17,395448.0,111.3408,111.5378,111.2979,111.5207,395448.0
2020-01-17 09:30:00,130.68,131.44,130.43,131.36,555783.0,111.9576,112.6087,111.7434,112.5402,555783.0
2020-01-17 09:40:00,131.33,131.4,130.87,131.38,116886.0,112.5145,112.5745,112.1204,112.5573,116886.0
2020-01-17 09:50:00,131.38,131.4,131.11,131.18,78065.0,112.5573,112.5745,112.326,112.386,78065.0
2020-01-17 10:00:00,131.16,131.42,131.03,131.37,67693.0,112.3688,112.5916,112.2575,112.5488,67693.0
2020-01-17 10:10:00,131.36,131.4,131.16,131.36,55243.0,112.5402,112.5745,112.3688,112.5402,55243.0
2020-01-17 10:20:00,131.36,131.56,131.31,131.5,64203.0,112.5402,112.7115,112.4974,112.6601,64203.0
2020-01-17 10:30:00,131.51,131.56,131.24,131.31,58412.0,112.6687,112.7115,112.4374,112.4974,58412.0
2020-01-17 10:40:00,131.3,131.49,131.26,131.38,62443.0,112.4888,112.6516,112.4545,112.5573,62443.0
2020-01-17 10:50:00,131.37,131.45,131.24,131.44,70476.0,112.5488,112.6173,112.4374,112.6087,70476.0
2020-01-17 11:00:00,131.44,131.73,131.37,131.39,83274.0,112.6087,112.8572,112.5488,112.5659,83274.0
2020-01-17 11:10:00,131.39,131.45,131.11,131.15,75361.0,112.5659,112.6173,112.326,112.3603,75361.0
2020-01-17 11:20:00,131.15,131.47,131.14,131.43,46823.0,112.3603,112.6344,112.3517,112.6002,46823.0
2020-01-17 11:30:00,131.43,131.46,131.28,131.44,57194.0,112.6002,112.6259,112.4716,112.6087,57194.0
2020-01-17 11:40:00,131.43,131.46,131.35,131.45,36935.0,112.6002,112.6259,112.5316,112.6173,36935.0
2020-01-17 11:50:00,131.45,131.5,131.4,131.49,42783.0,112.6173,112.6601,112.5745,112.6516,42783.0
2020-01-17 12:00:00,131.49,131.76,131.49,131.72,45691.0,112.6516,112.8829,112.6516,112.8486,45691.0
2020-01-17 12:10:00,131.74,131.82,131.69,131.75,37596.0,112.8657,112.9343,112.8229,112.8743,37596.0
2020-01-17 12:20:00,131.76,131.98,131.71,131.97,54883.0,112.8829,113.0714,112.84,113.0628,54883.0
2020-01-17 12:30:00,131.96,132.0,131.72,131.78,68833.0,113.0542,113.0885,112.8486,112.9,68833.0
2020-01-17 12:40:00,131.78,131.92,131.75,131.9,20721.0,112.9,113.02,112.8743,113.0028,20721.0
2020-01-17 12:50:00,131.91,131.91,131.84,131.89,26181.0,113.0114,113.0114,112.9514,112.9943,26181.0
2020-01-17 13:00:00,131.9,132.04,131.89,131.96,63914.0,113.0028,113.1228,112.9943,113.0542,63914.0
2020-01-17 13:10:00,131.97,131.97,131.68,131.71,57851.0,113.0628,113.0628,112.8143,112.84,57851.0
2020-01-17 13:20:00,131.71,131.75,131.59,131.61,43437.0,112.84,112.8743,112.7372,112.7544,43437.0
2020-01-17 13:30:00,131.61,131.65,131.5,131.51,44458.0,112.7544,112.7886,112.6601,112.6687,44458.0
2020-01-17 13:40:00,131.5,131.54,131.44,131.52,32911.0,112.6601,112.6944,112.6087,112.6773,32911.0
2020-01-17 13:50:00,131.52,131.59,131.5,131.51,40604.0,112.6773,112.7372,112.6601,112.6687,40604.0
2020-01-17 14:00:00,131.5,131.63,131.47,131.62,30994.0,112.6601,112.7715,112.6344,112.7629,30994.0
2020-01-17 14:10:00,131.61,131.63,131.53,131.59,25570.0,112.7544,112.7715,112.6858,112.7372,25570.0
2020-01-17 14:20:00,131.58,131.61,131.49,131.49,43698.0,112.7287,112.7544,112.6516,112.6516,43698.0
2020-01-17 14:30:00,131.49,131.59,131.38,131.42,45714.0,112.6516,112.7372,112.5573,112.5916,45714.0
2020-01-17 14:40:00,131.41,131.43,131.26,131.34,48387.0,112.583,112.6002,112.4545,112.5231,48387.0
2020-01-17 14:50:00,131.34,131.36,131.22,131.3,62269.0,112.5231,112.5402,112.4202,112.4888,62269.0
2020-01-17 15:00:00,131.31,131.43,131.14,131.2,78548.0,112.4974,112.6002,112.3517,112.4031,78548.0
2020-01-17 15:10:00,131.22,131.33,131.15,131.32,64635.0,112.4202,112.5145,112.3603,112.5059,64635.0
2020-01-17 15:20:00,131.32,131.45,131.29,131.36,89633.0,112.5059,112.6173,112.4802,112.5402,89633.0
2020-01-17 15:30:00,131.36,131.52,131.35,131.42,104769.0,112.5402,112.6773,112.5316,112.5916,104769.0
2020-01-17 15:40:00,131.42,131.62,131.41,131.57,112644.0,112.5916,112.7629,112.583,112.7201,112644.0
2020-01-17 15:50:00,131.58,131.77,131.54,131.7,438350.0,112.7287,112.8914,112.6944,112.8315,438350.0
2020-01-21 09:30:00,131.08,132.13,131.08,131.78,217338.0,112.3003,113.1999,112.3003,112.9,217338.0
2020-01-21 09:40:00,131.81,131.93,131.17,131.76,148316.0,112.9257,113.0285,112.3774,112.8829,148316.0
2020-01-21 09:50:00,131.77,132.19,131.76,131.91,219488.0,112.8914,113.2513,112.8829,113.0114,219488.0
2020-01-21 10:00:00,131.9,132.12,131.81,131.97,158466.0,113.0028,113.1913,112.9257,113.0628,158466.0
2020-01-21 10:10:00,131.97,132.02,131.49,131.51,124543.0,113.0628,113.1056,112.6516,112.6687,124543.0
2020-01-21 10:20:00,131.48,131.85,131.48,131.81,77623.0,112.643,112.96,112.643,112.9257,77623.0
2020-01-21 10:30:00,131.81,132.13,131.64,131.82,160213.0,112.9257,113.1999,112.7801,112.9343,160213.0
2020-01-21 10:40:00,131.81,131.95,131.66,131.67,64413.0,112.9257,113.0457,112.7972,112.8058,64413.0
2020-01-21 10:50:00,131.66,131.87,131.64,131.87,110163.0,112.7972,112.9771,112.7801,112.9771,110163.0
2020-01-21 11:00:00,131.89,131.98,131.7,131.74,80242.0,112.9943,113.0714,112.8315,112.8657,80242.0
2020-01-21 11:10:00,131.72,131.75,131.56,131.6,94036.0,112.8486,112.8743,112.7115,112.7458,94036.0
2020-01-21 11:20:00,131.61,131.75,131.52,131.54,96857.0,112.7544,112.8743,112.6773,112.6944,96857.0
2020-01-21 11:30:00,131.56,131.66,131.45,131.56,217751.0,112.7115,112.7972,112.6173,112.7115,217751.0
2020-01-21 11:40:00,131.55,131.75,131.53,131.74,109624.0,112.703,112.8743,112.6858,112.8657,109624.0
2020-01-21 11:50:00,131.73,131.89,131.66,131.8,140232.0,112.8572,112.9943,112.7972,112.9171,140232.0
2020-01-21 12:00:00,131.78,132.06,131.76,132.03,58237.0,112.9,113.1399,112.8829,113.1142,58237.0
2020-01-21 12:10:00,132.05,132.1,131.88,131.99,48640.0,113.1313,113.1742,112.9857,113.0799,48640.0
2020-01-21 12:20:00,132.0,132.09,131.98,132.01,46874.0,113.0885,113.1656,113.0714,113.0971,46874.0
2020-01-21 12:30:00,132.0,132.08,131.93,132.04,40052.0,113.0885,113.157,113.0285,113.1228,40052.0
2020-01-21 12:40:00,132.04,132.05,131.93,131.94,51202.0,113.1228,113.1313,113.0285,113.0371,51202.0
2020-01-21 12:50:00,131.93,131.98,131.81,131.83,48378.0,113.0285,113.0714,112.9257,112.9429,48378.0
2020-01-21 13:00:00,131.83,131.83,131.71,131.74,150254.0,112.9429,112.9429,112.84,112.8657,150254.0
2020-01-21 13:10:00,131.74,131.74,131.45,131.45,112938.0,112.8657,112.8657,112.6173,112.6173,112938.0
2020-01-21 13:20:00,131.46,131.53,131.39,131.5,158738.0,112.6259,112.6858,112.5659,112.6601,158738.0
2020-01-21 13:30:00,131.5,131.51,131.21,131.28,85952.0,112.6601,112.6687,112.4117,112.4716,85952.0
2020-01-21 13:40:00,131.3,131.36,131.22,131.22,42483.0,112.4888,112.5402,112.4202,112.4202,42483.0
2020-01-21 13:50:00,131.23,131.26,131.01,131.01,45828.0,112.4288,112.4545,112.2403,112.2403,45828.0
2020-01-21 14:00:00,131.03,131.23,130.98,131.12,108530.0,112.2575,112.4288,112.2146,112.3346,108530.0
2020-01-21 14:10:00,131.13,131.32,131.12,131.29,82861.0,112.3431,112.5059,112.3346,112.4802,82861.0
2020-01-21 14:20:00,131.32,131.5,131.26,131.39,116585.0,112.5059,112.6601,112.4545,112.5659,116585.0
2020-01-21 14:30:00,131.39,131.45,131.3,131.34,36201.0,112.5659,112.6173,112.4888,112.5231,36201.0
2020-01-21 14:40:00,131.34,131.34,131.14,131.2,36198.0,112.5231,112.5231,112.3517,112.4031,36198.0
2020-01-21 14:50:00,131.19,131.32,131.07,131.32,175452.0,112.3945,112.5059,112.2917,112.5059,175452.0
2020-01-21 15:00:00,131.32,131.55,131.31,131.44,90078.0,112.5059,112.703,112.4974,112.6087,90078.0
2020-01-21 15:10:00,131.44,131.61,131.41,131.45,77152.0,112.6087,112.7544,112.583,112.6173,77152.0
2020-01-21 15:20:00,131.46,131.48,131.28,131.34,90419.0,112.6259,112.643,112.4716,112.5231,90419.0
2020-01-21 15:30:00,131.32,131.43,131.14,131.15,123390.0,112.5059,112.6002,112.3517,112.3603,123390.0
2020-01-21 15:40:00,131.19,131.22,130.78,130.8,191543.0,112.3945,112.4202,112.0433,112.0604,191543.0
2020-01-21 15:50:00,130.79,130.95,130.58,130.86,531729.0,112.0519,112.1889,111.8719,112.1118,531729.0
2020-01-22 09:30:00,132.02,132.59,131.82,132.53,203766.0,113.1056,113.594,112.9343,113.5426,203766.0
2020-01-22 09:40:00,132.5,132.95,132.45,132.88,155756.0,113.5169,113.9024,113.474,113.8424,155756.0
2020-01-22 09:50:00,132.87,133.19,132.7,133.19,155114.0,113.8339,114.108,113.6882,114.108,155114.0
2020-01-22 10:00:00,133.19,133.46,132.82,133.17,233145.0,114.108,114.3393,113.791,114.0909,233145.0
2020-01-22 10:10:00,133.17,135.57,133.11,133.49,117898.0,114.0909,116.147,114.0395,114.365,117898.0
2020-01-22 10:20:00,133.47,133.83,133.44,133.69,94550.0,114.3479,114.6563,114.3222,114.5364,94550.0
2020-01-22 10:30:00,133.68,134.09,133.63,134.05,117672.0,114.5278,114.8791,114.485,114.8448,117672.0
2020-01-22 10:40:00,134.07,134.26,133.91,133.93,102839.0,114.8619,115.0247,114.7249,114.742,102839.0
2020-01-22 10:50:00,133.94,134.05,133.9,133.93,72664.0,114.7506,114.8448,114.7163,114.742,72664.0
2020-01-22 11:00:00,133.94,134.35,133.94,134.24,89674.0,114.7506,115.1018,114.7506,115.0076,89674.0
2020-01-22 11:10:00,134.23,134.5,134.09,134.5,128514.0,114.999,115.2303,114.8791,115.2303,128514.0
2020-01-22 11:20:00,134.49,134.98,134.38,134.96,128950.0,115.2218,115.6416,115.1275,115.6244,128950.0
2020-01-22 11:30:00,134.96,135.26,134.83,135.21,195464.0,115.6244,115.8814,115.513,115.8386,195464.0
2020-01-22 11:40:00,135.21,135.7,135.21,135.54,195580.0,115.8386,116.2584,115.8386,116.1213,195580.0
2020-01-22 11:50:00,135.51,135.52,134.86,134.93,156640.0,116.0956,116.1042,115.5387,115.5987,156640.0
2020-01-22 12:00:00,134.94,134.95,134.47,134.61,147836.0,115.6073,115.6159,115.2046,115.3246,147836.0
2020-01-22 12:10:00,134.6,134.88,134.5,134.61,107946.0,115.316,115.5559,115.2303,115.3246,107946.0
2020-01-22 12:20:00,134.62,134.67,134.23,134.5,91131.0,115.3331,115.376,114.999,115.2303,91131.0
2020-01-22 12:30:00,134.51,134.72,134.5,134.51,114361.0,115.2389,115.4188,115.2303,115.2389,114361.0
2020-01-22 12:40:00,134.51,134.66,134.32,134.35,107098.0,115.2389,115.3674,115.0761,115.1018,107098.0
2020-01-22 12:50:00,134.34,134.51,134.3,134.5,59178.0,115.0932,115.2389,115.059,115.2303,59178.0
2020-01-22 13:00:00,134.5,134.51,134.16,134.17,81868.0,115.2303,115.2389,114.939,114.9476,81868.0
2020-01-22 13:10:00,134.17,134.25,134.13,134.17,52038.0,114.9476,115.0161,114.9133,114.9476,52038.0
2020-01-22 13:20:00,134.18,134.43,134.15,134.16,84677.0,114.9562,115.1704,114.9305,114.939,84677.0
2020-01-22 13:30:00,134.16,134.17,134.03,134.06,62240.0,114.939,114.9476,114.8277,114.8534,62240.0
2020-01-22 13:40:00,134.06,134.37,133.97,134.2,84371.0,114.8534,115.1189,114.7763,114.9733,84371.0
2020-01-22 13:50:00,134.2,134.21,133.37,133.37,141521.0,114.9733,114.9819,114.2622,114.2622,141521.0
2020-01-22 14:00:00,133.39,133.73,133.39,133.6,71230.0,114.2794,114.5706,114.2794,114.4593,71230.0
2020-01-22 14:10:00,133.6,133.81,133.53,133.68,91535.0,114.4593,114.6392,114.3993,114.5278,91535.0
2020-01-22 14:20:00,133.67,133.85,133.54,133.78,116231.0,114.5192,114.6734,114.4079,114.6135,116231.0
2020-01-22 14:30:00,133.79,133.84,133.25,133.31,146035.0,114.622,114.6649,114.1594,114.2108,146035.0
2020-01-22 14:40:00,133.32,133.4,133.17,133.24,145784.0,114.2194,114.2879,114.0909,114.1508,145784.0
2020-01-22 14:50:00,133.25,133.36,133.17,133.21,128036.0,114.1594,114.2536,114.0909,114.1251,128036.0
2020-01-22 15:00:00,133.21,133.25,132.9,133.15,144099.0,114.1251,114.1594,113.8596,114.0737,144099.0
2020-01-22 15:10:00,133.16,133.16,132.58,132.66,232504.0,114.0823,114.0823,113.5854,113.6539,232504.0
2020-01-22 15:20:00,132.65,132.84,132.42,132.74,154759.0,113.6454,113.8081,113.4483,113.7225,154759.0
2020-01-22 15:30:00,132.75,133.15,132.75,133.02,185195.0,113.731,114.0737,113.731,113.9624,185195.0
2020-01-22 15:40:00,133.03,133.51,132.88,133.43,225345.0,113.9709,114.3822,113.8424,114.3136,225345.0
2020-01-22 15:50:00,133.44,133.47,133.14,133.36,554130.0,114.3222,114.3479,114.0652,114.2536,554130.0
2020-01-23 09:30:00,131.42,131.5,129.65,130.99,853155.0,112.5916,112.6601,111.0752,112.2232,853155.0
2020-01-23 09:40:00,130.96,131.8,130.82,131.07,309722.0,112.1975,112.9171,112.0776,112.2917,309722.0
2020-01-23 09:50:00,131.09,131.3,130.61,131.02,193860.0,112.3089,112.4888,111.8976,112.2489,193860.0
2020-01-23 10:00:00,131.01,131.03,130.15,130.81,215442.0,112.2403,112.2575,111.5035,112.069,215442.0
2020-01-23 10:10:00,130.85,131.31,130.83,131.08,107862.0,112.1033,112.4974,112.0861,112.3003,107862.0
2020-01-23 10:20:00,131.13,131.6,130.69,131.6,126773.0,112.3431,112.7458,111.9662,112.7458,126773.0
2020-01-23 10:30:00,131.59,132.28,131.59,131.92,262907.0,112.7372,113.3284,112.7372,113.02,262907.0
2020-01-23 10:40:00,131.93,132.19,131.66,131.99,324930.0,113.0285,113.2513,112.7972,113.0799,324930.0
2020-01-23 10:50:00,132.02,132.22,131.7,132.22,80432.0,113.1056,113.277,112.8315,113.277,80432.0
2020-01-23 11:00:00,132.21,132.4,131.88,132.3,194699.0,113.2684,113.4312,112.9857,113.3455,194699.0
2020-01-23 11:10:00,132.29,132.3,131.68,131.74,134886.0,113.3369,113.3455,112.8143,112.8657,134886.0
2020-01-23 11:20:00,131.75,132.04,131.69,131.75,106534.0,112.8743,113.1228,112.8229,112.8743,106534.0
2020-01-23 11:30:00,131.77,132.4,131.77,132.27,97022.0,112.8914,113.4312,112.8914,113.3198,97022.0
2020-01-23 11:40:00,132.24,132.52,132.18,132.4,62945.0,113.2941,113.534,113.2427,113.4312,62945.0
2020-01-23 11:50:00,132.38,132.67,132.31,132.67,99322.0,113.4141,113.6625,113.3541,113.6625,99322.0
2020-01-23 12:00:00,132.65,132.84,132.35,132.75,84166.0,113.6454,113.8081,113.3884,113.731,84166.0
2020-01-23 12:10:00,132.75,133.19,132.75,133.09,124704.0,113.731,114.108,113.731,114.0223,124704.0
2020-01-23 12:20:00,133.09,133.45,132.91,133.0,161378.0,114.0223,114.3308,113.8681,113.9452,161378.0
2020-01-23 12:30:00,132.97,133.03,132.73,133.01,133200.0,113.9195,113.9709,113.7139,113.9538,133200.0
2020-01-23 12:40:00,133.0,133.0,132.54,132.83,79721.0,113.9452,113.9452,113.5511,113.7996,79721.0
2020-01-23 12:50:00,132.83,132.96,132.53,132.63,47672.0,113.7996,113.911,113.5426,113.6282,47672.0
2020-01-23 13:00:00,132.63,132.8,132.53,132.8,53913.0,113.6282,113.7739,113.5426,113.7739,53913.0
2020-01-23 13:10:00,132.81,133.19,132.81,133.19,59486.0,113.7824,114.108,113.7824,114.108,59486.0
2020-01-23 13:20:00,133.19,133.49,133.06,133.08,95044.0,114.108,114.365,113.9966,114.0138,95044.0
2020-01-23 13:30:00,133.07,133.21,132.98,133.11,74362.0,114.0052,114.1251,113.9281,114.0395,74362.0
2020-01-23 13:40:00,133.11,133.53,133.11,133.46,90311.0,114.0395,114.3993,114.0395,114.3393,90311.0
2020-01-23 13:50:00,133.44,133.68,133.42,133.62,87598.0,114.3222,114.5278,114.3051,114.4764,87598.0
2020-01-23 14:00:00,133.64,133.7,133.37,133.69,86538.0,114.4935,114.5449,114.2622,114.5364,86538.0
2020-01-23 14:10:00,133.7,133.82,133.48,133.75,51122.0,114.5449,114.6477,114.3565,114.5878,51122.0
2020-01-23 14:20:00,133.77,133.83,133.66,133.83,71420.0,114.6049,114.6563,114.5107,114.6563,71420.0
2020-01-23 14:30:00,133.82,133.96,133.74,133.77,157881.0,114.6477,114.7677,114.5792,114.6049,157881.0
2020-01-23 14:40:00,133.75,133.77,133.19,133.26,86087.0,114.5878,114.6049,114.108,114.168,86087.0
2020-01-23 14:50:00,133.25,133.73,133.22,133.73,78210.0,114.1594,114.5706,114.1337,114.5706,78210.0
2020-01-23 15:00:00,133.71,134.05,133.71,133.86,134612.0,114.5535,114.8448,114.5535,114.682,134612.0
2020-01-23 15:10:00,133.86,134.07,133.84,134.02,97107.0,114.682,114.8619,114.6649,114.8191,97107.0
2020-01-23 15:20:00,134.02,134.03,133.44,133.65,155100.0,114.8191,114.8277,114.3222,114.5021,155100.0
2020-01-23 15:30:00,133.68,134.01,133.61,134.0,170954.0,114.5278,114.8105,114.4678,114.802,170954.0
2020-01-23 15:40:00,134.01,134.05,133.86,133.99,179332.0,114.8105,114.8448,114.682,114.7934,179332.0
2020-01-23 15:50:00,133.99,134.41,133.74,134.21,603880.0,114.7934,115.1532,114.5792,114.9819,603880.0
2020-01-24 09:30:00,134.79,135.44,133.76,133.91,255421.0,115.4788,116.0356,114.5963,114.7249,255421.0
2020-01-24 09:40:00,133.85,133.9,132.62,132.64,121545.0,114.6734,114.7163,113.6197,113.6368,121545.0
2020-01-24 09:50:00,132.59,132.67,131.96,132.11,151635.0,113.594,113.6625,113.0542,113.1827,151635.0
2020-01-24 10:00:00,132.1,132.41,131.71,131.89,115027.0,113.1742,113.4398,112.84,112.9943,115027.0
2020-01-24 10:10:00,131.9,132.03,131.47,131.49,98562.0,113.0028,113.1142,112.6344,112.6516,98562.0
2020-01-24 10:20:00,131.5,131.98,131.27,131.27,78497.0,112.6601,113.0714,112.4631,112.4631,78497.0
2020-01-24 10:30:00,131.27,131.9,131.27,131.82,73352.0,112.4631,113.0028,112.4631,112.9343,73352.0
2020-01-24 10:40:00,131.8,132.0,131.48,131.76,57333.0,112.9171,113.0885,112.643,112.8829,57333.0
2020-01-24 10:50:00,131.75,132.01,131.66,131.87,92621.0,112.8743,113.0971,112.7972,112.9771,92621.0
2020-01-24 11:00:00,131.86,132.06,131.64,131.74,88711.0,112.9686,113.1399,112.7801,112.8657,88711.0
2020-01-24 11:10:00,131.72,131.84,131.28,131.42,56187.0,112.8486,112.9514,112.4716,112.5916,56187.0
2020-01-24 11:20:00,131.39,131.49,130.79,130.95,136130.0,112.5659,112.6516,112.0519,112.1889,136130.0
2020-01-24 11:30:00,130.96,131.36,130.9,131.1,62649.0,112.1975,112.5402,112.1461,112.3174,62649.0
2020-01-24 11:40:00,131.11,131.24,130.94,131.19,60193.0,112.326,112.4374,112.1804,112.3945,60193.0
2020-01-24 11:50:00,131.18,131.24,130.88,130.99,59064.0,112.386,112.4374,112.129,112.2232,59064.0
2020-01-24 12:00:00,130.97,131.0,130.36,130.41,97776.0,112.2061,112.2318,111.6835,111.7263,97776.0
2020-01-24 12:10:00,130.38,130.56,130.1,130.15,56904.0,111.7006,111.8548,111.4607,111.5035,56904.0
2020-01-24 12:20:00,130.17,130.48,130.12,130.28,56629.0,111.5207,111.7863,111.4778,111.6149,56629.0
2020-01-24 12:30:00,130.33,130.94,130.27,130.93,61307.0,111.6578,112.1804,111.6064,112.1718,61307.0
2020-01-24 12:40:00,130.93,131.12,130.75,131.03,46232.0,112.1718,112.3346,112.0176,112.2575,46232.0
2020-01-24 12:50:00,131.03,131.04,130.71,130.91,32916.0,112.2575,112.266,111.9833,112.1547,32916.0
2020-01-24 13:00:00,130.91,130.91,130.64,130.86,45221.0,112.1547,112.1547,111.9233,112.1118,45221.0
2020-01-24 13:10:00,130.85,130.86,130.54,130.54,54469.0,112.1033,112.1118,111.8377,111.8377,54469.0
2020-01-24 13:20:00,130.53,130.71,130.38,130.38,42147.0,111.8291,111.9833,111.7006,111.7006,42147.0
2020-01-24 13:30:00,130.39,130.46,130.23,130.41,61817.0,111.7092,111.7691,111.5721,111.7263,61817.0
2020-01-24 13:40:00,130.41,130.41,130.06,130.1,33961.0,111.7263,111.7263,111.4264,111.4607,33961.0
2020-01-24 13:50:00,130.12,130.33,130.05,130.33,52991.0,111.4778,111.6578,111.4179,111.6578,52991.0
2020-01-24 14:00:00,130.3,130.36,130.08,130.22,46545.0,111.6321,111.6835,111.4436,111.5635,46545.0
2020-01-24 14:10:00,130.19,130.23,129.95,130.02,66540.0,111.5378,111.5721,111.3322,111.3922,66540.0
2020-01-24 14:20:00,130.02,130.09,129.75,129.94,57540.0,111.3922,111.4521,111.1609,111.3236,57540.0
2020-01-24 14:30:00,129.95,130.15,129.84,130.07,70411.0,111.3322,111.5035,111.238,111.435,70411.0
2020-01-24 14:40:00,130.08,130.11,129.78,130.11,48633.0,111.4436,111.4693,111.1866,111.4693,48633.0
2020-01-24 14:50:00,130.09,130.54,130.04,130.52,57637.0,111.4521,111.8377,111.4093,111.8205,57637.0
2020-01-24 15:00:00,130.54,130.73,130.46,130.63,75499.0,111.8377,112.0004,111.7691,111.9148,75499.0
2020-01-24 15:10:00,130.64,130.81,130.49,130.75,62541.0,111.9233,112.069,111.7948,112.0176,62541.0
2020-01-24 15:20:00,130.72,130.82,130.56,130.73,60391.0,111.9919,112.0776,111.8548,112.0004,60391.0
2020-01-24 15:30:00,130.75,130.87,130.31,130.31,152904.0,112.0176,112.1204,111.6406,111.6406,152904.0
2020-01-24 15:40:00,130.31,130.59,130.09,130.58,153566.0,111.6406,111.8805,111.4521,111.8719,153566.0
2020-01-24 15:50:00,130.57,130.8,130.48,130.5,363451.0,111.8634,112.0604,111.7863,111.8034,363451.0
2020-01-27 09:30:00,129.01,129.25,128.1,128.2,640396.0,110.5269,110.7325,109.7472,109.8329,640396.0
2020-01-27 09:40:00,128.13,128.52,128.09,128.34,136045.0,109.7729,110.1071,109.7387,109.9529,136045.0
2020-01-27 09:50:00,128.36,128.52,128.09,128.47,169227.0,109.97,110.1071,109.7387,110.0642,169227.0
2020-01-27 10:00:00,128.44,128.51,128.14,128.51,124598.0,110.0385,110.0985,109.7815,110.0985,124598.0
2020-01-27 10:10:00,128.52,128.52,128.04,128.26,94617.0,110.1071,110.1071,109.6958,109.8843,94617.0
2020-01-27 10:20:00,128.25,128.61,128.13,128.47,82128.0,109.8758,110.1842,109.7729,110.0642,82128.0
2020-01-27 10:30:00,128.48,128.53,128.18,128.28,59266.0,110.0728,110.1156,109.8158,109.9015,59266.0
2020-01-27 10:40:00,128.2,128.24,128.07,128.22,159341.0,109.8329,109.8672,109.7215,109.8501,159341.0
2020-01-27 10:50:00,128.24,128.24,127.92,128.15,143070.0,109.8672,109.8672,109.593,109.7901,143070.0
2020-01-27 11:00:00,128.15,128.46,128.09,128.37,73930.0,109.7901,110.0557,109.7387,109.9786,73930.0
2020-01-27 11:10:00,128.36,128.39,127.92,127.95,136741.0,109.97,109.9957,109.593,109.6187,136741.0
2020-01-27 11:20:00,127.93,128.1,127.75,127.92,89334.0,109.6016,109.7472,109.4474,109.593,89334.0
2020-01-27 11:30:00,127.93,128.14,127.78,127.99,57943.0,109.6016,109.7815,109.4731,109.653,57943.0
2020-01-27 11:40:00,127.99,128.07,127.77,127.95,36013.0,109.653,109.7215,109.4645,109.6187,36013.0
2020-01-27 11:50:00,127.96,128.14,127.76,127.77,53087.0,109.6273,109.7815,109.456,109.4645,53087.0
2020-01-27 12:00:00,127.75,127.81,127.51,127.81,40224.0,109.4474,109.4988,109.2418,109.4988,40224.0
2020-01-27 12:10:00,127.82,127.92,127.7,127.89,54765.0,109.5074,109.593,109.4046,109.5673,54765.0
2020-01-27 12:20:00,127.89,128.28,127.88,128.05,88541.0,109.5673,109.9015,109.5588,109.7044,88541.0
2020-01-27 12:30:00,128.05,128.12,127.79,127.9,38374.0,109.7044,109.7644,109.4817,109.5759,38374.0
2020-01-27 12:40:00,127.88,127.92,127.76,127.83,33595.0,109.5588,109.593,109.456,109.5159,33595.0
2020-01-27 12:50:00,127.82,127.93,127.67,127.71,55511.0,109.5074,109.6016,109.3788,109.4131,55511.0
2020-01-27 13:00:00,127.69,127.82,127.5,127.51,44073.0,109.396,109.5074,109.2332,109.2418,44073.0
2020-01-27 13:10:00,127.52,127.64,127.49,127.6,46229.0,109.2503,109.3531,109.2246,109.3189,46229.0
2020-01-27 13:20:00,127.61,127.75,127.51,127.68,40639.0,109.3274,109.4474,109.2418,109.3874,40639.0
2020-01-27 13:30:00,127.69,127.83,127.61,127.66,45460.0,109.396,109.5159,109.3274,109.3703,45460.0
2020-01-27 13:40:00,127.65,127.68,127.39,127.42,57138.0,109.3617,109.3874,109.139,109.1647,57138.0
2020-01-27 13:50:00,127.44,127.49,127.31,127.48,50676.0,109.1818,109.2246,109.0704,109.2161,50676.0
2020-01-27 14:00:00,127.5,127.6,127.41,127.58,76222.0,109.2332,109.3189,109.1561,109.3017,76222.0
2020-01-27 14:10:00,127.58,127.76,127.58,127.72,39470.0,109.3017,109.456,109.3017,109.4217,39470.0
2020-01-27 14:20:00,127.71,127.83,127.61,127.81,57694.0,109.4131,109.5159,109.3274,109.4988,57694.0
2020-01-27 14:30:00,127.81,127.89,127.67,127.73,57919.0,109.4988,109.5673,109.3788,109.4303,57919.0
2020-01-27 14:40:00,127.73,127.77,127.35,127.37,66533.0,109.4303,109.4645,109.1047,109.1218,66533.0
2020-01-27 14:50:00,127.34,127.42,127.14,127.23,51895.0,109.0961,109.1647,108.9248,109.0019,51895.0
2020-01-27 15:00:00,127.22,127.46,127.12,127.14,55738.0,108.9933,109.1989,108.9076,108.9248,55738.0
2020-01-27 15:10:00,127.1,127.25,126.91,127.23,64228.0,108.8905,109.019,108.7277,109.0019,64228.0
2020-01-27 15:20:00,127.21,127.25,126.96,126.99,61109.0,108.9848,109.019,108.7706,108.7963,61109.0
2020-01-27 15:30:00,126.99,126.99,126.72,126.8,118542.0,108.7963,108.7963,108.565,108.6335,118542.0
2020-01-27 15:40:00,126.82,126.89,126.47,126.5,149789.0,108.6506,108.7106,108.3508,108.3765,149789.0
2020-01-27 15:50:00,126.48,126.55,126.24,126.31,404902.0,108.3593,108.4193,108.1537,108.2137,404902.0
2020-01-28 09:30:00,127.29,127.91,127.15,127.31,131981.0,109.0533,109.5845,108.9333,109.0704,131981.0
2020-01-28 09:40:00,127.32,127.32,126.76,126.92,113520.0,109.079,109.079,108.5992,108.7363,113520.0
2020-01-28 09:50:00,126.89,127.57,126.88,127.43,71672.0,108.7106,109.2932,108.702,109.1732,71672.0
2020-01-28 10:00:00,127.49,127.97,127.34,127.92,90898.0,109.2246,109.6359,109.0961,109.593,90898.0
2020-01-28 10:10:00,127.93,127.94,127.71,127.78,96900.0,109.6016,109.6102,109.4131,109.4731,96900.0
2020-01-28 10:20:00,127.79,128.16,127.72,128.01,101193.0,109.4817,109.7986,109.4217,109.6701,101193.0
2020-01-28 10:30:00,128.01,128.16,127.94,128.12,60020.0,109.6701,109.7986,109.6102,109.7644,60020.0
2020-01-28 10:40:00,128.11,128.31,128.11,128.17,47608.0,109.7558,109.9272,109.7558,109.8072,47608.0
2020-01-28 10:50:00,128.19,128.3,128.03,128.08,54326.0,109.8243,109.9186,109.6873,109.7301,54326.0
2020-01-28 11:00:00,128.09,128.12,127.52,127.52,132740.0,109.7387,109.7644,109.2503,109.2503,132740.0
2020-01-28 11:10:00,127.53,127.73,127.52,127.67,57106.0,109.2589,109.4303,109.2503,109.3788,57106.0
2020-01-28 11:20:00,127.66,127.79,127.51,127.64,61487.0,109.3703,109.4817,109.2418,109.3531,61487.0
2020-01-28 11:30:00,127.65,127.82,127.61,127.66,51768.0,109.3617,109.5074,109.3274,109.3703,51768.0
2020-01-28 11:40:00,127.66,127.8,127.66,127.73,50165.0,109.3703,109.4902,109.3703,109.4303,50165.0
2020-01-28 11:50:00,127.73,127.81,127.64,127.8,48005.0,109.4303,109.4988,109.3531,109.4902,48005.0
2020-01-28 12:00:00,127.8,127.82,127.7,127.81,47362.0,109.4902,109.5074,109.4046,109.4988,47362.0
2020-01-28 12:10:00,127.8,128.13,127.8,127.99,69272.0,109.4902,109.7729,109.4902,109.653,69272.0
2020-01-28 12:20:00,128.0,128.04,127.83,127.83,65450.0,109.6616,109.6958,109.5159,109.5159,65450.0
2020-01-28 12:30:00,127.84,128.0,127.82,127.89,53529.0,109.5245,109.6616,109.5074,109.5673,53529.0
2020-01-28 12:40:00,127.88,128.02,127.79,127.98,36848.0,109.5588,109.6787,109.4817,109.6444,36848.0
2020-01-28 12:50:00,127.99,128.01,127.87,127.89,29214.0,109.653,109.6701,109.5502,109.5673,29214.0
2020-01-28 13:00:00,127.91,127.94,127.82,127.83,30703.0,109.5845,109.6102,109.5074,109.5159,30703.0
2020-01-28 13:10:00,127.84,128.0,127.82,127.96,28178.0,109.5245,109.6616,109.5074,109.6273,28178.0
2020-01-28 13:20:00,127.98,128.01,127.86,127.87,40553.0,109.6444,109.6701,109.5416,109.5502,40553.0
2020-01-28 13:30:00,127.89,127.94,127.66,127.66,41540.0,109.5673,109.6102,109.3703,109.3703,41540.0
2020-01-28 13:40:00,127.68,127.78,127.66,127.77,36445.0,109.3874,109.4731,109.3703,109.4645,36445.0
2020-01-28 13:50:00,127.79,128.03,127.78,127.98,29873.0,109.4817,109.6873,109.4731,109.6444,29873.0
2020-01-28 14:00:00,128.0,128.19,127.97,128.11,36794.0,109.6616,109.8243,109.6359,109.7558,36794.0
2020-01-28 14:10:00,128.1,128.19,127.99,128.15,47421.0,109.7472,109.8243,109.653,109.7901,47421.0
2020-01-28 14:20:00,128.16,128.23,128.11,128.11,30828.0,109.7986,109.8586,109.7558,109.7558,30828.0
2020-01-28 14:30:00,128.1,128.27,128.06,128.19,42723.0,109.7472,109.8929,109.713,109.8243,42723.0
2020-01-28 14:40:00,128.2,128.28,128.11,128.17,45230.0,109.8329,109.9015,109.7558,109.8072,45230.0
2020-01-28 14:50:00,128.15,128.22,128.06,128.16,41475.0,109.7901,109.8501,109.713,109.7986,41475.0
2020-01-28 15:00:00,128.18,128.21,128.01,128.04,48639.0,109.8158,109.8415,109.6701,109.6958,48639.0
2020-01-28 15:10:00,128.04,128.09,127.98,128.09,55459.0,109.6958,109.7387,109.6444,109.7387,55459.0
2020-01-28 15:20:00,128.1,128.23,128.05,128.22,62539.0,109.7472,109.8586,109.7044,109.8501,62539.0
2020-01-28 15:30:00,128.22,128.31,128.12,128.12,78311.0,109.8501,109.9272,109.7644,109.7644,78311.0
2020-01-28 15:40:00,128.12,128.2,128.08,128.12,75161.0,109.7644,109.8329,109.7301,109.7644,75161.0
2020-01-28 15:50:00,128.11,128.19,127.87,128.04,392567.0,109.7558,109.8243,109.5502,109.6958,392567.0
2020-01-29 09:30:00,127.52,128.23,127.17,127.93,182986.0,109.2503,109.8586,108.9505,109.6016,182986.0
2020-01-29 09:40:00,127.96,128.51,127.83,128.21,97561.0,109.6273,110.0985,109.5159,109.8415,97561.0
2020-01-29 09:50:00,128.22,128.22,127.36,127.44,119136.0,109.8501,109.8501,109.1133,109.1818,119136.0
2020-01-29 10:00:00,127.42,127.42,126.87,126.99,92077.0,109.1647,109.1647,108.6935,108.7963,92077.0
2020-01-29 10:10:00,126.99,127.1,126.57,126.59,113701.0,108.7963,108.8905,108.4364,108.4536,113701.0
2020-01-29 10:20:00,126.6,126.95,126.59,126.78,95872.0,108.4621,108.762,108.4536,108.6164,95872.0
2020-01-29 10:30:00,126.8,126.93,126.66,126.89,169791.0,108.6335,108.7449,108.5136,108.7106,169791.0
2020-01-29 10:40:00,126.9,127.14,126.81,127.08,81080.0,108.7192,108.9248,108.6421,108.8734,81080.0
2020-01-29 10:50:00,127.08,127.08,126.86,126.87,61509.0,108.8734,108.8734,108.6849,108.6935,61509.0
2020-01-29 11:00:00,126.88,126.91,126.61,126.61,61501.0,108.702,108.7277,108.4707,108.4707,61501.0
2020-01-29 11:10:00,126.62,126.74,126.52,126.58,62617.0,108.4793,108.5821,108.3936,108.445,62617.0
2020-01-29 11:20:00,126.57,126.61,126.47,126.53,51163.0,108.4364,108.4707,108.3508,108.4022,51163.0
2020-01-29 11:30:00,126.52,126.52,126.2,126.23,44589.0,108.3936,108.3936,108.1195,108.1452,44589.0
2020-01-29 11:40:00,126.23,126.37,126.15,126.3,67664.0,108.1452,108.2651,108.0766,108.2051,67664.0
2020-01-29 11:50:00,126.3,126.45,126.27,126.36,43363.0,108.2051,108.3336,108.1794,108.2565,43363.0
2020-01-29 12:00:00,126.34,126.34,126.2,126.33,57428.0,108.2394,108.2394,108.1195,108.2308,57428.0
2020-01-29 12:10:00,126.33,126.47,126.26,126.4,54764.0,108.2308,108.3508,108.1709,108.2908,54764.0
2020-01-29 12:20:00,126.4,126.47,126.35,126.43,34142.0,108.2908,108.3508,108.248,108.3165,34142.0
2020-01-29 12:30:00,126.44,126.49,126.33,126.46,45107.0,108.3251,108.3679,108.2308,108.3422,45107.0
2020-01-29 12:40:00,126.46,126.61,126.41,126.48,37559.0,108.3422,108.4707,108.2994,108.3593,37559.0
2020-01-29 12:50:00,126.48,126.64,126.48,126.57,34446.0,108.3593,108.4964,108.3593,108.4364,34446.0
2020-01-29 13:00:00,126.58,126.58,126.4,126.45,32838.0,108.445,108.445,108.2908,108.3336,32838.0
2020-01-29 13:10:00,126.46,126.74,126.44,126.74,90716.0,108.3422,108.5821,108.3251,108.5821,90716.0
2020-01-29 13:20:00,126.73,126.82,126.71,126.77,33402.0,108.5735,108.6506,108.5564,108.6078,33402.0
2020-01-29 13:30:00,126.76,126.82,126.7,126.8,39945.0,108.5992,108.6506,108.5478,108.6335,39945.0
2020-01-29 13:40:00,126.79,126.79,126.48,126.55,65541.0,108.6249,108.6249,108.3593,108.4193,65541.0
2020-01-29 13:50:00,126.53,126.74,126.48,126.74,48179.0,108.4022,108.5821,108.3593,108.5821,48179.0
2020-01-29 14:00:00,126.75,126.84,126.57,126.68,63922.0,108.5907,108.6678,108.4364,108.5307,63922.0
2020-01-29 14:10:00,126.68,126.74,126.62,126.73,39128.0,108.5307,108.5821,108.4793,108.5735,39128.0
2020-01-29 14:20:00,126.74,126.82,126.54,126.71,50388.0,108.5821,108.6506,108.4107,108.5564,50388.0
2020-01-29 14:30:00,126.72,126.8,126.64,126.78,43478.0,108.565,108.6335,108.4964,108.6164,43478.0
2020-01-29 14:40:00,126.79,126.81,126.59,126.73,44511.0,108.6249,108.6421,108.4536,108.5735,44511.0
2020-01-29 14:50:00,126.72,126.77,126.62,126.64,43618.0,108.565,108.6078,108.4793,108.4964,43618.0
2020-01-29 15:00:00,126.65,126.67,126.35,126.4,56471.0,108.505,108.5221,108.248,108.2908,56471.0
2020-01-29 15:10:00,126.41,126.46,126.09,126.18,74419.0,108.2994,108.3422,108.0252,108.1023,74419.0
2020-01-29 15:20:00,126.17,126.19,125.95,126.15,141702.0,108.0938,108.1109,107.9053,108.0766,141702.0
2020-01-29 15:30:00,126.14,126.2,125.95,125.98,101643.0,108.0681,108.1195,107.9053,107.931,101643.0
2020-01-29 15:40:00,125.97,125.97,125.7,125.8,189314.0,107.9224,107.9224,107.6911,107.7768,189314.0
2020-01-29 15:50:00,125.8,125.84,125.44,125.47,345494.0,107.7768,107.811,107.4683,107.494,345494.0
2020-01-30 09:30:00,123.14,124.38,122.22,124.38,221237.0,106.261,107.331,105.4671,107.331,221237.0
2020-01-30 09:40:00,124.38,124.67,123.95,124.34,154858.0,107.331,107.5813,106.96,107.2965,154858.0
2020-01-30 09:50:00,124.34,124.59,123.79,123.83,126669.0,107.2965,107.5122,106.8219,106.8564,126669.0
2020-01-30 10:00:00,123.85,124.46,123.7,124.32,166880.0,106.8737,107.4,106.7442,107.2792,166880.0
2020-01-30 10:10:00,124.35,124.36,123.9,123.96,63020.0,107.3051,107.3138,106.9168,106.9686,63020.0
2020-01-30 10:20:00,123.96,124.04,123.75,123.78,29567.0,106.9686,107.0376,106.7874,106.8133,29567.0
2020-01-30 10:30:00,123.75,123.77,123.35,123.38,38029.0,106.7874,106.8046,106.4422,106.4681,38029.0
2020-01-30 10:40:00,123.36,123.48,123.14,123.22,88637.0,106.4508,106.5544,106.261,106.33,88637.0
2020-01-30 10:50:00,123.23,123.23,122.8,122.94,70661.0,106.3386,106.3386,105.9676,106.0884,70661.0
2020-01-30 11:00:00,122.93,123.19,122.9,123.06,54921.0,106.0798,106.3041,106.0539,106.1919,54921.0
2020-01-30 11:10:00,123.06,123.38,123.06,123.38,53066.0,106.1919,106.4681,106.1919,106.4681,53066.0
2020-01-30 11:20:00,123.39,123.62,123.26,123.57,46869.0,106.4767,106.6752,106.3645,106.632,46869.0
2020-01-30 11:30:00,123.57,124.08,123.48,123.99,98186.0,106.632,107.0721,106.5544,106.9945,98186.0
2020-01-30 11:40:00,123.98,124.01,123.72,123.78,72343.0,106.9858,107.0117,106.7615,106.8133,72343.0
2020-01-30 11:50:00,123.79,123.98,123.75,123.77,57608.0,106.8219,106.9858,106.7874,106.8046,57608.0
2020-01-30 12:00:00,123.78,123.92,123.74,123.82,45351.0,106.8133,106.9341,106.7787,106.8478,45351.0
2020-01-30 12:10:00,123.8,123.91,123.76,123.78,60894.0,106.8305,106.9254,106.796,106.8133,60894.0
2020-01-30 12:20:00,123.78,123.82,123.42,123.42,43713.0,106.8133,106.8478,106.5026,106.5026,43713.0
2020-01-30 12:30:00,123.43,123.59,123.16,123.24,80483.0,106.5112,106.6493,106.2782,106.3473,80483.0
2020-01-30 12:40:00,123.26,123.33,123.06,123.07,76858.0,106.3645,106.4249,106.1919,106.2006,76858.0
2020-01-30 12:50:00,123.07,123.19,123.03,123.08,42613.0,106.2006,106.3041,106.1661,106.2092,42613.0
2020-01-30 13:00:00,123.09,123.33,123.04,123.14,39137.0,106.2178,106.4249,106.1747,106.261,39137.0
2020-01-30 13:10:00,123.14,123.27,123.04,123.05,42162.0,106.261,106.3732,106.1747,106.1833,42162.0
2020-01-30 13:20:00,123.06,123.31,123.04,123.28,45179.0,106.1919,106.4077,106.1747,106.3818,45179.0
2020-01-30 13:30:00,123.27,123.45,123.19,123.27,56252.0,106.3732,106.5285,106.3041,106.3732,56252.0
2020-01-30 13:40:00,123.24,123.52,123.24,123.44,30675.0,106.3473,106.5889,106.3473,106.5199,30675.0
2020-01-30 13:50:00,123.44,123.51,123.32,123.4,35261.0,106.5199,106.5803,106.4163,106.4853,35261.0
2020-01-30 14:00:00,123.4,123.61,123.35,123.61,59412.0,106.4853,106.6666,106.4422,106.6666,59412.0
2020-01-30 14:10:00,123.6,123.86,123.59,123.86,30812.0,106.6579,106.8823,106.6493,106.8823,30812.0
2020-01-30 14:20:00,123.86,123.87,123.64,123.66,57748.0,106.8823,106.8909,106.6924,106.7097,57748.0
2020-01-30 14:30:00,123.67,123.71,123.46,123.55,46793.0,106.7183,106.7529,106.5371,106.6148,46793.0
2020-01-30 14:40:00,123.56,124.09,123.26,123.61,197735.0,106.6234,107.0808,106.3645,106.6666,197735.0
2020-01-30 14:50:00,123.64,123.78,123.35,123.66,83107.0,106.6924,106.8133,106.4422,106.7097,83107.0
2020-01-30 15:00:00,123.7,123.9,123.63,123.72,68253.0,106.7442,106.9168,106.6838,106.7615,68253.0
2020-01-30 15:10:00,123.72,124.0,123.66,123.95,138001.0,106.7615,107.0031,106.7097,106.96,138001.0
2020-01-30 15:20:00,123.96,124.24,123.93,123.98,115027.0,106.9686,107.2102,106.9427,106.9858,115027.0
2020-01-30 15:30:00,123.96,124.07,123.84,124.03,107120.0,106.9686,107.0635,106.865,107.029,107120.0
2020-01-30 15:40:00,124.02,124.21,123.99,124.12,164508.0,107.0204,107.1843,106.9945,107.1067,164508.0
2020-01-30 15:50:00,124.14,124.45,124.09,124.43,366900.0,107.1239,107.3914,107.0808,107.3742,366900.0
2020-01-31 09:30:00,123.36,123.64,122.66,122.97,196787.0,106.4508,106.6924,105.8468,106.1143,196787.0
2020-01-31 09:40:00,122.97,123.07,122.64,122.65,101139.0,106.1143,106.2006,105.8295,105.8381,101139.0
2020-01-31 09:50:00,122.66,122.86,122.27,122.83,70003.0,105.8468,106.0194,105.5102,105.9935,70003.0
2020-01-31 10:00:00,122.78,122.8,122.02,122.04,113254.0,105.9503,105.9676,105.2945,105.3118,113254.0
2020-01-31 10:10:00,122.07,122.28,121.67,121.81,87959.0,105.3377,105.5189,104.9925,105.1133,87959.0
2020-01-31 10:20:00,121.79,121.99,121.42,121.45,85012.0,105.096,105.2686,104.7767,104.8026,85012.0
2020-01-31 10:30:00,121.46,121.93,121.41,121.76,67857.0,104.8113,105.2168,104.7681,105.0701,67857.0
2020-01-31 10:40:00,121.76,121.92,121.35,121.35,73304.0,105.0701,105.2082,104.7163,104.7163,73304.0
2020-01-31 10:50:00,121.35,121.44,121.15,121.32,89411.0,104.7163,104.794,104.5438,104.6905,89411.0
2020-01-31 11:00:00,121.28,121.58,121.2,121.2,84857.0,104.6559,104.9148,104.5869,104.5869,84857.0
2020-01-31 11:10:00,121.2,121.46,120.7,121.05,126690.0,104.5869,104.8113,104.1554,104.4575,126690.0
2020-01-31 11:20:00,121.02,121.14,120.81,120.82,88475.0,104.4316,104.5351,104.2504,104.259,88475.0
2020-01-31 11:30:00,120.84,121.13,120.83,121.06,106998.0,104.2762,104.5265,104.2676,104.4661,106998.0
2020-01-31 11:40:00,121.06,121.61,121.06,121.56,110374.0,104.4661,104.9407,104.4661,104.8976,110374.0
2020-01-31 11:50:00,121.57,121.99,121.4,121.98,94581.0,104.9062,105.2686,104.7595,105.26,94581.0
2020-01-31 12:00:00,121.98,122.16,121.89,122.15,109354.0,105.26,105.4153,105.1823,105.4067,109354.0
2020-01-31 12:10:00,122.14,122.21,121.69,121.76,73982.0,105.3981,105.4585,105.0097,105.0701,73982.0
2020-01-31 12:20:00,121.78,121.85,121.44,121.72,41851.0,105.0874,105.1478,104.794,105.0356,41851.0
2020-01-31 12:30:00,121.69,121.71,121.18,121.35,46620.0,105.0097,105.027,104.5696,104.7163,46620.0
2020-01-31 12:40:00,121.34,121.64,121.22,121.23,46708.0,104.7077,104.9666,104.6042,104.6128,46708.0
2020-01-31 12:50:00,121.2,121.55,121.06,121.33,38953.0,104.5869,104.8889,104.4661,104.6991,38953.0
2020-01-31 13:00:00,121.33,121.6,121.3,121.35,92982.0,104.6991,104.9321,104.6732,104.7163,92982.0
2020-01-31 13:10:00,121.38,121.38,121.06,121.19,56266.0,104.7422,104.7422,104.4661,104.5783,56266.0
2020-01-31 13:20:00,121.17,121.36,121.08,121.22,47034.0,104.561,104.725,104.4834,104.6042,47034.0
2020-01-31 13:30:00,121.22,121.22,120.78,120.86,81046.0,104.6042,104.6042,104.2245,104.2935,81046.0
2020-01-31 13:40:00,120.87,120.93,120.64,120.82,68963.0,104.3021,104.3539,104.1037,104.259,68963.0
2020-01-31 13:50:00,120.81,121.19,120.67,121.1,54220.0,104.2504,104.5783,104.1296,104.5006,54220.0
2020-01-31 14:00:00,121.11,121.2,121.03,121.08,76268.0,104.5092,104.5869,104.4402,104.4834,76268.0
2020-01-31 14:10:00,121.11,121.2,120.98,121.06,54017.0,104.5092,104.5869,104.3971,104.4661,54017.0
2020-01-31 14:20:00,121.05,121.06,120.69,120.77,64795.0,104.4575,104.4661,104.1468,104.2158,64795.0
2020-01-31 14:30:00,120.75,121.15,120.72,120.88,55542.0,104.1986,104.5438,104.1727,104.3108,55542.0
2020-01-31 14:40:00,120.88,120.92,120.64,120.66,62857.0,104.3108,104.3453,104.1037,104.1209,62857.0
2020-01-31 14:50:00,120.67,120.85,120.63,120.64,72698.0,104.1296,104.2849,104.095,104.1037,72698.0
2020-01-31 15:00:00,120.64,120.79,120.32,120.35,72376.0,104.1037,104.2331,103.8275,103.8534,72376.0
2020-01-31 15:10:00,120.34,120.5,120.27,120.42,78231.0,103.8448,103.9829,103.7844,103.9138,78231.0
2020-01-31 15:20:00,120.41,120.48,120.23,120.23,87761.0,103.9052,103.9656,103.7499,103.7499,87761.0
2020-01-31 15:30:00,120.22,120.31,119.99,120.03,173667.0,103.7412,103.8189,103.5428,103.5773,173667.0
2020-01-31 15:40:00,120.05,120.68,119.95,120.41,162683.0,103.5945,104.1382,103.5082,103.9052,162683.0
2020-01-31 15:50:00,120.38,120.99,120.33,120.63,344039.0,103.8793,104.4057,103.8362,104.095,344039.0
2020-02-03 09:30:00,121.07,121.9,121.06,121.7,203942.0,104.4747,105.191,104.4661,105.0184,203942.0
2020-02-03 09:40:00,121.71,121.93,121.5,121.79,79598.0,105.027,105.2168,104.8458,105.096,79598.0
2020-02-03 09:50:00,121.84,122.06,121.58,121.91,157603.0,105.1392,105.329,104.9148,105.1996,157603.0
2020-02-03 10:00:00,121.93,122.43,121.77,122.17,122337.0,105.2168,105.6483,105.0788,105.4239,122337.0
2020-02-03 10:10:00,122.19,122.48,122.14,122.45,64831.0,105.4412,105.6915,105.3981,105.6656,64831.0
2020-02-03 10:20:00,122.44,122.74,122.27,122.74,52630.0,105.6569,105.9158,105.5102,105.9158,52630.0
2020-02-03 10:30:00,122.73,122.87,122.53,122.87,54337.0,105.9072,106.028,105.7346,106.028,54337.0
2020-02-03 10:40:00,122.88,122.93,122.48,122.51,76017.0,106.0366,106.0798,105.6915,105.7173,76017.0
2020-02-03 10:50:00,122.51,122.73,122.5,122.71,58306.0,105.7173,105.9072,105.7087,105.8899,58306.0
2020-02-03 11:00:00,122.73,122.97,122.65,122.88,51601.0,105.9072,106.1143,105.8381,106.0366,51601.0
2020-02-03 11:10:00,122.89,122.92,122.64,122.84,69385.0,106.0453,106.0711,105.8295,106.0021,69385.0
2020-02-03 11:20:00,122.82,122.99,122.81,122.83,68759.0,105.9848,106.1315,105.9762,105.9935,68759.0
2020-02-03 11:30:00,122.83,122.93,122.57,122.58,83841.0,105.9935,106.0798,105.7691,105.7777,83841.0
2020-02-03 11:40:00,122.59,122.67,122.21,122.29,86577.0,105.7864,105.8554,105.4585,105.5275,86577.0
2020-02-03 11:50:00,122.31,122.56,122.25,122.56,50713.0,105.5448,105.7605,105.493,105.7605,50713.0
2020-02-03 12:00:00,122.55,122.7,122.47,122.47,77585.0,105.7519,105.8813,105.6828,105.6828,77585.0
2020-02-03 12:10:00,122.49,122.7,122.39,122.68,39628.0,105.7001,105.8813,105.6138,105.864,39628.0
2020-02-03 12:20:00,122.7,122.82,122.67,122.74,31040.0,105.8813,105.9848,105.8554,105.9158,31040.0
2020-02-03 12:30:00,122.73,122.78,122.58,122.67,40217.0,105.9072,105.9503,105.7777,105.8554,40217.0
2020-02-03 12:40:00,122.67,122.82,122.65,122.8,37451.0,105.8554,105.9848,105.8381,105.9676,37451.0
2020-02-03 12:50:00,122.8,122.96,122.73,122.91,38350.0,105.9676,106.1057,105.9072,106.0625,38350.0
2020-02-03 13:00:00,122.92,123.18,122.91,123.08,63004.0,106.0711,106.2955,106.0625,106.2092,63004.0
2020-02-03 13:10:00,123.08,123.13,122.8,122.88,62997.0,106.2092,106.2524,105.9676,106.0366,62997.0
2020-02-03 13:20:00,122.87,122.91,122.74,122.74,42711.0,106.028,106.0625,105.9158,105.9158,42711.0
2020-02-03 13:30:00,122.74,122.98,122.71,122.95,61138.0,105.9158,106.1229,105.8899,106.097,61138.0
2020-02-03 13:40:00,122.94,123.01,122.75,122.98,54042.0,106.0884,106.1488,105.9244,106.1229,54042.0
2020-02-03 13:50:00,122.96,122.97,122.82,122.91,41618.0,106.1057,106.1143,105.9848,106.0625,41618.0
2020-02-03 14:00:00,122.9,122.9,122.76,122.84,55937.0,106.0539,106.0539,105.9331,106.0021,55937.0
2020-02-03 14:10:00,122.84,123.1,122.83,123.06,167840.0,106.0021,106.2265,105.9935,106.1919,167840.0
2020-02-03 14:20:00,123.06,123.12,122.95,123.12,107103.0,106.1919,106.2437,106.097,106.2437,107103.0
2020-02-03 14:30:00,123.11,123.35,123.11,123.35,116112.0,106.2351,106.4422,106.2351,106.4422,116112.0
2020-02-03 14:40:00,123.35,123.52,123.27,123.41,99341.0,106.4422,106.5889,106.3732,106.494,99341.0
2020-02-03 14:50:00,123.41,123.48,123.3,123.35,61333.0,106.494,106.5544,106.3991,106.4422,61333.0
2020-02-03 15:00:00,123.37,123.68,123.32,123.53,78432.0,106.4595,106.727,106.4163,106.5975,78432.0
2020-02-03 15:10:00,123.53,123.55,123.31,123.42,60261.0,106.5975,106.6148,106.4077,106.5026,60261.0
2020-02-03 15:20:00,123.4,123.51,123.37,123.43,75353.0,106.4853,106.5803,106.4595,106.5112,75353.0
2020-02-03 15:30:00,123.45,123.49,123.34,123.42,103124.0,106.5285,106.563,106.4336,106.5026,103124.0
2020-02-03 15:40:00,123.42,123.46,123.02,123.03,80555.0,106.5026,106.5371,106.1574,106.1661,80555.0
2020-02-03 15:50:00,123.02,123.56,122.96,123.39,529836.0,106.1574,106.6234,106.1057,106.4767,529836.0
2020-02-04 09:30:00,125.99,127.32,125.81,125.95,241208.0,108.7203,109.868,108.565,108.6858,241208.0
2020-02-04 09:40:00,125.94,126.79,125.93,126.53,124152.0,108.6772,109.4107,108.6686,109.1863,124152.0
2020-02-04 09:50:00,126.55,126.91,126.15,126.66,120994.0,109.2036,109.5142,108.8584,109.2985,120994.0
2020-02-04 10:00:00,126.72,126.83,126.14,126.17,83938.0,109.3503,109.4452,108.8498,108.8757,83938.0
2020-02-04 10:10:00,126.22,126.28,125.47,125.71,100194.0,108.9188,108.9706,108.2716,108.4787,100194.0
2020-02-04 10:20:00,125.72,125.84,125.36,125.83,57742.0,108.4873,108.5909,108.1767,108.5823,57742.0
2020-02-04 10:30:00,125.83,125.94,125.72,125.73,55626.0,108.5823,108.6772,108.4873,108.496,55626.0
2020-02-04 10:40:00,125.74,126.02,125.73,125.99,38718.0,108.5046,108.7462,108.496,108.7203,38718.0
2020-02-04 10:50:00,125.98,126.04,125.7,125.78,43826.0,108.7117,108.7635,108.4701,108.5391,43826.0
2020-02-04 11:00:00,125.8,125.85,125.62,125.84,52463.0,108.5564,108.5995,108.401,108.5909,52463.0
2020-02-04 11:10:00,125.83,125.98,125.79,125.93,67987.0,108.5823,108.7117,108.5477,108.6686,67987.0
2020-02-04 11:20:00,125.91,126.17,125.88,126.14,63765.0,108.6513,108.8757,108.6254,108.8498,63765.0
2020-02-04 11:30:00,126.15,126.55,126.13,126.51,52571.0,108.8584,109.2036,108.8411,109.1691,52571.0
2020-02-04 11:40:00,126.53,126.73,126.41,126.57,43516.0,109.1863,109.3589,109.0828,109.2208,43516.0
2020-02-04 11:50:00,126.57,126.63,126.39,126.5,45148.0,109.2208,109.2726,109.0655,109.1604,45148.0
2020-02-04 12:00:00,126.49,126.59,126.43,126.56,42865.0,109.1518,109.2381,109.1,109.2122,42865.0
2020-02-04 12:10:00,126.56,126.72,126.5,126.57,35385.0,109.2122,109.3503,109.1604,109.2208,35385.0
2020-02-04 12:20:00,126.59,126.74,126.52,126.56,38094.0,109.2381,109.3675,109.1777,109.2122,38094.0
2020-02-04 12:30:00,126.58,126.59,126.46,126.52,26906.0,109.2295,109.2381,109.1259,109.1777,26906.0
2020-02-04 12:40:00,126.53,126.6,126.42,126.42,29657.0,109.1863,109.2467,109.0914,109.0914,29657.0
2020-02-04 12:50:00,126.42,126.45,126.21,126.32,34399.0,109.0914,109.1173,108.9102,109.0051,34399.0
2020-02-04 13:00:00,126.33,126.36,126.27,126.3,30406.0,109.0137,109.0396,108.9619,108.9878,30406.0
2020-02-04 13:10:00,126.31,126.33,126.08,126.14,34677.0,108.9965,109.0137,108.798,108.8498,34677.0
2020-02-04 13:20:00,126.15,126.15,125.88,125.92,40888.0,108.8584,108.8584,108.6254,108.6599,40888.0
2020-02-04 13:30:00,125.92,126.28,125.92,126.28,32070.0,108.6599,108.9706,108.6599,108.9706,32070.0
2020-02-04 13:40:00,126.27,126.52,126.2,126.49,28371.0,108.9619,109.1777,108.9015,109.1518,28371.0
2020-02-04 13:50:00,126.49,126.55,126.39,126.43,38185.0,109.1518,109.2036,109.0655,109.1,38185.0
2020-02-04 14:00:00,126.45,126.63,126.45,126.61,34703.0,109.1173,109.2726,109.1173,109.2553,34703.0
2020-02-04 14:10:00,126.62,126.7,126.44,126.46,40161.0,109.264,109.333,109.1086,109.1259,40161.0
2020-02-04 14:20:00,126.49,126.54,126.36,126.4,50368.0,109.1518,109.1949,109.0396,109.0741,50368.0
2020-02-04 14:30:00,126.38,126.41,126.17,126.3,42304.0,109.0569,109.0828,108.8757,108.9878,42304.0
2020-02-04 14:40:00,126.3,126.62,126.3,126.51,56282.0,108.9878,109.264,108.9878,109.1691,56282.0
2020-02-04 14:50:00,126.51,126.56,126.37,126.38,37160.0,109.1691,109.2122,109.0482,109.0569,37160.0
2020-02-04 15:00:00,126.41,126.54,126.37,126.4,39458.0,109.0828,109.1949,109.0482,109.0741,39458.0
2020-02-04 15:10:00,126.41,126.54,126.33,126.54,39483.0,109.0828,109.1949,109.0137,109.1949,39483.0
2020-02-04 15:20:00,126.54,126.67,126.49,126.64,55227.0,109.1949,109.3071,109.1518,109.2812,55227.0
2020-02-04 15:30:00,126.63,126.63,126.39,126.43,75230.0,109.2726,109.2726,109.0655,109.1,75230.0
2020-02-04 15:40:00,126.42,126.5,126.3,126.41,113751.0,109.0914,109.1604,108.9878,109.0828,113751.0
2020-02-04 15:50:00,126.41,126.62,126.19,126.5,237108.0,109.0828,109.264,108.8929,109.1604,237108.0
2020-02-05 09:30:00,128.68,131.16,128.66,129.17,362357.0,111.0416,113.1817,111.0243,111.4644,362357.0
2020-02-05 09:40:00,129.17,129.95,129.04,129.95,209924.0,111.4644,112.1375,111.3523,112.1375,209924.0
2020-02-05 09:50:00,129.94,130.09,129.54,129.66,105787.0,112.1289,112.2583,111.7837,111.8873,105787.0
2020-02-05 10:00:00,129.6,129.84,129.51,129.77,70773.0,111.8355,112.0426,111.7578,111.9822,70773.0
2020-02-05 10:10:00,129.77,129.79,129.43,129.56,84597.0,111.9822,111.9995,111.6888,111.801,84597.0
2020-02-05 10:20:00,129.56,129.87,129.44,129.56,72501.0,111.801,112.0685,111.6974,111.801,72501.0
2020-02-05 10:30:00,129.57,129.71,129.24,129.35,136456.0,111.8096,111.9304,111.5248,111.6198,136456.0
2020-02-05 10:40:00,129.33,129.79,129.14,129.65,81143.0,111.6025,111.9995,111.4386,111.8786,81143.0
2020-02-05 10:50:00,129.62,130.27,129.55,130.27,109484.0,111.8528,112.4137,111.7924,112.4137,109484.0
2020-02-05 11:00:00,130.27,130.35,130.05,130.3,89348.0,112.4137,112.4827,112.2238,112.4395,89348.0
2020-02-05 11:10:00,130.31,130.46,130.19,130.4,146477.0,112.4482,112.5776,112.3446,112.5258,146477.0
2020-02-05 11:20:00,130.4,130.67,130.35,130.66,86066.0,112.5258,112.7588,112.4827,112.7502,86066.0
2020-02-05 11:30:00,130.66,130.85,130.66,130.7,105620.0,112.7502,112.9142,112.7502,112.7847,105620.0
2020-02-05 11:40:00,130.7,130.83,130.45,130.81,80457.0,112.7847,112.8969,112.569,112.8796,80457.0
2020-02-05 11:50:00,130.81,131.0,130.73,130.97,113951.0,112.8796,113.0436,112.8106,113.0177,113951.0
2020-02-05 12:00:00,130.98,131.27,130.87,131.23,154626.0,113.0263,113.2766,112.9314,113.2421,154626.0
2020-02-05 12:10:00,131.21,131.47,131.16,131.42,96535.0,113.2248,113.4492,113.1817,113.406,96535.0
2020-02-05 12:20:00,131.42,131.98,131.41,131.93,107993.0,113.406,113.8893,113.3974,113.8461,107993.0
2020-02-05 12:30:00,131.92,132.2,131.84,132.09,137441.0,113.8375,114.0791,113.7685,113.9842,137441.0
2020-02-05 12:40:00,132.09,132.16,131.83,131.94,213021.0,113.9842,114.0446,113.7598,113.8548,213021.0
2020-02-05 12:50:00,131.93,132.19,131.72,131.79,132426.0,113.8461,114.0705,113.6649,113.7253,132426.0
2020-02-05 13:00:00,131.79,131.97,131.73,131.74,97239.0,113.7253,113.8806,113.6735,113.6822,97239.0
2020-02-05 13:10:00,131.74,131.93,131.68,131.87,81440.0,113.6822,113.8461,113.6304,113.7943,81440.0
2020-02-05 13:20:00,131.87,132.02,131.84,131.97,57724.0,113.7943,113.9238,113.7685,113.8806,57724.0
2020-02-05 13:30:00,131.96,131.99,131.75,131.8,55581.0,113.872,113.8979,113.6908,113.7339,55581.0
2020-02-05 13:40:00,131.81,131.95,131.69,131.76,74316.0,113.7426,113.8634,113.639,113.6994,74316.0
2020-02-05 13:50:00,131.75,131.8,131.54,131.69,78636.0,113.6908,113.7339,113.5096,113.639,78636.0
2020-02-05 14:00:00,131.7,131.75,131.47,131.7,94521.0,113.6476,113.6908,113.4492,113.6476,94521.0
2020-02-05 14:10:00,131.67,131.73,131.54,131.65,67565.0,113.6218,113.6735,113.5096,113.6045,67565.0
2020-02-05 14:20:00,131.65,131.97,131.65,131.94,59245.0,113.6045,113.8806,113.6045,113.8548,59245.0
2020-02-05 14:30:00,131.94,132.08,131.86,132.01,86627.0,113.8548,113.9756,113.7857,113.9152,86627.0
2020-02-05 14:40:00,132.0,132.17,131.99,132.09,54067.0,113.9065,114.0532,113.8979,113.9842,54067.0
2020-02-05 14:50:00,132.09,132.34,132.06,132.34,116173.0,113.9842,114.1999,113.9583,114.1999,116173.0
2020-02-05 15:00:00,132.33,132.68,132.3,132.64,154571.0,114.1913,114.4933,114.1654,114.4588,154571.0
2020-02-05 15:10:00,132.64,132.77,132.51,132.69,133163.0,114.4588,114.571,114.3466,114.5019,133163.0
2020-02-05 15:20:00,132.69,132.91,132.31,132.34,154949.0,114.5019,114.6918,114.174,114.1999,154949.0
2020-02-05 15:30:00,132.32,132.73,132.22,132.72,207370.0,114.1827,114.5365,114.0964,114.5278,207370.0
2020-02-05 15:40:00,132.72,132.81,132.48,132.58,207799.0,114.5278,114.6055,114.3207,114.407,207799.0
2020-02-05 15:50:00,132.57,132.63,132.02,132.44,424774.0,114.3984,114.4502,113.9238,114.2862,424774.0
2020-02-06 09:30:00,132.8,133.0,132.15,132.44,266229.0,114.5969,114.7695,114.036,114.2862,266229.0
2020-02-06 09:40:00,132.48,132.53,131.48,131.81,186849.0,114.3207,114.3639,113.4578,113.7426,186849.0
2020-02-06 09:50:00,131.79,132.31,131.53,132.28,107809.0,113.7253,114.174,113.501,114.1481,107809.0
2020-02-06 10:00:00,132.35,132.47,132.11,132.16,70978.0,114.2086,114.3121,114.0014,114.0446,70978.0
2020-02-06 10:10:00,132.19,132.36,131.65,131.68,71226.0,114.0705,114.2172,113.6045,113.6304,71226.0
2020-02-06 10:20:00,131.69,131.88,131.58,131.75,48857.0,113.639,113.803,113.5441,113.6908,48857.0
2020-02-06 10:30:00,131.74,132.34,131.61,132.34,36123.0,113.6822,114.1999,113.57,114.1999,36123.0
2020-02-06 10:40:00,132.34,132.54,132.1,132.14,125632.0,114.1999,114.3725,113.9928,114.0273,125632.0
2020-02-06 10:50:00,132.12,132.13,131.87,132.06,45464.0,114.0101,114.0187,113.7943,113.9583,45464.0
2020-02-06 11:00:00,132.06,132.29,131.99,132.28,38430.0,113.9583,114.1568,113.8979,114.1481,38430.0
2020-02-06 11:10:00,132.29,132.56,132.29,132.49,116360.0,114.1568,114.3898,114.1568,114.3294,116360.0
2020-02-06 11:20:00,132.48,132.69,132.42,132.69,69957.0,114.3207,114.5019,114.269,114.5019,69957.0
2020-02-06 11:30:00,132.69,132.82,132.54,132.78,52472.0,114.5019,114.6141,114.3725,114.5796,52472.0
2020-02-06 11:40:00,132.78,132.8,132.43,132.48,41959.0,114.5796,114.5969,114.2776,114.3207,41959.0
2020-02-06 11:50:00,132.49,132.57,132.29,132.3,43166.0,114.3294,114.3984,114.1568,114.1654,43166.0
2020-02-06 12:00:00,132.31,132.56,132.3,132.47,70863.0,114.174,114.3898,114.1654,114.3121,70863.0
2020-02-06 12:10:00,132.46,132.57,132.39,132.55,46198.0,114.3035,114.3984,114.2431,114.3811,46198.0
2020-02-06 12:20:00,132.55,132.6,132.45,132.53,36555.0,114.3811,114.4243,114.2948,114.3639,36555.0
2020-02-06 12:30:00,132.53,132.61,132.44,132.53,34028.0,114.3639,114.4329,114.2862,114.3639,34028.0
2020-02-06 12:40:00,132.55,132.59,132.42,132.53,24267.0,114.3811,114.4157,114.269,114.3639,24267.0
2020-02-06 12:50:00,132.54,132.58,132.42,132.44,34734.0,114.3725,114.407,114.269,114.2862,34734.0
2020-02-06 13:00:00,132.43,132.56,132.43,132.53,35531.0,114.2776,114.3898,114.2776,114.3639,35531.0
2020-02-06 13:10:00,132.53,132.77,132.52,132.75,36836.0,114.3639,114.571,114.3553,114.5537,36836.0
2020-02-06 13:20:00,132.73,132.77,132.48,132.49,25216.0,114.5365,114.571,114.3207,114.3294,25216.0
2020-02-06 13:30:00,132.47,132.51,132.44,132.46,30222.0,114.3121,114.3466,114.2862,114.3035,30222.0
2020-02-06 13:40:00,132.47,132.65,132.45,132.63,25855.0,114.3121,114.4674,114.2948,114.4502,25855.0
2020-02-06 13:50:00,132.63,132.84,132.62,132.8,42180.0,114.4502,114.6314,114.4415,114.5969,42180.0
2020-02-06 14:00:00,132.79,132.81,132.57,132.64,34659.0,114.5882,114.6055,114.3984,114.4588,34659.0
2020-02-06 14:10:00,132.65,132.65,132.38,132.38,40732.0,114.4674,114.4674,114.2344,114.2344,40732.0
2020-02-06 14:20:00,132.39,132.41,132.22,132.39,29961.0,114.2431,114.2603,114.0964,114.2431,29961.0
2020-02-06 14:30:00,132.41,132.47,132.34,132.42,28226.0,114.2603,114.3121,114.1999,114.269,28226.0
2020-02-06 14:40:00,132.42,132.55,132.41,132.55,23871.0,114.269,114.3811,114.2603,114.3811,23871.0
2020-02-06 14:50:00,132.57,132.58,132.4,132.4,25555.0,114.3984,114.407,114.2517,114.2517,25555.0
2020-02-06 15:00:00,132.39,132.45,132.35,132.38,26805.0,114.2431,114.2948,114.2086,114.2344,26805.0
2020-02-06 15:10:00,132.37,132.37,132.21,132.21,77009.0,114.2258,114.2258,114.0877,114.0877,77009.0
2020-02-06 15:20:00,132.21,132.22,132.06,132.12,49977.0,114.0877,114.0964,113.9583,114.0101,49977.0
2020-02-06 15:30:00,132.11,132.29,132.08,132.24,58260.0,114.0014,114.1568,113.9756,114.1136,58260.0
2020-02-06 15:40:00,132.25,132.41,132.2,132.26,51477.0,114.1223,114.2603,114.0791,114.1309,51477.0
2020-02-06 15:50:00,132.27,132.57,132.23,132.53,198183.0,114.1395,114.3984,114.105,114.3639,198183.0
2020-02-07 09:30:00,131.3,131.3,129.6,130.12,192669.0,113.3025,113.3025,111.8355,112.2842,192669.0
2020-02-07 09:40:00,130.05,130.58,129.88,130.58,81554.0,112.2238,112.6812,112.0771,112.6812,81554.0
2020-02-07 09:50:00,130.55,130.76,130.08,130.16,39659.0,112.6553,112.8365,112.2497,112.3187,39659.0
2020-02-07 10:00:00,130.11,130.13,129.69,129.78,74941.0,112.2756,112.2929,111.9132,111.9908,74941.0
2020-02-07 10:10:00,129.76,129.98,129.75,129.84,64344.0,111.9736,112.1634,111.9649,112.0426,64344.0
2020-02-07 10:20:00,129.87,130.18,129.83,130.15,102588.0,112.0685,112.336,112.034,112.3101,102588.0
2020-02-07 10:30:00,130.17,130.33,130.12,130.2,59178.0,112.3274,112.4654,112.2842,112.3533,59178.0
2020-02-07 10:40:00,130.19,130.35,130.07,130.29,114384.0,112.3446,112.4827,112.2411,112.4309,114384.0
2020-02-07 10:50:00,130.27,130.29,129.94,130.03,49805.0,112.4137,112.4309,112.1289,112.2066,49805.0
2020-02-07 11:00:00,130.01,130.03,129.84,129.94,47307.0,112.1893,112.2066,112.0426,112.1289,47307.0
2020-02-07 11:10:00,129.93,129.95,129.82,129.9,33236.0,112.1203,112.1375,112.0253,112.0944,33236.0
2020-02-07 11:20:00,129.92,130.18,129.92,130.16,59384.0,112.1116,112.336,112.1116,112.3187,59384.0
2020-02-07 11:30:00,130.15,130.32,129.99,129.99,62846.0,112.3101,112.4568,112.172,112.172,62846.0
2020-02-07 11:40:00,129.99,130.01,129.74,129.75,27376.0,112.172,112.1893,111.9563,111.9649,27376.0
2020-02-07 11:50:00,129.77,130.02,129.77,130.02,58813.0,111.9822,112.1979,111.9822,112.1979,58813.0
2020-02-07 12:00:00,130.0,130.08,129.97,130.02,45784.0,112.1807,112.2497,112.1548,112.1979,45784.0
2020-02-07 12:10:00,130.03,130.03,129.88,129.88,69343.0,112.2066,112.2066,112.0771,112.0771,69343.0
2020-02-07 12:20:00,129.88,129.98,129.73,129.74,65247.0,112.0771,112.1634,111.9477,111.9563,65247.0
2020-02-07 12:30:00,129.73,129.81,129.68,129.72,75818.0,111.9477,112.0167,111.9045,111.9391,75818.0
2020-02-07 12:40:00,129.74,129.74,129.44,129.46,47039.0,111.9563,111.9563,111.6974,111.7147,47039.0
2020-02-07 12:50:00,129.45,129.66,129.4,129.65,38374.0,111.7061,111.8873,111.6629,111.8786,38374.0
2020-02-07 13:00:00,129.64,129.66,129.44,129.5,27079.0,111.87,111.8873,111.6974,111.7492,27079.0
2020-02-07 13:10:00,129.49,129.6,129.46,129.55,44921.0,111.7406,111.8355,111.7147,111.7924,44921.0
2020-02-07 13:20:00,129.56,129.6,129.47,129.55,39102.0,111.801,111.8355,111.7233,111.7924,39102.0
2020-02-07 13:30:00,129.53,129.64,129.39,129.41,137102.0,111.7751,111.87,111.6543,111.6715,137102.0
2020-02-07 13:40:00,129.43,129.5,129.36,129.37,34222.0,111.6888,111.7492,111.6284,111.637,34222.0
2020-02-07 13:50:00,129.39,129.42,129.21,129.22,44575.0,111.6543,111.6802,111.499,111.5076,44575.0
2020-02-07 14:00:00,129.2,129.23,128.96,129.23,64395.0,111.4903,111.5162,111.2832,111.5162,64395.0
2020-02-07 14:10:00,129.22,129.29,129.06,129.19,45927.0,111.5076,111.568,111.3695,111.4817,45927.0
2020-02-07 14:20:00,129.18,129.19,129.04,129.18,55801.0,111.4731,111.4817,111.3523,111.4731,55801.0
2020-02-07 14:30:00,129.2,129.33,129.08,129.09,49806.0,111.4903,111.6025,111.3868,111.3954,49806.0
2020-02-07 14:40:00,129.12,129.28,129.03,129.03,39087.0,111.4213,111.5594,111.3436,111.3436,39087.0
2020-02-07 14:50:00,129.01,129.21,128.82,129.16,45631.0,111.3264,111.499,111.1624,111.4558,45631.0
2020-02-07 15:00:00,129.18,129.25,129.14,129.17,43583.0,111.4731,111.5335,111.4386,111.4644,43583.0
2020-02-07 15:10:00,129.17,129.22,129.12,129.16,61907.0,111.4644,111.5076,111.4213,111.4558,61907.0
2020-02-07 15:20:00,129.17,129.17,128.99,129.06,50856.0,111.4644,111.4644,111.3091,111.3695,50856.0
2020-02-07 15:30:00,129.06,129.23,129.03,129.18,72393.0,111.3695,111.5162,111.3436,111.4731,72393.0
2020-02-07 15:40:00,129.16,129.28,129.01,129.03,109645.0,111.4558,111.5594,111.3264,111.3436,109645.0
2020-02-07 15:50:00,129.04,129.08,128.51,128.7,330202.0,111.3523,111.3868,110.8949,111.0589,330202.0
2020-02-10 09:30:00,127.55,128.63,127.3,128.45,141415.0,110.0665,110.9985,109.8508,110.8431,141415.0
2020-02-10 09:40:00,128.46,128.54,128.1,128.29,44311.0,110.8518,110.9208,110.5411,110.7051,44311.0
2020-02-10 09:50:00,128.27,128.51,128.13,128.48,53787.0,110.6878,110.8949,110.567,110.869,53787.0
2020-02-10 10:00:00,128.49,128.6,128.29,128.6,40866.0,110.8776,110.9726,110.7051,110.9726,40866.0
2020-02-10 10:10:00,128.63,128.63,128.29,128.35,32980.0,110.9985,110.9985,110.7051,110.7568,32980.0
2020-02-10 10:20:00,128.33,128.42,128.19,128.21,26793.0,110.7396,110.8172,110.6188,110.636,26793.0
2020-02-10 10:30:00,128.19,128.38,128.15,128.34,22017.0,110.6188,110.7827,110.5843,110.7482,22017.0
2020-02-10 10:40:00,128.35,128.41,128.18,128.38,29649.0,110.7568,110.8086,110.6101,110.7827,29649.0
2020-02-10 10:50:00,128.42,128.43,128.13,128.21,32398.0,110.8172,110.8259,110.567,110.636,32398.0
2020-02-10 11:00:00,128.22,128.29,128.15,128.16,26767.0,110.6447,110.7051,110.5843,110.5929,26767.0
2020-02-10 11:10:00,128.14,128.28,128.01,128.21,29270.0,110.5756,110.6964,110.4634,110.636,29270.0
2020-02-10 11:20:00,128.22,128.5,128.2,128.41,38259.0,110.6447,110.8863,110.6274,110.8086,38259.0
2020-02-10 11:30:00,128.43,128.44,128.22,128.36,31166.0,110.8259,110.8345,110.6447,110.7655,31166.0
2020-02-10 11:40:00,128.36,128.64,128.29,128.57,19147.0,110.7655,111.0071,110.7051,110.9467,19147.0
2020-02-10 11:50:00,128.59,128.62,128.5,128.59,17101.0,110.9639,110.9898,110.8863,110.9639,17101.0
2020-02-10 12:00:00,128.58,128.58,128.35,128.42,37428.0,110.9553,110.9553,110.7568,110.8172,37428.0
2020-02-10 12:10:00,128.44,128.48,128.38,128.39,24512.0,110.8345,110.869,110.7827,110.7914,24512.0
2020-02-10 12:20:00,128.39,128.41,128.31,128.37,23773.0,110.7914,110.8086,110.7223,110.7741,23773.0
2020-02-10 12:30:00,128.37,128.46,128.23,128.32,21941.0,110.7741,110.8518,110.6533,110.731,21941.0
2020-02-10 12:40:00,128.31,128.36,128.24,128.25,14481.0,110.7223,110.7655,110.6619,110.6705,14481.0
2020-02-10 12:50:00,128.25,128.3,128.21,128.21,19298.0,110.6705,110.7137,110.636,110.636,19298.0
2020-02-10 13:00:00,128.21,128.42,128.21,128.37,17148.0,110.636,110.8172,110.636,110.7741,17148.0
2020-02-10 13:10:00,128.39,128.39,128.17,128.19,23715.0,110.7914,110.7914,110.6015,110.6188,23715.0
2020-02-10 13:20:00,128.19,128.29,128.18,128.23,15455.0,110.6188,110.7051,110.6101,110.6533,15455.0
2020-02-10 13:30:00,128.25,128.41,128.22,128.37,21161.0,110.6705,110.8086,110.6447,110.7741,21161.0
2020-02-10 13:40:00,128.38,128.45,128.26,128.45,24881.0,110.7827,110.8431,110.6792,110.8431,24881.0
2020-02-10 13:50:00,128.49,128.49,128.34,128.35,14833.0,110.8776,110.8776,110.7482,110.7568,14833.0
2020-02-10 14:00:00,128.33,128.38,128.24,128.29,18550.0,110.7396,110.7827,110.6619,110.7051,18550.0
2020-02-10 14:10:00,128.31,128.38,128.26,128.35,15289.0,110.7223,110.7827,110.6792,110.7568,15289.0
2020-02-10 14:20:00,128.35,128.39,128.31,128.35,20853.0,110.7568,110.7914,110.7223,110.7568,20853.0
2020-02-10 14:30:00,128.34,128.43,128.33,128.41,13981.0,110.7482,110.8259,110.7396,110.8086,13981.0
2020-02-10 14:40:00,128.4,128.43,128.34,128.42,21697.0,110.8,110.8259,110.7482,110.8172,21697.0
2020-02-10 14:50:00,128.43,128.61,128.43,128.59,30408.0,110.8259,110.9812,110.8259,110.9639,30408.0
2020-02-10 15:00:00,128.6,128.86,128.59,128.84,30472.0,110.9726,111.1969,110.9639,111.1797,30472.0
2020-02-10 15:10:00,128.86,129.04,128.86,128.96,36322.0,111.1969,111.3523,111.1969,111.2832,36322.0
2020-02-10 15:20:00,128.99,129.24,128.94,129.21,43075.0,111.3091,111.5248,111.266,111.499,43075.0
2020-02-10 15:30:00,129.21,129.35,129.05,129.34,78468.0,111.499,111.6198,111.3609,111.6111,78468.0
2020-02-10 15:40:00,129.35,129.45,129.3,129.36,87536.0,111.6198,111.7061,111.5766,111.6284,87536.0
2020-02-10 15:50:00,129.36,129.7,129.33,129.69,240172.0,111.6284,111.9218,111.6025,111.9132,240172.0
2020-02-11 09:30:00,130.16,131.23,130.13,130.6,128986.0,112.3187,113.2421,112.2929,112.6984,128986.0
2020-02-11 09:40:00,130.58,131.28,130.57,131.26,77028.0,112.6812,113.2852,112.6725,113.268,77028.0
2020-02-11 09:50:00,131.3,131.33,130.83,131.03,64577.0,113.3025,113.3284,112.8969,113.0695,64577.0
2020-02-11 10:00:00,131.04,131.67,130.98,131.62,70192.0,113.0781,113.6218,113.0263,113.5786,70192.0
2020-02-11 10:10:00,131.61,131.82,131.48,131.49,55715.0,113.57,113.7512,113.4578,113.4664,55715.0
2020-02-11 10:20:00,131.49,131.69,131.41,131.63,39016.0,113.4664,113.639,113.3974,113.5872,39016.0
2020-02-11 10:30:00,131.6,131.69,131.39,131.4,40927.0,113.5614,113.639,113.3801,113.3888,40927.0
2020-02-11 10:40:00,131.39,131.88,131.39,131.85,42962.0,113.3801,113.803,113.3801,113.7771,42962.0
2020-02-11 10:50:00,131.85,131.94,131.66,131.81,32216.0,113.7771,113.8548,113.6131,113.7426,32216.0
2020-02-11 11:00:00,131.81,131.98,131.72,131.85,37924.0,113.7426,113.8893,113.6649,113.7771,37924.0
2020-02-11 11:10:00,131.86,131.89,131.42,131.56,61073.0,113.7857,113.8116,113.406,113.5268,61073.0
2020-02-11 11:20:00,131.55,131.55,131.4,131.49,25321.0,113.5182,113.5182,113.3888,113.4664,25321.0
2020-02-11 11:30:00,131.48,131.53,131.19,131.19,40652.0,113.4578,113.501,113.2076,113.2076,40652.0
2020-02-11 11:40:00,131.19,131.53,131.13,131.5,43072.0,113.2076,113.501,113.1558,113.4751,43072.0
2020-02-11 11:50:00,131.5,131.5,131.29,131.29,42144.0,113.4751,113.4751,113.2938,113.2938,42144.0
2020-02-11 12:00:00,131.27,131.38,131.15,131.17,86826.0,113.2766,113.3715,113.173,113.1903,86826.0
2020-02-11 12:10:00,131.16,131.45,131.14,131.45,54092.0,113.1817,113.4319,113.1644,113.4319,54092.0
2020-02-11 12:20:00,131.44,131.44,130.99,131.04,42071.0,113.4233,113.4233,113.035,113.0781,42071.0
2020-02-11 12:30:00,131.05,131.08,130.94,130.99,46029.0,113.0867,113.1126,112.9918,113.035,46029.0
2020-02-11 12:40:00,131.0,131.02,130.77,130.77,36776.0,113.0436,113.0609,112.8451,112.8451,36776.0
2020-02-11 12:50:00,130.77,130.83,130.67,130.79,50451.0,112.8451,112.8969,112.7588,112.8624,50451.0
2020-02-11 13:00:00,130.78,131.2,130.75,131.18,49476.0,112.8538,113.2162,112.8279,113.1989,49476.0
2020-02-11 13:10:00,131.19,131.19,131.04,131.05,33753.0,113.2076,113.2076,113.0781,113.0867,33753.0
2020-02-11 13:20:00,131.06,131.1,131.0,131.02,39341.0,113.0954,113.1299,113.0436,113.0609,39341.0
2020-02-11 13:30:00,131.02,131.14,130.7,130.72,32217.0,113.0609,113.1644,112.7847,112.802,32217.0
2020-02-11 13:40:00,130.73,130.87,130.73,130.8,28968.0,112.8106,112.9314,112.8106,112.871,28968.0
2020-02-11 13:50:00,130.78,130.78,130.35,130.67,35495.0,112.8538,112.8538,112.4827,112.7588,35495.0
2020-02-11 14:00:00,130.66,130.66,130.2,130.47,34334.0,112.7502,112.7502,112.3533,112.5862,34334.0
2020-02-11 14:10:00,130.45,130.6,130.44,130.54,24567.0,112.569,112.6984,112.5604,112.6467,24567.0
2020-02-11 14:20:00,130.55,130.66,130.36,130.64,34570.0,112.6553,112.7502,112.4913,112.7329,34570.0
2020-02-11 14:30:00,130.67,130.75,130.57,130.62,29866.0,112.7588,112.8279,112.6725,112.7157,29866.0
2020-02-11 14:40:00,130.62,130.78,130.56,130.75,23709.0,112.7157,112.8538,112.6639,112.8279,23709.0
2020-02-11 14:50:00,130.78,130.85,130.61,130.66,25275.0,112.8538,112.9142,112.7071,112.7502,25275.0
2020-02-11 15:00:00,130.67,130.74,130.41,130.41,30125.0,112.7588,112.8192,112.5345,112.5345,30125.0
2020-02-11 15:10:00,130.46,130.52,130.14,130.16,35367.0,112.5776,112.6294,112.3015,112.3187,35367.0
2020-02-11 15:20:00,130.18,130.4,130.18,130.37,41284.0,112.336,112.5258,112.336,112.5,41284.0
2020-02-11 15:30:00,130.37,130.56,130.35,130.5,41678.0,112.5,112.6639,112.4827,112.6121,41678.0
2020-02-11 15:40:00,130.49,130.68,130.49,130.53,41999.0,112.6035,112.7675,112.6035,112.638,41999.0
2020-02-11 15:50:00,130.52,130.8,130.49,130.66,185313.0,112.6294,112.871,112.6035,112.7502,185313.0
2020-02-12 09:30:00,131.65,132.86,131.64,131.96,141979.0,113.6045,114.6486,113.5959,113.872,141979.0
2020-02-12 09:40:00,132.0,132.47,131.83,132.35,75544.0,113.9065,114.3121,113.7598,114.2086,75544.0
2020-02-12 09:50:00,132.31,132.94,132.13,132.88,58588.0,114.174,114.7177,114.0187,114.6659,58588.0
2020-02-12 10:00:00,132.89,132.94,132.07,132.3,38964.0,114.6745,114.7177,113.9669,114.1654,38964.0
2020-02-12 10:10:00,132.27,132.53,132.11,132.27,30216.0,114.1395,114.3639,114.0014,114.1395,30216.0
2020-02-12 10:20:00,132.28,132.41,132.09,132.14,30877.0,114.1481,114.2603,113.9842,114.0273,30877.0
2020-02-12 10:30:00,132.14,132.28,131.98,132.05,25784.0,114.0273,114.1481,113.8893,113.9497,25784.0
2020-02-12 10:40:00,132.06,132.3,132.01,132.21,41268.0,113.9583,114.1654,113.9152,114.0877,41268.0
2020-02-12 10:50:00,132.21,132.22,132.05,132.08,17533.0,114.0877,114.0964,113.9497,113.9756,17533.0
2020-02-12 11:00:00,132.04,132.2,132.03,132.14,24054.0,113.941,114.0791,113.9324,114.0273,24054.0
2020-02-12 11:10:00,132.17,132.37,132.15,132.37,29550.0,114.0532,114.2258,114.036,114.2258,29550.0
2020-02-12 11:20:00,132.37,132.54,132.33,132.5,22315.0,114.2258,114.3725,114.1913,114.338,22315.0
2020-02-12 11:30:00,132.5,132.55,132.38,132.5,29406.0,114.338,114.3811,114.2344,114.338,29406.0
2020-02-12 11:40:00,132.47,132.5,132.18,132.31,33706.0,114.3121,114.338,114.0619,114.174,33706.0
2020-02-12 11:50:00,132.31,132.32,132.17,132.21,17301.0,114.174,114.1827,114.0532,114.0877,17301.0
2020-02-12 12:00:00,132.23,132.44,132.22,132.34,19367.0,114.105,114.2862,114.0964,114.1999,19367.0
2020-02-12 12:10:00,132.33,132.34,132.07,132.26,15866.0,114.1913,114.1999,113.9669,114.1309,15866.0
2020-02-12 12:20:00,132.28,132.42,132.25,132.42,21469.0,114.1481,114.269,114.1223,114.269,21469.0
2020-02-12 12:30:00,132.43,132.49,132.31,132.41,21627.0,114.2776,114.3294,114.174,114.2603,21627.0
2020-02-12 12:40:00,132.41,132.55,132.27,132.52,36719.0,114.2603,114.3811,114.1395,114.3553,36719.0
2020-02-12 12:50:00,132.52,132.6,132.37,132.45,18777.0,114.3553,114.4243,114.2258,114.2948,18777.0
2020-02-12 13:00:00,132.43,132.61,132.39,132.6,14163.0,114.2776,114.4329,114.2431,114.4243,14163.0
2020-02-12 13:10:00,132.6,132.6,132.41,132.48,14991.0,114.4243,114.4243,114.2603,114.3207,14991.0
2020-02-12 13:20:00,132.47,132.47,132.25,132.44,15287.0,114.3121,114.3121,114.1223,114.2862,15287.0
2020-02-12 13:30:00,132.41,132.47,132.32,132.33,27667.0,114.2603,114.3121,114.1827,114.1913,27667.0
2020-02-12 13:40:00,132.36,132.4,132.18,132.28,22476.0,114.2172,114.2517,114.0619,114.1481,22476.0
2020-02-12 13:50:00,132.3,132.31,132.09,132.21,15995.0,114.1654,114.174,113.9842,114.0877,15995.0
2020-02-12 14:00:00,132.2,132.43,132.2,132.38,15801.0,114.0791,114.2776,114.0791,114.2344,15801.0
2020-02-12 14:10:00,132.36,132.42,132.32,132.4,21330.0,114.2172,114.269,114.1827,114.2517,21330.0
2020-02-12 14:20:00,132.39,132.5,132.39,132.45,22480.0,114.2431,114.338,114.2431,114.2948,22480.0
2020-02-12 14:30:00,132.46,132.59,132.45,132.5,27258.0,114.3035,114.4157,114.2948,114.338,27258.0
2020-02-12 14:40:00,132.51,132.82,132.51,132.77,46872.0,114.3466,114.6141,114.3466,114.571,46872.0
2020-02-12 14:50:00,132.77,132.82,132.56,132.68,36662.0,114.571,114.6141,114.3898,114.4933,36662.0
2020-02-12 15:00:00,132.67,132.89,132.66,132.73,44688.0,114.4847,114.6745,114.4761,114.5365,44688.0
2020-02-12 15:10:00,132.75,132.82,132.58,132.78,41845.0,114.5537,114.6141,114.407,114.5796,41845.0
2020-02-12 15:20:00,132.78,132.87,132.74,132.84,37664.0,114.5796,114.6573,114.5451,114.6314,37664.0
2020-02-12 15:30:00,132.85,132.87,132.68,132.78,69299.0,114.64,114.6573,114.4933,114.5796,69299.0
2020-02-12 15:40:00,132.78,132.88,132.72,132.8,60775.0,114.5796,114.6659,114.5278,114.5969,60775.0
2020-02-12 15:50:00,132.8,132.85,132.3,132.42,326035.0,114.5969,114.64,114.1654,114.269,326035.0
2020-02-13 09:30:00,131.88,132.48,131.31,132.21,202199.0,113.803,114.3207,113.3111,114.0877,202199.0
2020-02-13 09:40:00,132.28,132.63,132.08,132.28,74151.0,114.1481,114.4502,113.9756,114.1481,74151.0
2020-02-13 09:50:00,132.28,132.43,132.07,132.15,123605.0,114.1481,114.2776,113.9669,114.036,123605.0
2020-02-13 10:00:00,132.17,132.22,131.16,131.8,143537.0,114.0532,114.0964,113.1817,113.7339,143537.0
2020-02-13 10:10:00,131.82,132.26,131.67,132.26,61277.0,113.7512,114.1309,113.6218,114.1309,61277.0
2020-02-13 10:20:00,132.25,132.4,132.02,132.27,26835.0,114.1223,114.2517,113.9238,114.1395,26835.0
2020-02-13 10:30:00,132.27,132.48,132.08,132.42,40007.0,114.1395,114.3207,113.9756,114.269,40007.0
2020-02-13 10:40:00,132.37,132.74,132.35,132.69,63185.0,114.2258,114.5451,114.2086,114.5019,63185.0
2020-02-13 10:50:00,132.71,132.88,132.71,132.81,30935.0,114.5192,114.6659,114.5192,114.6055,30935.0
2020-02-13 11:00:00,132.83,132.91,132.76,132.85,37684.0,114.6228,114.6918,114.5624,114.64,37684.0
2020-02-13 11:10:00,132.83,133.06,132.82,133.05,100671.0,114.6228,114.8212,114.6141,114.8126,100671.0
2020-02-13 11:20:00,133.04,133.24,132.98,133.23,50590.0,114.804,114.9766,114.7522,114.9679,50590.0
2020-02-13 11:30:00,133.21,133.39,133.16,133.25,35647.0,114.9507,115.106,114.9075,114.9852,35647.0
2020-02-13 11:40:00,133.24,133.38,132.89,132.94,59691.0,114.9766,115.0974,114.6745,114.7177,59691.0
2020-02-13 11:50:00,132.92,133.0,132.81,132.84,63283.0,114.7004,114.7695,114.6055,114.6314,63283.0
2020-02-13 12:00:00,132.84,133.18,132.84,133.17,37234.0,114.6314,114.9248,114.6314,114.9162,37234.0
2020-02-13 12:10:00,133.16,133.19,133.03,133.11,36976.0,114.9075,114.9334,114.7953,114.8644,36976.0
2020-02-13 12:20:00,133.09,133.24,132.99,133.09,37629.0,114.8471,114.9766,114.7608,114.8471,37629.0
2020-02-13 12:30:00,133.11,133.17,132.96,132.98,34417.0,114.8644,114.9162,114.7349,114.7522,34417.0
2020-02-13 12:40:00,132.99,133.02,132.68,132.71,19544.0,114.7608,114.7867,114.4933,114.5192,19544.0
2020-02-13 12:50:00,132.74,132.79,132.33,132.33,293441.0,114.5451,114.5882,114.1913,114.1913,293441.0
2020-02-13 13:00:00,132.29,132.49,132.29,132.34,23760.0,114.1568,114.3294,114.1568,114.1999,23760.0
2020-02-13 13:10:00,132.31,132.41,132.11,132.16,36094.0,114.174,114.2603,114.0014,114.0446,36094.0
2020-02-13 13:20:00,132.15,132.38,132.15,132.38,55412.0,114.036,114.2344,114.036,114.2344,55412.0
2020-02-13 13:30:00,132.35,132.51,132.3,132.49,55544.0,114.2086,114.3466,114.1654,114.3294,55544.0
2020-02-13 13:40:00,132.49,132.93,132.49,132.86,25442.0,114.3294,114.7091,114.3294,114.6486,25442.0
2020-02-13 13:50:00,132.86,132.88,132.74,132.84,28435.0,114.6486,114.6659,114.5451,114.6314,28435.0
2020-02-13 14:00:00,132.82,132.97,132.79,132.8,25798.0,114.6141,114.7436,114.5882,114.5969,25798.0
2020-02-13 14:10:00,132.8,132.89,132.65,132.89,30786.0,114.5969,114.6745,114.4674,114.6745,30786.0
2020-02-13 14:20:00,132.94,133.05,132.91,132.94,24852.0,114.7177,114.8126,114.6918,114.7177,24852.0
2020-02-13 14:30:00,132.96,133.17,132.96,133.1,27856.0,114.7349,114.9162,114.7349,114.8557,27856.0
2020-02-13 14:40:00,133.1,133.14,132.95,133.02,40776.0,114.8557,114.8903,114.7263,114.7867,40776.0
2020-02-13 14:50:00,133.01,133.06,132.9,132.9,33176.0,114.7781,114.8212,114.6832,114.6832,33176.0
2020-02-13 15:00:00,132.91,132.98,132.5,132.62,38592.0,114.6918,114.7522,114.338,114.4415,38592.0
2020-02-13 15:10:00,132.65,132.66,132.41,132.47,37553.0,114.4674,114.4761,114.2603,114.3121,37553.0
2020-02-13 15:20:00,132.46,132.51,132.3,132.36,40734.0,114.3035,114.3466,114.1654,114.2172,40734.0
2020-02-13 15:30:00,132.34,132.43,132.22,132.32,112120.0,114.1999,114.2776,114.0964,114.1827,112120.0
2020-02-13 15:40:00,132.32,132.63,132.3,132.58,79834.0,114.1827,114.4502,114.1654,114.407,79834.0
2020-02-13 15:50:00,132.57,132.89,132.52,132.84,206906.0,114.3984,114.6745,114.3553,114.6314,206906.0
2020-02-14 09:30:00,133.48,133.62,132.76,132.95,126241.0,115.1837,115.3045,114.5624,114.7263,126241.0
2020-02-14 09:40:00,132.86,133.21,132.66,133.2,49421.0,114.6486,114.9507,114.4761,114.942,49421.0
2020-02-14 09:50:00,133.26,133.57,133.15,133.42,45156.0,114.9938,115.2613,114.8989,115.1319,45156.0
2020-02-14 10:00:00,133.36,133.6,132.84,132.98,53963.0,115.0801,115.2872,114.6314,114.7522,53963.0
2020-02-14 10:10:00,132.95,132.95,132.63,132.79,17774.0,114.7263,114.7263,114.4502,114.5882,17774.0
2020-02-14 10:20:00,132.79,132.85,132.49,132.55,16441.0,114.5882,114.64,114.3294,114.3811,16441.0
2020-02-14 10:30:00,132.54,132.54,132.34,132.39,24079.0,114.3725,114.3725,114.1999,114.2431,24079.0
2020-02-14 10:40:00,132.4,132.48,132.16,132.4,18268.0,114.2517,114.3207,114.0446,114.2517,18268.0
2020-02-14 10:50:00,132.38,132.43,132.25,132.36,53950.0,114.2344,114.2776,114.1223,114.2172,53950.0
2020-02-14 11:00:00,132.35,132.56,132.35,132.4,20946.0,114.2086,114.3898,114.2086,114.2517,20946.0
2020-02-14 11:10:00,132.44,132.59,132.42,132.57,24007.0,114.2862,114.4157,114.269,114.3984,24007.0
2020-02-14 11:20:00,132.53,132.64,132.47,132.54,12531.0,114.3639,114.4588,114.3121,114.3725,12531.0
2020-02-14 11:30:00,132.52,132.55,132.31,132.34,15709.0,114.3553,114.3811,114.174,114.1999,15709.0
2020-02-14 11:40:00,132.29,132.33,132.03,132.04,32295.0,114.1568,114.1913,113.9324,113.941,32295.0
2020-02-14 11:50:00,132.0,132.0,131.75,131.79,36246.0,113.9065,113.9065,113.6908,113.7253,36246.0
2020-02-14 12:00:00,131.79,131.89,131.72,131.74,29605.0,113.7253,113.8116,113.6649,113.6822,29605.0
2020-02-14 12:10:00,131.72,131.83,131.61,131.62,27546.0,113.6649,113.7598,113.57,113.5786,27546.0
2020-02-14 12:20:00,131.6,131.6,131.39,131.55,43495.0,113.5614,113.5614,113.3801,113.5182,43495.0
2020-02-14 12:30:00,131.53,131.69,131.47,131.5,38556.0,113.501,113.639,113.4492,113.4751,38556.0
2020-02-14 12:40:00,131.47,131.55,131.27,131.33,27947.0,113.4492,113.5182,113.2766,113.3284,27947.0
2020-02-14 12:50:00,131.37,131.72,131.37,131.72,21230.0,113.3629,113.6649,113.3629,113.6649,21230.0
2020-02-14 13:00:00,131.7,131.73,131.32,131.32,20319.0,113.6476,113.6735,113.3197,113.3197,20319.0
2020-02-14 13:10:00,131.32,131.55,131.32,131.49,13487.0,113.3197,113.5182,113.3197,113.4664,13487.0
2020-02-14 13:20:00,131.48,131.55,131.43,131.44,15106.0,113.4578,113.5182,113.4147,113.4233,15106.0
2020-02-14 13:30:00,131.48,131.61,131.4,131.57,35795.0,113.4578,113.57,113.3888,113.5355,35795.0
2020-02-14 13:40:00,131.55,131.57,131.43,131.51,40596.0,113.5182,113.5355,113.4147,113.4837,40596.0
2020-02-14 13:50:00,131.5,131.52,131.38,131.47,46548.0,113.4751,113.4923,113.3715,113.4492,46548.0
2020-02-14 14:00:00,131.48,131.7,131.48,131.65,35356.0,113.4578,113.6476,113.4578,113.6045,35356.0
2020-02-14 14:10:00,131.66,131.73,131.33,131.45,37236.0,113.6131,113.6735,113.3284,113.4319,37236.0
2020-02-14 14:20:00,131.47,131.67,131.47,131.66,30922.0,113.4492,113.6218,113.4492,113.6131,30922.0
2020-02-14 14:30:00,131.66,131.89,131.6,131.8,20250.0,113.6131,113.8116,113.5614,113.7339,20250.0
2020-02-14 14:40:00,131.8,131.8,131.65,131.75,14526.0,113.7339,113.7339,113.6045,113.6908,14526.0
2020-02-14 14:50:00,131.73,131.74,131.6,131.65,19503.0,113.6735,113.6822,113.5614,113.6045,19503.0
2020-02-14 15:00:00,131.66,131.7,131.49,131.55,23341.0,113.6131,113.6476,113.4664,113.5182,23341.0
2020-02-14 15:10:00,131.53,131.62,131.47,131.52,32735.0,113.501,113.5786,113.4492,113.4923,32735.0
2020-02-14 15:20:00,131.52,131.6,131.48,131.51,30597.0,113.4923,113.5614,113.4578,113.4837,30597.0
2020-02-14 15:30:00,131.5,131.78,131.48,131.73,36138.0,113.4751,113.7167,113.4578,113.6735,36138.0
2020-02-14 15:40:00,131.74,131.9,131.71,131.9,28860.0,113.6822,113.8202,113.6563,113.8202,28860.0
2020-02-14 15:50:00,131.9,132.24,131.9,132.22,239022.0,113.8202,114.1136,113.8202,114.0964,239022.0
2020-02-18 09:30:00,131.17,131.35,130.69,130.89,264635.0,113.1903,113.3456,112.7761,112.9487,264635.0
2020-02-18 09:40:00,130.99,131.43,130.93,131.37,116797.0,113.035,113.4147,112.9832,113.3629,116797.0
2020-02-18 09:50:00,131.29,131.67,131.09,131.43,38047.0,113.2938,113.6218,113.1213,113.4147,38047.0
2020-02-18 10:00:00,131.43,131.46,131.03,131.35,38019.0,113.4147,113.4405,113.0695,113.3456,38019.0
2020-02-18 10:10:00,131.35,131.49,131.22,131.28,27809.0,113.3456,113.4664,113.2334,113.2852,27809.0
2020-02-18 10:20:00,131.28,131.4,130.94,131.01,41695.0,113.2852,113.3888,112.9918,113.0522,41695.0
2020-02-18 10:30:00,131.01,131.27,130.88,131.27,44388.0,113.0522,113.2766,112.94,113.2766,44388.0
2020-02-18 10:40:00,131.26,131.68,131.24,131.65,30562.0,113.268,113.6304,113.2507,113.6045,30562.0
2020-02-18 10:50:00,131.63,131.77,131.59,131.72,93589.0,113.5872,113.7081,113.5527,113.6649,93589.0
2020-02-18 11:00:00,131.75,131.78,131.15,131.2,90389.0,113.6908,113.7167,113.173,113.2162,90389.0
2020-02-18 11:10:00,131.2,131.28,130.98,131.04,36430.0,113.2162,113.2852,113.0263,113.0781,36430.0
2020-02-18 11:20:00,131.01,131.08,130.77,130.87,109088.0,113.0522,113.1126,112.8451,112.9314,109088.0
2020-02-18 11:30:00,130.89,131.15,130.88,130.98,54781.0,112.9487,113.173,112.94,113.0263,54781.0
2020-02-18 11:40:00,130.97,131.0,130.79,130.85,42885.0,113.0177,113.0436,112.8624,112.9142,42885.0
2020-02-18 11:50:00,130.84,131.03,130.59,130.61,19755.0,112.9055,113.0695,112.6898,112.7071,19755.0
2020-02-18 12:00:00,130.62,130.76,130.61,130.72,16166.0,112.7157,112.8365,112.7071,112.802,16166.0
2020-02-18 12:10:00,130.75,130.9,130.73,130.88,14956.0,112.8279,112.9573,112.8106,112.94,14956.0
2020-02-18 12:20:00,130.88,130.98,130.85,130.97,15697.0,112.94,113.0263,112.9142,113.0177,15697.0
2020-02-18 12:30:00,130.99,131.19,130.98,131.19,12938.0,113.035,113.2076,113.0263,113.2076,12938.0
2020-02-18 12:40:00,131.15,131.21,131.11,131.19,20532.0,113.173,113.2248,113.1385,113.2076,20532.0
2020-02-18 12:50:00,131.18,131.39,131.11,131.32,22147.0,113.1989,113.3801,113.1385,113.3197,22147.0
2020-02-18 13:00:00,131.33,131.5,131.32,131.46,20840.0,113.3284,113.4751,113.3197,113.4405,20840.0
2020-02-18 13:10:00,131.5,131.5,131.39,131.46,20326.0,113.4751,113.4751,113.3801,113.4405,20326.0
2020-02-18 13:20:00,131.46,131.47,131.31,131.36,9863.0,113.4405,113.4492,113.3111,113.3543,9863.0
2020-02-18 13:30:00,131.35,131.38,131.08,131.14,28763.0,113.3456,113.3715,113.1126,113.1644,28763.0
2020-02-18 13:40:00,131.15,131.33,131.09,131.27,17449.0,113.173,113.3284,113.1213,113.2766,17449.0
2020-02-18 13:50:00,131.3,131.3,131.16,131.26,11708.0,113.3025,113.3025,113.1817,113.268,11708.0
2020-02-18 14:00:00,131.25,131.25,130.97,130.99,18350.0,113.2593,113.2593,113.0177,113.035,18350.0
2020-02-18 14:10:00,131.0,131.28,130.93,131.24,37243.0,113.0436,113.2852,112.9832,113.2507,37243.0
2020-02-18 14:20:00,131.25,131.59,131.22,131.59,20435.0,113.2593,113.5527,113.2334,113.5527,20435.0
2020-02-18 14:30:00,131.54,131.59,131.34,131.43,17266.0,113.5096,113.5527,113.337,113.4147,17266.0
2020-02-18 14:40:00,131.46,131.6,131.41,131.53,16928.0,113.4405,113.5614,113.3974,113.501,16928.0
2020-02-18 14:50:00,131.53,131.58,131.43,131.5,23361.0,113.501,113.5441,113.4147,113.4751,23361.0
2020-02-18 15:00:00,131.49,131.53,131.38,131.41,24557.0,113.4664,113.501,113.3715,113.3974,24557.0
2020-02-18 15:10:00,131.37,131.56,131.31,131.38,38627.0,113.3629,113.5268,113.3111,113.3715,38627.0
2020-02-18 15:20:00,131.37,131.5,131.36,131.44,24597.0,113.3629,113.4751,113.3543,113.4233,24597.0
2020-02-18 15:30:00,131.42,131.42,131.28,131.32,73227.0,113.406,113.406,113.2852,113.3197,73227.0
2020-02-18 15:40:00,131.33,131.43,131.21,131.24,52081.0,113.3284,113.4147,113.2248,113.2507,52081.0
2020-02-18 15:50:00,131.22,131.29,131.13,131.24,232814.0,113.2334,113.2938,113.1558,113.2507,232814.0
2020-02-19 09:30:00,132.85,134.3,132.21,133.85,322016.0,114.64,115.8913,114.0877,115.5029,322016.0
2020-02-19 09:40:00,133.92,134.29,133.87,133.9,93078.0,115.5633,115.8826,115.5202,115.5461,93078.0
2020-02-19 09:50:00,133.9,134.18,133.68,133.69,80063.0,115.5461,115.7877,115.3562,115.3649,80063.0
2020-02-19 10:00:00,133.76,133.99,133.73,133.84,226637.0,115.4253,115.6238,115.3994,115.4943,226637.0
2020-02-19 10:10:00,133.84,133.94,133.54,133.56,119264.0,115.4943,115.5806,115.2354,115.2527,119264.0
2020-02-19 10:20:00,133.58,133.65,133.29,133.65,36739.0,115.27,115.3304,115.0197,115.3304,36739.0
2020-02-19 10:30:00,133.65,133.65,133.36,133.52,33933.0,115.3304,115.3304,115.0801,115.2182,33933.0
2020-02-19 10:40:00,133.53,133.64,133.49,133.57,35623.0,115.2268,115.3217,115.1923,115.2613,35623.0
2020-02-19 10:50:00,133.6,133.68,133.55,133.67,38354.0,115.2872,115.3562,115.2441,115.3476,38354.0
2020-02-19 11:00:00,133.63,133.74,133.59,133.67,41215.0,115.3131,115.408,115.2786,115.3476,41215.0
2020-02-19 11:10:00,133.65,133.68,133.39,133.57,65048.0,115.3304,115.3562,115.106,115.2613,65048.0
2020-02-19 11:20:00,133.56,133.57,133.25,133.53,72970.0,115.2527,115.2613,114.9852,115.2268,72970.0
2020-02-19 11:30:00,133.53,133.62,133.41,133.45,25913.0,115.2268,115.3045,115.1233,115.1578,25913.0
2020-02-19 11:40:00,133.46,133.59,133.37,133.58,45875.0,115.1664,115.2786,115.0887,115.27,45875.0
2020-02-19 11:50:00,133.6,133.69,133.3,133.33,24013.0,115.2872,115.3649,115.0283,115.0542,24013.0
2020-02-19 12:00:00,133.33,133.33,133.16,133.21,34090.0,115.0542,115.0542,114.9075,114.9507,34090.0
2020-02-19 12:10:00,133.2,133.58,133.17,133.58,25580.0,114.942,115.27,114.9162,115.27,25580.0
2020-02-19 12:20:00,133.53,133.55,133.35,133.35,12994.0,115.2268,115.2441,115.0715,115.0715,12994.0
2020-02-19 12:30:00,133.35,133.49,133.34,133.48,21386.0,115.0715,115.1923,115.0629,115.1837,21386.0
2020-02-19 12:40:00,133.48,133.76,133.47,133.75,59285.0,115.1837,115.4253,115.175,115.4167,59285.0
2020-02-19 12:50:00,133.75,133.76,133.36,133.37,36174.0,115.4167,115.4253,115.0801,115.0887,36174.0
2020-02-19 13:00:00,133.34,133.49,133.12,133.15,48976.0,115.0629,115.1923,114.873,114.8989,48976.0
2020-02-19 13:10:00,133.15,133.16,133.08,133.1,17797.0,114.8989,114.9075,114.8385,114.8557,17797.0
2020-02-19 13:20:00,133.11,133.11,132.93,133.01,20070.0,114.8644,114.8644,114.7091,114.7781,20070.0
2020-02-19 13:30:00,133.0,133.06,132.92,133.03,17541.0,114.7695,114.8212,114.7004,114.7953,17541.0
2020-02-19 13:40:00,133.03,133.15,133.0,133.12,30606.0,114.7953,114.8989,114.7695,114.873,30606.0
2020-02-19 13:50:00,133.12,133.12,132.88,133.0,36275.0,114.873,114.873,114.6659,114.7695,36275.0
2020-02-19 14:00:00,133.01,133.29,132.86,133.15,72089.0,114.7781,115.0197,114.6486,114.8989,72089.0
2020-02-19 14:10:00,133.15,133.15,133.03,133.06,32004.0,114.8989,114.8989,114.7953,114.8212,32004.0
2020-02-19 14:20:00,133.08,133.17,133.04,133.09,39956.0,114.8385,114.9162,114.804,114.8471,39956.0
2020-02-19 14:30:00,133.1,133.31,133.07,133.25,79929.0,114.8557,115.037,114.8299,114.9852,79929.0
2020-02-19 14:40:00,133.24,133.34,133.23,133.3,41216.0,114.9766,115.0629,114.9679,115.0283,41216.0
2020-02-19 14:50:00,133.3,133.32,133.26,133.31,52827.0,115.0283,115.0456,114.9938,115.037,52827.0
2020-02-19 15:00:00,133.31,133.57,133.29,133.5,75624.0,115.037,115.2613,115.0197,115.2009,75624.0
2020-02-19 15:10:00,133.5,133.54,133.27,133.43,60459.0,115.2009,115.2354,115.0024,115.1405,60459.0
2020-02-19 15:20:00,133.45,133.45,133.11,133.13,42537.0,115.1578,115.1578,114.8644,114.8816,42537.0
2020-02-19 15:30:00,133.11,133.21,133.09,133.13,42232.0,114.8644,114.9507,114.8471,114.8816,42232.0
2020-02-19 15:40:00,133.14,133.26,133.02,133.04,89283.0,114.8903,114.9938,114.7867,114.804,89283.0
2020-02-19 15:50:00,133.05,133.16,132.95,133.14,219072.0,114.8126,114.9075,114.7263,114.8903,219072.0
2020-02-20 09:30:00,132.65,133.05,132.4,132.55,63578.0,114.4674,114.8126,114.2517,114.3811,63578.0
2020-02-20 09:40:00,132.59,132.69,132.15,132.45,30410.0,114.4157,114.5019,114.036,114.2948,30410.0
2020-02-20 09:50:00,132.47,132.88,132.47,132.69,25088.0,114.3121,114.6659,114.3121,114.5019,25088.0
2020-02-20 10:00:00,132.7,133.26,132.62,133.08,26477.0,114.5106,114.9938,114.4415,114.8385,26477.0
2020-02-20 10:10:00,133.12,133.12,132.82,132.83,19734.0,114.873,114.873,114.6141,114.6228,19734.0
2020-02-20 10:20:00,132.81,132.85,132.5,132.56,22942.0,114.6055,114.64,114.338,114.3898,22942.0
2020-02-20 10:30:00,132.54,132.88,132.5,132.86,31725.0,114.3725,114.6659,114.338,114.6486,31725.0
2020-02-20 10:40:00,132.86,132.91,132.66,132.71,13459.0,114.6486,114.6918,114.4761,114.5192,13459.0
2020-02-20 10:50:00,132.72,132.78,132.59,132.65,16815.0,114.5278,114.5796,114.4157,114.4674,16815.0
2020-02-20 11:00:00,132.63,132.66,132.48,132.48,17017.0,114.4502,114.4761,114.3207,114.3207,17017.0
2020-02-20 11:10:00,132.52,132.53,131.95,132.12,21116.0,114.3553,114.3639,113.8634,114.0101,21116.0
2020-02-20 11:20:00,132.12,132.29,131.76,131.76,27395.0,114.0101,114.1568,113.6994,113.6994,27395.0
2020-02-20 11:30:00,131.65,131.71,130.34,131.5,55750.0,113.6045,113.6563,112.4741,113.4751,55750.0
2020-02-20 11:40:00,131.44,131.51,130.93,130.97,54142.0,113.4233,113.4837,112.9832,113.0177,54142.0
2020-02-20 11:50:00,130.9,131.5,130.88,131.13,58382.0,112.9573,113.4751,112.94,113.1558,58382.0
2020-02-20 12:00:00,131.1,131.12,130.69,130.69,35035.0,113.1299,113.1472,112.7761,112.7761,35035.0
2020-02-20 12:10:00,130.73,131.26,130.73,130.91,23596.0,112.8106,113.268,112.8106,112.9659,23596.0
2020-02-20 12:20:00,130.93,130.95,130.67,130.81,16389.0,112.9832,113.0005,112.7588,112.8796,16389.0
2020-02-20 12:30:00,130.88,131.07,130.73,130.81,36767.0,112.94,113.104,112.8106,112.8796,36767.0
2020-02-20 12:40:00,130.81,131.04,130.66,131.02,22411.0,112.8796,113.0781,112.7502,113.0609,22411.0
2020-02-20 12:50:00,130.94,131.25,130.87,131.25,51230.0,112.9918,113.2593,112.9314,113.2593,51230.0
2020-02-20 13:00:00,131.2,131.29,131.02,131.27,22081.0,113.2162,113.2938,113.0609,113.2766,22081.0
2020-02-20 13:10:00,131.24,131.66,131.24,131.4,22286.0,113.2507,113.6131,113.2507,113.3888,22286.0
2020-02-20 13:20:00,131.4,131.48,131.17,131.4,44341.0,113.3888,113.4578,113.1903,113.3888,44341.0
2020-02-20 13:30:00,131.37,131.4,130.95,131.06,29151.0,113.3629,113.3888,113.0005,113.0954,29151.0
2020-02-20 13:40:00,131.0,131.24,130.91,131.15,32069.0,113.0436,113.2507,112.9659,113.173,32069.0
2020-02-20 13:50:00,131.16,131.2,131.02,131.04,13779.0,113.1817,113.2162,113.0609,113.0781,13779.0
2020-02-20 14:00:00,131.05,131.51,131.04,131.41,20509.0,113.0867,113.4837,113.0781,113.3974,20509.0
2020-02-20 14:10:00,131.6,131.68,131.42,131.44,30645.0,113.5614,113.6304,113.406,113.4233,30645.0
2020-02-20 14:20:00,131.46,131.61,131.39,131.42,14894.0,113.4405,113.57,113.3801,113.406,14894.0
2020-02-20 14:30:00,131.45,131.8,131.4,131.76,25556.0,113.4319,113.7339,113.3888,113.6994,25556.0
2020-02-20 14:40:00,131.78,131.79,131.52,131.52,27720.0,113.7167,113.7253,113.4923,113.4923,27720.0
2020-02-20 14:50:00,131.54,131.58,131.29,131.39,25046.0,113.5096,113.5441,113.2938,113.3801,25046.0
2020-02-20 15:00:00,131.4,131.49,131.23,131.25,29679.0,113.3888,113.4664,113.2421,113.2593,29679.0
2020-02-20 15:10:00,131.27,131.3,131.07,131.24,27297.0,113.2766,113.3025,113.104,113.2507,27297.0
2020-02-20 15:20:00,131.24,131.38,131.22,131.25,26052.0,113.2507,113.3715,113.2334,113.2593,26052.0
2020-02-20 15:30:00,131.26,131.47,131.25,131.34,48598.0,113.268,113.4492,113.2593,113.337,48598.0
2020-02-20 15:40:00,131.33,131.38,131.15,131.15,41219.0,113.3284,113.3715,113.173,113.173,41219.0
2020-02-20 15:50:00,131.16,131.53,131.14,131.47,184350.0,113.1817,113.501,113.1644,113.4492,184350.0
2020-02-21 09:30:00,130.63,130.83,129.64,129.77,298832.0,112.7243,112.8969,111.87,111.9822,298832.0
2020-02-21 09:40:00,129.81,129.81,128.23,128.27,95503.0,112.0167,112.0167,110.6533,110.6878,95503.0
2020-02-21 09:50:00,128.28,129.01,128.28,128.52,68095.0,110.6964,111.3264,110.6964,110.9035,68095.0
2020-02-21 10:00:00,128.58,128.78,128.03,128.34,87142.0,110.9553,111.1279,110.4807,110.7482,87142.0
2020-02-21 10:10:00,128.39,128.91,128.17,128.91,49080.0,110.7914,111.2401,110.6015,111.2401,49080.0
2020-02-21 10:20:00,128.99,129.21,128.84,128.89,27018.0,111.3091,111.499,111.1797,111.2228,27018.0
2020-02-21 10:30:00,128.84,128.84,128.18,128.18,90178.0,111.1797,111.1797,110.6101,110.6101,90178.0
2020-02-21 10:40:00,128.22,128.78,127.96,128.74,64545.0,110.6447,111.1279,110.4203,111.0934,64545.0
2020-02-21 10:50:00,128.72,129.1,128.48,128.96,86425.0,111.0761,111.404,110.869,111.2832,86425.0
2020-02-21 11:00:00,128.95,128.95,128.59,128.64,30786.0,111.2746,111.2746,110.9639,111.0071,30786.0
2020-02-21 11:10:00,128.66,128.81,128.56,128.57,31294.0,111.0243,111.1538,110.9381,110.9467,31294.0
2020-02-21 11:20:00,128.57,128.91,128.3,128.91,42907.0,110.9467,111.2401,110.7137,111.2401,42907.0
2020-02-21 11:30:00,128.88,129.29,128.88,129.13,61957.0,111.2142,111.568,111.2142,111.4299,61957.0
2020-02-21 11:40:00,129.09,129.17,129.0,129.12,40960.0,111.3954,111.4644,111.3177,111.4213,40960.0
2020-02-21 11:50:00,129.13,129.47,129.11,129.34,37616.0,111.4299,111.7233,111.4127,111.6111,37616.0
2020-02-21 12:00:00,129.35,129.6,129.25,129.25,48574.0,111.6198,111.8355,111.5335,111.5335,48574.0
2020-02-21 12:10:00,129.25,129.31,129.14,129.19,23438.0,111.5335,111.5853,111.4386,111.4817,23438.0
2020-02-21 12:20:00,129.19,129.29,129.1,129.16,38884.0,111.4817,111.568,111.404,111.4558,38884.0
2020-02-21 12:30:00,129.16,129.36,129.03,129.36,37752.0,111.4558,111.6284,111.3436,111.6284,37752.0
2020-02-21 12:40:00,129.36,129.37,128.95,128.95,24477.0,111.6284,111.637,111.2746,111.2746,24477.0
2020-02-21 12:50:00,129.07,129.08,128.92,129.0,21388.0,111.3781,111.3868,111.2487,111.3177,21388.0
2020-02-21 13:00:00,128.97,129.28,128.96,129.07,20443.0,111.2919,111.5594,111.2832,111.3781,20443.0
2020-02-21 13:10:00,129.07,129.11,128.75,128.92,19748.0,111.3781,111.4127,111.102,111.2487,19748.0
2020-02-21 13:20:00,128.95,129.09,128.84,128.87,44022.0,111.2746,111.3954,111.1797,111.2056,44022.0
2020-02-21 13:30:00,128.77,128.84,128.5,128.73,39963.0,111.1193,111.1797,110.8863,111.0848,39963.0
2020-02-21 13:40:00,128.73,128.82,128.41,128.44,72096.0,111.0848,111.1624,110.8086,110.8345,72096.0
2020-02-21 13:50:00,128.45,128.46,128.12,128.44,39068.0,110.8431,110.8518,110.5584,110.8345,39068.0
2020-02-21 14:00:00,128.48,128.77,128.34,128.5,42834.0,110.869,111.1193,110.7482,110.8863,42834.0
2020-02-21 14:10:00,128.5,128.61,128.38,128.41,59531.0,110.8863,110.9812,110.7827,110.8086,59531.0
2020-02-21 14:20:00,128.4,128.69,128.24,128.69,36501.0,110.8,111.0502,110.6619,111.0502,36501.0
2020-02-21 14:30:00,128.7,128.77,128.47,128.61,24850.0,111.0589,111.1193,110.8604,110.9812,24850.0
2020-02-21 14:40:00,128.6,128.87,128.55,128.59,25859.0,110.9726,111.2056,110.9294,110.9639,25859.0
2020-02-21 14:50:00,128.56,128.79,128.44,128.59,34464.0,110.9381,111.1365,110.8345,110.9639,34464.0
2020-02-21 15:00:00,128.56,128.59,128.22,128.25,33769.0,110.9381,110.9639,110.6447,110.6705,33769.0
2020-02-21 15:10:00,128.24,128.36,128.18,128.19,39232.0,110.6619,110.7655,110.6101,110.6188,39232.0
2020-02-21 15:20:00,128.18,128.38,128.17,128.27,60230.0,110.6101,110.7827,110.6015,110.6878,60230.0
2020-02-21 15:30:00,128.25,128.37,128.13,128.19,92059.0,110.6705,110.7741,110.567,110.6188,92059.0
2020-02-21 15:40:00,128.2,128.57,128.18,128.56,107892.0,110.6274,110.9467,110.6101,110.9381,107892.0
2020-02-21 15:50:00,128.58,128.94,128.43,128.47,378765.0,110.9553,111.266,110.8259,110.8604,378765.0
2020-02-24 09:30:00,124.02,124.69,123.55,124.08,431534.0,107.0204,107.5985,106.6148,107.0721,431534.0
2020-02-24 09:40:00,124.02,124.61,123.63,124.53,98383.0,107.0204,107.5295,106.6838,107.4605,98383.0
2020-02-24 09:50:00,124.52,124.74,124.07,124.34,74898.0,107.4518,107.6417,107.0635,107.2965,74898.0
2020-02-24 10:00:00,124.34,124.73,124.16,124.66,84482.0,107.2965,107.633,107.1412,107.5726,84482.0
2020-02-24 10:10:00,124.63,125.26,124.53,125.09,58085.0,107.5467,108.0904,107.4605,107.9437,58085.0
2020-02-24 10:20:00,125.09,125.1,124.34,124.4,116355.0,107.9437,107.9523,107.2965,107.3483,116355.0
2020-02-24 10:30:00,124.36,124.39,123.47,123.63,87963.0,107.3138,107.3396,106.5457,106.6838,87963.0
2020-02-24 10:40:00,123.52,123.93,123.52,123.84,52900.0,106.5889,106.9427,106.5889,106.865,52900.0
2020-02-24 10:50:00,123.94,124.26,123.85,124.07,61603.0,106.9513,107.2275,106.8737,107.0635,61603.0
2020-02-24 11:00:00,124.05,124.14,123.52,123.66,93800.0,107.0462,107.1239,106.5889,106.7097,93800.0
2020-02-24 11:10:00,123.65,123.76,123.32,123.73,72362.0,106.7011,106.796,106.4163,106.7701,72362.0
2020-02-24 11:20:00,123.73,123.79,123.37,123.46,81288.0,106.7701,106.8219,106.4595,106.5371,81288.0
2020-02-24 11:30:00,123.5,123.59,123.22,123.44,63487.0,106.5716,106.6493,106.33,106.5199,63487.0
2020-02-24 11:40:00,123.41,123.44,122.84,122.92,91723.0,106.494,106.5199,106.0021,106.0711,91723.0
2020-02-24 11:50:00,122.94,123.41,122.85,123.08,114568.0,106.0884,106.494,106.0107,106.2092,114568.0
2020-02-24 12:00:00,123.04,123.06,122.43,122.47,102416.0,106.1747,106.1919,105.6483,105.6828,102416.0
2020-02-24 12:10:00,122.47,122.61,122.28,122.43,115329.0,105.6828,105.8036,105.5189,105.6483,115329.0
2020-02-24 12:20:00,122.42,122.49,122.07,122.11,142209.0,105.6397,105.7001,105.3377,105.3722,142209.0
2020-02-24 12:30:00,122.07,122.32,121.84,122.31,114803.0,105.3377,105.5534,105.1392,105.5448,114803.0
2020-02-24 12:40:00,122.32,122.38,122.06,122.06,112826.0,105.5534,105.6052,105.329,105.329,112826.0
2020-02-24 12:50:00,122.07,122.09,121.89,121.9,73420.0,105.3377,105.3549,105.1823,105.191,73420.0
2020-02-24 13:00:00,121.89,121.89,121.51,121.54,88040.0,105.1823,105.1823,104.8544,104.8803,88040.0
2020-02-24 13:10:00,121.55,121.61,121.25,121.34,72972.0,104.8889,104.9407,104.63,104.7077,72972.0
2020-02-24 13:20:00,121.34,121.94,121.32,121.91,66314.0,104.7077,105.2255,104.6905,105.1996,66314.0
2020-02-24 13:30:00,121.91,122.0,121.72,121.82,75404.0,105.1996,105.2772,105.0356,105.1219,75404.0
2020-02-24 13:40:00,121.82,122.03,121.57,122.01,80384.0,105.1219,105.3031,104.9062,105.2859,80384.0
2020-02-24 13:50:00,122.0,122.11,121.74,122.02,125346.0,105.2772,105.3722,105.0529,105.2945,125346.0
2020-02-24 14:00:00,122.03,122.09,121.54,121.7,95514.0,105.3031,105.3549,104.8803,105.0184,95514.0
2020-02-24 14:10:00,121.7,121.96,121.68,121.83,77867.0,105.0184,105.2427,105.0011,105.1305,77867.0
2020-02-24 14:20:00,121.84,122.77,121.83,122.75,70667.0,105.1392,105.9417,105.1305,105.9244,70667.0
2020-02-24 14:30:00,122.76,122.78,122.37,122.68,65994.0,105.9331,105.9503,105.5965,105.864,65994.0
2020-02-24 14:40:00,122.65,122.78,122.51,122.77,79796.0,105.8381,105.9503,105.7173,105.9417,79796.0
2020-02-24 14:50:00,122.76,123.06,122.58,122.8,161710.0,105.9331,106.1919,105.7777,105.9676,161710.0
2020-02-24 15:00:00,122.86,123.25,122.58,122.84,155702.0,106.0194,106.3559,105.7777,106.0021,155702.0
2020-02-24 15:10:00,122.86,122.93,122.29,122.38,112920.0,106.0194,106.0798,105.5275,105.6052,112920.0
2020-02-24 15:20:00,122.39,122.68,122.24,122.4,154690.0,105.6138,105.864,105.4843,105.6224,154690.0
2020-02-24 15:30:00,122.45,122.59,122.23,122.43,149466.0,105.6656,105.7864,105.4757,105.6483,149466.0
2020-02-24 15:40:00,122.42,122.82,122.24,122.63,156094.0,105.6397,105.9848,105.4843,105.8209,156094.0
2020-02-24 15:50:00,122.6,122.6,121.31,121.39,647116.0,105.795,105.795,104.6818,104.7509,647116.0
2020-02-25 09:30:00,122.91,123.03,121.94,122.9,162676.0,106.0625,106.1661,105.2255,106.0539,162676.0
2020-02-25 09:40:00,122.85,122.85,121.89,122.34,102417.0,106.0107,106.0107,105.1823,105.5706,102417.0
2020-02-25 09:50:00,122.31,122.53,121.92,122.32,108756.0,105.5448,105.7346,105.2082,105.5534,108756.0
2020-02-25 10:00:00,122.34,122.56,122.12,122.27,94316.0,105.5706,105.7605,105.3808,105.5102,94316.0
2020-02-25 10:10:00,122.24,122.47,121.95,121.98,84246.0,105.4843,105.6828,105.2341,105.26,84246.0
2020-02-25 10:20:00,121.98,121.99,121.31,121.4,168316.0,105.26,105.2686,104.6818,104.7595,168316.0
2020-02-25 10:30:00,121.47,121.72,121.08,121.31,67139.0,104.8199,105.0356,104.4834,104.6818,67139.0
2020-02-25 10:40:00,121.32,121.63,121.03,121.07,51752.0,104.6905,104.958,104.4402,104.4747,51752.0
2020-02-25 10:50:00,121.07,121.26,120.27,121.2,73536.0,104.4747,104.6387,103.7844,104.5869,73536.0
2020-02-25 11:00:00,121.18,121.46,120.56,120.67,101212.0,104.5696,104.8113,104.0346,104.1296,101212.0
2020-02-25 11:10:00,120.65,121.11,120.13,120.5,54152.0,104.1123,104.5092,103.6636,103.9829,54152.0
2020-02-25 11:20:00,120.46,120.73,120.2,120.62,57876.0,103.9483,104.1813,103.724,104.0864,57876.0
2020-02-25 11:30:00,120.61,120.89,120.38,120.81,63379.0,104.0778,104.3194,103.8793,104.2504,63379.0
2020-02-25 11:40:00,120.79,121.22,120.24,121.22,54267.0,104.2331,104.6042,103.7585,104.6042,54267.0
2020-02-25 11:50:00,121.19,121.32,121.04,121.14,64761.0,104.5783,104.6905,104.4488,104.5351,64761.0
2020-02-25 12:00:00,121.12,121.23,120.8,120.97,64855.0,104.5179,104.6128,104.2417,104.3884,64855.0
2020-02-25 12:10:00,120.95,121.08,120.45,120.51,49408.0,104.3712,104.4834,103.9397,103.9915,49408.0
2020-02-25 12:20:00,120.51,120.74,120.32,120.54,54363.0,103.9915,104.19,103.8275,104.0174,54363.0
2020-02-25 12:30:00,120.56,120.71,120.45,120.55,81254.0,104.0346,104.1641,103.9397,104.026,81254.0
2020-02-25 12:40:00,120.54,120.54,119.92,120.02,98615.0,104.0174,104.0174,103.4824,103.5686,98615.0
2020-02-25 12:50:00,120.0,120.17,119.9,120.0,78791.0,103.5514,103.6981,103.4651,103.5514,78791.0
2020-02-25 13:00:00,120.0,120.34,119.83,120.1,58416.0,103.5514,103.8448,103.4047,103.6377,58416.0
2020-02-25 13:10:00,120.1,120.31,119.55,119.66,78605.0,103.6377,103.8189,103.1631,103.258,78605.0
2020-02-25 13:20:00,119.63,119.93,119.62,119.82,57642.0,103.2321,103.491,103.2235,103.3961,57642.0
2020-02-25 13:30:00,119.78,119.78,119.35,119.45,85230.0,103.3615,103.3615,102.9905,103.0768,85230.0
2020-02-25 13:40:00,119.42,119.71,119.31,119.57,81090.0,103.0509,103.3011,102.956,103.1803,81090.0
2020-02-25 13:50:00,119.57,119.83,119.13,119.14,71307.0,103.1803,103.4047,102.8006,102.8093,71307.0
2020-02-25 14:00:00,119.15,119.27,118.64,118.89,186960.0,102.8179,102.9215,102.3778,102.5935,186960.0
2020-02-25 14:10:00,118.94,119.24,118.52,118.55,156385.0,102.6367,102.8956,102.2743,102.3001,156385.0
2020-02-25 14:20:00,118.59,119.07,118.32,118.41,119361.0,102.3347,102.7489,102.1017,102.1793,119361.0
2020-02-25 14:30:00,118.42,118.81,118.03,118.21,112516.0,102.188,102.5245,101.8514,102.0067,112516.0
2020-02-25 14:40:00,118.22,119.09,118.17,118.96,67119.0,102.0154,102.7661,101.9722,102.6539,67119.0
2020-02-25 14:50:00,119.0,119.43,118.82,119.22,88808.0,102.6885,103.0595,102.5331,102.8783,88808.0
2020-02-25 15:00:00,119.29,120.0,119.29,119.63,109244.0,102.9387,103.5514,102.9387,103.2321,109244.0
2020-02-25 15:10:00,119.54,119.54,118.88,119.08,81989.0,103.1544,103.1544,102.5849,102.7575,81989.0
2020-02-25 15:20:00,119.12,119.18,118.49,118.69,154530.0,102.792,102.8438,102.2484,102.421,154530.0
2020-02-25 15:30:00,118.64,118.67,118.02,118.08,156464.0,102.3778,102.4037,101.8428,101.8946,156464.0
2020-02-25 15:40:00,118.08,119.15,118.01,118.58,174002.0,101.8946,102.8179,101.8342,102.326,174002.0
2020-02-25 15:50:00,118.6,118.88,118.29,118.35,348061.0,102.3433,102.5849,102.0758,102.1276,348061.0
2020-02-26 09:30:00,119.51,120.4,119.29,119.9,255212.0,103.1286,103.8966,102.9387,103.4651,255212.0
2020-02-26 09:40:00,119.85,120.64,119.81,120.05,120217.0,103.4219,104.1037,103.3874,103.5945,120217.0
2020-02-26 09:50:00,120.02,120.03,119.17,119.17,147106.0,103.5686,103.5773,102.8352,102.8352,147106.0
2020-02-26 10:00:00,119.26,119.63,118.99,119.63,113153.0,102.9128,103.2321,102.6798,103.2321,113153.0
2020-02-26 10:10:00,119.69,120.06,119.33,119.96,89542.0,103.2839,103.6032,102.9732,103.5169,89542.0
2020-02-26 10:20:00,119.99,120.16,119.72,119.78,86339.0,103.5428,103.6895,103.3098,103.3615,86339.0
2020-02-26 10:30:00,119.75,120.01,119.66,119.77,83403.0,103.3357,103.56,103.258,103.3529,83403.0
2020-02-26 10:40:00,119.78,120.2,119.65,119.97,98833.0,103.3615,103.724,103.2494,103.5255,98833.0
2020-02-26 10:50:00,119.98,120.16,119.66,119.81,58379.0,103.5341,103.6895,103.258,103.3874,58379.0
2020-02-26 11:00:00,119.81,119.9,119.36,119.4,107438.0,103.3874,103.4651,102.9991,103.0336,107438.0
2020-02-26 11:10:00,119.4,119.6,119.29,119.59,110149.0,103.0336,103.2062,102.9387,103.1976,110149.0
2020-02-26 11:20:00,119.59,120.07,119.59,119.91,124851.0,103.1976,103.6118,103.1976,103.4737,124851.0
2020-02-26 11:30:00,119.9,119.92,119.57,119.88,76068.0,103.4651,103.4824,103.1803,103.4478,76068.0
2020-02-26 11:40:00,119.88,120.01,119.36,119.36,68237.0,103.4478,103.56,102.9991,102.9991,68237.0
2020-02-26 11:50:00,119.38,119.46,119.04,119.15,80452.0,103.0164,103.0854,102.723,102.8179,80452.0
2020-02-26 12:00:00,119.19,119.32,118.15,118.41,91184.0,102.8524,102.9646,101.955,102.1793,91184.0
2020-02-26 12:10:00,118.44,118.59,118.08,118.43,54593.0,102.2052,102.3347,101.8946,102.1966,54593.0
2020-02-26 12:20:00,118.41,118.91,118.41,118.88,78885.0,102.1793,102.6108,102.1793,102.5849,78885.0
2020-02-26 12:30:00,118.89,119.44,118.89,119.22,77897.0,102.5935,103.0681,102.5935,102.8783,77897.0
2020-02-26 12:40:00,119.18,119.53,119.03,119.32,42812.0,102.8438,103.1458,102.7143,102.9646,42812.0
2020-02-26 12:50:00,119.33,119.45,118.92,119.2,40060.0,102.9732,103.0768,102.6194,102.861,40060.0
2020-02-26 13:00:00,119.26,119.44,118.91,118.92,30407.0,102.9128,103.0681,102.6108,102.6194,30407.0
2020-02-26 13:10:00,118.91,119.16,118.83,118.98,38076.0,102.6108,102.8265,102.5418,102.6712,38076.0
2020-02-26 13:20:00,119.01,119.28,118.92,119.18,34869.0,102.6971,102.9301,102.6194,102.8438,34869.0
2020-02-26 13:30:00,119.16,119.2,117.9,117.96,105780.0,102.8265,102.861,101.7392,101.791,105780.0
2020-02-26 13:40:00,117.98,118.88,117.63,118.56,78743.0,101.8083,102.5849,101.5062,102.3088,78743.0
2020-02-26 13:50:00,118.53,118.68,117.86,118.03,49237.0,102.2829,102.4123,101.7047,101.8514,49237.0
2020-02-26 14:00:00,117.96,118.85,117.8,118.62,88435.0,101.791,102.559,101.6529,102.3605,88435.0
2020-02-26 14:10:00,118.66,119.26,118.49,118.56,99155.0,102.3951,102.9128,102.2484,102.3088,99155.0
2020-02-26 14:20:00,118.58,119.23,118.58,118.74,62127.0,102.326,102.8869,102.326,102.4641,62127.0
2020-02-26 14:30:00,118.76,119.13,118.45,118.93,60383.0,102.4814,102.8006,102.2139,102.6281,60383.0
2020-02-26 14:40:00,118.93,118.93,118.41,118.76,43964.0,102.6281,102.6281,102.1793,102.4814,43964.0
2020-02-26 14:50:00,118.7,118.94,118.41,118.51,37717.0,102.4296,102.6367,102.1793,102.2656,37717.0
2020-02-26 15:00:00,118.52,118.92,118.46,118.68,62055.0,102.2743,102.6194,102.2225,102.4123,62055.0
2020-02-26 15:10:00,118.71,119.33,118.6,119.28,78177.0,102.4382,102.9732,102.3433,102.9301,78177.0
2020-02-26 15:20:00,119.26,119.31,118.68,118.84,48791.0,102.9128,102.956,102.4123,102.5504,48791.0
2020-02-26 15:30:00,118.86,119.16,118.69,119.13,98629.0,102.5677,102.8265,102.421,102.8006,98629.0
2020-02-26 15:40:00,119.12,119.2,118.99,119.16,134283.0,102.792,102.861,102.6798,102.8265,134283.0
2020-02-26 15:50:00,119.16,119.37,118.76,118.8,413921.0,102.8265,103.0077,102.4814,102.5159,413921.0
2020-02-27 09:30:00,116.36,117.42,115.85,117.22,313138.0,100.4103,101.325,99.9702,101.1524,313138.0
2020-02-27 09:40:00,117.11,117.18,115.55,115.77,146656.0,101.0575,101.1179,99.7114,99.9012,146656.0
2020-02-27 09:50:00,115.79,116.47,115.61,115.69,256445.0,99.9185,100.5053,99.7631,99.8322,256445.0
2020-02-27 10:00:00,115.72,116.26,115.63,115.92,225115.0,99.8581,100.324,99.7804,100.0306,225115.0
2020-02-27 10:10:00,115.88,116.64,115.7,116.58,219649.0,99.9961,100.6519,99.8408,100.6002,219649.0
2020-02-27 10:20:00,116.59,116.62,115.7,116.08,166417.0,100.6088,100.6347,99.8408,100.1687,166417.0
2020-02-27 10:30:00,116.06,116.18,115.28,116.07,158125.0,100.1515,100.255,99.4784,100.1601,158125.0
2020-02-27 10:40:00,116.06,116.82,115.82,116.73,210122.0,100.1515,100.8073,99.9443,100.7296,210122.0
2020-02-27 10:50:00,116.65,117.28,116.62,117.28,125462.0,100.6606,101.2042,100.6347,101.2042,125462.0
2020-02-27 11:00:00,117.3,118.14,117.04,118.12,126700.0,101.2215,101.9463,100.9971,101.9291,126700.0
2020-02-27 11:10:00,118.08,118.24,117.64,118.14,112297.0,101.8946,102.0326,101.5149,101.9463,112297.0
2020-02-27 11:20:00,118.13,118.17,117.22,117.29,70665.0,101.9377,101.9722,101.1524,101.2129,70665.0
2020-02-27 11:30:00,117.29,117.65,116.94,117.12,143388.0,101.2129,101.5235,100.9108,101.0662,143388.0
2020-02-27 11:40:00,117.02,117.31,116.61,117.02,83986.0,100.9799,101.2301,100.6261,100.9799,83986.0
2020-02-27 11:50:00,117.05,117.84,116.96,117.69,95064.0,101.0058,101.6875,100.9281,101.558,95064.0
2020-02-27 12:00:00,117.72,118.11,117.52,118.03,147391.0,101.5839,101.9205,101.4113,101.8514,147391.0
2020-02-27 12:10:00,118.08,118.49,118.08,118.34,83645.0,101.8946,102.2484,101.8946,102.1189,83645.0
2020-02-27 12:20:00,118.35,118.35,117.37,117.93,67872.0,102.1276,102.1276,101.2819,101.7651,67872.0
2020-02-27 12:30:00,117.86,118.47,117.84,118.41,121365.0,101.7047,102.2311,101.6875,102.1793,121365.0
2020-02-27 12:40:00,118.41,118.44,118.02,118.42,125446.0,102.1793,102.2052,101.8428,102.188,125446.0
2020-02-27 12:50:00,118.41,118.45,117.76,117.79,56381.0,102.1793,102.2139,101.6184,101.6443,56381.0
2020-02-27 13:00:00,117.75,118.12,117.61,117.94,160758.0,101.6098,101.9291,101.489,101.7738,160758.0
2020-02-27 13:10:00,117.96,118.27,117.63,117.72,47711.0,101.791,102.0585,101.5062,101.5839,47711.0
2020-02-27 13:20:00,117.72,117.82,117.07,117.07,54297.0,101.5839,101.6702,101.023,101.023,54297.0
2020-02-27 13:30:00,117.07,117.42,116.68,116.82,69727.0,101.023,101.325,100.6865,100.8073,69727.0
2020-02-27 13:40:00,116.83,116.98,115.98,116.62,136666.0,100.8159,100.9453,100.0824,100.6347,136666.0
2020-02-27 13:50:00,116.64,117.09,116.05,116.21,63181.0,100.6519,101.0403,100.1428,100.2809,63181.0
2020-02-27 14:00:00,116.15,116.43,115.63,115.68,69536.0,100.2291,100.4707,99.7804,99.8235,69536.0
2020-02-27 14:10:00,115.64,116.36,115.52,115.79,81321.0,99.789,100.4103,99.6855,99.9185,81321.0
2020-02-27 14:20:00,115.83,116.66,115.8,116.58,94824.0,99.953,100.6692,99.9271,100.6002,94824.0
2020-02-27 14:30:00,116.58,116.58,116.14,116.28,79033.0,100.6002,100.6002,100.2205,100.3413,79033.0
2020-02-27 14:40:00,116.22,116.43,115.82,115.91,47423.0,100.2895,100.4707,99.9443,100.022,47423.0
2020-02-27 14:50:00,115.91,115.99,115.4,115.47,118725.0,100.022,100.091,99.5819,99.6423,118725.0
2020-02-27 15:00:00,115.47,115.96,115.11,115.88,127004.0,99.6423,100.0652,99.3317,99.9961,127004.0
2020-02-27 15:10:00,115.9,116.05,115.42,115.48,72987.0,100.0134,100.1428,99.5992,99.651,72987.0
2020-02-27 15:20:00,115.48,115.61,114.91,114.93,126419.0,99.651,99.7631,99.1591,99.1763,126419.0
2020-02-27 15:30:00,114.91,115.13,114.6,114.6,164300.0,99.1591,99.3489,98.8916,98.8916,164300.0
2020-02-27 15:40:00,114.61,114.68,114.07,114.31,295273.0,98.9002,98.9606,98.4342,98.6413,295273.0
2020-02-27 15:50:00,114.32,114.39,113.07,113.08,890634.0,98.65,98.7104,97.5713,97.5799,890634.0
2020-02-28 09:30:00,109.31,112.37,108.61,112.19,428041.0,94.3267,96.9672,93.7226,96.8119,428041.0
2020-02-28 09:40:00,112.27,112.54,110.98,112.09,263470.0,96.881,97.1139,95.7678,96.7256,263470.0
2020-02-28 09:50:00,112.05,112.47,111.18,111.96,286396.0,96.6911,97.0535,95.9404,96.6134,286396.0
2020-02-28 10:00:00,111.96,112.66,111.45,112.4,389922.0,96.6134,97.2175,96.1734,96.9931,389922.0
2020-02-28 10:10:00,112.45,113.15,111.71,112.82,179091.0,97.0363,97.6403,96.3977,97.3556,179091.0
2020-02-28 10:20:00,112.92,113.05,111.62,111.69,239118.0,97.4419,97.554,96.3201,96.3805,239118.0
2020-02-28 10:30:00,111.64,113.38,111.58,112.21,242759.0,96.3373,97.8388,96.2855,96.8292,242759.0
2020-02-28 10:40:00,112.23,112.69,112.19,112.28,112511.0,96.8464,97.2434,96.8119,96.8896,112511.0
2020-02-28 10:50:00,112.27,113.6,112.26,113.51,85223.0,96.881,98.0286,96.8723,97.951,85223.0
2020-02-28 11:00:00,113.51,113.58,112.43,112.59,157416.0,97.951,98.0114,97.019,97.1571,157416.0
2020-02-28 11:10:00,112.59,113.56,112.49,113.55,127849.0,97.1571,97.9941,97.0708,97.9855,127849.0
2020-02-28 11:20:00,113.52,113.9,113.33,113.84,179455.0,97.9596,98.2875,97.7957,98.2358,179455.0
2020-02-28 11:30:00,113.87,114.95,113.68,114.81,230117.0,98.2616,99.1936,98.0977,99.0728,230117.0
2020-02-28 11:40:00,114.81,116.12,114.52,114.72,243304.0,99.0728,100.2032,98.8225,98.9951,243304.0
2020-02-28 11:50:00,114.76,114.93,113.5,114.32,145423.0,99.0296,99.1763,97.9424,98.65,145423.0
2020-02-28 12:00:00,114.28,114.33,113.32,113.84,84474.0,98.6154,98.6586,97.787,98.2358,84474.0
2020-02-28 12:10:00,113.81,114.01,113.09,113.49,96627.0,98.2099,98.3824,97.5886,97.9337,96627.0
2020-02-28 12:20:00,113.5,114.23,113.34,114.18,77186.0,97.9424,98.5723,97.8043,98.5291,77186.0
2020-02-28 12:30:00,114.18,114.59,113.97,114.25,101216.0,98.5291,98.8829,98.3479,98.5896,101216.0
2020-02-28 12:40:00,114.3,114.58,113.53,113.79,88826.0,98.6327,98.8743,97.9682,98.1926,88826.0
2020-02-28 12:50:00,113.77,114.59,113.69,114.49,76851.0,98.1753,98.8829,98.1063,98.7967,76851.0
2020-02-28 13:00:00,114.5,114.67,113.91,114.42,95988.0,98.8053,98.952,98.2962,98.7362,95988.0
2020-02-28 13:10:00,114.39,114.39,113.33,113.85,73353.0,98.7104,98.7104,97.7957,98.2444,73353.0
2020-02-28 13:20:00,113.82,114.11,113.39,113.39,100119.0,98.2185,98.4687,97.8474,97.8474,100119.0
2020-02-28 13:30:00,113.38,113.38,112.56,113.01,149420.0,97.8388,97.8388,97.1312,97.5195,149420.0
2020-02-28 13:40:00,113.02,113.05,111.88,112.28,131501.0,97.5281,97.554,96.5444,96.8896,131501.0
2020-02-28 13:50:00,112.32,112.38,111.86,112.25,118308.0,96.9241,96.9759,96.5272,96.8637,118308.0
2020-02-28 14:00:00,112.23,112.26,111.56,111.68,91977.0,96.8464,96.8723,96.2683,96.3718,91977.0
2020-02-28 14:10:00,111.68,112.42,111.68,112.32,116819.0,96.3718,97.0104,96.3718,96.9241,116819.0
2020-02-28 14:20:00,112.23,112.73,111.81,112.04,118640.0,96.8464,97.2779,96.484,96.6825,118640.0
2020-02-28 14:30:00,112.08,113.22,111.97,112.4,169427.0,96.717,97.7007,96.6221,96.9931,169427.0
2020-02-28 14:40:00,112.37,113.66,112.37,113.19,129641.0,96.9672,98.0804,96.9672,97.6748,129641.0
2020-02-28 14:50:00,113.27,113.42,112.11,112.27,144936.0,97.7439,97.8733,96.7429,96.881,144936.0
2020-02-28 15:00:00,112.32,112.44,111.43,111.61,307537.0,96.9241,97.0277,96.1561,96.3114,307537.0
2020-02-28 15:10:00,111.59,112.57,111.45,112.38,182647.0,96.2942,97.1398,96.1734,96.9759,182647.0
2020-02-28 15:20:00,112.4,112.53,111.1,111.1,452721.0,96.9931,97.1053,95.8713,95.8713,452721.0
2020-02-28 15:30:00,111.09,111.82,111.05,111.39,221590.0,95.8627,96.4926,95.8282,96.1216,221590.0
2020-02-28 15:40:00,111.41,111.71,110.55,111.53,368902.0,96.1388,96.3977,95.3967,96.2424,368902.0
2020-02-28 15:50:00,111.51,114.28,111.31,114.17,752709.0,96.2251,98.6154,96.0525,98.5205,752709.0
2020-03-02 09:30:00,115.16,115.77,114.21,114.28,313095.0,99.3748,99.9012,98.555,98.6154,313095.0
2020-03-02 09:40:00,114.34,115.11,114.2,114.76,236416.0,98.6672,99.3317,98.5464,99.0296,236416.0
2020-03-02 09:50:00,114.7,115.01,113.88,114.08,122869.0,98.9779,99.2454,98.2703,98.4429,122869.0
2020-03-02 10:00:00,114.03,114.43,113.42,113.61,99222.0,98.3997,98.7449,97.8733,98.0373,99222.0
2020-03-02 10:10:00,113.68,114.43,113.68,114.31,96885.0,98.0977,98.7449,98.0977,98.6413,96885.0
2020-03-02 10:20:00,114.33,114.34,113.49,113.86,114775.0,98.6586,98.6672,97.9337,98.253,114775.0
2020-03-02 10:30:00,113.91,114.1,113.32,114.05,89984.0,98.2962,98.4601,97.787,98.417,89984.0
2020-03-02 10:40:00,114.09,115.28,113.86,115.27,122829.0,98.4515,99.4784,98.253,99.4697,122829.0
2020-03-02 10:50:00,115.25,115.7,115.14,115.21,92095.0,99.4525,99.8408,99.3576,99.418,92095.0
2020-03-02 11:00:00,115.16,115.47,114.77,114.95,111878.0,99.3748,99.6423,99.0383,99.1936,111878.0
2020-03-02 11:10:00,114.97,116.18,114.92,115.75,174722.0,99.2109,100.255,99.1677,99.8839,174722.0
2020-03-02 11:20:00,115.83,116.67,115.83,116.38,110436.0,99.953,100.6778,99.953,100.4276,110436.0
2020-03-02 11:30:00,116.43,116.85,116.11,116.77,83981.0,100.4707,100.8332,100.1946,100.7641,83981.0
2020-03-02 11:40:00,116.78,116.82,116.37,116.54,89267.0,100.7728,100.8073,100.419,100.5657,89267.0
2020-03-02 11:50:00,116.57,117.13,116.46,117.01,75684.0,100.5915,101.0748,100.4966,100.9712,75684.0
2020-03-02 12:00:00,117.05,117.23,116.71,116.84,58144.0,101.0058,101.1611,100.7124,100.8245,58144.0
2020-03-02 12:10:00,116.85,116.94,116.36,116.6,71420.0,100.8332,100.9108,100.4103,100.6174,71420.0
2020-03-02 12:20:00,116.66,116.73,116.2,116.46,75737.0,100.6692,100.7296,100.2723,100.4966,75737.0
2020-03-02 12:30:00,116.46,117.16,116.42,117.09,62336.0,100.4966,101.1007,100.4621,101.0403,62336.0
2020-03-02 12:40:00,117.15,117.21,116.65,116.98,54942.0,101.092,101.1438,100.6606,100.9453,54942.0
2020-03-02 12:50:00,117.0,117.3,116.74,117.14,54356.0,100.9626,101.2215,100.7382,101.0834,54356.0
2020-03-02 13:00:00,117.17,117.28,116.65,116.86,53067.0,101.1093,101.2042,100.6606,100.8418,53067.0
2020-03-02 13:10:00,116.87,117.11,116.55,116.62,78653.0,100.8504,101.0575,100.5743,100.6347,78653.0
2020-03-02 13:20:00,116.66,116.78,116.17,116.3,101571.0,100.6692,100.7728,100.2464,100.3586,101571.0
2020-03-02 13:30:00,116.34,116.52,116.0,116.52,70312.0,100.3931,100.5484,100.0997,100.5484,70312.0
2020-03-02 13:40:00,116.49,116.57,115.98,115.98,65060.0,100.5225,100.5915,100.0824,100.0824,65060.0
2020-03-02 13:50:00,115.99,116.27,115.67,116.18,100551.0,100.091,100.3327,99.8149,100.255,100551.0
2020-03-02 14:00:00,116.18,116.64,116.17,116.59,69624.0,100.255,100.6519,100.2464,100.6088,69624.0
2020-03-02 14:10:00,116.61,116.68,116.32,116.35,65184.0,100.6261,100.6865,100.3758,100.4017,65184.0
2020-03-02 14:20:00,116.34,116.52,115.87,115.87,56848.0,100.3931,100.5484,99.9875,99.9875,56848.0
2020-03-02 14:30:00,116.02,116.14,115.46,115.48,61372.0,100.1169,100.2205,99.6337,99.651,61372.0
2020-03-02 14:40:00,115.51,115.75,115.08,115.64,74608.0,99.6768,99.8839,99.3058,99.789,74608.0
2020-03-02 14:50:00,115.64,115.99,115.38,115.47,58920.0,99.789,100.091,99.5647,99.6423,58920.0
2020-03-02 15:00:00,115.42,116.11,115.41,116.04,164739.0,99.5992,100.1946,99.5905,100.1342,164739.0
2020-03-02 15:10:00,115.98,116.38,115.91,116.09,76242.0,100.0824,100.4276,100.022,100.1773,76242.0
2020-03-02 15:20:00,116.11,116.81,116.07,116.7,65875.0,100.1946,100.7986,100.1601,100.7037,65875.0
2020-03-02 15:30:00,116.72,117.23,116.6,117.18,119322.0,100.721,101.1611,100.6174,101.1179,119322.0
2020-03-02 15:40:00,117.15,117.81,117.12,117.78,161143.0,101.092,101.6616,101.0662,101.6357,161143.0
2020-03-02 15:50:00,117.82,119.07,117.82,119.06,589741.0,101.6702,102.7489,101.6702,102.7402,589741.0
2020-03-03 09:30:00,118.38,118.62,116.75,117.22,376977.0,102.1534,102.3605,100.7469,101.1524,376977.0
2020-03-03 09:40:00,117.27,117.54,116.41,116.73,173230.0,101.1956,101.4286,100.4535,100.7296,173230.0
2020-03-03 09:50:00,116.71,117.31,116.23,117.28,177226.0,100.7124,101.2301,100.2981,101.2042,177226.0
2020-03-03 10:00:00,117.23,120.12,117.21,118.98,354863.0,101.1611,103.6549,101.1438,102.6712,354863.0
2020-03-03 10:10:00,118.97,119.08,117.02,117.77,166360.0,102.6626,102.7575,100.9799,101.6271,166360.0
2020-03-03 10:20:00,117.84,118.46,117.36,117.58,219982.0,101.6875,102.2225,101.2733,101.4631,219982.0
2020-03-03 10:30:00,117.49,118.05,117.17,117.58,134493.0,101.3854,101.8687,101.1093,101.4631,134493.0
2020-03-03 10:40:00,117.5,117.89,116.89,117.0,181838.0,101.3941,101.7306,100.8677,100.9626,181838.0
2020-03-03 10:50:00,117.04,117.54,116.66,117.46,112535.0,100.9971,101.4286,100.6692,101.3596,112535.0
2020-03-03 11:00:00,117.36,117.44,116.04,116.08,154837.0,101.2733,101.3423,100.1342,100.1687,154837.0
2020-03-03 11:10:00,116.04,116.13,115.08,115.12,135248.0,100.1342,100.2119,99.3058,99.3403,135248.0
2020-03-03 11:20:00,115.12,115.54,113.82,114.06,211020.0,99.3403,99.7027,98.2185,98.4256,211020.0
2020-03-03 11:30:00,114.01,115.15,113.94,115.07,175760.0,98.3824,99.3662,98.322,99.2972,175760.0
2020-03-03 11:40:00,115.16,115.35,114.13,114.19,147035.0,99.3748,99.5388,98.486,98.5378,147035.0
2020-03-03 11:50:00,114.23,115.33,114.19,115.25,153850.0,98.5723,99.5215,98.5378,99.4525,153850.0
2020-03-03 12:00:00,115.22,115.99,115.08,115.93,93369.0,99.4266,100.091,99.3058,100.0393,93369.0
2020-03-03 12:10:00,115.93,116.03,115.18,115.31,77237.0,100.0393,100.1256,99.3921,99.5043,77237.0
2020-03-03 12:20:00,115.26,115.46,114.95,115.15,88951.0,99.4611,99.6337,99.1936,99.3662,88951.0
2020-03-03 12:30:00,115.11,115.44,114.96,115.44,123004.0,99.3317,99.6164,99.2022,99.6164,123004.0
2020-03-03 12:40:00,115.44,115.97,115.33,115.69,82650.0,99.6164,100.0738,99.5215,99.8322,82650.0
2020-03-03 12:50:00,115.72,115.73,114.97,115.18,70901.0,99.8581,99.8667,99.2109,99.3921,70901.0
2020-03-03 13:00:00,115.14,115.14,114.59,114.66,85399.0,99.3576,99.3576,98.8829,98.9434,85399.0
2020-03-03 13:10:00,114.65,114.8,114.13,114.35,68886.0,98.9347,99.0642,98.486,98.6758,68886.0
2020-03-03 13:20:00,114.34,114.56,113.48,114.08,92500.0,98.6672,98.8571,97.9251,98.4429,92500.0
2020-03-03 13:30:00,114.04,114.28,113.61,114.05,60561.0,98.4083,98.6154,98.0373,98.417,60561.0
2020-03-03 13:40:00,114.05,114.11,113.0,113.1,76132.0,98.417,98.4687,97.5109,97.5972,76132.0
2020-03-03 13:50:00,113.11,113.47,113.0,113.16,184702.0,97.6058,97.9165,97.5109,97.649,184702.0
2020-03-03 14:00:00,113.11,113.38,112.21,112.27,126366.0,97.6058,97.8388,96.8292,96.881,126366.0
2020-03-03 14:10:00,112.31,113.31,112.25,112.55,167445.0,96.9155,97.7784,96.8637,97.1226,167445.0
2020-03-03 14:20:00,112.57,113.84,112.39,113.71,177295.0,97.1398,98.2358,96.9845,98.1236,177295.0
2020-03-03 14:30:00,113.74,114.02,113.21,113.23,135330.0,98.1495,98.3911,97.6921,97.7094,135330.0
2020-03-03 14:40:00,113.2,113.68,112.7,113.66,108038.0,97.6835,98.0977,97.252,98.0804,108038.0
2020-03-03 14:50:00,113.6,114.03,113.25,113.69,92470.0,98.0286,98.3997,97.7266,98.1063,92470.0
2020-03-03 15:00:00,113.69,114.08,113.5,113.68,107419.0,98.1063,98.4429,97.9424,98.0977,107419.0
2020-03-03 15:10:00,113.77,114.73,113.7,114.48,101296.0,98.1753,99.0038,98.1149,98.788,101296.0
2020-03-03 15:20:00,114.49,115.15,113.79,115.04,145328.0,98.7967,99.3662,98.1926,99.2713,145328.0
2020-03-03 15:30:00,115.06,115.06,113.64,113.82,196404.0,99.2885,99.2885,98.0632,98.2185,196404.0
2020-03-03 15:40:00,113.83,115.09,113.63,114.23,168706.0,98.2271,99.3144,98.0545,98.5723,168706.0
2020-03-03 15:50:00,114.21,114.93,113.53,113.81,538802.0,98.555,99.1763,97.9682,98.2099,538802.0
2020-03-04 09:30:00,115.77,116.77,115.13,115.25,241375.0,99.9012,100.7641,99.3489,99.4525,241375.0
2020-03-04 09:40:00,115.33,115.71,114.88,115.25,108107.0,99.5215,99.8494,99.1332,99.4525,108107.0
2020-03-04 09:50:00,115.3,115.32,114.34,114.76,66124.0,99.4956,99.5129,98.6672,99.0296,66124.0
2020-03-04 10:00:00,114.82,115.77,114.52,115.77,104699.0,99.0814,99.9012,98.8225,99.9012,104699.0
2020-03-04 10:10:00,115.76,116.71,115.64,116.71,71004.0,99.8926,100.7124,99.789,100.7124,71004.0
2020-03-04 10:20:00,116.75,117.25,116.7,117.08,144918.0,100.7469,101.1783,100.7037,101.0316,144918.0
2020-03-04 10:30:00,117.09,117.12,116.46,116.85,82631.0,101.0403,101.0662,100.4966,100.8332,82631.0
2020-03-04 10:40:00,116.87,116.87,116.13,116.37,66711.0,100.8504,100.8504,100.2119,100.419,66711.0
2020-03-04 10:50:00,116.44,116.49,115.79,115.93,58603.0,100.4794,100.5225,99.9185,100.0393,58603.0
2020-03-04 11:00:00,115.94,116.39,115.74,115.87,44444.0,100.0479,100.4362,99.8753,99.9875,44444.0
2020-03-04 11:10:00,115.82,116.22,115.82,116.13,28316.0,99.9443,100.2895,99.9443,100.2119,28316.0
2020-03-04 11:20:00,116.13,116.4,115.65,116.36,30080.0,100.2119,100.4448,99.7977,100.4103,30080.0
2020-03-04 11:30:00,116.4,116.45,115.67,115.75,61075.0,100.4448,100.488,99.8149,99.8839,61075.0
2020-03-04 11:40:00,115.73,115.94,115.46,115.64,32260.0,99.8667,100.0479,99.6337,99.789,32260.0
2020-03-04 11:50:00,115.62,116.45,115.62,116.26,29706.0,99.7718,100.488,99.7718,100.324,29706.0
2020-03-04 12:00:00,116.28,117.06,116.28,117.06,43589.0,100.3413,101.0144,100.3413,101.0144,43589.0
2020-03-04 12:10:00,117.06,117.25,116.79,116.97,30017.0,101.0144,101.1783,100.7814,100.9367,30017.0
2020-03-04 12:20:00,116.97,117.1,116.74,117.05,30770.0,100.9367,101.0489,100.7382,101.0058,30770.0
2020-03-04 12:30:00,117.04,117.12,116.79,116.85,27412.0,100.9971,101.0662,100.7814,100.8332,27412.0
2020-03-04 12:40:00,116.9,117.16,116.61,117.15,31688.0,100.8763,101.1007,100.6261,101.092,31688.0
2020-03-04 12:50:00,117.15,117.76,117.08,117.76,26435.0,101.092,101.6184,101.0316,101.6184,26435.0
2020-03-04 13:00:00,117.73,118.0,117.67,117.8,33321.0,101.5925,101.8255,101.5408,101.6529,33321.0
2020-03-04 13:10:00,117.78,118.17,117.65,118.15,31214.0,101.6357,101.9722,101.5235,101.955,31214.0
2020-03-04 13:20:00,118.14,118.26,117.89,118.0,41675.0,101.9463,102.0499,101.7306,101.8255,41675.0
2020-03-04 13:30:00,118.01,118.2,117.89,117.9,34271.0,101.8342,101.9981,101.7306,101.7392,34271.0
2020-03-04 13:40:00,117.94,118.05,117.86,118.01,36383.0,101.7738,101.8687,101.7047,101.8342,36383.0
2020-03-04 13:50:00,118.0,118.1,117.6,117.72,56166.0,101.8255,101.9118,101.4804,101.5839,56166.0
2020-03-04 14:00:00,117.74,117.94,117.29,117.5,50554.0,101.6012,101.7738,101.2129,101.3941,50554.0
2020-03-04 14:10:00,117.45,117.64,117.36,117.54,43717.0,101.3509,101.5149,101.2733,101.4286,43717.0
2020-03-04 14:20:00,117.47,118.12,117.39,117.99,32292.0,101.3682,101.9291,101.2991,101.8169,32292.0
2020-03-04 14:30:00,118.03,118.18,117.91,118.11,88040.0,101.8514,101.9809,101.7479,101.9205,88040.0
2020-03-04 14:40:00,118.12,118.18,117.9,117.98,50341.0,101.9291,101.9809,101.7392,101.8083,50341.0
2020-03-04 14:50:00,118.03,118.14,117.71,117.98,221071.0,101.8514,101.9463,101.5753,101.8083,221071.0
2020-03-04 15:00:00,117.97,118.18,117.83,117.92,70139.0,101.7996,101.9809,101.6788,101.7565,70139.0
2020-03-04 15:10:00,117.94,118.33,117.89,118.27,90214.0,101.7738,102.1103,101.7306,102.0585,90214.0
2020-03-04 15:20:00,118.3,118.89,118.28,118.89,86998.0,102.0844,102.5935,102.0672,102.5935,86998.0
2020-03-04 15:30:00,118.87,118.98,118.69,118.86,148296.0,102.5763,102.6712,102.421,102.5677,148296.0
2020-03-04 15:40:00,118.87,118.94,118.21,118.38,175688.0,102.5763,102.6367,102.0067,102.1534,175688.0
2020-03-04 15:50:00,118.39,119.09,118.39,119.05,655248.0,102.1621,102.7661,102.1621,102.7316,655248.0
2020-03-05 09:30:00,115.19,116.03,114.54,115.72,315427.0,99.4007,100.1256,98.8398,99.8581,315427.0
2020-03-05 09:40:00,115.73,115.92,115.42,115.73,141505.0,99.8667,100.0306,99.5992,99.8667,141505.0
2020-03-05 09:50:00,115.7,115.85,114.45,114.75,257328.0,99.8408,99.9702,98.7621,99.021,257328.0
2020-03-05 10:00:00,114.71,114.84,114.02,114.18,170418.0,98.9865,99.0987,98.3911,98.5291,170418.0
2020-03-05 10:10:00,114.21,114.88,114.15,114.8,112522.0,98.555,99.1332,98.5033,99.0642,112522.0
2020-03-05 10:20:00,114.74,115.34,114.74,115.01,77416.0,99.0124,99.5301,99.0124,99.2454,77416.0
2020-03-05 10:30:00,115.0,115.26,115.0,115.04,58859.0,99.2367,99.4611,99.2367,99.2713,58859.0
2020-03-05 10:40:00,115.05,115.96,115.01,115.92,75387.0,99.2799,100.0652,99.2454,100.0306,75387.0
2020-03-05 10:50:00,115.87,116.29,115.83,116.0,81344.0,99.9875,100.3499,99.953,100.0997,81344.0
2020-03-05 11:00:00,116.0,116.47,115.85,116.45,65390.0,100.0997,100.5053,99.9702,100.488,65390.0
2020-03-05 11:10:00,116.45,117.02,116.33,116.91,58396.0,100.488,100.9799,100.3844,100.8849,58396.0
2020-03-05 11:20:00,116.89,117.21,116.66,117.15,62337.0,100.8677,101.1438,100.6692,101.092,62337.0
2020-03-05 11:30:00,117.12,117.14,116.2,116.29,42322.0,101.0662,101.0834,100.2723,100.3499,42322.0
2020-03-05 11:40:00,116.27,116.71,116.12,116.57,34939.0,100.3327,100.7124,100.2032,100.5915,34939.0
2020-03-05 11:50:00,116.57,116.66,116.09,116.32,36750.0,100.5915,100.6692,100.1773,100.3758,36750.0
2020-03-05 12:00:00,116.32,116.4,115.71,115.89,48087.0,100.3758,100.4448,99.8494,100.0048,48087.0
2020-03-05 12:10:00,115.82,116.11,115.75,115.93,28798.0,99.9443,100.1946,99.8839,100.0393,28798.0
2020-03-05 12:20:00,115.92,116.04,115.33,115.56,56095.0,100.0306,100.1342,99.5215,99.72,56095.0
2020-03-05 12:30:00,115.56,115.94,115.48,115.55,96220.0,99.72,100.0479,99.651,99.7114,96220.0
2020-03-05 12:40:00,115.58,115.6,114.9,115.31,59404.0,99.7372,99.7545,99.1505,99.5043,59404.0
2020-03-05 12:50:00,115.3,115.49,115.12,115.15,58275.0,99.4956,99.6596,99.3403,99.3662,58275.0
2020-03-05 13:00:00,115.14,115.41,115.0,115.16,95999.0,99.3576,99.5905,99.2367,99.3748,95999.0
2020-03-05 13:10:00,115.15,115.33,114.61,114.71,67538.0,99.3662,99.5215,98.9002,98.9865,67538.0
2020-03-05 13:20:00,114.66,115.34,114.53,115.25,77557.0,98.9434,99.5301,98.8312,99.4525,77557.0
2020-03-05 13:30:00,115.25,115.68,115.1,115.1,63071.0,99.4525,99.8235,99.323,99.323,63071.0
2020-03-05 13:40:00,115.12,115.58,114.96,115.57,54985.0,99.3403,99.7372,99.2022,99.7286,54985.0
2020-03-05 13:50:00,115.58,115.7,114.9,115.15,49342.0,99.7372,99.8408,99.1505,99.3662,49342.0
2020-03-05 14:00:00,115.14,115.14,114.5,114.6,53371.0,99.3576,99.3576,98.8053,98.8916,53371.0
2020-03-05 14:10:00,114.62,115.12,114.33,114.38,51223.0,98.9088,99.3403,98.6586,98.7017,51223.0
2020-03-05 14:20:00,114.38,114.48,113.93,114.09,66607.0,98.7017,98.788,98.3134,98.4515,66607.0
2020-03-05 14:30:00,114.14,114.66,114.11,114.6,44217.0,98.4946,98.9434,98.4687,98.8916,44217.0
2020-03-05 14:40:00,114.57,114.81,114.07,114.46,51998.0,98.8657,99.0728,98.4342,98.7708,51998.0
2020-03-05 14:50:00,114.48,114.67,114.13,114.4,41632.0,98.788,98.952,98.486,98.719,41632.0
2020-03-05 15:00:00,114.43,114.47,114.19,114.39,39020.0,98.7449,98.7794,98.5378,98.7104,39020.0
2020-03-05 15:10:00,114.44,114.5,113.71,113.95,106192.0,98.7535,98.8053,98.1236,98.3307,106192.0
2020-03-05 15:20:00,113.96,114.22,113.73,114.01,84460.0,98.3393,98.5637,98.1408,98.3824,84460.0
2020-03-05 15:30:00,113.96,114.95,113.86,114.27,113018.0,98.3393,99.1936,98.253,98.6068,113018.0
2020-03-05 15:40:00,114.27,114.57,113.91,114.23,144655.0,98.6068,98.8657,98.2962,98.5723,144655.0
2020-03-05 15:50:00,114.29,115.11,113.98,114.71,492311.0,98.6241,99.3317,98.3566,98.9865,492311.0
2020-03-06 09:30:00,111.09,112.12,110.3,112.0,284604.0,95.8627,96.7515,95.181,96.648,284604.0
2020-03-06 09:40:00,111.99,112.08,111.21,111.26,129783.0,96.6393,96.717,95.9662,96.0094,129783.0
2020-03-06 09:50:00,111.27,112.24,111.16,112.17,145537.0,96.018,96.8551,95.9231,96.7947,145537.0
2020-03-06 10:00:00,112.18,112.71,111.83,111.92,102234.0,96.8033,97.2606,96.5013,96.5789,102234.0
2020-03-06 10:10:00,111.89,112.66,111.62,112.16,51351.0,96.553,97.2175,96.3201,96.786,51351.0
2020-03-06 10:20:00,112.15,113.3,111.93,113.24,71670.0,96.7774,97.7698,96.5876,97.718,71670.0
2020-03-06 10:30:00,113.2,113.54,112.67,113.39,88423.0,97.6835,97.9769,97.2261,97.8474,88423.0
2020-03-06 10:40:00,113.35,113.88,113.17,113.73,86887.0,97.8129,98.2703,97.6576,98.1408,86887.0
2020-03-06 10:50:00,113.73,113.84,112.81,113.22,86416.0,98.1408,98.2358,97.3469,97.7007,86416.0
2020-03-06 11:00:00,113.25,113.28,112.6,112.71,122803.0,97.7266,97.7525,97.1657,97.2606,122803.0
2020-03-06 11:10:00,112.73,112.96,112.4,112.52,95141.0,97.2779,97.4764,96.9931,97.0967,95141.0
2020-03-06 11:20:00,112.48,112.9,112.43,112.69,52985.0,97.0622,97.4246,97.019,97.2434,52985.0
2020-03-06 11:30:00,112.65,113.08,112.5,112.77,48830.0,97.2089,97.5799,97.0794,97.3124,48830.0
2020-03-06 11:40:00,112.72,112.76,112.09,112.12,47555.0,97.2693,97.3038,96.7256,96.7515,47555.0
2020-03-06 11:50:00,112.14,112.53,112.14,112.5,56559.0,96.7688,97.1053,96.7688,97.0794,56559.0
2020-03-06 12:00:00,112.56,112.56,112.22,112.36,67149.0,97.1312,97.1312,96.8378,96.9586,67149.0
2020-03-06 12:10:00,112.32,112.56,112.03,112.08,49297.0,96.9241,97.1312,96.6739,96.717,49297.0
2020-03-06 12:20:00,112.1,112.38,111.96,112.02,57223.0,96.7343,96.9759,96.6134,96.6652,57223.0
2020-03-06 12:30:00,112.03,113.17,111.92,113.05,78372.0,96.6739,97.6576,96.5789,97.554,78372.0
2020-03-06 12:40:00,113.03,113.33,112.83,112.87,49823.0,97.5368,97.7957,97.3642,97.3987,49823.0
2020-03-06 12:50:00,112.87,112.92,112.53,112.57,48522.0,97.3987,97.4419,97.1053,97.1398,48522.0
2020-03-06 13:00:00,112.58,113.13,112.55,112.92,41702.0,97.1485,97.6231,97.1226,97.4419,41702.0
2020-03-06 13:10:00,112.92,113.03,112.55,112.64,43097.0,97.4419,97.5368,97.1226,97.2002,43097.0
2020-03-06 13:20:00,112.66,113.3,112.66,112.74,54045.0,97.2175,97.7698,97.2175,97.2865,54045.0
2020-03-06 13:30:00,112.71,112.95,112.45,112.79,65319.0,97.2606,97.4677,97.0363,97.3297,65319.0
2020-03-06 13:40:00,112.78,113.05,112.19,112.22,48038.0,97.321,97.554,96.8119,96.8378,48038.0
2020-03-06 13:50:00,112.22,112.3,111.65,111.75,96052.0,96.8378,96.9068,96.3459,96.4322,96052.0
2020-03-06 14:00:00,111.8,111.8,111.31,111.42,88827.0,96.4754,96.4754,96.0525,96.1475,88827.0
2020-03-06 14:10:00,111.39,111.62,111.29,111.43,82995.0,96.1216,96.3201,96.0353,96.1561,82995.0
2020-03-06 14:20:00,111.41,111.81,111.29,111.5,75921.0,96.1388,96.484,96.0353,96.2165,75921.0
2020-03-06 14:30:00,111.48,111.63,110.9,110.92,92583.0,96.1992,96.3287,95.6987,95.716,92583.0
2020-03-06 14:40:00,110.92,111.26,110.64,110.67,76939.0,95.716,96.0094,95.4744,95.5003,76939.0
2020-03-06 14:50:00,110.67,111.07,110.5,110.71,90613.0,95.5003,95.8454,95.3536,95.5348,90613.0
2020-03-06 15:00:00,110.7,110.85,110.14,110.29,128405.0,95.5262,95.6556,95.0429,95.1724,128405.0
2020-03-06 15:10:00,110.25,111.14,110.23,111.06,127952.0,95.1378,95.9058,95.1206,95.8368,127952.0
2020-03-06 15:20:00,111.09,111.28,110.72,110.82,100387.0,95.8627,96.0267,95.5434,95.6297,100387.0
2020-03-06 15:30:00,110.83,112.24,110.72,111.47,257810.0,95.6383,96.8551,95.5434,96.1906,257810.0
2020-03-06 15:40:00,111.5,112.44,111.4,112.33,325920.0,96.2165,97.0277,96.1302,96.9327,325920.0
2020-03-06 15:50:00,112.37,113.7,112.37,113.19,650748.0,96.9672,98.1149,96.9672,97.6748,650748.0
2020-03-09 09:30:00,105.06,106.17,104.42,106.03,219607.0,90.6592,91.6171,90.107,91.4963,219607.0
2020-03-09 09:40:00,105.0,107.0,105.0,106.99,13301.0,90.6075,92.3333,90.6075,92.3247,13301.0
2020-03-09 09:50:00,106.27,109.7,106.27,108.77,203405.0,91.7034,94.6632,91.7034,93.8607,203405.0
2020-03-09 10:00:00,108.72,108.99,107.53,108.45,208283.0,93.8176,94.0505,92.7907,93.5846,208283.0
2020-03-09 10:10:00,108.49,108.94,108.19,108.52,149840.0,93.6191,94.0074,93.3602,93.645,149840.0
2020-03-09 10:20:00,108.5,108.53,107.53,107.98,183957.0,93.6277,93.6536,92.7907,93.179,183957.0
2020-03-09 10:30:00,107.92,108.38,107.54,107.98,112146.0,93.1272,93.5242,92.7993,93.179,112146.0
2020-03-09 10:40:00,108.0,108.23,107.51,107.68,83687.0,93.1962,93.3947,92.7734,92.9201,83687.0
2020-03-09 10:50:00,107.66,107.66,107.05,107.27,117482.0,92.9029,92.9029,92.3765,92.5663,117482.0
2020-03-09 11:00:00,107.29,107.62,107.14,107.34,87036.0,92.5836,92.8683,92.4541,92.6267,87036.0
2020-03-09 11:10:00,107.32,108.58,107.27,108.32,86003.0,92.6095,93.6967,92.5663,93.4724,86003.0
2020-03-09 11:20:00,108.29,108.58,108.04,108.25,120217.0,93.4465,93.6967,93.2308,93.412,120217.0
2020-03-09 11:30:00,108.23,109.2,107.9,109.08,82207.0,93.3947,94.2318,93.11,94.1282,82207.0
2020-03-09 11:40:00,109.08,109.47,108.76,109.46,118867.0,94.1282,94.4648,93.8521,94.4561,118867.0
2020-03-09 11:50:00,109.48,109.74,109.15,109.56,71724.0,94.4734,94.6977,94.1886,94.5424,71724.0
2020-03-09 12:00:00,109.55,109.98,109.18,109.9,86399.0,94.5338,94.9048,94.2145,94.8358,86399.0
2020-03-09 12:10:00,109.89,110.08,109.26,109.36,127290.0,94.8272,94.9911,94.2835,94.3698,127290.0
2020-03-09 12:20:00,109.33,109.37,108.31,108.4,105107.0,94.3439,94.3785,93.4638,93.5414,105107.0
2020-03-09 12:30:00,108.42,108.69,107.81,108.14,92691.0,93.5587,93.7917,93.0323,93.3171,92691.0
2020-03-09 12:40:00,108.15,108.39,107.26,107.44,89029.0,93.3257,93.5328,92.5577,92.713,89029.0
2020-03-09 12:50:00,107.45,107.73,107.3,107.48,54958.0,92.7216,92.9633,92.5922,92.7475,54958.0
2020-03-09 13:00:00,107.48,107.97,106.98,107.16,84366.0,92.7475,93.1704,92.3161,92.4714,84366.0
2020-03-09 13:10:00,107.15,107.72,107.15,107.37,72323.0,92.4628,92.9546,92.4628,92.6526,72323.0
2020-03-09 13:20:00,107.36,107.42,107.0,107.24,93744.0,92.644,92.6958,92.3333,92.5404,93744.0
2020-03-09 13:30:00,107.22,107.27,106.57,106.57,64519.0,92.5232,92.5663,91.9623,91.9623,64519.0
2020-03-09 13:40:00,106.61,106.76,105.97,106.29,71392.0,91.9968,92.1262,91.4445,91.7206,71392.0
2020-03-09 13:50:00,106.23,106.23,105.63,105.87,54420.0,91.6689,91.6689,91.1511,91.3582,54420.0
2020-03-09 14:00:00,105.86,106.03,105.26,105.3,69164.0,91.3496,91.4963,90.8318,90.8663,69164.0
2020-03-09 14:10:00,105.28,106.59,105.26,106.17,111578.0,90.8491,91.9795,90.8318,91.6171,111578.0
2020-03-09 14:20:00,106.19,106.39,105.36,105.37,136762.0,91.6343,91.8069,90.9181,90.9267,136762.0
2020-03-09 14:30:00,105.4,105.83,105.01,105.65,103737.0,90.9526,91.3237,90.6161,91.1684,103737.0
2020-03-09 14:40:00,105.67,105.68,104.96,105.22,166064.0,91.1856,91.1943,90.5729,90.7973,166064.0
2020-03-09 14:50:00,105.23,106.38,105.22,106.21,157226.0,90.8059,91.7983,90.7973,91.6516,157226.0
2020-03-09 15:00:00,106.21,106.92,105.78,106.6,234586.0,91.6516,92.2643,91.2805,91.9882,234586.0
2020-03-09 15:10:00,106.6,106.71,105.98,106.26,168257.0,91.9882,92.0831,91.4531,91.6948,168257.0
2020-03-09 15:20:00,106.24,107.25,105.96,106.89,216287.0,91.6775,92.5491,91.4359,92.2384,216287.0
2020-03-09 15:30:00,106.84,107.38,106.15,107.29,232142.0,92.1953,92.6612,91.5998,92.5836,232142.0
2020-03-09 15:40:00,107.26,107.43,106.69,107.02,187652.0,92.5577,92.7044,92.0658,92.3506,187652.0
2020-03-09 15:50:00,106.94,106.95,104.47,104.55,701243.0,92.2815,92.2902,90.1501,90.2191,701243.0
2020-03-10 09:30:00,108.9,109.18,107.08,107.41,516906.0,93.9729,94.2145,92.4024,92.6871,516906.0
2020-03-10 09:40:00,107.33,107.36,106.77,107.01,174880.0,92.6181,92.644,92.1348,92.342,174880.0
2020-03-10 09:50:00,106.98,107.42,106.7,107.03,118460.0,92.3161,92.6958,92.0744,92.3592,118460.0
2020-03-10 10:00:00,107.07,107.81,106.89,107.71,195159.0,92.3937,93.0323,92.2384,92.946,195159.0
2020-03-10 10:10:00,107.71,108.15,107.5,107.7,124134.0,92.946,93.3257,92.7648,92.9374,124134.0
2020-03-10 10:20:00,107.7,108.1,107.13,107.21,122266.0,92.9374,93.2825,92.4455,92.5145,122266.0
2020-03-10 10:30:00,107.2,107.3,106.79,106.99,114628.0,92.5059,92.5922,92.1521,92.3247,114628.0
2020-03-10 10:40:00,107.04,107.22,106.61,106.7,180537.0,92.3678,92.5232,91.9968,92.0744,180537.0
2020-03-10 10:50:00,106.69,106.88,106.21,106.54,195032.0,92.0658,92.2298,91.6516,91.9364,195032.0
2020-03-10 11:00:00,106.59,107.34,106.3,107.15,178612.0,91.9795,92.6267,91.7293,92.4628,178612.0
2020-03-10 11:10:00,107.15,107.16,106.21,106.21,88103.0,92.4628,92.4714,91.6516,91.6516,88103.0
2020-03-10 11:20:00,106.27,106.5,105.11,105.16,125427.0,91.7034,91.9019,90.7024,90.7455,125427.0
2020-03-10 11:30:00,105.21,105.33,104.74,105.14,141481.0,90.7887,90.8922,90.3831,90.7283,141481.0
2020-03-10 11:40:00,105.19,106.51,104.93,106.36,134109.0,90.7714,91.9105,90.5471,91.781,134109.0
2020-03-10 11:50:00,106.36,106.45,105.7,106.2,89755.0,91.781,91.8587,91.2115,91.643,89755.0
2020-03-10 12:00:00,106.2,107.27,106.19,107.18,117967.0,91.643,92.5663,91.6343,92.4886,117967.0
2020-03-10 12:10:00,107.2,108.11,107.2,107.68,85434.0,92.5059,93.2912,92.5059,92.9201,85434.0
2020-03-10 12:20:00,107.69,107.69,107.05,107.12,65392.0,92.9287,92.9287,92.3765,92.4369,65392.0
2020-03-10 12:30:00,107.03,107.12,106.21,106.63,97583.0,92.3592,92.4369,91.6516,92.014,97583.0
2020-03-10 12:40:00,106.75,107.46,106.37,107.16,77919.0,92.1176,92.7303,91.7897,92.4714,77919.0
2020-03-10 12:50:00,107.11,107.9,106.96,107.53,62562.0,92.4282,93.11,92.2988,92.7907,62562.0
2020-03-10 13:00:00,107.53,108.01,106.82,108.01,71244.0,92.7907,93.2049,92.178,93.2049,71244.0
2020-03-10 13:10:00,108.02,108.68,107.72,108.49,97176.0,93.2135,93.783,92.9546,93.6191,97176.0
2020-03-10 13:20:00,108.46,108.88,108.1,108.21,161536.0,93.5932,93.9556,93.2825,93.3775,161536.0
2020-03-10 13:30:00,108.23,108.97,107.85,108.06,84728.0,93.3947,94.0333,93.0668,93.248,84728.0
2020-03-10 13:40:00,108.07,108.27,107.22,107.35,73438.0,93.2567,93.4292,92.5232,92.6353,73438.0
2020-03-10 13:50:00,107.44,107.68,107.19,107.44,74037.0,92.713,92.9201,92.4973,92.713,74037.0
2020-03-10 14:00:00,107.37,107.53,106.92,107.49,60486.0,92.6526,92.7907,92.2643,92.7562,60486.0
2020-03-10 14:10:00,107.52,108.09,107.27,107.85,59770.0,92.782,93.2739,92.5663,93.0668,59770.0
2020-03-10 14:20:00,107.82,108.14,107.32,107.92,63425.0,93.0409,93.3171,92.6095,93.1272,63425.0
2020-03-10 14:30:00,107.9,108.66,107.81,108.44,75415.0,93.11,93.7658,93.0323,93.5759,75415.0
2020-03-10 14:40:00,108.45,110.0,108.3,109.96,115918.0,93.5846,94.9221,93.4551,94.8876,115918.0
2020-03-10 14:50:00,109.96,109.96,109.21,109.62,99254.0,94.8876,94.8876,94.2404,94.5942,99254.0
2020-03-10 15:00:00,109.7,110.58,109.67,110.29,127651.0,94.6632,95.4226,94.6373,95.1724,127651.0
2020-03-10 15:10:00,110.29,111.51,110.16,111.44,232462.0,95.1724,96.2251,95.0602,96.1647,232462.0
2020-03-10 15:20:00,111.45,111.93,111.07,111.15,185914.0,96.1734,96.5876,95.8454,95.9145,185914.0
2020-03-10 15:30:00,111.15,111.6,110.5,111.55,197550.0,95.9145,96.3028,95.3536,96.2596,197550.0
2020-03-10 15:40:00,111.53,111.58,110.9,111.14,258533.0,96.2424,96.2855,95.6987,95.9058,258533.0
2020-03-10 15:50:00,111.14,112.14,111.05,112.13,756509.0,95.9058,96.7688,95.8282,96.7601,756509.0
2020-03-11 09:30:00,109.54,111.44,109.04,109.62,333235.0,94.5252,96.1647,94.0937,94.5942,333235.0
2020-03-11 09:40:00,109.62,109.8,108.54,108.54,215709.0,94.5942,94.7495,93.6622,93.6622,215709.0
2020-03-11 09:50:00,108.59,109.45,108.4,109.24,137487.0,93.7054,94.4475,93.5414,94.2663,137487.0
2020-03-11 10:00:00,109.29,110.27,108.85,110.26,152844.0,94.3094,95.1551,93.9297,95.1465,152844.0
2020-03-11 10:10:00,110.26,110.58,109.98,110.39,129507.0,95.1465,95.4226,94.9048,95.2586,129507.0
2020-03-11 10:20:00,110.44,110.49,109.72,109.74,87095.0,95.3018,95.3449,94.6805,94.6977,87095.0
2020-03-11 10:30:00,109.74,109.98,109.32,109.52,68318.0,94.6977,94.9048,94.3353,94.5079,68318.0
2020-03-11 10:40:00,109.44,109.69,108.94,109.04,92887.0,94.4389,94.6546,94.0074,94.0937,92887.0
2020-03-11 10:50:00,109.07,109.22,108.68,109.07,76250.0,94.1196,94.249,93.783,94.1196,76250.0
2020-03-11 11:00:00,109.11,109.55,108.88,109.34,79105.0,94.1541,94.5338,93.9556,94.3526,79105.0
2020-03-11 11:10:00,109.33,109.61,109.08,109.16,83557.0,94.3439,94.5856,94.1282,94.1972,83557.0
2020-03-11 11:20:00,109.17,109.25,108.78,108.93,85902.0,94.2059,94.2749,93.8693,93.9988,85902.0
2020-03-11 11:30:00,108.93,109.57,108.75,109.49,60405.0,93.9988,94.551,93.8434,94.482,60405.0
2020-03-11 11:40:00,109.43,109.54,108.81,109.27,53192.0,94.4302,94.5252,93.8952,94.2922,53192.0
2020-03-11 11:50:00,109.34,109.57,108.99,109.27,75323.0,94.3526,94.551,94.0505,94.2922,75323.0
2020-03-11 12:00:00,109.29,110.0,108.91,109.98,85552.0,94.3094,94.9221,93.9815,94.9048,85552.0
2020-03-11 12:10:00,110.04,110.95,109.91,110.7,198850.0,94.9566,95.7419,94.8444,95.5262,198850.0
2020-03-11 12:20:00,110.68,110.91,109.9,110.11,145156.0,95.5089,95.7074,94.8358,95.017,145156.0
2020-03-11 12:30:00,110.1,110.18,109.66,109.73,106967.0,95.0084,95.0774,94.6287,94.6891,106967.0
2020-03-11 12:40:00,109.72,109.86,109.43,109.7,172344.0,94.6805,94.8013,94.4302,94.6632,172344.0
2020-03-11 12:50:00,109.74,110.01,109.42,109.91,128698.0,94.6977,94.9307,94.4216,94.8444,128698.0
2020-03-11 13:00:00,109.9,109.9,109.07,109.32,171271.0,94.8358,94.8358,94.1196,94.3353,171271.0
2020-03-11 13:10:00,109.32,109.44,108.93,109.33,84284.0,94.3353,94.4389,93.9988,94.3439,84284.0
2020-03-11 13:20:00,109.33,109.64,109.04,109.54,40102.0,94.3439,94.6115,94.0937,94.5252,40102.0
2020-03-11 13:30:00,109.57,109.68,108.93,109.02,44809.0,94.551,94.646,93.9988,94.0764,44809.0
2020-03-11 13:40:00,108.98,109.22,108.57,108.95,48297.0,94.0419,94.249,93.6881,94.016,48297.0
2020-03-11 13:50:00,108.93,109.25,108.65,109.02,62728.0,93.9988,94.2749,93.7572,94.0764,62728.0
2020-03-11 14:00:00,109.06,109.19,108.25,108.33,76570.0,94.111,94.2231,93.412,93.481,76570.0
2020-03-11 14:10:00,108.36,108.51,107.93,108.01,58742.0,93.5069,93.6363,93.1358,93.2049,58742.0
2020-03-11 14:20:00,108.02,108.25,107.87,108.1,68098.0,93.2135,93.412,93.0841,93.2825,68098.0
2020-03-11 14:30:00,108.11,108.74,108.01,108.48,102620.0,93.2912,93.8348,93.2049,93.6105,102620.0
2020-03-11 14:40:00,108.44,108.89,107.91,108.11,85943.0,93.5759,93.9643,93.1186,93.2912,85943.0
2020-03-11 14:50:00,108.11,108.46,107.9,107.99,88039.0,93.2912,93.5932,93.11,93.1876,88039.0
2020-03-11 15:00:00,107.97,108.18,107.24,107.35,101785.0,93.1704,93.3516,92.5404,92.6353,101785.0
2020-03-11 15:10:00,107.37,107.63,107.0,107.28,189200.0,92.6526,92.877,92.3333,92.5749,189200.0
2020-03-11 15:20:00,107.29,107.33,106.38,107.11,286568.0,92.5836,92.6181,91.7983,92.4282,286568.0
2020-03-11 15:30:00,107.07,107.22,106.0,107.01,687624.0,92.3937,92.5232,91.4704,92.342,687624.0
2020-03-11 15:40:00,107.02,107.25,106.31,107.09,538126.0,92.3506,92.5491,91.7379,92.411,538126.0
2020-03-11 15:50:00,107.03,107.15,105.79,105.8,1022182.0,92.3592,92.4628,91.2892,91.2978,1022182.0
2020-03-12 09:30:00,99.24,102.39,98.68,100.9,359511.0,85.637,88.3552,85.1538,87.0695,359511.0
2020-03-12 09:40:00,100.9,100.9,100.9,100.9,0.0,87.0695,87.0695,87.0695,87.0695,0.0
2020-03-12 09:50:00,97.88,101.6,97.88,101.25,396921.0,84.4634,87.6735,84.4634,87.3715,396921.0
2020-03-12 10:00:00,101.19,101.32,99.8,100.33,285799.0,87.3197,87.4319,86.1202,86.5776,285799.0
2020-03-12 10:10:00,100.52,101.24,100.25,100.89,330459.0,86.7415,87.3629,86.5086,87.0608,330459.0
2020-03-12 10:20:00,100.9,101.01,99.77,100.38,404901.0,87.0695,87.1644,86.0944,86.6207,404901.0
2020-03-12 10:30:00,100.33,100.85,99.32,99.95,260395.0,86.5776,87.0263,85.706,86.2497,260395.0
2020-03-12 10:40:00,99.88,100.45,99.69,100.22,209986.0,86.1893,86.6811,86.0253,86.4827,209986.0
2020-03-12 10:50:00,100.21,100.97,99.94,100.39,166909.0,86.474,87.1299,86.241,86.6294,166909.0
2020-03-12 11:00:00,100.37,100.4,99.85,100.09,205544.0,86.6121,86.638,86.1634,86.3705,205544.0
2020-03-12 11:10:00,100.07,100.51,99.67,100.06,385042.0,86.3532,86.7329,86.0081,86.3446,385042.0
2020-03-12 11:20:00,100.03,100.51,99.9,100.08,198237.0,86.3187,86.7329,86.2065,86.3619,198237.0
2020-03-12 11:30:00,100.08,100.62,99.84,99.97,191244.0,86.3619,86.8278,86.1548,86.2669,191244.0
2020-03-12 11:40:00,99.97,100.02,99.23,99.36,207261.0,86.2669,86.3101,85.6284,85.7405,207261.0
2020-03-12 11:50:00,99.32,99.57,98.78,99.19,244566.0,85.706,85.9218,85.2401,85.5939,244566.0
2020-03-12 12:00:00,99.2,99.27,98.08,98.08,198826.0,85.6025,85.6629,84.636,84.636,198826.0
2020-03-12 12:10:00,98.11,99.01,97.87,98.41,180989.0,84.6619,85.4385,84.4548,84.9208,180989.0
2020-03-12 12:20:00,98.43,99.63,98.36,99.3,173728.0,84.938,85.9735,84.8776,85.6888,173728.0
2020-03-12 12:30:00,99.28,99.61,98.84,99.35,224530.0,85.6715,85.9563,85.2918,85.7319,224530.0
2020-03-12 12:40:00,99.35,99.93,98.98,99.58,225631.0,85.7319,86.2324,85.4126,85.9304,225631.0
2020-03-12 12:50:00,99.6,102.88,99.59,102.15,344313.0,85.9477,88.7781,85.939,88.1481,344313.0
2020-03-12 13:00:00,102.12,104.73,101.57,103.95,466601.0,88.1222,90.3745,87.6476,89.7014,466601.0
2020-03-12 13:10:00,103.94,104.05,101.75,102.31,215182.0,89.6928,89.7877,87.8029,88.2862,215182.0
2020-03-12 13:20:00,102.2,103.04,101.42,101.95,163874.0,88.1913,88.9161,87.5182,87.9755,163874.0
2020-03-12 13:30:00,101.77,102.28,100.11,100.11,197014.0,87.8202,88.2603,86.3877,86.3877,197014.0
2020-03-12 13:40:00,100.1,100.98,99.66,100.95,226458.0,86.3791,87.1385,85.9994,87.1126,226458.0
2020-03-12 13:50:00,100.89,101.51,100.27,101.39,171475.0,87.0608,87.5958,86.5258,87.4923,171475.0
2020-03-12 14:00:00,101.49,101.71,100.29,101.17,181144.0,87.5786,87.7684,86.5431,87.3025,181144.0
2020-03-12 14:10:00,101.2,101.25,99.7,99.86,184743.0,87.3283,87.3715,86.0339,86.172,184743.0
2020-03-12 14:20:00,99.86,100.22,99.52,99.81,163289.0,86.172,86.4827,85.8786,86.1289,163289.0
2020-03-12 14:30:00,99.79,99.88,99.05,99.14,228510.0,86.1116,86.1893,85.473,85.5507,228510.0
2020-03-12 14:40:00,99.07,100.5,99.01,100.41,200434.0,85.4903,86.7243,85.4385,86.6466,200434.0
2020-03-12 14:50:00,100.44,100.98,99.24,99.4,214577.0,86.6725,87.1385,85.637,85.7751,214577.0
2020-03-12 15:00:00,99.44,100.36,99.41,99.94,301933.0,85.8096,86.6035,85.7837,86.241,301933.0
2020-03-12 15:10:00,99.94,100.69,99.2,99.53,240003.0,86.241,86.8882,85.6025,85.8872,240003.0
2020-03-12 15:20:00,99.55,99.83,99.32,99.52,333598.0,85.9045,86.1461,85.706,85.8786,333598.0
2020-03-12 15:30:00,99.49,100.0,99.29,99.76,464341.0,85.8527,86.2928,85.6801,86.0857,464341.0
2020-03-12 15:40:00,99.73,100.49,98.98,99.37,470558.0,86.0598,86.7157,85.4126,85.7492,470558.0
2020-03-12 15:50:00,99.42,100.15,96.55,97.1,1244041.0,85.7923,86.4223,83.3157,83.7903,1244041.0
2020-03-13 09:30:00,103.5,104.98,102.46,102.48,628883.0,89.3131,90.5902,88.4156,88.4329,628883.0
2020-03-13 09:40:00,102.29,103.47,101.09,101.97,341519.0,88.2689,89.2872,87.2334,87.9928,341519.0
2020-03-13 09:50:00,101.96,101.96,100.2,100.44,212903.0,87.9842,87.9842,86.4654,86.6725,212903.0
2020-03-13 10:00:00,100.4,100.66,99.88,100.13,161254.0,86.638,86.8624,86.1893,86.405,161254.0
2020-03-13 10:10:00,100.12,101.93,99.76,101.76,176414.0,86.3964,87.9583,86.0857,87.8116,176414.0
2020-03-13 10:20:00,101.73,102.12,100.4,100.45,242854.0,87.7857,88.1222,86.638,86.6811,242854.0
2020-03-13 10:30:00,100.46,100.67,99.74,100.02,126020.0,86.6898,86.871,86.0685,86.3101,126020.0
2020-03-13 10:40:00,99.97,100.54,99.9,100.35,139272.0,86.2669,86.7588,86.2065,86.5948,139272.0
2020-03-13 10:50:00,100.31,100.69,99.47,99.5,175180.0,86.5603,86.8882,85.8355,85.8614,175180.0
2020-03-13 11:00:00,99.53,100.47,99.53,100.2,143683.0,85.8872,86.6984,85.8872,86.4654,143683.0
2020-03-13 11:10:00,100.16,100.48,99.64,99.81,198984.0,86.4309,86.707,85.9822,86.1289,198984.0
2020-03-13 11:20:00,99.98,100.26,99.09,99.13,96153.0,86.2756,86.5172,85.5076,85.5421,96153.0
2020-03-13 11:30:00,99.12,99.45,98.62,99.05,140595.0,85.5334,85.8182,85.102,85.473,140595.0
2020-03-13 11:40:00,99.08,99.24,98.46,98.57,171405.0,85.4989,85.637,84.9639,85.0588,171405.0
2020-03-13 11:50:00,98.59,100.6,98.59,100.3,214922.0,85.0761,86.8106,85.0761,86.5517,214922.0
2020-03-13 12:00:00,100.24,100.76,99.87,100.48,145202.0,86.4999,86.9486,86.1806,86.707,145202.0
2020-03-13 12:10:00,100.52,101.55,100.3,101.32,177379.0,86.7415,87.6304,86.5517,87.4319,177379.0
2020-03-13 12:20:00,101.29,101.52,100.72,101.23,298675.0,87.406,87.6045,86.9141,87.3542,298675.0
2020-03-13 12:30:00,101.16,102.19,101.05,101.86,248243.0,87.2938,88.1826,87.1989,87.8979,248243.0
2020-03-13 12:40:00,101.85,103.46,101.83,103.33,210155.0,87.8892,89.2786,87.872,89.1664,210155.0
2020-03-13 12:50:00,103.43,104.08,102.55,102.66,219258.0,89.2527,89.8136,88.4933,88.5882,219258.0
2020-03-13 13:00:00,102.63,103.05,102.33,102.95,142532.0,88.5623,88.9248,88.3034,88.8385,142532.0
2020-03-13 13:10:00,102.91,103.07,102.5,102.83,107922.0,88.8039,88.942,88.4501,88.7349,107922.0
2020-03-13 13:20:00,102.9,103.18,102.52,102.69,147438.0,88.7953,89.0369,88.4674,88.6141,147438.0
2020-03-13 13:30:00,102.67,103.03,102.16,102.6,180668.0,88.5968,88.9075,88.1567,88.5364,180668.0
2020-03-13 13:40:00,102.64,103.5,102.6,103.47,185736.0,88.571,89.3131,88.5364,89.2872,185736.0
2020-03-13 13:50:00,103.54,103.7,103.07,103.66,263088.0,89.3476,89.4857,88.942,89.4511,263088.0
2020-03-13 14:00:00,103.62,103.64,101.93,102.22,121938.0,89.4166,89.4339,87.9583,88.2085,121938.0
2020-03-13 14:10:00,102.28,102.97,102.19,102.21,71703.0,88.2603,88.8557,88.1826,88.1999,71703.0
2020-03-13 14:20:00,102.22,102.39,101.47,101.78,113964.0,88.2085,88.3552,87.5613,87.8288,113964.0
2020-03-13 14:30:00,101.78,101.95,101.13,101.2,180893.0,87.8288,87.9755,87.2679,87.3283,180893.0
2020-03-13 14:40:00,101.19,102.19,100.46,101.69,131248.0,87.3197,88.1826,86.6898,87.7512,131248.0
2020-03-13 14:50:00,101.73,102.49,101.67,102.28,108061.0,87.7857,88.4415,87.7339,88.2603,108061.0
2020-03-13 15:00:00,102.3,103.7,102.14,103.01,184397.0,88.2776,89.4857,88.1395,88.8902,184397.0
2020-03-13 15:10:00,103.07,103.56,102.44,103.01,341521.0,88.942,89.3648,88.3984,88.8902,341521.0
2020-03-13 15:20:00,103.03,103.34,102.67,102.97,183677.0,88.9075,89.175,88.5968,88.8557,183677.0
2020-03-13 15:30:00,102.97,103.43,101.34,103.24,345438.0,88.8557,89.2527,87.4491,89.0887,345438.0
2020-03-13 15:40:00,103.19,104.54,102.95,104.38,438104.0,89.0456,90.2105,88.8385,90.0724,438104.0
2020-03-13 15:50:00,104.46,107.47,104.36,106.23,1427961.0,90.1415,92.7389,90.0552,91.6689,1427961.0
2020-03-16 09:30:00,95.88,96.0,95.63,96.0,132961.0,82.7376,82.8411,82.5218,82.8411,132961.0
2020-03-16 09:40:00,94.0,95.62,94.0,95.37,143474.0,81.1153,82.5132,81.1153,82.2975,143474.0
2020-03-16 09:50:00,95.42,99.97,95.26,99.6,319773.0,82.3406,86.2669,82.2025,85.9477,319773.0
2020-03-16 10:00:00,99.58,100.62,97.95,100.43,255652.0,85.9304,86.8278,84.5238,86.6639,255652.0
2020-03-16 10:10:00,100.52,100.71,99.71,99.85,294032.0,86.7415,86.9055,86.0426,86.1634,294032.0
2020-03-16 10:20:00,99.84,100.93,99.77,100.28,213042.0,86.1548,87.0953,86.0944,86.5344,213042.0
2020-03-16 10:30:00,100.32,103.26,100.27,103.26,192176.0,86.569,89.106,86.5258,89.106,192176.0
2020-03-16 10:40:00,103.31,103.34,102.07,102.39,307955.0,89.1491,89.175,88.0791,88.3552,307955.0
2020-03-16 10:50:00,102.4,103.66,101.84,102.79,194955.0,88.3639,89.4511,87.8806,88.7004,194955.0
2020-03-16 11:00:00,102.77,103.57,102.29,103.4,143529.0,88.6831,89.3735,88.2689,89.2268,143529.0
2020-03-16 11:10:00,103.46,103.76,102.57,103.28,142574.0,89.2786,89.5374,88.5105,89.1232,142574.0
2020-03-16 11:20:00,103.28,103.59,102.6,103.11,263758.0,89.1232,89.3907,88.5364,88.9765,263758.0
2020-03-16 11:30:00,103.21,103.53,102.27,103.25,142849.0,89.0628,89.339,88.2517,89.0973,142849.0
2020-03-16 11:40:00,103.21,103.35,102.63,103.18,74299.0,89.0628,89.1836,88.5623,89.0369,74299.0
2020-03-16 11:50:00,103.2,103.83,102.77,103.78,101595.0,89.0542,89.5978,88.6831,89.5547,101595.0
2020-03-16 12:00:00,103.72,104.5,103.29,103.92,133819.0,89.5029,90.176,89.1319,89.6755,133819.0
2020-03-16 12:10:00,103.91,104.19,103.42,103.51,144507.0,89.6669,89.9085,89.244,89.3217,144507.0
2020-03-16 12:20:00,103.51,103.57,102.55,102.63,137996.0,89.3217,89.3735,88.4933,88.5623,137996.0
2020-03-16 12:30:00,102.7,103.69,102.68,103.62,95084.0,88.6227,89.477,88.6055,89.4166,95084.0
2020-03-16 12:40:00,103.63,103.96,103.22,103.22,69564.0,89.4253,89.71,89.0715,89.0715,69564.0
2020-03-16 12:50:00,103.22,103.22,102.51,102.75,65881.0,89.0715,89.0715,88.4588,88.6659,65881.0
2020-03-16 13:00:00,102.76,103.19,102.63,102.71,66801.0,88.6745,89.0456,88.5623,88.6314,66801.0
2020-03-16 13:10:00,102.73,103.52,102.6,102.79,105647.0,88.6486,89.3303,88.5364,88.7004,105647.0
2020-03-16 13:20:00,102.8,103.09,102.38,103.0,67299.0,88.709,88.9593,88.3466,88.8816,67299.0
2020-03-16 13:30:00,103.0,103.2,102.65,102.98,92790.0,88.8816,89.0542,88.5796,88.8644,92790.0
2020-03-16 13:40:00,102.99,103.02,102.48,102.67,117102.0,88.873,88.8989,88.4329,88.5968,117102.0
2020-03-16 13:50:00,102.69,103.28,102.68,103.01,94568.0,88.6141,89.1232,88.6055,88.8902,94568.0
2020-03-16 14:00:00,103.01,103.01,101.99,102.01,92653.0,88.8902,88.8902,88.0101,88.0273,92653.0
2020-03-16 14:10:00,101.98,102.29,101.34,101.37,78692.0,88.0014,88.2689,87.4491,87.475,78692.0
2020-03-16 14:20:00,101.39,101.91,101.06,101.89,78622.0,87.4923,87.941,87.2075,87.9238,78622.0
2020-03-16 14:30:00,101.93,103.7,101.76,102.96,290385.0,87.9583,89.4857,87.8116,88.8471,290385.0
2020-03-16 14:40:00,102.93,103.15,102.52,102.71,145574.0,88.8212,89.011,88.4674,88.6314,145574.0
2020-03-16 14:50:00,102.7,103.4,102.23,102.37,245464.0,88.6227,89.2268,88.2172,88.338,245464.0
2020-03-16 15:00:00,102.38,102.89,101.14,101.27,147292.0,88.3466,88.7867,87.2766,87.3887,147292.0
2020-03-16 15:10:00,101.29,101.44,100.7,101.1,178102.0,87.406,87.5354,86.8969,87.242,178102.0
2020-03-16 15:20:00,101.08,101.18,99.42,99.46,338844.0,87.2248,87.3111,85.7923,85.8268,338844.0
2020-03-16 15:30:00,99.48,99.49,98.16,98.3,540584.0,85.8441,85.8527,84.705,84.8258,540584.0
2020-03-16 15:40:00,98.3,100.21,98.05,98.78,590161.0,84.8258,86.474,84.6101,85.2401,590161.0
2020-03-16 15:50:00,98.71,98.75,93.09,93.49,1473999.0,85.1796,85.2142,80.33,80.6752,1473999.0
2020-03-17 09:30:00,96.03,98.83,96.03,96.81,383147.0,82.867,85.2832,82.867,83.5401,383147.0
2020-03-17 09:40:00,96.81,97.53,95.74,96.8,210471.0,83.5401,84.1614,82.6167,83.5315,210471.0
2020-03-17 09:50:00,96.72,96.81,95.11,95.61,155871.0,83.4624,83.5401,82.0731,82.5046,155871.0
2020-03-17 10:00:00,95.6,97.17,95.38,96.97,193170.0,82.4959,83.8507,82.3061,83.6782,193170.0
2020-03-17 10:10:00,97.03,97.92,96.77,97.58,382875.0,83.7299,84.4979,83.5056,84.2045,382875.0
2020-03-17 10:20:00,97.61,97.97,97.04,97.05,285408.0,84.2304,84.5411,83.7386,83.7472,285408.0
2020-03-17 10:30:00,97.05,97.31,96.6,96.7,354203.0,83.7472,83.9715,83.3589,83.4452,354203.0
2020-03-17 10:40:00,96.75,97.89,96.54,97.72,165505.0,83.4883,84.472,83.3071,84.3253,165505.0
2020-03-17 10:50:00,97.78,97.81,96.76,97.13,211638.0,84.3771,84.403,83.4969,83.8162,211638.0
2020-03-17 11:00:00,97.12,98.19,96.69,98.12,229396.0,83.8076,84.7309,83.4365,84.6705,229396.0
2020-03-17 11:10:00,98.11,99.09,98.04,99.01,360944.0,84.6619,85.5076,84.6015,85.4385,360944.0
2020-03-17 11:20:00,99.05,99.28,98.4,99.06,151574.0,85.473,85.6715,84.9121,85.4817,151574.0
2020-03-17 11:30:00,99.08,99.95,99.08,99.61,312739.0,85.4989,86.2497,85.4989,85.9563,312739.0
2020-03-17 11:40:00,99.65,100.34,99.58,100.16,310846.0,85.9908,86.5862,85.9304,86.4309,310846.0
2020-03-17 11:50:00,100.15,101.52,100.08,101.12,237287.0,86.4223,87.6045,86.3619,87.2593,237287.0
2020-03-17 12:00:00,101.14,101.81,100.76,101.77,337833.0,87.2766,87.8547,86.9486,87.8202,337833.0
2020-03-17 12:10:00,101.74,102.1,101.25,101.64,315377.0,87.7943,88.105,87.3715,87.708,315377.0
2020-03-17 12:20:00,101.74,101.85,101.47,101.5,182548.0,87.7943,87.8892,87.5613,87.5872,182548.0
2020-03-17 12:30:00,101.51,101.6,99.89,100.39,151008.0,87.5958,87.6735,86.1979,86.6294,151008.0
2020-03-17 12:40:00,100.42,100.45,99.5,99.83,175319.0,86.6553,86.6811,85.8614,86.1461,175319.0
2020-03-17 12:50:00,99.83,99.91,98.96,99.91,128485.0,86.1461,86.2152,85.3954,86.2152,128485.0
2020-03-17 13:00:00,99.98,100.41,99.23,99.32,148591.0,86.2756,86.6466,85.6284,85.706,148591.0
2020-03-17 13:10:00,99.32,99.5,98.75,99.37,129249.0,85.706,85.8614,85.2142,85.7492,129249.0
2020-03-17 13:20:00,99.37,99.67,98.99,99.44,251957.0,85.7492,86.0081,85.4213,85.8096,251957.0
2020-03-17 13:30:00,99.45,100.53,99.14,100.51,248844.0,85.8182,86.7502,85.5507,86.7329,248844.0
2020-03-17 13:40:00,100.53,102.51,100.49,102.35,155513.0,86.7502,88.4588,86.7157,88.3207,155513.0
2020-03-17 13:50:00,102.27,102.85,102.22,102.64,181227.0,88.2517,88.7522,88.2085,88.571,181227.0
2020-03-17 14:00:00,102.66,103.41,102.15,103.37,181647.0,88.5882,89.2354,88.1481,89.2009,181647.0
2020-03-17 14:10:00,103.38,105.31,103.23,105.28,217247.0,89.2095,90.875,89.0801,90.8491,217247.0
2020-03-17 14:20:00,105.32,105.71,104.68,105.27,258831.0,90.8836,91.2201,90.3313,90.8405,258831.0
2020-03-17 14:30:00,105.33,105.72,104.82,105.14,271641.0,90.8922,91.2288,90.4521,90.7283,271641.0
2020-03-17 14:40:00,105.11,105.11,103.11,103.2,144780.0,90.7024,90.7024,88.9765,89.0542,144780.0
2020-03-17 14:50:00,103.24,103.53,102.93,103.18,196801.0,89.0887,89.339,88.8212,89.0369,196801.0
2020-03-17 15:00:00,103.2,103.72,101.91,103.59,213155.0,89.0542,89.5029,87.941,89.3907,213155.0
2020-03-17 15:10:00,103.59,104.14,103.48,104.04,257717.0,89.3907,89.8653,89.2958,89.7791,257717.0
2020-03-17 15:20:00,104.05,104.11,102.83,103.04,241273.0,89.7877,89.8395,88.7349,88.9161,241273.0
2020-03-17 15:30:00,103.05,103.58,102.85,103.0,341352.0,88.9248,89.3821,88.7522,88.8816,341352.0
2020-03-17 15:40:00,103.0,104.74,102.89,103.2,387346.0,88.8816,90.3831,88.7867,89.0542,387346.0
2020-03-17 15:50:00,103.17,107.64,102.83,106.15,1538563.0,89.0283,92.8856,88.7349,91.5998,1538563.0
2020-03-18 09:30:00,99.15,102.5,98.94,99.81,513161.0,85.5593,88.4501,85.3781,86.1289,513161.0
2020-03-18 09:40:00,99.84,101.6,99.76,100.4,388127.0,86.1548,87.6735,86.0857,86.638,388127.0
2020-03-18 09:50:00,100.4,103.65,100.04,103.18,250011.0,86.638,89.4425,86.3273,89.0369,250011.0
2020-03-18 10:00:00,103.15,104.7,102.58,102.64,289725.0,89.011,90.3486,88.5192,88.571,289725.0
2020-03-18 10:10:00,102.64,103.33,102.01,102.32,263971.0,88.571,89.1664,88.0273,88.2948,263971.0
2020-03-18 10:20:00,102.33,102.72,101.4,102.56,175591.0,88.3034,88.64,87.5009,88.5019,175591.0
2020-03-18 10:30:00,102.6,102.86,102.1,102.86,276947.0,88.5364,88.7608,88.105,88.7608,276947.0
2020-03-18 10:40:00,102.78,103.37,101.18,101.4,228205.0,88.6918,89.2009,87.3111,87.5009,228205.0
2020-03-18 10:50:00,101.37,101.47,100.0,100.41,206810.0,87.475,87.5613,86.2928,86.6466,206810.0
2020-03-18 11:00:00,100.35,100.72,99.65,99.82,222277.0,86.5948,86.9141,85.9908,86.1375,222277.0
2020-03-18 11:10:00,99.82,100.47,99.6,99.93,361866.0,86.1375,86.6984,85.9477,86.2324,361866.0
2020-03-18 11:20:00,99.98,101.36,99.98,100.4,184473.0,86.2756,87.4664,86.2756,86.638,184473.0
2020-03-18 11:30:00,100.39,101.73,100.26,100.89,101757.0,86.6294,87.7857,86.5172,87.0608,101757.0
2020-03-18 11:40:00,100.89,102.12,100.45,101.79,123029.0,87.0608,88.1222,86.6811,87.8375,123029.0
2020-03-18 11:50:00,101.85,103.15,101.84,102.95,138500.0,87.8892,89.011,87.8806,88.8385,138500.0
2020-03-18 12:00:00,102.95,105.73,102.48,105.43,249487.0,88.8385,91.2374,88.4329,90.9785,249487.0
2020-03-18 12:10:00,105.38,105.82,102.7,102.98,267104.0,90.9354,91.3151,88.6227,88.8644,267104.0
2020-03-18 12:20:00,103.06,104.66,102.88,104.63,276088.0,88.9334,90.3141,88.7781,90.2882,276088.0
2020-03-18 12:30:00,104.72,104.83,102.37,102.69,151060.0,90.3658,90.4608,88.338,88.6141,151060.0
2020-03-18 12:40:00,102.62,102.74,101.65,101.92,206804.0,88.5537,88.6572,87.7167,87.9496,206804.0
2020-03-18 12:50:00,101.82,102.41,101.7,101.84,100335.0,87.8634,88.3725,87.7598,87.8806,100335.0
2020-03-18 13:00:00,101.84,101.84,101.84,101.84,0.0,87.8806,87.8806,87.8806,87.8806,0.0
2020-03-18 13:10:00,100.81,102.36,99.55,101.16,383864.0,86.9918,88.3293,85.9045,87.2938,383864.0
2020-03-18 13:20:00,101.19,102.09,99.64,99.7,289074.0,87.3197,88.0963,85.9822,86.0339,289074.0
2020-03-18 13:30:00,99.7,99.76,96.58,96.63,314450.0,86.0339,86.0857,83.3416,83.3848,314450.0
2020-03-18 13:40:00,96.69,99.67,95.49,99.66,559324.0,83.4365,86.0081,82.401,85.9994,559324.0
2020-03-18 13:50:00,99.67,100.35,98.95,99.46,248862.0,86.0081,86.5948,85.3867,85.8268,248862.0
2020-03-18 14:00:00,99.5,100.07,98.5,99.53,202843.0,85.8614,86.3532,84.9984,85.8872,202843.0
2020-03-18 14:10:00,99.53,100.46,99.23,99.23,178506.0,85.8872,86.6898,85.6284,85.6284,178506.0
2020-03-18 14:20:00,99.23,99.69,98.83,99.58,173114.0,85.6284,86.0253,85.2832,85.9304,173114.0
2020-03-18 14:30:00,99.58,100.36,99.08,100.27,177910.0,85.9304,86.6035,85.4989,86.5258,177910.0
2020-03-18 14:40:00,100.2,100.33,99.15,99.49,176533.0,86.4654,86.5776,85.5593,85.8527,176533.0
2020-03-18 14:50:00,99.54,100.66,99.21,99.95,240709.0,85.8959,86.8624,85.6111,86.2497,240709.0
2020-03-18 15:00:00,99.92,100.01,97.85,97.98,302858.0,86.2238,86.3015,84.4375,84.5497,302858.0
2020-03-18 15:10:00,98.0,100.05,97.99,98.47,270876.0,84.567,86.336,84.5583,84.9725,270876.0
2020-03-18 15:20:00,98.5,98.53,96.67,96.68,278716.0,84.9984,85.0243,83.4193,83.4279,278716.0
2020-03-18 15:30:00,96.67,96.74,94.85,95.16,501581.0,83.4193,83.4797,81.8487,82.1163,501581.0
2020-03-18 15:40:00,95.17,95.8,94.36,95.19,721133.0,82.1249,82.6685,81.4259,82.1421,721133.0
2020-03-18 15:50:00,95.19,103.61,94.15,100.0,1623720.0,82.1421,89.408,81.2447,86.2928,1623720.0
2020-03-19 09:30:00,99.39,99.56,97.5,98.08,369225.0,85.7664,85.9131,84.1355,84.636,369225.0
2020-03-19 09:40:00,98.06,98.33,97.26,98.09,164686.0,84.6187,84.8517,83.9284,84.6446,164686.0
2020-03-19 09:50:00,98.15,98.93,97.74,97.99,278897.0,84.6964,85.3695,84.3426,84.5583,278897.0
2020-03-19 10:00:00,97.95,98.24,97.12,98.21,166452.0,84.5238,84.7741,83.8076,84.7482,166452.0
2020-03-19 10:10:00,98.21,100.99,98.1,100.05,240703.0,84.7482,87.1471,84.6533,86.336,240703.0
2020-03-19 10:20:00,100.01,101.83,99.63,101.66,179877.0,86.3015,87.872,85.9735,87.7253,179877.0
2020-03-19 10:30:00,101.58,101.71,99.9,100.01,161043.0,87.6563,87.7684,86.2065,86.3015,161043.0
2020-03-19 10:40:00,100.06,100.9,99.54,99.86,113272.0,86.3446,87.0695,85.8959,86.172,113272.0
2020-03-19 10:50:00,99.95,100.49,99.67,100.01,101329.0,86.2497,86.7157,86.0081,86.3015,101329.0
2020-03-19 11:00:00,100.08,100.45,99.53,99.77,88811.0,86.3619,86.6811,85.8872,86.0944,88811.0
2020-03-19 11:10:00,99.79,105.0,99.4,102.68,228583.0,86.1116,90.6075,85.7751,88.6055,228583.0
2020-03-19 11:20:00,102.59,103.77,102.05,103.53,127843.0,88.5278,89.5461,88.0618,89.339,127843.0
2020-03-19 11:30:00,103.57,103.64,102.18,103.23,123750.0,89.3735,89.4339,88.174,89.0801,123750.0
2020-03-19 11:40:00,103.3,103.63,102.16,103.41,156793.0,89.1405,89.4253,88.1567,89.2354,156793.0
2020-03-19 11:50:00,103.29,103.44,101.26,101.69,138592.0,89.1319,89.2613,87.3801,87.7512,138592.0
2020-03-19 12:00:00,101.6,102.59,101.6,102.46,186785.0,87.6735,88.5278,87.6735,88.4156,186785.0
2020-03-19 12:10:00,102.49,102.63,100.8,101.06,168506.0,88.4415,88.5623,86.9832,87.2075,168506.0
2020-03-19 12:20:00,101.0,101.67,100.56,101.26,77794.0,87.1558,87.7339,86.7761,87.3801,77794.0
2020-03-19 12:30:00,101.28,101.82,100.81,101.62,95577.0,87.3974,87.8634,86.9918,87.6908,95577.0
2020-03-19 12:40:00,101.63,103.49,101.46,102.99,112733.0,87.6994,89.3044,87.5527,88.873,112733.0
2020-03-19 12:50:00,102.99,103.13,101.57,101.62,141555.0,88.873,88.9938,87.6476,87.6908,141555.0
2020-03-19 13:00:00,101.71,101.74,100.88,101.17,96999.0,87.7684,87.7943,87.0522,87.3025,96999.0
2020-03-19 13:10:00,101.14,101.98,101.1,101.67,69072.0,87.2766,88.0014,87.242,87.7339,69072.0
2020-03-19 13:20:00,101.73,102.23,101.29,101.45,69647.0,87.7857,88.2172,87.406,87.5441,69647.0
2020-03-19 13:30:00,101.47,102.17,101.38,101.97,75729.0,87.5613,88.1654,87.4837,87.9928,75729.0
2020-03-19 13:40:00,102.02,102.85,101.74,102.59,80774.0,88.0359,88.7522,87.7943,88.5278,80774.0
2020-03-19 13:50:00,102.6,103.81,102.53,102.67,109775.0,88.5364,89.5806,88.476,88.5968,109775.0
2020-03-19 14:00:00,102.73,102.92,101.95,102.33,85654.0,88.6486,88.8126,87.9755,88.3034,85654.0
2020-03-19 14:10:00,102.35,103.48,102.35,103.48,102956.0,88.3207,89.2958,88.3207,89.2958,102956.0
2020-03-19 14:20:00,103.42,103.6,102.43,102.53,86164.0,89.244,89.3994,88.3897,88.476,86164.0
2020-03-19 14:30:00,102.58,103.86,102.56,103.86,70123.0,88.5192,89.6237,88.5019,89.6237,70123.0
2020-03-19 14:40:00,103.9,104.7,103.88,104.2,106338.0,89.6582,90.3486,89.641,89.9171,106338.0
2020-03-19 14:50:00,104.25,104.25,102.63,102.94,162465.0,89.9603,89.9603,88.5623,88.8298,162465.0
2020-03-19 15:00:00,102.9,102.9,101.95,102.17,100641.0,88.7953,88.7953,87.9755,88.1654,100641.0
2020-03-19 15:10:00,102.13,103.37,101.9,102.61,159216.0,88.1309,89.2009,87.9324,88.5451,159216.0
2020-03-19 15:20:00,102.58,104.03,102.5,103.13,171803.0,88.5192,89.7704,88.4501,88.9938,171803.0
2020-03-19 15:30:00,103.17,103.52,102.25,103.46,194853.0,89.0283,89.3303,88.2344,89.2786,194853.0
2020-03-19 15:40:00,103.46,104.68,103.13,103.13,300330.0,89.2786,90.3313,88.9938,88.9938,300330.0
2020-03-19 15:50:00,103.17,103.19,100.77,101.56,767513.0,89.0283,89.0456,86.9573,87.639,767513.0
2020-03-20 09:30:00,104.5,104.7,102.51,103.36,1197119.0,90.176,90.3486,88.4588,89.1923,1197119.0
2020-03-20 09:40:00,103.41,103.41,101.63,102.36,137721.0,89.2354,89.2354,87.6994,88.3293,137721.0
2020-03-20 09:50:00,102.26,102.83,101.96,102.4,116306.0,88.243,88.7349,87.9842,88.3639,116306.0
2020-03-20 10:00:00,102.33,103.95,102.24,103.64,127144.0,88.3034,89.7014,88.2258,89.4339,127144.0
2020-03-20 10:10:00,103.63,104.78,103.63,104.64,93419.0,89.4253,90.4176,89.4253,90.2968,93419.0
2020-03-20 10:20:00,104.66,105.5,104.4,104.89,147441.0,90.3141,91.0389,90.0897,90.5125,147441.0
2020-03-20 10:30:00,104.94,105.0,104.11,104.2,79713.0,90.5557,90.6075,89.8395,89.9171,79713.0
2020-03-20 10:40:00,104.23,104.4,103.07,103.77,100915.0,89.943,90.0897,88.942,89.5461,100915.0
2020-03-20 10:50:00,103.67,104.82,103.64,104.59,105236.0,89.4598,90.4521,89.4339,90.2537,105236.0
2020-03-20 11:00:00,104.64,104.78,103.95,104.67,93555.0,90.2968,90.4176,89.7014,90.3227,93555.0
2020-03-20 11:10:00,104.66,105.07,103.82,104.08,122627.0,90.3141,90.6679,89.5892,89.8136,122627.0
2020-03-20 11:20:00,104.15,104.15,102.9,102.9,154000.0,89.874,89.874,88.7953,88.7953,154000.0
2020-03-20 11:30:00,102.9,103.36,102.47,103.11,113921.0,88.7953,89.1923,88.4243,88.9765,113921.0
2020-03-20 11:40:00,103.17,103.39,102.11,102.34,91544.0,89.0283,89.2182,88.1136,88.3121,91544.0
2020-03-20 11:50:00,102.34,102.55,101.87,102.14,115926.0,88.3121,88.4933,87.9065,88.1395,115926.0
2020-03-20 12:00:00,102.23,102.43,101.15,101.15,117059.0,88.2172,88.3897,87.2852,87.2852,117059.0
2020-03-20 12:10:00,101.13,101.72,100.87,101.05,100365.0,87.2679,87.7771,87.0436,87.1989,100365.0
2020-03-20 12:20:00,100.99,101.08,99.98,100.28,113662.0,87.1471,87.2248,86.2756,86.5344,113662.0
2020-03-20 12:30:00,100.32,101.23,100.18,100.74,97796.0,86.569,87.3542,86.4482,86.9314,97796.0
2020-03-20 12:40:00,100.74,101.53,100.2,101.05,91219.0,86.9314,87.6131,86.4654,87.1989,91219.0
2020-03-20 12:50:00,101.11,101.78,101.02,101.11,105199.0,87.2507,87.8288,87.173,87.2507,105199.0
2020-03-20 13:00:00,101.06,101.99,100.96,101.42,59171.0,87.2075,88.0101,87.1212,87.5182,59171.0
2020-03-20 13:10:00,101.46,101.84,100.89,101.59,68359.0,87.5527,87.8806,87.0608,87.6649,68359.0
2020-03-20 13:20:00,101.6,101.76,101.0,101.2,56373.0,87.6735,87.8116,87.1558,87.3283,56373.0
2020-03-20 13:30:00,101.2,101.86,100.76,101.3,60676.0,87.3283,87.8979,86.9486,87.4146,60676.0
2020-03-20 13:40:00,101.24,101.25,100.71,100.79,99977.0,87.3629,87.3715,86.9055,86.9745,99977.0
2020-03-20 13:50:00,100.74,101.54,100.72,101.53,72089.0,86.9314,87.6217,86.9141,87.6131,72089.0
2020-03-20 14:00:00,101.58,102.19,101.41,101.6,68021.0,87.6563,88.1826,87.5096,87.6735,68021.0
2020-03-20 14:10:00,101.61,101.66,100.45,100.94,89240.0,87.6821,87.7253,86.6811,87.104,89240.0
2020-03-20 14:20:00,100.91,101.27,99.66,100.0,145132.0,87.0781,87.3887,85.9994,86.2928,145132.0
2020-03-20 14:30:00,99.98,100.47,99.73,100.09,177444.0,86.2756,86.6984,86.0598,86.3705,177444.0
2020-03-20 14:40:00,100.05,100.78,99.75,100.78,101955.0,86.336,86.9659,86.0771,86.9659,101955.0
2020-03-20 14:50:00,100.79,100.88,98.96,99.26,211470.0,86.9745,87.0522,85.3954,85.6543,211470.0
2020-03-20 15:00:00,99.28,100.24,99.09,100.04,274656.0,85.6715,86.4999,85.5076,86.3273,274656.0
2020-03-20 15:10:00,100.05,100.32,99.09,99.17,281417.0,86.336,86.569,85.5076,85.5766,281417.0
2020-03-20 15:20:00,99.18,100.76,98.98,100.5,175856.0,85.5852,86.9486,85.4126,86.7243,175856.0
2020-03-20 15:30:00,100.5,101.0,99.6,99.91,211705.0,86.7243,87.1558,85.9477,86.2152,211705.0
2020-03-20 15:40:00,99.92,100.72,99.48,99.5,176563.0,86.2238,86.9141,85.8441,85.8614,176563.0
2020-03-20 15:50:00,99.28,99.34,97.1,97.58,886648.0,85.6715,85.7233,83.7903,84.2045,886648.0
2020-03-23 09:30:00,97.35,98.36,96.06,96.67,489844.0,84.0061,84.8776,82.8929,83.4193,489844.0
2020-03-23 09:40:00,96.67,97.0,95.01,95.2,243060.0,83.4193,83.704,81.9868,82.1508,243060.0
2020-03-23 09:50:00,95.23,99.0,94.92,98.86,149961.0,82.1767,85.4299,81.9091,85.3091,149961.0
2020-03-23 10:00:00,98.94,99.38,97.54,99.13,157817.0,85.3781,85.7578,84.17,85.5421,157817.0
2020-03-23 10:10:00,99.07,99.69,98.1,98.1,165872.0,85.4903,86.0253,84.6533,84.6533,165872.0
2020-03-23 10:20:00,98.14,98.92,97.83,98.53,170052.0,84.6878,85.3609,84.4203,85.0243,170052.0
2020-03-23 10:30:00,98.48,98.48,96.68,97.37,152469.0,84.9812,84.9812,83.4279,84.0233,152469.0
2020-03-23 10:40:00,97.42,98.33,97.1,97.57,141856.0,84.0665,84.8517,83.7903,84.1959,141856.0
2020-03-23 10:50:00,97.6,98.1,96.89,97.29,137552.0,84.2218,84.6533,83.6091,83.9543,137552.0
2020-03-23 11:00:00,97.27,97.75,96.89,97.42,125424.0,83.937,84.3512,83.6091,84.0665,125424.0
2020-03-23 11:10:00,97.46,97.68,96.51,96.75,88177.0,84.101,84.2908,83.2812,83.4883,88177.0
2020-03-23 11:20:00,96.72,96.72,95.67,95.97,90554.0,83.4624,83.4624,82.5563,82.8152,90554.0
2020-03-23 11:30:00,95.92,96.53,95.63,95.88,91096.0,82.7721,83.2985,82.5218,82.7376,91096.0
2020-03-23 11:40:00,95.91,95.92,94.92,95.28,143497.0,82.7634,82.7721,81.9091,82.2198,143497.0
2020-03-23 11:50:00,95.24,95.85,95.11,95.37,118042.0,82.1853,82.7117,82.0731,82.2975,118042.0
2020-03-23 12:00:00,95.42,96.16,95.21,95.24,117868.0,82.3406,82.9792,82.1594,82.1853,117868.0
2020-03-23 12:10:00,95.26,97.22,95.0,96.84,142305.0,82.2025,83.8939,81.9782,83.566,142305.0
2020-03-23 12:20:00,96.9,98.14,96.78,97.62,145695.0,83.6177,84.6878,83.5142,84.2391,145695.0
2020-03-23 12:30:00,97.64,98.15,96.87,98.1,149124.0,84.2563,84.6964,83.5919,84.6533,149124.0
2020-03-23 12:40:00,98.11,100.09,98.09,100.0,162933.0,84.6619,86.3705,84.6446,86.2928,162933.0
2020-03-23 12:50:00,100.0,100.31,99.41,99.84,161502.0,86.2928,86.5603,85.7837,86.1548,161502.0
2020-03-23 13:00:00,99.81,100.56,99.63,100.22,115916.0,86.1289,86.7761,85.9735,86.4827,115916.0
2020-03-23 13:10:00,100.33,101.96,100.02,100.39,47383.0,86.5776,87.9842,86.3101,86.6294,47383.0
2020-03-23 13:20:00,100.28,100.54,99.16,99.27,69541.0,86.5344,86.7588,85.568,85.6629,69541.0
2020-03-23 13:30:00,99.23,99.76,98.53,98.82,88533.0,85.6284,86.0857,85.0243,85.2746,88533.0
2020-03-23 13:40:00,98.81,100.62,98.56,100.62,76160.0,85.2659,86.8278,85.0502,86.8278,76160.0
2020-03-23 13:50:00,100.43,100.43,97.8,98.2,108313.0,86.6639,86.6639,84.3944,84.7396,108313.0
2020-03-23 14:00:00,98.25,99.14,97.41,98.06,102596.0,84.7827,85.5507,84.0578,84.6187,102596.0
2020-03-23 14:10:00,98.05,99.12,97.89,98.28,137930.0,84.6101,85.5334,84.472,84.8086,137930.0
2020-03-23 14:20:00,98.27,99.32,97.51,98.89,165028.0,84.8,85.706,84.1441,85.335,165028.0
2020-03-23 14:30:00,98.98,99.14,98.31,98.72,119686.0,85.4126,85.5507,84.8345,85.1883,119686.0
2020-03-23 14:40:00,98.79,99.89,98.75,99.72,123539.0,85.2487,86.1979,85.2142,86.0512,123539.0
2020-03-23 14:50:00,99.64,99.69,98.51,98.62,129936.0,85.9822,86.0253,85.0071,85.102,129936.0
2020-03-23 15:00:00,98.61,99.04,98.13,98.14,131490.0,85.0934,85.4644,84.6791,84.6878,131490.0
2020-03-23 15:10:00,98.18,98.22,97.4,97.61,147546.0,84.7223,84.7568,84.0492,84.2304,147546.0
2020-03-23 15:20:00,97.61,97.61,96.87,96.99,195351.0,84.2304,84.2304,83.5919,83.6954,195351.0
2020-03-23 15:30:00,97.02,97.23,96.0,97.03,245409.0,83.7213,83.9025,82.8411,83.7299,245409.0
2020-03-23 15:40:00,97.07,97.54,96.5,96.62,228500.0,83.7644,84.17,83.2726,83.3761,228500.0
2020-03-23 15:50:00,96.61,99.43,96.56,98.24,648901.0,83.3675,85.801,83.3244,84.7741,648901.0
2020-03-24 09:30:00,101.87,103.91,101.01,101.65,423850.0,87.9065,89.6669,87.1644,87.7167,423850.0
2020-03-24 09:40:00,101.73,102.33,101.16,101.95,244373.0,87.7857,88.3034,87.2938,87.9755,244373.0
2020-03-24 09:50:00,101.88,102.85,101.7,101.79,146869.0,87.9151,88.7522,87.7598,87.8375,146869.0
2020-03-24 10:00:00,101.82,101.82,100.43,101.32,156730.0,87.8634,87.8634,86.6639,87.4319,156730.0
2020-03-24 10:10:00,101.34,102.45,100.97,102.33,125684.0,87.4491,88.407,87.1299,88.3034,125684.0
2020-03-24 10:20:00,102.25,102.47,101.9,101.92,126947.0,88.2344,88.4243,87.9324,87.9496,126947.0
2020-03-24 10:30:00,101.96,103.38,101.91,103.19,92176.0,87.9842,89.2095,87.941,89.0456,92176.0
2020-03-24 10:40:00,103.15,103.8,102.94,103.09,90066.0,89.011,89.572,88.8298,88.9593,90066.0
2020-03-24 10:50:00,103.15,103.42,102.78,102.78,80986.0,89.011,89.244,88.6918,88.6918,80986.0
2020-03-24 11:00:00,102.92,103.06,101.93,102.35,94238.0,88.8126,88.9334,87.9583,88.3207,94238.0
2020-03-24 11:10:00,102.31,103.11,102.16,102.69,98240.0,88.2862,88.9765,88.1567,88.6141,98240.0
2020-03-24 11:20:00,102.7,102.8,102.34,102.61,96455.0,88.6227,88.709,88.3121,88.5451,96455.0
2020-03-24 11:30:00,102.57,103.53,101.96,103.46,96208.0,88.5105,89.339,87.9842,89.2786,96208.0
2020-03-24 11:40:00,103.48,103.84,103.05,103.33,85949.0,89.2958,89.6065,88.9248,89.1664,85949.0
2020-03-24 11:50:00,103.3,103.9,103.1,103.72,52906.0,89.1405,89.6582,88.9679,89.5029,52906.0
2020-03-24 12:00:00,103.66,103.86,103.41,103.59,62344.0,89.4511,89.6237,89.2354,89.3907,62344.0
2020-03-24 12:10:00,103.65,103.92,103.35,103.58,119206.0,89.4425,89.6755,89.1836,89.3821,119206.0
2020-03-24 12:20:00,103.57,103.69,103.14,103.69,77953.0,89.3735,89.477,89.0024,89.477,77953.0
2020-03-24 12:30:00,103.66,103.99,103.29,103.86,81498.0,89.4511,89.7359,89.1319,89.6237,81498.0
2020-03-24 12:40:00,103.83,103.91,103.26,103.38,95936.0,89.5978,89.6669,89.106,89.2095,95936.0
2020-03-24 12:50:00,103.41,103.72,102.51,102.62,140626.0,89.2354,89.5029,88.4588,88.5537,140626.0
2020-03-24 13:00:00,102.68,102.94,101.01,101.34,163306.0,88.6055,88.8298,87.1644,87.4491,163306.0
2020-03-24 13:10:00,101.37,102.05,100.87,101.55,173777.0,87.475,88.0618,87.0436,87.6304,173777.0
2020-03-24 13:20:00,101.57,101.84,100.7,101.55,113362.0,87.6476,87.8806,86.8969,87.6304,113362.0
2020-03-24 13:30:00,101.55,102.45,101.52,102.22,90617.0,87.6304,88.407,87.6045,88.2085,90617.0
2020-03-24 13:40:00,102.27,102.48,101.8,101.94,100002.0,88.2517,88.4329,87.8461,87.9669,100002.0
2020-03-24 13:50:00,102.0,102.03,100.15,100.25,131446.0,88.0187,88.0446,86.4223,86.5086,131446.0
2020-03-24 14:00:00,100.34,100.61,99.46,99.61,258059.0,86.5862,86.8192,85.8268,85.9563,258059.0
2020-03-24 14:10:00,99.71,100.55,99.67,100.08,192025.0,86.0426,86.7674,86.0081,86.3619,192025.0
2020-03-24 14:20:00,100.16,100.67,99.94,100.31,88920.0,86.4309,86.871,86.241,86.5603,88920.0
2020-03-24 14:30:00,100.24,101.17,99.99,101.15,86653.0,86.4999,87.3025,86.2842,87.2852,86653.0
2020-03-24 14:40:00,101.1,101.2,100.37,100.5,71276.0,87.242,87.3283,86.6121,86.7243,71276.0
2020-03-24 14:50:00,100.51,101.89,100.44,101.89,98111.0,86.7329,87.9238,86.6725,87.9238,98111.0
2020-03-24 15:00:00,101.82,103.23,101.64,103.19,120810.0,87.8634,89.0801,87.708,89.0456,120810.0
2020-03-24 15:10:00,103.2,103.38,102.61,102.86,105402.0,89.0542,89.2095,88.5451,88.7608,105402.0
2020-03-24 15:20:00,102.86,103.65,102.7,103.35,110309.0,88.7608,89.4425,88.6227,89.1836,110309.0
2020-03-24 15:30:00,103.38,104.0,103.29,103.78,148160.0,89.2095,89.7445,89.1319,89.5547,148160.0
2020-03-24 15:40:00,103.8,104.48,103.7,103.73,241077.0,89.572,90.1587,89.4857,89.5115,241077.0
2020-03-24 15:50:00,103.61,105.68,103.28,105.4,736159.0,89.408,91.1943,89.1232,90.9526,736159.0
2020-03-25 09:30:00,104.33,105.83,102.52,104.31,456777.0,90.0293,91.3237,88.4674,90.012,456777.0
2020-03-25 09:40:00,104.4,104.49,100.39,100.65,301419.0,90.0897,90.1674,86.6294,86.8537,301419.0
2020-03-25 09:50:00,100.53,102.17,99.72,100.77,269895.0,86.7502,88.1654,86.0512,86.9573,269895.0
2020-03-25 10:00:00,100.59,101.46,100.0,100.26,177053.0,86.802,87.5527,86.2928,86.5172,177053.0
2020-03-25 10:10:00,100.32,100.7,99.57,100.21,236585.0,86.569,86.8969,85.9218,86.474,236585.0
2020-03-25 10:20:00,100.11,100.53,98.8,99.14,315809.0,86.3877,86.7502,85.2573,85.5507,315809.0
2020-03-25 10:30:00,99.14,100.89,99.13,100.36,143591.0,85.5507,87.0608,85.5421,86.6035,143591.0
2020-03-25 10:40:00,100.37,100.72,99.82,100.3,132685.0,86.6121,86.9141,86.1375,86.5517,132685.0
2020-03-25 10:50:00,100.23,100.8,100.16,100.22,98098.0,86.4913,86.9832,86.4309,86.4827,98098.0
2020-03-25 11:00:00,100.27,100.88,99.86,100.78,234153.0,86.5258,87.0522,86.172,86.9659,234153.0
2020-03-25 11:10:00,100.78,100.78,100.17,100.69,125444.0,86.9659,86.9659,86.4395,86.8882,125444.0
2020-03-25 11:20:00,100.54,101.11,100.1,100.41,150696.0,86.7588,87.2507,86.3791,86.6466,150696.0
2020-03-25 11:30:00,100.42,100.83,100.09,100.09,86060.0,86.6553,87.0091,86.3705,86.3705,86060.0
2020-03-25 11:40:00,100.12,100.89,99.73,100.71,210141.0,86.3964,87.0608,86.0598,86.9055,210141.0
2020-03-25 11:50:00,100.7,100.76,99.95,100.04,146481.0,86.8969,86.9486,86.2497,86.3273,146481.0
2020-03-25 12:00:00,100.06,101.35,100.01,101.16,182395.0,86.3446,87.4578,86.3015,87.2938,182395.0
2020-03-25 12:10:00,101.18,101.77,100.9,101.2,138531.0,87.3111,87.8202,87.0695,87.3283,138531.0
2020-03-25 12:20:00,101.19,102.11,101.12,101.82,142968.0,87.3197,88.1136,87.2593,87.8634,142968.0
2020-03-25 12:30:00,101.84,102.19,100.98,102.14,198869.0,87.8806,88.1826,87.1385,88.1395,198869.0
2020-03-25 12:40:00,102.14,102.43,101.81,102.04,301368.0,88.1395,88.3897,87.8547,88.0532,301368.0
2020-03-25 12:50:00,102.07,102.23,101.36,101.53,279399.0,88.0791,88.2172,87.4664,87.6131,279399.0
2020-03-25 13:00:00,101.5,102.82,101.37,102.82,95086.0,87.5872,88.7263,87.475,88.7263,95086.0
2020-03-25 13:10:00,102.82,102.85,102.13,102.61,117332.0,88.7263,88.7522,88.1309,88.5451,117332.0
2020-03-25 13:20:00,102.61,102.97,102.11,102.44,120313.0,88.5451,88.8557,88.1136,88.3984,120313.0
2020-03-25 13:30:00,102.48,102.91,101.82,102.73,73871.0,88.4329,88.8039,87.8634,88.6486,73871.0
2020-03-25 13:40:00,102.76,103.02,102.16,102.35,147356.0,88.6745,88.8989,88.1567,88.3207,147356.0
2020-03-25 13:50:00,102.4,102.54,101.57,102.0,165269.0,88.3639,88.4847,87.6476,88.0187,165269.0
2020-03-25 14:00:00,102.0,102.38,100.91,101.13,99168.0,88.0187,88.3466,87.0781,87.2679,99168.0
2020-03-25 14:10:00,101.15,101.85,101.06,101.71,150122.0,87.2852,87.8892,87.2075,87.7684,150122.0
2020-03-25 14:20:00,101.7,102.0,101.11,101.54,115479.0,87.7598,88.0187,87.2507,87.6217,115479.0
2020-03-25 14:30:00,101.5,101.69,100.04,100.34,154882.0,87.5872,87.7512,86.3273,86.5862,154882.0
2020-03-25 14:40:00,100.32,100.53,99.99,100.33,245712.0,86.569,86.7502,86.2842,86.5776,245712.0
2020-03-25 14:50:00,100.32,100.82,99.84,100.03,225125.0,86.569,87.0004,86.1548,86.3187,225125.0
2020-03-25 15:00:00,100.05,100.24,99.9,100.04,304019.0,86.336,86.4999,86.2065,86.3273,304019.0
2020-03-25 15:10:00,100.05,100.63,99.94,100.44,345121.0,86.336,86.8365,86.241,86.6725,345121.0
2020-03-25 15:20:00,100.38,101.0,99.88,100.06,359240.0,86.6207,87.1558,86.1893,86.3446,359240.0
2020-03-25 15:30:00,100.06,102.23,100.03,101.99,422182.0,86.3446,88.2172,86.3187,88.0101,422182.0
2020-03-25 15:40:00,102.02,102.27,100.81,101.18,263965.0,88.0359,88.2517,86.9918,87.3111,263965.0
2020-03-25 15:50:00,101.14,101.17,98.51,99.09,789479.0,87.2766,87.3025,85.0071,85.5076,789479.0
2020-03-26 09:30:00,99.84,101.47,99.01,100.35,339783.0,86.1548,87.5613,85.4385,86.5948,339783.0
2020-03-26 09:40:00,100.35,102.99,100.12,100.47,205852.0,86.5948,88.873,86.3964,86.6984,205852.0
2020-03-26 09:50:00,100.58,101.63,99.93,101.2,111719.0,86.7933,87.6994,86.2324,87.3283,111719.0
2020-03-26 10:00:00,101.21,102.28,101.21,102.03,290979.0,87.337,88.2603,87.337,88.0446,290979.0
2020-03-26 10:10:00,101.99,103.32,101.91,103.08,172683.0,88.0101,89.1577,87.941,88.9506,172683.0
2020-03-26 10:20:00,103.1,103.23,102.27,102.32,380894.0,88.9679,89.0801,88.2517,88.2948,380894.0
2020-03-26 10:30:00,102.33,103.25,102.21,102.59,433044.0,88.3034,89.0973,88.1999,88.5278,433044.0
2020-03-26 10:40:00,102.58,103.49,102.18,102.55,151270.0,88.5192,89.3044,88.174,88.4933,151270.0
2020-03-26 10:50:00,102.56,103.2,102.27,102.9,148477.0,88.5019,89.0542,88.2517,88.7953,148477.0
2020-03-26 11:00:00,102.88,103.85,102.53,103.56,167986.0,88.7781,89.6151,88.476,89.3648,167986.0
2020-03-26 11:10:00,103.51,104.36,103.16,103.61,328113.0,89.3217,90.0552,89.0197,89.408,328113.0
2020-03-26 11:20:00,103.63,103.94,103.45,103.75,224201.0,89.4253,89.6928,89.2699,89.5288,224201.0
2020-03-26 11:30:00,103.68,104.27,103.4,103.89,118739.0,89.4684,89.9775,89.2268,89.6496,118739.0
2020-03-26 11:40:00,103.92,104.16,103.44,103.6,106926.0,89.6755,89.8826,89.2613,89.3994,106926.0
2020-03-26 11:50:00,103.66,103.99,103.37,103.71,79939.0,89.4511,89.7359,89.2009,89.4943,79939.0
2020-03-26 12:00:00,103.78,103.95,102.37,102.71,164096.0,89.5547,89.7014,88.338,88.6314,164096.0
2020-03-26 12:10:00,102.74,102.84,102.3,102.57,122680.0,88.6572,88.7435,88.2776,88.5105,122680.0
2020-03-26 12:20:00,102.61,103.53,102.6,103.4,66789.0,88.5451,89.339,88.5364,89.2268,66789.0
2020-03-26 12:30:00,103.49,104.11,103.49,103.95,54373.0,89.3044,89.8395,89.3044,89.7014,54373.0
2020-03-26 12:40:00,103.92,104.3,103.72,104.29,83607.0,89.6755,90.0034,89.5029,89.9948,83607.0
2020-03-26 12:50:00,104.29,105.0,104.23,104.97,59417.0,89.9948,90.6075,89.943,90.5816,59417.0
2020-03-26 13:00:00,104.99,105.31,104.28,104.33,69957.0,90.5988,90.875,89.9862,90.0293,69957.0
2020-03-26 13:10:00,104.38,104.42,103.82,103.97,66453.0,90.0724,90.107,89.5892,89.7186,66453.0
2020-03-26 13:20:00,103.91,103.95,103.32,103.45,90131.0,89.6669,89.7014,89.1577,89.2699,90131.0
2020-03-26 13:30:00,103.42,103.51,102.94,103.28,74678.0,89.244,89.3217,88.8298,89.1232,74678.0
2020-03-26 13:40:00,103.29,103.41,102.83,103.35,95774.0,89.1319,89.2354,88.7349,89.1836,95774.0
2020-03-26 13:50:00,103.39,103.5,103.13,103.34,83211.0,89.2182,89.3131,88.9938,89.175,83211.0
2020-03-26 14:00:00,103.45,104.34,103.44,103.74,68945.0,89.2699,90.0379,89.2613,89.5202,68945.0
2020-03-26 14:10:00,103.77,104.15,103.35,104.06,79051.0,89.5461,89.874,89.1836,89.7963,79051.0
2020-03-26 14:20:00,103.99,104.64,103.84,104.48,61025.0,89.7359,90.2968,89.6065,90.1587,61025.0
2020-03-26 14:30:00,104.5,105.07,104.46,104.82,102517.0,90.176,90.6679,90.1415,90.4521,102517.0
2020-03-26 14:40:00,104.89,104.97,104.49,104.62,60384.0,90.5125,90.5816,90.1674,90.2796,60384.0
2020-03-26 14:50:00,104.64,105.02,104.55,104.63,85134.0,90.2968,90.6247,90.2191,90.2882,85134.0
2020-03-26 15:00:00,104.63,105.23,104.45,105.11,158301.0,90.2882,90.8059,90.1329,90.7024,158301.0
2020-03-26 15:10:00,105.2,105.38,104.94,105.03,225101.0,90.7801,90.9354,90.5557,90.6334,225101.0
2020-03-26 15:20:00,105.0,105.56,104.92,105.56,178653.0,90.6075,91.0907,90.5384,91.0907,178653.0
2020-03-26 15:30:00,105.58,106.39,105.33,105.89,324733.0,91.108,91.8069,90.8922,91.3755,324733.0
2020-03-26 15:40:00,105.89,106.09,104.53,104.85,310719.0,91.3755,91.5481,90.2019,90.478,310719.0
2020-03-26 15:50:00,104.82,108.84,104.82,107.93,1394973.0,90.4521,93.9211,90.4521,93.1358,1394973.0
2020-03-27 09:30:00,104.52,105.0,101.06,102.46,541928.0,90.1933,90.6075,87.2075,88.4156,541928.0
2020-03-27 09:40:00,102.4,103.19,101.0,101.41,226535.0,88.3639,89.0456,87.1558,87.5096,226535.0
2020-03-27 09:50:00,101.28,102.93,101.26,102.81,156318.0,87.3974,88.8212,87.3801,88.7177,156318.0
2020-03-27 10:00:00,102.81,103.11,102.28,102.52,89834.0,88.7177,88.9765,88.2603,88.4674,89834.0
2020-03-27 10:10:00,102.56,102.89,101.17,101.33,220950.0,88.5019,88.7867,87.3025,87.4405,220950.0
2020-03-27 10:20:00,101.33,102.11,101.01,101.72,106437.0,87.4405,88.1136,87.1644,87.7771,106437.0
2020-03-27 10:30:00,101.69,101.73,101.08,101.55,111263.0,87.7512,87.7857,87.2248,87.6304,111263.0
2020-03-27 10:40:00,101.54,102.14,101.45,102.06,51796.0,87.6217,88.1395,87.5441,88.0705,51796.0
2020-03-27 10:50:00,101.95,102.85,101.87,102.62,61939.0,87.9755,88.7522,87.9065,88.5537,61939.0
2020-03-27 11:00:00,102.56,103.23,102.32,103.22,110479.0,88.5019,89.0801,88.2948,89.0715,110479.0
2020-03-27 11:10:00,103.16,103.31,102.78,103.18,96655.0,89.0197,89.1491,88.6918,89.0369,96655.0
2020-03-27 11:20:00,103.19,103.21,102.51,102.84,77762.0,89.0456,89.0628,88.4588,88.7435,77762.0
2020-03-27 11:30:00,102.76,103.0,102.4,102.5,94937.0,88.6745,88.8816,88.3639,88.4501,94937.0
2020-03-27 11:40:00,102.54,102.68,101.63,101.67,87238.0,88.4847,88.6055,87.6994,87.7339,87238.0
2020-03-27 11:50:00,101.69,101.86,101.45,101.71,131754.0,87.7512,87.8979,87.5441,87.7684,131754.0
2020-03-27 12:00:00,101.69,101.79,101.06,101.12,101581.0,87.7512,87.8375,87.2075,87.2593,101581.0
2020-03-27 12:10:00,101.1,101.26,100.42,100.59,168447.0,87.242,87.3801,86.6553,86.802,168447.0
2020-03-27 12:20:00,100.57,100.68,100.41,100.48,112576.0,86.7847,86.8796,86.6466,86.707,112576.0
2020-03-27 12:30:00,100.42,101.46,100.21,101.29,96470.0,86.6553,87.5527,86.474,87.406,96470.0
2020-03-27 12:40:00,101.22,101.25,100.58,100.6,115317.0,87.3456,87.3715,86.7933,86.8106,115317.0
2020-03-27 12:50:00,100.6,101.56,100.51,101.53,58404.0,86.8106,87.639,86.7329,87.6131,58404.0
2020-03-27 13:00:00,101.54,102.25,101.38,101.44,78916.0,87.6217,88.2344,87.4837,87.5354,78916.0
2020-03-27 13:10:00,101.4,101.67,101.2,101.52,51272.0,87.5009,87.7339,87.3283,87.6045,51272.0
2020-03-27 13:20:00,101.55,101.92,101.19,101.3,55554.0,87.6304,87.9496,87.3197,87.4146,55554.0
2020-03-27 13:30:00,101.37,102.54,101.24,102.5,68814.0,87.475,88.4847,87.3629,88.4501,68814.0
2020-03-27 13:40:00,102.54,103.23,102.5,103.21,123510.0,88.4847,89.0801,88.4501,89.0628,123510.0
2020-03-27 13:50:00,103.21,103.42,102.38,102.48,55163.0,89.0628,89.244,88.3466,88.4329,55163.0
2020-03-27 14:00:00,102.46,102.52,101.83,101.86,47161.0,88.4156,88.4674,87.872,87.8979,47161.0
2020-03-27 14:10:00,101.89,102.49,101.83,102.44,74272.0,87.9238,88.4415,87.872,88.3984,74272.0
2020-03-27 14:20:00,102.45,102.72,102.11,102.39,54354.0,88.407,88.64,88.1136,88.3552,54354.0
2020-03-27 14:30:00,102.46,102.7,102.38,102.45,80704.0,88.4156,88.6227,88.3466,88.407,80704.0
2020-03-27 14:40:00,102.46,102.69,101.86,101.9,48814.0,88.4156,88.6141,87.8979,87.9324,48814.0
2020-03-27 14:50:00,101.9,102.75,101.73,102.66,65394.0,87.9324,88.6659,87.7857,88.5882,65394.0
2020-03-27 15:00:00,102.63,102.95,102.48,102.8,120517.0,88.5623,88.8385,88.4329,88.709,120517.0
2020-03-27 15:10:00,102.74,103.26,102.57,103.06,89780.0,88.6572,89.106,88.5105,88.9334,89780.0
2020-03-27 15:20:00,103.06,103.68,102.7,103.3,101152.0,88.9334,89.4684,88.6227,89.1405,101152.0
2020-03-27 15:30:00,103.26,103.38,102.37,102.37,103254.0,89.106,89.2095,88.338,88.338,103254.0
2020-03-27 15:40:00,102.26,102.35,101.29,101.39,201289.0,88.243,88.3207,87.406,87.4923,201289.0
2020-03-27 15:50:00,101.4,101.4,100.07,100.5,811969.0,87.5009,87.5009,86.3532,86.7243,811969.0
2020-03-30 09:30:00,100.4,102.89,100.3,101.48,202659.0,86.638,88.7867,86.5517,87.57,202659.0
2020-03-30 09:40:00,101.48,101.86,101.16,101.77,114546.0,87.57,87.8979,87.2938,87.8202,114546.0
2020-03-30 09:50:00,101.87,102.69,101.3,102.53,86623.0,87.9065,88.6141,87.4146,88.476,86623.0
2020-03-30 10:00:00,102.54,102.97,102.1,102.95,72450.0,88.4847,88.8557,88.105,88.8385,72450.0
2020-03-30 10:10:00,102.97,103.36,102.68,103.17,85260.0,88.8557,89.1923,88.6055,89.0283,85260.0
2020-03-30 10:20:00,103.2,103.2,102.14,102.23,81532.0,89.0542,89.0542,88.1395,88.2172,81532.0
2020-03-30 10:30:00,102.23,102.9,102.13,102.63,116408.0,88.2172,88.7953,88.1309,88.5623,116408.0
2020-03-30 10:40:00,102.62,102.83,102.38,102.7,78814.0,88.5537,88.7349,88.3466,88.6227,78814.0
2020-03-30 10:50:00,102.75,102.79,102.1,102.36,174098.0,88.6659,88.7004,88.105,88.3293,174098.0
2020-03-30 11:00:00,102.28,103.28,102.28,103.15,45376.0,88.2603,89.1232,88.2603,89.011,45376.0
2020-03-30 11:10:00,103.14,103.21,102.7,102.95,42928.0,89.0024,89.0628,88.6227,88.8385,42928.0
2020-03-30 11:20:00,102.94,103.23,102.58,102.91,49294.0,88.8298,89.0801,88.5192,88.8039,49294.0
2020-03-30 11:30:00,102.95,103.07,102.44,102.63,47963.0,88.8385,88.942,88.3984,88.5623,47963.0
2020-03-30 11:40:00,102.65,102.84,102.45,102.68,47235.0,88.5796,88.7435,88.407,88.6055,47235.0
2020-03-30 11:50:00,102.68,102.79,102.47,102.66,46801.0,88.6055,88.7004,88.4243,88.5882,46801.0
2020-03-30 12:00:00,102.65,102.65,102.1,102.34,83818.0,88.5796,88.5796,88.105,88.3121,83818.0
2020-03-30 12:10:00,102.32,103.04,102.3,102.9,41054.0,88.2948,88.9161,88.2776,88.7953,41054.0
2020-03-30 12:20:00,102.86,103.05,102.66,103.0,32658.0,88.7608,88.9248,88.5882,88.8816,32658.0
2020-03-30 12:30:00,103.01,103.43,102.92,103.42,57987.0,88.8902,89.2527,88.8126,89.244,57987.0
2020-03-30 12:40:00,103.44,103.44,102.98,103.05,32110.0,89.2613,89.2613,88.8644,88.9248,32110.0
2020-03-30 12:50:00,103.07,103.13,102.92,103.11,53567.0,88.942,88.9938,88.8126,88.9765,53567.0
2020-03-30 13:00:00,103.09,103.09,102.31,102.37,62764.0,88.9593,88.9593,88.2862,88.338,62764.0
2020-03-30 13:10:00,102.4,102.71,102.3,102.56,65734.0,88.3639,88.6314,88.2776,88.5019,65734.0
2020-03-30 13:20:00,102.45,102.59,102.26,102.43,111323.0,88.407,88.5278,88.243,88.3897,111323.0
2020-03-30 13:30:00,102.47,102.62,102.04,102.62,181008.0,88.4243,88.5537,88.0532,88.5537,181008.0
2020-03-30 13:40:00,102.61,102.63,102.16,102.54,91338.0,88.5451,88.5623,88.1567,88.4847,91338.0
2020-03-30 13:50:00,102.51,102.51,102.12,102.3,107176.0,88.4588,88.4588,88.1222,88.2776,107176.0
2020-03-30 14:00:00,102.27,102.53,102.12,102.4,84744.0,88.2517,88.476,88.1222,88.3639,84744.0
2020-03-30 14:10:00,102.4,102.48,102.07,102.38,102083.0,88.3639,88.4329,88.0791,88.3466,102083.0
2020-03-30 14:20:00,102.35,102.56,102.15,102.37,85510.0,88.3207,88.5019,88.1481,88.338,85510.0
2020-03-30 14:30:00,102.37,102.72,102.28,102.61,95385.0,88.338,88.64,88.2603,88.5451,95385.0
2020-03-30 14:40:00,102.61,102.64,102.31,102.42,92970.0,88.5451,88.571,88.2862,88.3811,92970.0
2020-03-30 14:50:00,102.44,102.73,102.15,102.4,65861.0,88.3984,88.6486,88.1481,88.3639,65861.0
2020-03-30 15:00:00,102.42,102.61,102.15,102.23,119064.0,88.3811,88.5451,88.1481,88.2172,119064.0
2020-03-30 15:10:00,102.23,102.51,102.12,102.47,130100.0,88.2172,88.4588,88.1222,88.4243,130100.0
2020-03-30 15:20:00,102.47,102.54,101.34,101.9,235385.0,88.4243,88.4847,87.4491,87.9324,235385.0
2020-03-30 15:30:00,101.91,102.31,101.61,102.31,240649.0,87.941,88.2862,87.6821,88.2862,240649.0
2020-03-30 15:40:00,102.26,102.47,101.72,101.88,236469.0,88.243,88.4243,87.7771,87.9151,236469.0
2020-03-30 15:50:00,101.88,102.31,101.42,102.01,829645.0,87.9151,88.2862,87.5182,88.0273,829645.0
2020-03-31 09:30:00,101.79,103.18,101.5,101.97,260562.0,87.8375,89.0369,87.5872,87.9928,260562.0
2020-03-31 09:40:00,101.97,102.35,101.47,101.62,194431.0,87.9928,88.3207,87.5613,87.6908,194431.0
2020-03-31 09:50:00,101.6,101.99,101.57,101.84,131671.0,87.6735,88.0101,87.6476,87.8806,131671.0
2020-03-31 10:00:00,101.87,102.15,101.74,101.91,96365.0,87.9065,88.1481,87.7943,87.941,96365.0
2020-03-31 10:10:00,101.95,102.87,101.93,102.81,150483.0,87.9755,88.7694,87.9583,88.7177,150483.0
2020-03-31 10:20:00,102.79,102.93,102.4,102.56,114642.0,88.7004,88.8212,88.3639,88.5019,114642.0
2020-03-31 10:30:00,102.65,103.19,102.62,102.94,104514.0,88.5796,89.0456,88.5537,88.8298,104514.0
2020-03-31 10:40:00,102.91,103.12,102.53,102.74,120774.0,88.8039,88.9852,88.476,88.6572,120774.0
2020-03-31 10:50:00,102.72,102.96,102.48,102.5,189983.0,88.64,88.8471,88.4329,88.4501,189983.0
2020-03-31 11:00:00,102.49,102.52,102.01,102.52,146792.0,88.4415,88.4674,88.0273,88.4674,146792.0
2020-03-31 11:10:00,102.51,102.93,101.79,101.95,172762.0,88.4588,88.8212,87.8375,87.9755,172762.0
2020-03-31 11:20:00,102.0,102.47,101.9,102.31,98043.0,88.0187,88.4243,87.9324,88.2862,98043.0
2020-03-31 11:30:00,102.32,102.66,101.93,102.01,80211.0,88.2948,88.5882,87.9583,88.0273,80211.0
2020-03-31 11:40:00,102.04,102.33,101.72,101.75,148092.0,88.0532,88.3034,87.7771,87.8029,148092.0
2020-03-31 11:50:00,101.81,102.0,101.72,101.87,84709.0,87.8547,88.0187,87.7771,87.9065,84709.0
2020-03-31 12:00:00,101.84,102.16,101.6,101.75,86361.0,87.8806,88.1567,87.6735,87.8029,86361.0
2020-03-31 12:10:00,101.76,101.99,101.5,101.54,53476.0,87.8116,88.0101,87.5872,87.6217,53476.0
2020-03-31 12:20:00,101.57,101.6,100.62,100.97,133170.0,87.6476,87.6735,86.8278,87.1299,133170.0
2020-03-31 12:30:00,100.95,101.03,100.05,100.09,65648.0,87.1126,87.1816,86.336,86.3705,65648.0
2020-03-31 12:40:00,100.11,100.32,100.0,100.09,125096.0,86.3877,86.569,86.2928,86.3705,125096.0
2020-03-31 12:50:00,100.09,100.35,99.97,100.05,100774.0,86.3705,86.5948,86.2669,86.336,100774.0
2020-03-31 13:00:00,100.06,100.32,99.93,100.22,98786.0,86.3446,86.569,86.2324,86.4827,98786.0
2020-03-31 13:10:00,100.17,100.31,99.82,100.0,53855.0,86.4395,86.5603,86.1375,86.2928,53855.0
2020-03-31 13:20:00,99.98,100.05,99.55,100.0,84667.0,86.2756,86.336,85.9045,86.2928,84667.0
2020-03-31 13:30:00,99.97,100.14,99.86,100.01,120350.0,86.2669,86.4136,86.172,86.3015,120350.0
2020-03-31 13:40:00,100.03,100.18,99.92,100.11,125921.0,86.3187,86.4482,86.2238,86.3877,125921.0
2020-03-31 13:50:00,100.1,100.61,99.91,100.35,83598.0,86.3791,86.8192,86.2152,86.5948,83598.0
2020-03-31 14:00:00,100.36,100.36,99.94,100.05,117162.0,86.6035,86.6035,86.241,86.336,117162.0
2020-03-31 14:10:00,100.04,100.11,99.7,100.0,108887.0,86.3273,86.3877,86.0339,86.2928,108887.0
2020-03-31 14:20:00,100.0,100.06,99.83,100.05,153497.0,86.2928,86.3446,86.1461,86.336,153497.0
2020-03-31 14:30:00,100.04,100.46,99.92,100.27,108539.0,86.3273,86.6898,86.2238,86.5258,108539.0
2020-03-31 14:40:00,100.27,100.33,99.81,100.09,108209.0,86.5258,86.5776,86.1289,86.3705,108209.0
2020-03-31 14:50:00,100.21,100.42,100.03,100.28,73129.0,86.474,86.6553,86.3187,86.5344,73129.0
2020-03-31 15:00:00,100.24,100.59,99.89,100.11,122583.0,86.4999,86.802,86.1979,86.3877,122583.0
2020-03-31 15:10:00,100.08,100.12,99.7,99.86,285069.0,86.3619,86.3964,86.0339,86.172,285069.0
2020-03-31 15:20:00,99.87,100.47,99.75,99.76,439232.0,86.1806,86.6984,86.0771,86.0857,439232.0
2020-03-31 15:30:00,99.77,100.15,99.77,99.98,511182.0,86.0944,86.4223,86.0944,86.2756,511182.0
2020-03-31 15:40:00,100.01,100.5,99.85,99.92,443679.0,86.3015,86.7243,86.1634,86.2238,443679.0
2020-03-31 15:50:00,99.91,100.52,99.48,99.92,576884.0,86.2152,86.7415,85.8441,86.2238,576884.0
2020-04-01 09:30:00,95.99,98.33,95.99,98.07,297937.0,82.8325,84.8517,82.8325,84.6274,297937.0
2020-04-01 09:40:00,98.17,98.29,97.76,98.1,137278.0,84.7137,84.8172,84.3599,84.6533,137278.0
2020-04-01 09:50:00,98.05,98.32,97.51,97.56,161924.0,84.6101,84.8431,84.1441,84.1873,161924.0
2020-04-01 10:00:00,97.59,98.74,97.28,98.54,131407.0,84.2132,85.2055,83.9457,85.0329,131407.0
2020-04-01 10:10:00,98.55,99.46,98.45,98.87,123676.0,85.0416,85.8268,84.9553,85.3177,123676.0
2020-04-01 10:20:00,98.81,99.9,98.77,99.8,134880.0,85.2659,86.2065,85.2314,86.1202,134880.0
2020-04-01 10:30:00,99.79,99.79,99.21,99.65,112859.0,86.1116,86.1116,85.6111,85.9908,112859.0
2020-04-01 10:40:00,99.63,99.93,99.44,99.86,83042.0,85.9735,86.2324,85.8096,86.172,83042.0
2020-04-01 10:50:00,99.85,100.05,99.02,99.69,121501.0,86.1634,86.336,85.4472,86.0253,121501.0
2020-04-01 11:00:00,99.68,99.93,99.55,99.84,94951.0,86.0167,86.2324,85.9045,86.1548,94951.0
2020-04-01 11:10:00,99.83,100.37,99.72,100.13,79135.0,86.1461,86.6121,86.0512,86.405,79135.0
2020-04-01 11:20:00,100.12,100.29,99.39,99.55,88618.0,86.3964,86.5431,85.7664,85.9045,88618.0
2020-04-01 11:30:00,99.53,99.92,99.37,99.68,103153.0,85.8872,86.2238,85.7492,86.0167,103153.0
2020-04-01 11:40:00,99.64,99.99,99.44,99.96,114597.0,85.9822,86.2842,85.8096,86.2583,114597.0
2020-04-01 11:50:00,99.95,100.26,99.71,100.09,99940.0,86.2497,86.5172,86.0426,86.3705,99940.0
2020-04-01 12:00:00,100.02,100.09,99.74,99.8,88391.0,86.3101,86.3705,86.0685,86.1202,88391.0
2020-04-01 12:10:00,99.83,99.97,99.47,99.6,69426.0,86.1461,86.2669,85.8355,85.9477,69426.0
2020-04-01 12:20:00,99.59,99.77,99.01,99.08,86613.0,85.939,86.0944,85.4385,85.4989,86613.0
2020-04-01 12:30:00,99.09,99.43,98.73,98.81,87151.0,85.5076,85.801,85.1969,85.2659,87151.0
2020-04-01 12:40:00,98.82,98.92,98.47,98.52,151576.0,85.2746,85.3609,84.9725,85.0157,151576.0
2020-04-01 12:50:00,98.54,98.74,98.36,98.39,123390.0,85.0329,85.2055,84.8776,84.9035,123390.0
2020-04-01 13:00:00,98.38,98.87,98.35,98.68,116388.0,84.8949,85.3177,84.869,85.1538,116388.0
2020-04-01 13:10:00,98.7,98.72,98.31,98.43,92741.0,85.171,85.1883,84.8345,84.938,92741.0
2020-04-01 13:20:00,98.39,98.72,98.33,98.64,99977.0,84.9035,85.1883,84.8517,85.1192,99977.0
2020-04-01 13:30:00,98.64,98.64,98.31,98.45,76116.0,85.1192,85.1192,84.8345,84.9553,76116.0
2020-04-01 13:40:00,98.46,98.6,98.34,98.5,68778.0,84.9639,85.0847,84.8604,84.9984,68778.0
2020-04-01 13:50:00,98.5,98.78,98.36,98.75,84533.0,84.9984,85.2401,84.8776,85.2142,84533.0
2020-04-01 14:00:00,98.73,99.02,98.65,98.89,82723.0,85.1969,85.4472,85.1279,85.335,82723.0
2020-04-01 14:10:00,98.9,98.92,98.46,98.54,86333.0,85.3436,85.3609,84.9639,85.0329,86333.0
2020-04-01 14:20:00,98.55,98.64,98.28,98.33,86175.0,85.0416,85.1192,84.8086,84.8517,86175.0
2020-04-01 14:30:00,98.33,98.44,97.82,98.39,117684.0,84.8517,84.9467,84.4116,84.9035,117684.0
2020-04-01 14:40:00,98.41,98.7,98.24,98.53,147554.0,84.9208,85.171,84.7741,85.0243,147554.0
2020-04-01 14:50:00,98.5,98.53,97.89,97.97,116557.0,84.9984,85.0243,84.472,84.5411,116557.0
2020-04-01 15:00:00,98.0,98.23,97.29,97.43,158865.0,84.567,84.7654,83.9543,84.0751,158865.0
2020-04-01 15:10:00,97.43,97.47,97.01,97.41,198609.0,84.0751,84.1096,83.7127,84.0578,198609.0
2020-04-01 15:20:00,97.41,97.41,97.0,97.34,196254.0,84.0578,84.0578,83.704,83.9974,196254.0
2020-04-01 15:30:00,97.34,97.39,96.57,96.63,258203.0,83.9974,84.0406,83.333,83.3848,258203.0
2020-04-01 15:40:00,96.65,97.52,96.1,97.15,326153.0,83.402,84.1528,82.9274,83.8335,326153.0
2020-04-01 15:50:00,97.1,97.1,96.2,96.84,606569.0,83.7903,83.7903,83.0137,83.566,606569.0
2020-04-02 09:30:00,96.26,97.88,96.1,97.5,247212.0,83.0655,84.4634,82.9274,84.1355,247212.0
2020-04-02 09:40:00,97.55,97.84,97.19,97.62,134712.0,84.1786,84.4289,83.868,84.2391,134712.0
2020-04-02 09:50:00,97.58,98.04,97.43,97.91,107168.0,84.2045,84.6015,84.0751,84.4893,107168.0
2020-04-02 10:00:00,97.95,98.36,97.76,98.36,156015.0,84.5238,84.8776,84.3599,84.8776,156015.0
2020-04-02 10:10:00,98.45,98.86,98.39,98.8,91266.0,84.9553,85.3091,84.9035,85.2573,91266.0
2020-04-02 10:20:00,98.85,98.99,98.42,98.84,86645.0,85.3005,85.4213,84.9294,85.2918,86645.0
2020-04-02 10:30:00,98.86,99.96,98.76,99.89,195298.0,85.3091,86.2583,85.2228,86.1979,195298.0
2020-04-02 10:40:00,99.85,99.95,99.46,99.72,194144.0,86.1634,86.2497,85.8268,86.0512,194144.0
2020-04-02 10:50:00,99.73,100.05,99.53,99.98,127192.0,86.0598,86.336,85.8872,86.2756,127192.0
2020-04-02 11:00:00,99.96,100.23,99.68,99.77,88279.0,86.2583,86.4913,86.0167,86.0944,88279.0
2020-04-02 11:10:00,99.73,100.16,99.41,100.04,99435.0,86.0598,86.4309,85.7837,86.3273,99435.0
2020-04-02 11:20:00,100.03,100.06,99.45,99.47,125471.0,86.3187,86.3446,85.8182,85.8355,125471.0
2020-04-02 11:30:00,99.46,100.14,99.45,99.92,70898.0,85.8268,86.4136,85.8182,86.2238,70898.0
2020-04-02 11:40:00,99.92,100.78,99.89,100.77,92567.0,86.2238,86.9659,86.1979,86.9573,92567.0
2020-04-02 11:50:00,100.78,100.8,100.27,100.45,66602.0,86.9659,86.9832,86.5258,86.6811,66602.0
2020-04-02 12:00:00,100.45,100.98,100.26,100.76,73808.0,86.6811,87.1385,86.5172,86.9486,73808.0
2020-04-02 12:10:00,100.73,101.16,100.69,100.81,82273.0,86.9228,87.2938,86.8882,86.9918,82273.0
2020-04-02 12:20:00,100.81,100.97,100.58,100.71,132007.0,86.9918,87.1299,86.7933,86.9055,132007.0
2020-04-02 12:30:00,100.74,100.92,100.61,100.69,122813.0,86.9314,87.0867,86.8192,86.8882,122813.0
2020-04-02 12:40:00,100.71,100.87,100.45,100.71,93450.0,86.9055,87.0436,86.6811,86.9055,93450.0
2020-04-02 12:50:00,100.72,100.8,100.42,100.58,101093.0,86.9141,86.9832,86.6553,86.7933,101093.0
2020-04-02 13:00:00,100.61,100.79,99.96,99.97,91191.0,86.8192,86.9745,86.2583,86.2669,91191.0
2020-04-02 13:10:00,99.98,100.2,99.91,100.06,125841.0,86.2756,86.4654,86.2152,86.3446,125841.0
2020-04-02 13:20:00,100.05,100.08,99.74,99.83,111046.0,86.336,86.3619,86.0685,86.1461,111046.0
2020-04-02 13:30:00,99.82,100.06,99.75,99.94,107953.0,86.1375,86.3446,86.0771,86.241,107953.0
2020-04-02 13:40:00,99.94,100.57,99.93,100.57,113953.0,86.241,86.7847,86.2324,86.7847,113953.0
2020-04-02 13:50:00,100.56,100.76,100.29,100.38,99321.0,86.7761,86.9486,86.5431,86.6207,99321.0
2020-04-02 14:00:00,100.38,100.38,99.82,99.85,127803.0,86.6207,86.6207,86.1375,86.1634,127803.0
2020-04-02 14:10:00,99.85,100.36,99.77,99.79,98409.0,86.1634,86.6035,86.0944,86.1116,98409.0
2020-04-02 14:20:00,99.8,100.29,99.8,100.23,106673.0,86.1202,86.5431,86.1202,86.4913,106673.0
2020-04-02 14:30:00,100.19,100.46,99.92,100.34,158211.0,86.4568,86.6898,86.2238,86.5862,158211.0
2020-04-02 14:40:00,100.33,100.39,99.96,100.01,87322.0,86.5776,86.6294,86.2583,86.3015,87322.0
2020-04-02 14:50:00,100.0,100.77,99.97,100.75,82167.0,86.2928,86.9573,86.2669,86.94,82167.0
2020-04-02 15:00:00,100.76,101.13,100.53,101.13,159717.0,86.9486,87.2679,86.7502,87.2679,159717.0
2020-04-02 15:10:00,101.1,101.52,100.84,101.48,137997.0,87.242,87.6045,87.0177,87.57,137997.0
2020-04-02 15:20:00,101.45,101.57,101.03,101.21,157897.0,87.5441,87.6476,87.1816,87.337,157897.0
2020-04-02 15:30:00,101.23,101.39,100.54,100.72,178992.0,87.3542,87.4923,86.7588,86.9141,178992.0
2020-04-02 15:40:00,100.76,101.77,100.69,101.22,206573.0,86.9486,87.8202,86.8882,87.3456,206573.0
2020-04-02 15:50:00,101.25,102.22,101.23,102.01,630809.0,87.3715,88.2085,87.3542,88.0273,630809.0
2020-04-03 09:30:00,102.44,103.16,101.35,102.93,176375.0,88.3984,89.0197,87.4578,88.8212,176375.0
2020-04-03 09:40:00,102.97,103.64,102.87,102.92,110597.0,88.8557,89.4339,88.7694,88.8126,110597.0
2020-04-03 09:50:00,102.92,103.04,102.55,102.8,70268.0,88.8126,88.9161,88.4933,88.709,70268.0
2020-04-03 10:00:00,102.85,103.37,102.83,103.16,73067.0,88.7522,89.2009,88.7349,89.0197,73067.0
2020-04-03 10:10:00,103.16,103.18,102.48,102.66,52576.0,89.0197,89.0369,88.4329,88.5882,52576.0
2020-04-03 10:20:00,102.61,102.79,101.8,101.8,95859.0,88.5451,88.7004,87.8461,87.8461,95859.0
2020-04-03 10:30:00,101.83,102.01,101.32,101.64,77004.0,87.872,88.0273,87.4319,87.708,77004.0
2020-04-03 10:40:00,101.64,101.71,101.21,101.36,63052.0,87.708,87.7684,87.337,87.4664,63052.0
2020-04-03 10:50:00,101.36,101.44,100.82,100.97,139162.0,87.4664,87.5354,87.0004,87.1299,139162.0
2020-04-03 11:00:00,100.99,101.45,100.62,100.81,119620.0,87.1471,87.5441,86.8278,86.9918,119620.0
2020-04-03 11:10:00,100.8,100.97,100.46,100.79,101403.0,86.9832,87.1299,86.6898,86.9745,101403.0
2020-04-03 11:20:00,100.79,101.11,100.75,100.98,85322.0,86.9745,87.2507,86.94,87.1385,85322.0
2020-04-03 11:30:00,100.96,101.14,100.74,101.04,121141.0,87.1212,87.2766,86.9314,87.1903,121141.0
2020-04-03 11:40:00,101.0,101.0,99.93,99.93,175114.0,87.1558,87.1558,86.2324,86.2324,175114.0
2020-04-03 11:50:00,99.95,100.21,99.85,100.12,92637.0,86.2497,86.474,86.1634,86.3964,92637.0
2020-04-03 12:00:00,100.13,100.3,99.54,99.66,173530.0,86.405,86.5517,85.8959,85.9994,173530.0
2020-04-03 12:10:00,99.68,99.84,99.12,99.38,243296.0,86.0167,86.1548,85.5334,85.7578,243296.0
2020-04-03 12:20:00,99.41,100.06,99.41,99.81,97411.0,85.7837,86.3446,85.7837,86.1289,97411.0
2020-04-03 12:30:00,99.8,100.03,99.59,100.0,136416.0,86.1202,86.3187,85.939,86.2928,136416.0
2020-04-03 12:40:00,100.0,100.11,99.64,99.67,92716.0,86.2928,86.3877,85.9822,86.0081,92716.0
2020-04-03 12:50:00,99.69,100.07,99.63,99.97,68533.0,86.0253,86.3532,85.9735,86.2669,68533.0
2020-04-03 13:00:00,100.02,100.2,99.94,100.16,72735.0,86.3101,86.4654,86.241,86.4309,72735.0
2020-04-03 13:10:00,100.13,100.17,99.7,99.95,71976.0,86.405,86.4395,86.0339,86.2497,71976.0
2020-04-03 13:20:00,99.96,100.03,99.28,99.31,82115.0,86.2583,86.3187,85.6715,85.6974,82115.0
2020-04-03 13:30:00,99.32,99.32,98.95,98.97,136593.0,85.706,85.706,85.3867,85.404,136593.0
2020-04-03 13:40:00,98.97,99.41,98.92,99.25,155005.0,85.404,85.7837,85.3609,85.6456,155005.0
2020-04-03 13:50:00,99.24,99.35,98.85,99.01,71387.0,85.637,85.7319,85.3005,85.4385,71387.0
2020-04-03 14:00:00,99.03,99.21,98.92,98.96,71666.0,85.4558,85.6111,85.3609,85.3954,71666.0
2020-04-03 14:10:00,98.97,99.15,98.86,99.09,72864.0,85.404,85.5593,85.3091,85.5076,72864.0
2020-04-03 14:20:00,99.08,99.8,99.08,99.78,59697.0,85.4989,86.1202,85.4989,86.103,59697.0
2020-04-03 14:30:00,99.77,99.77,99.49,99.57,61595.0,86.0944,86.0944,85.8527,85.9218,61595.0
2020-04-03 14:40:00,99.58,99.68,99.28,99.51,58987.0,85.9304,86.0167,85.6715,85.87,58987.0
2020-04-03 14:50:00,99.49,99.94,99.48,99.82,116664.0,85.8527,86.241,85.8441,86.1375,116664.0
2020-04-03 15:00:00,99.81,99.99,99.41,99.44,115941.0,86.1289,86.2842,85.7837,85.8096,115941.0
2020-04-03 15:10:00,99.4,99.76,99.34,99.52,151201.0,85.7751,86.0857,85.7233,85.8786,151201.0
2020-04-03 15:20:00,99.54,99.62,99.02,99.31,142666.0,85.8959,85.9649,85.4472,85.6974,142666.0
2020-04-03 15:30:00,99.29,99.52,99.0,99.05,158404.0,85.6801,85.8786,85.4299,85.473,158404.0
2020-04-03 15:40:00,99.07,99.95,98.93,99.8,161925.0,85.4903,86.2497,85.3695,86.1202,161925.0
2020-04-03 15:50:00,99.85,100.36,99.71,99.93,293961.0,86.1634,86.6035,86.0426,86.2324,293961.0
2020-04-06 09:30:00,104.55,104.97,103.51,104.29,269447.0,90.2191,90.5816,89.3217,89.9948,269447.0
2020-04-06 09:40:00,104.4,105.84,104.4,105.74,139893.0,90.0897,91.3323,90.0897,91.246,139893.0
2020-04-06 09:50:00,105.85,106.21,105.6,105.6,130888.0,91.341,91.6516,91.1252,91.1252,130888.0
2020-04-06 10:00:00,105.6,106.03,105.52,105.68,131595.0,91.1252,91.4963,91.0562,91.1943,131595.0
2020-04-06 10:10:00,105.67,105.92,105.45,105.89,134787.0,91.1856,91.4014,90.9958,91.3755,134787.0
2020-04-06 10:20:00,105.9,106.29,105.81,105.89,119438.0,91.3841,91.7206,91.3064,91.3755,119438.0
2020-04-06 10:30:00,105.88,106.18,105.45,106.18,108655.0,91.3668,91.6257,90.9958,91.6257,108655.0
2020-04-06 10:40:00,106.18,106.22,105.5,105.59,101989.0,91.6257,91.6602,91.0389,91.1166,101989.0
2020-04-06 10:50:00,105.6,106.27,105.6,106.26,81093.0,91.1252,91.7034,91.1252,91.6948,81093.0
2020-04-06 11:00:00,106.28,106.28,105.92,106.14,73210.0,91.712,91.712,91.4014,91.5912,73210.0
2020-04-06 11:10:00,106.14,106.2,105.98,106.11,48412.0,91.5912,91.643,91.4531,91.5653,48412.0
2020-04-06 11:20:00,106.11,106.21,105.89,106.13,52584.0,91.5653,91.6516,91.3755,91.5826,52584.0
2020-04-06 11:30:00,106.14,106.23,105.67,106.07,84226.0,91.5912,91.6689,91.1856,91.5308,84226.0
2020-04-06 11:40:00,106.1,106.64,106.04,106.53,82081.0,91.5567,92.0227,91.5049,91.9277,82081.0
2020-04-06 11:50:00,106.53,106.59,106.19,106.29,65530.0,91.9277,91.9795,91.6343,91.7206,65530.0
2020-04-06 12:00:00,106.3,106.61,106.24,106.59,53396.0,91.7293,91.9968,91.6775,91.9795,53396.0
2020-04-06 12:10:00,106.56,106.71,106.29,106.45,80314.0,91.9536,92.0831,91.7206,91.8587,80314.0
2020-04-06 12:20:00,106.45,106.82,106.45,106.66,57037.0,91.8587,92.178,91.8587,92.0399,57037.0
2020-04-06 12:30:00,106.65,106.84,106.49,106.76,55712.0,92.0313,92.1953,91.8932,92.1262,55712.0
2020-04-06 12:40:00,106.77,106.78,106.57,106.58,70829.0,92.1348,92.1435,91.9623,91.9709,70829.0
2020-04-06 12:50:00,106.54,106.85,106.39,106.84,50138.0,91.9364,92.2039,91.8069,92.1953,50138.0
2020-04-06 13:00:00,106.84,106.94,106.77,106.81,60076.0,92.1953,92.2815,92.1348,92.1694,60076.0
2020-04-06 13:10:00,106.79,106.85,106.66,106.79,61180.0,92.1521,92.2039,92.0399,92.1521,61180.0
2020-04-06 13:20:00,106.8,106.92,106.75,106.87,73301.0,92.1607,92.2643,92.1176,92.2211,73301.0
2020-04-06 13:30:00,106.87,107.02,106.7,106.95,65226.0,92.2211,92.3506,92.0744,92.2902,65226.0
2020-04-06 13:40:00,106.94,107.29,106.91,107.29,60926.0,92.2815,92.5836,92.2557,92.5836,60926.0
2020-04-06 13:50:00,107.29,107.42,107.19,107.31,76480.0,92.5836,92.6958,92.4973,92.6008,76480.0
2020-04-06 14:00:00,107.3,107.31,106.77,106.78,57230.0,92.5922,92.6008,92.1348,92.1435,57230.0
2020-04-06 14:10:00,106.77,106.88,106.55,106.65,43162.0,92.1348,92.2298,91.945,92.0313,43162.0
2020-04-06 14:20:00,106.68,106.7,106.46,106.59,75138.0,92.0572,92.0744,91.8673,91.9795,75138.0
2020-04-06 14:30:00,106.6,106.74,106.45,106.68,84739.0,91.9882,92.109,91.8587,92.0572,84739.0
2020-04-06 14:40:00,106.67,106.8,106.56,106.78,91466.0,92.0486,92.1607,91.9536,92.1435,91466.0
2020-04-06 14:50:00,106.78,107.23,106.72,107.17,65528.0,92.1435,92.5318,92.0917,92.48,65528.0
2020-04-06 15:00:00,107.16,107.49,106.97,107.47,112984.0,92.4714,92.7562,92.3074,92.7389,112984.0
2020-04-06 15:10:00,107.46,107.54,107.09,107.2,135377.0,92.7303,92.7993,92.411,92.5059,135377.0
2020-04-06 15:20:00,107.21,107.78,107.17,107.73,131789.0,92.5145,93.0064,92.48,92.9633,131789.0
2020-04-06 15:30:00,107.72,108.0,107.52,107.7,238556.0,92.9546,93.1962,92.782,92.9374,238556.0
2020-04-06 15:40:00,107.73,108.0,107.54,107.88,172085.0,92.9633,93.1962,92.7993,93.0927,172085.0
2020-04-06 15:50:00,107.91,109.56,107.9,108.96,973069.0,93.1186,94.5424,93.11,94.0247,973069.0
2020-04-07 09:30:00,111.39,112.93,110.37,110.54,362265.0,96.1216,97.4505,95.2414,95.3881,362265.0
2020-04-07 09:40:00,110.53,111.52,110.44,110.95,149195.0,95.3795,96.2338,95.3018,95.7419,149195.0
2020-04-07 09:50:00,110.95,112.05,110.82,111.33,183392.0,95.7419,96.6911,95.6297,96.0698,183392.0
2020-04-07 10:00:00,111.4,111.53,110.1,110.14,163952.0,96.1302,96.2424,95.0084,95.0429,163952.0
2020-04-07 10:10:00,110.2,110.59,109.39,110.11,159762.0,95.0947,95.4312,94.3957,95.017,159762.0
2020-04-07 10:20:00,110.1,110.18,108.76,108.86,158221.0,95.0084,95.0774,93.8521,93.9384,158221.0
2020-04-07 10:30:00,108.86,109.35,108.71,108.94,236157.0,93.9384,94.3612,93.8089,94.0074,236157.0
2020-04-07 10:40:00,108.88,109.4,108.18,108.21,154889.0,93.9556,94.4043,93.3516,93.3775,154889.0
2020-04-07 10:50:00,108.24,108.5,107.39,108.1,248683.0,93.4034,93.6277,92.6699,93.2825,248683.0
2020-04-07 11:00:00,108.1,108.53,107.48,108.42,122053.0,93.2825,93.6536,92.7475,93.5587,122053.0
2020-04-07 11:10:00,108.45,109.18,108.24,109.02,131357.0,93.5846,94.2145,93.4034,94.0764,131357.0
2020-04-07 11:20:00,109.03,109.78,108.7,109.74,134158.0,94.0851,94.7323,93.8003,94.6977,134158.0
2020-04-07 11:30:00,109.68,109.97,109.57,109.76,69908.0,94.646,94.8962,94.551,94.715,69908.0
2020-04-07 11:40:00,109.77,110.0,109.58,109.59,85401.0,94.7236,94.9221,94.5597,94.5683,85401.0
2020-04-07 11:50:00,109.59,109.62,109.09,109.28,73551.0,94.5683,94.5942,94.1368,94.3008,73551.0
2020-04-07 12:00:00,109.28,110.02,109.27,109.98,146376.0,94.3008,94.9394,94.2922,94.9048,146376.0
2020-04-07 12:10:00,109.98,110.32,109.68,110.03,121766.0,94.9048,95.1982,94.646,94.948,121766.0
2020-04-07 12:20:00,110.03,110.16,109.73,109.95,83017.0,94.948,95.0602,94.6891,94.879,83017.0
2020-04-07 12:30:00,109.97,110.02,109.53,109.75,52414.0,94.8962,94.9394,94.5165,94.7064,52414.0
2020-04-07 12:40:00,109.83,110.05,109.74,110.02,75716.0,94.7754,94.9653,94.6977,94.9394,75716.0
2020-04-07 12:50:00,110.0,110.0,109.4,109.46,85462.0,94.9221,94.9221,94.4043,94.4561,85462.0
2020-04-07 13:00:00,109.49,109.67,109.32,109.44,64967.0,94.482,94.6373,94.3353,94.4389,64967.0
2020-04-07 13:10:00,109.51,109.56,109.4,109.54,110779.0,94.4993,94.5424,94.4043,94.5252,110779.0
2020-04-07 13:20:00,109.52,109.6,109.34,109.45,98207.0,94.5079,94.5769,94.3526,94.4475,98207.0
2020-04-07 13:30:00,109.45,109.46,109.05,109.08,65412.0,94.4475,94.4561,94.1023,94.1282,65412.0
2020-04-07 13:40:00,109.11,109.42,109.01,109.23,112843.0,94.1541,94.4216,94.0678,94.2577,112843.0
2020-04-07 13:50:00,109.2,109.21,108.94,109.02,89635.0,94.2318,94.2404,94.0074,94.0764,89635.0
2020-04-07 14:00:00,109.0,109.09,108.54,108.89,95032.0,94.0592,94.1368,93.6622,93.9643,95032.0
2020-04-07 14:10:00,108.91,109.06,108.5,108.5,91824.0,93.9815,94.111,93.6277,93.6277,91824.0
2020-04-07 14:20:00,108.55,109.06,108.47,108.59,99743.0,93.6709,94.111,93.6018,93.7054,99743.0
2020-04-07 14:30:00,108.62,108.83,108.25,108.25,58455.0,93.7313,93.9125,93.412,93.412,58455.0
2020-04-07 14:40:00,108.27,108.29,107.65,107.76,74184.0,93.4292,93.4465,92.8942,92.9891,74184.0
2020-04-07 14:50:00,107.75,107.84,107.04,107.4,74990.0,92.9805,93.0582,92.3678,92.6785,74990.0
2020-04-07 15:00:00,107.4,108.11,107.3,107.73,169789.0,92.6785,93.2912,92.5922,92.9633,169789.0
2020-04-07 15:10:00,107.73,108.15,107.33,107.35,137244.0,92.9633,93.3257,92.6181,92.6353,137244.0
2020-04-07 15:20:00,107.38,107.67,106.87,107.14,119639.0,92.6612,92.9115,92.2211,92.4541,119639.0
2020-04-07 15:30:00,107.11,107.87,106.96,107.69,196930.0,92.4282,93.0841,92.2988,92.9287,196930.0
2020-04-07 15:40:00,107.7,108.31,107.56,108.31,204968.0,92.9374,93.4638,92.8166,93.4638,204968.0
2020-04-07 15:50:00,108.31,108.34,105.83,106.24,691602.0,93.4638,93.4896,91.3237,91.6775,691602.0
2020-04-08 09:30:00,107.99,109.15,107.47,107.73,167450.0,93.1876,94.1886,92.7389,92.9633,167450.0
2020-04-08 09:40:00,107.76,108.12,106.71,106.85,88184.0,92.9891,93.2998,92.0831,92.2039,88184.0
2020-04-08 09:50:00,106.88,106.98,106.4,106.63,112960.0,92.2298,92.3161,91.8156,92.014,112960.0
2020-04-08 10:00:00,106.65,106.74,106.22,106.42,85809.0,92.0313,92.109,91.6602,91.8328,85809.0
2020-04-08 10:10:00,106.39,107.27,106.39,107.19,83586.0,91.8069,92.5663,91.8069,92.4973,83586.0
2020-04-08 10:20:00,107.22,108.01,106.97,108.01,55054.0,92.5232,93.2049,92.3074,93.2049,55054.0
2020-04-08 10:30:00,108.0,108.0,107.58,107.8,38103.0,93.1962,93.1962,92.8338,93.0237,38103.0
2020-04-08 10:40:00,107.83,108.17,107.7,108.16,40672.0,93.0496,93.3429,92.9374,93.3343,40672.0
2020-04-08 10:50:00,108.17,108.35,107.86,107.99,61761.0,93.3429,93.4983,93.0754,93.1876,61761.0
2020-04-08 11:00:00,108.02,108.1,107.68,107.73,47692.0,93.2135,93.2825,92.9201,92.9633,47692.0
2020-04-08 11:10:00,107.74,108.44,107.74,108.41,52556.0,92.9719,93.5759,92.9719,93.5501,52556.0
2020-04-08 11:20:00,108.45,108.84,108.33,108.77,60038.0,93.5846,93.9211,93.481,93.8607,60038.0
2020-04-08 11:30:00,108.8,109.22,108.7,109.2,70413.0,93.8866,94.249,93.8003,94.2318,70413.0
2020-04-08 11:40:00,109.18,109.6,109.12,109.44,80687.0,94.2145,94.5769,94.1627,94.4389,80687.0
2020-04-08 11:50:00,109.43,109.46,108.77,108.91,49930.0,94.4302,94.4561,93.8607,93.9815,49930.0
2020-04-08 12:00:00,108.89,109.53,108.81,109.36,50650.0,93.9643,94.5165,93.8952,94.3698,50650.0
2020-04-08 12:10:00,109.37,109.53,109.08,109.33,64836.0,94.3785,94.5165,94.1282,94.3439,64836.0
2020-04-08 12:20:00,109.32,109.49,109.15,109.22,63568.0,94.3353,94.482,94.1886,94.249,63568.0
2020-04-08 12:30:00,109.31,109.63,109.01,109.6,55574.0,94.3267,94.6028,94.0678,94.5769,55574.0
2020-04-08 12:40:00,109.6,109.8,109.5,109.59,57527.0,94.5769,94.7495,94.4906,94.5683,57527.0
2020-04-08 12:50:00,109.61,109.62,109.28,109.35,42605.0,94.5856,94.5942,94.3008,94.3612,42605.0
2020-04-08 13:00:00,109.35,109.76,109.2,109.52,63198.0,94.3612,94.715,94.2318,94.5079,63198.0
2020-04-08 13:10:00,109.56,109.61,109.27,109.56,44857.0,94.5424,94.5856,94.2922,94.5424,44857.0
2020-04-08 13:20:00,109.54,109.88,109.54,109.62,64053.0,94.5252,94.8186,94.5252,94.5942,64053.0
2020-04-08 13:30:00,109.66,109.75,109.11,109.18,74558.0,94.6287,94.7064,94.1541,94.2145,74558.0
2020-04-08 13:40:00,109.19,109.52,109.16,109.33,93263.0,94.2231,94.5079,94.1972,94.3439,93263.0
2020-04-08 13:50:00,109.34,109.48,109.09,109.12,53343.0,94.3526,94.4734,94.1368,94.1627,53343.0
2020-04-08 14:00:00,109.14,109.81,109.08,109.78,63750.0,94.18,94.7582,94.1282,94.7323,63750.0
2020-04-08 14:10:00,109.84,109.91,109.61,109.8,65065.0,94.784,94.8444,94.5856,94.7495,65065.0
2020-04-08 14:20:00,109.82,110.08,109.5,109.78,80454.0,94.7668,94.9911,94.4906,94.7323,80454.0
2020-04-08 14:30:00,109.79,109.84,109.59,109.67,73686.0,94.7409,94.784,94.5683,94.6373,73686.0
2020-04-08 14:40:00,109.7,109.9,109.3,109.32,71029.0,94.6632,94.8358,94.3181,94.3353,71029.0
2020-04-08 14:50:00,109.32,109.88,109.32,109.86,72692.0,94.3353,94.8186,94.3353,94.8013,72692.0
2020-04-08 15:00:00,109.84,110.14,109.74,110.07,110847.0,94.784,95.0429,94.6977,94.9825,110847.0
2020-04-08 15:10:00,110.06,110.16,109.8,110.03,105368.0,94.9739,95.0602,94.7495,94.948,105368.0
2020-04-08 15:20:00,110.02,110.27,109.78,110.21,120914.0,94.9394,95.1551,94.7323,95.1033,120914.0
2020-04-08 15:30:00,110.23,110.67,109.8,109.9,126897.0,95.1206,95.5003,94.7495,94.8358,126897.0
2020-04-08 15:40:00,109.88,110.08,109.45,109.84,191085.0,94.8186,94.9911,94.4475,94.784,191085.0
2020-04-08 15:50:00,109.85,110.5,109.69,110.17,479685.0,94.7927,95.3536,94.6546,95.0688,479685.0
2020-04-09 09:30:00,111.0,111.7,110.54,111.35,292322.0,95.785,96.3891,95.3881,96.0871,292322.0
2020-04-09 09:40:00,111.4,112.21,110.95,111.64,76104.0,96.1302,96.8292,95.7419,96.3373,76104.0
2020-04-09 09:50:00,111.57,111.88,111.13,111.44,63636.0,96.2769,96.5444,95.8972,96.1647,63636.0
2020-04-09 10:00:00,111.54,111.64,110.07,110.07,90079.0,96.251,96.3373,94.9825,94.9825,90079.0
2020-04-09 10:10:00,110.09,110.76,110.0,110.07,91945.0,94.9998,95.5779,94.9221,94.9825,91945.0
2020-04-09 10:20:00,110.03,110.98,109.74,110.91,118157.0,94.948,95.7678,94.6977,95.7074,118157.0
2020-04-09 10:30:00,110.96,111.0,110.42,110.84,108158.0,95.7505,95.785,95.2845,95.647,108158.0
2020-04-09 10:40:00,110.83,111.02,110.62,110.78,70464.0,95.6383,95.8023,95.4571,95.5952,70464.0
2020-04-09 10:50:00,110.77,110.79,110.16,110.67,50545.0,95.5866,95.6038,95.0602,95.5003,50545.0
2020-04-09 11:00:00,110.63,110.65,109.95,110.58,91693.0,95.4658,95.483,94.879,95.4226,91693.0
2020-04-09 11:10:00,110.57,110.67,109.98,110.13,122696.0,95.414,95.5003,94.9048,95.0343,122696.0
2020-04-09 11:20:00,110.15,110.49,109.63,110.49,189413.0,95.0515,95.3449,94.6028,95.3449,189413.0
2020-04-09 11:30:00,110.48,111.4,110.44,111.38,53188.0,95.3363,96.1302,95.3018,96.1129,53188.0
2020-04-09 11:40:00,111.46,111.84,111.42,111.83,57657.0,96.182,96.5099,96.1475,96.5013,57657.0
2020-04-09 11:50:00,111.84,112.1,111.66,111.83,68067.0,96.5099,96.7343,96.3546,96.5013,68067.0
2020-04-09 12:00:00,111.85,112.18,111.82,112.07,97990.0,96.5185,96.8033,96.4926,96.7084,97990.0
2020-04-09 12:10:00,112.11,112.12,111.71,111.98,55680.0,96.7429,96.7515,96.3977,96.6307,55680.0
2020-04-09 12:20:00,111.96,111.96,111.43,111.48,58813.0,96.6134,96.6134,96.1561,96.1992,58813.0
2020-04-09 12:30:00,111.5,111.64,111.06,111.16,59365.0,96.2165,96.3373,95.8368,95.9231,59365.0
2020-04-09 12:40:00,111.19,111.62,111.12,111.38,61422.0,95.949,96.3201,95.8886,96.1129,61422.0
2020-04-09 12:50:00,111.34,111.98,111.34,111.82,44736.0,96.0784,96.6307,96.0784,96.4926,44736.0
2020-04-09 13:00:00,111.85,111.94,111.7,111.82,47569.0,96.5185,96.5962,96.3891,96.4926,47569.0
2020-04-09 13:10:00,111.81,111.86,111.59,111.75,60354.0,96.484,96.5272,96.2942,96.4322,60354.0
2020-04-09 13:20:00,111.75,111.75,111.3,111.48,52570.0,96.4322,96.4322,96.0439,96.1992,52570.0
2020-04-09 13:30:00,111.53,111.64,110.92,110.94,62987.0,96.2424,96.3373,95.716,95.7333,62987.0
2020-04-09 13:40:00,110.98,111.19,110.65,110.72,56860.0,95.7678,95.949,95.483,95.5434,56860.0
2020-04-09 13:50:00,110.69,110.87,110.46,110.76,49270.0,95.5175,95.6729,95.3191,95.5779,49270.0
2020-04-09 14:00:00,110.8,110.8,109.97,110.09,67634.0,95.6124,95.6124,94.8962,94.9998,67634.0
2020-04-09 14:10:00,110.12,110.31,109.54,109.75,61828.0,95.0257,95.1896,94.5252,94.7064,61828.0
2020-04-09 14:20:00,109.73,109.85,109.36,109.38,77783.0,94.6891,94.7927,94.3698,94.3871,77783.0
2020-04-09 14:30:00,109.37,109.94,109.31,109.44,58589.0,94.3785,94.8703,94.3267,94.4389,58589.0
2020-04-09 14:40:00,109.45,109.5,108.3,108.31,80389.0,94.4475,94.4906,93.4551,93.4638,80389.0
2020-04-09 14:50:00,108.31,108.48,107.69,108.09,190545.0,93.4638,93.6105,92.9287,93.2739,190545.0
2020-04-09 15:00:00,108.05,108.14,107.49,107.95,168603.0,93.2394,93.3171,92.7562,93.1531,168603.0
2020-04-09 15:10:00,107.95,108.19,107.11,107.34,197830.0,93.1531,93.3602,92.4282,92.6267,197830.0
2020-04-09 15:20:00,107.4,107.55,107.1,107.5,139890.0,92.6785,92.8079,92.4196,92.7648,139890.0
2020-04-09 15:30:00,107.52,107.81,107.5,107.72,197127.0,92.782,93.0323,92.7648,92.9546,197127.0
2020-04-09 15:40:00,107.72,108.01,107.15,107.28,231624.0,92.9546,93.2049,92.4628,92.5749,231624.0
2020-04-09 15:50:00,107.26,107.76,107.08,107.74,480431.0,92.5577,92.9891,92.4024,92.9719,480431.0
2020-04-13 09:30:00,105.64,107.61,105.3,107.3,295494.0,91.1597,92.8597,90.8663,92.5922,295494.0
2020-04-13 09:40:00,107.27,107.27,106.45,106.59,168426.0,92.5663,92.5663,91.8587,91.9795,168426.0
2020-04-13 09:50:00,106.54,106.91,106.39,106.59,112664.0,91.9364,92.2557,91.8069,91.9795,112664.0
2020-04-13 10:00:00,106.59,107.43,106.43,107.27,94292.0,91.9795,92.7044,91.8415,92.5663,94292.0
2020-04-13 10:10:00,107.29,107.46,106.81,106.87,73853.0,92.5836,92.7303,92.1694,92.2211,73853.0
2020-04-13 10:20:00,106.87,107.29,106.79,107.2,64836.0,92.2211,92.5836,92.1521,92.5059,64836.0
2020-04-13 10:30:00,107.2,107.68,107.1,107.46,75585.0,92.5059,92.9201,92.4196,92.7303,75585.0
2020-04-13 10:40:00,107.5,108.0,107.34,107.69,78692.0,92.7648,93.1962,92.6267,92.9287,78692.0
2020-04-13 10:50:00,107.73,107.89,107.03,107.18,70563.0,92.9633,93.1013,92.3592,92.4886,70563.0
2020-04-13 11:00:00,107.14,107.27,106.7,106.81,91652.0,92.4541,92.5663,92.0744,92.1694,91652.0
2020-04-13 11:10:00,106.82,106.92,106.71,106.76,91655.0,92.178,92.2643,92.0831,92.1262,91655.0
2020-04-13 11:20:00,106.72,107.51,106.61,107.48,64310.0,92.0917,92.7734,91.9968,92.7475,64310.0
2020-04-13 11:30:00,107.48,107.48,106.92,107.04,80858.0,92.7475,92.7475,92.2643,92.3678,80858.0
2020-04-13 11:40:00,107.05,107.18,106.76,107.1,79363.0,92.3765,92.4886,92.1262,92.4196,79363.0
2020-04-13 11:50:00,107.07,107.21,106.7,106.7,58105.0,92.3937,92.5145,92.0744,92.0744,58105.0
2020-04-13 12:00:00,106.67,107.17,106.65,107.01,59129.0,92.0486,92.48,92.0313,92.342,59129.0
2020-04-13 12:10:00,107.01,107.27,106.92,107.15,69349.0,92.342,92.5663,92.2643,92.4628,69349.0
2020-04-13 12:20:00,107.15,107.35,106.97,107.16,67737.0,92.4628,92.6353,92.3074,92.4714,67737.0
2020-04-13 12:30:00,107.18,107.18,106.8,106.88,41567.0,92.4886,92.4886,92.1607,92.2298,41567.0
2020-04-13 12:40:00,106.92,107.12,106.8,106.97,35942.0,92.2643,92.4369,92.1607,92.3074,35942.0
2020-04-13 12:50:00,106.96,106.97,106.55,106.77,85770.0,92.2988,92.3074,91.945,92.1348,85770.0
2020-04-13 13:00:00,106.78,106.87,106.62,106.87,57842.0,92.1435,92.2211,92.0054,92.2211,57842.0
2020-04-13 13:10:00,106.88,106.9,106.6,106.79,107315.0,92.2298,92.247,91.9882,92.1521,107315.0
2020-04-13 13:20:00,106.8,106.91,106.62,106.85,58268.0,92.1607,92.2557,92.0054,92.2039,58268.0
2020-04-13 13:30:00,106.83,107.38,106.82,107.36,74626.0,92.1866,92.6612,92.178,92.644,74626.0
2020-04-13 13:40:00,107.35,107.73,107.32,107.47,112985.0,92.6353,92.9633,92.6095,92.7389,112985.0
2020-04-13 13:50:00,107.48,107.77,107.38,107.63,74320.0,92.7475,92.9978,92.6612,92.877,74320.0
2020-04-13 14:00:00,107.63,107.8,107.43,107.49,46012.0,92.877,93.0237,92.7044,92.7562,46012.0
2020-04-13 14:10:00,107.51,107.54,107.12,107.3,53434.0,92.7734,92.7993,92.4369,92.5922,53434.0
2020-04-13 14:20:00,107.33,107.35,107.07,107.23,58700.0,92.6181,92.6353,92.3937,92.5318,58700.0
2020-04-13 14:30:00,107.26,107.41,106.97,107.03,68160.0,92.5577,92.6871,92.3074,92.3592,68160.0
2020-04-13 14:40:00,107.06,107.42,106.81,107.31,58245.0,92.3851,92.6958,92.1694,92.6008,58245.0
2020-04-13 14:50:00,107.31,107.53,107.25,107.42,46801.0,92.6008,92.7907,92.5491,92.6958,46801.0
2020-04-13 15:00:00,107.43,107.47,107.11,107.31,75920.0,92.7044,92.7389,92.4282,92.6008,75920.0
2020-04-13 15:10:00,107.27,107.9,107.24,107.9,56380.0,92.5663,93.11,92.5404,93.11,56380.0
2020-04-13 15:20:00,107.87,108.05,107.67,107.94,67850.0,93.0841,93.2394,92.9115,93.1445,67850.0
2020-04-13 15:30:00,107.95,108.36,107.86,108.32,103880.0,93.1531,93.5069,93.0754,93.4724,103880.0
2020-04-13 15:40:00,108.31,108.45,108.04,108.31,109431.0,93.4638,93.5846,93.2308,93.4638,109431.0
2020-04-13 15:50:00,108.3,108.39,107.28,107.67,444898.0,93.4551,93.5328,92.5749,92.9115,444898.0
2020-04-14 09:30:00,109.52,110.73,109.37,110.19,222674.0,94.5079,95.552,94.3785,95.0861,222674.0
2020-04-14 09:40:00,110.16,110.59,110.07,110.48,78682.0,95.0602,95.4312,94.9825,95.3363,78682.0
2020-04-14 09:50:00,110.48,111.21,110.36,111.07,72412.0,95.3363,95.9662,95.2328,95.8454,72412.0
2020-04-14 10:00:00,111.08,111.14,110.38,110.57,76217.0,95.8541,95.9058,95.25,95.414,76217.0
2020-04-14 10:10:00,110.57,110.87,110.41,110.86,84844.0,95.414,95.6729,95.2759,95.6642,84844.0
2020-04-14 10:20:00,110.87,110.88,110.47,110.62,132113.0,95.6729,95.6815,95.3277,95.4571,132113.0
2020-04-14 10:30:00,110.62,110.65,109.93,110.04,107003.0,95.4571,95.483,94.8617,94.9566,107003.0
2020-04-14 10:40:00,110.1,110.29,109.77,109.85,120153.0,95.0084,95.1724,94.7236,94.7927,120153.0
2020-04-14 10:50:00,109.86,109.91,109.28,109.28,185754.0,94.8013,94.8444,94.3008,94.3008,185754.0
2020-04-14 11:00:00,109.3,109.69,109.08,109.15,124492.0,94.3181,94.6546,94.1282,94.1886,124492.0
2020-04-14 11:10:00,109.18,109.56,108.97,109.19,120520.0,94.2145,94.5424,94.0333,94.2231,120520.0
2020-04-14 11:20:00,109.18,109.77,109.11,109.55,170501.0,94.2145,94.7236,94.1541,94.5338,170501.0
2020-04-14 11:30:00,109.61,109.92,109.55,109.75,152658.0,94.5856,94.8531,94.5338,94.7064,152658.0
2020-04-14 11:40:00,109.76,109.9,109.6,109.68,130345.0,94.715,94.8358,94.5769,94.646,130345.0
2020-04-14 11:50:00,109.71,109.87,109.62,109.78,131627.0,94.6719,94.8099,94.5942,94.7323,131627.0
2020-04-14 12:00:00,109.84,110.32,109.84,110.15,71875.0,94.784,95.1982,94.784,95.0515,71875.0
2020-04-14 12:10:00,110.18,110.37,109.92,110.24,260456.0,95.0774,95.2414,94.8531,95.1292,260456.0
2020-04-14 12:20:00,110.27,110.52,110.18,110.37,137957.0,95.1551,95.3708,95.0774,95.2414,137957.0
2020-04-14 12:30:00,110.4,110.61,110.26,110.29,96029.0,95.2673,95.4485,95.1465,95.1724,96029.0
2020-04-14 12:40:00,110.31,110.55,110.26,110.32,87191.0,95.1896,95.3967,95.1465,95.1982,87191.0
2020-04-14 12:50:00,110.37,110.66,110.35,110.44,64439.0,95.2414,95.4916,95.2241,95.3018,64439.0
2020-04-14 13:00:00,110.47,110.49,110.15,110.18,92546.0,95.3277,95.3449,95.0515,95.0774,92546.0
2020-04-14 13:10:00,110.17,110.23,109.95,109.95,100874.0,95.0688,95.1206,94.879,94.879,100874.0
2020-04-14 13:20:00,110.0,110.18,109.91,110.01,161993.0,94.9221,95.0774,94.8444,94.9307,161993.0
2020-04-14 13:30:00,110.02,110.17,110.01,110.12,149114.0,94.9394,95.0688,94.9307,95.0257,149114.0
2020-04-14 13:40:00,110.13,110.16,109.97,110.16,133916.0,95.0343,95.0602,94.8962,95.0602,133916.0
2020-04-14 13:50:00,110.18,110.49,110.04,110.29,152778.0,95.0774,95.3449,94.9566,95.1724,152778.0
2020-04-14 14:00:00,110.3,110.45,110.21,110.35,90183.0,95.181,95.3104,95.1033,95.2241,90183.0
2020-04-14 14:10:00,110.33,110.59,110.32,110.59,155993.0,95.2069,95.4312,95.1982,95.4312,155993.0
2020-04-14 14:20:00,110.58,110.67,110.11,110.16,138215.0,95.4226,95.5003,95.017,95.0602,138215.0
2020-04-14 14:30:00,110.17,110.26,110.02,110.05,128490.0,95.0688,95.1465,94.9394,94.9653,128490.0
2020-04-14 14:40:00,110.05,110.13,109.96,109.98,93157.0,94.9653,95.0343,94.8876,94.9048,93157.0
2020-04-14 14:50:00,109.98,110.11,109.86,110.0,150361.0,94.9048,95.017,94.8013,94.9221,150361.0
2020-04-14 15:00:00,110.0,110.34,109.87,110.11,232946.0,94.9221,95.2155,94.8099,95.017,232946.0
2020-04-14 15:10:00,110.12,110.32,109.89,110.21,161406.0,95.0257,95.1982,94.8272,95.1033,161406.0
2020-04-14 15:20:00,110.2,110.37,109.99,110.22,217699.0,95.0947,95.2414,94.9135,95.112,217699.0
2020-04-14 15:30:00,110.16,110.8,110.16,110.76,240326.0,95.0602,95.6124,95.0602,95.5779,240326.0
2020-04-14 15:40:00,110.75,111.43,110.75,111.04,199471.0,95.5693,96.1561,95.5693,95.8196,199471.0
2020-04-14 15:50:00,111.09,111.21,110.73,110.91,740346.0,95.8627,95.9662,95.552,95.7074,740346.0
2020-04-15 09:30:00,109.08,109.14,108.3,108.53,230617.0,94.1282,94.18,93.4551,93.6536,230617.0
2020-04-15 09:40:00,108.47,108.49,106.88,107.41,161890.0,93.6018,93.6191,92.2298,92.6871,161890.0
2020-04-15 09:50:00,107.41,108.04,107.18,108.04,109452.0,92.6871,93.2308,92.4886,93.2308,109452.0
2020-04-15 10:00:00,107.97,108.04,107.07,107.29,76796.0,93.1704,93.2308,92.3937,92.5836,76796.0
2020-04-15 10:10:00,107.27,107.32,106.86,107.0,115991.0,92.5663,92.6095,92.2125,92.3333,115991.0
2020-04-15 10:20:00,107.02,107.35,106.99,107.09,45302.0,92.3506,92.6353,92.3247,92.411,45302.0
2020-04-15 10:30:00,107.09,107.54,107.05,107.17,91290.0,92.411,92.7993,92.3765,92.48,91290.0
2020-04-15 10:40:00,107.19,107.41,107.1,107.27,70160.0,92.4973,92.6871,92.4196,92.5663,70160.0
2020-04-15 10:50:00,107.24,107.66,107.15,107.4,127517.0,92.5404,92.9029,92.4628,92.6785,127517.0
2020-04-15 11:00:00,107.38,107.51,107.17,107.34,70509.0,92.6612,92.7734,92.48,92.6267,70509.0
2020-04-15 11:10:00,107.38,107.52,107.14,107.23,74704.0,92.6612,92.782,92.4541,92.5318,74704.0
2020-04-15 11:20:00,107.21,107.21,106.76,107.13,65878.0,92.5145,92.5145,92.1262,92.4455,65878.0
2020-04-15 11:30:00,107.11,107.41,106.97,107.01,58146.0,92.4282,92.6871,92.3074,92.342,58146.0
2020-04-15 11:40:00,107.01,107.22,106.86,106.99,57091.0,92.342,92.5232,92.2125,92.3247,57091.0
2020-04-15 11:50:00,106.98,107.22,106.98,107.07,42813.0,92.3161,92.5232,92.3161,92.3937,42813.0
2020-04-15 12:00:00,107.07,107.37,106.99,107.12,57045.0,92.3937,92.6526,92.3247,92.4369,57045.0
2020-04-15 12:10:00,107.15,107.3,106.95,107.13,57570.0,92.4628,92.5922,92.2902,92.4455,57570.0
2020-04-15 12:20:00,107.13,107.58,107.13,107.52,65408.0,92.4455,92.8338,92.4455,92.782,65408.0
2020-04-15 12:30:00,107.49,107.58,107.37,107.51,76007.0,92.7562,92.8338,92.6526,92.7734,76007.0
2020-04-15 12:40:00,107.49,107.79,107.44,107.67,48847.0,92.7562,93.015,92.713,92.9115,48847.0
2020-04-15 12:50:00,107.67,107.88,107.62,107.66,44023.0,92.9115,93.0927,92.8683,92.9029,44023.0
2020-04-15 13:00:00,107.65,107.77,107.57,107.65,36171.0,92.8942,92.9978,92.8252,92.8942,36171.0
2020-04-15 13:10:00,107.67,107.9,107.67,107.81,52245.0,92.9115,93.11,92.9115,93.0323,52245.0
2020-04-15 13:20:00,107.8,107.8,107.45,107.63,64312.0,93.0237,93.0237,92.7216,92.877,64312.0
2020-04-15 13:30:00,107.64,107.64,107.21,107.21,63124.0,92.8856,92.8856,92.5145,92.5145,63124.0
2020-04-15 13:40:00,107.2,107.35,107.11,107.28,59117.0,92.5059,92.6353,92.4282,92.5749,59117.0
2020-04-15 13:50:00,107.26,107.36,106.92,106.93,36740.0,92.5577,92.644,92.2643,92.2729,36740.0
2020-04-15 14:00:00,106.95,107.45,106.95,107.41,74881.0,92.2902,92.7216,92.2902,92.6871,74881.0
2020-04-15 14:10:00,107.41,108.03,107.41,108.01,95720.0,92.6871,93.2221,92.6871,93.2049,95720.0
2020-04-15 14:20:00,108.05,108.28,107.88,108.18,107160.0,93.2394,93.4379,93.0927,93.3516,107160.0
2020-04-15 14:30:00,108.2,108.33,108.03,108.29,74413.0,93.3688,93.481,93.2221,93.4465,74413.0
2020-04-15 14:40:00,108.26,108.32,107.93,108.1,54463.0,93.4206,93.4724,93.1358,93.2825,54463.0
2020-04-15 14:50:00,108.07,108.3,107.75,108.26,70184.0,93.2567,93.4551,92.9805,93.4206,70184.0
2020-04-15 15:00:00,108.25,108.58,108.0,108.05,95856.0,93.412,93.6967,93.1962,93.2394,95856.0
2020-04-15 15:10:00,108.02,108.32,107.87,108.21,88425.0,93.2135,93.4724,93.0841,93.3775,88425.0
2020-04-15 15:20:00,108.2,108.21,107.85,108.0,82812.0,93.3688,93.3775,93.0668,93.1962,82812.0
2020-04-15 15:30:00,107.97,108.09,107.71,108.0,113692.0,93.1704,93.2739,92.946,93.1962,113692.0
2020-04-15 15:40:00,107.99,108.11,107.68,107.91,111854.0,93.1876,93.2912,92.9201,93.1186,111854.0
2020-04-15 15:50:00,107.87,108.07,107.44,107.98,355106.0,93.0841,93.2567,92.713,93.179,355106.0
2020-04-16 09:30:00,109.41,109.97,109.02,109.54,188595.0,94.413,94.8962,94.0764,94.5252,188595.0
2020-04-16 09:40:00,109.57,109.83,109.05,109.06,68194.0,94.551,94.7754,94.1023,94.111,68194.0
2020-04-16 09:50:00,109.09,109.18,108.39,108.49,79360.0,94.1368,94.2145,93.5328,93.6191,79360.0
2020-04-16 10:00:00,108.51,108.61,107.81,108.11,123383.0,93.6363,93.7226,93.0323,93.2912,123383.0
2020-04-16 10:10:00,108.04,108.56,107.81,108.44,83415.0,93.2308,93.6795,93.0323,93.5759,83415.0
2020-04-16 10:20:00,108.44,109.05,108.32,109.03,41596.0,93.5759,94.1023,93.4724,94.0851,41596.0
2020-04-16 10:30:00,109.02,109.19,108.79,109.13,72140.0,94.0764,94.2231,93.878,94.1714,72140.0
2020-04-16 10:40:00,109.18,109.64,109.11,109.57,65316.0,94.2145,94.6115,94.1541,94.551,65316.0
2020-04-16 10:50:00,109.57,110.0,109.54,109.9,105645.0,94.551,94.9221,94.5252,94.8358,105645.0
2020-04-16 11:00:00,109.92,110.32,109.69,110.11,66762.0,94.8531,95.1982,94.6546,95.017,66762.0
2020-04-16 11:10:00,110.13,110.31,110.01,110.12,96931.0,95.0343,95.1896,94.9307,95.0257,96931.0
2020-04-16 11:20:00,110.21,110.5,110.12,110.28,52007.0,95.1033,95.3536,95.0257,95.1637,52007.0
2020-04-16 11:30:00,110.3,110.34,109.62,110.05,59955.0,95.181,95.2155,94.5942,94.9653,59955.0
2020-04-16 11:40:00,110.05,110.41,110.05,110.1,44974.0,94.9653,95.2759,94.9653,95.0084,44974.0
2020-04-16 11:50:00,110.15,110.66,110.07,110.29,82077.0,95.0515,95.4916,94.9825,95.1724,82077.0
2020-04-16 12:00:00,110.32,110.44,109.87,109.91,72902.0,95.1982,95.3018,94.8099,94.8444,72902.0
2020-04-16 12:10:00,109.91,110.0,109.29,109.33,64911.0,94.8444,94.9221,94.3094,94.3439,64911.0
2020-04-16 12:20:00,109.34,109.45,109.15,109.38,56291.0,94.3526,94.4475,94.1886,94.3871,56291.0
2020-04-16 12:30:00,109.34,109.34,108.48,108.94,60604.0,94.3526,94.3526,93.6105,94.0074,60604.0
2020-04-16 12:40:00,108.89,109.06,108.83,108.96,49185.0,93.9643,94.111,93.9125,94.0247,49185.0
2020-04-16 12:50:00,108.95,109.09,108.82,109.01,85433.0,94.016,94.1368,93.9039,94.0678,85433.0
2020-04-16 13:00:00,109.0,109.23,108.97,109.08,79434.0,94.0592,94.2577,94.0333,94.1282,79434.0
2020-04-16 13:10:00,109.09,109.33,109.02,109.23,52335.0,94.1368,94.3439,94.0764,94.2577,52335.0
2020-04-16 13:20:00,109.23,109.48,108.97,109.43,49760.0,94.2577,94.4734,94.0333,94.4302,49760.0
2020-04-16 13:30:00,109.44,109.76,109.4,109.61,46971.0,94.4389,94.715,94.4043,94.5856,46971.0
2020-04-16 13:40:00,109.62,109.82,109.52,109.53,66258.0,94.5942,94.7668,94.5079,94.5165,66258.0
2020-04-16 13:50:00,109.54,109.63,109.24,109.48,49112.0,94.5252,94.6028,94.2663,94.4734,49112.0
2020-04-16 14:00:00,109.46,109.78,109.23,109.74,32299.0,94.4561,94.7323,94.2577,94.6977,32299.0
2020-04-16 14:10:00,109.72,110.04,109.68,110.0,50086.0,94.6805,94.9566,94.646,94.9221,50086.0
2020-04-16 14:20:00,109.98,110.06,109.68,110.02,74665.0,94.9048,94.9739,94.646,94.9394,74665.0
2020-04-16 14:30:00,109.97,110.45,109.96,110.25,114109.0,94.8962,95.3104,94.8876,95.1378,114109.0
2020-04-16 14:40:00,110.23,110.5,110.18,110.44,102804.0,95.1206,95.3536,95.0774,95.3018,102804.0
2020-04-16 14:50:00,110.4,110.7,110.35,110.56,147822.0,95.2673,95.5262,95.2241,95.4053,147822.0
2020-04-16 15:00:00,110.56,110.73,110.5,110.63,123716.0,95.4053,95.552,95.3536,95.4658,123716.0
2020-04-16 15:10:00,110.65,110.79,110.41,110.63,163497.0,95.483,95.6038,95.2759,95.4658,163497.0
2020-04-16 15:20:00,110.66,110.76,110.29,110.76,205760.0,95.4916,95.5779,95.1724,95.5779,205760.0
2020-04-16 15:30:00,110.77,111.24,110.77,111.12,131049.0,95.5866,95.9921,95.5866,95.8886,131049.0
2020-04-16 15:40:00,111.12,111.3,111.0,111.05,121696.0,95.8886,96.0439,95.785,95.8282,121696.0
2020-04-16 15:50:00,111.06,111.91,111.05,111.44,543379.0,95.8368,96.5703,95.8282,96.1647,543379.0
2020-04-17 09:30:00,111.54,112.0,110.73,111.79,536703.0,96.251,96.648,95.552,96.4667,536703.0
2020-04-17 09:40:00,111.82,113.29,111.74,112.97,178034.0,96.4926,97.7611,96.4236,97.485,178034.0
2020-04-17 09:50:00,112.98,113.12,112.62,113.02,157726.0,97.4936,97.6144,97.183,97.5281,157726.0
2020-04-17 10:00:00,113.01,113.68,112.73,113.64,140365.0,97.5195,98.0977,97.2779,98.0632,140365.0
2020-04-17 10:10:00,113.69,113.84,112.27,112.56,142807.0,98.1063,98.2358,96.881,97.1312,142807.0
2020-04-17 10:20:00,112.56,113.3,112.48,112.82,117840.0,97.1312,97.7698,97.0622,97.3556,117840.0
2020-04-17 10:30:00,112.74,112.95,112.28,112.5,86142.0,97.2865,97.4677,96.8896,97.0794,86142.0
2020-04-17 10:40:00,112.48,112.74,112.21,112.29,55233.0,97.0622,97.2865,96.8292,96.8982,55233.0
2020-04-17 10:50:00,112.29,112.83,112.21,112.69,61111.0,96.8982,97.3642,96.8292,97.2434,61111.0
2020-04-17 11:00:00,112.64,112.94,112.4,112.45,54113.0,97.2002,97.4591,96.9931,97.0363,54113.0
2020-04-17 11:10:00,112.4,112.47,111.77,111.93,71448.0,96.9931,97.0535,96.4495,96.5876,71448.0
2020-04-17 11:20:00,111.94,111.99,111.38,111.53,66510.0,96.5962,96.6393,96.1129,96.2424,66510.0
2020-04-17 11:30:00,111.58,111.88,111.44,111.62,68326.0,96.2855,96.5444,96.1647,96.3201,68326.0
2020-04-17 11:40:00,111.63,111.9,111.49,111.6,58268.0,96.3287,96.5617,96.2079,96.3028,58268.0
2020-04-17 11:50:00,111.57,111.69,111.34,111.48,62521.0,96.2769,96.3805,96.0784,96.1992,62521.0
2020-04-17 12:00:00,111.49,111.51,111.13,111.19,118541.0,96.2079,96.2251,95.8972,95.949,118541.0
2020-04-17 12:10:00,111.18,111.89,111.13,111.89,116313.0,95.9404,96.553,95.8972,96.553,116313.0
2020-04-17 12:20:00,111.93,111.93,111.45,111.57,68542.0,96.5876,96.5876,96.1734,96.2769,68542.0
2020-04-17 12:30:00,111.57,112.13,111.53,112.0,70631.0,96.2769,96.7601,96.2424,96.648,70631.0
2020-04-17 12:40:00,112.02,112.16,111.86,112.16,83770.0,96.6652,96.786,96.5272,96.786,83770.0
2020-04-17 12:50:00,112.16,112.25,111.94,112.13,62031.0,96.786,96.8637,96.5962,96.7601,62031.0
2020-04-17 13:00:00,112.11,112.16,111.88,112.08,66515.0,96.7429,96.786,96.5444,96.717,66515.0
2020-04-17 13:10:00,112.09,112.37,112.01,112.33,42656.0,96.7256,96.9672,96.6566,96.9327,42656.0
2020-04-17 13:20:00,112.32,112.32,111.91,111.97,46299.0,96.9241,96.9241,96.5703,96.6221,46299.0
2020-04-17 13:30:00,111.98,112.23,111.83,112.18,39316.0,96.6307,96.8464,96.5013,96.8033,39316.0
2020-04-17 13:40:00,112.18,112.43,112.12,112.2,49762.0,96.8033,97.019,96.7515,96.8205,49762.0
2020-04-17 13:50:00,112.23,112.38,112.19,112.33,46391.0,96.8464,96.9759,96.8119,96.9327,46391.0
2020-04-17 14:00:00,112.31,112.31,112.01,112.18,47878.0,96.9155,96.9155,96.6566,96.8033,47878.0
2020-04-17 14:10:00,112.17,112.43,112.15,112.33,55557.0,96.7947,97.019,96.7774,96.9327,55557.0
2020-04-17 14:20:00,112.32,112.46,112.09,112.1,35820.0,96.9241,97.0449,96.7256,96.7343,35820.0
2020-04-17 14:30:00,112.09,112.11,111.76,111.93,102865.0,96.7256,96.7429,96.4409,96.5876,102865.0
2020-04-17 14:40:00,111.94,112.29,111.88,112.29,59117.0,96.5962,96.8982,96.5444,96.8982,59117.0
2020-04-17 14:50:00,112.28,112.42,112.11,112.39,72627.0,96.8896,97.0104,96.7429,96.9845,72627.0
2020-04-17 15:00:00,112.39,112.7,112.35,112.67,86419.0,96.9845,97.252,96.95,97.2261,86419.0
2020-04-17 15:10:00,112.68,112.88,112.58,112.84,109045.0,97.2348,97.4073,97.1485,97.3728,109045.0
2020-04-17 15:20:00,112.85,113.08,112.8,112.92,182678.0,97.3815,97.5799,97.3383,97.4419,182678.0
2020-04-17 15:30:00,112.92,113.54,112.87,113.47,111668.0,97.4419,97.9769,97.3987,97.9165,111668.0
2020-04-17 15:40:00,113.47,113.6,113.06,113.32,149893.0,97.9165,98.0286,97.5627,97.787,149893.0
2020-04-17 15:50:00,113.36,114.06,113.07,113.53,548681.0,97.8215,98.4256,97.5713,97.9682,548681.0
2020-04-20 09:30:00,111.57,113.27,111.39,112.69,395473.0,96.2769,97.7439,96.1216,97.2434,395473.0
2020-04-20 09:40:00,112.69,112.75,112.0,112.18,109313.0,97.2434,97.2952,96.648,96.8033,109313.0
2020-04-20 09:50:00,112.17,112.5,111.87,112.33,119800.0,96.7947,97.0794,96.5358,96.9327,119800.0
2020-04-20 10:00:00,112.27,112.86,112.09,112.79,95518.0,96.881,97.3901,96.7256,97.3297,95518.0
2020-04-20 10:10:00,112.8,113.4,112.77,113.3,91137.0,97.3383,97.8561,97.3124,97.7698,91137.0
2020-04-20 10:20:00,113.27,113.63,113.1,113.59,108106.0,97.7439,98.0545,97.5972,98.02,108106.0
2020-04-20 10:30:00,113.57,114.15,113.57,113.78,198286.0,98.0028,98.5033,98.0028,98.184,198286.0
2020-04-20 10:40:00,113.76,114.48,113.57,114.39,142365.0,98.1667,98.788,98.0028,98.7104,142365.0
2020-04-20 10:50:00,114.4,114.78,114.4,114.71,248453.0,98.719,99.0469,98.719,98.9865,248453.0
2020-04-20 11:00:00,114.73,115.12,114.54,114.87,189010.0,99.0038,99.3403,98.8398,99.1246,189010.0
2020-04-20 11:10:00,114.9,115.01,114.16,114.19,163370.0,99.1505,99.2454,98.5119,98.5378,163370.0
2020-04-20 11:20:00,114.24,114.57,113.94,114.0,125757.0,98.5809,98.8657,98.322,98.3738,125757.0
2020-04-20 11:30:00,113.98,114.17,113.44,113.85,160197.0,98.3566,98.5205,97.8906,98.2444,160197.0
2020-04-20 11:40:00,113.84,114.0,113.71,114.0,94226.0,98.2358,98.3738,98.1236,98.3738,94226.0
2020-04-20 11:50:00,114.02,114.12,113.57,114.03,114065.0,98.3911,98.4774,98.0028,98.3997,114065.0
2020-04-20 12:00:00,114.05,114.18,113.9,114.15,64119.0,98.417,98.5291,98.2875,98.5033,64119.0
2020-04-20 12:10:00,114.17,114.3,113.91,114.17,105604.0,98.5205,98.6327,98.2962,98.5205,105604.0
2020-04-20 12:20:00,114.18,114.66,114.13,114.54,73309.0,98.5291,98.9434,98.486,98.8398,73309.0
2020-04-20 12:30:00,114.54,114.9,114.42,114.8,55728.0,98.8398,99.1505,98.7362,99.0642,55728.0
2020-04-20 12:40:00,114.79,115.0,114.67,114.97,59497.0,99.0555,99.2367,98.952,99.2109,59497.0
2020-04-20 12:50:00,114.98,115.09,114.85,114.9,69199.0,99.2195,99.3144,99.1073,99.1505,69199.0
2020-04-20 13:00:00,114.88,114.9,114.55,114.62,74264.0,99.1332,99.1505,98.8484,98.9088,74264.0
2020-04-20 13:10:00,114.61,114.65,114.51,114.56,40577.0,98.9002,98.9347,98.8139,98.8571,40577.0
2020-04-20 13:20:00,114.59,114.65,114.28,114.41,64266.0,98.8829,98.9347,98.6154,98.7276,64266.0
2020-04-20 13:30:00,114.44,114.48,114.2,114.44,58903.0,98.7535,98.788,98.5464,98.7535,58903.0
2020-04-20 13:40:00,114.42,114.54,114.21,114.24,53172.0,98.7362,98.8398,98.555,98.5809,53172.0
2020-04-20 13:50:00,114.28,114.68,114.28,114.45,50079.0,98.6154,98.9606,98.6154,98.7621,50079.0
2020-04-20 14:00:00,114.44,114.78,114.37,114.75,55021.0,98.7535,99.0469,98.6931,99.021,55021.0
2020-04-20 14:10:00,114.78,114.93,114.29,114.36,83081.0,99.0469,99.1763,98.6241,98.6845,83081.0
2020-04-20 14:20:00,114.39,114.41,113.95,113.99,72220.0,98.7104,98.7276,98.3307,98.3652,72220.0
2020-04-20 14:30:00,113.98,114.56,113.97,114.45,93703.0,98.3566,98.8571,98.3479,98.7621,93703.0
2020-04-20 14:40:00,114.46,114.71,114.39,114.66,93553.0,98.7708,98.9865,98.7104,98.9434,93553.0
2020-04-20 14:50:00,114.66,114.66,113.25,113.31,76062.0,98.9434,98.9434,97.7266,97.7784,76062.0
2020-04-20 15:00:00,113.31,113.68,113.3,113.48,198678.0,97.7784,98.0977,97.7698,97.9251,198678.0
2020-04-20 15:10:00,113.49,113.61,112.77,112.77,201592.0,97.9337,98.0373,97.3124,97.3124,201592.0
2020-04-20 15:20:00,112.75,112.97,112.61,112.7,117784.0,97.2952,97.485,97.1743,97.252,117784.0
2020-04-20 15:30:00,112.7,112.9,112.44,112.46,215875.0,97.252,97.4246,97.0277,97.0449,215875.0
2020-04-20 15:40:00,112.48,112.57,112.05,112.43,246949.0,97.0622,97.1398,96.6911,97.019,246949.0
2020-04-20 15:50:00,112.45,112.48,111.3,111.38,864398.0,97.0363,97.0622,96.0439,96.1129,864398.0
2020-04-21 09:30:00,110.2,110.75,109.45,109.72,273080.0,95.0947,95.5693,94.4475,94.6805,273080.0
2020-04-21 09:40:00,109.71,110.1,109.58,109.77,139660.0,94.6719,95.0084,94.5597,94.7236,139660.0
2020-04-21 09:50:00,109.76,110.18,109.3,110.04,167842.0,94.715,95.0774,94.3181,94.9566,167842.0
2020-04-21 10:00:00,110.1,110.25,109.37,110.01,209821.0,95.0084,95.1378,94.3785,94.9307,209821.0
2020-04-21 10:10:00,110.04,110.38,109.13,109.34,258759.0,94.9566,95.25,94.1714,94.3526,258759.0
2020-04-21 10:20:00,109.34,109.42,108.9,109.22,237277.0,94.3526,94.4216,93.9729,94.249,237277.0
2020-04-21 10:30:00,109.2,109.3,108.57,108.59,128384.0,94.2318,94.3181,93.6881,93.7054,128384.0
2020-04-21 10:40:00,108.58,108.89,108.03,108.16,96783.0,93.6967,93.9643,93.2221,93.3343,96783.0
2020-04-21 10:50:00,108.2,108.47,107.9,107.9,152168.0,93.3688,93.6018,93.11,93.11,152168.0
2020-04-21 11:00:00,107.82,108.0,107.59,107.77,110839.0,93.0409,93.1962,92.8424,92.9978,110839.0
2020-04-21 11:10:00,107.69,107.72,106.94,107.45,103839.0,92.9287,92.9546,92.2815,92.7216,103839.0
2020-04-21 11:20:00,107.45,108.0,107.04,107.13,167849.0,92.7216,93.1962,92.3678,92.4455,167849.0
2020-04-21 11:30:00,107.12,107.61,107.02,107.18,147535.0,92.4369,92.8597,92.3506,92.4886,147535.0
2020-04-21 11:40:00,107.19,107.44,107.04,107.42,60615.0,92.4973,92.713,92.3678,92.6958,60615.0
2020-04-21 11:50:00,107.38,107.52,107.18,107.32,103264.0,92.6612,92.782,92.4886,92.6095,103264.0
2020-04-21 12:00:00,107.33,107.53,107.04,107.49,90729.0,92.6181,92.7907,92.3678,92.7562,90729.0
2020-04-21 12:10:00,107.53,107.7,107.3,107.59,60517.0,92.7907,92.9374,92.5922,92.8424,60517.0
2020-04-21 12:20:00,107.61,107.68,107.3,107.54,76456.0,92.8597,92.9201,92.5922,92.7993,76456.0
2020-04-21 12:30:00,107.54,107.54,107.1,107.13,60354.0,92.7993,92.7993,92.4196,92.4455,60354.0
2020-04-21 12:40:00,107.16,107.37,107.05,107.21,91883.0,92.4714,92.6526,92.3765,92.5145,91883.0
2020-04-21 12:50:00,107.25,107.44,107.0,107.0,91669.0,92.5491,92.713,92.3333,92.3333,91669.0
2020-04-21 13:00:00,106.99,107.47,106.9,107.36,136322.0,92.3247,92.7389,92.247,92.644,136322.0
2020-04-21 13:10:00,107.34,107.35,106.85,106.99,135638.0,92.6267,92.6353,92.2039,92.3247,135638.0
2020-04-21 13:20:00,106.99,107.45,106.98,107.2,136084.0,92.3247,92.7216,92.3161,92.5059,136084.0
2020-04-21 13:30:00,107.2,107.53,107.08,107.39,97224.0,92.5059,92.7907,92.4024,92.6699,97224.0
2020-04-21 13:40:00,107.39,107.49,106.84,106.9,148088.0,92.6699,92.7562,92.1953,92.247,148088.0
2020-04-21 13:50:00,106.89,107.51,106.89,107.48,113827.0,92.2384,92.7734,92.2384,92.7475,113827.0
2020-04-21 14:00:00,107.49,108.32,107.2,108.28,88906.0,92.7562,93.4724,92.5059,93.4379,88906.0
2020-04-21 14:10:00,108.27,108.41,108.01,108.21,88463.0,93.4292,93.5501,93.2049,93.3775,88463.0
2020-04-21 14:20:00,108.21,108.74,108.06,108.25,68603.0,93.3775,93.8348,93.248,93.412,68603.0
2020-04-21 14:30:00,108.26,108.34,107.55,107.74,89953.0,93.4206,93.4896,92.8079,92.9719,89953.0
2020-04-21 14:40:00,107.71,107.71,107.22,107.52,229406.0,92.946,92.946,92.5232,92.782,229406.0
2020-04-21 14:50:00,107.5,108.12,107.44,107.71,131136.0,92.7648,93.2998,92.713,92.946,131136.0
2020-04-21 15:00:00,107.73,107.88,107.03,107.08,127659.0,92.9633,93.0927,92.3592,92.4024,127659.0
2020-04-21 15:10:00,107.07,107.48,106.84,107.45,197694.0,92.3937,92.7475,92.1953,92.7216,197694.0
2020-04-21 15:20:00,107.43,107.54,107.11,107.18,153262.0,92.7044,92.7993,92.4282,92.4886,153262.0
2020-04-21 15:30:00,107.17,107.77,106.87,107.54,249437.0,92.48,92.9978,92.2211,92.7993,249437.0
2020-04-21 15:40:00,107.55,107.57,106.82,106.92,306471.0,92.8079,92.8252,92.178,92.2643,306471.0
2020-04-21 15:50:00,106.93,107.73,106.5,106.92,658967.0,92.2729,92.9633,91.9019,92.2643,658967.0
2020-04-22 09:30:00,109.68,110.11,108.61,110.04,750504.0,94.646,95.017,93.7226,94.9566,750504.0
2020-04-22 09:40:00,110.06,110.46,108.86,109.32,317765.0,94.9739,95.3191,93.9384,94.3353,317765.0
2020-04-22 09:50:00,109.3,110.09,108.97,109.89,267909.0,94.3181,94.9998,94.0333,94.8272,267909.0
2020-04-22 10:00:00,109.9,111.14,109.57,110.44,256341.0,94.8358,95.9058,94.551,95.3018,256341.0
2020-04-22 10:10:00,110.43,110.87,110.36,110.7,164604.0,95.2932,95.6729,95.2328,95.5262,164604.0
2020-04-22 10:20:00,110.7,111.25,110.66,110.93,147833.0,95.5262,96.0008,95.4916,95.7246,147833.0
2020-04-22 10:30:00,110.97,111.07,110.32,110.8,136302.0,95.7591,95.8454,95.1982,95.6124,136302.0
2020-04-22 10:40:00,110.84,111.0,109.99,110.25,131364.0,95.647,95.785,94.9135,95.1378,131364.0
2020-04-22 10:50:00,110.24,110.6,109.94,110.44,196203.0,95.1292,95.4399,94.8703,95.3018,196203.0
2020-04-22 11:00:00,110.46,111.0,110.44,110.62,305425.0,95.3191,95.785,95.3018,95.4571,305425.0
2020-04-22 11:10:00,110.63,111.0,110.49,110.68,246496.0,95.4658,95.785,95.3449,95.5089,246496.0
2020-04-22 11:20:00,110.72,110.78,109.66,109.96,129076.0,95.5434,95.5952,94.6287,94.8876,129076.0
2020-04-22 11:30:00,109.95,110.06,109.16,109.18,230576.0,94.879,94.9739,94.1972,94.2145,230576.0
2020-04-22 11:40:00,109.19,109.65,109.01,109.35,124438.0,94.2231,94.6201,94.0678,94.3612,124438.0
2020-04-22 11:50:00,109.36,109.46,109.23,109.42,218347.0,94.3698,94.4561,94.2577,94.4216,218347.0
2020-04-22 12:00:00,109.45,109.73,109.3,109.66,66960.0,94.4475,94.6891,94.3181,94.6287,66960.0
2020-04-22 12:10:00,109.61,110.21,109.5,110.14,76738.0,94.5856,95.1033,94.4906,95.0429,76738.0
2020-04-22 12:20:00,110.29,110.32,109.98,109.98,53804.0,95.1724,95.1982,94.9048,94.9048,53804.0
2020-04-22 12:30:00,109.99,110.32,109.94,110.16,149053.0,94.9135,95.1982,94.8703,95.0602,149053.0
2020-04-22 12:40:00,110.19,110.38,109.87,109.96,91995.0,95.0861,95.25,94.8099,94.8876,91995.0
2020-04-22 12:50:00,109.98,110.0,109.5,109.85,62573.0,94.9048,94.9221,94.4906,94.7927,62573.0
2020-04-22 13:00:00,109.91,110.11,109.83,110.0,92984.0,94.8444,95.017,94.7754,94.9221,92984.0
2020-04-22 13:10:00,109.97,110.09,109.9,110.03,50165.0,94.8962,94.9998,94.8358,94.948,50165.0
2020-04-22 13:20:00,110.03,110.19,109.9,109.95,63530.0,94.948,95.0861,94.8358,94.879,63530.0
2020-04-22 13:30:00,110.0,110.14,109.94,109.97,49868.0,94.9221,95.0429,94.8703,94.8962,49868.0
2020-04-22 13:40:00,109.96,110.02,109.93,110.0,67201.0,94.8876,94.9394,94.8617,94.9221,67201.0
2020-04-22 13:50:00,109.96,110.23,109.91,110.0,195238.0,94.8876,95.1206,94.8444,94.9221,195238.0
2020-04-22 14:00:00,110.0,110.16,109.87,110.14,87328.0,94.9221,95.0602,94.8099,95.0429,87328.0
2020-04-22 14:10:00,110.15,110.22,109.99,110.16,91134.0,95.0515,95.112,94.9135,95.0602,91134.0
2020-04-22 14:20:00,110.17,110.37,110.09,110.24,99337.0,95.0688,95.2414,94.9998,95.1292,99337.0
2020-04-22 14:30:00,110.25,110.41,110.09,110.26,104293.0,95.1378,95.2759,94.9998,95.1465,104293.0
2020-04-22 14:40:00,110.26,110.42,110.16,110.39,90193.0,95.1465,95.2845,95.0602,95.2586,90193.0
2020-04-22 14:50:00,110.4,111.0,110.17,110.87,162189.0,95.2673,95.785,95.0688,95.6729,162189.0
2020-04-22 15:00:00,110.9,111.48,110.86,111.46,165928.0,95.6987,96.1992,95.6642,96.182,165928.0
2020-04-22 15:10:00,111.48,111.96,111.46,111.94,163950.0,96.1992,96.6134,96.182,96.5962,163950.0
2020-04-22 15:20:00,111.93,112.19,111.84,112.03,188990.0,96.5876,96.8119,96.5099,96.6739,188990.0
2020-04-22 15:30:00,112.06,112.26,112.03,112.06,189587.0,96.6997,96.8723,96.6739,96.6997,189587.0
2020-04-22 15:40:00,112.08,112.36,111.77,112.1,294819.0,96.717,96.9586,96.4495,96.7343,294819.0
2020-04-22 15:50:00,112.15,112.46,111.74,111.98,779734.0,96.7774,97.0449,96.4236,96.6307,779734.0
2020-04-23 09:30:00,111.74,113.18,111.74,112.91,173043.0,96.4236,97.6662,96.4236,97.4332,173043.0
2020-04-23 09:40:00,112.94,113.46,112.17,112.2,123348.0,97.4591,97.9078,96.7947,96.8205,123348.0
2020-04-23 09:50:00,112.16,112.25,111.61,112.11,134327.0,96.786,96.8637,96.3114,96.7429,134327.0
2020-04-23 10:00:00,112.17,112.35,111.95,112.31,94724.0,96.7947,96.95,96.6048,96.9155,94724.0
2020-04-23 10:10:00,112.32,112.32,111.87,112.04,63805.0,96.9241,96.9241,96.5358,96.6825,63805.0
2020-04-23 10:20:00,112.04,112.41,111.91,112.35,115226.0,96.6825,97.0018,96.5703,96.95,115226.0
2020-04-23 10:30:00,112.35,112.9,112.33,112.62,73797.0,96.95,97.4246,96.9327,97.183,73797.0
2020-04-23 10:40:00,112.65,113.29,112.64,113.09,135927.0,97.2089,97.7611,97.2002,97.5886,135927.0
2020-04-23 10:50:00,113.12,113.53,113.06,113.5,133514.0,97.6144,97.9682,97.5627,97.9424,133514.0
2020-04-23 11:00:00,113.53,113.61,113.02,113.45,103747.0,97.9682,98.0373,97.5281,97.8992,103747.0
2020-04-23 11:10:00,113.46,113.9,113.34,113.62,133732.0,97.9078,98.2875,97.8043,98.0459,133732.0
2020-04-23 11:20:00,113.67,113.69,113.13,113.48,90813.0,98.0891,98.1063,97.6231,97.9251,90813.0
2020-04-23 11:30:00,113.49,113.5,112.61,112.67,79467.0,97.9337,97.9424,97.1743,97.2261,79467.0
2020-04-23 11:40:00,112.68,112.87,112.24,112.44,79189.0,97.2348,97.3987,96.8551,97.0277,79189.0
2020-04-23 11:50:00,112.4,112.61,112.33,112.4,56885.0,96.9931,97.1743,96.9327,96.9931,56885.0
2020-04-23 12:00:00,112.41,112.57,112.25,112.48,67317.0,97.0018,97.1398,96.8637,97.0622,67317.0
2020-04-23 12:10:00,112.47,112.74,112.34,112.34,65355.0,97.0535,97.2865,96.9414,96.9414,65355.0
2020-04-23 12:20:00,112.32,112.49,112.26,112.48,85342.0,96.9241,97.0708,96.8723,97.0622,85342.0
2020-04-23 12:30:00,112.51,112.93,112.47,112.92,46459.0,97.0881,97.4505,97.0535,97.4419,46459.0
2020-04-23 12:40:00,112.96,113.01,110.41,111.39,165091.0,97.4764,97.5195,95.2759,96.1216,165091.0
2020-04-23 12:50:00,111.41,111.63,110.69,111.51,94327.0,96.1388,96.3287,95.5175,96.2251,94327.0
2020-04-23 13:00:00,111.56,112.22,111.51,112.13,62064.0,96.2683,96.8378,96.2251,96.7601,62064.0
2020-04-23 13:10:00,112.13,112.41,112.07,112.17,87739.0,96.7601,97.0018,96.7084,96.7947,87739.0
2020-04-23 13:20:00,112.09,112.15,111.05,111.13,58925.0,96.7256,96.7774,95.8282,95.8972,58925.0
2020-04-23 13:30:00,111.13,111.38,111.07,111.09,35054.0,95.8972,96.1129,95.8454,95.8627,35054.0
2020-04-23 13:40:00,111.08,111.26,110.85,110.85,144677.0,95.8541,96.0094,95.6556,95.6556,144677.0
2020-04-23 13:50:00,110.86,110.91,110.41,110.73,54217.0,95.6642,95.7074,95.2759,95.552,54217.0
2020-04-23 14:00:00,110.72,110.83,110.33,110.41,77749.0,95.5434,95.6383,95.2069,95.2759,77749.0
2020-04-23 14:10:00,110.34,111.25,110.18,111.18,66538.0,95.2155,96.0008,95.0774,95.9404,66538.0
2020-04-23 14:20:00,111.19,111.42,111.01,111.1,45002.0,95.949,96.1475,95.7937,95.8713,45002.0
2020-04-23 14:30:00,111.11,111.32,110.9,110.98,60033.0,95.88,96.0612,95.6987,95.7678,60033.0
2020-04-23 14:40:00,111.01,111.26,110.91,110.97,34125.0,95.7937,96.0094,95.7074,95.7591,34125.0
2020-04-23 14:50:00,111.03,111.47,110.97,111.34,48470.0,95.8109,96.1906,95.7591,96.0784,48470.0
2020-04-23 15:00:00,111.33,111.33,111.08,111.08,56516.0,96.0698,96.0698,95.8541,95.8541,56516.0
2020-04-23 15:10:00,111.07,111.1,110.52,110.58,70545.0,95.8454,95.8713,95.3708,95.4226,70545.0
2020-04-23 15:20:00,110.61,110.7,110.46,110.66,86341.0,95.4485,95.5262,95.3191,95.4916,86341.0
2020-04-23 15:30:00,110.61,111.05,110.37,110.89,81765.0,95.4485,95.8282,95.2414,95.6901,81765.0
2020-04-23 15:40:00,110.91,111.3,110.91,111.16,84689.0,95.7074,96.0439,95.7074,95.9231,84689.0
2020-04-23 15:50:00,111.14,111.26,110.39,110.46,368656.0,95.9058,96.0094,95.2586,95.3191,368656.0
2020-04-24 09:30:00,110.58,112.57,110.58,112.07,237704.0,95.4226,97.1398,95.4226,96.7084,237704.0
2020-04-24 09:40:00,112.03,112.11,111.29,111.48,85234.0,96.6739,96.7429,96.0353,96.1992,85234.0
2020-04-24 09:50:00,111.51,111.88,111.35,111.37,211005.0,96.2251,96.5444,96.0871,96.1043,211005.0
2020-04-24 10:00:00,111.43,111.79,111.21,111.25,110867.0,96.1561,96.4667,95.9662,96.0008,110867.0
2020-04-24 10:10:00,111.26,112.28,111.26,112.14,106337.0,96.0094,96.8896,96.0094,96.7688,106337.0
2020-04-24 10:20:00,112.17,112.27,111.89,112.07,137319.0,96.7947,96.881,96.553,96.7084,137319.0
2020-04-24 10:30:00,112.08,112.69,111.89,112.53,93596.0,96.717,97.2434,96.553,97.1053,93596.0
2020-04-24 10:40:00,112.52,112.76,112.4,112.44,69489.0,97.0967,97.3038,96.9931,97.0277,69489.0
2020-04-24 10:50:00,112.47,112.66,112.25,112.34,84725.0,97.0535,97.2175,96.8637,96.9414,84725.0
2020-04-24 11:00:00,112.33,112.53,112.01,112.25,64585.0,96.9327,97.1053,96.6566,96.8637,64585.0
2020-04-24 11:10:00,112.23,112.5,112.09,112.39,59522.0,96.8464,97.0794,96.7256,96.9845,59522.0
2020-04-24 11:20:00,112.39,112.43,112.2,112.24,47277.0,96.9845,97.019,96.8205,96.8551,47277.0
2020-04-24 11:30:00,112.24,112.44,111.93,112.39,50290.0,96.8551,97.0277,96.5876,96.9845,50290.0
2020-04-24 11:40:00,112.39,112.4,112.07,112.35,55951.0,96.9845,96.9931,96.7084,96.95,55951.0
2020-04-24 11:50:00,112.33,112.46,112.2,112.3,37913.0,96.9327,97.0449,96.8205,96.9068,37913.0
2020-04-24 12:00:00,112.31,112.75,112.03,112.53,133191.0,96.9155,97.2952,96.6739,97.1053,133191.0
2020-04-24 12:10:00,112.52,112.59,112.34,112.55,41435.0,97.0967,97.1571,96.9414,97.1226,41435.0
2020-04-24 12:20:00,112.53,112.79,112.29,112.76,31676.0,97.1053,97.3297,96.8982,97.3038,31676.0
2020-04-24 12:30:00,112.74,112.77,112.46,112.65,40616.0,97.2865,97.3124,97.0449,97.2089,40616.0
2020-04-24 12:40:00,112.64,113.11,112.58,112.96,85309.0,97.2002,97.6058,97.1485,97.4764,85309.0
2020-04-24 12:50:00,112.99,113.0,112.77,112.82,45828.0,97.5023,97.5109,97.3124,97.3556,45828.0
2020-04-24 13:00:00,112.81,112.98,112.79,112.82,39459.0,97.3469,97.4936,97.3297,97.3556,39459.0
2020-04-24 13:10:00,112.82,112.82,112.5,112.54,45731.0,97.3556,97.3556,97.0794,97.1139,45731.0
2020-04-24 13:20:00,112.54,112.61,112.34,112.61,49122.0,97.1139,97.1743,96.9414,97.1743,49122.0
2020-04-24 13:30:00,112.6,112.94,112.55,112.91,42865.0,97.1657,97.4591,97.1226,97.4332,42865.0
2020-04-24 13:40:00,112.92,113.41,112.92,113.2,97657.0,97.4419,97.8647,97.4419,97.6835,97657.0
2020-04-24 13:50:00,113.21,113.43,113.09,113.37,106042.0,97.6921,97.882,97.5886,97.8302,106042.0
2020-04-24 14:00:00,113.35,113.5,113.19,113.46,64703.0,97.8129,97.9424,97.6748,97.9078,64703.0
2020-04-24 14:10:00,113.47,113.49,113.17,113.37,85851.0,97.9165,97.9337,97.6576,97.8302,85851.0
2020-04-24 14:20:00,113.36,113.42,112.93,113.07,62936.0,97.8215,97.8733,97.4505,97.5713,62936.0
2020-04-24 14:30:00,113.07,113.34,112.99,113.34,73415.0,97.5713,97.8043,97.5023,97.8043,73415.0
2020-04-24 14:40:00,113.31,113.39,113.11,113.29,48292.0,97.7784,97.8474,97.6058,97.7611,48292.0
2020-04-24 14:50:00,113.28,113.33,113.05,113.16,72789.0,97.7525,97.7957,97.554,97.649,72789.0
2020-04-24 15:00:00,113.16,113.3,112.9,113.29,80584.0,97.649,97.7698,97.4246,97.7611,80584.0
2020-04-24 15:10:00,113.3,113.41,113.09,113.27,93718.0,97.7698,97.8647,97.5886,97.7439,93718.0
2020-04-24 15:20:00,113.29,113.64,113.2,113.63,94434.0,97.7611,98.0632,97.6835,98.0545,94434.0
2020-04-24 15:30:00,113.66,113.94,113.6,113.86,160334.0,98.0804,98.322,98.0286,98.253,160334.0
2020-04-24 15:40:00,113.86,114.0,113.72,113.89,230062.0,98.253,98.3738,98.1322,98.2789,230062.0
2020-04-24 15:50:00,113.93,114.0,113.7,113.94,398211.0,98.3134,98.3738,98.1149,98.322,398211.0
2020-04-27 09:30:00,114.02,114.32,113.02,114.29,356401.0,98.3911,98.65,97.5281,98.6241,356401.0
2020-04-27 09:40:00,114.33,114.45,113.9,114.41,100689.0,98.6586,98.7621,98.2875,98.7276,100689.0
2020-04-27 09:50:00,114.34,114.8,114.19,114.62,88845.0,98.6672,99.0642,98.5378,98.9088,88845.0
2020-04-27 10:00:00,114.62,114.95,114.52,114.94,122610.0,98.9088,99.1936,98.8225,99.185,122610.0
2020-04-27 10:10:00,114.93,115.35,114.66,115.32,124685.0,99.1763,99.5388,98.9434,99.5129,124685.0
2020-04-27 10:20:00,115.31,115.49,114.61,114.77,119798.0,99.5043,99.6596,98.9002,99.0383,119798.0
2020-04-27 10:30:00,114.74,114.85,114.25,114.48,85836.0,99.0124,99.1073,98.5896,98.788,85836.0
2020-04-27 10:40:00,114.49,114.73,114.11,114.39,82856.0,98.7967,99.0038,98.4687,98.7104,82856.0
2020-04-27 10:50:00,114.39,114.61,114.23,114.26,69416.0,98.7104,98.9002,98.5723,98.5982,69416.0
2020-04-27 11:00:00,114.26,114.93,114.23,114.88,55463.0,98.5982,99.1763,98.5723,99.1332,55463.0
2020-04-27 11:10:00,114.89,115.31,114.72,115.23,52040.0,99.1418,99.5043,98.9951,99.4352,52040.0
2020-04-27 11:20:00,115.25,115.39,115.13,115.14,66336.0,99.4525,99.5733,99.3489,99.3576,66336.0
2020-04-27 11:30:00,115.13,115.4,115.04,115.32,60154.0,99.3489,99.5819,99.2713,99.5129,60154.0
2020-04-27 11:40:00,115.35,115.45,115.19,115.41,69718.0,99.5388,99.6251,99.4007,99.5905,69718.0
2020-04-27 11:50:00,115.43,115.47,115.15,115.36,50442.0,99.6078,99.6423,99.3662,99.5474,50442.0
2020-04-27 12:00:00,115.4,115.61,115.25,115.5,72406.0,99.5819,99.7631,99.4525,99.6682,72406.0
2020-04-27 12:10:00,115.52,115.53,115.24,115.47,54741.0,99.6855,99.6941,99.4439,99.6423,54741.0
2020-04-27 12:20:00,115.47,115.6,115.1,115.25,79645.0,99.6423,99.7545,99.323,99.4525,79645.0
2020-04-27 12:30:00,115.27,115.76,115.25,115.53,41239.0,99.4697,99.8926,99.4525,99.6941,41239.0
2020-04-27 12:40:00,115.58,115.64,115.15,115.39,54949.0,99.7372,99.789,99.3662,99.5733,54949.0
2020-04-27 12:50:00,115.4,115.4,115.27,115.38,64909.0,99.5819,99.5819,99.4697,99.5647,64909.0
2020-04-27 13:00:00,115.38,115.4,115.04,115.36,38520.0,99.5647,99.5819,99.2713,99.5474,38520.0
2020-04-27 13:10:00,115.37,115.4,115.15,115.33,38591.0,99.556,99.5819,99.3662,99.5215,38591.0
2020-04-27 13:20:00,115.35,115.4,115.17,115.2,54665.0,99.5388,99.5819,99.3834,99.4093,54665.0
2020-04-27 13:30:00,115.21,115.21,114.89,115.06,51355.0,99.418,99.418,99.1418,99.2885,51355.0
2020-04-27 13:40:00,115.04,115.07,114.82,114.95,25204.0,99.2713,99.2972,99.0814,99.1936,25204.0
2020-04-27 13:50:00,114.93,115.03,114.81,115.0,48066.0,99.1763,99.2626,99.0728,99.2367,48066.0
2020-04-27 14:00:00,115.0,115.33,115.0,115.22,43447.0,99.2367,99.5215,99.2367,99.4266,43447.0
2020-04-27 14:10:00,115.23,115.32,115.15,115.23,43248.0,99.4352,99.5129,99.3662,99.4352,43248.0
2020-04-27 14:20:00,115.23,115.31,115.03,115.07,40244.0,99.4352,99.5043,99.2626,99.2972,40244.0
2020-04-27 14:30:00,115.07,115.2,114.99,115.14,38519.0,99.2972,99.4093,99.2281,99.3576,38519.0
2020-04-27 14:40:00,115.15,115.42,115.15,115.38,60263.0,99.3662,99.5992,99.3662,99.5647,60263.0
2020-04-27 14:50:00,115.37,115.54,115.29,115.48,89860.0,99.556,99.7027,99.487,99.651,89860.0
2020-04-27 15:00:00,115.49,115.96,115.46,115.91,100223.0,99.6596,100.0652,99.6337,100.022,100223.0
2020-04-27 15:10:00,115.9,116.03,115.8,115.89,94897.0,100.0134,100.1256,99.9271,100.0048,94897.0
2020-04-27 15:20:00,115.9,115.97,115.56,115.63,79338.0,100.0134,100.0738,99.72,99.7804,79338.0
2020-04-27 15:30:00,115.64,116.1,115.48,116.05,100790.0,99.789,100.186,99.651,100.1428,100790.0
2020-04-27 15:40:00,116.05,116.24,115.86,116.02,109665.0,100.1428,100.3068,99.9789,100.1169,109665.0
2020-04-27 15:50:00,116.03,116.13,115.59,115.79,317961.0,100.1256,100.2119,99.7459,99.9185,317961.0
2020-04-28 09:30:00,117.96,119.77,117.59,119.74,428092.0,101.791,103.3529,101.4717,103.327,428092.0
2020-04-28 09:40:00,119.74,119.81,118.03,118.22,210327.0,103.327,103.3874,101.8514,102.0154,210327.0
2020-04-28 09:50:00,118.21,118.88,117.86,117.95,156642.0,102.0067,102.5849,101.7047,101.7824,156642.0
2020-04-28 10:00:00,117.93,118.07,117.35,117.59,115430.0,101.7651,101.8859,101.2646,101.4717,115430.0
2020-04-28 10:10:00,117.58,117.95,117.28,117.36,69854.0,101.4631,101.7824,101.2042,101.2733,69854.0
2020-04-28 10:20:00,117.32,117.32,116.82,117.27,147584.0,101.2387,101.2387,100.8073,101.1956,147584.0
2020-04-28 10:30:00,117.33,117.54,117.08,117.08,72629.0,101.2474,101.4286,101.0316,101.0316,72629.0
2020-04-28 10:40:00,117.08,117.17,116.65,116.89,62421.0,101.0316,101.1093,100.6606,100.8677,62421.0
2020-04-28 10:50:00,116.82,116.85,115.87,116.09,80125.0,100.8073,100.8332,99.9875,100.1773,80125.0
2020-04-28 11:00:00,116.14,116.45,115.96,116.41,87644.0,100.2205,100.488,100.0652,100.4535,87644.0
2020-04-28 11:10:00,116.43,116.51,115.99,116.3,68442.0,100.4707,100.5398,100.091,100.3586,68442.0
2020-04-28 11:20:00,116.31,116.81,116.29,116.63,51966.0,100.3672,100.7986,100.3499,100.6433,51966.0
2020-04-28 11:30:00,116.61,116.87,116.61,116.78,52544.0,100.6261,100.8504,100.6261,100.7728,52544.0
2020-04-28 11:40:00,116.77,116.77,116.37,116.39,51465.0,100.7641,100.7641,100.419,100.4362,51465.0
2020-04-28 11:50:00,116.43,116.48,116.01,116.11,76563.0,100.4707,100.5139,100.1083,100.1946,76563.0
2020-04-28 12:00:00,116.11,116.24,115.94,116.18,72828.0,100.1946,100.3068,100.0479,100.255,72828.0
2020-04-28 12:10:00,116.2,116.25,115.28,115.43,114338.0,100.2723,100.3154,99.4784,99.6078,114338.0
2020-04-28 12:20:00,115.47,115.71,115.44,115.58,46874.0,99.6423,99.8494,99.6164,99.7372,46874.0
2020-04-28 12:30:00,115.57,115.81,115.4,115.41,75457.0,99.7286,99.9357,99.5819,99.5905,75457.0
2020-04-28 12:40:00,115.4,115.54,115.16,115.39,98534.0,99.5819,99.7027,99.3748,99.5733,98534.0
2020-04-28 12:50:00,115.38,115.61,115.28,115.54,86607.0,99.5647,99.7631,99.4784,99.7027,86607.0
2020-04-28 13:00:00,115.54,115.62,115.4,115.51,46946.0,99.7027,99.7718,99.5819,99.6768,46946.0
2020-04-28 13:10:00,115.52,115.61,115.35,115.51,39166.0,99.6855,99.7631,99.5388,99.6768,39166.0
2020-04-28 13:20:00,115.51,115.83,115.51,115.66,48017.0,99.6768,99.953,99.6768,99.8063,48017.0
2020-04-28 13:30:00,115.62,115.77,115.42,115.5,40267.0,99.7718,99.9012,99.5992,99.6682,40267.0
2020-04-28 13:40:00,115.47,116.08,115.47,115.97,81321.0,99.6423,100.1687,99.6423,100.0738,81321.0
2020-04-28 13:50:00,115.98,116.19,115.97,116.01,23819.0,100.0824,100.2636,100.0738,100.1083,23819.0
2020-04-28 14:00:00,116.04,116.32,116.03,116.2,26913.0,100.1342,100.3758,100.1256,100.2723,26913.0
2020-04-28 14:10:00,116.22,116.39,116.22,116.3,35699.0,100.2895,100.4362,100.2895,100.3586,35699.0
2020-04-28 14:20:00,116.26,116.38,116.19,116.28,33195.0,100.324,100.4276,100.2636,100.3413,33195.0
2020-04-28 14:30:00,116.3,116.38,116.02,116.02,32787.0,100.3586,100.4276,100.1169,100.1169,32787.0
2020-04-28 14:40:00,116.04,116.17,115.84,115.92,36111.0,100.1342,100.2464,99.9616,100.0306,36111.0
2020-04-28 14:50:00,115.91,116.07,115.53,115.65,58853.0,100.022,100.1601,99.6941,99.7977,58853.0
2020-04-28 15:00:00,115.62,116.0,115.57,115.9,48809.0,99.7718,100.0997,99.7286,100.0134,48809.0
2020-04-28 15:10:00,115.86,115.95,115.67,115.73,96175.0,99.9789,100.0565,99.8149,99.8667,96175.0
2020-04-28 15:20:00,115.72,116.0,115.16,115.49,91629.0,99.8581,100.0997,99.3748,99.6596,91629.0
2020-04-28 15:30:00,115.45,115.61,115.26,115.5,91187.0,99.6251,99.7631,99.4611,99.6682,91187.0
2020-04-28 15:40:00,115.51,115.54,114.95,115.0,118919.0,99.6768,99.7027,99.1936,99.2367,118919.0
2020-04-28 15:50:00,115.01,115.02,114.07,114.18,654139.0,99.2454,99.254,98.4342,98.5291,654139.0
2020-04-29 09:30:00,115.93,116.87,115.88,116.33,146815.0,100.0393,100.8504,99.9961,100.3844,146815.0
2020-04-29 09:40:00,116.29,116.68,115.95,116.07,77094.0,100.3499,100.6865,100.0565,100.1601,77094.0
2020-04-29 09:50:00,116.0,116.41,115.99,116.06,43138.0,100.0997,100.4535,100.091,100.1515,43138.0
2020-04-29 10:00:00,116.04,116.33,115.96,115.99,42896.0,100.1342,100.3844,100.0652,100.091,42896.0
2020-04-29 10:10:00,116.0,116.78,115.87,116.69,39106.0,100.0997,100.7728,99.9875,100.6951,39106.0
2020-04-29 10:20:00,116.66,116.96,116.6,116.93,69952.0,100.6692,100.9281,100.6174,100.9022,69952.0
2020-04-29 10:30:00,116.97,117.36,116.97,117.13,43312.0,100.9367,101.2733,100.9367,101.0748,43312.0
2020-04-29 10:40:00,117.13,117.18,116.61,116.69,51513.0,101.0748,101.1179,100.6261,100.6951,51513.0
2020-04-29 10:50:00,116.74,117.05,116.74,117.02,48158.0,100.7382,101.0058,100.7382,100.9799,48158.0
2020-04-29 11:00:00,117.02,117.23,116.88,116.89,50491.0,100.9799,101.1611,100.8591,100.8677,50491.0
2020-04-29 11:10:00,116.87,117.18,116.86,117.11,64291.0,100.8504,101.1179,100.8418,101.0575,64291.0
2020-04-29 11:20:00,117.09,117.18,116.96,117.08,62139.0,101.0403,101.1179,100.9281,101.0316,62139.0
2020-04-29 11:30:00,117.05,117.38,116.98,117.37,44559.0,101.0058,101.2905,100.9453,101.2819,44559.0
2020-04-29 11:40:00,117.4,117.58,117.19,117.53,57588.0,101.3078,101.4631,101.1266,101.42,57588.0
2020-04-29 11:50:00,117.52,117.61,117.18,117.22,43976.0,101.4113,101.489,101.1179,101.1524,43976.0
2020-04-29 12:00:00,117.27,117.64,117.26,117.64,42692.0,101.1956,101.5149,101.187,101.5149,42692.0
2020-04-29 12:10:00,117.69,117.92,117.61,117.86,77295.0,101.558,101.7565,101.489,101.7047,77295.0
2020-04-29 12:20:00,117.87,118.18,117.85,118.15,50427.0,101.7134,101.9809,101.6961,101.955,50427.0
2020-04-29 12:30:00,118.17,118.44,118.09,118.32,44259.0,101.9722,102.2052,101.9032,102.1017,44259.0
2020-04-29 12:40:00,118.32,118.49,118.19,118.26,34115.0,102.1017,102.2484,101.9895,102.0499,34115.0
2020-04-29 12:50:00,118.3,118.51,118.23,118.27,42012.0,102.0844,102.2656,102.024,102.0585,42012.0
2020-04-29 13:00:00,118.28,118.61,118.24,118.53,45400.0,102.0672,102.3519,102.0326,102.2829,45400.0
2020-04-29 13:10:00,118.54,118.58,118.38,118.47,31648.0,102.2915,102.326,102.1534,102.2311,31648.0
2020-04-29 13:20:00,118.44,118.53,118.0,118.02,34837.0,102.2052,102.2829,101.8255,101.8428,34837.0
2020-04-29 13:30:00,118.03,118.09,117.71,117.78,33719.0,101.8514,101.9032,101.5753,101.6357,33719.0
2020-04-29 13:40:00,117.8,118.1,117.8,118.06,26092.0,101.6529,101.9118,101.6529,101.8773,26092.0
2020-04-29 13:50:00,118.07,118.29,117.98,118.19,28066.0,101.8859,102.0758,101.8083,101.9895,28066.0
2020-04-29 14:00:00,118.31,118.43,117.73,117.76,45144.0,102.093,102.1966,101.5925,101.6184,45144.0
2020-04-29 14:10:00,117.82,117.97,117.6,117.63,58351.0,101.6702,101.7996,101.4804,101.5062,58351.0
2020-04-29 14:20:00,117.74,118.07,117.68,117.95,35799.0,101.6012,101.8859,101.5494,101.7824,35799.0
2020-04-29 14:30:00,117.99,118.33,117.83,118.28,42717.0,101.8169,102.1103,101.6788,102.0672,42717.0
2020-04-29 14:40:00,118.25,118.54,118.25,118.38,44517.0,102.0413,102.2915,102.0413,102.1534,44517.0
2020-04-29 14:50:00,118.38,118.64,118.2,118.63,50489.0,102.1534,102.3778,101.9981,102.3692,50489.0
2020-04-29 15:00:00,118.61,118.9,118.5,118.87,57556.0,102.3519,102.6022,102.257,102.5763,57556.0
2020-04-29 15:10:00,118.86,119.1,118.78,119.07,82069.0,102.5677,102.7748,102.4986,102.7489,82069.0
2020-04-29 15:20:00,119.09,119.48,119.09,119.48,107252.0,102.7661,103.1027,102.7661,103.1027,107252.0
2020-04-29 15:30:00,119.5,119.57,119.26,119.43,134453.0,103.1199,103.1803,102.9128,103.0595,134453.0
2020-04-29 15:40:00,119.44,119.68,119.23,119.26,165152.0,103.0681,103.2753,102.8869,102.9128,165152.0
2020-04-29 15:50:00,119.26,119.64,118.96,119.4,579657.0,102.9128,103.2407,102.6539,103.0336,579657.0
2020-04-30 09:30:00,117.54,117.99,115.76,116.36,358454.0,101.4286,101.8169,99.8926,100.4103,358454.0
2020-04-30 09:40:00,116.33,116.51,115.85,115.93,85548.0,100.3844,100.5398,99.9702,100.0393,85548.0
2020-04-30 09:50:00,115.91,116.15,115.42,115.89,169867.0,100.022,100.2291,99.5992,100.0048,169867.0
2020-04-30 10:00:00,115.82,116.47,115.77,116.07,77800.0,99.9443,100.5053,99.9012,100.1601,77800.0
2020-04-30 10:10:00,116.05,116.21,115.66,115.86,68580.0,100.1428,100.2809,99.8063,99.9789,68580.0
2020-04-30 10:20:00,115.9,116.32,115.68,116.17,52470.0,100.0134,100.3758,99.8235,100.2464,52470.0
2020-04-30 10:30:00,116.15,116.41,115.93,116.19,107515.0,100.2291,100.4535,100.0393,100.2636,107515.0
2020-04-30 10:40:00,116.16,116.31,115.4,115.84,114972.0,100.2377,100.3672,99.5819,99.9616,114972.0
2020-04-30 10:50:00,115.82,116.25,115.82,116.15,31509.0,99.9443,100.3154,99.9443,100.2291,31509.0
2020-04-30 11:00:00,116.09,116.45,116.06,116.43,57751.0,100.1773,100.488,100.1515,100.4707,57751.0
2020-04-30 11:10:00,116.39,116.45,116.03,116.12,46811.0,100.4362,100.488,100.1256,100.2032,46811.0
2020-04-30 11:20:00,116.11,116.45,116.04,116.2,58736.0,100.1946,100.488,100.1342,100.2723,58736.0
2020-04-30 11:30:00,116.18,116.3,116.08,116.25,62415.0,100.255,100.3586,100.1687,100.3154,62415.0
2020-04-30 11:40:00,116.25,116.6,116.09,116.09,78144.0,100.3154,100.6174,100.1773,100.1773,78144.0
2020-04-30 11:50:00,116.1,116.34,115.98,116.06,38832.0,100.186,100.3931,100.0824,100.1515,38832.0
2020-04-30 12:00:00,116.02,116.04,115.67,115.82,47743.0,100.1169,100.1342,99.8149,99.9443,47743.0
2020-04-30 12:10:00,115.82,115.97,115.67,115.74,40559.0,99.9443,100.0738,99.8149,99.8753,40559.0
2020-04-30 12:20:00,115.78,115.81,115.37,115.42,64631.0,99.9098,99.9357,99.556,99.5992,64631.0
2020-04-30 12:30:00,115.41,115.56,115.19,115.56,36228.0,99.5905,99.72,99.4007,99.72,36228.0
2020-04-30 12:40:00,115.53,115.87,115.35,115.86,30703.0,99.6941,99.9875,99.5388,99.9789,30703.0
2020-04-30 12:50:00,115.87,116.35,115.84,116.09,63377.0,99.9875,100.4017,99.9616,100.1773,63377.0
2020-04-30 13:00:00,116.12,116.12,115.87,116.1,18783.0,100.2032,100.2032,99.9875,100.186,18783.0
2020-04-30 13:10:00,116.09,116.27,115.94,116.1,34830.0,100.1773,100.3327,100.0479,100.186,34830.0
2020-04-30 13:20:00,116.1,116.22,115.96,116.11,29440.0,100.186,100.2895,100.0652,100.1946,29440.0
2020-04-30 13:30:00,116.1,116.31,115.98,116.01,37298.0,100.186,100.3672,100.0824,100.1083,37298.0
2020-04-30 13:40:00,115.97,115.97,115.75,115.94,44391.0,100.0738,100.0738,99.8839,100.0479,44391.0
2020-04-30 13:50:00,115.95,116.11,115.83,116.01,82140.0,100.0565,100.1946,99.953,100.1083,82140.0
2020-04-30 14:00:00,116.0,116.48,115.92,116.43,80953.0,100.0997,100.5139,100.0306,100.4707,80953.0
2020-04-30 14:10:00,116.43,116.6,116.04,116.07,103299.0,100.4707,100.6174,100.1342,100.1601,103299.0
2020-04-30 14:20:00,116.03,116.25,116.02,116.13,64981.0,100.1256,100.3154,100.1169,100.2119,64981.0
2020-04-30 14:30:00,116.18,116.4,116.04,116.23,93767.0,100.255,100.4448,100.1342,100.2981,93767.0
2020-04-30 14:40:00,116.23,116.23,115.9,116.09,53130.0,100.2981,100.2981,100.0134,100.1773,53130.0
2020-04-30 14:50:00,116.09,116.16,115.85,115.99,64109.0,100.1773,100.2377,99.9702,100.091,64109.0
2020-04-30 15:00:00,115.97,116.35,115.84,116.25,80760.0,100.0738,100.4017,99.9616,100.3154,80760.0
2020-04-30 15:10:00,116.24,116.76,116.06,116.57,84656.0,100.3068,100.7555,100.1515,100.5915,84656.0
2020-04-30 15:20:00,116.57,116.97,116.48,116.54,66645.0,100.5915,100.9367,100.5139,100.5657,66645.0
2020-04-30 15:30:00,116.54,116.77,116.21,116.31,93298.0,100.5657,100.7641,100.2809,100.3672,93298.0
2020-04-30 15:40:00,116.28,116.34,116.02,116.29,149136.0,100.3413,100.3931,100.1169,100.3499,149136.0
2020-04-30 15:50:00,116.3,116.55,116.0,116.06,461640.0,100.3586,100.5743,100.0997,100.1515,461640.0
2020-05-01 09:30:00,112.38,113.25,111.85,112.61,289242.0,97.7714,98.5283,97.3103,97.9715,289242.0
2020-05-01 09:40:00,112.64,112.78,111.78,112.09,137644.0,97.9976,98.1194,97.2494,97.5191,137644.0
2020-05-01 09:50:00,112.05,112.17,111.44,111.58,126600.0,97.4843,97.5887,96.9536,97.0754,126600.0
2020-05-01 10:00:00,111.63,112.29,111.44,111.96,106914.0,97.1189,97.6931,96.9536,97.406,106914.0
2020-05-01 10:10:00,111.98,112.16,111.46,111.66,82516.0,97.4234,97.58,96.971,97.145,82516.0
2020-05-01 10:20:00,111.64,111.74,111.24,111.41,79217.0,97.1276,97.2146,96.7796,96.9275,79217.0
2020-05-01 10:30:00,111.4,112.06,111.12,111.83,65274.0,96.9188,97.493,96.6752,97.2929,65274.0
2020-05-01 10:40:00,111.82,112.15,111.69,112.06,43197.0,97.2842,97.5713,97.1711,97.493,43197.0
2020-05-01 10:50:00,112.03,112.23,111.87,111.87,54484.0,97.4669,97.6409,97.3277,97.3277,54484.0
2020-05-01 11:00:00,111.85,111.85,111.24,111.31,85916.0,97.3103,97.3103,96.7796,96.8405,85916.0
2020-05-01 11:10:00,111.3,111.32,110.8,110.88,123447.0,96.8318,96.8492,96.3968,96.4664,123447.0
2020-05-01 11:20:00,110.88,110.99,110.44,110.48,96313.0,96.4664,96.5621,96.0836,96.1184,96313.0
2020-05-01 11:30:00,110.5,110.99,110.42,110.99,64202.0,96.1358,96.5621,96.0662,96.5621,64202.0
2020-05-01 11:40:00,110.98,111.07,110.47,110.53,77191.0,96.5534,96.6317,96.1097,96.1619,77191.0
2020-05-01 11:50:00,110.55,110.55,110.15,110.46,84097.0,96.1793,96.1793,95.8313,96.101,84097.0
2020-05-01 12:00:00,110.48,110.5,110.13,110.32,69948.0,96.1184,96.1358,95.8139,95.9792,69948.0
2020-05-01 12:10:00,110.33,110.67,110.33,110.57,80970.0,95.9879,96.2837,95.9879,96.1967,80970.0
2020-05-01 12:20:00,110.55,110.76,110.38,110.45,72576.0,96.1793,96.362,96.0314,96.0923,72576.0
2020-05-01 12:30:00,110.38,110.53,110.19,110.4,79527.0,96.0314,96.1619,95.8661,96.0488,79527.0
2020-05-01 12:40:00,110.36,110.48,110.03,110.45,64705.0,96.014,96.1184,95.7269,96.0923,64705.0
2020-05-01 12:50:00,110.44,110.56,110.33,110.38,64969.0,96.0836,96.188,95.9879,96.0314,64969.0
2020-05-01 13:00:00,110.4,110.57,110.35,110.42,91771.0,96.0488,96.1967,96.0053,96.0662,91771.0
2020-05-01 13:10:00,110.42,110.52,110.01,110.12,89547.0,96.0662,96.1532,95.7095,95.8052,89547.0
2020-05-01 13:20:00,110.15,110.31,110.12,110.23,76388.0,95.8313,95.9705,95.8052,95.9009,76388.0
2020-05-01 13:30:00,110.25,110.44,110.07,110.08,55404.0,95.9183,96.0836,95.7617,95.7704,55404.0
2020-05-01 13:40:00,110.08,110.17,109.98,110.05,76197.0,95.7704,95.8487,95.6834,95.7443,76197.0
2020-05-01 13:50:00,110.06,110.13,109.83,109.97,63609.0,95.753,95.8139,95.5529,95.6747,63609.0
2020-05-01 14:00:00,109.97,110.17,109.82,110.07,81803.0,95.6747,95.8487,95.5442,95.7617,81803.0
2020-05-01 14:10:00,110.05,110.07,109.8,109.96,47141.0,95.7443,95.7617,95.5268,95.666,47141.0
2020-05-01 14:20:00,109.98,110.19,109.98,110.14,68720.0,95.6834,95.8661,95.6834,95.8226,68720.0
2020-05-01 14:30:00,110.07,110.09,109.84,110.0,28666.0,95.7617,95.7791,95.5616,95.7008,28666.0
2020-05-01 14:40:00,109.97,110.19,109.78,110.13,101449.0,95.6747,95.8661,95.5094,95.8139,101449.0
2020-05-01 14:50:00,110.1,110.35,109.96,110.31,45083.0,95.7878,96.0053,95.666,95.9705,45083.0
2020-05-01 15:00:00,110.31,110.48,110.2,110.25,108130.0,95.9705,96.1184,95.8748,95.9183,108130.0
2020-05-01 15:10:00,110.25,110.32,110.09,110.27,81158.0,95.9183,95.9792,95.7791,95.9357,81158.0
2020-05-01 15:20:00,110.28,110.39,110.23,110.32,90631.0,95.9444,96.0401,95.9009,95.9792,90631.0
2020-05-01 15:30:00,110.32,110.46,110.05,110.15,120066.0,95.9792,96.101,95.7443,95.8313,120066.0
2020-05-01 15:40:00,110.17,110.33,109.71,110.09,234168.0,95.8487,95.9879,95.4485,95.7791,234168.0
2020-05-01 15:50:00,110.08,110.21,109.45,109.7,439901.0,95.7704,95.8835,95.2223,95.4398,439901.0
2020-05-04 09:30:00,109.44,109.49,108.42,108.78,157505.0,95.2136,95.2571,94.3262,94.6394,157505.0
2020-05-04 09:40:00,108.77,109.35,108.63,109.2,122744.0,94.6307,95.1353,94.5089,95.0048,122744.0
2020-05-04 09:50:00,109.17,109.65,109.14,109.38,88580.0,94.9787,95.3963,94.9526,95.1614,88580.0
2020-05-04 10:00:00,109.38,109.7,109.17,109.19,49415.0,95.1614,95.4398,94.9787,94.9961,49415.0
2020-05-04 10:10:00,109.25,109.46,109.0,109.24,105841.0,95.0483,95.231,94.8308,95.0396,105841.0
2020-05-04 10:20:00,109.25,109.25,108.66,108.76,59476.0,95.0483,95.0483,94.535,94.622,59476.0
2020-05-04 10:30:00,108.73,108.9,108.41,108.76,66080.0,94.5959,94.7438,94.3175,94.622,66080.0
2020-05-04 10:40:00,108.73,109.0,108.66,108.78,64651.0,94.5959,94.8308,94.535,94.6394,64651.0
2020-05-04 10:50:00,108.8,108.89,108.5,108.53,44994.0,94.6568,94.7351,94.3958,94.4219,44994.0
2020-05-04 11:00:00,108.55,108.85,108.5,108.74,52291.0,94.4393,94.7003,94.3958,94.6046,52291.0
2020-05-04 11:10:00,108.76,108.96,108.62,108.65,50211.0,94.622,94.796,94.5002,94.5263,50211.0
2020-05-04 11:20:00,108.66,108.89,108.51,108.56,49047.0,94.535,94.7351,94.4045,94.448,49047.0
2020-05-04 11:30:00,108.57,109.0,108.56,108.96,72473.0,94.4567,94.8308,94.448,94.796,72473.0
2020-05-04 11:40:00,108.96,109.14,108.87,109.07,63985.0,94.796,94.9526,94.7177,94.8917,63985.0
2020-05-04 11:50:00,109.08,109.12,108.95,109.05,42985.0,94.9004,94.9352,94.7873,94.8743,42985.0
2020-05-04 12:00:00,109.05,109.21,108.96,109.02,50945.0,94.8743,95.0135,94.796,94.8482,50945.0
2020-05-04 12:10:00,109.02,109.14,108.94,108.99,66558.0,94.8482,94.9526,94.7786,94.8221,66558.0
2020-05-04 12:20:00,109.0,109.11,108.92,109.03,41317.0,94.8308,94.9265,94.7612,94.8569,41317.0
2020-05-04 12:30:00,109.03,109.09,108.51,108.55,63547.0,94.8569,94.9091,94.4045,94.4393,63547.0
2020-05-04 12:40:00,108.55,108.57,108.13,108.18,93197.0,94.4393,94.4567,94.0739,94.1174,93197.0
2020-05-04 12:50:00,108.19,108.19,107.84,107.93,106012.0,94.1261,94.1261,93.8216,93.8999,106012.0
2020-05-04 13:00:00,107.94,108.49,107.93,108.45,55785.0,93.9086,94.3871,93.8999,94.3523,55785.0
2020-05-04 13:10:00,108.43,108.45,107.86,107.96,79116.0,94.3349,94.3523,93.839,93.926,79116.0
2020-05-04 13:20:00,107.95,108.06,107.85,108.01,71300.0,93.9173,94.013,93.8303,93.9695,71300.0
2020-05-04 13:30:00,108.02,108.29,108.02,108.16,49723.0,93.9782,94.2131,93.9782,94.1,49723.0
2020-05-04 13:40:00,108.18,108.23,107.91,108.04,32664.0,94.1174,94.1609,93.8825,93.9956,32664.0
2020-05-04 13:50:00,108.03,108.26,108.0,108.24,40736.0,93.9869,94.187,93.9608,94.1696,40736.0
2020-05-04 14:00:00,108.21,108.39,108.18,108.26,47577.0,94.1435,94.3001,94.1174,94.187,47577.0
2020-05-04 14:10:00,108.24,108.48,108.23,108.27,70107.0,94.1696,94.3784,94.1609,94.1957,70107.0
2020-05-04 14:20:00,108.28,108.35,108.23,108.33,40096.0,94.2044,94.2653,94.1609,94.2479,40096.0
2020-05-04 14:30:00,108.33,108.45,108.12,108.13,41706.0,94.2479,94.3523,94.0652,94.0739,41706.0
2020-05-04 14:40:00,108.14,108.51,108.11,108.51,44118.0,94.0826,94.4045,94.0565,94.4045,44118.0
2020-05-04 14:50:00,108.5,108.85,108.5,108.72,58890.0,94.3958,94.7003,94.3958,94.5872,58890.0
2020-05-04 15:00:00,108.72,108.82,108.56,108.82,37498.0,94.5872,94.6742,94.448,94.6742,37498.0
2020-05-04 15:10:00,108.81,109.04,108.77,109.02,42625.0,94.6655,94.8656,94.6307,94.8482,42625.0
2020-05-04 15:20:00,109.03,109.49,109.03,109.47,85673.0,94.8569,95.2571,94.8569,95.2397,85673.0
2020-05-04 15:30:00,109.46,110.05,109.44,109.89,119465.0,95.231,95.7443,95.2136,95.6051,119465.0
2020-05-04 15:40:00,109.89,110.07,109.78,110.05,127719.0,95.6051,95.7617,95.5094,95.7443,127719.0
2020-05-04 15:50:00,110.04,110.66,109.59,110.46,370872.0,95.7356,96.275,95.3441,96.101,370872.0
2020-05-05 09:30:00,111.55,112.49,111.17,112.32,117444.0,97.0493,97.8671,96.7187,97.7192,117444.0
2020-05-05 09:40:00,112.26,112.63,112.11,112.55,47959.0,97.667,97.9889,97.5365,97.9193,47959.0
2020-05-05 09:50:00,112.58,112.9,112.21,112.77,90668.0,97.9454,98.2238,97.6235,98.1107,90668.0
2020-05-05 10:00:00,112.79,113.19,112.6,112.61,110108.0,98.1281,98.4761,97.9628,97.9715,110108.0
2020-05-05 10:10:00,112.61,112.61,112.17,112.52,78466.0,97.9715,97.9715,97.5887,97.8932,78466.0
2020-05-05 10:20:00,112.49,112.58,112.0,112.11,62961.0,97.8671,97.9454,97.4408,97.5365,62961.0
2020-05-05 10:30:00,112.11,112.41,112.01,112.35,54550.0,97.5365,97.7975,97.4495,97.7453,54550.0
2020-05-05 10:40:00,112.38,112.58,112.15,112.29,56371.0,97.7714,97.9454,97.5713,97.6931,56371.0
2020-05-05 10:50:00,112.31,112.46,112.14,112.41,25779.0,97.7105,97.841,97.5626,97.7975,25779.0
2020-05-05 11:00:00,112.43,112.59,112.37,112.52,33352.0,97.8149,97.9541,97.7627,97.8932,33352.0
2020-05-05 11:10:00,112.52,112.53,112.24,112.39,42646.0,97.8932,97.9019,97.6496,97.7801,42646.0
2020-05-05 11:20:00,112.4,112.74,112.37,112.51,56675.0,97.7888,98.0846,97.7627,97.8845,56675.0
2020-05-05 11:30:00,112.52,112.64,112.21,112.3,42802.0,97.8932,97.9976,97.6235,97.7018,42802.0
2020-05-05 11:40:00,112.32,112.66,112.31,112.57,38454.0,97.7192,98.015,97.7105,97.9367,38454.0
2020-05-05 11:50:00,112.57,112.61,112.37,112.52,31289.0,97.9367,97.9715,97.7627,97.8932,31289.0
2020-05-05 12:00:00,112.52,112.68,112.52,112.67,39496.0,97.8932,98.0324,97.8932,98.0237,39496.0
2020-05-05 12:10:00,112.63,112.65,112.44,112.46,53684.0,97.9889,98.0063,97.8236,97.841,53684.0
2020-05-05 12:20:00,112.47,112.47,111.95,112.0,41661.0,97.8497,97.8497,97.3973,97.4408,41661.0
2020-05-05 12:30:00,112.01,112.15,111.84,111.93,25334.0,97.4495,97.5713,97.3016,97.3799,25334.0
2020-05-05 12:40:00,111.94,111.94,111.74,111.74,23515.0,97.3886,97.3886,97.2146,97.2146,23515.0
2020-05-05 12:50:00,111.73,111.87,111.66,111.74,21933.0,97.2059,97.3277,97.145,97.2146,21933.0
2020-05-05 13:00:00,111.77,111.93,111.77,111.91,26146.0,97.2407,97.3799,97.2407,97.3625,26146.0
2020-05-05 13:10:00,111.9,112.14,111.86,112.08,27502.0,97.3538,97.5626,97.319,97.5104,27502.0
2020-05-05 13:20:00,112.05,112.32,111.96,112.32,36140.0,97.4843,97.7192,97.406,97.7192,36140.0
2020-05-05 13:30:00,112.32,112.56,112.31,112.44,46436.0,97.7192,97.928,97.7105,97.8236,46436.0
2020-05-05 13:40:00,112.46,112.57,112.4,112.55,25735.0,97.841,97.9367,97.7888,97.9193,25735.0
2020-05-05 13:50:00,112.56,112.57,112.43,112.54,36913.0,97.928,97.9367,97.8149,97.9106,36913.0
2020-05-05 14:00:00,112.52,112.53,112.24,112.42,95389.0,97.8932,97.9019,97.6496,97.8062,95389.0
2020-05-05 14:10:00,112.43,112.64,112.38,112.59,47954.0,97.8149,97.9976,97.7714,97.9541,47954.0
2020-05-05 14:20:00,112.59,112.72,112.53,112.59,52775.0,97.9541,98.0672,97.9019,97.9541,52775.0
2020-05-05 14:30:00,112.59,112.59,112.45,112.46,27944.0,97.9541,97.9541,97.8323,97.841,27944.0
2020-05-05 14:40:00,112.45,112.57,112.38,112.56,85657.0,97.8323,97.9367,97.7714,97.928,85657.0
2020-05-05 14:50:00,112.57,112.82,112.57,112.82,39848.0,97.9367,98.1542,97.9367,98.1542,39848.0
2020-05-05 15:00:00,112.8,112.83,112.57,112.67,43887.0,98.1368,98.1629,97.9367,98.0237,43887.0
2020-05-05 15:10:00,112.69,112.73,112.32,112.43,68172.0,98.0411,98.0759,97.7192,97.8149,68172.0
2020-05-05 15:20:00,112.41,112.5,111.81,111.9,83668.0,97.7975,97.8758,97.2755,97.3538,83668.0
2020-05-05 15:30:00,111.89,111.95,110.91,111.05,96572.0,97.3451,97.3973,96.4925,96.6143,96572.0
2020-05-05 15:40:00,111.04,111.43,110.8,111.43,117379.0,96.6056,96.9449,96.3968,96.9449,117379.0
2020-05-05 15:50:00,111.45,111.95,111.38,111.55,533441.0,96.9623,97.3973,96.9014,97.0493,533441.0
2020-05-06 09:30:00,112.4,112.85,112.4,112.65,151306.0,97.7888,98.1803,97.7888,98.0063,151306.0
2020-05-06 09:40:00,112.67,113.3,112.59,113.08,125445.0,98.0237,98.5718,97.9541,98.3804,125445.0
2020-05-06 09:50:00,113.08,113.52,112.56,112.71,122940.0,98.3804,98.7632,97.928,98.0585,122940.0
2020-05-06 10:00:00,112.69,112.88,112.14,112.2,53315.0,98.0411,98.2064,97.5626,97.6148,53315.0
2020-05-06 10:10:00,112.16,112.95,112.1,112.92,63259.0,97.58,98.2673,97.5278,98.2412,63259.0
2020-05-06 10:20:00,112.92,113.33,112.8,113.33,31210.0,98.2412,98.5979,98.1368,98.5979,31210.0
2020-05-06 10:30:00,113.36,113.51,113.15,113.21,46085.0,98.624,98.7545,98.4413,98.4935,46085.0
2020-05-06 10:40:00,113.2,113.79,113.18,113.69,67276.0,98.4848,98.9981,98.4674,98.9111,67276.0
2020-05-06 10:50:00,113.7,113.76,113.37,113.39,39220.0,98.9198,98.972,98.6327,98.6501,39220.0
2020-05-06 11:00:00,113.4,113.57,113.12,113.45,34417.0,98.6588,98.8067,98.4152,98.7023,34417.0
2020-05-06 11:10:00,113.45,113.57,113.06,113.17,60420.0,98.7023,98.8067,98.363,98.4587,60420.0
2020-05-06 11:20:00,113.17,113.63,113.05,113.6,135273.0,98.4587,98.8589,98.3543,98.8328,135273.0
2020-05-06 11:30:00,113.6,113.74,113.42,113.66,46838.0,98.8328,98.9546,98.6762,98.885,46838.0
2020-05-06 11:40:00,113.64,113.66,113.16,113.24,30872.0,98.8676,98.885,98.45,98.5196,30872.0
2020-05-06 11:50:00,113.21,113.26,112.89,113.23,66740.0,98.4935,98.537,98.2151,98.5109,66740.0
2020-05-06 12:00:00,113.24,113.3,113.01,113.07,31757.0,98.5196,98.5718,98.3195,98.3717,31757.0
2020-05-06 12:10:00,113.06,113.4,113.03,113.39,23049.0,98.363,98.6588,98.3369,98.6501,23049.0
2020-05-06 12:20:00,113.38,113.44,113.27,113.34,16124.0,98.6414,98.6936,98.5457,98.6066,16124.0
2020-05-06 12:30:00,113.37,113.67,113.31,113.67,26050.0,98.6327,98.8937,98.5805,98.8937,26050.0
2020-05-06 12:40:00,113.66,113.77,113.45,113.74,38940.0,98.885,98.9807,98.7023,98.9546,38940.0
2020-05-06 12:50:00,113.74,113.85,113.53,113.58,66348.0,98.9546,99.0503,98.7719,98.8154,66348.0
2020-05-06 13:00:00,113.59,113.7,113.29,113.43,82314.0,98.8241,98.9198,98.5631,98.6849,82314.0
2020-05-06 13:10:00,113.38,113.58,113.32,113.58,20452.0,98.6414,98.8154,98.5892,98.8154,20452.0
2020-05-06 13:20:00,113.57,113.6,113.24,113.49,20641.0,98.8067,98.8328,98.5196,98.7371,20641.0
2020-05-06 13:30:00,113.49,113.68,113.42,113.64,22106.0,98.7371,98.9024,98.6762,98.8676,22106.0
2020-05-06 13:40:00,113.64,113.71,113.57,113.59,27055.0,98.8676,98.9285,98.8067,98.8241,27055.0
2020-05-06 13:50:00,113.61,113.73,113.51,113.56,40171.0,98.8415,98.9459,98.7545,98.798,40171.0
2020-05-06 14:00:00,113.55,113.55,113.21,113.33,38380.0,98.7893,98.7893,98.4935,98.5979,38380.0
2020-05-06 14:10:00,113.33,113.39,113.1,113.23,27659.0,98.5979,98.6501,98.3978,98.5109,27659.0
2020-05-06 14:20:00,113.21,113.46,113.2,113.23,27907.0,98.4935,98.711,98.4848,98.5109,27907.0
2020-05-06 14:30:00,113.21,113.39,113.08,113.28,24341.0,98.4935,98.6501,98.3804,98.5544,24341.0
2020-05-06 14:40:00,113.28,113.43,113.16,113.33,35319.0,98.5544,98.6849,98.45,98.5979,35319.0
2020-05-06 14:50:00,113.32,113.36,113.01,113.02,39717.0,98.5892,98.624,98.3195,98.3282,39717.0
2020-05-06 15:00:00,113.03,113.18,112.89,113.11,54652.0,98.3369,98.4674,98.2151,98.4065,54652.0
2020-05-06 15:10:00,113.1,113.24,112.93,112.97,80234.0,98.3978,98.5196,98.2499,98.2847,80234.0
2020-05-06 15:20:00,112.98,113.25,112.96,113.18,60858.0,98.2934,98.5283,98.276,98.4674,60858.0
2020-05-06 15:30:00,113.17,113.17,112.36,112.48,79237.0,98.4587,98.4587,97.754,97.8584,79237.0
2020-05-06 15:40:00,112.49,112.59,112.04,112.09,87404.0,97.8671,97.9541,97.4756,97.5191,87404.0
2020-05-06 15:50:00,112.08,112.62,111.98,112.43,246112.0,97.5104,97.9802,97.4234,97.8149,246112.0
2020-05-07 09:30:00,113.93,114.6,113.41,113.54,114028.0,99.1199,99.7028,98.6675,98.7806,114028.0
2020-05-07 09:40:00,113.43,113.52,113.06,113.14,29787.0,98.6849,98.7632,98.363,98.4326,29787.0
2020-05-07 09:50:00,113.14,113.5,112.94,113.34,45536.0,98.4326,98.7458,98.2586,98.6066,45536.0
2020-05-07 10:00:00,113.36,113.39,112.79,112.95,47110.0,98.624,98.6501,98.1281,98.2673,47110.0
2020-05-07 10:10:00,112.93,113.06,112.62,113.03,43125.0,98.2499,98.363,97.9802,98.3369,43125.0
2020-05-07 10:20:00,113.05,113.36,112.85,113.32,28768.0,98.3543,98.624,98.1803,98.5892,28768.0
2020-05-07 10:30:00,113.29,113.66,113.26,113.34,98830.0,98.5631,98.885,98.537,98.6066,98830.0
2020-05-07 10:40:00,113.4,113.62,113.07,113.15,66860.0,98.6588,98.8502,98.3717,98.4413,66860.0
2020-05-07 10:50:00,113.12,113.53,113.1,113.44,52663.0,98.4152,98.7719,98.3978,98.6936,52663.0
2020-05-07 11:00:00,113.44,113.73,113.35,113.73,42824.0,98.6936,98.9459,98.6153,98.9459,42824.0
2020-05-07 11:10:00,113.7,114.04,113.7,113.97,28037.0,98.9198,99.2156,98.9198,99.1547,28037.0
2020-05-07 11:20:00,113.96,114.36,113.82,114.27,54654.0,99.146,99.494,99.0242,99.4157,54654.0
2020-05-07 11:30:00,114.29,114.34,114.1,114.24,39101.0,99.4331,99.4766,99.2678,99.3896,39101.0
2020-05-07 11:40:00,114.25,114.86,114.25,114.65,59549.0,99.3983,99.929,99.3983,99.7463,59549.0
2020-05-07 11:50:00,114.64,114.64,114.42,114.47,26125.0,99.7376,99.7376,99.5462,99.5897,26125.0
2020-05-07 12:00:00,114.47,114.61,114.41,114.41,76813.0,99.5897,99.7115,99.5375,99.5375,76813.0
2020-05-07 12:10:00,114.43,114.61,114.34,114.48,35248.0,99.5549,99.7115,99.4766,99.5984,35248.0
2020-05-07 12:20:00,114.46,114.69,114.45,114.55,30658.0,99.581,99.7811,99.5723,99.6593,30658.0
2020-05-07 12:30:00,114.55,114.6,114.26,114.46,31761.0,99.6593,99.7028,99.407,99.581,31761.0
2020-05-07 12:40:00,114.47,114.57,114.36,114.42,59426.0,99.5897,99.6767,99.494,99.5462,59426.0
2020-05-07 12:50:00,114.44,114.67,114.34,114.62,43194.0,99.5636,99.7637,99.4766,99.7202,43194.0
2020-05-07 13:00:00,114.61,114.85,114.57,114.78,35870.0,99.7115,99.9203,99.6767,99.8594,35870.0
2020-05-07 13:10:00,114.77,114.93,114.65,114.65,37915.0,99.8507,99.9899,99.7463,99.7463,37915.0
2020-05-07 13:20:00,114.66,114.75,114.49,114.52,26576.0,99.755,99.8333,99.6071,99.6332,26576.0
2020-05-07 13:30:00,114.57,114.7,114.49,114.49,28014.0,99.6767,99.7898,99.6071,99.6071,28014.0
2020-05-07 13:40:00,114.51,114.64,114.47,114.48,37037.0,99.6245,99.7376,99.5897,99.5984,37037.0
2020-05-07 13:50:00,114.48,114.48,114.23,114.34,40141.0,99.5984,99.5984,99.3809,99.4766,40141.0
2020-05-07 14:00:00,114.33,114.34,114.15,114.21,29360.0,99.4679,99.4766,99.3113,99.3635,29360.0
2020-05-07 14:10:00,114.21,114.42,114.17,114.31,40401.0,99.3635,99.5462,99.3287,99.4505,40401.0
2020-05-07 14:20:00,114.3,114.3,113.99,114.08,44463.0,99.4418,99.4418,99.1721,99.2504,44463.0
2020-05-07 14:30:00,114.08,114.16,113.96,114.06,48178.0,99.2504,99.32,99.146,99.233,48178.0
2020-05-07 14:40:00,114.05,114.17,113.98,114.17,63195.0,99.2243,99.3287,99.1634,99.3287,63195.0
2020-05-07 14:50:00,114.16,114.29,114.02,114.28,46283.0,99.32,99.4331,99.1982,99.4244,46283.0
2020-05-07 15:00:00,114.27,114.36,113.99,114.32,52674.0,99.4157,99.494,99.1721,99.4592,52674.0
2020-05-07 15:10:00,114.32,114.44,113.96,114.11,71303.0,99.4592,99.5636,99.146,99.2765,71303.0
2020-05-07 15:20:00,114.07,114.33,114.03,114.26,55190.0,99.2417,99.4679,99.2069,99.407,55190.0
2020-05-07 15:30:00,114.26,114.32,113.88,113.93,88697.0,99.407,99.4592,99.0764,99.1199,88697.0
2020-05-07 15:40:00,113.89,114.02,113.75,113.82,74695.0,99.0851,99.1982,98.9633,99.0242,74695.0
2020-05-07 15:50:00,113.81,114.05,113.35,113.65,273422.0,99.0155,99.2243,98.6153,98.8763,273422.0
2020-05-08 09:30:00,113.96,114.24,112.75,113.36,230304.0,99.146,99.3896,98.0933,98.624,230304.0
2020-05-08 09:40:00,113.34,114.49,113.29,114.25,93509.0,98.6066,99.6071,98.5631,99.3983,93509.0
2020-05-08 09:50:00,114.25,114.72,114.16,114.51,45135.0,99.3983,99.8072,99.32,99.6245,45135.0
2020-05-08 10:00:00,114.63,114.77,114.38,114.39,40874.0,99.7289,99.8507,99.5114,99.5201,40874.0
2020-05-08 10:10:00,114.39,114.92,114.36,114.91,43338.0,99.5201,99.9812,99.494,99.9725,43338.0
2020-05-08 10:20:00,114.91,115.52,114.82,115.37,108964.0,99.9725,100.5032,99.8942,100.3727,108964.0
2020-05-08 10:30:00,115.38,115.54,115.16,115.36,21520.0,100.3814,100.5206,100.19,100.364,21520.0
2020-05-08 10:40:00,115.36,115.47,114.7,114.7,46782.0,100.364,100.4597,99.7898,99.7898,46782.0
2020-05-08 10:50:00,114.71,114.99,114.56,114.69,66351.0,99.7985,100.0421,99.668,99.7811,66351.0
2020-05-08 11:00:00,114.7,114.74,114.27,114.71,61426.0,99.7898,99.8246,99.4157,99.7985,61426.0
2020-05-08 11:10:00,114.75,114.97,114.7,114.86,46240.0,99.8333,100.0247,99.7898,99.929,46240.0
2020-05-08 11:20:00,114.86,114.95,114.66,114.78,56984.0,99.929,100.0073,99.755,99.8594,56984.0
2020-05-08 11:30:00,114.77,115.07,114.76,114.94,69473.0,99.8507,100.1117,99.842,99.9986,69473.0
2020-05-08 11:40:00,114.92,115.21,114.72,114.95,58701.0,99.9812,100.2335,99.8072,100.0073,58701.0
2020-05-08 11:50:00,114.95,115.1,114.88,115.09,71214.0,100.0073,100.1378,99.9464,100.1291,71214.0
2020-05-08 12:00:00,115.1,115.25,115.0,115.08,31726.0,100.1378,100.2683,100.0508,100.1204,31726.0
2020-05-08 12:10:00,115.08,115.08,114.77,114.93,28925.0,100.1204,100.1204,99.8507,99.9899,28925.0
2020-05-08 12:20:00,114.91,115.06,114.84,115.06,25770.0,99.9725,100.103,99.9116,100.103,25770.0
2020-05-08 12:30:00,115.04,115.18,114.98,114.99,58644.0,100.0856,100.2074,100.0334,100.0421,58644.0
2020-05-08 12:40:00,115.0,115.23,115.0,115.01,27795.0,100.0508,100.2509,100.0508,100.0595,27795.0
2020-05-08 12:50:00,115.0,115.27,115.0,115.24,27914.0,100.0508,100.2857,100.0508,100.2596,27914.0
2020-05-08 13:00:00,115.24,115.45,115.16,115.2,79700.0,100.2596,100.4423,100.19,100.2248,79700.0
2020-05-08 13:10:00,115.24,115.27,114.95,115.01,23054.0,100.2596,100.2857,100.0073,100.0595,23054.0
2020-05-08 13:20:00,115.02,115.06,114.87,114.91,28952.0,100.0682,100.103,99.9377,99.9725,28952.0
2020-05-08 13:30:00,114.92,115.0,114.84,114.9,25783.0,99.9812,100.0508,99.9116,99.9638,25783.0
2020-05-08 13:40:00,114.9,114.98,114.6,114.65,46201.0,99.9638,100.0334,99.7028,99.7463,46201.0
2020-05-08 13:50:00,114.63,114.77,114.58,114.71,30795.0,99.7289,99.8507,99.6854,99.7985,30795.0
2020-05-08 14:00:00,114.7,114.77,114.47,114.65,43017.0,99.7898,99.8507,99.5897,99.7463,43017.0
2020-05-08 14:10:00,114.66,114.92,114.64,114.69,75267.0,99.755,99.9812,99.7376,99.7811,75267.0
2020-05-08 14:20:00,114.7,114.79,114.61,114.69,79528.0,99.7898,99.8681,99.7115,99.7811,79528.0
2020-05-08 14:30:00,114.7,114.8,114.42,114.5,46109.0,99.7898,99.8768,99.5462,99.6158,46109.0
2020-05-08 14:40:00,114.54,114.8,114.54,114.76,24619.0,99.6506,99.8768,99.6506,99.842,24619.0
2020-05-08 14:50:00,114.75,114.8,114.5,114.6,64759.0,99.8333,99.8768,99.6158,99.7028,64759.0
2020-05-08 15:00:00,114.65,114.9,114.52,114.58,97348.0,99.7463,99.9638,99.6332,99.6854,97348.0
2020-05-08 15:10:00,114.57,114.63,114.33,114.46,57655.0,99.6767,99.7289,99.4679,99.581,57655.0
2020-05-08 15:20:00,114.45,114.64,114.45,114.63,61639.0,99.5723,99.7376,99.5723,99.7289,61639.0
2020-05-08 15:30:00,114.63,114.78,114.49,114.61,145024.0,99.7289,99.8594,99.6071,99.7115,145024.0
2020-05-08 15:40:00,114.62,114.79,114.58,114.63,169506.0,99.7202,99.8681,99.6854,99.7289,169506.0
2020-05-08 15:50:00,114.69,115.15,114.58,115.0,422327.0,99.7811,100.1813,99.6854,100.0508,422327.0
2020-05-11 09:30:00,113.94,114.54,113.41,114.13,120316.0,99.1286,99.6506,98.6675,99.2939,120316.0
2020-05-11 09:40:00,114.1,114.77,114.01,114.46,52170.0,99.2678,99.8507,99.1895,99.581,52170.0
2020-05-11 09:50:00,114.47,114.69,114.13,114.22,44210.0,99.5897,99.7811,99.2939,99.3722,44210.0
2020-05-11 10:00:00,114.26,114.81,114.19,114.47,72347.0,99.407,99.8855,99.3461,99.5897,72347.0
2020-05-11 10:10:00,114.47,114.47,113.94,114.15,36247.0,99.5897,99.5897,99.1286,99.3113,36247.0
2020-05-11 10:20:00,114.14,114.42,114.11,114.35,33058.0,99.3026,99.5462,99.2765,99.4853,33058.0
2020-05-11 10:30:00,114.32,114.54,113.99,114.24,35517.0,99.4592,99.6506,99.1721,99.3896,35517.0
2020-05-11 10:40:00,114.22,114.53,114.14,114.53,26928.0,99.3722,99.6419,99.3026,99.6419,26928.0
2020-05-11 10:50:00,114.51,114.56,114.21,114.29,53018.0,99.6245,99.668,99.3635,99.4331,53018.0
2020-05-11 11:00:00,114.3,114.56,114.15,114.24,43386.0,99.4418,99.668,99.3113,99.3896,43386.0
2020-05-11 11:10:00,114.26,114.64,114.11,114.62,41233.0,99.407,99.7376,99.2765,99.7202,41233.0
2020-05-11 11:20:00,114.59,114.65,114.42,114.51,29464.0,99.6941,99.7463,99.5462,99.6245,29464.0
2020-05-11 11:30:00,114.52,114.66,114.45,114.48,37408.0,99.6332,99.755,99.5723,99.5984,37408.0
2020-05-11 11:40:00,114.4,114.43,114.3,114.39,14115.0,99.5288,99.5549,99.4418,99.5201,14115.0
2020-05-11 11:50:00,114.38,114.82,114.28,114.82,64933.0,99.5114,99.8942,99.4244,99.8942,64933.0
2020-05-11 12:00:00,114.78,114.85,114.46,114.51,38612.0,99.8594,99.9203,99.581,99.6245,38612.0
2020-05-11 12:10:00,114.52,114.82,114.47,114.59,51035.0,99.6332,99.8942,99.5897,99.6941,51035.0
2020-05-11 12:20:00,114.59,114.8,114.53,114.78,27231.0,99.6941,99.8768,99.6419,99.8594,27231.0
2020-05-11 12:30:00,114.75,114.86,114.69,114.74,15883.0,99.8333,99.929,99.7811,99.8246,15883.0
2020-05-11 12:40:00,114.73,114.76,114.45,114.51,17403.0,99.8159,99.842,99.5723,99.6245,17403.0
2020-05-11 12:50:00,114.51,114.93,114.49,114.87,46735.0,99.6245,99.9899,99.6071,99.9377,46735.0
2020-05-11 13:00:00,114.9,115.36,114.89,115.34,43823.0,99.9638,100.364,99.9551,100.3466,43823.0
2020-05-11 13:10:00,115.36,115.4,115.19,115.23,21758.0,100.364,100.3988,100.2161,100.2509,21758.0
2020-05-11 13:20:00,115.23,115.49,115.17,115.44,22849.0,100.2509,100.4771,100.1987,100.4336,22849.0
2020-05-11 13:30:00,115.42,115.76,115.41,115.69,54882.0,100.4162,100.712,100.4075,100.6511,54882.0
2020-05-11 13:40:00,115.71,115.77,115.3,115.36,20648.0,100.6685,100.7207,100.3118,100.364,20648.0
2020-05-11 13:50:00,115.35,115.43,115.26,115.43,51030.0,100.3553,100.4249,100.277,100.4249,51030.0
2020-05-11 14:00:00,115.44,115.55,115.12,115.19,25166.0,100.4336,100.5293,100.1552,100.2161,25166.0
2020-05-11 14:10:00,115.17,115.36,115.06,115.28,43440.0,100.1987,100.364,100.103,100.2944,43440.0
2020-05-11 14:20:00,115.29,115.3,114.84,115.0,54740.0,100.3031,100.3118,99.9116,100.0508,54740.0
2020-05-11 14:30:00,114.98,115.41,114.96,115.38,41525.0,100.0334,100.4075,100.016,100.3814,41525.0
2020-05-11 14:40:00,115.39,115.39,115.16,115.29,24923.0,100.3901,100.3901,100.19,100.3031,24923.0
2020-05-11 14:50:00,115.3,115.6,115.27,115.31,51884.0,100.3118,100.5728,100.2857,100.3205,51884.0
2020-05-11 15:00:00,115.31,115.53,115.31,115.41,38714.0,100.3205,100.5119,100.3205,100.4075,38714.0
2020-05-11 15:10:00,115.41,115.46,115.25,115.33,30071.0,100.4075,100.451,100.2683,100.3379,30071.0
2020-05-11 15:20:00,115.32,115.33,115.02,115.09,40771.0,100.3292,100.3379,100.0682,100.1291,40771.0
2020-05-11 15:30:00,115.08,115.16,114.86,114.97,56037.0,100.1204,100.19,99.929,100.0247,56037.0
2020-05-11 15:40:00,114.96,115.17,114.92,115.02,55485.0,100.016,100.1987,99.9812,100.0682,55485.0
2020-05-11 15:50:00,115.0,115.2,114.8,114.85,152726.0,100.0508,100.2248,99.8768,99.9203,152726.0
2020-05-12 09:30:00,115.17,115.87,115.0,115.02,112884.0,100.1987,100.8077,100.0508,100.0682,112884.0
2020-05-12 09:40:00,115.06,115.24,114.77,114.81,37393.0,100.103,100.2596,99.8507,99.8855,37393.0
2020-05-12 09:50:00,114.81,114.89,114.33,114.86,45527.0,99.8855,99.9551,99.4679,99.929,45527.0
2020-05-12 10:00:00,114.88,115.22,114.84,114.98,28193.0,99.9464,100.2422,99.9116,100.0334,28193.0
2020-05-12 10:10:00,114.98,115.2,114.73,115.08,37093.0,100.0334,100.2248,99.8159,100.1204,37093.0
2020-05-12 10:20:00,115.1,115.18,114.67,114.74,27462.0,100.1378,100.2074,99.7637,99.8246,27462.0
2020-05-12 10:30:00,114.71,115.0,114.61,114.73,29731.0,99.7985,100.0508,99.7115,99.8159,29731.0
2020-05-12 10:40:00,114.69,114.91,114.39,114.44,24939.0,99.7811,99.9725,99.5201,99.5636,24939.0
2020-05-12 10:50:00,114.47,114.81,114.29,114.68,57559.0,99.5897,99.8855,99.4331,99.7724,57559.0
2020-05-12 11:00:00,114.67,114.7,114.36,114.65,34559.0,99.7637,99.7898,99.494,99.7463,34559.0
2020-05-12 11:10:00,114.67,114.69,114.43,114.56,28976.0,99.7637,99.7811,99.5549,99.668,28976.0
2020-05-12 11:20:00,114.56,114.94,114.53,114.77,34421.0,99.668,99.9986,99.6419,99.8507,34421.0
2020-05-12 11:30:00,114.78,114.87,114.43,114.45,12864.0,99.8594,99.9377,99.5549,99.5723,12864.0
2020-05-12 11:40:00,114.46,114.54,114.34,114.36,13078.0,99.581,99.6506,99.4766,99.494,13078.0
2020-05-12 11:50:00,114.34,114.59,114.3,114.59,20183.0,99.4766,99.6941,99.4418,99.6941,20183.0
2020-05-12 12:00:00,114.59,114.74,114.5,114.67,14989.0,99.6941,99.8246,99.6158,99.7637,14989.0
2020-05-12 12:10:00,114.7,114.74,114.45,114.73,20505.0,99.7898,99.8246,99.5723,99.8159,20505.0
2020-05-12 12:20:00,114.72,115.04,114.66,115.01,25431.0,99.8072,100.0856,99.755,100.0595,25431.0
2020-05-12 12:30:00,115.01,115.13,114.99,115.08,16061.0,100.0595,100.1639,100.0421,100.1204,16061.0
2020-05-12 12:40:00,115.04,115.19,115.0,115.16,22648.0,100.0856,100.2161,100.0508,100.19,22648.0
2020-05-12 12:50:00,115.13,115.26,115.06,115.18,13421.0,100.1639,100.277,100.103,100.2074,13421.0
2020-05-12 13:00:00,115.19,115.22,114.99,115.13,19366.0,100.2161,100.2422,100.0421,100.1639,19366.0
2020-05-12 13:10:00,115.09,115.09,114.53,114.56,38036.0,100.1291,100.1291,99.6419,99.668,38036.0
2020-05-12 13:20:00,114.59,114.6,114.12,114.18,31608.0,99.6941,99.7028,99.2852,99.3374,31608.0
2020-05-12 13:30:00,114.14,114.29,114.1,114.21,19470.0,99.3026,99.4331,99.2678,99.3635,19470.0
2020-05-12 13:40:00,114.21,114.36,114.14,114.33,23585.0,99.3635,99.494,99.3026,99.4679,23585.0
2020-05-12 13:50:00,114.31,114.4,114.26,114.3,24258.0,99.4505,99.5288,99.407,99.4418,24258.0
2020-05-12 14:00:00,114.32,114.41,114.22,114.22,41194.0,99.4592,99.5375,99.3722,99.3722,41194.0
2020-05-12 14:10:00,114.22,114.22,113.77,113.89,45570.0,99.3722,99.3722,98.9807,99.0851,45570.0
2020-05-12 14:20:00,113.9,114.12,113.9,114.03,24922.0,99.0938,99.2852,99.0938,99.2069,24922.0
2020-05-12 14:30:00,114.03,114.2,113.9,114.11,31847.0,99.2069,99.3548,99.0938,99.2765,31847.0
2020-05-12 14:40:00,114.09,114.11,113.67,113.89,47179.0,99.2591,99.2765,98.8937,99.0851,47179.0
2020-05-12 14:50:00,113.89,113.9,113.66,113.77,44965.0,99.0851,99.0938,98.885,98.9807,44965.0
2020-05-12 15:00:00,113.76,113.87,113.56,113.64,43469.0,98.972,99.0677,98.798,98.8676,43469.0
2020-05-12 15:10:00,113.63,113.63,113.2,113.21,74883.0,98.8589,98.8589,98.4848,98.4935,74883.0
2020-05-12 15:20:00,113.19,113.27,112.86,112.96,63507.0,98.4761,98.5457,98.189,98.276,63507.0
2020-05-12 15:30:00,112.97,113.09,112.41,112.48,108001.0,98.2847,98.3891,97.7975,97.8584,108001.0
2020-05-12 15:40:00,112.49,112.49,111.84,111.85,164868.0,97.8671,97.8671,97.3016,97.3103,164868.0
2020-05-12 15:50:00,111.79,112.23,111.34,111.69,593525.0,97.2581,97.6409,96.8666,97.1711,593525.0
2020-05-13 09:30:00,112.92,112.92,110.61,111.22,136848.0,98.2412,98.2412,96.2315,96.7622,136848.0
2020-05-13 09:40:00,111.16,111.18,110.25,110.66,43305.0,96.71,96.7274,95.9183,96.275,43305.0
2020-05-13 09:50:00,110.68,110.92,110.59,110.81,76269.0,96.2924,96.5012,96.2141,96.4055,76269.0
2020-05-13 10:00:00,110.81,111.42,110.73,111.23,114388.0,96.4055,96.9362,96.3359,96.7709,114388.0
2020-05-13 10:10:00,111.19,111.53,111.15,111.37,84218.0,96.7361,97.0319,96.7013,96.8927,84218.0
2020-05-13 10:20:00,111.37,112.02,111.23,111.85,107656.0,96.8927,97.4582,96.7709,97.3103,107656.0
2020-05-13 10:30:00,111.87,112.01,111.53,111.72,179359.0,97.3277,97.4495,97.0319,97.1972,179359.0
2020-05-13 10:40:00,111.72,111.86,111.26,111.3,68600.0,97.1972,97.319,96.797,96.8318,68600.0
2020-05-13 10:50:00,111.27,111.37,110.46,110.5,70295.0,96.8057,96.8927,96.101,96.1358,70295.0
2020-05-13 11:00:00,110.53,110.67,110.32,110.53,81022.0,96.1619,96.2837,95.9792,96.1619,81022.0
2020-05-13 11:10:00,110.53,111.04,110.52,110.68,44029.0,96.1619,96.6056,96.1532,96.2924,44029.0
2020-05-13 11:20:00,110.61,110.64,110.0,110.22,55164.0,96.2315,96.2576,95.7008,95.8922,55164.0
2020-05-13 11:30:00,110.21,110.46,109.93,110.17,65588.0,95.8835,96.101,95.6399,95.8487,65588.0
2020-05-13 11:40:00,110.2,110.2,109.52,109.57,44401.0,95.8748,95.8748,95.2832,95.3267,44401.0
2020-05-13 11:50:00,109.61,109.77,109.19,109.4,86629.0,95.3615,95.5007,94.9961,95.1788,86629.0
2020-05-13 12:00:00,109.36,109.47,108.89,108.94,63224.0,95.144,95.2397,94.7351,94.7786,63224.0
2020-05-13 12:10:00,108.95,109.17,108.47,108.71,102414.0,94.7873,94.9787,94.3697,94.5785,102414.0
2020-05-13 12:20:00,108.69,109.3,108.69,109.23,71770.0,94.5611,95.0918,94.5611,95.0309,71770.0
2020-05-13 12:30:00,109.24,109.31,108.91,109.26,65172.0,95.0396,95.1005,94.7525,95.057,65172.0
2020-05-13 12:40:00,109.2,109.22,108.9,109.14,100023.0,95.0048,95.0222,94.7438,94.9526,100023.0
2020-05-13 12:50:00,109.16,109.21,108.69,108.75,51954.0,94.97,95.0135,94.5611,94.6133,51954.0
2020-05-13 13:00:00,108.73,108.74,108.13,108.22,49506.0,94.5959,94.6046,94.0739,94.1522,49506.0
2020-05-13 13:10:00,108.22,108.73,108.21,108.71,41657.0,94.1522,94.5959,94.1435,94.5785,41657.0
2020-05-13 13:20:00,108.7,108.78,108.32,108.57,55657.0,94.5698,94.6394,94.2392,94.4567,55657.0
2020-05-13 13:30:00,108.52,108.57,108.31,108.54,48069.0,94.4132,94.4567,94.2305,94.4306,48069.0
2020-05-13 13:40:00,108.59,108.65,108.25,108.47,43269.0,94.4741,94.5263,94.1783,94.3697,43269.0
2020-05-13 13:50:00,108.45,108.48,108.2,108.25,28090.0,94.3523,94.3784,94.1348,94.1783,28090.0
2020-05-13 14:00:00,108.24,108.28,107.9,107.98,91719.0,94.1696,94.2044,93.8738,93.9434,91719.0
2020-05-13 14:10:00,107.97,108.57,107.87,108.37,57842.0,93.9347,94.4567,93.8477,94.2827,57842.0
2020-05-13 14:20:00,108.37,108.54,108.06,108.23,56896.0,94.2827,94.4306,94.013,94.1609,56896.0
2020-05-13 14:30:00,108.32,108.46,108.2,108.32,43132.0,94.2392,94.361,94.1348,94.2392,43132.0
2020-05-13 14:40:00,108.32,108.33,108.01,108.26,59046.0,94.2392,94.2479,93.9695,94.187,59046.0
2020-05-13 14:50:00,108.25,108.35,107.9,107.9,82301.0,94.1783,94.2653,93.8738,93.8738,82301.0
2020-05-13 15:00:00,107.9,108.74,107.9,108.29,71920.0,93.8738,94.6046,93.8738,94.2131,71920.0
2020-05-13 15:10:00,108.29,108.42,107.94,108.08,62113.0,94.2131,94.3262,93.9086,94.0304,62113.0
2020-05-13 15:20:00,108.07,108.14,107.38,107.86,87609.0,94.0217,94.0826,93.4214,93.839,87609.0
2020-05-13 15:30:00,107.84,107.99,107.67,107.99,121228.0,93.8216,93.9521,93.6737,93.9521,121228.0
2020-05-13 15:40:00,108.03,108.61,107.85,108.53,108712.0,93.9869,94.4915,93.8303,94.4219,108712.0
2020-05-13 15:50:00,108.53,109.32,108.52,109.09,351381.0,94.4219,95.1092,94.4132,94.9091,351381.0
2020-05-14 09:30:00,109.0,109.1,108.09,108.09,112601.0,94.8308,94.9178,94.0391,94.0391,112601.0
2020-05-14 09:40:00,108.04,108.25,107.37,107.56,69662.0,93.9956,94.1783,93.4127,93.578,69662.0
2020-05-14 09:50:00,107.55,107.82,106.85,106.89,70217.0,93.5693,93.8042,92.9603,92.9951,70217.0
2020-05-14 10:00:00,106.9,107.36,106.46,107.35,96492.0,93.0038,93.404,92.621,93.3953,96492.0
2020-05-14 10:10:00,107.31,107.48,106.76,106.94,78617.0,93.3605,93.5084,92.882,93.0386,78617.0
2020-05-14 10:20:00,106.95,107.17,106.44,106.46,75304.0,93.0473,93.2387,92.6036,92.621,75304.0
2020-05-14 10:30:00,106.48,107.45,106.42,107.35,78817.0,92.6384,93.4823,92.5862,93.3953,78817.0
2020-05-14 10:40:00,107.36,107.99,107.27,107.98,97699.0,93.404,93.9521,93.3257,93.9434,97699.0
2020-05-14 10:50:00,108.01,108.26,107.75,107.75,90655.0,93.9695,94.187,93.7433,93.7433,90655.0
2020-05-14 11:00:00,107.76,108.35,107.76,108.09,71157.0,93.752,94.2653,93.752,94.0391,71157.0
2020-05-14 11:10:00,108.11,108.61,108.08,108.5,54940.0,94.0565,94.4915,94.0304,94.3958,54940.0
2020-05-14 11:20:00,108.47,108.48,107.65,107.7,66963.0,94.3697,94.3784,93.6563,93.6998,66963.0
2020-05-14 11:30:00,107.75,108.04,107.48,107.48,42348.0,93.7433,93.9956,93.5084,93.5084,42348.0
2020-05-14 11:40:00,107.47,107.48,107.15,107.24,52049.0,93.4997,93.5084,93.2213,93.2996,52049.0
2020-05-14 11:50:00,107.23,107.57,107.07,107.17,60313.0,93.2909,93.5867,93.1517,93.2387,60313.0
2020-05-14 12:00:00,107.13,107.3,107.0,107.24,37084.0,93.2039,93.3518,93.0908,93.2996,37084.0
2020-05-14 12:10:00,107.18,107.48,107.13,107.27,33742.0,93.2474,93.5084,93.2039,93.3257,33742.0
2020-05-14 12:20:00,107.3,107.81,107.29,107.49,51561.0,93.3518,93.7955,93.3431,93.5171,51561.0
2020-05-14 12:30:00,107.52,107.7,107.4,107.59,43963.0,93.5432,93.6998,93.4388,93.6041,43963.0
2020-05-14 12:40:00,107.55,107.65,107.23,107.23,41484.0,93.5693,93.6563,93.2909,93.2909,41484.0
2020-05-14 12:50:00,107.25,108.12,107.21,108.04,43009.0,93.3083,94.0652,93.2735,93.9956,43009.0
2020-05-14 13:00:00,108.05,108.1,107.74,107.76,34457.0,94.0043,94.0478,93.7346,93.752,34457.0
2020-05-14 13:10:00,107.77,108.01,107.73,107.95,27383.0,93.7607,93.9695,93.7259,93.9173,27383.0
2020-05-14 13:20:00,107.96,108.26,107.89,108.26,26618.0,93.926,94.187,93.8651,94.187,26618.0
2020-05-14 13:30:00,108.24,108.41,108.05,108.15,31406.0,94.1696,94.3175,94.0043,94.0913,31406.0
2020-05-14 13:40:00,108.13,108.24,108.0,108.2,30942.0,94.0739,94.1696,93.9608,94.1348,30942.0
2020-05-14 13:50:00,108.21,108.23,107.82,107.86,38358.0,94.1435,94.1609,93.8042,93.839,38358.0
2020-05-14 14:00:00,107.86,107.87,107.49,107.65,36041.0,93.839,93.8477,93.5171,93.6563,36041.0
2020-05-14 14:10:00,107.65,107.86,107.59,107.76,35590.0,93.6563,93.839,93.6041,93.752,35590.0
2020-05-14 14:20:00,107.73,107.98,107.72,107.93,30641.0,93.7259,93.9434,93.7172,93.8999,30641.0
2020-05-14 14:30:00,108.04,108.04,107.49,107.49,36655.0,93.9956,93.9956,93.5171,93.5171,36655.0
2020-05-14 14:40:00,107.5,107.93,107.34,107.87,48105.0,93.5258,93.8999,93.3866,93.8477,48105.0
2020-05-14 14:50:00,107.83,108.46,107.71,108.42,60286.0,93.8129,94.361,93.7085,94.3262,60286.0
2020-05-14 15:00:00,108.44,109.07,108.31,109.0,72452.0,94.3436,94.8917,94.2305,94.8308,72452.0
2020-05-14 15:10:00,109.0,109.04,108.68,108.87,72481.0,94.8308,94.8656,94.5524,94.7177,72481.0
2020-05-14 15:20:00,108.86,109.39,108.75,109.36,83357.0,94.709,95.1701,94.6133,95.144,83357.0
2020-05-14 15:30:00,109.39,109.47,108.82,108.96,83887.0,95.1701,95.2397,94.6742,94.796,83887.0
2020-05-14 15:40:00,108.94,109.51,108.77,109.51,137217.0,94.7786,95.2745,94.6307,95.2745,137217.0
2020-05-14 15:50:00,109.51,110.44,109.48,110.38,562616.0,95.2745,96.0836,95.2484,96.0314,562616.0
2020-05-15 09:30:00,106.55,107.71,106.46,107.71,325689.0,92.6993,93.7085,92.621,93.7085,325689.0
2020-05-15 09:40:00,107.69,108.09,107.23,107.41,172735.0,93.6911,94.0391,93.2909,93.4475,172735.0
2020-05-15 09:50:00,107.42,107.74,107.23,107.57,68023.0,93.4562,93.7346,93.2909,93.5867,68023.0
2020-05-15 10:00:00,107.57,107.71,107.14,107.29,101723.0,93.5867,93.7085,93.2126,93.3431,101723.0
2020-05-15 10:10:00,107.27,107.58,107.21,107.35,182263.0,93.3257,93.5954,93.2735,93.3953,182263.0
2020-05-15 10:20:00,107.35,107.49,107.2,107.26,131176.0,93.3953,93.5171,93.2648,93.317,131176.0
2020-05-15 10:30:00,107.26,107.36,106.71,107.0,157301.0,93.317,93.404,92.8385,93.0908,157301.0
2020-05-15 10:40:00,106.99,106.99,106.54,106.81,58772.0,93.0821,93.0821,92.6906,92.9255,58772.0
2020-05-15 10:50:00,106.79,106.88,106.04,106.09,109931.0,92.9081,92.9864,92.2556,92.2991,109931.0
2020-05-15 11:00:00,106.08,106.08,105.45,105.99,233851.0,92.2904,92.2904,91.7423,92.2121,233851.0
2020-05-15 11:10:00,105.97,106.36,105.93,106.31,104686.0,92.1947,92.534,92.1599,92.4905,104686.0
2020-05-15 11:20:00,106.3,106.63,106.19,106.45,104094.0,92.4818,92.7689,92.3861,92.6123,104094.0
2020-05-15 11:30:00,106.41,106.67,106.0,106.4,150078.0,92.5775,92.8037,92.2208,92.5688,150078.0
2020-05-15 11:40:00,106.41,106.53,106.15,106.2,138798.0,92.5775,92.6819,92.3513,92.3948,138798.0
2020-05-15 11:50:00,106.22,106.5,106.07,106.45,50997.0,92.4122,92.6558,92.2817,92.6123,50997.0
2020-05-15 12:00:00,106.44,107.09,106.38,107.09,55876.0,92.6036,93.1691,92.5514,93.1691,55876.0
2020-05-15 12:10:00,107.05,107.07,106.76,107.01,60087.0,93.1343,93.1517,92.882,93.0995,60087.0
2020-05-15 12:20:00,107.02,107.49,107.02,107.41,49545.0,93.1082,93.5171,93.1082,93.4475,49545.0
2020-05-15 12:30:00,107.43,107.71,107.31,107.66,61981.0,93.4649,93.7085,93.3605,93.665,61981.0
2020-05-15 12:40:00,107.66,107.86,107.32,107.46,105717.0,93.665,93.839,93.3692,93.491,105717.0
2020-05-15 12:50:00,107.43,107.57,107.14,107.25,110462.0,93.4649,93.5867,93.2126,93.3083,110462.0
2020-05-15 13:00:00,107.25,107.84,107.24,107.79,69403.0,93.3083,93.8216,93.2996,93.7781,69403.0
2020-05-15 13:10:00,107.8,108.02,107.8,107.83,54904.0,93.7868,93.9782,93.7868,93.8129,54904.0
2020-05-15 13:20:00,107.85,107.92,107.61,107.8,41162.0,93.8303,93.8912,93.6215,93.7868,41162.0
2020-05-15 13:30:00,107.78,107.83,107.56,107.72,39238.0,93.7694,93.8129,93.578,93.7172,39238.0
2020-05-15 13:40:00,107.7,107.81,107.48,107.56,42445.0,93.6998,93.7955,93.5084,93.578,42445.0
2020-05-15 13:50:00,107.56,108.04,107.46,107.98,31406.0,93.578,93.9956,93.491,93.9434,31406.0
2020-05-15 14:00:00,108.0,108.32,107.99,107.99,131101.0,93.9608,94.2392,93.9521,93.9521,131101.0
2020-05-15 14:10:00,108.01,108.08,107.86,108.03,49254.0,93.9695,94.0304,93.839,93.9869,49254.0
2020-05-15 14:20:00,108.06,108.17,107.93,108.03,55565.0,94.013,94.1087,93.8999,93.9869,55565.0
2020-05-15 14:30:00,108.03,108.06,107.56,107.64,55346.0,93.9869,94.013,93.578,93.6476,55346.0
2020-05-15 14:40:00,107.62,107.75,107.52,107.65,64803.0,93.6302,93.7433,93.5432,93.6563,64803.0
2020-05-15 14:50:00,107.64,107.89,107.15,107.24,110396.0,93.6476,93.8651,93.2213,93.2996,110396.0
2020-05-15 15:00:00,107.25,107.78,107.13,107.76,66245.0,93.3083,93.7694,93.2039,93.752,66245.0
2020-05-15 15:10:00,107.76,107.83,107.37,107.55,76344.0,93.752,93.8129,93.4127,93.5693,76344.0
2020-05-15 15:20:00,107.55,107.77,107.47,107.74,65206.0,93.5693,93.7607,93.4997,93.7346,65206.0
2020-05-15 15:30:00,107.73,108.23,107.73,107.98,93620.0,93.7259,94.1609,93.7259,93.9434,93620.0
2020-05-15 15:40:00,107.99,108.19,107.77,108.19,136627.0,93.9521,94.1261,93.7607,94.1261,136627.0
2020-05-15 15:50:00,108.18,108.37,107.64,108.25,393508.0,94.1174,94.2827,93.6476,94.1783,393508.0
2020-05-18 09:30:00,110.89,111.33,110.26,111.13,166437.0,96.4751,96.8579,95.927,96.6839,166437.0
2020-05-18 09:40:00,111.06,111.69,110.87,111.45,94877.0,96.623,97.1711,96.4577,96.9623,94877.0
2020-05-18 09:50:00,111.44,111.79,111.2,111.65,111900.0,96.9536,97.2581,96.7448,97.1363,111900.0
2020-05-18 10:00:00,111.68,112.64,111.61,112.59,153830.0,97.1624,97.9976,97.1015,97.9541,153830.0
2020-05-18 10:10:00,112.61,112.92,112.26,112.81,126809.0,97.9715,98.2412,97.667,98.1455,126809.0
2020-05-18 10:20:00,112.83,112.93,112.71,112.75,122942.0,98.1629,98.2499,98.0585,98.0933,122942.0
2020-05-18 10:30:00,112.75,112.97,112.65,112.89,82393.0,98.0933,98.2847,98.0063,98.2151,82393.0
2020-05-18 10:40:00,112.9,113.04,112.77,112.92,61709.0,98.2238,98.3456,98.1107,98.2412,61709.0
2020-05-18 10:50:00,112.94,113.1,112.84,113.01,61931.0,98.2586,98.3978,98.1716,98.3195,61931.0
2020-05-18 11:00:00,113.01,113.1,112.81,113.08,64609.0,98.3195,98.3978,98.1455,98.3804,64609.0
2020-05-18 11:10:00,113.07,113.09,112.87,113.08,64951.0,98.3717,98.3891,98.1977,98.3804,64951.0
2020-05-18 11:20:00,113.09,113.24,113.02,113.09,45322.0,98.3891,98.5196,98.3282,98.3891,45322.0
2020-05-18 11:30:00,113.09,113.23,112.94,112.98,46800.0,98.3891,98.5109,98.2586,98.2934,46800.0
2020-05-18 11:40:00,112.98,113.25,112.96,113.1,43416.0,98.2934,98.5283,98.276,98.3978,43416.0
2020-05-18 11:50:00,113.1,113.23,112.93,113.08,48278.0,98.3978,98.5109,98.2499,98.3804,48278.0
2020-05-18 12:00:00,113.06,113.17,112.81,112.98,75258.0,98.363,98.4587,98.1455,98.2934,75258.0
2020-05-18 12:10:00,112.97,113.11,112.83,112.91,64055.0,98.2847,98.4065,98.1629,98.2325,64055.0
2020-05-18 12:20:00,112.92,113.22,112.92,113.2,36190.0,98.2412,98.5022,98.2412,98.4848,36190.0
2020-05-18 12:30:00,113.22,113.27,113.06,113.13,62122.0,98.5022,98.5457,98.363,98.4239,62122.0
2020-05-18 12:40:00,113.15,113.2,112.99,113.13,37392.0,98.4413,98.4848,98.3021,98.4239,37392.0
2020-05-18 12:50:00,113.16,113.52,113.13,113.45,34167.0,98.45,98.7632,98.4239,98.7023,34167.0
2020-05-18 13:00:00,113.49,113.78,113.47,113.73,66431.0,98.7371,98.9894,98.7197,98.9459,66431.0
2020-05-18 13:10:00,113.74,113.93,113.67,113.93,41435.0,98.9546,99.1199,98.8937,99.1199,41435.0
2020-05-18 13:20:00,113.92,114.23,113.86,114.23,44089.0,99.1112,99.3809,99.059,99.3809,44089.0
2020-05-18 13:30:00,114.22,114.23,114.1,114.17,41249.0,99.3722,99.3809,99.2678,99.3287,41249.0
2020-05-18 13:40:00,114.17,114.17,113.95,114.06,35318.0,99.3287,99.3287,99.1373,99.233,35318.0
2020-05-18 13:50:00,114.04,114.07,113.78,113.97,33880.0,99.2156,99.2417,98.9894,99.1547,33880.0
2020-05-18 14:00:00,113.98,114.18,113.91,113.93,39667.0,99.1634,99.3374,99.1025,99.1199,39667.0
2020-05-18 14:10:00,113.93,114.02,113.83,113.92,38835.0,99.1199,99.1982,99.0329,99.1112,38835.0
2020-05-18 14:20:00,113.93,114.19,113.93,114.14,35510.0,99.1199,99.3461,99.1199,99.3026,35510.0
2020-05-18 14:30:00,114.11,114.22,113.87,113.88,1565807.0,99.2765,99.3722,99.0677,99.0764,1565807.0
2020-05-18 14:40:00,113.88,114.36,113.88,114.22,94888.0,99.0764,99.494,99.0764,99.3722,94888.0
2020-05-18 14:50:00,114.21,114.35,114.09,114.2,38866.0,99.3635,99.4853,99.2591,99.3548,38866.0
2020-05-18 15:00:00,114.24,114.53,114.24,114.5,55891.0,99.3896,99.6419,99.3896,99.6158,55891.0
2020-05-18 15:10:00,114.5,114.81,114.3,114.79,114304.0,99.6158,99.8855,99.4418,99.8681,114304.0
2020-05-18 15:20:00,114.81,114.95,114.75,114.89,87058.0,99.8855,100.0073,99.8333,99.9551,87058.0
2020-05-18 15:30:00,114.89,115.15,114.77,114.86,130533.0,99.9551,100.1813,99.8507,99.929,130533.0
2020-05-18 15:40:00,114.86,115.06,114.68,114.98,140094.0,99.929,100.103,99.7724,100.0334,140094.0
2020-05-18 15:50:00,115.0,115.09,114.35,114.41,376480.0,100.0508,100.1291,99.4853,99.5375,376480.0
2020-05-19 09:30:00,113.99,114.08,113.19,113.65,181943.0,99.1721,99.2504,98.4761,98.8763,181943.0
2020-05-19 09:40:00,113.61,114.08,113.23,113.35,111373.0,98.8415,99.2504,98.5109,98.6153,111373.0
2020-05-19 09:50:00,113.38,114.14,113.35,113.87,84576.0,98.6414,99.3026,98.6153,99.0677,84576.0
2020-05-19 10:00:00,113.81,114.53,113.79,114.23,68107.0,99.0155,99.6419,98.9981,99.3809,68107.0
2020-05-19 10:10:00,114.18,114.64,114.17,114.48,67857.0,99.3374,99.7376,99.3287,99.5984,67857.0
2020-05-19 10:20:00,114.45,114.81,114.42,114.72,31410.0,99.5723,99.8855,99.5462,99.8072,31410.0
2020-05-19 10:30:00,114.73,114.88,114.54,114.64,23761.0,99.8159,99.9464,99.6506,99.7376,23761.0
2020-05-19 10:40:00,114.65,114.78,114.35,114.77,52137.0,99.7463,99.8594,99.4853,99.8507,52137.0
2020-05-19 10:50:00,114.86,115.16,114.83,115.15,41394.0,99.929,100.19,99.9029,100.1813,41394.0
2020-05-19 11:00:00,115.13,115.34,115.03,115.23,55593.0,100.1639,100.3466,100.0769,100.2509,55593.0
2020-05-19 11:10:00,115.23,115.33,114.96,115.31,37479.0,100.2509,100.3379,100.016,100.3205,37479.0
2020-05-19 11:20:00,115.31,115.31,114.78,115.0,43648.0,100.3205,100.3205,99.8594,100.0508,43648.0
2020-05-19 11:30:00,114.98,115.34,114.86,114.88,54099.0,100.0334,100.3466,99.929,99.9464,54099.0
2020-05-19 11:40:00,114.9,115.12,114.86,115.03,73942.0,99.9638,100.1552,99.929,100.0769,73942.0
2020-05-19 11:50:00,114.99,115.05,114.78,114.84,29944.0,100.0421,100.0943,99.8594,99.9116,29944.0
2020-05-19 12:00:00,114.86,114.96,114.7,114.85,27524.0,99.929,100.016,99.7898,99.9203,27524.0
2020-05-19 12:10:00,114.84,114.85,114.48,114.49,36713.0,99.9116,99.9203,99.5984,99.6071,36713.0
2020-05-19 12:20:00,114.51,114.91,114.49,114.91,44733.0,99.6245,99.9725,99.6071,99.9725,44733.0
2020-05-19 12:30:00,114.9,115.07,114.83,114.87,57066.0,99.9638,100.1117,99.9029,99.9377,57066.0
2020-05-19 12:40:00,114.87,115.12,114.79,115.12,34386.0,99.9377,100.1552,99.8681,100.1552,34386.0
2020-05-19 12:50:00,115.13,115.14,114.89,114.89,27104.0,100.1639,100.1726,99.9551,99.9551,27104.0
2020-05-19 13:00:00,114.89,114.93,114.63,114.75,35650.0,99.9551,99.9899,99.7289,99.8333,35650.0
2020-05-19 13:10:00,114.72,114.99,114.68,114.96,40978.0,99.8072,100.0421,99.7724,100.016,40978.0
2020-05-19 13:20:00,114.97,115.05,114.84,114.84,41905.0,100.0247,100.0943,99.9116,99.9116,41905.0
2020-05-19 13:30:00,114.83,114.84,114.62,114.73,22756.0,99.9029,99.9116,99.7202,99.8159,22756.0
2020-05-19 13:40:00,114.72,114.75,114.56,114.63,22738.0,99.8072,99.8333,99.668,99.7289,22738.0
2020-05-19 13:50:00,114.64,114.77,114.58,114.7,24399.0,99.7376,99.8507,99.6854,99.7898,24399.0
2020-05-19 14:00:00,114.7,114.83,114.43,114.75,31099.0,99.7898,99.9029,99.5549,99.8333,31099.0
2020-05-19 14:10:00,114.71,114.72,114.56,114.6,35839.0,99.7985,99.8072,99.668,99.7028,35839.0
2020-05-19 14:20:00,114.59,114.63,114.08,114.16,83483.0,99.6941,99.7289,99.2504,99.32,83483.0
2020-05-19 14:30:00,114.19,114.41,114.19,114.35,54394.0,99.3461,99.5375,99.3461,99.4853,54394.0
2020-05-19 14:40:00,114.36,114.45,114.11,114.3,79528.0,99.494,99.5723,99.2765,99.4418,79528.0
2020-05-19 14:50:00,114.31,114.39,113.53,113.68,79953.0,99.4505,99.5201,98.7719,98.9024,79953.0
2020-05-19 15:00:00,113.63,114.06,113.52,114.0,67651.0,98.8589,99.233,98.7632,99.1808,67651.0
2020-05-19 15:10:00,113.98,114.4,113.9,113.9,52540.0,99.1634,99.5288,99.0938,99.0938,52540.0
2020-05-19 15:20:00,113.91,114.03,113.56,113.83,76055.0,99.1025,99.2069,98.798,99.0329,76055.0
2020-05-19 15:30:00,113.82,113.88,113.25,113.44,73311.0,99.0242,99.0764,98.5283,98.6936,73311.0
2020-05-19 15:40:00,113.41,113.59,113.19,113.3,101644.0,98.6675,98.8241,98.4761,98.5718,101644.0
2020-05-19 15:50:00,113.3,113.41,112.53,112.67,241626.0,98.5718,98.6675,97.9019,98.0237,241626.0
2020-05-20 09:30:00,114.97,116.31,114.64,116.11,343294.0,100.0247,101.1905,99.7376,101.0165,343294.0
2020-05-20 09:40:00,116.05,116.7,115.87,116.66,158670.0,100.9643,101.5298,100.8077,101.495,158670.0
2020-05-20 09:50:00,116.7,117.42,116.58,117.42,103009.0,101.5298,102.1562,101.4254,102.1562,103009.0
2020-05-20 10:00:00,117.42,118.15,117.35,118.12,129915.0,102.1562,102.7914,102.0953,102.7653,129915.0
2020-05-20 10:10:00,118.13,118.75,117.86,118.68,181740.0,102.774,103.3134,102.5391,103.2525,181740.0
2020-05-20 10:20:00,118.72,118.83,118.33,118.49,153084.0,103.2873,103.383,102.948,103.0872,153084.0
2020-05-20 10:30:00,118.5,118.5,118.02,118.03,74657.0,103.0959,103.0959,102.6783,102.687,74657.0
2020-05-20 10:40:00,118.01,118.33,117.65,117.66,59585.0,102.6696,102.948,102.3563,102.3651,59585.0
2020-05-20 10:50:00,117.67,117.75,117.49,117.62,55884.0,102.3738,102.4434,102.2171,102.3302,55884.0
2020-05-20 11:00:00,117.64,117.92,117.56,117.72,71974.0,102.3476,102.5913,102.278,102.4173,71974.0
2020-05-20 11:10:00,117.74,117.87,117.49,117.85,55605.0,102.4347,102.5478,102.2171,102.5304,55605.0
2020-05-20 11:20:00,117.85,118.27,117.71,118.09,85977.0,102.5304,102.8958,102.4086,102.7392,85977.0
2020-05-20 11:30:00,118.09,118.1,117.88,117.9,45612.0,102.7392,102.7479,102.5565,102.5739,45612.0
2020-05-20 11:40:00,117.9,118.02,117.76,117.9,43736.0,102.5739,102.6783,102.4521,102.5739,43736.0
2020-05-20 11:50:00,117.88,117.88,117.5,117.68,114045.0,102.5565,102.5565,102.2258,102.3825,114045.0
2020-05-20 12:00:00,117.68,117.94,117.58,117.77,53826.0,102.3825,102.6087,102.2954,102.4608,53826.0
2020-05-20 12:10:00,117.79,117.79,117.35,117.46,84376.0,102.4782,102.4782,102.0953,102.191,84376.0
2020-05-20 12:20:00,117.48,117.64,117.36,117.44,47694.0,102.2084,102.3476,102.104,102.1736,47694.0
2020-05-20 12:30:00,117.45,117.83,117.41,117.66,37655.0,102.1823,102.513,102.1475,102.3651,37655.0
2020-05-20 12:40:00,117.68,117.72,117.24,117.33,78058.0,102.3825,102.4173,101.9996,102.0779,78058.0
2020-05-20 12:50:00,117.32,117.51,117.24,117.46,64540.0,102.0692,102.2345,101.9996,102.191,64540.0
2020-05-20 13:00:00,117.49,117.52,117.09,117.11,43069.0,102.2171,102.2432,101.8691,101.8865,43069.0
2020-05-20 13:10:00,117.14,117.3,117.06,117.11,25793.0,101.9126,102.0518,101.843,101.8865,25793.0
2020-05-20 13:20:00,117.18,117.19,116.84,116.98,33118.0,101.9474,101.9561,101.6516,101.7734,33118.0
2020-05-20 13:30:00,117.0,117.2,116.96,117.08,44064.0,101.7908,101.9648,101.756,101.8604,44064.0
2020-05-20 13:40:00,117.09,117.21,116.93,117.14,60074.0,101.8691,101.9735,101.7299,101.9126,60074.0
2020-05-20 13:50:00,117.14,117.17,116.84,116.99,30949.0,101.9126,101.9387,101.6516,101.7821,30949.0
2020-05-20 14:00:00,116.99,117.23,116.74,116.84,38910.0,101.7821,101.9909,101.5646,101.6516,38910.0
2020-05-20 14:10:00,116.93,117.22,116.79,117.03,61745.0,101.7299,101.9822,101.6081,101.8169,61745.0
2020-05-20 14:20:00,117.0,117.16,116.95,117.06,53900.0,101.7908,101.93,101.7473,101.843,53900.0
2020-05-20 14:30:00,117.05,117.3,116.98,117.13,38753.0,101.8343,102.0518,101.7734,101.9039,38753.0
2020-05-20 14:40:00,117.14,117.31,117.1,117.29,41322.0,101.9126,102.0605,101.8778,102.0431,41322.0
2020-05-20 14:50:00,117.28,117.57,117.26,117.5,48661.0,102.0344,102.2867,102.017,102.2258,48661.0
2020-05-20 15:00:00,117.47,117.6,117.24,117.34,61098.0,102.1997,102.3128,101.9996,102.0866,61098.0
2020-05-20 15:10:00,117.37,117.43,117.14,117.39,57004.0,102.1127,102.1649,101.9126,102.1301,57004.0
2020-05-20 15:20:00,117.39,117.55,117.32,117.47,68043.0,102.1301,102.2693,102.0692,102.1997,68043.0
2020-05-20 15:30:00,117.46,117.49,117.09,117.33,125314.0,102.191,102.2171,101.8691,102.0779,125314.0
2020-05-20 15:40:00,117.35,117.44,117.02,117.05,83453.0,102.0953,102.1736,101.8082,101.8343,83453.0
2020-05-20 15:50:00,117.06,117.53,117.02,117.49,291388.0,101.843,102.2519,101.8082,102.2171,291388.0
2020-05-21 09:30:00,116.44,117.33,116.44,116.77,107185.0,101.3036,102.0779,101.3036,101.5907,107185.0
2020-05-21 09:40:00,116.78,116.88,116.54,116.63,37477.0,101.5994,101.6864,101.3906,101.4689,37477.0
2020-05-21 09:50:00,116.64,116.68,115.73,116.02,46398.0,101.4776,101.5124,100.6859,100.9382,46398.0
2020-05-21 10:00:00,115.97,116.08,115.54,115.6,44775.0,100.8947,100.9904,100.5206,100.5728,44775.0
2020-05-21 10:10:00,115.62,115.76,115.51,115.68,40463.0,100.5902,100.712,100.4945,100.6424,40463.0
2020-05-21 10:20:00,115.7,115.8,115.41,115.46,38226.0,100.6598,100.7468,100.4075,100.451,38226.0
2020-05-21 10:30:00,115.41,115.41,114.57,114.6,55696.0,100.4075,100.4075,99.6767,99.7028,55696.0
2020-05-21 10:40:00,114.62,115.17,114.6,115.08,45370.0,99.7202,100.1987,99.7028,100.1204,45370.0
2020-05-21 10:50:00,115.08,115.4,115.03,115.27,36578.0,100.1204,100.3988,100.0769,100.2857,36578.0
2020-05-21 11:00:00,115.21,115.21,114.59,114.77,56317.0,100.2335,100.2335,99.6941,99.8507,56317.0
2020-05-21 11:10:00,114.76,114.87,114.21,114.27,81685.0,99.842,99.9377,99.3635,99.4157,81685.0
2020-05-21 11:20:00,114.27,114.56,114.21,114.49,50337.0,99.4157,99.668,99.3635,99.6071,50337.0
2020-05-21 11:30:00,114.49,114.74,114.46,114.68,90766.0,99.6071,99.8246,99.581,99.7724,90766.0
2020-05-21 11:40:00,114.68,114.9,114.54,114.55,83703.0,99.7724,99.9638,99.6506,99.6593,83703.0
2020-05-21 11:50:00,114.55,114.66,114.41,114.43,119582.0,99.6593,99.755,99.5375,99.5549,119582.0
2020-05-21 12:00:00,114.42,115.07,114.42,114.91,71499.0,99.5462,100.1117,99.5462,99.9725,71499.0
2020-05-21 12:10:00,114.92,114.96,114.78,114.79,28396.0,99.9812,100.016,99.8594,99.8681,28396.0
2020-05-21 12:20:00,114.78,115.2,114.7,114.9,36894.0,99.8594,100.2248,99.7898,99.9638,36894.0
2020-05-21 12:30:00,114.9,114.91,114.56,114.6,23842.0,99.9638,99.9725,99.668,99.7028,23842.0
2020-05-21 12:40:00,114.6,114.96,114.6,114.92,28390.0,99.7028,100.016,99.7028,99.9812,28390.0
2020-05-21 12:50:00,114.92,114.95,114.39,114.48,51050.0,99.9812,100.0073,99.5201,99.5984,51050.0
2020-05-21 13:00:00,114.49,115.09,114.35,114.77,61184.0,99.6071,100.1291,99.4853,99.8507,61184.0
2020-05-21 13:10:00,114.78,114.91,114.67,114.81,26716.0,99.8594,99.9725,99.7637,99.8855,26716.0
2020-05-21 13:20:00,114.8,114.82,114.6,114.78,29530.0,99.8768,99.8942,99.7028,99.8594,29530.0
2020-05-21 13:30:00,114.77,114.78,114.5,114.59,50964.0,99.8507,99.8594,99.6158,99.6941,50964.0
2020-05-21 13:40:00,114.59,114.72,114.47,114.51,54608.0,99.6941,99.8072,99.5897,99.6245,54608.0
2020-05-21 13:50:00,114.53,114.62,114.37,114.37,89491.0,99.6419,99.7202,99.5027,99.5027,89491.0
2020-05-21 14:00:00,114.38,114.59,114.33,114.49,38986.0,99.5114,99.6941,99.4679,99.6071,38986.0
2020-05-21 14:10:00,114.5,114.54,114.33,114.35,27814.0,99.6158,99.6506,99.4679,99.4853,27814.0
2020-05-21 14:20:00,114.38,114.59,114.38,114.47,32931.0,99.5114,99.6941,99.5114,99.5897,32931.0
2020-05-21 14:30:00,114.5,114.51,114.09,114.19,33257.0,99.6158,99.6245,99.2591,99.3461,33257.0
2020-05-21 14:40:00,114.22,114.29,113.8,113.84,54357.0,99.3722,99.4331,99.0068,99.0416,54357.0
2020-05-21 14:50:00,113.86,114.06,113.81,113.92,28224.0,99.059,99.233,99.0155,99.1112,28224.0
2020-05-21 15:00:00,113.92,114.25,113.92,114.11,52836.0,99.1112,99.3983,99.1112,99.2765,52836.0
2020-05-21 15:10:00,114.12,114.12,113.86,114.1,49627.0,99.2852,99.2852,99.059,99.2678,49627.0
2020-05-21 15:20:00,114.1,114.27,114.07,114.19,59546.0,99.2678,99.4157,99.2417,99.3461,59546.0
2020-05-21 15:30:00,114.19,114.31,113.74,114.01,63898.0,99.3461,99.4505,98.9546,99.1895,63898.0
2020-05-21 15:40:00,113.99,114.22,113.92,114.17,71090.0,99.1721,99.3722,99.1112,99.3287,71090.0
2020-05-21 15:50:00,114.16,114.17,113.38,113.46,452020.0,99.32,99.3287,98.6414,98.711,452020.0
2020-05-22 09:30:00,113.53,113.87,112.39,112.54,133266.0,98.7719,99.0677,97.7801,97.9106,133266.0
2020-05-22 09:40:00,112.55,113.1,112.42,112.87,82680.0,97.9193,98.3978,97.8062,98.1977,82680.0
2020-05-22 09:50:00,112.84,113.21,112.67,113.06,78393.0,98.1716,98.4935,98.0237,98.363,78393.0
2020-05-22 10:00:00,113.09,113.17,112.53,112.82,46124.0,98.3891,98.4587,97.9019,98.1542,46124.0
2020-05-22 10:10:00,112.82,112.86,112.32,112.48,77628.0,98.1542,98.189,97.7192,97.8584,77628.0
2020-05-22 10:20:00,112.51,112.87,112.51,112.72,61198.0,97.8845,98.1977,97.8845,98.0672,61198.0
2020-05-22 10:30:00,112.78,113.11,112.62,112.95,41958.0,98.1194,98.4065,97.9802,98.2673,41958.0
2020-05-22 10:40:00,112.96,113.11,112.56,112.56,43898.0,98.276,98.4065,97.928,97.928,43898.0
2020-05-22 10:50:00,112.57,112.83,112.47,112.6,32490.0,97.9367,98.1629,97.8497,97.9628,32490.0
2020-05-22 11:00:00,112.6,112.68,112.5,112.62,30293.0,97.9628,98.0324,97.8758,97.9802,30293.0
2020-05-22 11:10:00,112.57,112.77,112.47,112.77,31926.0,97.9367,98.1107,97.8497,98.1107,31926.0
2020-05-22 11:20:00,112.78,112.82,112.42,112.61,30209.0,98.1194,98.1542,97.8062,97.9715,30209.0
2020-05-22 11:30:00,112.61,112.91,112.52,112.8,42069.0,97.9715,98.2325,97.8932,98.1368,42069.0
2020-05-22 11:40:00,112.81,112.84,112.55,112.6,51622.0,98.1455,98.1716,97.9193,97.9628,51622.0
2020-05-22 11:50:00,112.61,112.74,112.53,112.69,25226.0,97.9715,98.0846,97.9019,98.0411,25226.0
2020-05-22 12:00:00,112.71,112.94,112.7,112.79,38387.0,98.0585,98.2586,98.0498,98.1281,38387.0
2020-05-22 12:10:00,112.79,112.88,112.71,112.86,28476.0,98.1281,98.2064,98.0585,98.189,28476.0
2020-05-22 12:20:00,112.84,113.04,112.83,112.94,33194.0,98.1716,98.3456,98.1629,98.2586,33194.0
2020-05-22 12:30:00,112.93,113.13,112.89,113.02,27844.0,98.2499,98.4239,98.2151,98.3282,27844.0
2020-05-22 12:40:00,113.04,113.08,112.88,112.88,24329.0,98.3456,98.3804,98.2064,98.2064,24329.0
2020-05-22 12:50:00,112.9,112.96,112.77,112.79,20757.0,98.2238,98.276,98.1107,98.1281,20757.0
2020-05-22 13:00:00,112.8,113.09,112.79,112.96,36158.0,98.1368,98.3891,98.1281,98.276,36158.0
2020-05-22 13:10:00,112.93,113.02,112.85,113.02,15138.0,98.2499,98.3282,98.1803,98.3282,15138.0
2020-05-22 13:20:00,113.02,113.24,113.01,113.17,22442.0,98.3282,98.5196,98.3195,98.4587,22442.0
2020-05-22 13:30:00,113.17,113.25,112.94,112.98,21542.0,98.4587,98.5283,98.2586,98.2934,21542.0
2020-05-22 13:40:00,112.98,112.99,112.87,112.9,28518.0,98.2934,98.3021,98.1977,98.2238,28518.0
2020-05-22 13:50:00,112.89,113.11,112.78,113.04,22949.0,98.2151,98.4065,98.1194,98.3456,22949.0
2020-05-22 14:00:00,113.05,113.14,112.96,113.1,39485.0,98.3543,98.4326,98.276,98.3978,39485.0
2020-05-22 14:10:00,113.11,113.25,113.08,113.11,28365.0,98.4065,98.5283,98.3804,98.4065,28365.0
2020-05-22 14:20:00,113.1,113.14,112.87,112.93,22301.0,98.3978,98.4326,98.1977,98.2499,22301.0
2020-05-22 14:30:00,112.94,113.13,112.93,113.07,32567.0,98.2586,98.4239,98.2499,98.3717,32567.0
2020-05-22 14:40:00,113.06,113.18,112.91,113.04,38230.0,98.363,98.4674,98.2325,98.3456,38230.0
2020-05-22 14:50:00,113.02,113.06,112.87,113.05,22923.0,98.3282,98.363,98.1977,98.3543,22923.0
2020-05-22 15:00:00,113.03,113.08,112.94,113.06,49215.0,98.3369,98.3804,98.2586,98.363,49215.0
2020-05-22 15:10:00,113.02,113.16,113.0,113.04,41509.0,98.3282,98.45,98.3108,98.3456,41509.0
2020-05-22 15:20:00,113.04,113.06,112.84,113.05,78015.0,98.3456,98.363,98.1716,98.3543,78015.0
2020-05-22 15:30:00,113.05,113.23,112.95,113.03,77891.0,98.3543,98.5109,98.2673,98.3369,77891.0
2020-05-22 15:40:00,113.01,113.37,112.99,113.33,66161.0,98.3195,98.6327,98.3021,98.5979,66161.0
2020-05-22 15:50:00,113.34,113.56,113.16,113.41,263851.0,98.6066,98.798,98.45,98.6675,263851.0
2020-05-26 09:30:00,115.81,116.8,115.53,116.74,209726.0,100.7555,101.6168,100.5119,101.5646,209726.0
2020-05-26 09:40:00,116.72,117.05,116.64,116.69,145361.0,101.5472,101.8343,101.4776,101.5211,145361.0
2020-05-26 09:50:00,116.69,116.88,116.21,116.34,173851.0,101.5211,101.6864,101.1035,101.2166,173851.0
2020-05-26 10:00:00,116.34,116.45,115.94,116.15,72444.0,101.2166,101.3123,100.8686,101.0513,72444.0
2020-05-26 10:10:00,116.16,116.9,116.15,116.8,43726.0,101.06,101.7038,101.0513,101.6168,43726.0
2020-05-26 10:20:00,116.83,117.0,116.74,116.99,107525.0,101.6429,101.7908,101.5646,101.7821,107525.0
2020-05-26 10:30:00,116.99,117.28,116.98,117.12,60736.0,101.7821,102.0344,101.7734,101.8952,60736.0
2020-05-26 10:40:00,117.13,117.23,116.88,117.23,49486.0,101.9039,101.9909,101.6864,101.9909,49486.0
2020-05-26 10:50:00,117.23,117.39,117.23,117.26,51983.0,101.9909,102.1301,101.9909,102.017,51983.0
2020-05-26 11:00:00,117.27,117.6,117.27,117.48,46302.0,102.0257,102.3128,102.0257,102.2084,46302.0
2020-05-26 11:10:00,117.42,117.56,117.23,117.45,68809.0,102.1562,102.278,101.9909,102.1823,68809.0
2020-05-26 11:20:00,117.42,117.42,116.83,116.99,61766.0,102.1562,102.1562,101.6429,101.7821,61766.0
2020-05-26 11:30:00,116.97,117.03,116.81,117.03,91530.0,101.7647,101.8169,101.6255,101.8169,91530.0
2020-05-26 11:40:00,117.05,117.09,116.81,116.97,84651.0,101.8343,101.8691,101.6255,101.7647,84651.0
2020-05-26 11:50:00,116.95,117.31,116.95,117.29,84087.0,101.7473,102.0605,101.7473,102.0431,84087.0
2020-05-26 12:00:00,117.28,117.53,117.25,117.39,115022.0,102.0344,102.2519,102.0083,102.1301,115022.0
2020-05-26 12:10:00,117.4,117.6,117.37,117.4,48442.0,102.1388,102.3128,102.1127,102.1388,48442.0
2020-05-26 12:20:00,117.38,117.52,117.3,117.39,49555.0,102.1214,102.2432,102.0518,102.1301,49555.0
2020-05-26 12:30:00,117.39,117.59,117.34,117.59,54502.0,102.1301,102.3041,102.0866,102.3041,54502.0
2020-05-26 12:40:00,117.58,117.61,117.4,117.47,37206.0,102.2954,102.3215,102.1388,102.1997,37206.0
2020-05-26 12:50:00,117.48,117.52,117.31,117.43,46791.0,102.2084,102.2432,102.0605,102.1649,46791.0
2020-05-26 13:00:00,117.45,117.49,117.32,117.38,52003.0,102.1823,102.2171,102.0692,102.1214,52003.0
2020-05-26 13:10:00,117.37,117.39,117.24,117.26,34431.0,102.1127,102.1301,101.9996,102.017,34431.0
2020-05-26 13:20:00,117.25,117.4,117.21,117.32,32444.0,102.0083,102.1388,101.9735,102.0692,32444.0
2020-05-26 13:30:00,117.31,117.35,117.24,117.3,28218.0,102.0605,102.0953,101.9996,102.0518,28218.0
2020-05-26 13:40:00,117.28,117.3,117.04,117.18,40700.0,102.0344,102.0518,101.8256,101.9474,40700.0
2020-05-26 13:50:00,117.18,117.27,117.07,117.08,34966.0,101.9474,102.0257,101.8517,101.8604,34966.0
2020-05-26 14:00:00,116.99,117.14,116.97,117.04,34838.0,101.7821,101.9126,101.7647,101.8256,34838.0
2020-05-26 14:10:00,117.04,117.11,116.95,117.04,32443.0,101.8256,101.8865,101.7473,101.8256,32443.0
2020-05-26 14:20:00,117.05,117.21,117.03,117.11,37300.0,101.8343,101.9735,101.8169,101.8865,37300.0
2020-05-26 14:30:00,117.12,117.19,117.05,117.07,49948.0,101.8952,101.9561,101.8343,101.8517,49948.0
2020-05-26 14:40:00,117.08,117.1,116.83,116.92,40612.0,101.8604,101.8778,101.6429,101.7212,40612.0
2020-05-26 14:50:00,116.92,117.11,116.91,117.11,56465.0,101.7212,101.8865,101.7125,101.8865,56465.0
2020-05-26 15:00:00,117.1,117.17,116.99,117.03,41361.0,101.8778,101.9387,101.7821,101.8169,41361.0
2020-05-26 15:10:00,117.02,117.11,116.7,116.73,80253.0,101.8082,101.8865,101.5298,101.5559,80253.0
2020-05-26 15:20:00,116.74,116.95,116.63,116.93,68389.0,101.5646,101.7473,101.4689,101.7299,68389.0
2020-05-26 15:30:00,116.93,116.97,116.34,116.49,123678.0,101.7299,101.7647,101.2166,101.3471,123678.0
2020-05-26 15:40:00,116.47,116.48,115.79,115.84,96240.0,101.3297,101.3384,100.7381,100.7816,96240.0
2020-05-26 15:50:00,115.86,116.09,115.51,115.78,348005.0,100.799,100.9991,100.4945,100.7294,348005.0
2020-05-27 09:30:00,116.43,117.91,116.32,117.37,245096.0,101.2949,102.5826,101.1992,102.1127,245096.0
2020-05-27 09:40:00,117.43,117.73,117.13,117.6,91625.0,102.1649,102.426,101.9039,102.3128,91625.0
2020-05-27 09:50:00,117.63,117.79,116.66,116.72,78907.0,102.3389,102.4782,101.495,101.5472,78907.0
2020-05-27 10:00:00,116.87,117.07,116.46,117.05,68935.0,101.6777,101.8517,101.321,101.8343,68935.0
2020-05-27 10:10:00,117.08,117.28,116.9,117.07,51160.0,101.8604,102.0344,101.7038,101.8517,51160.0
2020-05-27 10:20:00,117.08,117.12,116.67,116.92,85079.0,101.8604,101.8952,101.5037,101.7212,85079.0
2020-05-27 10:30:00,116.86,116.89,116.12,116.24,68560.0,101.669,101.6951,101.0252,101.1296,68560.0
2020-05-27 10:40:00,116.25,116.25,115.54,115.62,86456.0,101.1383,101.1383,100.5206,100.5902,86456.0
2020-05-27 10:50:00,115.7,116.12,115.59,115.94,91086.0,100.6598,101.0252,100.5641,100.8686,91086.0
2020-05-27 11:00:00,115.95,116.6,115.62,116.59,80868.0,100.8773,101.4428,100.5902,101.4341,80868.0
2020-05-27 11:10:00,116.56,116.68,116.16,116.64,48290.0,101.408,101.5124,101.06,101.4776,48290.0
2020-05-27 11:20:00,116.66,116.77,116.39,116.53,53712.0,101.495,101.5907,101.2601,101.3819,53712.0
2020-05-27 11:30:00,116.53,116.64,115.64,115.84,133892.0,101.3819,101.4776,100.6076,100.7816,133892.0
2020-05-27 11:40:00,115.83,116.3,115.67,116.3,58645.0,100.7729,101.1818,100.6337,101.1818,58645.0
2020-05-27 11:50:00,116.31,116.31,115.88,115.94,24099.0,101.1905,101.1905,100.8164,100.8686,24099.0
2020-05-27 12:00:00,115.97,116.49,115.85,116.41,38069.0,100.8947,101.3471,100.7903,101.2775,38069.0
2020-05-27 12:10:00,116.42,116.47,116.14,116.16,36488.0,101.2862,101.3297,101.0426,101.06,36488.0
2020-05-27 12:20:00,116.16,116.33,116.03,116.15,45833.0,101.06,101.2079,100.9469,101.0513,45833.0
2020-05-27 12:30:00,116.14,116.2,116.04,116.15,22138.0,101.0426,101.0948,100.9556,101.0513,22138.0
2020-05-27 12:40:00,116.13,116.47,116.08,116.4,19326.0,101.0339,101.3297,100.9904,101.2688,19326.0
2020-05-27 12:50:00,116.41,116.46,116.19,116.22,27809.0,101.2775,101.321,101.0861,101.1122,27809.0
2020-05-27 13:00:00,116.23,116.37,115.83,116.26,41488.0,101.1209,101.2427,100.7729,101.147,41488.0
2020-05-27 13:10:00,116.32,116.35,116.12,116.23,16448.0,101.1992,101.2253,101.0252,101.1209,16448.0
2020-05-27 13:20:00,116.26,116.7,116.06,116.7,23601.0,101.147,101.5298,100.973,101.5298,23601.0
2020-05-27 13:30:00,116.67,116.76,116.37,116.76,28865.0,101.5037,101.582,101.2427,101.582,28865.0
2020-05-27 13:40:00,116.81,116.81,116.48,116.66,19564.0,101.6255,101.6255,101.3384,101.495,19564.0
2020-05-27 13:50:00,116.67,116.69,116.53,116.61,23069.0,101.5037,101.5211,101.3819,101.4515,23069.0
2020-05-27 14:00:00,116.62,116.97,116.61,116.87,25265.0,101.4602,101.7647,101.4515,101.6777,25265.0
2020-05-27 14:10:00,116.89,117.06,116.88,116.92,23500.0,101.6951,101.843,101.6864,101.7212,23500.0
2020-05-27 14:20:00,116.9,116.91,116.65,116.85,20630.0,101.7038,101.7125,101.4863,101.6603,20630.0
2020-05-27 14:30:00,116.85,116.87,116.65,116.71,22984.0,101.6603,101.6777,101.4863,101.5385,22984.0
2020-05-27 14:40:00,116.72,116.82,116.48,116.66,23309.0,101.5472,101.6342,101.3384,101.495,23309.0
2020-05-27 14:50:00,116.68,117.02,116.63,116.98,50814.0,101.5124,101.8082,101.4689,101.7734,50814.0
2020-05-27 15:00:00,117.0,117.12,116.88,117.08,60782.0,101.7908,101.8952,101.6864,101.8604,60782.0
2020-05-27 15:10:00,117.09,117.25,116.97,117.13,65752.0,101.8691,102.0083,101.7647,101.9039,65752.0
2020-05-27 15:20:00,117.13,117.26,117.08,117.24,37533.0,101.9039,102.017,101.8604,101.9996,37533.0
2020-05-27 15:30:00,117.24,117.4,116.95,117.38,60538.0,101.9996,102.1388,101.7473,102.1214,60538.0
2020-05-27 15:40:00,117.36,117.68,117.36,117.63,83746.0,102.104,102.3825,102.104,102.3389,83746.0
2020-05-27 15:50:00,117.64,117.97,117.5,117.82,244008.0,102.3476,102.6348,102.2258,102.5043,244008.0
2020-05-28 09:30:00,117.76,118.17,116.91,116.91,119625.0,102.4521,102.8088,101.7125,101.7125,119625.0
2020-05-28 09:40:00,116.96,117.7,116.88,117.49,39398.0,101.756,102.3999,101.6864,102.2171,39398.0
2020-05-28 09:50:00,117.56,117.97,117.3,117.63,40154.0,102.278,102.6348,102.0518,102.3389,40154.0
2020-05-28 10:00:00,117.62,118.34,117.52,118.23,60580.0,102.3302,102.9567,102.2432,102.861,60580.0
2020-05-28 10:10:00,118.2,118.23,117.55,117.72,71970.0,102.8349,102.861,102.2693,102.4173,71970.0
2020-05-28 10:20:00,117.73,118.18,117.72,117.94,43643.0,102.426,102.8175,102.4173,102.6087,43643.0
2020-05-28 10:30:00,117.96,117.97,117.5,117.68,27093.0,102.6261,102.6348,102.2258,102.3825,27093.0
2020-05-28 10:40:00,117.72,118.16,117.71,118.03,40644.0,102.4173,102.8001,102.4086,102.687,40644.0
2020-05-28 10:50:00,118.03,118.03,117.8,117.92,17576.0,102.687,102.687,102.4869,102.5913,17576.0
2020-05-28 11:00:00,117.91,118.07,117.64,117.71,23196.0,102.5826,102.7218,102.3476,102.4086,23196.0
2020-05-28 11:10:00,117.72,117.79,117.52,117.76,26949.0,102.4173,102.4782,102.2432,102.4521,26949.0
2020-05-28 11:20:00,117.73,117.73,117.42,117.69,34146.0,102.426,102.426,102.1562,102.3912,34146.0
2020-05-28 11:30:00,117.7,117.71,117.4,117.43,27419.0,102.3999,102.4086,102.1388,102.1649,27419.0
2020-05-28 11:40:00,117.36,117.6,117.23,117.51,26688.0,102.104,102.3128,101.9909,102.2345,26688.0
2020-05-28 11:50:00,117.5,117.82,117.43,117.82,20229.0,102.2258,102.5043,102.1649,102.5043,20229.0
2020-05-28 12:00:00,117.81,118.14,117.73,118.05,28542.0,102.4956,102.7827,102.426,102.7044,28542.0
2020-05-28 12:10:00,118.04,118.16,118.01,118.01,25099.0,102.6957,102.8001,102.6696,102.6696,25099.0
2020-05-28 12:20:00,118.0,118.15,117.93,118.01,19294.0,102.6609,102.7914,102.6,102.6696,19294.0
2020-05-28 12:30:00,118.02,118.17,117.97,118.13,23953.0,102.6783,102.8088,102.6348,102.774,23953.0
2020-05-28 12:40:00,118.14,118.36,118.14,118.31,55492.0,102.7827,102.9741,102.7827,102.9306,55492.0
2020-05-28 12:50:00,118.32,118.4,118.25,118.31,28362.0,102.9393,103.0089,102.8784,102.9306,28362.0
2020-05-28 13:00:00,118.34,118.5,118.34,118.44,33444.0,102.9567,103.0959,102.9567,103.0437,33444.0
2020-05-28 13:10:00,118.46,118.57,118.42,118.45,54663.0,103.0611,103.1568,103.0263,103.0524,54663.0
2020-05-28 13:20:00,118.46,118.69,118.38,118.67,22369.0,103.0611,103.2612,102.9915,103.2438,22369.0
2020-05-28 13:30:00,118.67,118.68,118.44,118.49,24587.0,103.2438,103.2525,103.0437,103.0872,24587.0
2020-05-28 13:40:00,118.5,118.58,118.4,118.41,24538.0,103.0959,103.1655,103.0089,103.0176,24538.0
2020-05-28 13:50:00,118.4,118.42,118.18,118.25,36376.0,103.0089,103.0263,102.8175,102.8784,36376.0
2020-05-28 14:00:00,118.25,118.34,118.07,118.08,17352.0,102.8784,102.9567,102.7218,102.7305,17352.0
2020-05-28 14:10:00,118.05,118.18,117.98,118.11,25836.0,102.7044,102.8175,102.6435,102.7566,25836.0
2020-05-28 14:20:00,118.1,118.21,117.87,117.92,22575.0,102.7479,102.8436,102.5478,102.5913,22575.0
2020-05-28 14:30:00,117.96,118.05,117.89,117.95,24995.0,102.6261,102.7044,102.5652,102.6174,24995.0
2020-05-28 14:40:00,117.98,117.98,117.77,117.84,33936.0,102.6435,102.6435,102.4608,102.5217,33936.0
2020-05-28 14:50:00,117.84,118.24,117.84,118.2,36573.0,102.5217,102.8697,102.5217,102.8349,36573.0
2020-05-28 15:00:00,118.21,118.46,118.18,118.35,45064.0,102.8436,103.0611,102.8175,102.9654,45064.0
2020-05-28 15:10:00,118.32,118.58,117.56,117.58,60254.0,102.9393,103.1655,102.278,102.2954,60254.0
2020-05-28 15:20:00,117.6,117.69,116.96,116.98,97569.0,102.3128,102.3912,101.756,101.7734,97569.0
2020-05-28 15:30:00,116.98,117.09,116.53,116.87,99966.0,101.7734,101.8691,101.3819,101.6777,99966.0
2020-05-28 15:40:00,116.83,116.83,116.02,116.06,90781.0,101.6429,101.6429,100.9382,100.973,90781.0
2020-05-28 15:50:00,116.0,116.13,115.51,115.85,537845.0,100.9208,101.0339,100.4945,100.7903,537845.0
2020-05-29 09:30:00,116.81,116.96,116.19,116.71,96136.0,101.6255,101.756,101.0861,101.5385,96136.0
2020-05-29 09:40:00,116.68,117.22,116.28,117.15,60033.0,101.5124,101.9822,101.1644,101.9213,60033.0
2020-05-29 09:50:00,117.14,117.8,117.12,117.57,66964.0,101.9126,102.4869,101.8952,102.2867,66964.0
2020-05-29 10:00:00,117.59,117.86,116.87,116.91,66424.0,102.3041,102.5391,101.6777,101.7125,66424.0
2020-05-29 10:10:00,116.93,117.08,116.48,116.65,69328.0,101.7299,101.8604,101.3384,101.4863,69328.0
2020-05-29 10:20:00,116.65,116.88,116.26,116.49,29835.0,101.4863,101.6864,101.147,101.3471,29835.0
2020-05-29 10:30:00,116.48,116.92,116.48,116.63,38586.0,101.3384,101.7212,101.3384,101.4689,38586.0
2020-05-29 10:40:00,116.61,116.61,116.0,116.09,34848.0,101.4515,101.4515,100.9208,100.9991,34848.0
2020-05-29 10:50:00,116.12,116.53,115.93,116.44,48276.0,101.0252,101.3819,100.8599,101.3036,48276.0
2020-05-29 11:00:00,116.46,116.56,115.76,115.92,51304.0,101.321,101.408,100.712,100.8512,51304.0
2020-05-29 11:10:00,116.01,116.66,116.0,116.59,54493.0,100.9295,101.495,100.9208,101.4341,54493.0
2020-05-29 11:20:00,116.58,116.74,116.37,116.37,29842.0,101.4254,101.5646,101.2427,101.2427,29842.0
2020-05-29 11:30:00,116.39,116.81,116.25,116.66,26624.0,101.2601,101.6255,101.1383,101.495,26624.0
2020-05-29 11:40:00,116.67,116.91,116.45,116.86,27198.0,101.5037,101.7125,101.3123,101.669,27198.0
2020-05-29 11:50:00,116.86,116.92,116.76,116.76,34808.0,101.669,101.7212,101.582,101.582,34808.0
2020-05-29 12:00:00,116.79,116.86,116.53,116.53,26043.0,101.6081,101.669,101.3819,101.3819,26043.0
2020-05-29 12:10:00,116.52,116.58,116.11,116.12,27859.0,101.3732,101.4254,101.0165,101.0252,27859.0
2020-05-29 12:20:00,116.13,116.33,116.0,116.28,23451.0,101.0339,101.2079,100.9208,101.1644,23451.0
2020-05-29 12:30:00,116.24,116.31,116.11,116.24,33979.0,101.1296,101.1905,101.0165,101.1296,33979.0
2020-05-29 12:40:00,116.23,116.3,116.11,116.11,17714.0,101.1209,101.1818,101.0165,101.0165,17714.0
2020-05-29 12:50:00,116.11,117.0,115.66,116.76,71000.0,101.0165,101.7908,100.625,101.582,71000.0
2020-05-29 13:00:00,116.77,116.84,116.49,116.67,17315.0,101.5907,101.6516,101.3471,101.5037,17315.0
2020-05-29 13:10:00,116.69,117.03,116.63,116.83,25771.0,101.5211,101.8169,101.4689,101.6429,25771.0
2020-05-29 13:20:00,116.86,116.86,116.57,116.63,26052.0,101.669,101.669,101.4167,101.4689,26052.0
2020-05-29 13:30:00,116.62,116.74,116.33,116.37,16328.0,101.4602,101.5646,101.2079,101.2427,16328.0
2020-05-29 13:40:00,116.33,116.52,116.26,116.36,19086.0,101.2079,101.3732,101.147,101.234,19086.0
2020-05-29 13:50:00,116.32,116.56,116.19,116.52,21502.0,101.1992,101.408,101.0861,101.3732,21502.0
2020-05-29 14:00:00,116.5,117.02,116.33,117.02,72570.0,101.3558,101.8082,101.2079,101.8082,72570.0
2020-05-29 14:10:00,117.01,117.16,116.82,117.09,23042.0,101.7995,101.93,101.6342,101.8691,23042.0
2020-05-29 14:20:00,117.1,117.44,117.0,117.33,26532.0,101.8778,102.1736,101.7908,102.0779,26532.0
2020-05-29 14:30:00,117.34,117.36,117.05,117.08,23320.0,102.0866,102.104,101.8343,101.8604,23320.0
2020-05-29 14:40:00,117.05,117.23,116.66,116.67,24765.0,101.8343,101.9909,101.495,101.5037,24765.0
2020-05-29 14:50:00,116.67,117.57,115.86,117.57,90154.0,101.5037,102.2867,100.799,102.2867,90154.0
2020-05-29 15:00:00,117.6,118.14,117.45,118.03,90100.0,102.3128,102.7827,102.1823,102.687,90100.0
2020-05-29 15:10:00,118.01,118.25,117.82,118.01,65857.0,102.6696,102.8784,102.5043,102.6696,65857.0
2020-05-29 15:20:00,118.02,118.25,117.85,117.95,51636.0,102.6783,102.8784,102.5304,102.6174,51636.0
2020-05-29 15:30:00,117.95,118.08,117.65,117.85,78330.0,102.6174,102.7305,102.3563,102.5304,78330.0
2020-05-29 15:40:00,117.87,118.06,117.67,117.73,78509.0,102.5478,102.7131,102.3738,102.426,78509.0
2020-05-29 15:50:00,117.77,119.26,117.77,118.75,618299.0,102.4608,103.7571,102.4608,103.3134,618299.0
2020-06-01 09:30:00,117.77,118.05,116.83,117.12,131672.0,102.4608,102.7044,101.6429,101.8952,131672.0
2020-06-01 09:40:00,117.2,117.67,117.09,117.45,56714.0,101.9648,102.3738,101.8691,102.1823,56714.0
2020-06-01 09:50:00,117.47,117.57,117.09,117.09,67839.0,102.1997,102.2867,101.8691,101.8691,67839.0
2020-06-01 10:00:00,117.15,117.9,117.05,117.69,58836.0,101.9213,102.5739,101.8343,102.3912,58836.0
2020-06-01 10:10:00,117.61,117.75,117.44,117.5,43531.0,102.3215,102.4434,102.1736,102.2258,43531.0
2020-06-01 10:20:00,117.43,117.78,117.34,117.72,37881.0,102.1649,102.4695,102.0866,102.4173,37881.0
2020-06-01 10:30:00,117.74,118.0,117.63,117.99,62944.0,102.4347,102.6609,102.3389,102.6522,62944.0
2020-06-01 10:40:00,117.96,118.04,117.68,117.74,33610.0,102.6261,102.6957,102.3825,102.4347,33610.0
2020-06-01 10:50:00,117.74,117.98,117.61,117.88,30577.0,102.4347,102.6435,102.3215,102.5565,30577.0
2020-06-01 11:00:00,117.9,117.99,117.62,117.62,46282.0,102.5739,102.6522,102.3302,102.3302,46282.0
2020-06-01 11:10:00,117.62,117.77,117.57,117.59,50043.0,102.3302,102.4608,102.2867,102.3041,50043.0
2020-06-01 11:20:00,117.6,117.64,117.3,117.44,35997.0,102.3128,102.3476,102.0518,102.1736,35997.0
2020-06-01 11:30:00,117.43,117.55,117.37,117.39,38481.0,102.1649,102.2693,102.1127,102.1301,38481.0
2020-06-01 11:40:00,117.4,117.69,117.39,117.67,24424.0,102.1388,102.3912,102.1301,102.3738,24424.0
2020-06-01 11:50:00,117.63,117.7,117.51,117.65,28847.0,102.3389,102.3999,102.2345,102.3563,28847.0
2020-06-01 12:00:00,117.63,117.71,117.51,117.66,48378.0,102.3389,102.4086,102.2345,102.3651,48378.0
2020-06-01 12:10:00,117.67,117.83,117.6,117.82,21346.0,102.3738,102.513,102.3128,102.5043,21346.0
2020-06-01 12:20:00,117.81,117.92,117.71,117.84,27124.0,102.4956,102.5913,102.4086,102.5217,27124.0
2020-06-01 12:30:00,117.85,117.99,117.81,117.87,27624.0,102.5304,102.6522,102.4956,102.5478,27624.0
2020-06-01 12:40:00,117.87,118.07,117.84,118.01,22982.0,102.5478,102.7218,102.5217,102.6696,22982.0
2020-06-01 12:50:00,118.03,118.18,118.0,118.05,33064.0,102.687,102.8175,102.6609,102.7044,33064.0
2020-06-01 13:00:00,118.05,118.34,118.05,118.24,19815.0,102.7044,102.9567,102.7044,102.8697,19815.0
2020-06-01 13:10:00,118.22,118.23,118.11,118.21,22388.0,102.8523,102.861,102.7566,102.8436,22388.0
2020-06-01 13:20:00,118.23,118.33,118.22,118.26,21158.0,102.861,102.948,102.8523,102.8871,21158.0
2020-06-01 13:30:00,118.27,118.34,118.15,118.18,16845.0,102.8958,102.9567,102.7914,102.8175,16845.0
2020-06-01 13:40:00,118.17,118.21,118.07,118.09,24030.0,102.8088,102.8436,102.7218,102.7392,24030.0
2020-06-01 13:50:00,118.1,118.11,117.95,118.07,24072.0,102.7479,102.7566,102.6174,102.7218,24072.0
2020-06-01 14:00:00,118.07,118.18,117.99,118.08,21617.0,102.7218,102.8175,102.6522,102.7305,21617.0
2020-06-01 14:10:00,118.07,118.11,117.94,118.09,18381.0,102.7218,102.7566,102.6087,102.7392,18381.0
2020-06-01 14:20:00,118.08,118.11,117.88,117.98,24225.0,102.7305,102.7566,102.5565,102.6435,24225.0
2020-06-01 14:30:00,117.98,118.12,117.93,118.02,25529.0,102.6435,102.7653,102.6,102.6783,25529.0
2020-06-01 14:40:00,118.03,118.14,117.98,118.13,24176.0,102.687,102.7827,102.6435,102.774,24176.0
2020-06-01 14:50:00,118.14,118.34,118.09,118.19,32476.0,102.7827,102.9567,102.7392,102.8262,32476.0
2020-06-01 15:00:00,118.21,118.4,118.18,118.37,33634.0,102.8436,103.0089,102.8175,102.9828,33634.0
2020-06-01 15:10:00,118.34,118.35,118.01,118.11,36113.0,102.9567,102.9654,102.6696,102.7566,36113.0
2020-06-01 15:20:00,118.11,118.19,118.03,118.16,30454.0,102.7566,102.8262,102.687,102.8001,30454.0
2020-06-01 15:30:00,118.17,118.22,117.9,117.96,57858.0,102.8088,102.8523,102.5739,102.6261,57858.0
2020-06-01 15:40:00,117.95,118.07,117.85,117.98,53966.0,102.6174,102.7218,102.5304,102.6435,53966.0
2020-06-01 15:50:00,117.97,118.22,117.76,117.86,241673.0,102.6348,102.8523,102.4521,102.5391,241673.0
2020-06-02 09:30:00,118.6,118.79,117.84,118.56,146551.0,103.1829,103.3482,102.5217,103.1481,146551.0
2020-06-02 09:40:00,118.57,118.57,118.01,118.32,71202.0,103.1568,103.1568,102.6696,102.9393,71202.0
2020-06-02 09:50:00,118.32,119.43,118.31,119.4,93103.0,102.9393,103.905,102.9306,103.8789,93103.0
2020-06-02 10:00:00,119.4,119.97,119.39,119.89,131480.0,103.8789,104.3748,103.8702,104.3052,131480.0
2020-06-02 10:10:00,119.9,120.43,119.74,120.37,285486.0,104.3139,104.775,104.1747,104.7228,285486.0
2020-06-02 10:20:00,120.39,120.64,120.25,120.36,129045.0,104.7402,104.9577,104.6184,104.7141,129045.0
2020-06-02 10:30:00,120.36,120.45,119.93,119.94,100246.0,104.7141,104.7924,104.34,104.3487,100246.0
2020-06-02 10:40:00,119.95,119.99,119.37,119.49,108357.0,104.3574,104.3922,103.8528,103.9572,108357.0
2020-06-02 10:50:00,119.5,119.79,119.31,119.76,61599.0,103.9659,104.2182,103.8006,104.1921,61599.0
2020-06-02 11:00:00,119.79,119.86,119.39,119.52,113030.0,104.2182,104.2791,103.8702,103.9833,113030.0
2020-06-02 11:10:00,119.54,119.74,119.36,119.66,65152.0,104.0007,104.1747,103.8441,104.1051,65152.0
2020-06-02 11:20:00,119.66,119.99,119.54,119.75,65231.0,104.1051,104.3922,104.0007,104.1834,65231.0
2020-06-02 11:30:00,119.75,120.41,119.67,120.31,115247.0,104.1834,104.7576,104.1138,104.6706,115247.0
2020-06-02 11:40:00,120.37,120.37,119.94,119.94,74502.0,104.7228,104.7228,104.3487,104.3487,74502.0
2020-06-02 11:50:00,119.94,120.11,119.67,119.96,70207.0,104.3487,104.4966,104.1138,104.3661,70207.0
2020-06-02 12:00:00,119.97,120.25,119.95,120.11,50922.0,104.3748,104.6184,104.3574,104.4966,50922.0
2020-06-02 12:10:00,120.11,120.42,120.09,120.36,44487.0,104.4966,104.7663,104.4792,104.7141,44487.0
2020-06-02 12:20:00,120.35,120.51,120.33,120.51,60446.0,104.7054,104.8446,104.688,104.8446,60446.0
2020-06-02 12:30:00,120.5,120.87,120.49,120.87,64686.0,104.8359,105.1578,104.8272,105.1578,64686.0
2020-06-02 12:40:00,120.87,120.99,120.74,120.9,56401.0,105.1578,105.2622,105.0447,105.1839,56401.0
2020-06-02 12:50:00,120.9,120.91,120.58,120.59,31238.0,105.1839,105.1926,104.9055,104.9142,31238.0
2020-06-02 13:00:00,120.6,120.93,120.59,120.93,49296.0,104.9229,105.21,104.9142,105.21,49296.0
2020-06-02 13:10:00,120.9,121.09,120.87,121.03,44681.0,105.1839,105.3492,105.1578,105.297,44681.0
2020-06-02 13:20:00,121.03,121.25,121.0,121.05,55365.0,105.297,105.4884,105.2709,105.3144,55365.0
2020-06-02 13:30:00,121.05,121.31,120.99,121.25,60324.0,105.3144,105.5406,105.2622,105.4884,60324.0
2020-06-02 13:40:00,121.24,121.42,121.16,121.37,59450.0,105.4797,105.6363,105.4101,105.5928,59450.0
2020-06-02 13:50:00,121.36,121.43,121.32,121.38,50720.0,105.5841,105.645,105.5493,105.6015,50720.0
2020-06-02 14:00:00,121.38,121.64,121.26,121.28,76120.0,105.6015,105.8277,105.4971,105.5145,76120.0
2020-06-02 14:10:00,121.28,121.62,121.2,121.59,47638.0,105.5145,105.8103,105.4449,105.7842,47638.0
2020-06-02 14:20:00,121.6,121.6,121.04,121.15,49345.0,105.7929,105.7929,105.3057,105.4014,49345.0
2020-06-02 14:30:00,121.16,121.18,120.8,120.86,62056.0,105.4101,105.4275,105.0969,105.1491,62056.0
2020-06-02 14:40:00,120.88,121.47,120.88,121.45,88663.0,105.1665,105.6798,105.1665,105.6624,88663.0
2020-06-02 14:50:00,121.46,121.65,121.33,121.62,101646.0,105.6711,105.8364,105.558,105.8103,101646.0
2020-06-02 15:00:00,121.64,121.71,121.4,121.52,88450.0,105.8277,105.8886,105.6189,105.7233,88450.0
2020-06-02 15:10:00,121.51,121.77,121.5,121.7,82312.0,105.7146,105.9408,105.7059,105.8799,82312.0
2020-06-02 15:20:00,121.69,121.93,121.42,121.59,166756.0,105.8712,106.08,105.6363,105.7842,166756.0
2020-06-02 15:30:00,121.6,121.92,121.56,121.91,197289.0,105.7929,106.0713,105.7581,106.0626,197289.0
2020-06-02 15:40:00,121.91,121.94,121.52,121.89,185422.0,106.0626,106.0887,105.7233,106.0452,185422.0
2020-06-02 15:50:00,121.9,122.93,121.88,122.82,721172.0,106.0539,106.95,106.0365,106.8543,721172.0
2020-06-03 09:30:00,126.67,128.47,125.89,126.08,634103.0,110.2038,111.7698,109.5252,109.6905,634103.0
2020-06-03 09:40:00,126.03,127.44,125.92,126.75,252432.0,109.647,110.8737,109.5513,110.2734,252432.0
2020-06-03 09:50:00,126.79,127.05,125.98,126.14,101560.0,110.3082,110.5344,109.6035,109.7427,101560.0
2020-06-03 10:00:00,126.16,126.37,125.81,126.0,123334.0,109.7601,109.9428,109.4556,109.6209,123334.0
2020-06-03 10:10:00,126.0,126.23,125.64,126.09,118787.0,109.6209,109.821,109.3077,109.6992,118787.0
2020-06-03 10:20:00,126.1,126.48,125.9,126.37,134203.0,109.7079,110.0385,109.5339,109.9428,134203.0
2020-06-03 10:30:00,126.35,126.83,125.98,126.83,111563.0,109.9254,110.343,109.6035,110.343,111563.0
2020-06-03 10:40:00,126.88,127.35,126.82,127.33,119915.0,110.3865,110.7954,110.3343,110.778,119915.0
2020-06-03 10:50:00,127.33,127.64,127.18,127.48,141936.0,110.778,111.0477,110.6475,110.9085,141936.0
2020-06-03 11:00:00,127.48,127.92,127.4,127.88,128865.0,110.9085,111.2913,110.8389,111.2565,128865.0
2020-06-03 11:10:00,127.87,128.37,127.83,128.01,282666.0,111.2478,111.6828,111.213,111.3696,282666.0
2020-06-03 11:20:00,127.99,127.99,127.45,127.65,128335.0,111.3522,111.3522,110.8824,111.0564,128335.0
2020-06-03 11:30:00,127.64,127.76,127.37,127.57,83480.0,111.0477,111.1521,110.8128,110.9868,83480.0
2020-06-03 11:40:00,127.58,127.72,127.42,127.7,73288.0,110.9955,111.1173,110.8563,111.0999,73288.0
2020-06-03 11:50:00,127.71,127.85,127.31,127.65,105523.0,111.1086,111.2304,110.7606,111.0564,105523.0
2020-06-03 12:00:00,127.64,127.94,127.44,127.44,67938.0,111.0477,111.3087,110.8737,110.8737,67938.0
2020-06-03 12:10:00,127.47,127.6,127.31,127.52,91200.0,110.8998,111.0129,110.7606,110.9433,91200.0
2020-06-03 12:20:00,127.55,127.62,127.37,127.46,54733.0,110.9694,111.0303,110.8128,110.8911,54733.0
2020-06-03 12:30:00,127.46,127.7,127.4,127.63,62759.0,110.8911,111.0999,110.8389,111.039,62759.0
2020-06-03 12:40:00,127.63,127.85,127.61,127.78,66255.0,111.039,111.2304,111.0216,111.1695,66255.0
2020-06-03 12:50:00,127.77,127.97,127.63,127.68,54795.0,111.1608,111.3348,111.039,111.0825,54795.0
2020-06-03 13:00:00,127.7,127.97,127.66,127.8,65956.0,111.0999,111.3348,111.0651,111.1869,65956.0
2020-06-03 13:10:00,127.81,127.97,127.7,127.73,68027.0,111.1956,111.3348,111.0999,111.126,68027.0
2020-06-03 13:20:00,127.74,127.94,127.73,127.91,58445.0,111.1347,111.3087,111.126,111.2826,58445.0
2020-06-03 13:30:00,127.92,127.94,127.67,127.8,69274.0,111.2913,111.3087,111.0738,111.1869,69274.0
2020-06-03 13:40:00,127.81,127.94,127.47,127.47,114204.0,111.1956,111.3087,110.8998,110.8998,114204.0
2020-06-03 13:50:00,127.48,127.52,127.18,127.22,63950.0,110.9085,110.9433,110.6475,110.6823,63950.0
2020-06-03 14:00:00,127.24,127.75,127.17,127.61,52715.0,110.6997,111.1434,110.6388,111.0216,52715.0
2020-06-03 14:10:00,127.62,127.95,127.62,127.92,52595.0,111.0303,111.3174,111.0303,111.2913,52595.0
2020-06-03 14:20:00,127.92,128.05,127.74,128.02,89332.0,111.2913,111.4044,111.1347,111.3783,89332.0
2020-06-03 14:30:00,128.02,128.04,127.26,127.32,79203.0,111.3783,111.3957,110.7171,110.7693,79203.0
2020-06-03 14:40:00,127.33,127.36,127.01,127.24,125215.0,110.778,110.8041,110.4996,110.6997,125215.0
2020-06-03 14:50:00,127.24,127.74,127.23,127.52,76342.0,110.6997,111.1347,110.691,110.9433,76342.0
2020-06-03 15:00:00,127.5,127.51,127.35,127.46,55460.0,110.9259,110.9346,110.7954,110.8911,55460.0
2020-06-03 15:10:00,127.46,127.8,127.46,127.58,61248.0,110.8911,111.1869,110.8911,110.9955,61248.0
2020-06-03 15:20:00,127.59,127.79,127.46,127.48,74076.0,111.0042,111.1782,110.8911,110.9085,74076.0
2020-06-03 15:30:00,127.48,127.48,127.22,127.43,155964.0,110.9085,110.9085,110.6823,110.865,155964.0
2020-06-03 15:40:00,127.42,127.51,127.26,127.48,168337.0,110.8563,110.9346,110.7171,110.9085,168337.0
2020-06-03 15:50:00,127.48,127.96,126.99,127.22,454281.0,110.9085,111.3261,110.4822,110.6823,454281.0
2020-06-04 09:30:00,126.38,127.2,126.31,126.46,214220.0,109.9515,110.6649,109.8906,110.0211,214220.0
2020-06-04 09:40:00,126.46,127.35,126.29,127.31,81616.0,110.0211,110.7954,109.8732,110.7606,81616.0
2020-06-04 09:50:00,127.3,127.68,127.18,127.3,66139.0,110.7519,111.0825,110.6475,110.7519,66139.0
2020-06-04 10:00:00,127.31,127.57,127.02,127.51,50591.0,110.7606,110.9868,110.5083,110.9346,50591.0
2020-06-04 10:10:00,127.5,128.05,127.41,128.05,51660.0,110.9259,111.4044,110.8476,111.4044,51660.0
2020-06-04 10:20:00,128.05,128.22,127.94,128.15,78661.0,111.4044,111.5523,111.3087,111.4914,78661.0
2020-06-04 10:30:00,128.21,128.64,128.18,128.57,63310.0,111.5436,111.9177,111.5175,111.8568,63310.0
2020-06-04 10:40:00,128.61,128.87,128.49,128.73,61388.0,111.8916,112.1178,111.7872,111.996,61388.0
2020-06-04 10:50:00,128.72,129.0,128.61,128.9,49458.0,111.9873,112.2309,111.8916,112.1439,49458.0
2020-06-04 11:00:00,128.89,128.97,128.53,128.53,59024.0,112.1352,112.2048,111.822,111.822,59024.0
2020-06-04 11:10:00,128.53,128.56,127.87,128.11,86953.0,111.822,111.8481,111.2478,111.4566,86953.0
2020-06-04 11:20:00,128.1,128.47,128.06,128.28,85627.0,111.4479,111.7698,111.4131,111.6045,85627.0
2020-06-04 11:30:00,128.25,128.43,128.04,128.33,44344.0,111.5784,111.735,111.3957,111.648,44344.0
2020-06-04 11:40:00,128.38,128.46,128.12,128.21,108980.0,111.6915,111.7611,111.4653,111.5436,108980.0
2020-06-04 11:50:00,128.21,128.47,128.17,128.29,87162.0,111.5436,111.7698,111.5088,111.6132,87162.0
2020-06-04 12:00:00,128.3,128.4,128.15,128.4,79957.0,111.6219,111.7089,111.4914,111.7089,79957.0
2020-06-04 12:10:00,128.39,128.53,128.2,128.49,87428.0,111.7002,111.822,111.5349,111.7872,87428.0
2020-06-04 12:20:00,128.47,128.69,128.3,128.34,64758.0,111.7698,111.9612,111.6219,111.6567,64758.0
2020-06-04 12:30:00,128.29,128.36,128.1,128.3,130230.0,111.6132,111.6741,111.4479,111.6219,130230.0
2020-06-04 12:40:00,128.26,128.46,128.23,128.32,41773.0,111.5871,111.7611,111.561,111.6393,41773.0
2020-06-04 12:50:00,128.31,128.51,128.17,128.17,96102.0,111.6306,111.8046,111.5088,111.5088,96102.0
2020-06-04 13:00:00,128.16,128.38,128.06,128.37,100520.0,111.5001,111.6915,111.4131,111.6828,100520.0
2020-06-04 13:10:00,128.37,128.37,128.17,128.3,51991.0,111.6828,111.6828,111.5088,111.6219,51991.0
2020-06-04 13:20:00,128.28,128.3,128.14,128.2,80164.0,111.6045,111.6219,111.4827,111.5349,80164.0
2020-06-04 13:30:00,128.19,128.54,128.17,128.52,93159.0,111.5262,111.8307,111.5088,111.8133,93159.0
2020-06-04 13:40:00,128.52,128.97,128.5,128.83,69695.0,111.8133,112.2048,111.7959,112.083,69695.0
2020-06-04 13:50:00,128.83,128.87,128.62,128.75,42507.0,112.083,112.1178,111.9003,112.0134,42507.0
2020-06-04 14:00:00,128.76,128.88,128.57,128.6,45199.0,112.0221,112.1265,111.8568,111.8829,45199.0
2020-06-04 14:10:00,128.61,128.69,128.52,128.57,57064.0,111.8916,111.9612,111.8133,111.8568,57064.0
2020-06-04 14:20:00,128.59,128.69,128.47,128.52,40663.0,111.8742,111.9612,111.7698,111.8133,40663.0
2020-06-04 14:30:00,128.53,128.56,128.18,128.31,51468.0,111.822,111.8481,111.5175,111.6306,51468.0
2020-06-04 14:40:00,128.31,128.56,128.21,128.48,48001.0,111.6306,111.8481,111.5436,111.7785,48001.0
2020-06-04 14:50:00,128.47,128.71,128.21,128.24,63232.0,111.7698,111.9786,111.5436,111.5697,63232.0
2020-06-04 15:00:00,128.19,128.38,127.88,127.89,133291.0,111.5262,111.6915,111.2565,111.2652,133291.0
2020-06-04 15:10:00,127.91,127.97,127.54,127.77,143014.0,111.2826,111.3348,110.9607,111.1608,143014.0
2020-06-04 15:20:00,127.79,127.84,127.59,127.59,136545.0,111.1782,111.2217,111.0042,111.0042,136545.0
2020-06-04 15:30:00,127.61,128.05,127.52,127.96,236702.0,111.0216,111.4044,110.9433,111.3261,236702.0
2020-06-04 15:40:00,127.97,128.33,127.86,128.31,126108.0,111.3348,111.648,111.2391,111.6306,126108.0
2020-06-04 15:50:00,128.33,128.78,127.83,128.59,382214.0,111.648,112.0395,111.213,111.8742,382214.0
2020-06-05 09:30:00,130.57,135.68,130.55,135.23,632911.0,113.5968,118.0426,113.5794,117.6511,632911.0
2020-06-05 09:40:00,135.21,135.46,133.88,134.14,319741.0,117.6337,117.8512,116.4766,116.7028,319741.0
2020-06-05 09:50:00,134.09,134.29,133.24,133.25,219917.0,116.6593,116.8333,115.9198,115.9285,219917.0
2020-06-05 10:00:00,133.32,133.87,133.31,133.53,222927.0,115.9894,116.4679,115.9807,116.1721,222927.0
2020-06-05 10:10:00,133.52,133.53,132.1,132.25,174027.0,116.1634,116.1721,114.928,115.0585,174027.0
2020-06-05 10:20:00,132.26,132.54,131.61,131.76,114903.0,115.0672,115.3108,114.5017,114.6322,114903.0
2020-06-05 10:30:00,131.72,131.95,131.31,131.66,79160.0,114.5974,114.7975,114.2406,114.5452,79160.0
2020-06-05 10:40:00,131.64,131.93,131.34,131.34,99850.0,114.5278,114.7801,114.2667,114.2667,99850.0
2020-06-05 10:50:00,131.33,131.98,131.22,131.95,98676.0,114.258,114.8236,114.1623,114.7975,98676.0
2020-06-05 11:00:00,131.95,132.53,131.84,132.46,153604.0,114.7975,115.3021,114.7018,115.2412,153604.0
2020-06-05 11:10:00,132.47,132.65,131.92,132.13,85914.0,115.2499,115.4065,114.7714,114.9541,85914.0
2020-06-05 11:20:00,132.13,132.88,132.05,132.62,88343.0,114.9541,115.6066,114.8845,115.3804,88343.0
2020-06-05 11:30:00,132.64,132.91,132.25,132.41,58540.0,115.3978,115.6327,115.0585,115.1977,58540.0
2020-06-05 11:40:00,132.4,132.49,132.25,132.46,45178.0,115.189,115.2673,115.0585,115.2412,45178.0
2020-06-05 11:50:00,132.45,132.82,132.39,132.47,69710.0,115.2325,115.5544,115.1803,115.2499,69710.0
2020-06-05 12:00:00,132.48,132.78,132.34,132.68,57773.0,115.2586,115.5196,115.1368,115.4326,57773.0
2020-06-05 12:10:00,132.69,132.86,132.63,132.83,73479.0,115.4413,115.5892,115.3891,115.5631,73479.0
2020-06-05 12:20:00,132.85,133.03,132.74,132.98,65797.0,115.5805,115.7371,115.4848,115.6936,65797.0
2020-06-05 12:30:00,132.95,133.31,132.95,133.27,67424.0,115.6675,115.9807,115.6675,115.9459,67424.0
2020-06-05 12:40:00,133.28,133.3,132.87,132.99,53691.0,115.9546,115.972,115.5979,115.7023,53691.0
2020-06-05 12:50:00,132.98,133.03,132.81,133.0,28032.0,115.6936,115.7371,115.5457,115.711,28032.0
2020-06-05 13:00:00,132.99,133.04,132.6,132.6,37153.0,115.7023,115.7458,115.363,115.363,37153.0
2020-06-05 13:10:00,132.65,132.74,132.46,132.69,49617.0,115.4065,115.4848,115.2412,115.4413,49617.0
2020-06-05 13:20:00,132.71,132.8,132.55,132.77,53652.0,115.4587,115.537,115.3195,115.5109,53652.0
2020-06-05 13:30:00,132.77,132.79,132.37,132.37,62149.0,115.5109,115.5283,115.1629,115.1629,62149.0
2020-06-05 13:40:00,132.37,132.39,131.99,132.0,51005.0,115.1629,115.1803,114.8323,114.841,51005.0
2020-06-05 13:50:00,132.0,132.18,131.88,132.18,93179.0,114.841,114.9976,114.7366,114.9976,93179.0
2020-06-05 14:00:00,132.17,132.56,132.09,132.48,81481.0,114.9889,115.3282,114.9193,115.2586,81481.0
2020-06-05 14:10:00,132.5,132.61,132.43,132.56,55557.0,115.276,115.3717,115.2151,115.3282,55557.0
2020-06-05 14:20:00,132.57,133.04,132.57,132.94,59556.0,115.3369,115.7458,115.3369,115.6588,59556.0
2020-06-05 14:30:00,132.95,133.02,132.48,132.97,93492.0,115.6675,115.7284,115.2586,115.6849,93492.0
2020-06-05 14:40:00,132.97,133.23,132.81,132.83,71613.0,115.6849,115.9111,115.5457,115.5631,71613.0
2020-06-05 14:50:00,132.84,132.88,132.39,132.41,54761.0,115.5718,115.6066,115.1803,115.1977,54761.0
2020-06-05 15:00:00,132.4,132.43,131.83,131.91,101895.0,115.189,115.2151,114.6931,114.7627,101895.0
2020-06-05 15:10:00,131.95,132.01,131.61,131.77,70750.0,114.7975,114.8497,114.5017,114.6409,70750.0
2020-06-05 15:20:00,131.77,132.13,131.7,132.09,78772.0,114.6409,114.9541,114.58,114.9193,78772.0
2020-06-05 15:30:00,132.1,132.17,131.66,131.89,176425.0,114.928,114.9889,114.5452,114.7453,176425.0
2020-06-05 15:40:00,131.88,131.89,131.32,131.6,112757.0,114.7366,114.7453,114.2493,114.493,112757.0
2020-06-05 15:50:00,131.61,132.44,130.9,131.44,471345.0,114.5017,115.2238,113.8839,114.3537,471345.0
2020-06-08 09:30:00,130.91,132.15,130.4,131.48,159307.0,113.8926,114.9715,113.4489,114.3885,159307.0
2020-06-08 09:40:00,131.52,131.84,130.99,131.08,82989.0,114.4234,114.7018,113.9622,114.0405,82989.0
2020-06-08 09:50:00,131.04,131.34,130.72,131.15,70442.0,114.0057,114.2667,113.7273,114.1014,70442.0
2020-06-08 10:00:00,131.14,131.16,130.14,130.19,80820.0,114.0927,114.1101,113.2227,113.2662,80820.0
2020-06-08 10:10:00,130.19,130.46,129.63,129.81,183702.0,113.2662,113.5011,112.779,112.9356,183702.0
2020-06-08 10:20:00,129.82,130.36,129.75,129.92,101521.0,112.9443,113.4141,112.8834,113.0313,101521.0
2020-06-08 10:30:00,129.9,130.48,129.88,130.34,78592.0,113.0139,113.5185,112.9965,113.3967,78592.0
2020-06-08 10:40:00,130.32,130.81,130.24,130.67,65709.0,113.3793,113.8056,113.3097,113.6838,65709.0
2020-06-08 10:50:00,130.66,130.79,130.44,130.63,69049.0,113.6751,113.7882,113.4837,113.649,69049.0
2020-06-08 11:00:00,130.64,130.9,130.61,130.8,49365.0,113.6577,113.8839,113.6316,113.7969,49365.0
2020-06-08 11:10:00,130.81,130.97,130.76,130.85,41107.0,113.8056,113.9448,113.7621,113.8404,41107.0
2020-06-08 11:20:00,130.8,130.96,130.73,130.89,28945.0,113.7969,113.9361,113.736,113.8752,28945.0
2020-06-08 11:30:00,130.89,130.97,130.57,130.6,33544.0,113.8752,113.9448,113.5968,113.6229,33544.0
2020-06-08 11:40:00,130.64,130.88,130.53,130.88,42918.0,113.6577,113.8665,113.562,113.8665,42918.0
2020-06-08 11:50:00,130.88,131.19,130.71,131.02,29793.0,113.8665,114.1362,113.7186,113.9883,29793.0
2020-06-08 12:00:00,131.02,131.08,130.68,130.77,38009.0,113.9883,114.0405,113.6925,113.7708,38009.0
2020-06-08 12:10:00,130.77,130.81,130.24,130.48,47734.0,113.7708,113.8056,113.3097,113.5185,47734.0
2020-06-08 12:20:00,130.5,130.68,130.48,130.53,31288.0,113.5359,113.6925,113.5185,113.562,31288.0
2020-06-08 12:30:00,130.53,130.81,130.45,130.78,36929.0,113.562,113.8056,113.4924,113.7795,36929.0
2020-06-08 12:40:00,130.79,130.97,130.7,130.76,31698.0,113.7882,113.9448,113.7099,113.7621,31698.0
2020-06-08 12:50:00,130.76,130.84,130.63,130.65,21571.0,113.7621,113.8317,113.649,113.6664,21571.0
2020-06-08 13:00:00,130.63,130.92,130.6,130.84,36841.0,113.649,113.9013,113.6229,113.8317,36841.0
2020-06-08 13:10:00,130.8,131.16,130.8,131.12,40577.0,113.7969,114.1101,113.7969,114.0753,40577.0
2020-06-08 13:20:00,131.12,131.27,131.08,131.15,40049.0,114.0753,114.2058,114.0405,114.1014,40049.0
2020-06-08 13:30:00,131.15,131.6,131.03,131.58,67430.0,114.1014,114.493,113.997,114.4756,67430.0
2020-06-08 13:40:00,131.57,131.63,131.34,131.63,51723.0,114.4669,114.5191,114.2667,114.5191,51723.0
2020-06-08 13:50:00,131.62,131.87,131.53,131.81,37460.0,114.5104,114.7279,114.4321,114.6757,37460.0
2020-06-08 14:00:00,131.8,131.97,131.66,131.97,59079.0,114.667,114.8149,114.5452,114.8149,59079.0
2020-06-08 14:10:00,131.98,132.27,131.94,132.16,73878.0,114.8236,115.0759,114.7888,114.9802,73878.0
2020-06-08 14:20:00,132.16,132.37,132.1,132.33,51219.0,114.9802,115.1629,114.928,115.1281,51219.0
2020-06-08 14:30:00,132.33,132.4,132.07,132.37,43978.0,115.1281,115.189,114.9019,115.1629,43978.0
2020-06-08 14:40:00,132.37,132.47,132.29,132.31,41348.0,115.1629,115.2499,115.0933,115.1107,41348.0
2020-06-08 14:50:00,132.32,132.33,132.17,132.19,45428.0,115.1194,115.1281,114.9889,115.0063,45428.0
2020-06-08 15:00:00,132.18,132.21,131.96,132.09,43335.0,114.9976,115.0237,114.8062,114.9193,43335.0
2020-06-08 15:10:00,132.09,132.1,131.93,131.95,64747.0,114.9193,114.928,114.7801,114.7975,64747.0
2020-06-08 15:20:00,131.95,132.21,131.95,132.19,58306.0,114.7975,115.0237,114.7975,115.0063,58306.0
2020-06-08 15:30:00,132.21,132.49,132.14,132.48,119156.0,115.0237,115.2673,114.9628,115.2586,119156.0
2020-06-08 15:40:00,132.47,132.71,132.45,132.71,143304.0,115.2499,115.4587,115.2325,115.4587,143304.0
2020-06-08 15:50:00,132.72,133.29,132.68,132.87,594171.0,115.4674,115.9633,115.4326,115.5979,594171.0
2020-06-09 09:30:00,131.35,131.44,130.15,130.17,157104.0,114.2754,114.3537,113.2314,113.2488,157104.0
2020-06-09 09:40:00,130.19,131.24,130.17,131.13,140873.0,113.2662,114.1797,113.2488,114.084,140873.0
2020-06-09 09:50:00,131.11,131.73,130.98,131.44,43419.0,114.0666,114.6061,113.9535,114.3537,43419.0
2020-06-09 10:00:00,131.54,131.69,131.32,131.5,52114.0,114.4408,114.5713,114.2493,114.406,52114.0
2020-06-09 10:10:00,131.49,131.76,131.07,131.7,76108.0,114.3972,114.6322,114.0318,114.58,76108.0
2020-06-09 10:20:00,131.69,131.84,131.39,131.39,59884.0,114.5713,114.7018,114.3102,114.3102,59884.0
2020-06-09 10:30:00,131.39,131.6,131.17,131.49,36090.0,114.3102,114.493,114.1188,114.3972,36090.0
2020-06-09 10:40:00,131.51,132.05,131.37,132.02,77046.0,114.4147,114.8845,114.2928,114.8584,77046.0
2020-06-09 10:50:00,132.02,132.24,131.9,131.96,55749.0,114.8584,115.0498,114.754,114.8062,55749.0
2020-06-09 11:00:00,131.88,132.16,131.78,131.85,52045.0,114.7366,114.9802,114.6496,114.7105,52045.0
2020-06-09 11:10:00,131.84,131.94,131.38,131.57,45330.0,114.7018,114.7888,114.3015,114.4669,45330.0
2020-06-09 11:20:00,131.55,131.86,131.44,131.57,51894.0,114.4495,114.7192,114.3537,114.4669,51894.0
2020-06-09 11:30:00,131.54,131.66,131.21,131.25,48226.0,114.4408,114.5452,114.1536,114.1884,48226.0
2020-06-09 11:40:00,131.26,131.27,130.93,131.0,60615.0,114.1971,114.2058,113.91,113.9709,60615.0
2020-06-09 11:50:00,131.01,131.33,131.01,131.13,23732.0,113.9796,114.258,113.9796,114.084,23732.0
2020-06-09 12:00:00,131.14,131.22,130.86,131.22,53570.0,114.0927,114.1623,113.8491,114.1623,53570.0
2020-06-09 12:10:00,131.22,131.29,131.08,131.19,46789.0,114.1623,114.2232,114.0405,114.1362,46789.0
2020-06-09 12:20:00,131.19,131.19,130.96,130.98,35950.0,114.1362,114.1362,113.9361,113.9535,35950.0
2020-06-09 12:30:00,130.96,131.0,130.78,130.98,27728.0,113.9361,113.9709,113.7795,113.9535,27728.0
2020-06-09 12:40:00,130.99,131.15,130.94,131.11,36544.0,113.9622,114.1014,113.9187,114.0666,36544.0
2020-06-09 12:50:00,131.11,131.31,131.04,131.25,33573.0,114.0666,114.2406,114.0057,114.1884,33573.0
2020-06-09 13:00:00,131.25,131.47,131.2,131.28,45401.0,114.1884,114.3798,114.1449,114.2145,45401.0
2020-06-09 13:10:00,131.27,131.57,131.25,131.56,26210.0,114.2058,114.4669,114.1884,114.4582,26210.0
2020-06-09 13:20:00,131.55,131.91,131.54,131.91,23572.0,114.4495,114.7627,114.4408,114.7627,23572.0
2020-06-09 13:30:00,131.91,131.96,131.75,131.78,25090.0,114.7627,114.8062,114.6235,114.6496,25090.0
2020-06-09 13:40:00,131.78,132.0,131.78,131.93,22963.0,114.6496,114.841,114.6496,114.7801,22963.0
2020-06-09 13:50:00,131.92,131.98,131.71,131.78,30162.0,114.7714,114.8236,114.5887,114.6496,30162.0
2020-06-09 14:00:00,131.78,131.83,131.46,131.61,37859.0,114.6496,114.6931,114.3711,114.5017,37859.0
2020-06-09 14:10:00,131.63,131.88,131.55,131.57,35895.0,114.5191,114.7366,114.4495,114.4669,35895.0
2020-06-09 14:20:00,131.57,131.76,131.5,131.72,26566.0,114.4669,114.6322,114.406,114.5974,26566.0
2020-06-09 14:30:00,131.72,132.07,131.69,132.07,33030.0,114.5974,114.9019,114.5713,114.9019,33030.0
2020-06-09 14:40:00,132.08,132.42,132.03,132.41,58334.0,114.9106,115.2064,114.8671,115.1977,58334.0
2020-06-09 14:50:00,132.39,132.48,132.18,132.43,40960.0,115.1803,115.2586,114.9976,115.2151,40960.0
2020-06-09 15:00:00,132.44,132.61,132.34,132.59,54927.0,115.2238,115.3717,115.1368,115.3543,54927.0
2020-06-09 15:10:00,132.6,132.91,132.58,132.79,75458.0,115.363,115.6327,115.3456,115.5283,75458.0
2020-06-09 15:20:00,132.78,132.87,132.64,132.74,58851.0,115.5196,115.5979,115.3978,115.4848,58851.0
2020-06-09 15:30:00,132.73,132.84,132.4,132.59,59127.0,115.4761,115.5718,115.189,115.3543,59127.0
2020-06-09 15:40:00,132.58,132.78,132.12,132.17,69538.0,115.3456,115.5196,114.9454,114.9889,69538.0
2020-06-09 15:50:00,132.17,132.44,131.9,132.11,388361.0,114.9889,115.2238,114.754,114.9367,388361.0
2020-06-10 09:30:00,132.45,132.56,131.35,131.93,101172.0,115.2325,115.3282,114.2754,114.7801,101172.0
2020-06-10 09:40:00,132.0,132.08,131.59,131.86,100888.0,114.841,114.9106,114.4843,114.7192,100888.0
2020-06-10 09:50:00,131.84,132.16,131.28,132.0,90685.0,114.7018,114.9802,114.2145,114.841,90685.0
2020-06-10 10:00:00,132.01,132.37,131.79,132.02,61207.0,114.8497,115.1629,114.6583,114.8584,61207.0
2020-06-10 10:10:00,132.03,132.08,131.77,131.85,38714.0,114.8671,114.9106,114.6409,114.7105,38714.0
2020-06-10 10:20:00,131.89,132.6,131.8,132.31,34708.0,114.7453,115.363,114.667,115.1107,34708.0
2020-06-10 10:30:00,132.25,132.47,131.93,132.2,31144.0,115.0585,115.2499,114.7801,115.015,31144.0
2020-06-10 10:40:00,132.18,132.27,131.88,131.9,49737.0,114.9976,115.0759,114.7366,114.754,49737.0
2020-06-10 10:50:00,131.93,131.94,131.29,131.33,88472.0,114.7801,114.7888,114.2232,114.258,88472.0
2020-06-10 11:00:00,131.3,131.67,131.3,131.39,70847.0,114.2319,114.5539,114.2319,114.3102,70847.0
2020-06-10 11:10:00,131.38,131.44,131.08,131.28,70829.0,114.3015,114.3537,114.0405,114.2145,70829.0
2020-06-10 11:20:00,131.27,131.3,131.06,131.09,51188.0,114.2058,114.2319,114.0231,114.0492,51188.0
2020-06-10 11:30:00,131.08,131.41,130.99,131.34,42475.0,114.0405,114.3276,113.9622,114.2667,42475.0
2020-06-10 11:40:00,131.33,131.43,131.1,131.2,37077.0,114.258,114.345,114.0579,114.1449,37077.0
2020-06-10 11:50:00,131.22,131.4,131.2,131.36,21950.0,114.1623,114.3189,114.1449,114.2841,21950.0
2020-06-10 12:00:00,131.38,131.48,131.16,131.28,29329.0,114.3015,114.3885,114.1101,114.2145,29329.0
2020-06-10 12:10:00,131.31,131.56,131.3,131.56,36348.0,114.2406,114.4582,114.2319,114.4582,36348.0
2020-06-10 12:20:00,131.54,131.64,131.48,131.57,21017.0,114.4408,114.5278,114.3885,114.4669,21017.0
2020-06-10 12:30:00,131.54,131.61,131.19,131.27,28463.0,114.4408,114.5017,114.1362,114.2058,28463.0
2020-06-10 12:40:00,131.27,131.31,131.14,131.17,19096.0,114.2058,114.2406,114.0927,114.1188,19096.0
2020-06-10 12:50:00,131.17,131.35,131.15,131.28,30318.0,114.1188,114.2754,114.1014,114.2145,30318.0
2020-06-10 13:00:00,131.29,131.47,131.15,131.47,37295.0,114.2232,114.3798,114.1014,114.3798,37295.0
2020-06-10 13:10:00,131.49,131.61,131.41,131.53,22250.0,114.3972,114.5017,114.3276,114.4321,22250.0
2020-06-10 13:20:00,131.53,131.59,131.4,131.4,27189.0,114.4321,114.4843,114.3189,114.3189,27189.0
2020-06-10 13:30:00,131.41,131.56,131.37,131.5,22995.0,114.3276,114.4582,114.2928,114.406,22995.0
2020-06-10 13:40:00,131.5,131.58,131.37,131.47,36166.0,114.406,114.4756,114.2928,114.3798,36166.0
2020-06-10 13:50:00,131.46,131.53,131.38,131.45,27296.0,114.3711,114.4321,114.3015,114.3624,27296.0
2020-06-10 14:00:00,131.6,132.4,131.07,132.12,54577.0,114.493,115.189,114.0318,114.9454,54577.0
2020-06-10 14:10:00,132.14,132.77,132.14,132.71,33499.0,114.9628,115.5109,114.9628,115.4587,33499.0
2020-06-10 14:20:00,132.68,132.79,132.46,132.68,58223.0,115.4326,115.5283,115.2412,115.4326,58223.0
2020-06-10 14:30:00,132.7,132.7,132.31,132.42,83946.0,115.45,115.45,115.1107,115.2064,83946.0
2020-06-10 14:40:00,132.38,132.64,132.02,132.25,72582.0,115.1716,115.3978,114.8584,115.0585,72582.0
2020-06-10 14:50:00,132.19,132.32,131.58,131.71,185354.0,115.0063,115.1194,114.4756,114.5887,185354.0
2020-06-10 15:00:00,131.73,131.99,131.27,131.84,160763.0,114.6061,114.8323,114.2058,114.7018,160763.0
2020-06-10 15:10:00,131.84,131.97,131.62,131.8,106158.0,114.7018,114.8149,114.5104,114.667,106158.0
2020-06-10 15:20:00,131.78,132.43,131.48,132.35,100855.0,114.6496,115.2151,114.3885,115.1455,100855.0
2020-06-10 15:30:00,132.36,132.48,132.03,132.26,77177.0,115.1542,115.2586,114.8671,115.0672,77177.0
2020-06-10 15:40:00,132.23,132.34,131.38,131.64,91393.0,115.0411,115.1368,114.3015,114.5278,91393.0
2020-06-10 15:50:00,131.6,132.0,131.33,131.4,182622.0,114.493,114.841,114.258,114.3189,182622.0
2020-06-11 09:30:00,129.06,129.06,127.5,127.56,254165.0,112.2831,112.2831,110.9259,110.9781,254165.0
2020-06-11 09:40:00,127.55,127.88,127.26,127.71,118705.0,110.9694,111.2565,110.7171,111.1086,118705.0
2020-06-11 09:50:00,127.74,128.43,127.53,128.09,58160.0,111.1347,111.735,110.952,111.4392,58160.0
2020-06-11 10:00:00,128.13,128.22,127.56,127.68,75422.0,111.474,111.5523,110.9781,111.0825,75422.0
2020-06-11 10:10:00,127.68,128.51,127.64,128.25,70124.0,111.0825,111.8046,111.0477,111.5784,70124.0
2020-06-11 10:20:00,128.31,128.45,128.0,128.16,48509.0,111.6306,111.7524,111.3609,111.5001,48509.0
2020-06-11 10:30:00,128.14,129.23,128.02,129.0,45088.0,111.4827,112.431,111.3783,112.2309,45088.0
2020-06-11 10:40:00,129.05,129.06,128.05,128.16,52354.0,112.2744,112.2831,111.4044,111.5001,52354.0
2020-06-11 10:50:00,128.14,128.37,127.92,128.12,83954.0,111.4827,111.6828,111.2913,111.4653,83954.0
2020-06-11 11:00:00,128.1,128.28,127.81,127.99,55501.0,111.4479,111.6045,111.1956,111.3522,55501.0
2020-06-11 11:10:00,127.98,128.67,127.9,128.67,59400.0,111.3435,111.9438,111.2739,111.9438,59400.0
2020-06-11 11:20:00,128.65,128.75,128.35,128.55,34185.0,111.9264,112.0134,111.6654,111.8394,34185.0
2020-06-11 11:30:00,128.53,128.65,128.24,128.38,64125.0,111.822,111.9264,111.5697,111.6915,64125.0
2020-06-11 11:40:00,128.37,128.4,127.99,128.19,51156.0,111.6828,111.7089,111.3522,111.5262,51156.0
2020-06-11 11:50:00,128.13,128.47,127.89,127.96,39058.0,111.474,111.7698,111.2652,111.3261,39058.0
2020-06-11 12:00:00,127.96,128.21,127.75,127.81,49517.0,111.3261,111.5436,111.1434,111.1956,49517.0
2020-06-11 12:10:00,127.86,127.93,127.49,127.63,29553.0,111.2391,111.3,110.9172,111.039,29553.0
2020-06-11 12:20:00,127.64,127.88,127.27,127.56,45819.0,111.0477,111.2565,110.7258,110.9781,45819.0
2020-06-11 12:30:00,127.51,128.03,127.49,127.79,63764.0,110.9346,111.387,110.9172,111.1782,63764.0
2020-06-11 12:40:00,127.83,127.97,127.11,127.23,73435.0,111.213,111.3348,110.5866,110.691,73435.0
2020-06-11 12:50:00,127.24,127.26,126.87,126.9,66355.0,110.6997,110.7171,110.3778,110.4039,66355.0
2020-06-11 13:00:00,126.92,127.41,126.85,127.07,39239.0,110.4213,110.8476,110.3604,110.5518,39239.0
2020-06-11 13:10:00,127.04,127.33,126.86,127.31,58905.0,110.5257,110.778,110.3691,110.7606,58905.0
2020-06-11 13:20:00,127.33,127.58,127.19,127.19,51085.0,110.778,110.9955,110.6562,110.6562,51085.0
2020-06-11 13:30:00,127.19,127.39,126.91,126.91,53939.0,110.6562,110.8302,110.4126,110.4126,53939.0
2020-06-11 13:40:00,126.96,127.04,126.65,126.79,40429.0,110.4561,110.5257,110.1864,110.3082,40429.0
2020-06-11 13:50:00,126.78,127.02,126.54,126.74,33073.0,110.2995,110.5083,110.0907,110.2647,33073.0
2020-06-11 14:00:00,126.67,126.71,126.24,126.24,40629.0,110.2038,110.2386,109.8297,109.8297,40629.0
2020-06-11 14:10:00,126.29,126.52,125.99,126.07,52492.0,109.8732,110.0733,109.6122,109.6818,52492.0
2020-06-11 14:20:00,126.04,126.61,125.96,126.36,86065.0,109.6557,110.1516,109.5861,109.9341,86065.0
2020-06-11 14:30:00,126.39,126.42,125.53,125.59,79068.0,109.9602,109.9863,109.212,109.2642,79068.0
2020-06-11 14:40:00,125.59,125.77,125.43,125.45,113502.0,109.2642,109.4208,109.125,109.1424,113502.0
2020-06-11 14:50:00,125.49,125.63,125.16,125.52,90613.0,109.1772,109.299,108.8901,109.2033,90613.0
2020-06-11 15:00:00,125.53,126.18,125.31,125.76,122895.0,109.212,109.7775,109.0206,109.4121,122895.0
2020-06-11 15:10:00,125.77,126.06,125.2,125.42,113335.0,109.4208,109.6731,108.9249,109.1163,113335.0
2020-06-11 15:20:00,125.48,125.48,124.55,124.94,150419.0,109.1685,109.1685,108.3594,108.6987,150419.0
2020-06-11 15:30:00,124.89,125.27,124.62,124.85,178459.0,108.6552,108.9858,108.4203,108.6204,178459.0
2020-06-11 15:40:00,124.86,125.99,124.83,125.04,202519.0,108.6291,109.6122,108.603,108.7857,202519.0
2020-06-11 15:50:00,124.99,124.99,124.33,124.6,547481.0,108.7422,108.7422,108.168,108.4029,547481.0
2020-06-12 09:30:00,127.15,127.74,126.53,127.0,154145.0,110.6214,111.1347,110.082,110.4909,154145.0
2020-06-12 09:40:00,126.98,127.45,126.77,126.8,68223.0,110.4735,110.8824,110.2908,110.3169,68223.0
2020-06-12 09:50:00,126.83,127.14,126.53,126.61,52928.0,110.343,110.6127,110.082,110.1516,52928.0
2020-06-12 10:00:00,126.64,127.13,126.46,126.66,60056.0,110.1777,110.604,110.0211,110.1951,60056.0
2020-06-12 10:10:00,126.64,126.72,126.08,126.11,47267.0,110.1777,110.2473,109.6905,109.7166,47267.0
2020-06-12 10:20:00,126.13,126.46,125.94,125.94,104824.0,109.734,110.0211,109.5687,109.5687,104824.0
2020-06-12 10:30:00,125.93,126.15,125.69,125.72,69168.0,109.56,109.7514,109.3512,109.3773,69168.0
2020-06-12 10:40:00,125.73,125.98,125.53,125.69,72375.0,109.386,109.6035,109.212,109.3512,72375.0
2020-06-12 10:50:00,125.65,125.69,124.97,125.02,101420.0,109.3164,109.3512,108.7248,108.7683,101420.0
2020-06-12 11:00:00,124.99,125.22,124.41,125.03,80062.0,108.7422,108.9423,108.2376,108.777,80062.0
2020-06-12 11:10:00,125.04,125.05,124.08,124.1,102714.0,108.7857,108.7944,107.9505,107.9679,102714.0
2020-06-12 11:20:00,124.12,124.73,123.88,124.55,87511.0,107.9853,108.516,107.7765,108.3594,87511.0
2020-06-12 11:30:00,124.55,125.63,124.2,125.53,67304.0,108.3594,109.299,108.0549,109.212,67304.0
2020-06-12 11:40:00,125.51,125.62,125.03,125.38,70748.0,109.1946,109.2903,108.777,109.0815,70748.0
2020-06-12 11:50:00,125.37,125.71,125.06,125.67,29891.0,109.0728,109.3686,108.8031,109.3338,29891.0
2020-06-12 12:00:00,125.65,125.9,125.52,125.66,49015.0,109.3164,109.5339,109.2033,109.3251,49015.0
2020-06-12 12:10:00,125.67,125.81,125.36,125.69,29712.0,109.3338,109.4556,109.0641,109.3512,29712.0
2020-06-12 12:20:00,125.69,125.79,125.07,125.28,39770.0,109.3512,109.4382,108.8118,108.9945,39770.0
2020-06-12 12:30:00,125.26,125.31,124.6,124.7,51952.0,108.9771,109.0206,108.4029,108.4899,51952.0
2020-06-12 12:40:00,124.71,125.12,124.39,124.44,41407.0,108.4986,108.8553,108.2202,108.2637,41407.0
2020-06-12 12:50:00,124.38,124.85,124.37,124.63,47960.0,108.2115,108.6204,108.2028,108.429,47960.0
2020-06-12 13:00:00,124.63,124.73,124.21,124.47,78402.0,108.429,108.516,108.0636,108.2898,78402.0
2020-06-12 13:10:00,124.44,124.45,124.0,124.12,34498.0,108.2637,108.2724,107.8809,107.9853,34498.0
2020-06-12 13:20:00,124.13,124.46,123.88,124.09,47095.0,107.994,108.2811,107.7765,107.9592,47095.0
2020-06-12 13:30:00,124.1,124.22,123.39,123.61,61998.0,107.9679,108.0723,107.3502,107.5416,61998.0
2020-06-12 13:40:00,123.59,123.79,122.81,122.87,99789.0,107.5242,107.6982,106.8456,106.8978,99789.0
2020-06-12 13:50:00,122.9,123.09,122.46,122.51,121147.0,106.9239,107.0892,106.5411,106.5846,121147.0
2020-06-12 14:00:00,122.52,123.3,122.4,122.73,125466.0,106.5933,107.2719,106.4889,106.776,125466.0
2020-06-12 14:10:00,122.75,123.55,122.75,122.81,115793.0,106.7934,107.4894,106.7934,106.8456,115793.0
2020-06-12 14:20:00,122.82,123.13,122.71,122.93,58553.0,106.8543,107.124,106.7586,106.95,58553.0
2020-06-12 14:30:00,122.91,123.61,122.87,123.09,81773.0,106.9326,107.5416,106.8978,107.0892,81773.0
2020-06-12 14:40:00,123.09,123.27,122.8,123.05,110830.0,107.0892,107.2458,106.8369,107.0544,110830.0
2020-06-12 14:50:00,123.05,123.55,122.85,123.49,114119.0,107.0544,107.4894,106.8804,107.4372,114119.0
2020-06-12 15:00:00,123.49,124.06,123.49,123.71,86180.0,107.4372,107.9331,107.4372,107.6286,86180.0
2020-06-12 15:10:00,123.69,124.18,123.4,123.55,90893.0,107.6112,108.0375,107.3589,107.4894,90893.0
2020-06-12 15:20:00,123.54,123.65,122.68,122.99,145459.0,107.4807,107.5764,106.7325,107.0022,145459.0
2020-06-12 15:30:00,123.0,123.54,122.74,123.36,117869.0,107.0109,107.4807,106.7847,107.3241,117869.0
2020-06-12 15:40:00,123.39,124.37,123.29,124.36,175781.0,107.3502,108.2028,107.2632,108.1941,175781.0
2020-06-12 15:50:00,124.37,124.63,123.76,123.88,627006.0,108.2028,108.429,107.6721,107.7765,627006.0
2020-06-15 09:30:00,121.57,121.95,120.8,121.22,179707.0,105.7668,106.0974,105.0969,105.4623,179707.0
2020-06-15 09:40:00,121.23,121.64,120.98,121.13,101354.0,105.471,105.8277,105.2535,105.384,101354.0
2020-06-15 09:50:00,121.15,122.06,121.02,121.99,121425.0,105.4014,106.1931,105.2883,106.1322,121425.0
2020-06-15 10:00:00,121.98,122.16,121.83,122.1,73371.0,106.1235,106.2801,105.993,106.2279,73371.0
2020-06-15 10:10:00,122.06,122.2,121.81,122.09,63493.0,106.1931,106.3149,105.9756,106.2192,63493.0
2020-06-15 10:20:00,122.11,122.14,121.69,121.9,79137.0,106.2366,106.2627,105.8712,106.0539,79137.0
2020-06-15 10:30:00,121.88,122.02,121.45,121.46,65021.0,106.0365,106.1583,105.6624,105.6711,65021.0
2020-06-15 10:40:00,121.44,122.09,121.26,121.83,47731.0,105.6537,106.2192,105.4971,105.993,47731.0
2020-06-15 10:50:00,121.81,122.09,121.42,121.45,60235.0,105.9756,106.2192,105.6363,105.6624,60235.0
2020-06-15 11:00:00,121.48,122.11,121.32,122.06,59120.0,105.6885,106.2366,105.5493,106.1931,59120.0
2020-06-15 11:10:00,122.07,122.31,121.71,121.82,58138.0,106.2018,106.4106,105.8886,105.9843,58138.0
2020-06-15 11:20:00,121.84,122.2,121.68,121.93,57570.0,106.0017,106.3149,105.8625,106.08,57570.0
2020-06-15 11:30:00,121.88,122.1,121.5,121.7,42787.0,106.0365,106.2279,105.7059,105.8799,42787.0
2020-06-15 11:40:00,121.71,121.9,121.53,121.63,39590.0,105.8886,106.0539,105.732,105.819,39590.0
2020-06-15 11:50:00,121.59,122.02,121.41,121.94,37952.0,105.7842,106.1583,105.6276,106.0887,37952.0
2020-06-15 12:00:00,121.9,122.81,121.8,122.68,32203.0,106.0539,106.8456,105.9669,106.7325,32203.0
2020-06-15 12:10:00,122.63,123.15,122.58,123.1,33366.0,106.689,107.1414,106.6455,107.0979,33366.0
2020-06-15 12:20:00,123.04,123.16,122.94,123.02,49524.0,107.0457,107.1501,106.9587,107.0283,49524.0
2020-06-15 12:30:00,123.02,123.02,122.75,122.95,40922.0,107.0283,107.0283,106.7934,106.9674,40922.0
2020-06-15 12:40:00,122.92,123.12,122.83,123.06,47014.0,106.9413,107.1153,106.863,107.0631,47014.0
2020-06-15 12:50:00,123.07,123.16,122.85,123.14,29028.0,107.0718,107.1501,106.8804,107.1327,29028.0
2020-06-15 13:00:00,123.15,123.29,123.0,123.29,29704.0,107.1414,107.2632,107.0109,107.2632,29704.0
2020-06-15 13:10:00,123.29,123.59,123.19,123.34,70735.0,107.2632,107.5242,107.1762,107.3067,70735.0
2020-06-15 13:20:00,123.34,123.43,123.03,123.11,32858.0,107.3067,107.385,107.037,107.1066,32858.0
2020-06-15 13:30:00,123.1,123.29,122.95,123.17,56785.0,107.0979,107.2632,106.9674,107.1588,56785.0
2020-06-15 13:40:00,123.16,123.23,122.9,122.93,37750.0,107.1501,107.211,106.9239,106.95,37750.0
2020-06-15 13:50:00,122.93,123.19,122.93,123.08,42976.0,106.95,107.1762,106.95,107.0805,42976.0
2020-06-15 14:00:00,123.09,124.46,123.09,124.2,84076.0,107.0892,108.2811,107.0892,108.0549,84076.0
2020-06-15 14:10:00,124.18,124.43,123.93,124.3,92847.0,108.0375,108.255,107.82,108.1419,92847.0
2020-06-15 14:20:00,124.26,124.39,124.11,124.34,51748.0,108.1071,108.2202,107.9766,108.1767,51748.0
2020-06-15 14:30:00,124.36,124.53,123.97,124.25,59429.0,108.1941,108.342,107.8548,108.0984,59429.0
2020-06-15 14:40:00,124.27,124.45,124.0,124.42,69539.0,108.1158,108.2724,107.8809,108.2463,69539.0
2020-06-15 14:50:00,124.44,124.47,123.91,123.97,57522.0,108.2637,108.2898,107.8026,107.8548,57522.0
2020-06-15 15:00:00,123.97,124.36,123.96,124.12,55370.0,107.8548,108.1941,107.8461,107.9853,55370.0
2020-06-15 15:10:00,124.13,124.27,123.92,123.92,67417.0,107.994,108.1158,107.8113,107.8113,67417.0
2020-06-15 15:20:00,123.92,124.08,123.54,123.57,84369.0,107.8113,107.9505,107.4807,107.5068,84369.0
2020-06-15 15:30:00,123.57,123.63,122.99,123.13,128053.0,107.5068,107.559,107.0022,107.124,128053.0
2020-06-15 15:40:00,123.12,123.53,122.98,123.38,147264.0,107.1153,107.472,106.9935,107.3415,147264.0
2020-06-15 15:50:00,123.34,124.32,123.31,124.29,324974.0,107.3067,108.1593,107.2806,108.1332,324974.0
2020-06-16 09:30:00,128.27,128.75,127.64,128.62,188428.0,111.5958,112.0134,111.0477,111.9003,188428.0
2020-06-16 09:40:00,128.67,129.13,128.28,128.45,82817.0,111.9438,112.344,111.6045,111.7524,82817.0
2020-06-16 09:50:00,128.41,128.82,128.17,128.48,48448.0,111.7176,112.0743,111.5088,111.7785,48448.0
2020-06-16 10:00:00,128.56,128.73,128.3,128.4,55619.0,111.8481,111.996,111.6219,111.7089,55619.0
2020-06-16 10:10:00,128.41,128.77,128.31,128.39,55322.0,111.7176,112.0308,111.6306,111.7002,55322.0
2020-06-16 10:20:00,128.36,128.37,127.87,128.12,75764.0,111.6741,111.6828,111.2478,111.4653,75764.0
2020-06-16 10:30:00,128.14,128.36,127.03,127.34,66857.0,111.4827,111.6741,110.517,110.7867,66857.0
2020-06-16 10:40:00,127.3,127.39,126.63,127.14,84341.0,110.7519,110.8302,110.169,110.6127,84341.0
2020-06-16 10:50:00,127.12,127.13,125.25,125.47,95081.0,110.5953,110.604,108.9684,109.1598,95081.0
2020-06-16 11:00:00,125.42,126.11,124.47,125.94,64893.0,109.1163,109.7166,108.2898,109.5687,64893.0
2020-06-16 11:10:00,126.01,126.64,125.49,126.25,39201.0,109.6296,110.1777,109.1772,109.8384,39201.0
2020-06-16 11:20:00,126.17,126.61,126.06,126.41,40480.0,109.7688,110.1516,109.6731,109.9776,40480.0
2020-06-16 11:30:00,126.46,126.78,126.0,126.07,32844.0,110.0211,110.2995,109.6209,109.6818,32844.0
2020-06-16 11:40:00,126.04,126.46,126.0,126.42,35082.0,109.6557,110.0211,109.6209,109.9863,35082.0
2020-06-16 11:50:00,126.46,126.59,126.06,126.21,26670.0,110.0211,110.1342,109.6731,109.8036,26670.0
2020-06-16 12:00:00,126.28,126.44,125.69,125.8,18149.0,109.8645,110.0037,109.3512,109.4469,18149.0
2020-06-16 12:10:00,125.82,126.09,125.64,126.09,23136.0,109.4643,109.6992,109.3077,109.6992,23136.0
2020-06-16 12:20:00,126.12,126.5,125.97,126.45,49774.0,109.7253,110.0559,109.5948,110.0124,49774.0
2020-06-16 12:30:00,126.44,127.18,126.42,127.1,29022.0,110.0037,110.6475,109.9863,110.5779,29022.0
2020-06-16 12:40:00,127.13,127.25,126.94,127.0,30566.0,110.604,110.7084,110.4387,110.4909,30566.0
2020-06-16 12:50:00,127.09,127.16,126.8,126.89,21648.0,110.5692,110.6301,110.3169,110.3952,21648.0
2020-06-16 13:00:00,126.84,127.08,126.67,126.83,22004.0,110.3517,110.5605,110.2038,110.343,22004.0
2020-06-16 13:10:00,126.86,126.92,126.67,126.89,18411.0,110.3691,110.4213,110.2038,110.3952,18411.0
2020-06-16 13:20:00,126.89,126.9,126.62,126.67,16408.0,110.3952,110.4039,110.1603,110.2038,16408.0
2020-06-16 13:30:00,126.68,126.79,126.11,126.11,23267.0,110.2125,110.3082,109.7166,109.7166,23267.0
2020-06-16 13:40:00,126.12,126.48,126.12,126.36,16441.0,109.7253,110.0385,109.7253,109.9341,16441.0
2020-06-16 13:50:00,126.38,126.45,125.89,126.14,23551.0,109.9515,110.0124,109.5252,109.7427,23551.0
2020-06-16 14:00:00,126.12,126.48,126.12,126.44,38922.0,109.7253,110.0385,109.7253,110.0037,38922.0
2020-06-16 14:10:00,126.47,126.94,126.42,126.77,43752.0,110.0298,110.4387,109.9863,110.2908,43752.0
2020-06-16 14:20:00,126.81,126.93,126.05,126.45,50344.0,110.3256,110.43,109.6644,110.0124,50344.0
2020-06-16 14:30:00,126.42,126.7,126.31,126.39,26556.0,109.9863,110.2299,109.8906,109.9602,26556.0
2020-06-16 14:40:00,126.42,126.53,126.09,126.36,22724.0,109.9863,110.082,109.6992,109.9341,22724.0
2020-06-16 14:50:00,126.39,126.48,126.1,126.36,22187.0,109.9602,110.0385,109.7079,109.9341,22187.0
2020-06-16 15:00:00,126.39,126.43,125.68,125.78,35986.0,109.9602,109.995,109.3425,109.4295,35986.0
2020-06-16 15:10:00,125.75,125.88,125.23,125.34,38310.0,109.4034,109.5165,108.951,109.0467,38310.0
2020-06-16 15:20:00,125.38,125.98,125.38,125.85,47275.0,109.0815,109.6035,109.0815,109.4904,47275.0
2020-06-16 15:30:00,125.83,126.12,125.68,125.71,66928.0,109.473,109.7253,109.3425,109.3686,66928.0
2020-06-16 15:40:00,125.73,125.87,125.24,125.43,75789.0,109.386,109.5078,108.9597,109.125,75789.0
2020-06-16 15:50:00,125.45,126.2,125.44,126.11,301923.0,109.1424,109.7949,109.1337,109.7166,301923.0
2020-06-17 09:30:00,127.09,127.36,126.66,126.84,116483.0,110.5692,110.8041,110.1951,110.3517,116483.0
2020-06-17 09:40:00,126.73,127.67,126.61,127.67,46201.0,110.256,111.0738,110.1516,111.0738,46201.0
2020-06-17 09:50:00,127.59,127.64,126.37,126.53,52993.0,111.0042,111.0477,109.9428,110.082,52993.0
2020-06-17 10:00:00,126.55,127.17,126.49,126.9,30732.0,110.0994,110.6388,110.0472,110.4039,30732.0
2020-06-17 10:10:00,126.81,127.07,126.29,126.33,44837.0,110.3256,110.5518,109.8732,109.908,44837.0
2020-06-17 10:20:00,126.38,126.62,126.26,126.42,25694.0,109.9515,110.1603,109.8471,109.9863,25694.0
2020-06-17 10:30:00,126.49,126.74,126.22,126.63,29275.0,110.0472,110.2647,109.8123,110.169,29275.0
2020-06-17 10:40:00,126.62,126.83,126.44,126.83,25549.0,110.1603,110.343,110.0037,110.343,25549.0
2020-06-17 10:50:00,126.79,127.23,126.75,127.05,18451.0,110.3082,110.691,110.2734,110.5344,18451.0
2020-06-17 11:00:00,127.05,127.37,126.95,127.28,41255.0,110.5344,110.8128,110.4474,110.7345,41255.0
2020-06-17 11:10:00,127.28,127.47,126.89,127.01,44400.0,110.7345,110.8998,110.3952,110.4996,44400.0
2020-06-17 11:20:00,127.03,127.06,126.81,126.97,48817.0,110.517,110.5431,110.3256,110.4648,48817.0
2020-06-17 11:30:00,126.96,127.19,126.84,127.12,23702.0,110.4561,110.6562,110.3517,110.5953,23702.0
2020-06-17 11:40:00,127.15,127.29,127.11,127.11,31584.0,110.6214,110.7432,110.5866,110.5866,31584.0
2020-06-17 11:50:00,127.1,127.24,126.98,127.22,31182.0,110.5779,110.6997,110.4735,110.6823,31182.0
2020-06-17 12:00:00,127.23,127.27,127.13,127.19,29117.0,110.691,110.7258,110.604,110.6562,29117.0
2020-06-17 12:10:00,127.19,127.32,127.01,127.07,27607.0,110.6562,110.7693,110.4996,110.5518,27607.0
2020-06-17 12:20:00,127.08,127.09,126.9,126.92,43272.0,110.5605,110.5692,110.4039,110.4213,43272.0
2020-06-17 12:30:00,126.93,127.56,126.93,127.55,34261.0,110.43,110.9781,110.43,110.9694,34261.0
2020-06-17 12:40:00,127.55,127.68,127.35,127.58,28749.0,110.9694,111.0825,110.7954,110.9955,28749.0
2020-06-17 12:50:00,127.59,127.63,127.39,127.58,19327.0,111.0042,111.039,110.8302,110.9955,19327.0
2020-06-17 13:00:00,127.63,127.87,127.6,127.8,20060.0,111.039,111.2478,111.0129,111.1869,20060.0
2020-06-17 13:10:00,127.77,127.78,127.51,127.54,22281.0,111.1608,111.1695,110.9346,110.9607,22281.0
2020-06-17 13:20:00,127.55,127.67,127.52,127.59,31568.0,110.9694,111.0738,110.9433,111.0042,31568.0
2020-06-17 13:30:00,127.61,127.8,127.61,127.78,23424.0,111.0216,111.1869,111.0216,111.1695,23424.0
2020-06-17 13:40:00,127.77,127.84,127.67,127.75,24397.0,111.1608,111.2217,111.0738,111.1434,24397.0
2020-06-17 13:50:00,127.76,127.77,127.49,127.51,26274.0,111.1521,111.1608,110.9172,110.9346,26274.0
2020-06-17 14:00:00,127.5,127.52,127.16,127.25,20068.0,110.9259,110.9433,110.6301,110.7084,20068.0
2020-06-17 14:10:00,127.24,127.44,127.16,127.16,21391.0,110.6997,110.8737,110.6301,110.6301,21391.0
2020-06-17 14:20:00,127.18,127.32,127.1,127.26,19860.0,110.6475,110.7693,110.5779,110.7171,19860.0
2020-06-17 14:30:00,127.27,127.31,127.12,127.17,28198.0,110.7258,110.7606,110.5953,110.6388,28198.0
2020-06-17 14:40:00,127.2,127.46,127.2,127.36,31197.0,110.6649,110.8911,110.6649,110.8041,31197.0
2020-06-17 14:50:00,127.35,127.55,127.15,127.16,32913.0,110.7954,110.9694,110.6214,110.6301,32913.0
2020-06-17 15:00:00,127.17,127.22,126.93,127.03,36668.0,110.6388,110.6823,110.43,110.517,36668.0
2020-06-17 15:10:00,127.06,127.11,126.76,126.81,40709.0,110.5431,110.5866,110.2821,110.3256,40709.0
2020-06-17 15:20:00,126.79,126.88,126.37,126.58,43222.0,110.3082,110.3865,109.9428,110.1255,43222.0
2020-06-17 15:30:00,126.55,126.64,126.33,126.47,76678.0,110.0994,110.1777,109.908,110.0298,76678.0
2020-06-17 15:40:00,126.43,126.48,125.89,125.89,96030.0,109.995,110.0385,109.5252,109.5252,96030.0
2020-06-17 15:50:00,125.87,126.35,125.79,126.18,228411.0,109.5078,109.9254,109.4382,109.7775,228411.0
2020-06-18 09:30:00,125.73,126.17,125.09,125.67,102409.0,109.386,109.7688,108.8292,109.3338,102409.0
2020-06-18 09:40:00,125.69,126.31,125.69,126.26,64703.0,109.3512,109.8906,109.3512,109.8471,64703.0
2020-06-18 09:50:00,126.26,126.35,125.75,125.83,61974.0,109.8471,109.9254,109.4034,109.473,61974.0
2020-06-18 10:00:00,125.89,126.5,125.84,126.38,47901.0,109.5252,110.0559,109.4817,109.9515,47901.0
2020-06-18 10:10:00,126.35,126.52,126.09,126.14,48030.0,109.9254,110.0733,109.6992,109.7427,48030.0
2020-06-18 10:20:00,126.09,126.18,125.74,126.1,73948.0,109.6992,109.7775,109.3947,109.7079,73948.0
2020-06-18 10:30:00,126.13,126.49,125.5,126.25,63227.0,109.734,110.0472,109.1859,109.8384,63227.0
2020-06-18 10:40:00,126.27,126.32,125.99,126.16,24022.0,109.8558,109.8993,109.6122,109.7601,24022.0
2020-06-18 10:50:00,126.17,126.5,125.86,126.47,38702.0,109.7688,110.0559,109.4991,110.0298,38702.0
2020-06-18 11:00:00,126.47,126.5,126.15,126.32,57826.0,110.0298,110.0559,109.7514,109.8993,57826.0
2020-06-18 11:10:00,126.31,126.57,126.25,126.44,33750.0,109.8906,110.1168,109.8384,110.0037,33750.0
2020-06-18 11:20:00,126.42,126.63,126.17,126.5,37281.0,109.9863,110.169,109.7688,110.0559,37281.0
2020-06-18 11:30:00,126.5,126.53,126.05,126.09,25484.0,110.0559,110.082,109.6644,109.6992,25484.0
2020-06-18 11:40:00,126.1,126.24,126.02,126.19,27574.0,109.7079,109.8297,109.6383,109.7862,27574.0
2020-06-18 11:50:00,126.15,126.16,125.7,125.84,38156.0,109.7514,109.7601,109.3599,109.4817,38156.0
2020-06-18 12:00:00,125.84,125.91,125.61,125.84,23765.0,109.4817,109.5426,109.2816,109.4817,23765.0
2020-06-18 12:10:00,125.8,125.81,125.56,125.6,25690.0,109.4469,109.4556,109.2381,109.2729,25690.0
2020-06-18 12:20:00,125.58,126.02,125.55,125.99,45158.0,109.2555,109.6383,109.2294,109.6122,45158.0
2020-06-18 12:30:00,126.01,126.03,125.81,125.98,45624.0,109.6296,109.647,109.4556,109.6035,45624.0
2020-06-18 12:40:00,126.0,126.06,125.77,126.05,55127.0,109.6209,109.6731,109.4208,109.6644,55127.0
2020-06-18 12:50:00,126.03,126.17,125.98,126.04,24362.0,109.647,109.7688,109.6035,109.6557,24362.0
2020-06-18 13:00:00,126.07,126.17,125.93,126.12,22149.0,109.6818,109.7688,109.56,109.7253,22149.0
2020-06-18 13:10:00,126.09,126.18,125.98,126.06,15701.0,109.6992,109.7775,109.6035,109.6731,15701.0
2020-06-18 13:20:00,126.05,126.06,125.8,125.9,15920.0,109.6644,109.6731,109.4469,109.5339,15920.0
2020-06-18 13:30:00,125.9,126.11,125.9,126.09,16641.0,109.5339,109.7166,109.5339,109.6992,16641.0
2020-06-18 13:40:00,126.07,126.17,126.0,126.05,17046.0,109.6818,109.7688,109.6209,109.6644,17046.0
2020-06-18 13:50:00,126.1,126.16,126.04,126.12,21523.0,109.7079,109.7601,109.6557,109.7253,21523.0
2020-06-18 14:00:00,126.11,126.14,125.74,125.83,26956.0,109.7166,109.7427,109.3947,109.473,26956.0
2020-06-18 14:10:00,125.83,125.9,125.73,125.88,27025.0,109.473,109.5339,109.386,109.5165,27025.0
2020-06-18 14:20:00,125.86,125.95,125.82,125.91,20635.0,109.4991,109.5774,109.4643,109.5426,20635.0
2020-06-18 14:30:00,125.95,126.1,125.74,125.96,42101.0,109.5774,109.7079,109.3947,109.5861,42101.0
2020-06-18 14:40:00,125.98,126.03,125.73,125.76,26207.0,109.6035,109.647,109.386,109.4121,26207.0
2020-06-18 14:50:00,125.77,125.9,125.58,125.58,28573.0,109.4208,109.5339,109.2555,109.2555,28573.0
2020-06-18 15:00:00,125.61,125.67,125.38,125.61,31038.0,109.2816,109.3338,109.0815,109.2816,31038.0
2020-06-18 15:10:00,125.59,125.61,125.39,125.55,52137.0,109.2642,109.2816,109.0902,109.2294,52137.0
2020-06-18 15:20:00,125.56,125.57,125.28,125.28,146141.0,109.2381,109.2468,108.9945,108.9945,146141.0
2020-06-18 15:30:00,125.31,125.91,125.28,125.86,85748.0,109.0206,109.5426,108.9945,109.4991,85748.0
2020-06-18 15:40:00,125.86,125.94,125.73,125.87,65009.0,109.4991,109.5687,109.386,109.5078,65009.0
2020-06-18 15:50:00,125.88,126.11,125.56,126.01,215775.0,109.5165,109.7166,109.2381,109.6296,215775.0
2020-06-19 09:30:00,127.73,128.24,126.31,126.48,976152.0,111.126,111.5697,109.8906,110.0385,976152.0
2020-06-19 09:40:00,126.56,127.1,126.45,126.9,79741.0,110.1081,110.5779,110.0124,110.4039,79741.0
2020-06-19 09:50:00,126.92,127.07,126.62,126.66,81467.0,110.4213,110.5518,110.1603,110.1951,81467.0
2020-06-19 10:00:00,126.66,126.76,126.08,126.73,153389.0,110.1951,110.2821,109.6905,110.256,153389.0
2020-06-19 10:10:00,126.75,127.23,126.63,127.16,98535.0,110.2734,110.691,110.169,110.6301,98535.0
2020-06-19 10:20:00,127.19,127.19,126.55,126.56,39010.0,110.6562,110.6562,110.0994,110.1081,39010.0
2020-06-19 10:30:00,126.58,126.61,126.25,126.49,61129.0,110.1255,110.1516,109.8384,110.0472,61129.0
2020-06-19 10:40:00,126.49,126.56,126.31,126.45,43063.0,110.0472,110.1081,109.8906,110.0124,43063.0
2020-06-19 10:50:00,126.42,126.53,126.25,126.37,31146.0,109.9863,110.082,109.8384,109.9428,31146.0
2020-06-19 11:00:00,126.37,126.64,126.33,126.42,58636.0,109.9428,110.1777,109.908,109.9863,58636.0
2020-06-19 11:10:00,126.44,126.66,126.3,126.32,44630.0,110.0037,110.1951,109.8819,109.8993,44630.0
2020-06-19 11:20:00,126.29,126.56,126.07,126.43,80140.0,109.8732,110.1081,109.6818,109.995,80140.0
2020-06-19 11:30:00,126.43,126.62,126.24,126.45,65903.0,109.995,110.1603,109.8297,110.0124,65903.0
2020-06-19 11:40:00,126.46,126.7,126.43,126.55,50506.0,110.0211,110.2299,109.995,110.0994,50506.0
2020-06-19 11:50:00,126.54,126.59,126.37,126.44,25271.0,110.0907,110.1342,109.9428,110.0037,25271.0
2020-06-19 12:00:00,126.46,126.49,126.16,126.31,40577.0,110.0211,110.0472,109.7601,109.8906,40577.0
2020-06-19 12:10:00,126.3,126.42,125.07,125.11,112006.0,109.8819,109.9863,108.8118,108.8466,112006.0
2020-06-19 12:20:00,125.1,125.46,124.71,125.21,175903.0,108.8379,109.1511,108.4986,108.9336,175903.0
2020-06-19 12:30:00,125.22,125.34,124.84,125.01,83478.0,108.9423,109.0467,108.6117,108.7596,83478.0
2020-06-19 12:40:00,125.0,125.5,124.89,125.42,33657.0,108.7509,109.1859,108.6552,109.1163,33657.0
2020-06-19 12:50:00,125.46,125.68,125.31,125.68,28346.0,109.1511,109.3425,109.0206,109.3425,28346.0
2020-06-19 13:00:00,125.7,125.7,125.4,125.4,29092.0,109.3599,109.3599,109.0989,109.0989,29092.0
2020-06-19 13:10:00,125.43,125.61,125.21,125.3,31227.0,109.125,109.2816,108.9336,109.0119,31227.0
2020-06-19 13:20:00,125.28,125.28,124.9,124.97,31233.0,108.9945,108.9945,108.6639,108.7248,31233.0
2020-06-19 13:30:00,124.95,125.24,124.73,125.22,31391.0,108.7074,108.9597,108.516,108.9423,31391.0
2020-06-19 13:40:00,125.18,125.29,124.92,125.13,24280.0,108.9075,109.0032,108.6813,108.864,24280.0
2020-06-19 13:50:00,125.12,125.31,124.91,124.93,38864.0,108.8553,109.0206,108.6726,108.69,38864.0
2020-06-19 14:00:00,124.94,125.26,124.72,124.96,76834.0,108.6987,108.9771,108.5073,108.7161,76834.0
2020-06-19 14:10:00,124.98,125.04,124.63,124.85,81572.0,108.7335,108.7857,108.429,108.6204,81572.0
2020-06-19 14:20:00,124.86,125.34,124.81,125.08,42366.0,108.6291,109.0467,108.5856,108.8205,42366.0
2020-06-19 14:30:00,125.08,125.69,124.93,125.59,42524.0,108.8205,109.3512,108.69,109.2642,42524.0
2020-06-19 14:40:00,125.6,125.9,125.5,125.67,46564.0,109.2729,109.5339,109.1859,109.3338,46564.0
2020-06-19 14:50:00,125.69,125.88,125.56,125.69,45209.0,109.3512,109.5165,109.2381,109.3512,45209.0
2020-06-19 15:00:00,125.67,125.73,125.46,125.48,66371.0,109.3338,109.386,109.1511,109.1685,66371.0
2020-06-19 15:10:00,125.48,126.0,125.29,125.83,58104.0,109.1685,109.6209,109.0032,109.473,58104.0
2020-06-19 15:20:00,125.84,125.93,125.72,125.74,53006.0,109.4817,109.56,109.3773,109.3947,53006.0
2020-06-19 15:30:00,125.74,125.83,125.52,125.59,73172.0,109.3947,109.473,109.2033,109.2642,73172.0
2020-06-19 15:40:00,125.58,125.91,125.12,125.48,152321.0,109.2555,109.5426,108.8553,109.1685,152321.0
2020-06-19 15:50:00,125.46,126.0,123.97,124.88,743464.0,109.1511,109.6209,107.8548,108.6465,743464.0
2020-06-22 09:30:00,124.77,124.77,123.11,123.3,118912.0,108.5508,108.5508,107.1066,107.2719,118912.0
2020-06-22 09:40:00,123.34,124.09,123.32,123.88,142788.0,107.3067,107.9592,107.2893,107.7765,142788.0
2020-06-22 09:50:00,123.83,124.27,123.72,123.83,85172.0,107.733,108.1158,107.6373,107.733,85172.0
2020-06-22 10:00:00,123.84,124.73,123.72,124.64,82209.0,107.7417,108.516,107.6373,108.4377,82209.0
2020-06-22 10:10:00,124.63,124.98,124.6,124.71,54013.0,108.429,108.7335,108.4029,108.4986,54013.0
2020-06-22 10:20:00,124.72,125.12,124.66,124.85,40201.0,108.5073,108.8553,108.4551,108.6204,40201.0
2020-06-22 10:30:00,124.86,124.88,124.49,124.63,41349.0,108.6291,108.6465,108.3072,108.429,41349.0
2020-06-22 10:40:00,124.69,124.77,124.44,124.48,37103.0,108.4812,108.5508,108.2637,108.2985,37103.0
2020-06-22 10:50:00,124.5,124.72,124.15,124.15,40812.0,108.3159,108.5073,108.0114,108.0114,40812.0
2020-06-22 11:00:00,124.14,124.49,124.1,124.41,36819.0,108.0027,108.3072,107.9679,108.2376,36819.0
2020-06-22 11:10:00,124.44,124.78,124.42,124.69,28177.0,108.2637,108.5595,108.2463,108.4812,28177.0
2020-06-22 11:20:00,124.69,124.96,124.53,124.6,40963.0,108.4812,108.7161,108.342,108.4029,40963.0
2020-06-22 11:30:00,124.61,124.98,124.49,124.98,28046.0,108.4116,108.7335,108.3072,108.7335,28046.0
2020-06-22 11:40:00,124.99,125.07,124.88,124.95,24283.0,108.7422,108.8118,108.6465,108.7074,24283.0
2020-06-22 11:50:00,124.96,125.05,124.86,124.89,25643.0,108.7161,108.7944,108.6291,108.6552,25643.0
2020-06-22 12:00:00,124.9,125.28,124.9,125.14,46424.0,108.6639,108.9945,108.6639,108.8727,46424.0
2020-06-22 12:10:00,125.11,125.25,125.08,125.09,43576.0,108.8466,108.9684,108.8205,108.8292,43576.0
2020-06-22 12:20:00,125.11,125.17,124.96,125.09,37798.0,108.8466,108.8988,108.7161,108.8292,37798.0
2020-06-22 12:30:00,125.11,125.21,125.08,125.13,23234.0,108.8466,108.9336,108.8205,108.864,23234.0
2020-06-22 12:40:00,125.14,125.44,125.1,125.4,58381.0,108.8727,109.1337,108.8379,109.0989,58381.0
2020-06-22 12:50:00,125.41,125.46,125.23,125.25,31225.0,109.1076,109.1511,108.951,108.9684,31225.0
2020-06-22 13:00:00,125.26,125.29,125.0,125.03,39306.0,108.9771,109.0032,108.7509,108.777,39306.0
2020-06-22 13:10:00,125.05,125.07,124.8,124.87,36185.0,108.7944,108.8118,108.5769,108.6378,36185.0
2020-06-22 13:20:00,124.88,124.94,124.79,124.85,45594.0,108.6465,108.6987,108.5682,108.6204,45594.0
2020-06-22 13:30:00,124.86,124.95,124.74,124.82,37821.0,108.6291,108.7074,108.5247,108.5943,37821.0
2020-06-22 13:40:00,124.83,125.01,124.82,125.01,45360.0,108.603,108.7596,108.5943,108.7596,45360.0
2020-06-22 13:50:00,125.02,125.23,124.99,125.2,89106.0,108.7683,108.951,108.7422,108.9249,89106.0
2020-06-22 14:00:00,125.22,125.22,124.92,125.11,76938.0,108.9423,108.9423,108.6813,108.8466,76938.0
2020-06-22 14:10:00,125.11,125.14,124.93,125.06,22871.0,108.8466,108.8727,108.69,108.8031,22871.0
2020-06-22 14:20:00,125.05,125.16,124.96,125.01,48362.0,108.7944,108.8901,108.7161,108.7596,48362.0
2020-06-22 14:30:00,125.05,125.12,124.91,125.03,32764.0,108.7944,108.8553,108.6726,108.777,32764.0
2020-06-22 14:40:00,125.02,125.19,124.93,125.11,44526.0,108.7683,108.9162,108.69,108.8466,44526.0
2020-06-22 14:50:00,125.11,125.28,125.05,125.19,95633.0,108.8466,108.9945,108.7944,108.9162,95633.0
2020-06-22 15:00:00,125.19,125.22,124.92,124.94,74051.0,108.9162,108.9423,108.6813,108.6987,74051.0
2020-06-22 15:10:00,124.93,125.05,124.59,124.79,50665.0,108.69,108.7944,108.3942,108.5682,50665.0
2020-06-22 15:20:00,124.77,124.77,124.48,124.68,52824.0,108.5508,108.5508,108.2985,108.4725,52824.0
2020-06-22 15:30:00,124.68,124.93,124.67,124.86,47678.0,108.4725,108.69,108.4638,108.6291,47678.0
2020-06-22 15:40:00,124.88,125.09,124.77,124.77,51787.0,108.6465,108.8292,108.5508,108.5508,51787.0
2020-06-22 15:50:00,124.76,125.35,124.73,125.24,267280.0,108.5421,109.0554,108.516,108.9597,267280.0
2020-06-23 09:30:00,126.63,127.19,126.0,126.96,149312.0,110.169,110.6562,109.6209,110.4561,149312.0
2020-06-23 09:40:00,126.96,127.32,126.72,126.82,72676.0,110.4561,110.7693,110.2473,110.3343,72676.0
2020-06-23 09:50:00,126.78,126.85,126.34,126.52,52127.0,110.2995,110.3604,109.9167,110.0733,52127.0
2020-06-23 10:00:00,126.57,126.73,126.25,126.49,30685.0,110.1168,110.256,109.8384,110.0472,30685.0
2020-06-23 10:10:00,126.48,126.64,126.3,126.62,34915.0,110.0385,110.1777,109.8819,110.1603,34915.0
2020-06-23 10:20:00,126.63,126.72,126.3,126.67,49226.0,110.169,110.2473,109.8819,110.2038,49226.0
2020-06-23 10:30:00,126.65,126.74,126.47,126.62,30046.0,110.1864,110.2647,110.0298,110.1603,30046.0
2020-06-23 10:40:00,126.63,126.81,126.22,126.52,28755.0,110.169,110.3256,109.8123,110.0733,28755.0
2020-06-23 10:50:00,126.51,126.71,126.43,126.67,31141.0,110.0646,110.2386,109.995,110.2038,31141.0
2020-06-23 11:00:00,126.64,127.05,126.54,127.05,31162.0,110.1777,110.5344,110.0907,110.5344,31162.0
2020-06-23 11:10:00,127.05,127.14,126.97,127.07,56251.0,110.5344,110.6127,110.4648,110.5518,56251.0
2020-06-23 11:20:00,127.09,127.48,127.09,127.46,64920.0,110.5692,110.9085,110.5692,110.8911,64920.0
2020-06-23 11:30:00,127.46,127.6,127.41,127.51,41246.0,110.8911,111.0129,110.8476,110.9346,41246.0
2020-06-23 11:40:00,127.52,127.68,127.43,127.65,23540.0,110.9433,111.0825,110.865,111.0564,23540.0
2020-06-23 11:50:00,127.73,127.95,127.56,127.95,37679.0,111.126,111.3174,110.9781,111.3174,37679.0
2020-06-23 12:00:00,127.97,128.1,127.61,127.7,46283.0,111.3348,111.4479,111.0216,111.0999,46283.0
2020-06-23 12:10:00,127.7,127.83,127.66,127.7,30801.0,111.0999,111.213,111.0651,111.0999,30801.0
2020-06-23 12:20:00,127.7,127.84,127.59,127.69,37742.0,111.0999,111.2217,111.0042,111.0912,37742.0
2020-06-23 12:30:00,127.69,127.84,127.62,127.77,31685.0,111.0912,111.2217,111.0303,111.1608,31685.0
2020-06-23 12:40:00,127.73,127.75,127.61,127.71,44290.0,111.126,111.1434,111.0216,111.1086,44290.0
2020-06-23 12:50:00,127.71,127.74,127.54,127.68,27114.0,111.1086,111.1347,110.9607,111.0825,27114.0
2020-06-23 13:00:00,127.69,127.76,127.66,127.7,23444.0,111.0912,111.1521,111.0651,111.0999,23444.0
2020-06-23 13:10:00,127.71,127.78,127.6,127.73,29519.0,111.1086,111.1695,111.0129,111.126,29519.0
2020-06-23 13:20:00,127.73,127.8,127.68,127.78,26226.0,111.126,111.1869,111.0825,111.1695,26226.0
2020-06-23 13:30:00,127.79,127.85,127.65,127.83,17554.0,111.1782,111.2304,111.0564,111.213,17554.0
2020-06-23 13:40:00,127.85,127.96,127.73,127.93,40006.0,111.2304,111.3261,111.126,111.3,40006.0
2020-06-23 13:50:00,127.94,128.08,127.73,127.87,48025.0,111.3087,111.4305,111.126,111.2478,48025.0
2020-06-23 14:00:00,127.85,127.87,127.55,127.78,16583.0,111.2304,111.2478,110.9694,111.1695,16583.0
2020-06-23 14:10:00,127.77,127.82,127.62,127.79,34625.0,111.1608,111.2043,111.0303,111.1782,34625.0
2020-06-23 14:20:00,127.8,127.86,127.68,127.8,39681.0,111.1869,111.2391,111.0825,111.1869,39681.0
2020-06-23 14:30:00,127.8,127.85,127.68,127.8,25891.0,111.1869,111.2304,111.0825,111.1869,25891.0
2020-06-23 14:40:00,127.8,127.82,127.39,127.43,34485.0,111.1869,111.2043,110.8302,110.865,34485.0
2020-06-23 14:50:00,127.45,127.49,127.22,127.24,77670.0,110.8824,110.9172,110.6823,110.6997,77670.0
2020-06-23 15:00:00,127.23,127.35,127.15,127.33,85785.0,110.691,110.7954,110.6214,110.778,85785.0
2020-06-23 15:10:00,127.33,127.55,127.27,127.44,47736.0,110.778,110.9694,110.7258,110.8737,47736.0
2020-06-23 15:20:00,127.42,127.46,127.14,127.17,67702.0,110.8563,110.8911,110.6127,110.6388,67702.0
2020-06-23 15:30:00,127.16,127.34,127.15,127.17,85076.0,110.6301,110.7867,110.6214,110.6388,85076.0
2020-06-23 15:40:00,127.17,127.39,127.15,127.17,119896.0,110.6388,110.8302,110.6214,110.6388,119896.0
2020-06-23 15:50:00,127.16,127.34,126.59,126.6,370121.0,110.6301,110.7867,110.1342,110.1429,370121.0
2020-06-24 09:30:00,125.22,126.14,125.19,126.07,131153.0,108.9423,109.7427,108.9162,109.6818,131153.0
2020-06-24 09:40:00,126.07,126.8,125.91,126.58,95259.0,109.6818,110.3169,109.5426,110.1255,95259.0
2020-06-24 09:50:00,126.62,126.68,125.95,126.06,100627.0,110.1603,110.2125,109.5774,109.6731,100627.0
2020-06-24 10:00:00,126.04,126.14,125.54,125.54,53430.0,109.6557,109.7427,109.2207,109.2207,53430.0
2020-06-24 10:10:00,125.54,125.86,125.39,125.57,68036.0,109.2207,109.4991,109.0902,109.2468,68036.0
2020-06-24 10:20:00,125.56,125.74,125.49,125.74,61131.0,109.2381,109.3947,109.1772,109.3947,61131.0
2020-06-24 10:30:00,125.75,125.79,124.87,124.93,73303.0,109.4034,109.4382,108.6378,108.69,73303.0
2020-06-24 10:40:00,124.97,125.07,124.73,124.84,86259.0,108.7248,108.8118,108.516,108.6117,86259.0
2020-06-24 10:50:00,124.86,125.35,124.82,125.0,154295.0,108.6291,109.0554,108.5943,108.7509,154295.0
2020-06-24 11:00:00,125.03,125.04,124.41,124.43,58921.0,108.777,108.7857,108.2376,108.255,58921.0
2020-06-24 11:10:00,124.47,124.5,124.08,124.12,46205.0,108.2898,108.3159,107.9505,107.9853,46205.0
2020-06-24 11:20:00,124.11,124.4,123.92,124.39,66629.0,107.9766,108.2289,107.8113,108.2202,66629.0
2020-06-24 11:30:00,124.4,124.47,123.64,123.69,41788.0,108.2289,108.2898,107.5677,107.6112,41788.0
2020-06-24 11:40:00,123.7,123.87,123.13,123.25,91696.0,107.6199,107.7678,107.124,107.2284,91696.0
2020-06-24 11:50:00,123.25,123.7,123.22,123.62,57574.0,107.2284,107.6199,107.2023,107.5503,57574.0
2020-06-24 12:00:00,123.6,123.9,123.47,123.51,39567.0,107.5329,107.7939,107.4198,107.4546,39567.0
2020-06-24 12:10:00,123.54,123.92,123.4,123.92,27237.0,107.4807,107.8113,107.3589,107.8113,27237.0
2020-06-24 12:20:00,123.9,123.99,123.64,123.89,42196.0,107.7939,107.8722,107.5677,107.7852,42196.0
2020-06-24 12:30:00,123.89,123.96,123.75,123.88,27809.0,107.7852,107.8461,107.6634,107.7765,27809.0
2020-06-24 12:40:00,123.87,124.35,123.82,124.08,31810.0,107.7678,108.1854,107.7243,107.9505,31810.0
2020-06-24 12:50:00,124.06,124.24,124.01,124.22,43137.0,107.9331,108.0897,107.8896,108.0723,43137.0
2020-06-24 13:00:00,124.21,124.36,124.07,124.2,75082.0,108.0636,108.1941,107.9418,108.0549,75082.0
2020-06-24 13:10:00,124.21,124.41,124.06,124.32,21221.0,108.0636,108.2376,107.9331,108.1593,21221.0
2020-06-24 13:20:00,124.29,124.29,123.78,123.83,34580.0,108.1332,108.1332,107.6895,107.733,34580.0
2020-06-24 13:30:00,123.81,123.87,123.65,123.79,63993.0,107.7156,107.7678,107.5764,107.6982,63993.0
2020-06-24 13:40:00,123.79,124.08,123.71,124.08,52287.0,107.6982,107.9505,107.6286,107.9505,52287.0
2020-06-24 13:50:00,124.05,124.1,123.89,124.1,47278.0,107.9244,107.9679,107.7852,107.9679,47278.0
2020-06-24 14:00:00,124.1,124.23,123.42,123.99,99060.0,107.9679,108.081,107.3763,107.8722,99060.0
2020-06-24 14:10:00,124.0,124.12,123.85,124.03,93675.0,107.8809,107.9853,107.7504,107.907,93675.0
2020-06-24 14:20:00,124.03,124.48,124.03,124.41,34005.0,107.907,108.2985,107.907,108.2376,34005.0
2020-06-24 14:30:00,124.41,124.43,124.14,124.34,38968.0,108.2376,108.255,108.0027,108.1767,38968.0
2020-06-24 14:40:00,124.42,124.52,124.02,124.22,56110.0,108.2463,108.3333,107.8983,108.0723,56110.0
2020-06-24 14:50:00,124.23,124.26,123.84,123.94,56569.0,108.081,108.1071,107.7417,107.8287,56569.0
2020-06-24 15:00:00,124.06,124.45,123.99,124.22,37791.0,107.9331,108.2724,107.8722,108.0723,37791.0
2020-06-24 15:10:00,124.22,124.94,124.04,124.87,43696.0,108.0723,108.6987,107.9157,108.6378,43696.0
2020-06-24 15:20:00,124.89,124.93,124.45,124.45,50274.0,108.6552,108.69,108.2724,108.2724,50274.0
2020-06-24 15:30:00,124.47,124.63,124.13,124.28,62279.0,108.2898,108.429,107.994,108.1245,62279.0
2020-06-24 15:40:00,124.26,124.83,124.23,124.53,90420.0,108.1071,108.603,108.081,108.342,90420.0
2020-06-24 15:50:00,124.51,124.51,123.65,123.93,429732.0,108.3246,108.3246,107.5764,107.82,429732.0
2020-06-25 09:30:00,124.0,124.86,123.42,123.49,58886.0,107.8809,108.6291,107.3763,107.4372,58886.0
2020-06-25 09:40:00,123.51,123.51,122.57,122.65,44959.0,107.4546,107.4546,106.6368,106.7064,44959.0
2020-06-25 09:50:00,122.6,123.02,122.35,122.98,33670.0,106.6629,107.0283,106.4454,106.9935,33670.0
2020-06-25 10:00:00,123.04,123.17,122.46,122.6,55013.0,107.0457,107.1588,106.5411,106.6629,55013.0
2020-06-25 10:10:00,122.61,123.01,122.57,122.96,29579.0,106.6716,107.0196,106.6368,106.9761,29579.0
2020-06-25 10:20:00,123.0,123.58,123.0,123.44,28328.0,107.0109,107.5155,107.0109,107.3937,28328.0
2020-06-25 10:30:00,123.49,123.51,123.25,123.44,30380.0,107.4372,107.4546,107.2284,107.3937,30380.0
2020-06-25 10:40:00,123.45,123.72,123.29,123.46,28311.0,107.4024,107.6373,107.2632,107.4111,28311.0
2020-06-25 10:50:00,123.41,123.7,123.32,123.43,24704.0,107.3676,107.6199,107.2893,107.385,24704.0
2020-06-25 11:00:00,123.38,123.41,122.89,122.94,22098.0,107.3415,107.3676,106.9152,106.9587,22098.0
2020-06-25 11:10:00,122.97,123.48,122.79,123.41,28544.0,106.9848,107.4285,106.8282,107.3676,28544.0
2020-06-25 11:20:00,123.45,123.6,123.36,123.44,29818.0,107.4024,107.5329,107.3241,107.3937,29818.0
2020-06-25 11:30:00,123.45,123.47,122.64,122.99,59137.0,107.4024,107.4198,106.6977,107.0022,59137.0
2020-06-25 11:40:00,122.97,123.21,122.71,123.17,24101.0,106.9848,107.1936,106.7586,107.1588,24101.0
2020-06-25 11:50:00,123.23,123.37,123.12,123.34,21934.0,107.211,107.3328,107.1153,107.3067,21934.0
2020-06-25 12:00:00,123.34,123.86,123.34,123.82,23154.0,107.3067,107.7591,107.3067,107.7243,23154.0
2020-06-25 12:10:00,123.83,124.02,123.76,123.93,34277.0,107.733,107.8983,107.6721,107.82,34277.0
2020-06-25 12:20:00,123.92,124.03,123.77,123.78,26542.0,107.8113,107.907,107.6808,107.6895,26542.0
2020-06-25 12:30:00,123.79,123.94,123.62,123.79,45771.0,107.6982,107.8287,107.5503,107.6982,45771.0
2020-06-25 12:40:00,123.75,123.97,123.75,123.81,24267.0,107.6634,107.8548,107.6634,107.7156,24267.0
2020-06-25 12:50:00,123.82,123.87,123.72,123.74,26667.0,107.7243,107.7678,107.6373,107.6547,26667.0
2020-06-25 13:00:00,123.74,123.74,123.48,123.54,20116.0,107.6547,107.6547,107.4285,107.4807,20116.0
2020-06-25 13:10:00,123.55,123.7,123.47,123.68,19369.0,107.4894,107.6199,107.4198,107.6025,19369.0
2020-06-25 13:20:00,123.69,123.72,123.41,123.42,27723.0,107.6112,107.6373,107.3676,107.3763,27723.0
2020-06-25 13:30:00,123.44,123.66,123.27,123.62,18337.0,107.3937,107.5851,107.2458,107.5503,18337.0
2020-06-25 13:40:00,123.63,123.65,123.52,123.54,18266.0,107.559,107.5764,107.4633,107.4807,18266.0
2020-06-25 13:50:00,123.53,123.55,123.4,123.46,17485.0,107.472,107.4894,107.3589,107.4111,17485.0
2020-06-25 14:00:00,123.44,123.47,123.21,123.39,14345.0,107.3937,107.4198,107.1936,107.3502,14345.0
2020-06-25 14:10:00,123.37,123.43,123.32,123.4,13838.0,107.3328,107.385,107.2893,107.3589,13838.0
2020-06-25 14:20:00,123.37,123.38,123.09,123.23,25272.0,107.3328,107.3415,107.0892,107.211,25272.0
2020-06-25 14:30:00,123.17,123.2,122.9,123.09,40570.0,107.1588,107.1849,106.9239,107.0892,40570.0
2020-06-25 14:40:00,123.07,123.19,122.98,123.02,16120.0,107.0718,107.1762,106.9935,107.0283,16120.0
2020-06-25 14:50:00,123.02,123.38,122.99,123.28,20086.0,107.0283,107.3415,107.0022,107.2545,20086.0
2020-06-25 15:00:00,123.26,124.03,123.2,123.99,48988.0,107.2371,107.907,107.1849,107.8722,48988.0
2020-06-25 15:10:00,123.94,124.28,123.89,124.28,52884.0,107.8287,108.1245,107.7852,108.1245,52884.0
2020-06-25 15:20:00,124.26,124.75,124.25,124.64,54515.0,108.1071,108.5334,108.0984,108.4377,54515.0
2020-06-25 15:30:00,124.66,124.95,124.51,124.75,74973.0,108.4551,108.7074,108.3246,108.5334,74973.0
2020-06-25 15:40:00,124.74,124.8,124.29,124.38,127804.0,108.5247,108.5769,108.1332,108.2115,127804.0
2020-06-25 15:50:00,124.41,125.34,124.4,125.06,253617.0,108.2376,109.0467,108.2289,108.8031,253617.0
2020-06-26 09:30:00,124.76,124.9,124.1,124.56,77856.0,108.5421,108.6639,107.9679,108.3681,77856.0
2020-06-26 09:40:00,124.51,124.57,123.67,124.11,39389.0,108.3246,108.3768,107.5938,107.9766,39389.0
2020-06-26 09:50:00,123.95,124.04,123.66,123.84,40220.0,107.8374,107.9157,107.5851,107.7417,40220.0
2020-06-26 10:00:00,123.83,123.98,123.52,123.78,39206.0,107.733,107.8635,107.4633,107.6895,39206.0
2020-06-26 10:10:00,123.82,123.82,123.08,123.18,54407.0,107.7243,107.7243,107.0805,107.1675,54407.0
2020-06-26 10:20:00,123.14,123.53,123.05,123.23,35362.0,107.1327,107.472,107.0544,107.211,35362.0
2020-06-26 10:30:00,123.21,123.4,122.67,122.87,36267.0,107.1936,107.3589,106.7238,106.8978,36267.0
2020-06-26 10:40:00,122.82,123.07,122.74,122.79,29884.0,106.8543,107.0718,106.7847,106.8282,29884.0
2020-06-26 10:50:00,122.81,123.08,122.49,122.92,26499.0,106.8456,107.0805,106.5672,106.9413,26499.0
2020-06-26 11:00:00,122.97,123.51,122.89,123.36,45573.0,106.9848,107.4546,106.9152,107.3241,45573.0
2020-06-26 11:10:00,123.35,123.54,123.21,123.34,40950.0,107.3154,107.4807,107.1936,107.3067,40950.0
2020-06-26 11:20:00,123.33,123.57,123.24,123.42,43634.0,107.298,107.5068,107.2197,107.3763,43634.0
2020-06-26 11:30:00,123.4,123.45,122.99,123.21,41726.0,107.3589,107.4024,107.0022,107.1936,41726.0
2020-06-26 11:40:00,123.18,123.44,123.03,123.39,23945.0,107.1675,107.3937,107.037,107.3502,23945.0
2020-06-26 11:50:00,123.45,123.45,123.14,123.28,30237.0,107.4024,107.4024,107.1327,107.2545,30237.0
2020-06-26 12:00:00,123.3,123.32,123.14,123.19,20144.0,107.2719,107.2893,107.1327,107.1762,20144.0
2020-06-26 12:10:00,123.21,123.25,122.87,122.88,28653.0,107.1936,107.2284,106.8978,106.9065,28653.0
2020-06-26 12:20:00,122.88,123.15,122.68,123.05,33025.0,106.9065,107.1414,106.7325,107.0544,33025.0
2020-06-26 12:30:00,123.05,123.28,122.94,123.25,25782.0,107.0544,107.2545,106.9587,107.2284,25782.0
2020-06-26 12:40:00,123.22,123.3,122.96,123.16,50746.0,107.2023,107.2719,106.9761,107.1501,50746.0
2020-06-26 12:50:00,123.22,123.34,123.15,123.27,65348.0,107.2023,107.3067,107.1414,107.2458,65348.0
2020-06-26 13:00:00,123.25,123.62,123.2,123.54,45365.0,107.2284,107.5503,107.1849,107.4807,45365.0
2020-06-26 13:10:00,123.5,123.56,123.38,123.48,24577.0,107.4459,107.4981,107.3415,107.4285,24577.0
2020-06-26 13:20:00,123.49,123.91,123.48,123.83,44336.0,107.4372,107.8026,107.4285,107.733,44336.0
2020-06-26 13:30:00,123.85,124.22,123.74,124.02,31600.0,107.7504,108.0723,107.6547,107.8983,31600.0
2020-06-26 13:40:00,124.01,124.02,123.49,123.62,25245.0,107.8896,107.8983,107.4372,107.5503,25245.0
2020-06-26 13:50:00,123.66,123.66,123.42,123.52,19810.0,107.5851,107.5851,107.3763,107.4633,19810.0
2020-06-26 14:00:00,123.48,123.7,123.33,123.61,25509.0,107.4285,107.6199,107.298,107.5416,25509.0
2020-06-26 14:10:00,123.65,123.82,123.42,123.48,28388.0,107.5764,107.7243,107.3763,107.4285,28388.0
2020-06-26 14:20:00,123.41,123.42,123.02,123.12,67575.0,107.3676,107.3763,107.0283,107.1153,67575.0
2020-06-26 14:30:00,123.14,123.14,122.57,122.64,134115.0,107.1327,107.1327,106.6368,106.6977,134115.0
2020-06-26 14:40:00,122.65,122.99,122.39,122.49,147559.0,106.7064,107.0022,106.4802,106.5672,147559.0
2020-06-26 14:50:00,122.5,122.86,122.5,122.79,60238.0,106.5759,106.8891,106.5759,106.8282,60238.0
2020-06-26 15:00:00,122.79,123.02,122.5,122.72,35905.0,106.8282,107.0283,106.5759,106.7673,35905.0
2020-06-26 15:10:00,122.69,123.04,122.63,122.74,76847.0,106.7412,107.0457,106.689,106.7847,76847.0
2020-06-26 15:20:00,122.73,123.11,122.69,122.94,72315.0,106.776,107.1066,106.7412,106.9587,72315.0
2020-06-26 15:30:00,122.9,123.11,122.8,123.09,72458.0,106.9239,107.1066,106.8369,107.0892,72458.0
2020-06-26 15:40:00,123.07,124.01,123.01,123.62,102303.0,107.0718,107.8896,107.0196,107.5503,102303.0
2020-06-26 15:50:00,123.65,123.77,123.06,123.37,510253.0,107.5764,107.6808,107.0631,107.3328,510253.0
2020-06-29 09:30:00,123.85,123.95,122.87,122.88,79894.0,107.7504,107.8374,106.8978,106.9065,79894.0
2020-06-29 09:40:00,122.88,122.94,122.49,122.64,67275.0,106.9065,106.9587,106.5672,106.6977,67275.0
2020-06-29 09:50:00,122.61,122.72,122.42,122.63,41684.0,106.6716,106.7673,106.5063,106.689,41684.0
2020-06-29 10:00:00,122.63,123.25,122.63,123.07,56012.0,106.689,107.2284,106.689,107.0718,56012.0
2020-06-29 10:10:00,123.05,123.78,122.92,123.65,49974.0,107.0544,107.6895,106.9413,107.5764,49974.0
2020-06-29 10:20:00,123.64,124.01,123.54,123.75,63674.0,107.5677,107.8896,107.4807,107.6634,63674.0
2020-06-29 10:30:00,123.75,124.1,123.53,124.01,46386.0,107.6634,107.9679,107.472,107.8896,46386.0
2020-06-29 10:40:00,124.04,124.27,123.91,124.25,79047.0,107.9157,108.1158,107.8026,108.0984,79047.0
2020-06-29 10:50:00,124.19,124.43,123.82,123.91,53834.0,108.0462,108.255,107.7243,107.8026,53834.0
2020-06-29 11:00:00,123.97,124.0,123.79,123.88,47495.0,107.8548,107.8809,107.6982,107.7765,47495.0
2020-06-29 11:10:00,123.88,123.93,123.66,123.89,56885.0,107.7765,107.82,107.5851,107.7852,56885.0
2020-06-29 11:20:00,123.87,124.23,123.84,124.21,31884.0,107.7678,108.081,107.7417,108.0636,31884.0
2020-06-29 11:30:00,124.26,124.31,123.95,124.04,29302.0,108.1071,108.1506,107.8374,107.9157,29302.0
2020-06-29 11:40:00,124.07,124.19,123.91,124.02,30143.0,107.9418,108.0462,107.8026,107.8983,30143.0
2020-06-29 11:50:00,124.03,124.07,123.88,123.95,35902.0,107.907,107.9418,107.7765,107.8374,35902.0
2020-06-29 12:00:00,123.98,124.36,123.93,124.36,62436.0,107.8635,108.1941,107.82,108.1941,62436.0
2020-06-29 12:10:00,124.35,124.62,124.25,124.53,54415.0,108.1854,108.4203,108.0984,108.342,54415.0
2020-06-29 12:20:00,124.55,124.6,124.38,124.43,25953.0,108.3594,108.4029,108.2115,108.255,25953.0
2020-06-29 12:30:00,124.46,124.85,124.43,124.8,28949.0,108.2811,108.6204,108.255,108.5769,28949.0
2020-06-29 12:40:00,124.82,124.91,124.73,124.76,80441.0,108.5943,108.6726,108.516,108.5421,80441.0
2020-06-29 12:50:00,124.77,124.87,124.63,124.83,21873.0,108.5508,108.6378,108.429,108.603,21873.0
2020-06-29 13:00:00,124.86,124.89,124.77,124.84,40467.0,108.6291,108.6552,108.5508,108.6117,40467.0
2020-06-29 13:10:00,124.85,124.95,124.7,124.71,56497.0,108.6204,108.7074,108.4899,108.4986,56497.0
2020-06-29 13:20:00,124.72,124.8,124.62,124.66,30551.0,108.5073,108.5769,108.4203,108.4551,30551.0
2020-06-29 13:30:00,124.69,124.85,124.47,124.82,51285.0,108.4812,108.6204,108.2898,108.5943,51285.0
2020-06-29 13:40:00,124.81,124.83,124.72,124.8,22727.0,108.5856,108.603,108.5073,108.5769,22727.0
2020-06-29 13:50:00,124.79,124.81,124.6,124.62,22005.0,108.5682,108.5856,108.4029,108.4203,22005.0
2020-06-29 14:00:00,124.63,124.71,124.32,124.4,64536.0,108.429,108.4986,108.1593,108.2289,64536.0
2020-06-29 14:10:00,124.43,124.76,124.42,124.73,38790.0,108.255,108.5421,108.2463,108.516,38790.0
2020-06-29 14:20:00,124.71,124.79,124.59,124.61,35566.0,108.4986,108.5682,108.3942,108.4116,35566.0
2020-06-29 14:30:00,124.63,124.69,124.53,124.63,21670.0,108.429,108.4812,108.342,108.429,21670.0
2020-06-29 14:40:00,124.61,124.78,124.56,124.56,47623.0,108.4116,108.5595,108.3681,108.3681,47623.0
2020-06-29 14:50:00,124.57,124.64,124.48,124.59,43247.0,108.3768,108.4377,108.2985,108.3942,43247.0
2020-06-29 15:00:00,124.61,124.68,124.26,124.29,62554.0,108.4116,108.4725,108.1071,108.1332,62554.0
2020-06-29 15:10:00,124.29,124.48,124.24,124.37,39517.0,108.1332,108.2985,108.0897,108.2028,39517.0
2020-06-29 15:20:00,124.36,124.43,124.07,124.15,83485.0,108.1941,108.255,107.9418,108.0114,83485.0
2020-06-29 15:30:00,124.15,124.34,124.15,124.23,47685.0,108.0114,108.1767,108.0114,108.081,47685.0
2020-06-29 15:40:00,124.23,124.28,123.79,123.87,90424.0,108.081,108.1245,107.6982,107.7678,90424.0
2020-06-29 15:50:00,123.88,124.84,123.8,124.8,403667.0,107.7765,108.6117,107.7069,108.5769,403667.0
2020-06-30 09:30:00,124.4,126.73,124.35,126.69,165415.0,108.2289,110.256,108.1854,110.2212,165415.0
2020-06-30 09:40:00,126.71,127.3,126.6,126.94,183901.0,110.2386,110.7519,110.1429,110.4387,183901.0
2020-06-30 09:50:00,126.94,127.09,126.64,126.78,30252.0,110.4387,110.5692,110.1777,110.2995,30252.0
2020-06-30 10:00:00,126.78,127.21,126.78,127.03,39398.0,110.2995,110.6736,110.2995,110.517,39398.0
2020-06-30 10:10:00,127.03,127.24,126.91,127.07,36177.0,110.517,110.6997,110.4126,110.5518,36177.0
2020-06-30 10:20:00,127.08,127.16,126.68,126.86,42303.0,110.5605,110.6301,110.2125,110.3691,42303.0
2020-06-30 10:30:00,126.82,126.93,126.56,126.58,19267.0,110.3343,110.43,110.1081,110.1255,19267.0
2020-06-30 10:40:00,126.64,126.91,126.64,126.84,45061.0,110.1777,110.4126,110.1777,110.3517,45061.0
2020-06-30 10:50:00,126.86,127.19,126.78,127.1,50706.0,110.3691,110.6562,110.2995,110.5779,50706.0
2020-06-30 11:00:00,127.08,127.38,127.05,127.15,44862.0,110.5605,110.8215,110.5344,110.6214,44862.0
2020-06-30 11:10:00,127.16,127.21,126.94,127.02,29366.0,110.6301,110.6736,110.4387,110.5083,29366.0
2020-06-30 11:20:00,127.04,127.2,126.86,126.86,24467.0,110.5257,110.6649,110.3691,110.3691,24467.0
2020-06-30 11:30:00,126.84,126.92,126.54,126.8,28733.0,110.3517,110.4213,110.0907,110.3169,28733.0
2020-06-30 11:40:00,126.8,126.96,126.67,126.87,43960.0,110.3169,110.4561,110.2038,110.3778,43960.0
2020-06-30 11:50:00,126.87,126.93,126.76,126.9,60701.0,110.3778,110.43,110.2821,110.4039,60701.0
2020-06-30 12:00:00,126.92,126.96,126.74,126.95,38715.0,110.4213,110.4561,110.2647,110.4474,38715.0
2020-06-30 12:10:00,126.97,127.15,126.87,127.0,35438.0,110.4648,110.6214,110.3778,110.4909,35438.0
2020-06-30 12:20:00,126.98,126.98,126.67,126.79,21293.0,110.4735,110.4735,110.2038,110.3082,21293.0
2020-06-30 12:30:00,126.77,126.86,126.3,126.44,37481.0,110.2908,110.3691,109.8819,110.0037,37481.0
2020-06-30 12:40:00,126.41,126.41,126.12,126.25,37612.0,109.9776,109.9776,109.7253,109.8384,37612.0
2020-06-30 12:50:00,126.24,126.4,126.13,126.13,17091.0,109.8297,109.9689,109.734,109.734,17091.0
2020-06-30 13:00:00,126.12,126.28,126.07,126.17,22132.0,109.7253,109.8645,109.6818,109.7688,22132.0
2020-06-30 13:10:00,126.13,126.16,125.95,126.03,20479.0,109.734,109.7601,109.5774,109.647,20479.0
2020-06-30 13:20:00,126.04,126.29,126.01,126.29,13299.0,109.6557,109.8732,109.6296,109.8732,13299.0
2020-06-30 13:30:00,126.26,126.3,126.1,126.19,18134.0,109.8471,109.8819,109.7079,109.7862,18134.0
2020-06-30 13:40:00,126.2,126.2,125.94,126.07,17386.0,109.7949,109.7949,109.5687,109.6818,17386.0
2020-06-30 13:50:00,126.03,126.23,125.92,126.12,57342.0,109.647,109.821,109.5513,109.7253,57342.0
2020-06-30 14:00:00,126.14,126.34,125.88,126.33,24886.0,109.7427,109.9167,109.5165,109.908,24886.0
2020-06-30 14:10:00,126.33,126.33,126.14,126.29,25847.0,109.908,109.908,109.7427,109.8732,25847.0
2020-06-30 14:20:00,126.29,126.45,126.2,126.43,30348.0,109.8732,110.0124,109.7949,109.995,30348.0
2020-06-30 14:30:00,126.45,126.49,126.24,126.33,25230.0,110.0124,110.0472,109.8297,109.908,25230.0
2020-06-30 14:40:00,126.35,126.45,126.27,126.34,27934.0,109.9254,110.0124,109.8558,109.9167,27934.0
2020-06-30 14:50:00,126.34,126.59,126.27,126.59,74980.0,109.9167,110.1342,109.8558,110.1342,74980.0
2020-06-30 15:00:00,126.6,126.72,126.4,126.61,69330.0,110.1429,110.2473,109.9689,110.1516,69330.0
2020-06-30 15:10:00,126.59,126.63,126.33,126.51,51414.0,110.1342,110.169,109.908,110.0646,51414.0
2020-06-30 15:20:00,126.53,126.74,126.44,126.67,91494.0,110.082,110.2647,110.0037,110.2038,91494.0
2020-06-30 15:30:00,126.66,126.86,126.57,126.64,117658.0,110.1951,110.3691,110.1168,110.1777,117658.0
2020-06-30 15:40:00,126.67,126.8,126.4,126.62,147502.0,110.2038,110.3169,109.9689,110.1603,147502.0
2020-06-30 15:50:00,126.61,127.7,126.6,126.92,768972.0,110.1516,111.0999,110.1429,110.4213,768972.0
2020-07-01 09:30:00,126.6,126.86,125.89,126.07,83184.0,110.1429,110.3691,109.5252,109.6818,83184.0
2020-07-01 09:40:00,126.14,126.66,125.99,126.07,64628.0,109.7427,110.1951,109.6122,109.6818,64628.0
2020-07-01 09:50:00,126.07,126.1,125.37,125.45,56983.0,109.6818,109.7079,109.0728,109.1424,56983.0
2020-07-01 10:00:00,125.45,125.92,125.45,125.72,32719.0,109.1424,109.5513,109.1424,109.3773,32719.0
2020-07-01 10:10:00,125.75,126.1,125.68,126.07,22597.0,109.4034,109.7079,109.3425,109.6818,22597.0
2020-07-01 10:20:00,126.11,126.15,125.96,126.13,43791.0,109.7166,109.7514,109.5861,109.734,43791.0
2020-07-01 10:30:00,126.19,126.36,126.08,126.27,24223.0,109.7862,109.9341,109.6905,109.8558,24223.0
2020-07-01 10:40:00,126.3,126.42,125.82,125.91,33104.0,109.8819,109.9863,109.4643,109.5426,33104.0
2020-07-01 10:50:00,125.88,126.19,125.82,126.19,20860.0,109.5165,109.7862,109.4643,109.7862,20860.0
2020-07-01 11:00:00,126.19,126.24,125.97,126.12,32149.0,109.7862,109.8297,109.5948,109.7253,32149.0
2020-07-01 11:10:00,126.14,126.14,125.78,125.89,38991.0,109.7427,109.7427,109.4295,109.5252,38991.0
2020-07-01 11:20:00,125.82,125.95,125.44,125.48,57465.0,109.4643,109.5774,109.1337,109.1685,57465.0
2020-07-01 11:30:00,125.48,125.74,125.46,125.55,23948.0,109.1685,109.3947,109.1511,109.2294,23948.0
2020-07-01 11:40:00,125.53,125.73,125.48,125.66,30251.0,109.212,109.386,109.1685,109.3251,30251.0
2020-07-01 11:50:00,125.64,125.81,125.6,125.72,38062.0,109.3077,109.4556,109.2729,109.3773,38062.0
2020-07-01 12:00:00,125.71,125.71,125.35,125.35,28477.0,109.3686,109.3686,109.0554,109.0554,28477.0
2020-07-01 12:10:00,125.34,125.46,125.2,125.36,46976.0,109.0467,109.1511,108.9249,109.0641,46976.0
2020-07-01 12:20:00,125.36,125.38,125.24,125.33,31972.0,109.0641,109.0815,108.9597,109.038,31972.0
2020-07-01 12:30:00,125.34,125.58,125.33,125.55,45254.0,109.0467,109.2555,109.038,109.2294,45254.0
2020-07-01 12:40:00,125.54,125.54,125.08,125.23,78182.0,109.2207,109.2207,108.8205,108.951,78182.0
2020-07-01 12:50:00,125.26,125.28,125.03,125.15,30170.0,108.9771,108.9945,108.777,108.8814,30170.0
2020-07-01 13:00:00,125.16,125.19,125.08,125.09,27847.0,108.8901,108.9162,108.8205,108.8292,27847.0
2020-07-01 13:10:00,125.08,125.17,125.05,125.14,26483.0,108.8205,108.8988,108.7944,108.8727,26483.0
2020-07-01 13:20:00,125.12,125.52,125.09,125.52,27006.0,108.8553,109.2033,108.8292,109.2033,27006.0
2020-07-01 13:30:00,125.52,126.07,125.51,126.07,51921.0,109.2033,109.6818,109.1946,109.6818,51921.0
2020-07-01 13:40:00,126.09,126.09,125.59,125.7,36008.0,109.6992,109.6992,109.2642,109.3599,36008.0
2020-07-01 13:50:00,125.7,125.76,125.55,125.55,47164.0,109.3599,109.4121,109.2294,109.2294,47164.0
2020-07-01 14:00:00,125.58,125.71,125.49,125.61,21999.0,109.2555,109.3686,109.1772,109.2816,21999.0
2020-07-01 14:10:00,125.61,125.69,125.48,125.54,14300.0,109.2816,109.3512,109.1685,109.2207,14300.0
2020-07-01 14:20:00,125.55,125.64,125.32,125.54,25557.0,109.2294,109.3077,109.0293,109.2207,25557.0
2020-07-01 14:30:00,125.53,125.67,125.38,125.4,20763.0,109.212,109.3338,109.0815,109.0989,20763.0
2020-07-01 14:40:00,125.38,125.48,125.24,125.36,15751.0,109.0815,109.1685,108.9597,109.0641,15751.0
2020-07-01 14:50:00,125.36,125.49,125.32,125.36,27953.0,109.0641,109.1772,109.0293,109.0641,27953.0
2020-07-01 15:00:00,125.36,125.42,125.18,125.32,85040.0,109.0641,109.1163,108.9075,109.0293,85040.0
2020-07-01 15:10:00,125.32,125.47,125.19,125.46,44259.0,109.0293,109.1598,108.9162,109.1511,44259.0
2020-07-01 15:20:00,125.46,125.71,125.44,125.7,62602.0,109.1511,109.3686,109.1337,109.3599,62602.0
2020-07-01 15:30:00,125.7,125.94,125.46,125.67,125247.0,109.3599,109.5687,109.1511,109.3338,125247.0
2020-07-01 15:40:00,125.67,125.73,125.42,125.58,102218.0,109.3338,109.386,109.1163,109.2555,102218.0
2020-07-01 15:50:00,125.56,125.58,124.67,124.77,420303.0,109.2381,109.2555,108.4638,108.5508,420303.0
2020-07-02 09:30:00,126.39,126.91,125.69,126.75,191635.0,109.9602,110.4126,109.3512,110.2734,191635.0
2020-07-02 09:40:00,126.79,126.94,126.45,126.73,99927.0,110.3082,110.4387,110.0124,110.256,99927.0
2020-07-02 09:50:00,126.75,127.03,126.5,126.89,64334.0,110.2734,110.517,110.0559,110.3952,64334.0
2020-07-02 10:00:00,126.89,127.17,126.79,127.05,64663.0,110.3952,110.6388,110.3082,110.5344,64663.0
2020-07-02 10:10:00,127.04,127.16,126.86,126.94,36979.0,110.5257,110.6301,110.3691,110.4387,36979.0
2020-07-02 10:20:00,126.95,126.98,126.39,126.42,53092.0,110.4474,110.4735,109.9602,109.9863,53092.0
2020-07-02 10:30:00,126.38,126.6,126.22,126.52,122373.0,109.9515,110.1429,109.8123,110.0733,122373.0
2020-07-02 10:40:00,126.49,126.64,126.31,126.43,43789.0,110.0472,110.1777,109.8906,109.995,43789.0
2020-07-02 10:50:00,126.44,126.51,126.0,126.14,46000.0,110.0037,110.0646,109.6209,109.7427,46000.0
2020-07-02 11:00:00,126.14,126.29,125.99,126.08,75741.0,109.7427,109.8732,109.6122,109.6905,75741.0
2020-07-02 11:10:00,126.09,126.1,125.79,126.06,80745.0,109.6992,109.7079,109.4382,109.6731,80745.0
2020-07-02 11:20:00,126.07,126.32,125.94,126.07,30628.0,109.6818,109.8993,109.5687,109.6818,30628.0
2020-07-02 11:30:00,126.09,126.23,126.05,126.22,39784.0,109.6992,109.821,109.6644,109.8123,39784.0
2020-07-02 11:40:00,126.17,126.36,126.07,126.32,38741.0,109.7688,109.9341,109.6818,109.8993,38741.0
2020-07-02 11:50:00,126.34,126.4,126.09,126.39,28835.0,109.9167,109.9689,109.6992,109.9602,28835.0
2020-07-02 12:00:00,126.4,126.4,126.18,126.39,26694.0,109.9689,109.9689,109.7775,109.9602,26694.0
2020-07-02 12:10:00,126.39,126.47,126.24,126.43,46698.0,109.9602,110.0298,109.8297,109.995,46698.0
2020-07-02 12:20:00,126.42,126.5,126.32,126.45,35315.0,109.9863,110.0559,109.8993,110.0124,35315.0
2020-07-02 12:30:00,126.46,126.47,126.16,126.26,34933.0,110.0211,110.0298,109.7601,109.8471,34933.0
2020-07-02 12:40:00,126.28,126.28,126.12,126.18,29350.0,109.8645,109.8645,109.7253,109.7775,29350.0
2020-07-02 12:50:00,126.16,126.41,126.08,126.38,37991.0,109.7601,109.9776,109.6905,109.9515,37991.0
2020-07-02 13:00:00,126.37,126.49,126.3,126.3,31949.0,109.9428,110.0472,109.8819,109.8819,31949.0
2020-07-02 13:10:00,126.32,126.44,126.21,126.34,49730.0,109.8993,110.0037,109.8036,109.9167,49730.0
2020-07-02 13:20:00,126.35,126.52,126.22,126.45,55104.0,109.9254,110.0733,109.8123,110.0124,55104.0
2020-07-02 13:30:00,126.45,126.51,126.38,126.4,30159.0,110.0124,110.0646,109.9515,109.9689,30159.0
2020-07-02 13:40:00,126.4,126.67,126.36,126.62,45234.0,109.9689,110.2038,109.9341,110.1603,45234.0
2020-07-02 13:50:00,126.6,126.73,126.38,126.38,26349.0,110.1429,110.256,109.9515,109.9515,26349.0
2020-07-02 14:00:00,126.38,126.44,126.27,126.28,22319.0,109.9515,110.0037,109.8558,109.8645,22319.0
2020-07-02 14:10:00,126.3,126.44,126.23,126.36,16298.0,109.8819,110.0037,109.821,109.9341,16298.0
2020-07-02 14:20:00,126.34,126.57,126.28,126.49,22475.0,109.9167,110.1168,109.8645,110.0472,22475.0
2020-07-02 14:30:00,126.48,126.68,126.48,126.64,41074.0,110.0385,110.2125,110.0385,110.1777,41074.0
2020-07-02 14:40:00,126.64,126.66,126.49,126.55,45317.0,110.1777,110.1951,110.0472,110.0994,45317.0
2020-07-02 14:50:00,126.56,126.61,126.43,126.52,32257.0,110.1081,110.1516,109.995,110.0733,32257.0
2020-07-02 15:00:00,126.51,126.59,126.26,126.27,39795.0,110.0646,110.1342,109.8471,109.8558,39795.0
2020-07-02 15:10:00,126.25,126.27,126.15,126.2,44465.0,109.8384,109.8558,109.7514,109.7949,44465.0
2020-07-02 15:20:00,126.19,126.44,126.19,126.24,48660.0,109.7862,110.0037,109.7862,109.8297,48660.0
2020-07-02 15:30:00,126.25,126.48,126.08,126.47,67433.0,109.8384,110.0385,109.6905,110.0298,67433.0
2020-07-02 15:40:00,126.49,126.5,126.24,126.28,81495.0,110.0472,110.0559,109.8297,109.8645,81495.0
2020-07-02 15:50:00,126.29,126.47,125.02,125.79,381599.0,109.8732,110.0298,108.7683,109.4382,381599.0
2020-07-06 09:30:00,127.51,128.23,126.2,128.12,209440.0,110.9346,111.561,109.7949,111.4653,209440.0
2020-07-06 09:40:00,128.11,128.56,128.07,128.43,71454.0,111.4566,111.8481,111.4218,111.735,71454.0
2020-07-06 09:50:00,128.46,129.17,128.32,129.17,58796.0,111.7611,112.3788,111.6393,112.3788,58796.0
2020-07-06 10:00:00,129.17,129.47,128.99,129.11,100454.0,112.3788,112.6398,112.2222,112.3266,100454.0
2020-07-06 10:10:00,129.12,129.24,128.87,129.06,69189.0,112.3353,112.4397,112.1178,112.2831,69189.0
2020-07-06 10:20:00,129.04,129.22,128.81,129.18,50505.0,112.2657,112.4223,112.0656,112.3875,50505.0
2020-07-06 10:30:00,129.1,129.28,128.89,128.97,19309.0,112.3179,112.4745,112.1352,112.2048,19309.0
2020-07-06 10:40:00,129.02,129.24,128.79,129.22,24585.0,112.2483,112.4397,112.0482,112.4223,24585.0
2020-07-06 10:50:00,129.22,129.35,129.1,129.32,26310.0,112.4223,112.5354,112.3179,112.5093,26310.0
2020-07-06 11:00:00,129.31,129.47,129.27,129.42,40428.0,112.5006,112.6398,112.4658,112.5963,40428.0
2020-07-06 11:10:00,129.39,129.76,129.38,129.74,65045.0,112.5702,112.8921,112.5615,112.8747,65045.0
2020-07-06 11:20:00,129.77,129.88,129.62,129.86,47583.0,112.9008,112.9965,112.7703,112.9791,47583.0
2020-07-06 11:30:00,129.87,129.87,129.56,129.57,93828.0,112.9878,112.9878,112.7181,112.7268,93828.0
2020-07-06 11:40:00,129.61,129.64,129.33,129.64,50623.0,112.7616,112.7877,112.518,112.7877,50623.0
2020-07-06 11:50:00,129.64,129.95,129.62,129.91,94373.0,112.7877,113.0574,112.7703,113.0226,94373.0
2020-07-06 12:00:00,129.91,130.12,129.88,130.12,109023.0,113.0226,113.2053,112.9965,113.2053,109023.0
2020-07-06 12:10:00,130.12,130.4,130.1,130.3,76864.0,113.2053,113.4489,113.1879,113.3619,76864.0
2020-07-06 12:20:00,130.29,130.45,130.07,130.38,131508.0,113.3532,113.4924,113.1618,113.4315,131508.0
2020-07-06 12:30:00,130.36,130.53,129.87,129.92,60140.0,113.4141,113.562,112.9878,113.0313,60140.0
2020-07-06 12:40:00,129.91,129.94,129.74,129.83,20991.0,113.0226,113.0487,112.8747,112.953,20991.0
2020-07-06 12:50:00,129.89,129.89,129.7,129.8,23260.0,113.0052,113.0052,112.8399,112.9269,23260.0
2020-07-06 13:00:00,129.78,129.8,129.31,129.34,31568.0,112.9095,112.9269,112.5006,112.5267,31568.0
2020-07-06 13:10:00,129.35,129.43,129.11,129.41,99340.0,112.5354,112.605,112.3266,112.5876,99340.0
2020-07-06 13:20:00,129.42,130.05,129.42,129.91,102865.0,112.5963,113.1444,112.5963,113.0226,102865.0
2020-07-06 13:30:00,129.92,130.1,129.89,129.96,52986.0,113.0313,113.1879,113.0052,113.0661,52986.0
2020-07-06 13:40:00,129.95,130.19,129.9,130.04,41406.0,113.0574,113.2662,113.0139,113.1357,41406.0
2020-07-06 13:50:00,130.0,130.0,129.65,129.67,57219.0,113.1009,113.1009,112.7964,112.8138,57219.0
2020-07-06 14:00:00,129.68,129.7,129.28,129.32,78724.0,112.8225,112.8399,112.4745,112.5093,78724.0
2020-07-06 14:10:00,129.29,129.36,129.01,129.09,75274.0,112.4832,112.5441,112.2396,112.3092,75274.0
2020-07-06 14:20:00,129.09,129.19,129.04,129.12,33839.0,112.3092,112.3962,112.2657,112.3353,33839.0
2020-07-06 14:30:00,129.12,129.63,129.09,129.49,58113.0,112.3353,112.779,112.3092,112.6572,58113.0
2020-07-06 14:40:00,129.5,129.52,129.27,129.43,26539.0,112.6659,112.6833,112.4658,112.605,26539.0
2020-07-06 14:50:00,129.4,129.49,129.3,129.34,24653.0,112.5789,112.6572,112.4919,112.5267,24653.0
2020-07-06 15:00:00,129.32,129.41,129.06,129.14,28865.0,112.5093,112.5876,112.2831,112.3527,28865.0
2020-07-06 15:10:00,129.16,129.45,129.1,129.43,40859.0,112.3701,112.6224,112.3179,112.605,40859.0
2020-07-06 15:20:00,129.41,129.59,129.37,129.59,43950.0,112.5876,112.7442,112.5528,112.7442,43950.0
2020-07-06 15:30:00,129.58,129.91,129.53,129.69,95213.0,112.7355,113.0226,112.692,112.8312,95213.0
2020-07-06 15:40:00,129.68,129.83,129.53,129.83,107482.0,112.8225,112.953,112.692,112.953,107482.0
2020-07-06 15:50:00,129.87,130.1,129.32,129.53,380396.0,112.9878,113.1879,112.5093,112.692,380396.0
2020-07-07 09:30:00,128.7,129.11,128.34,128.89,111472.0,111.9699,112.3266,111.6567,112.1352,111472.0
2020-07-07 09:40:00,128.91,129.16,128.7,128.94,80856.0,112.1526,112.3701,111.9699,112.1787,80856.0
2020-07-07 09:50:00,128.93,129.14,128.71,129.01,46406.0,112.17,112.3527,111.9786,112.2396,46406.0
2020-07-07 10:00:00,129.03,129.15,128.63,128.72,55819.0,112.257,112.3614,111.909,111.9873,55819.0
2020-07-07 10:10:00,128.74,129.06,128.56,128.78,45944.0,112.0047,112.2831,111.8481,112.0395,45944.0
2020-07-07 10:20:00,128.81,128.96,128.5,128.67,40847.0,112.0656,112.1961,111.7959,111.9438,40847.0
2020-07-07 10:30:00,128.71,128.9,128.61,128.64,30748.0,111.9786,112.1439,111.8916,111.9177,30748.0
2020-07-07 10:40:00,128.63,128.69,128.33,128.69,43644.0,111.909,111.9612,111.648,111.9612,43644.0
2020-07-07 10:50:00,128.69,129.26,128.68,129.22,43468.0,111.9612,112.4571,111.9525,112.4223,43468.0
2020-07-07 11:00:00,129.23,129.38,129.21,129.34,28890.0,112.431,112.5615,112.4136,112.5267,28890.0
2020-07-07 11:10:00,129.33,129.47,129.17,129.26,24348.0,112.518,112.6398,112.3788,112.4571,24348.0
2020-07-07 11:20:00,129.28,129.43,129.12,129.23,23863.0,112.4745,112.605,112.3353,112.431,23863.0
2020-07-07 11:30:00,129.27,129.27,128.95,128.98,37495.0,112.4658,112.4658,112.1874,112.2135,37495.0
2020-07-07 11:40:00,129.0,129.09,128.83,129.07,19438.0,112.2309,112.3092,112.083,112.2918,19438.0
2020-07-07 11:50:00,129.08,129.13,128.83,128.87,26272.0,112.3005,112.344,112.083,112.1178,26272.0
2020-07-07 12:00:00,128.87,128.9,128.58,128.61,35640.0,112.1178,112.1439,111.8655,111.8916,35640.0
2020-07-07 12:10:00,128.59,128.65,128.51,128.55,26822.0,111.8742,111.9264,111.8046,111.8394,26822.0
2020-07-07 12:20:00,128.56,128.63,128.41,128.61,22812.0,111.8481,111.909,111.7176,111.8916,22812.0
2020-07-07 12:30:00,128.57,128.83,128.56,128.72,60311.0,111.8568,112.083,111.8481,111.9873,60311.0
2020-07-07 12:40:00,128.71,128.79,128.37,128.78,66380.0,111.9786,112.0482,111.6828,112.0395,66380.0
2020-07-07 12:50:00,128.78,128.79,128.56,128.72,18349.0,112.0395,112.0482,111.8481,111.9873,18349.0
2020-07-07 13:00:00,128.77,128.91,128.5,128.58,19614.0,112.0308,112.1526,111.7959,111.8655,19614.0
2020-07-07 13:10:00,128.6,128.85,128.47,128.81,27232.0,111.8829,112.1004,111.7698,112.0656,27232.0
2020-07-07 13:20:00,128.8,129.0,128.73,128.99,32454.0,112.0569,112.2309,111.996,112.2222,32454.0
2020-07-07 13:30:00,128.97,129.12,128.9,128.97,19214.0,112.2048,112.3353,112.1439,112.2048,19214.0
2020-07-07 13:40:00,128.98,129.01,128.83,128.9,22605.0,112.2135,112.2396,112.083,112.1439,22605.0
2020-07-07 13:50:00,128.93,128.96,128.55,128.63,27979.0,112.17,112.1961,111.8394,111.909,27979.0
2020-07-07 14:00:00,128.62,128.69,128.54,128.62,43315.0,111.9003,111.9612,111.8307,111.9003,43315.0
2020-07-07 14:10:00,128.63,128.8,128.6,128.67,28393.0,111.909,112.0569,111.8829,111.9438,28393.0
2020-07-07 14:20:00,128.69,128.84,128.61,128.76,35481.0,111.9612,112.0917,111.8916,112.0221,35481.0
2020-07-07 14:30:00,128.76,128.76,128.59,128.65,35179.0,112.0221,112.0221,111.8742,111.9264,35179.0
2020-07-07 14:40:00,128.69,128.94,128.69,128.84,38304.0,111.9612,112.1787,111.9612,112.0917,38304.0
2020-07-07 14:50:00,128.81,128.97,128.65,128.97,35349.0,112.0656,112.2048,111.9264,112.2048,35349.0
2020-07-07 15:00:00,128.95,128.98,128.63,128.78,59930.0,112.1874,112.2135,111.909,112.0395,59930.0
2020-07-07 15:10:00,128.78,128.97,128.73,128.97,44688.0,112.0395,112.2048,111.996,112.2048,44688.0
2020-07-07 15:20:00,128.97,129.13,128.88,129.0,50293.0,112.2048,112.344,112.1265,112.2309,50293.0
2020-07-07 15:30:00,129.0,129.2,128.91,128.98,66583.0,112.2309,112.4049,112.1526,112.2135,66583.0
2020-07-07 15:40:00,128.97,129.13,128.87,128.97,83158.0,112.2048,112.344,112.1178,112.2048,83158.0
2020-07-07 15:50:00,128.96,129.04,128.25,128.56,376998.0,112.1961,112.2657,111.5784,111.8481,376998.0
2020-07-08 09:30:00,129.65,129.74,128.67,128.96,88083.0,112.7964,112.8747,111.9438,112.1961,88083.0
2020-07-08 09:40:00,128.91,129.37,128.86,129.07,40775.0,112.1526,112.5528,112.1091,112.2918,40775.0
2020-07-08 09:50:00,129.1,129.11,128.84,129.03,36171.0,112.3179,112.3266,112.0917,112.257,36171.0
2020-07-08 10:00:00,129.05,129.21,128.87,128.98,43738.0,112.2744,112.4136,112.1178,112.2135,43738.0
2020-07-08 10:10:00,128.99,129.24,128.77,129.14,29165.0,112.2222,112.4397,112.0308,112.3527,29165.0
2020-07-08 10:20:00,129.12,129.19,128.82,128.83,25670.0,112.3353,112.3962,112.0743,112.083,25670.0
2020-07-08 10:30:00,128.82,129.07,128.77,128.98,19730.0,112.0743,112.2918,112.0308,112.2135,19730.0
2020-07-08 10:40:00,128.96,129.06,128.65,129.02,46477.0,112.1961,112.2831,111.9264,112.2483,46477.0
2020-07-08 10:50:00,129.03,129.31,128.93,129.11,13641.0,112.257,112.5006,112.17,112.3266,13641.0
2020-07-08 11:00:00,129.12,129.13,128.42,128.46,34168.0,112.3353,112.344,111.7263,111.7611,34168.0
2020-07-08 11:10:00,128.48,128.54,128.03,128.08,31956.0,111.7785,111.8307,111.387,111.4305,31956.0
2020-07-08 11:20:00,128.07,128.11,127.69,127.92,45409.0,111.4218,111.4566,111.0912,111.2913,45409.0
2020-07-08 11:30:00,127.89,128.38,127.84,128.37,15485.0,111.2652,111.6915,111.2217,111.6828,15485.0
2020-07-08 11:40:00,128.37,128.6,128.22,128.43,14646.0,111.6828,111.8829,111.5523,111.735,14646.0
2020-07-08 11:50:00,128.41,128.59,128.37,128.41,26763.0,111.7176,111.8742,111.6828,111.7176,26763.0
2020-07-08 12:00:00,128.4,128.59,128.34,128.5,25482.0,111.7089,111.8742,111.6567,111.7959,25482.0
2020-07-08 12:10:00,128.49,128.59,128.31,128.59,11936.0,111.7872,111.8742,111.6306,111.8742,11936.0
2020-07-08 12:20:00,128.63,128.63,128.4,128.41,7736.0,111.909,111.909,111.7089,111.7176,7736.0
2020-07-08 12:30:00,128.38,128.58,128.36,128.56,11523.0,111.6915,111.8655,111.6741,111.8481,11523.0
2020-07-08 12:40:00,128.57,128.63,128.37,128.4,15366.0,111.8568,111.909,111.6828,111.7089,15366.0
2020-07-08 12:50:00,128.42,128.69,128.33,128.68,18064.0,111.7263,111.9612,111.648,111.9525,18064.0
2020-07-08 13:00:00,128.66,128.7,128.52,128.59,10501.0,111.9351,111.9699,111.8133,111.8742,10501.0
2020-07-08 13:10:00,128.53,128.58,128.34,128.36,12799.0,111.822,111.8655,111.6567,111.6741,12799.0
2020-07-08 13:20:00,128.31,128.43,127.99,128.13,22961.0,111.6306,111.735,111.3522,111.474,22961.0
2020-07-08 13:30:00,128.12,128.41,128.12,128.41,24957.0,111.4653,111.7176,111.4653,111.7176,24957.0
2020-07-08 13:40:00,128.42,128.42,128.1,128.23,17996.0,111.7263,111.7263,111.4479,111.561,17996.0
2020-07-08 13:50:00,128.2,128.2,127.93,128.01,19552.0,111.5349,111.5349,111.3,111.3696,19552.0
2020-07-08 14:00:00,127.96,128.23,127.83,127.94,22208.0,111.3261,111.561,111.213,111.3087,22208.0
2020-07-08 14:10:00,127.93,128.17,127.86,128.13,17393.0,111.3,111.5088,111.2391,111.474,17393.0
2020-07-08 14:20:00,128.12,128.29,128.03,128.1,17755.0,111.4653,111.6132,111.387,111.4479,17755.0
2020-07-08 14:30:00,128.09,128.18,127.97,128.18,14947.0,111.4392,111.5175,111.3348,111.5175,14947.0
2020-07-08 14:40:00,128.16,128.16,127.92,128.04,19834.0,111.5001,111.5001,111.2913,111.3957,19834.0
2020-07-08 14:50:00,128.06,128.45,128.0,128.38,33852.0,111.4131,111.7524,111.3609,111.6915,33852.0
2020-07-08 15:00:00,128.36,128.75,128.36,128.69,53359.0,111.6741,112.0134,111.6741,111.9612,53359.0
2020-07-08 15:10:00,128.68,128.86,128.68,128.81,37357.0,111.9525,112.1091,111.9525,112.0656,37357.0
2020-07-08 15:20:00,128.81,129.05,128.8,128.93,63466.0,112.0656,112.2744,112.0569,112.17,63466.0
2020-07-08 15:30:00,128.97,129.28,128.97,129.08,77607.0,112.2048,112.4745,112.2048,112.3005,77607.0
2020-07-08 15:40:00,129.08,129.22,128.95,129.06,67956.0,112.3005,112.4223,112.1874,112.2831,67956.0
2020-07-08 15:50:00,129.09,129.67,128.76,129.31,289851.0,112.3092,112.8138,112.0221,112.5006,289851.0
2020-07-09 09:30:00,128.79,129.17,128.42,128.66,220932.0,112.0482,112.3788,111.7263,111.9351,220932.0
2020-07-09 09:40:00,128.69,128.8,128.44,128.7,45221.0,111.9612,112.0569,111.7437,111.9699,45221.0
2020-07-09 09:50:00,128.72,129.36,128.69,129.26,47691.0,111.9873,112.5441,111.9612,112.4571,47691.0
2020-07-09 10:00:00,129.26,129.77,129.12,129.19,47549.0,112.4571,112.9008,112.3353,112.3962,47549.0
2020-07-09 10:10:00,129.15,129.19,128.36,128.44,56480.0,112.3614,112.3962,111.6741,111.7437,56480.0
2020-07-09 10:20:00,128.43,128.95,128.3,128.88,33610.0,111.735,112.1874,111.6219,112.1265,33610.0
2020-07-09 10:30:00,128.86,129.03,128.42,128.42,28259.0,112.1091,112.257,111.7263,111.7263,28259.0
2020-07-09 10:40:00,128.36,128.42,127.9,127.91,30877.0,111.6741,111.7263,111.2739,111.2826,30877.0
2020-07-09 10:50:00,127.89,128.27,127.62,127.87,49620.0,111.2652,111.5958,111.0303,111.2478,49620.0
2020-07-09 11:00:00,127.81,127.93,127.46,127.7,26818.0,111.1956,111.3,110.8911,111.0999,26818.0
2020-07-09 11:10:00,127.71,127.81,127.01,127.01,37271.0,111.1086,111.1956,110.4996,110.4996,37271.0
2020-07-09 11:20:00,127.05,127.5,126.9,127.5,41004.0,110.5344,110.9259,110.4039,110.9259,41004.0
2020-07-09 11:30:00,127.42,127.73,127.32,127.51,24757.0,110.8563,111.126,110.7693,110.9346,24757.0
2020-07-09 11:40:00,127.54,127.56,127.06,127.26,37928.0,110.9607,110.9781,110.5431,110.7171,37928.0
2020-07-09 11:50:00,127.26,127.47,127.19,127.26,32055.0,110.7171,110.8998,110.6562,110.7171,32055.0
2020-07-09 12:00:00,127.26,127.59,127.19,127.38,54671.0,110.7171,111.0042,110.6562,110.8215,54671.0
2020-07-09 12:10:00,127.39,127.72,127.29,127.71,35741.0,110.8302,111.1173,110.7432,111.1086,35741.0
2020-07-09 12:20:00,127.73,127.82,127.59,127.63,43722.0,111.126,111.2043,111.0042,111.039,43722.0
2020-07-09 12:30:00,127.61,127.73,127.51,127.57,33489.0,111.0216,111.126,110.9346,110.9868,33489.0
2020-07-09 12:40:00,127.59,128.09,127.58,128.09,34214.0,111.0042,111.4392,110.9955,111.4392,34214.0
2020-07-09 12:50:00,128.09,128.56,128.03,128.56,44940.0,111.4392,111.8481,111.387,111.8481,44940.0
2020-07-09 13:00:00,128.58,129.9,128.54,129.86,119174.0,111.8655,113.0139,111.8307,112.9791,119174.0
2020-07-09 13:10:00,129.87,131.99,129.87,130.84,463501.0,112.9878,114.8323,112.9878,113.8317,463501.0
2020-07-09 13:20:00,130.83,131.31,130.73,131.16,125508.0,113.823,114.2406,113.736,114.1101,125508.0
2020-07-09 13:30:00,131.21,131.22,130.79,130.92,125782.0,114.1536,114.1623,113.7882,113.9013,125782.0
2020-07-09 13:40:00,130.91,131.11,130.51,130.71,123596.0,113.8926,114.0666,113.5446,113.7186,123596.0
2020-07-09 13:50:00,130.72,130.76,129.77,129.86,60862.0,113.7273,113.7621,112.9008,112.9791,60862.0
2020-07-09 14:00:00,129.85,130.13,129.74,130.07,48764.0,112.9704,113.214,112.8747,113.1618,48764.0
2020-07-09 14:10:00,130.12,130.57,130.04,130.47,22413.0,113.2053,113.5968,113.1357,113.5098,22413.0
2020-07-09 14:20:00,130.49,130.51,130.2,130.37,15081.0,113.5272,113.5446,113.2749,113.4228,15081.0
2020-07-09 14:30:00,130.33,130.42,130.25,130.34,35460.0,113.388,113.4663,113.3184,113.3967,35460.0
2020-07-09 14:40:00,130.37,131.04,130.37,131.04,108420.0,113.4228,114.0057,113.4228,114.0057,108420.0
2020-07-09 14:50:00,131.02,131.47,130.88,130.94,92129.0,113.9883,114.3798,113.8665,113.9187,92129.0
2020-07-09 15:00:00,130.92,131.06,130.68,130.93,37751.0,113.9013,114.0231,113.6925,113.91,37751.0
2020-07-09 15:10:00,130.94,131.65,130.93,131.25,161987.0,113.9187,114.5365,113.91,114.1884,161987.0
2020-07-09 15:20:00,131.3,131.34,130.67,130.74,103168.0,114.2319,114.2667,113.6838,113.7447,103168.0
2020-07-09 15:30:00,130.7,130.89,130.2,130.3,224089.0,113.7099,113.8752,113.2749,113.3619,224089.0
2020-07-09 15:40:00,130.29,131.19,130.17,131.11,133043.0,113.3532,114.1362,113.2488,114.0666,133043.0
2020-07-09 15:50:00,131.07,131.1,130.34,130.38,401218.0,114.0318,114.0579,113.3967,113.4315,401218.0
2020-07-10 09:30:00,130.22,131.24,129.81,130.02,152358.0,113.2923,114.1797,112.9356,113.1183,152358.0
2020-07-10 09:40:00,129.97,130.63,129.94,130.51,93992.0,113.0748,113.649,113.0487,113.5446,93992.0
2020-07-10 09:50:00,130.55,130.63,129.5,129.5,101443.0,113.5794,113.649,112.6659,112.6659,101443.0
2020-07-10 10:00:00,129.45,129.57,128.96,129.49,50655.0,112.6224,112.7268,112.1961,112.6572,50655.0
2020-07-10 10:10:00,129.54,129.83,129.48,129.63,52185.0,112.7007,112.953,112.6485,112.779,52185.0
2020-07-10 10:20:00,129.61,129.95,129.48,129.79,33187.0,112.7616,113.0574,112.6485,112.9182,33187.0
2020-07-10 10:30:00,129.78,130.04,129.7,129.91,32154.0,112.9095,113.1357,112.8399,113.0226,32154.0
2020-07-10 10:40:00,129.94,130.43,129.91,130.04,44568.0,113.0487,113.475,113.0226,113.1357,44568.0
2020-07-10 10:50:00,130.02,130.22,129.85,130.12,25566.0,113.1183,113.2923,112.9704,113.2053,25566.0
2020-07-10 11:00:00,130.11,130.14,129.68,130.04,35548.0,113.1966,113.2227,112.8225,113.1357,35548.0
2020-07-10 11:10:00,130.08,130.15,130.03,130.13,29299.0,113.1705,113.2314,113.127,113.214,29299.0
2020-07-10 11:20:00,130.15,130.43,130.09,130.3,20797.0,113.2314,113.475,113.1792,113.3619,20797.0
2020-07-10 11:30:00,130.28,130.43,130.14,130.38,29747.0,113.3445,113.475,113.2227,113.4315,29747.0
2020-07-10 11:40:00,130.38,130.65,130.34,130.37,31465.0,113.4315,113.6664,113.3967,113.4228,31465.0
2020-07-10 11:50:00,130.39,130.54,130.14,130.3,38673.0,113.4402,113.5707,113.2227,113.3619,38673.0
2020-07-10 12:00:00,130.27,130.28,130.06,130.12,26272.0,113.3358,113.3445,113.1531,113.2053,26272.0
2020-07-10 12:10:00,130.1,130.19,129.97,129.98,25874.0,113.1879,113.2662,113.0748,113.0835,25874.0
2020-07-10 12:20:00,130.02,130.02,129.58,129.62,27907.0,113.1183,113.1183,112.7355,112.7703,27907.0
2020-07-10 12:30:00,129.59,129.76,129.56,129.7,17858.0,112.7442,112.8921,112.7181,112.8399,17858.0
2020-07-10 12:40:00,129.68,129.96,129.53,129.93,23787.0,112.8225,113.0661,112.692,113.04,23787.0
2020-07-10 12:50:00,129.93,129.98,129.81,129.92,23079.0,113.04,113.0835,112.9356,113.0313,23079.0
2020-07-10 13:00:00,129.93,129.97,129.83,129.85,18250.0,113.04,113.0748,112.953,112.9704,18250.0
2020-07-10 13:10:00,129.85,129.85,129.65,129.68,20297.0,112.9704,112.9704,112.7964,112.8225,20297.0
2020-07-10 13:20:00,129.68,129.75,129.57,129.64,17494.0,112.8225,112.8834,112.7268,112.7877,17494.0
2020-07-10 13:30:00,129.65,129.8,129.6,129.8,20112.0,112.7964,112.9269,112.7529,112.9269,20112.0
2020-07-10 13:40:00,129.81,129.87,129.6,129.67,27519.0,112.9356,112.9878,112.7529,112.8138,27519.0
2020-07-10 13:50:00,129.66,129.77,129.63,129.77,17750.0,112.8051,112.9008,112.779,112.9008,17750.0
2020-07-10 14:00:00,129.79,129.83,129.6,129.6,17077.0,112.9182,112.953,112.7529,112.7529,17077.0
2020-07-10 14:10:00,129.59,129.63,129.41,129.51,22857.0,112.7442,112.779,112.5876,112.6746,22857.0
2020-07-10 14:20:00,129.49,129.52,129.42,129.5,14909.0,112.6572,112.6833,112.5963,112.6659,14909.0
2020-07-10 14:30:00,129.46,129.76,129.46,129.71,17299.0,112.6311,112.8921,112.6311,112.8486,17299.0
2020-07-10 14:40:00,129.72,129.78,129.67,129.74,22269.0,112.8573,112.9095,112.8138,112.8747,22269.0
2020-07-10 14:50:00,129.74,129.92,129.68,129.87,26762.0,112.8747,113.0313,112.8225,112.9878,26762.0
2020-07-10 15:00:00,129.88,129.97,129.71,129.86,20122.0,112.9965,113.0748,112.8486,112.9791,20122.0
2020-07-10 15:10:00,129.87,130.27,129.86,130.25,28761.0,112.9878,113.3358,112.9791,113.3184,28761.0
2020-07-10 15:20:00,130.27,130.55,130.22,130.5,58138.0,113.3358,113.5794,113.2923,113.5359,58138.0
2020-07-10 15:30:00,130.49,130.94,130.47,130.64,101020.0,113.5272,113.9187,113.5098,113.6577,101020.0
2020-07-10 15:40:00,130.65,130.72,130.38,130.71,51545.0,113.6664,113.7273,113.4315,113.7186,51545.0
2020-07-10 15:50:00,130.74,130.95,130.46,130.48,160737.0,113.7447,113.9274,113.5011,113.5185,160737.0
2020-07-13 09:30:00,131.96,133.47,131.81,133.13,269587.0,114.8062,116.1199,114.6757,115.8241,269587.0
2020-07-13 09:40:00,133.16,133.59,131.79,132.02,110864.0,115.8502,116.2243,114.6583,114.8584,110864.0
2020-07-13 09:50:00,131.98,132.69,131.81,132.3,83246.0,114.8236,115.4413,114.6757,115.102,83246.0
2020-07-13 10:00:00,132.28,132.47,131.78,132.01,75954.0,115.0846,115.2499,114.6496,114.8497,75954.0
2020-07-13 10:10:00,132.02,132.36,131.55,131.62,49241.0,114.8584,115.1542,114.4495,114.5104,49241.0
2020-07-13 10:20:00,131.63,131.78,131.5,131.58,63335.0,114.5191,114.6496,114.406,114.4756,63335.0
2020-07-13 10:30:00,131.59,131.73,131.36,131.52,56186.0,114.4843,114.6061,114.2841,114.4234,56186.0
2020-07-13 10:40:00,131.5,131.8,131.11,131.36,87969.0,114.406,114.667,114.0666,114.2841,87969.0
2020-07-13 10:50:00,131.36,131.45,131.15,131.24,83917.0,114.2841,114.3624,114.1014,114.1797,83917.0
2020-07-13 11:00:00,131.25,131.85,131.2,131.68,84747.0,114.1884,114.7105,114.1449,114.5626,84747.0
2020-07-13 11:10:00,131.69,131.97,131.69,131.93,28998.0,114.5713,114.8149,114.5713,114.7801,28998.0
2020-07-13 11:20:00,131.92,132.06,131.54,131.66,67263.0,114.7714,114.8932,114.4408,114.5452,67263.0
2020-07-13 11:30:00,131.69,131.77,131.42,131.53,46787.0,114.5713,114.6409,114.3363,114.4321,46787.0
2020-07-13 11:40:00,131.53,131.59,131.2,131.45,47399.0,114.4321,114.4843,114.1449,114.3624,47399.0
2020-07-13 11:50:00,131.41,131.6,131.41,131.46,31373.0,114.3276,114.493,114.3276,114.3711,31373.0
2020-07-13 12:00:00,131.43,131.61,131.42,131.5,37927.0,114.345,114.5017,114.3363,114.406,37927.0
2020-07-13 12:10:00,131.51,131.51,131.29,131.33,28306.0,114.4147,114.4147,114.2232,114.258,28306.0
2020-07-13 12:20:00,131.34,131.46,131.32,131.35,25830.0,114.2667,114.3711,114.2493,114.2754,25830.0
2020-07-13 12:30:00,131.34,131.4,131.22,131.36,26425.0,114.2667,114.3189,114.1623,114.2841,26425.0
2020-07-13 12:40:00,131.37,131.5,131.28,131.43,44910.0,114.2928,114.406,114.2145,114.345,44910.0
2020-07-13 12:50:00,131.43,131.5,131.15,131.3,24286.0,114.345,114.406,114.1014,114.2319,24286.0
2020-07-13 13:00:00,131.32,131.65,131.31,131.46,71822.0,114.2493,114.5365,114.2406,114.3711,71822.0
2020-07-13 13:10:00,131.47,131.58,131.33,131.55,26187.0,114.3798,114.4756,114.258,114.4495,26187.0
2020-07-13 13:20:00,131.56,131.59,131.38,131.42,89821.0,114.4582,114.4843,114.3015,114.3363,89821.0
2020-07-13 13:30:00,131.42,131.64,131.41,131.57,34484.0,114.3363,114.5278,114.3276,114.4669,34484.0
2020-07-13 13:40:00,131.57,131.6,131.21,131.22,53566.0,114.4669,114.493,114.1536,114.1623,53566.0
2020-07-13 13:50:00,131.22,131.3,131.14,131.15,30612.0,114.1623,114.2319,114.0927,114.1014,30612.0
2020-07-13 14:00:00,131.15,131.24,130.82,131.01,60731.0,114.1014,114.1797,113.8143,113.9796,60731.0
2020-07-13 14:10:00,131.02,131.21,130.83,131.14,45915.0,113.9883,114.1536,113.823,114.0927,45915.0
2020-07-13 14:20:00,131.17,131.18,130.72,130.81,58862.0,114.1188,114.1275,113.7273,113.8056,58862.0
2020-07-13 14:30:00,130.77,131.23,130.7,131.23,54748.0,113.7708,114.171,113.7099,114.171,54748.0
2020-07-13 14:40:00,131.19,131.59,131.11,131.5,83628.0,114.1362,114.4843,114.0666,114.406,83628.0
2020-07-13 14:50:00,131.46,131.53,131.25,131.42,48438.0,114.3711,114.4321,114.1884,114.3363,48438.0
2020-07-13 15:00:00,131.39,131.42,130.42,130.46,71635.0,114.3102,114.3363,113.4663,113.5011,71635.0
2020-07-13 15:10:00,130.48,130.64,130.32,130.53,49759.0,113.5185,113.6577,113.3793,113.562,49759.0
2020-07-13 15:20:00,130.5,130.69,130.19,130.23,93570.0,113.5359,113.7012,113.2662,113.301,93570.0
2020-07-13 15:30:00,130.21,130.28,129.3,129.45,147011.0,113.2836,113.3445,112.4919,112.6224,147011.0
2020-07-13 15:40:00,129.4,129.97,129.09,129.11,133981.0,112.5789,113.0748,112.3092,112.3266,133981.0
2020-07-13 15:50:00,129.11,129.22,128.49,128.8,529301.0,112.3266,112.4223,111.7872,112.0569,529301.0
2020-07-14 09:30:00,127.46,128.87,127.46,128.14,173042.0,110.8911,112.1178,110.8911,111.4827,173042.0
2020-07-14 09:40:00,128.16,128.71,127.72,127.72,77908.0,111.5001,111.9786,111.1173,111.1173,77908.0
2020-07-14 09:50:00,127.74,127.92,126.71,127.89,82135.0,111.1347,111.2913,110.2386,111.2652,82135.0
2020-07-14 10:00:00,127.85,127.92,127.23,127.52,92206.0,111.2304,111.2913,110.691,110.9433,92206.0
2020-07-14 10:10:00,127.52,127.97,127.4,127.93,58979.0,110.9433,111.3348,110.8389,111.3,58979.0
2020-07-14 10:20:00,127.88,128.71,127.87,128.53,83758.0,111.2565,111.9786,111.2478,111.822,83758.0
2020-07-14 10:30:00,128.55,129.06,128.42,128.57,76945.0,111.8394,112.2831,111.7263,111.8568,76945.0
2020-07-14 10:40:00,128.65,129.32,128.65,129.13,53023.0,111.9264,112.5093,111.9264,112.344,53023.0
2020-07-14 10:50:00,129.22,129.47,128.99,129.11,36447.0,112.4223,112.6398,112.2222,112.3266,36447.0
2020-07-14 11:00:00,129.19,129.54,128.83,129.25,55448.0,112.3962,112.7007,112.083,112.4484,55448.0
2020-07-14 11:10:00,129.28,129.7,129.13,129.7,43904.0,112.4745,112.8399,112.344,112.8399,43904.0
2020-07-14 11:20:00,129.69,129.79,129.45,129.73,56602.0,112.8312,112.9182,112.6224,112.866,56602.0
2020-07-14 11:30:00,129.65,130.19,129.53,130.01,51250.0,112.7964,113.2662,112.692,113.1096,51250.0
2020-07-14 11:40:00,129.98,130.47,129.98,130.38,57211.0,113.0835,113.5098,113.0835,113.4315,57211.0
2020-07-14 11:50:00,130.34,130.38,129.84,130.03,40165.0,113.3967,113.4315,112.9617,113.127,40165.0
2020-07-14 12:00:00,130.04,130.24,129.76,129.81,28801.0,113.1357,113.3097,112.8921,112.9356,28801.0
2020-07-14 12:10:00,129.81,130.36,129.73,130.27,35716.0,112.9356,113.4141,112.866,113.3358,35716.0
2020-07-14 12:20:00,130.29,130.4,129.93,129.98,28085.0,113.3532,113.4489,113.04,113.0835,28085.0
2020-07-14 12:30:00,129.98,130.31,129.97,130.26,20368.0,113.0835,113.3706,113.0748,113.3271,20368.0
2020-07-14 12:40:00,130.27,130.28,129.87,130.09,13946.0,113.3358,113.3445,112.9878,113.1792,13946.0
2020-07-14 12:50:00,130.08,130.08,129.34,129.49,22188.0,113.1705,113.1705,112.5267,112.6572,22188.0
2020-07-14 13:00:00,129.47,129.54,129.12,129.25,42985.0,112.6398,112.7007,112.3353,112.4484,42985.0
2020-07-14 13:10:00,129.26,129.69,129.23,129.39,60913.0,112.4571,112.8312,112.431,112.5702,60913.0
2020-07-14 13:20:00,129.34,129.73,129.33,129.45,61993.0,112.5267,112.866,112.518,112.6224,61993.0
2020-07-14 13:30:00,129.44,130.08,129.44,130.06,20015.0,112.6137,113.1705,112.6137,113.1531,20015.0
2020-07-14 13:40:00,130.0,130.2,129.96,130.06,23974.0,113.1009,113.2749,113.0661,113.1531,23974.0
2020-07-14 13:50:00,130.08,130.4,129.88,130.29,54170.0,113.1705,113.4489,112.9965,113.3532,54170.0
2020-07-14 14:00:00,130.34,130.86,130.07,130.47,46546.0,113.3967,113.8491,113.1618,113.5098,46546.0
2020-07-14 14:10:00,130.57,130.98,130.44,130.89,32030.0,113.5968,113.9535,113.4837,113.8752,32030.0
2020-07-14 14:20:00,130.87,131.06,130.84,131.0,42121.0,113.8578,114.0231,113.8317,113.9709,42121.0
2020-07-14 14:30:00,130.99,131.11,130.66,131.0,70838.0,113.9622,114.0666,113.6751,113.9709,70838.0
2020-07-14 14:40:00,130.99,131.23,130.8,130.92,80542.0,113.9622,114.171,113.7969,113.9013,80542.0
2020-07-14 14:50:00,130.94,131.45,130.89,131.26,58450.0,113.9187,114.3624,113.8752,114.1971,58450.0
2020-07-14 15:00:00,131.27,131.32,130.55,130.84,68259.0,114.2058,114.2493,113.5794,113.8317,68259.0
2020-07-14 15:10:00,130.81,131.04,130.8,130.92,144692.0,113.8056,114.0057,113.7969,113.9013,144692.0
2020-07-14 15:20:00,130.95,131.59,130.94,131.53,73906.0,113.9274,114.4843,113.9187,114.4321,73906.0
2020-07-14 15:30:00,131.55,131.7,131.51,131.56,110334.0,114.4495,114.58,114.4147,114.4582,110334.0
2020-07-14 15:40:00,131.55,131.63,131.22,131.51,128898.0,114.4495,114.5191,114.1623,114.4147,128898.0
2020-07-14 15:50:00,131.55,132.23,131.55,131.89,359843.0,114.4495,115.0411,114.4495,114.7453,359843.0
2020-07-15 09:30:00,131.29,131.89,131.15,131.17,123375.0,114.2232,114.7453,114.1014,114.1188,123375.0
2020-07-15 09:40:00,131.27,131.58,130.93,131.2,73102.0,114.2058,114.4756,113.91,114.1449,73102.0
2020-07-15 09:50:00,131.26,131.53,130.77,130.87,47053.0,114.1971,114.4321,113.7708,113.8578,47053.0
2020-07-15 10:00:00,130.98,131.17,130.57,131.09,63736.0,113.9535,114.1188,113.5968,114.0492,63736.0
2020-07-15 10:10:00,131.1,131.16,130.61,130.99,49136.0,114.0579,114.1101,113.6316,113.9622,49136.0
2020-07-15 10:20:00,131.02,131.32,130.9,131.28,25830.0,113.9883,114.2493,113.8839,114.2145,25830.0
2020-07-15 10:30:00,131.31,131.66,131.2,131.66,29585.0,114.2406,114.5452,114.1449,114.5452,29585.0
2020-07-15 10:40:00,131.66,131.99,131.59,131.99,42282.0,114.5452,114.8323,114.4843,114.8323,42282.0
2020-07-15 10:50:00,131.94,132.17,131.65,131.69,36798.0,114.7888,114.9889,114.5365,114.5713,36798.0
2020-07-15 11:00:00,131.75,131.83,130.96,130.96,47833.0,114.6235,114.6931,113.9361,113.9361,47833.0
2020-07-15 11:10:00,130.95,131.24,130.87,131.06,38569.0,113.9274,114.1797,113.8578,114.0231,38569.0
2020-07-15 11:20:00,131.03,131.36,130.71,131.35,40766.0,113.997,114.2841,113.7186,114.2754,40766.0
2020-07-15 11:30:00,131.36,131.47,130.92,130.93,34079.0,114.2841,114.3798,113.9013,113.91,34079.0
2020-07-15 11:40:00,130.93,131.07,130.61,130.69,51017.0,113.91,114.0318,113.6316,113.7012,51017.0
2020-07-15 11:50:00,130.69,130.98,130.31,130.36,81898.0,113.7012,113.9535,113.3706,113.4141,81898.0
2020-07-15 12:00:00,130.37,130.61,130.09,130.41,46383.0,113.4228,113.6316,113.1792,113.4576,46383.0
2020-07-15 12:10:00,130.35,130.64,130.19,130.64,26593.0,113.4054,113.6577,113.2662,113.6577,26593.0
2020-07-15 12:20:00,130.66,130.71,130.35,130.64,28491.0,113.6751,113.7186,113.4054,113.6577,28491.0
2020-07-15 12:30:00,130.61,130.7,130.26,130.35,33829.0,113.6316,113.7099,113.3271,113.4054,33829.0
2020-07-15 12:40:00,130.38,130.85,130.32,130.78,17814.0,113.4315,113.8404,113.3793,113.7795,17814.0
2020-07-15 12:50:00,130.78,131.0,130.77,130.99,16110.0,113.7795,113.9709,113.7708,113.9622,16110.0
2020-07-15 13:00:00,131.0,131.23,130.84,131.16,19975.0,113.9709,114.171,113.8317,114.1101,19975.0
2020-07-15 13:10:00,131.18,131.66,131.15,131.6,51385.0,114.1275,114.5452,114.1014,114.493,51385.0
2020-07-15 13:20:00,131.63,131.76,131.5,131.76,29136.0,114.5191,114.6322,114.406,114.6322,29136.0
2020-07-15 13:30:00,131.74,131.91,131.73,131.82,16641.0,114.6148,114.7627,114.6061,114.6844,16641.0
2020-07-15 13:40:00,131.8,131.97,131.79,131.82,20161.0,114.667,114.8149,114.6583,114.6844,20161.0
2020-07-15 13:50:00,131.82,131.93,131.7,131.79,18997.0,114.6844,114.7801,114.58,114.6583,18997.0
2020-07-15 14:00:00,131.76,132.44,131.63,132.28,61336.0,114.6322,115.2238,114.5191,115.0846,61336.0
2020-07-15 14:10:00,132.28,132.45,132.13,132.37,63540.0,115.0846,115.2325,114.9541,115.1629,63540.0
2020-07-15 14:20:00,132.34,132.34,132.05,132.18,55350.0,115.1368,115.1368,114.8845,114.9976,55350.0
2020-07-15 14:30:00,132.15,132.26,132.06,132.13,48795.0,114.9715,115.0672,114.8932,114.9541,48795.0
2020-07-15 14:40:00,132.12,132.18,131.85,131.91,42698.0,114.9454,114.9976,114.7105,114.7627,42698.0
2020-07-15 14:50:00,131.9,131.94,131.66,131.8,34343.0,114.754,114.7888,114.5452,114.667,34343.0
2020-07-15 15:00:00,131.78,132.06,131.68,131.95,48647.0,114.6496,114.8932,114.5626,114.7975,48647.0
2020-07-15 15:10:00,131.88,131.97,131.56,131.97,48097.0,114.7366,114.8149,114.4582,114.8149,48097.0
2020-07-15 15:20:00,131.95,132.12,131.73,132.11,51444.0,114.7975,114.9454,114.6061,114.9367,51444.0
2020-07-15 15:30:00,132.1,132.31,132.1,132.28,72146.0,114.928,115.1107,114.928,115.0846,72146.0
2020-07-15 15:40:00,132.25,132.45,132.1,132.37,91736.0,115.0585,115.2325,114.928,115.1629,91736.0
2020-07-15 15:50:00,132.37,132.44,131.88,132.18,245096.0,115.1629,115.2238,114.7366,114.9976,245096.0
2020-07-16 09:30:00,130.82,131.26,130.51,130.95,109630.0,113.8143,114.1971,113.5446,113.9274,109630.0
2020-07-16 09:40:00,130.92,130.99,130.54,130.86,110342.0,113.9013,113.9622,113.5707,113.8491,110342.0
2020-07-16 09:50:00,130.84,131.36,130.81,131.04,193952.0,113.8317,114.2841,113.8056,114.0057,193952.0
2020-07-16 10:00:00,131.06,131.13,130.76,131.0,73533.0,114.0231,114.084,113.7621,113.9709,73533.0
2020-07-16 10:10:00,130.97,131.17,130.83,131.02,30151.0,113.9448,114.1188,113.823,113.9883,30151.0
2020-07-16 10:20:00,131.0,131.37,130.96,131.37,42670.0,113.9709,114.2928,113.9361,114.2928,42670.0
2020-07-16 10:30:00,131.33,131.78,131.31,131.63,32835.0,114.258,114.6496,114.2406,114.5191,32835.0
2020-07-16 10:40:00,131.61,131.81,131.38,131.42,28518.0,114.5017,114.6757,114.3015,114.3363,28518.0
2020-07-16 10:50:00,131.44,131.61,131.19,131.32,32083.0,114.3537,114.5017,114.1362,114.2493,32083.0
2020-07-16 11:00:00,131.29,131.35,130.68,130.86,54244.0,114.2232,114.2754,113.6925,113.8491,54244.0
2020-07-16 11:10:00,130.83,130.96,130.58,130.67,49849.0,113.823,113.9361,113.6055,113.6838,49849.0
2020-07-16 11:20:00,130.7,130.97,130.62,130.91,32713.0,113.7099,113.9448,113.6403,113.8926,32713.0
2020-07-16 11:30:00,130.86,131.07,130.79,130.97,15832.0,113.8491,114.0318,113.7882,113.9448,15832.0
2020-07-16 11:40:00,130.98,131.23,130.89,131.1,18693.0,113.9535,114.171,113.8752,114.0579,18693.0
2020-07-16 11:50:00,131.18,131.65,131.15,131.63,58808.0,114.1275,114.5365,114.1014,114.5191,58808.0
2020-07-16 12:00:00,131.62,131.8,131.51,131.8,28165.0,114.5104,114.667,114.4147,114.667,28165.0
2020-07-16 12:10:00,131.77,131.85,131.58,131.67,31216.0,114.6409,114.7105,114.4756,114.5539,31216.0
2020-07-16 12:20:00,131.66,131.84,131.48,131.74,65000.0,114.5452,114.7018,114.3885,114.6148,65000.0
2020-07-16 12:30:00,131.8,132.0,131.8,131.91,30705.0,114.667,114.841,114.667,114.7627,30705.0
2020-07-16 12:40:00,131.94,132.02,131.27,131.86,68746.0,114.7888,114.8584,114.2058,114.7192,68746.0
2020-07-16 12:50:00,131.85,131.89,131.69,131.69,23301.0,114.7105,114.7453,114.5713,114.5713,23301.0
2020-07-16 13:00:00,131.74,132.06,131.71,131.97,25674.0,114.6148,114.8932,114.5887,114.8149,25674.0
2020-07-16 13:10:00,131.98,132.09,131.9,132.0,25382.0,114.8236,114.9193,114.754,114.841,25382.0
2020-07-16 13:20:00,132.0,132.08,131.96,131.98,21262.0,114.841,114.9106,114.8062,114.8236,21262.0
2020-07-16 13:30:00,131.99,132.05,131.84,131.92,27184.0,114.8323,114.8845,114.7018,114.7714,27184.0
2020-07-16 13:40:00,131.94,132.1,131.86,132.06,23422.0,114.7888,114.928,114.7192,114.8932,23422.0
2020-07-16 13:50:00,132.05,132.17,131.98,132.03,26287.0,114.8845,114.9889,114.8236,114.8671,26287.0
2020-07-16 14:00:00,132.02,132.27,131.99,132.22,27559.0,114.8584,115.0759,114.8323,115.0324,27559.0
2020-07-16 14:10:00,132.22,132.45,132.22,132.4,28233.0,115.0324,115.2325,115.0324,115.189,28233.0
2020-07-16 14:20:00,132.42,132.5,132.32,132.32,34881.0,115.2064,115.276,115.1194,115.1194,34881.0
2020-07-16 14:30:00,132.32,132.4,132.19,132.27,46498.0,115.1194,115.189,115.0063,115.0759,46498.0
2020-07-16 14:40:00,132.27,132.41,131.81,131.81,39730.0,115.0759,115.1977,114.6757,114.6757,39730.0
2020-07-16 14:50:00,131.87,132.06,131.8,131.84,39771.0,114.7279,114.8932,114.667,114.7018,39771.0
2020-07-16 15:00:00,131.87,132.03,131.79,131.89,104087.0,114.7279,114.8671,114.6583,114.7453,104087.0
2020-07-16 15:10:00,131.87,131.98,131.78,131.92,57832.0,114.7279,114.8236,114.6496,114.7714,57832.0
2020-07-16 15:20:00,131.91,132.23,131.83,132.21,100845.0,114.7627,115.0411,114.6931,115.0237,100845.0
2020-07-16 15:30:00,132.21,132.67,132.15,132.66,67581.0,115.0237,115.4239,114.9715,115.4152,67581.0
2020-07-16 15:40:00,132.66,132.69,132.34,132.56,78877.0,115.4152,115.4413,115.1368,115.3282,78877.0
2020-07-16 15:50:00,132.56,132.56,132.03,132.18,186598.0,115.3282,115.3282,114.8671,114.9976,186598.0
2020-07-17 09:30:00,133.51,133.51,132.25,133.07,293500.0,116.1547,116.1547,115.0585,115.7719,293500.0
2020-07-17 09:40:00,133.09,133.12,132.6,132.98,43694.0,115.7893,115.8154,115.363,115.6936,43694.0
2020-07-17 09:50:00,133.0,133.29,132.89,133.08,42907.0,115.711,115.9633,115.6153,115.7806,42907.0
2020-07-17 10:00:00,133.06,133.47,132.98,133.3,66989.0,115.7632,116.1199,115.6936,115.972,66989.0
2020-07-17 10:10:00,133.32,133.6,133.24,133.39,49595.0,115.9894,116.233,115.9198,116.0503,49595.0
2020-07-17 10:20:00,133.45,133.54,132.98,133.12,68678.0,116.1025,116.1808,115.6936,115.8154,68678.0
2020-07-17 10:30:00,133.12,133.3,132.87,133.1,116165.0,115.8154,115.972,115.5979,115.798,116165.0
2020-07-17 10:40:00,133.14,133.45,132.97,133.45,31880.0,115.8328,116.1025,115.6849,116.1025,31880.0
2020-07-17 10:50:00,133.47,133.88,133.46,133.86,40647.0,116.1199,116.4766,116.1112,116.4592,40647.0
2020-07-17 11:00:00,133.86,134.24,133.85,134.2,124924.0,116.4592,116.7898,116.4505,116.755,124924.0
2020-07-17 11:10:00,134.2,134.42,133.87,133.87,80423.0,116.755,116.9464,116.4679,116.4679,80423.0
2020-07-17 11:20:00,133.97,134.04,133.77,134.0,25367.0,116.5549,116.6158,116.3809,116.581,25367.0
2020-07-17 11:30:00,134.01,134.1,133.77,133.82,30872.0,116.5897,116.668,116.3809,116.4244,30872.0
2020-07-17 11:40:00,133.83,133.88,133.51,133.59,34208.0,116.4331,116.4766,116.1547,116.2243,34208.0
2020-07-17 11:50:00,133.59,134.05,133.56,134.0,37555.0,116.2243,116.6245,116.1982,116.581,37555.0
2020-07-17 12:00:00,133.98,134.24,133.9,134.21,34057.0,116.5636,116.7898,116.494,116.7637,34057.0
2020-07-17 12:10:00,134.18,134.21,134.01,134.03,28676.0,116.7376,116.7637,116.5897,116.6071,28676.0
2020-07-17 12:20:00,134.03,134.05,133.76,133.76,31822.0,116.6071,116.6245,116.3722,116.3722,31822.0
2020-07-17 12:30:00,133.77,133.8,133.67,133.69,15258.0,116.3809,116.407,116.2939,116.3113,15258.0
2020-07-17 12:40:00,133.7,133.75,133.48,133.49,25960.0,116.32,116.3635,116.1286,116.1373,25960.0
2020-07-17 12:50:00,133.51,133.71,133.25,133.29,65274.0,116.1547,116.3287,115.9285,115.9633,65274.0
2020-07-17 13:00:00,133.3,133.5,133.24,133.4,29920.0,115.972,116.146,115.9198,116.059,29920.0
2020-07-17 13:10:00,133.4,133.42,132.97,133.17,44351.0,116.059,116.0764,115.6849,115.8589,44351.0
2020-07-17 13:20:00,133.18,133.37,133.13,133.23,29990.0,115.8676,116.0329,115.8241,115.9111,29990.0
2020-07-17 13:30:00,133.25,133.36,133.18,133.19,19344.0,115.9285,116.0242,115.8676,115.8763,19344.0
2020-07-17 13:40:00,133.18,133.26,133.14,133.23,20500.0,115.8676,115.9372,115.8328,115.9111,20500.0
2020-07-17 13:50:00,133.23,133.34,133.19,133.23,32851.0,115.9111,116.0068,115.8763,115.9111,32851.0
2020-07-17 14:00:00,133.24,133.58,133.2,133.58,26886.0,115.9198,116.2156,115.885,116.2156,26886.0
2020-07-17 14:10:00,133.56,133.68,133.5,133.66,40095.0,116.1982,116.3026,116.146,116.2852,40095.0
2020-07-17 14:20:00,133.68,133.8,133.6,133.72,32097.0,116.3026,116.407,116.233,116.3374,32097.0
2020-07-17 14:30:00,133.72,133.73,133.55,133.69,38301.0,116.3374,116.3461,116.1895,116.3113,38301.0
2020-07-17 14:40:00,133.68,133.84,133.66,133.74,39783.0,116.3026,116.4418,116.2852,116.3548,39783.0
2020-07-17 14:50:00,133.74,133.85,133.66,133.76,29850.0,116.3548,116.4505,116.2852,116.3722,29850.0
2020-07-17 15:00:00,133.76,133.77,133.46,133.69,47172.0,116.3722,116.3809,116.1112,116.3113,47172.0
2020-07-17 15:10:00,133.68,133.85,133.62,133.84,57178.0,116.3026,116.4505,116.2504,116.4418,57178.0
2020-07-17 15:20:00,133.83,134.2,133.83,134.2,64186.0,116.4331,116.755,116.4331,116.755,64186.0
2020-07-17 15:30:00,134.17,134.17,133.91,133.95,124816.0,116.7289,116.7289,116.5027,116.5375,124816.0
2020-07-17 15:40:00,133.97,134.32,133.95,134.31,120609.0,116.5549,116.8594,116.5375,116.8507,120609.0
2020-07-17 15:50:00,134.33,135.0,133.78,133.88,418702.0,116.8681,117.451,116.3896,116.4766,418702.0
2020-07-20 09:30:00,134.2,134.23,133.25,133.81,137771.0,116.755,116.7811,115.9285,116.4157,137771.0
2020-07-20 09:40:00,133.78,133.92,133.19,133.7,84883.0,116.3896,116.5114,115.8763,116.32,84883.0
2020-07-20 09:50:00,133.73,134.54,133.61,134.45,84576.0,116.3461,117.0508,116.2417,116.9725,84576.0
2020-07-20 10:00:00,134.45,135.28,134.37,135.11,176174.0,116.9725,117.6946,116.9029,117.5467,176174.0
2020-07-20 10:10:00,135.17,135.53,135.06,135.24,76655.0,117.5989,117.9121,117.5032,117.6598,76655.0
2020-07-20 10:20:00,135.26,135.26,134.78,134.95,88945.0,117.6772,117.6772,117.2596,117.4075,88945.0
2020-07-20 10:30:00,134.97,135.28,134.93,135.12,25898.0,117.4249,117.6946,117.3901,117.5554,25898.0
2020-07-20 10:40:00,135.15,135.3,135.09,135.22,46236.0,117.5815,117.712,117.5293,117.6424,46236.0
2020-07-20 10:50:00,135.2,135.22,135.01,135.17,79779.0,117.625,117.6424,117.4597,117.5989,79779.0
2020-07-20 11:00:00,135.18,135.45,135.12,135.32,50991.0,117.6076,117.8425,117.5554,117.7294,50991.0
2020-07-20 11:10:00,135.33,135.77,135.33,135.69,140737.0,117.7381,118.1209,117.7381,118.0513,140737.0
2020-07-20 11:20:00,135.7,135.86,135.61,135.71,42497.0,118.06,118.1992,117.9817,118.0687,42497.0
2020-07-20 11:30:00,135.72,135.89,135.56,135.88,52726.0,118.0774,118.2253,117.9382,118.2166,52726.0
2020-07-20 11:40:00,135.88,135.89,135.41,135.54,62132.0,118.2166,118.2253,117.8077,117.9208,62132.0
2020-07-20 11:50:00,135.49,135.51,135.01,135.09,60523.0,117.8773,117.8947,117.4597,117.5293,60523.0
2020-07-20 12:00:00,135.1,135.13,134.79,134.9,42842.0,117.538,117.5641,117.2683,117.364,42842.0
2020-07-20 12:10:00,134.91,135.23,134.91,135.19,26282.0,117.3727,117.6511,117.3727,117.6163,26282.0
2020-07-20 12:20:00,135.19,135.22,135.02,135.12,26267.0,117.6163,117.6424,117.4684,117.5554,26267.0
2020-07-20 12:30:00,135.11,135.63,135.08,135.59,147046.0,117.5467,117.9991,117.5206,117.9643,147046.0
2020-07-20 12:40:00,135.63,135.89,135.61,135.87,115275.0,117.9991,118.2253,117.9817,118.2079,115275.0
2020-07-20 12:50:00,135.88,135.97,135.78,135.97,59395.0,118.2166,118.2949,118.1296,118.2949,59395.0
2020-07-20 13:00:00,135.96,135.98,135.67,135.73,48248.0,118.2862,118.3036,118.0339,118.0861,48248.0
2020-07-20 13:10:00,135.71,135.72,135.52,135.59,37754.0,118.0687,118.0774,117.9034,117.9643,37754.0
2020-07-20 13:20:00,135.57,135.66,135.37,135.5,46775.0,117.9469,118.0252,117.7729,117.886,46775.0
2020-07-20 13:30:00,135.5,135.5,135.34,135.42,23033.0,117.886,117.886,117.7468,117.8164,23033.0
2020-07-20 13:40:00,135.42,135.66,135.42,135.52,28470.0,117.8164,118.0252,117.8164,117.9034,28470.0
2020-07-20 13:50:00,135.54,135.75,135.51,135.7,29277.0,117.9208,118.1035,117.8947,118.06,29277.0
2020-07-20 14:00:00,135.7,135.92,135.67,135.86,48541.0,118.06,118.2514,118.0339,118.1992,48541.0
2020-07-20 14:10:00,135.89,136.2,135.87,136.2,64557.0,118.2253,118.495,118.2079,118.495,64557.0
2020-07-20 14:20:00,136.21,136.31,136.19,136.25,46824.0,118.5037,118.5907,118.4863,118.5385,46824.0
2020-07-20 14:30:00,136.25,136.47,136.16,136.22,61881.0,118.5385,118.7299,118.4602,118.5124,61881.0
2020-07-20 14:40:00,136.22,136.39,136.16,136.27,47486.0,118.5124,118.6603,118.4602,118.5559,47486.0
2020-07-20 14:50:00,136.28,136.42,136.24,136.33,57480.0,118.5646,118.6864,118.5298,118.6081,57480.0
2020-07-20 15:00:00,136.31,136.42,136.19,136.28,63382.0,118.5907,118.6864,118.4863,118.5646,63382.0
2020-07-20 15:10:00,136.28,136.55,136.22,136.55,72390.0,118.5646,118.7995,118.5124,118.7995,72390.0
2020-07-20 15:20:00,136.51,136.77,136.51,136.63,60110.0,118.7647,118.9909,118.7647,118.8691,60110.0
2020-07-20 15:30:00,136.62,136.67,136.48,136.65,104867.0,118.8604,118.9039,118.7386,118.8865,104867.0
2020-07-20 15:40:00,136.65,136.9,136.63,136.82,148436.0,118.8865,119.104,118.8691,119.0344,148436.0
2020-07-20 15:50:00,136.83,137.0,136.45,136.58,298746.0,119.0431,119.191,118.7125,118.8256,298746.0
2020-07-21 09:30:00,136.95,137.65,136.23,136.32,152948.0,119.1475,119.7565,118.5211,118.5994,152948.0
2020-07-21 09:40:00,136.28,136.34,135.44,135.59,138143.0,118.5646,118.6168,117.8338,117.9643,138143.0
2020-07-21 09:50:00,135.56,135.82,135.42,135.82,119628.0,117.9382,118.1644,117.8164,118.1644,119628.0
2020-07-21 10:00:00,135.84,136.24,135.53,136.07,192719.0,118.1818,118.5298,117.9121,118.3819,192719.0
2020-07-21 10:10:00,136.09,136.39,135.9,136.37,65537.0,118.3993,118.6603,118.234,118.6429,65537.0
2020-07-21 10:20:00,136.36,136.45,135.78,135.92,104229.0,118.6342,118.7125,118.1296,118.2514,104229.0
2020-07-21 10:30:00,135.89,136.13,135.57,135.62,99738.0,118.2253,118.4341,117.9469,117.9904,99738.0
2020-07-21 10:40:00,135.62,135.85,135.33,135.69,91268.0,117.9904,118.1905,117.7381,118.0513,91268.0
2020-07-21 10:50:00,135.72,136.17,135.72,136.03,128685.0,118.0774,118.4689,118.0774,118.3471,128685.0
2020-07-21 11:00:00,136.07,136.28,135.79,135.88,165924.0,118.3819,118.5646,118.1383,118.2166,165924.0
2020-07-21 11:10:00,135.94,136.05,135.5,135.9,217781.0,118.2688,118.3645,117.886,118.234,217781.0
2020-07-21 11:20:00,135.88,136.11,135.68,136.06,145661.0,118.2166,118.4167,118.0426,118.3732,145661.0
2020-07-21 11:30:00,136.08,136.32,135.93,136.24,267607.0,118.3906,118.5994,118.2601,118.5298,267607.0
2020-07-21 11:40:00,136.22,136.39,135.92,136.07,133595.0,118.5124,118.6603,118.2514,118.3819,133595.0
2020-07-21 11:50:00,136.06,136.28,135.96,136.2,153042.0,118.3732,118.5646,118.2862,118.495,153042.0
2020-07-21 12:00:00,136.22,136.35,136.1,136.19,165178.0,118.5124,118.6255,118.408,118.4863,165178.0
2020-07-21 12:10:00,136.18,136.19,135.78,135.8,92451.0,118.4776,118.4863,118.1296,118.147,92451.0
2020-07-21 12:20:00,135.81,136.02,135.79,135.9,165043.0,118.1557,118.3384,118.1383,118.234,165043.0
2020-07-21 12:30:00,135.88,136.07,135.74,135.94,87201.0,118.2166,118.3819,118.0948,118.2688,87201.0
2020-07-21 12:40:00,135.94,136.28,135.94,136.13,68177.0,118.2688,118.5646,118.2688,118.4341,68177.0
2020-07-21 12:50:00,136.13,136.18,135.97,136.16,44147.0,118.4341,118.4776,118.2949,118.4602,44147.0
2020-07-21 13:00:00,136.18,136.26,136.11,136.21,46215.0,118.4776,118.5472,118.4167,118.5037,46215.0
2020-07-21 13:10:00,136.2,136.22,135.95,136.06,84038.0,118.495,118.5124,118.2775,118.3732,84038.0
2020-07-21 13:20:00,136.06,136.36,136.05,136.33,86417.0,118.3732,118.6342,118.3645,118.6081,86417.0
2020-07-21 13:30:00,136.31,136.49,136.28,136.42,41890.0,118.5907,118.7473,118.5646,118.6864,41890.0
2020-07-21 13:40:00,136.43,136.75,136.36,136.74,79540.0,118.6951,118.9735,118.6342,118.9648,79540.0
2020-07-21 13:50:00,136.74,137.04,136.61,137.01,139030.0,118.9648,119.2258,118.8517,119.1997,139030.0
2020-07-21 14:00:00,137.01,137.26,136.91,137.26,116654.0,119.1997,119.4172,119.1127,119.4172,116654.0
2020-07-21 14:10:00,137.23,137.34,136.92,136.98,116923.0,119.3911,119.4868,119.1214,119.1736,116923.0
2020-07-21 14:20:00,136.99,137.08,136.68,136.8,66895.0,119.1823,119.2606,118.9126,119.017,66895.0
2020-07-21 14:30:00,136.79,136.86,136.63,136.78,78294.0,119.0083,119.0692,118.8691,118.9996,78294.0
2020-07-21 14:40:00,136.75,136.88,136.74,136.77,46852.0,118.9735,119.0866,118.9648,118.9909,46852.0
2020-07-21 14:50:00,136.78,137.25,136.75,136.86,101402.0,118.9996,119.4085,118.9735,119.0692,101402.0
2020-07-21 15:00:00,136.86,136.98,136.5,136.5,99282.0,119.0692,119.1736,118.756,118.756,99282.0
2020-07-21 15:10:00,136.49,136.58,135.97,136.01,143034.0,118.7473,118.8256,118.2949,118.3297,143034.0
2020-07-21 15:20:00,136.02,136.26,135.95,136.14,148169.0,118.3384,118.5472,118.2775,118.4428,148169.0
2020-07-21 15:30:00,136.14,136.26,135.47,135.65,143999.0,118.4428,118.5472,117.8599,118.0165,143999.0
2020-07-21 15:40:00,135.66,136.09,135.58,136.01,166021.0,118.0252,118.3993,117.9556,118.3297,166021.0
2020-07-21 15:50:00,136.0,136.0,135.26,135.5,569863.0,118.321,118.321,117.6772,117.886,569863.0
2020-07-22 09:30:00,134.5,134.74,131.61,132.58,856402.0,117.016,117.2248,114.5017,115.3456,856402.0
2020-07-22 09:40:00,132.55,134.4,132.37,132.82,600034.0,115.3195,116.929,115.1629,115.5544,600034.0
2020-07-22 09:50:00,132.76,134.51,132.64,133.97,423136.0,115.5022,117.0247,115.3978,116.5549,423136.0
2020-07-22 10:00:00,134.0,134.75,133.83,134.56,347094.0,116.581,117.2335,116.4331,117.0682,347094.0
2020-07-22 10:10:00,134.54,135.18,133.47,133.71,383186.0,117.0508,117.6076,116.1199,116.3287,383186.0
2020-07-22 10:20:00,133.69,134.1,133.12,133.2,325293.0,116.3113,116.668,115.8154,115.885,325293.0
2020-07-22 10:30:00,133.15,133.28,132.27,132.28,235100.0,115.8415,115.9546,115.0759,115.0846,235100.0
2020-07-22 10:40:00,132.29,132.64,131.96,132.1,251031.0,115.0933,115.3978,114.8062,114.928,251031.0
2020-07-22 10:50:00,132.08,132.17,131.41,131.45,202870.0,114.9106,114.9889,114.3276,114.3624,202870.0
2020-07-22 11:00:00,131.47,132.07,130.81,130.86,224504.0,114.3798,114.9019,113.8056,113.8491,224504.0
2020-07-22 11:10:00,130.83,131.43,130.49,131.17,283755.0,113.823,114.345,113.5272,114.1188,283755.0
2020-07-22 11:20:00,131.17,131.7,131.05,131.7,165043.0,114.1188,114.58,114.0144,114.58,165043.0
2020-07-22 11:30:00,131.75,132.44,131.7,132.44,102158.0,114.6235,115.2238,114.58,115.2238,102158.0
2020-07-22 11:40:00,132.44,132.53,131.87,131.98,122358.0,115.2238,115.3021,114.7279,114.8236,122358.0
2020-07-22 11:50:00,132.0,132.12,131.56,131.87,88214.0,114.841,114.9454,114.4582,114.7279,88214.0
2020-07-22 12:00:00,131.83,132.13,131.11,131.24,126001.0,114.6931,114.9541,114.0666,114.1797,126001.0
2020-07-22 12:10:00,131.24,132.28,131.2,131.86,108393.0,114.1797,115.0846,114.1449,114.7192,108393.0
2020-07-22 12:20:00,131.85,132.42,131.71,132.37,137577.0,114.7105,115.2064,114.5887,115.1629,137577.0
2020-07-22 12:30:00,132.36,132.6,131.68,131.68,107788.0,115.1542,115.363,114.5626,114.5626,107788.0
2020-07-22 12:40:00,131.67,131.68,131.35,131.35,95992.0,114.5539,114.5626,114.2754,114.2754,95992.0
2020-07-22 12:50:00,131.35,131.41,131.04,131.41,106057.0,114.2754,114.3276,114.0057,114.3276,106057.0
2020-07-22 13:00:00,131.38,131.62,131.11,131.25,85821.0,114.3015,114.5104,114.0666,114.1884,85821.0
2020-07-22 13:10:00,131.22,131.83,131.02,131.79,109091.0,114.1623,114.6931,113.9883,114.6583,109091.0
2020-07-22 13:20:00,131.79,131.85,131.15,131.27,111956.0,114.6583,114.7105,114.1014,114.2058,111956.0
2020-07-22 13:30:00,131.27,131.28,131.06,131.09,72844.0,114.2058,114.2145,114.0231,114.0492,72844.0
2020-07-22 13:40:00,131.08,131.83,131.05,131.83,111202.0,114.0405,114.6931,114.0144,114.6931,111202.0
2020-07-22 13:50:00,131.91,131.93,131.46,131.48,78946.0,114.7627,114.7801,114.3711,114.3885,78946.0
2020-07-22 14:00:00,131.43,132.0,131.43,131.83,80866.0,114.345,114.841,114.345,114.6931,80866.0
2020-07-22 14:10:00,131.82,132.4,131.72,132.39,75929.0,114.6844,115.189,114.5974,115.1803,75929.0
2020-07-22 14:20:00,132.4,132.41,131.92,132.19,83868.0,115.189,115.1977,114.7714,115.0063,83868.0
2020-07-22 14:30:00,132.21,132.22,131.73,131.98,88004.0,115.0237,115.0324,114.6061,114.8236,88004.0
2020-07-22 14:40:00,131.97,132.14,131.81,131.93,52361.0,114.8149,114.9628,114.6757,114.7801,52361.0
2020-07-22 14:50:00,131.95,132.04,131.73,131.78,69246.0,114.7975,114.8758,114.6061,114.6496,69246.0
2020-07-22 15:00:00,131.81,132.23,131.74,132.22,90896.0,114.6757,115.0411,114.6148,115.0324,90896.0
2020-07-22 15:10:00,132.22,132.45,132.06,132.13,90245.0,115.0324,115.2325,114.8932,114.9541,90245.0
2020-07-22 15:20:00,132.13,132.3,132.05,132.09,100704.0,114.9541,115.102,114.8845,114.9193,100704.0
2020-07-22 15:30:00,132.11,132.25,132.01,132.2,128643.0,114.9367,115.0585,114.8497,115.015,128643.0
2020-07-22 15:40:00,132.2,132.28,132.07,132.26,207003.0,115.015,115.0846,114.9019,115.0672,207003.0
2020-07-22 15:50:00,132.29,132.98,132.28,132.52,650715.0,115.0933,115.6936,115.0846,115.2934,650715.0
2020-07-23 09:30:00,133.08,133.15,131.43,131.74,203140.0,115.7806,115.8415,114.345,114.6148,203140.0
2020-07-23 09:40:00,131.69,131.72,130.71,131.36,189689.0,114.5713,114.5974,113.7186,114.2841,189689.0
2020-07-23 09:50:00,131.37,131.65,131.1,131.4,287512.0,114.2928,114.5365,114.0579,114.3189,287512.0
2020-07-23 10:00:00,131.39,131.62,131.18,131.55,237805.0,114.3102,114.5104,114.1275,114.4495,237805.0
2020-07-23 10:10:00,131.53,131.62,131.23,131.26,153311.0,114.4321,114.5104,114.171,114.1971,153311.0
2020-07-23 10:20:00,131.28,131.34,130.9,131.05,202569.0,114.2145,114.2667,113.8839,114.0144,202569.0
2020-07-23 10:30:00,131.06,131.65,131.04,131.58,233608.0,114.0231,114.5365,114.0057,114.4756,233608.0
2020-07-23 10:40:00,131.57,131.63,131.33,131.46,154553.0,114.4669,114.5191,114.258,114.3711,154553.0
2020-07-23 10:50:00,131.47,131.51,130.9,131.08,82525.0,114.3798,114.4147,113.8839,114.0405,82525.0
2020-07-23 11:00:00,131.08,131.31,130.7,130.94,145542.0,114.0405,114.2406,113.7099,113.9187,145542.0
2020-07-23 11:10:00,130.96,131.26,130.75,131.23,125720.0,113.9361,114.1971,113.7534,114.171,125720.0
2020-07-23 11:20:00,131.21,131.48,131.04,131.47,68825.0,114.1536,114.3885,114.0057,114.3798,68825.0
2020-07-23 11:30:00,131.49,131.54,131.25,131.42,95865.0,114.3972,114.4408,114.1884,114.3363,95865.0
2020-07-23 11:40:00,131.41,131.41,130.85,130.93,206773.0,114.3276,114.3276,113.8404,113.91,206773.0
2020-07-23 11:50:00,130.91,131.39,130.79,131.27,96292.0,113.8926,114.3102,113.7882,114.2058,96292.0
2020-07-23 12:00:00,131.27,131.29,130.87,130.87,55797.0,114.2058,114.2232,113.8578,113.8578,55797.0
2020-07-23 12:10:00,130.86,131.08,130.73,130.75,70040.0,113.8491,114.0405,113.736,113.7534,70040.0
2020-07-23 12:20:00,130.76,130.83,130.33,130.44,77561.0,113.7621,113.823,113.388,113.4837,77561.0
2020-07-23 12:30:00,130.44,130.53,130.02,130.02,67127.0,113.4837,113.562,113.1183,113.1183,67127.0
2020-07-23 12:40:00,130.04,130.17,129.85,130.0,113872.0,113.1357,113.2488,112.9704,113.1009,113872.0
2020-07-23 12:50:00,130.0,130.05,129.5,129.75,104847.0,113.1009,113.1444,112.6659,112.8834,104847.0
2020-07-23 13:00:00,129.74,130.32,129.7,130.06,103048.0,112.8747,113.3793,112.8399,113.1531,103048.0
2020-07-23 13:10:00,130.05,130.1,129.56,129.57,89673.0,113.1444,113.1879,112.7181,112.7268,89673.0
2020-07-23 13:20:00,129.58,129.69,129.33,129.56,77813.0,112.7355,112.8312,112.518,112.7181,77813.0
2020-07-23 13:30:00,129.56,129.66,129.14,129.18,57462.0,112.7181,112.8051,112.3527,112.3875,57462.0
2020-07-23 13:40:00,129.19,129.2,128.54,128.56,80506.0,112.3962,112.4049,111.8307,111.8481,80506.0
2020-07-23 13:50:00,128.57,128.98,128.42,128.95,88990.0,111.8568,112.2135,111.7263,112.1874,88990.0
2020-07-23 14:00:00,128.91,128.93,128.45,128.8,105041.0,112.1526,112.17,111.7524,112.0569,105041.0
2020-07-23 14:10:00,128.71,129.0,128.4,128.99,81888.0,111.9786,112.2309,111.7089,112.2222,81888.0
2020-07-23 14:20:00,128.94,129.21,128.73,129.06,96104.0,112.1787,112.4136,111.996,112.2831,96104.0
2020-07-23 14:30:00,129.05,129.34,128.32,128.32,116823.0,112.2744,112.5267,111.6393,111.6393,116823.0
2020-07-23 14:40:00,128.32,129.21,128.32,129.09,101050.0,111.6393,112.4136,111.6393,112.3092,101050.0
2020-07-23 14:50:00,129.17,129.3,128.98,129.25,74542.0,112.3788,112.4919,112.2135,112.4484,74542.0
2020-07-23 15:00:00,129.25,129.35,128.77,128.84,73094.0,112.4484,112.5354,112.0308,112.0917,73094.0
2020-07-23 15:10:00,128.8,129.2,128.64,129.06,107772.0,112.0569,112.4049,111.9177,112.2831,107772.0
2020-07-23 15:20:00,129.09,129.16,128.61,128.93,131762.0,112.3092,112.3701,111.8916,112.17,131762.0
2020-07-23 15:30:00,128.93,129.34,128.55,129.04,168277.0,112.17,112.5267,111.8394,112.2657,168277.0
2020-07-23 15:40:00,129.05,129.27,128.92,129.01,194871.0,112.2744,112.4658,112.1613,112.2396,194871.0
2020-07-23 15:50:00,129.01,129.23,128.59,129.04,542657.0,112.2396,112.431,111.8742,112.2657,542657.0
2020-07-24 09:30:00,129.75,129.75,128.13,128.41,250314.0,112.8834,112.8834,111.474,111.7176,250314.0
2020-07-24 09:40:00,128.47,128.87,128.11,128.76,205402.0,111.7698,112.1178,111.4566,112.0221,205402.0
2020-07-24 09:50:00,128.72,129.92,128.46,129.84,83380.0,111.9873,113.0313,111.7611,112.9617,83380.0
2020-07-24 10:00:00,129.86,130.48,129.76,130.24,168078.0,112.9791,113.5185,112.8921,113.3097,168078.0
2020-07-24 10:10:00,130.22,131.07,130.06,130.97,144988.0,113.2923,114.0318,113.1531,113.9448,144988.0
2020-07-24 10:20:00,131.04,131.59,130.87,131.08,153118.0,114.0057,114.4843,113.8578,114.0405,153118.0
2020-07-24 10:30:00,131.07,131.2,130.69,130.93,68010.0,114.0318,114.1449,113.7012,113.91,68010.0
2020-07-24 10:40:00,130.94,131.15,130.76,131.03,65991.0,113.9187,114.1014,113.7621,113.997,65991.0
2020-07-24 10:50:00,131.05,131.47,130.9,131.36,54596.0,114.0144,114.3798,113.8839,114.2841,54596.0
2020-07-24 11:00:00,131.36,131.64,131.1,131.24,162408.0,114.2841,114.5278,114.0579,114.1797,162408.0
2020-07-24 11:10:00,131.24,131.54,131.22,131.41,69475.0,114.1797,114.4408,114.1623,114.3276,69475.0
2020-07-24 11:20:00,131.42,131.58,131.15,131.54,67273.0,114.3363,114.4756,114.1014,114.4408,67273.0
2020-07-24 11:30:00,131.55,131.86,131.48,131.68,105566.0,114.4495,114.7192,114.3885,114.5626,105566.0
2020-07-24 11:40:00,131.69,131.97,131.65,131.87,106736.0,114.5713,114.8149,114.5365,114.7279,106736.0
2020-07-24 11:50:00,131.86,131.96,131.53,131.89,76791.0,114.7192,114.8062,114.4321,114.7453,76791.0
2020-07-24 12:00:00,131.87,131.89,131.01,131.09,98833.0,114.7279,114.7453,113.9796,114.0492,98833.0
2020-07-24 12:10:00,131.1,131.26,130.72,130.72,61151.0,114.0579,114.1971,113.7273,113.7273,61151.0
2020-07-24 12:20:00,130.74,130.87,130.45,130.58,51486.0,113.7447,113.8578,113.4924,113.6055,51486.0
2020-07-24 12:30:00,130.6,130.69,130.35,130.47,39522.0,113.6229,113.7012,113.4054,113.5098,39522.0
2020-07-24 12:40:00,130.47,130.48,130.19,130.28,30305.0,113.5098,113.5185,113.2662,113.3445,30305.0
2020-07-24 12:50:00,130.27,130.29,129.81,129.92,69271.0,113.3358,113.3532,112.9356,113.0313,69271.0
2020-07-24 13:00:00,129.9,130.2,129.65,129.76,54254.0,113.0139,113.2749,112.7964,112.8921,54254.0
2020-07-24 13:10:00,129.76,129.81,129.37,129.62,45534.0,112.8921,112.9356,112.5528,112.7703,45534.0
2020-07-24 13:20:00,129.66,129.96,129.63,129.94,38124.0,112.8051,113.0661,112.779,113.0487,38124.0
2020-07-24 13:30:00,129.93,129.96,129.79,129.87,26484.0,113.04,113.0661,112.9182,112.9878,26484.0
2020-07-24 13:40:00,129.87,130.26,129.85,130.17,72065.0,112.9878,113.3271,112.9704,113.2488,72065.0
2020-07-24 13:50:00,130.18,130.24,130.05,130.24,27006.0,113.2575,113.3097,113.1444,113.3097,27006.0
2020-07-24 14:00:00,130.25,130.59,130.15,130.42,43111.0,113.3184,113.6142,113.2314,113.4663,43111.0
2020-07-24 14:10:00,130.42,130.5,130.29,130.4,30073.0,113.4663,113.5359,113.3532,113.4489,30073.0
2020-07-24 14:20:00,130.42,130.66,130.36,130.63,29840.0,113.4663,113.6751,113.4141,113.649,29840.0
2020-07-24 14:30:00,130.67,130.67,130.25,130.44,32812.0,113.6838,113.6838,113.3184,113.4837,32812.0
2020-07-24 14:40:00,130.46,130.51,129.97,129.99,39320.0,113.5011,113.5446,113.0748,113.0922,39320.0
2020-07-24 14:50:00,130.0,130.07,129.75,129.9,52479.0,113.1009,113.1618,112.8834,113.0139,52479.0
2020-07-24 15:00:00,129.9,130.02,129.76,129.88,44441.0,113.0139,113.1183,112.8921,112.9965,44441.0
2020-07-24 15:10:00,129.91,130.09,129.51,129.53,95772.0,113.0226,113.1792,112.6746,112.692,95772.0
2020-07-24 15:20:00,129.53,129.69,129.24,129.33,76330.0,112.692,112.8312,112.4397,112.518,76330.0
2020-07-24 15:30:00,129.24,129.77,128.93,129.68,109899.0,112.4397,112.9008,112.17,112.8225,109899.0
2020-07-24 15:40:00,129.67,129.75,129.4,129.55,115840.0,112.8138,112.8834,112.5789,112.7094,115840.0
2020-07-24 15:50:00,129.54,129.65,129.16,129.61,261822.0,112.7007,112.7964,112.3701,112.7616,261822.0
2020-07-27 09:30:00,130.35,131.05,130.04,130.84,159168.0,113.4054,114.0144,113.1357,113.8317,159168.0
2020-07-27 09:40:00,130.89,131.83,130.88,131.74,50069.0,113.8752,114.6931,113.8665,114.6148,50069.0
2020-07-27 09:50:00,131.68,131.98,131.54,131.94,44284.0,114.5626,114.8236,114.4408,114.7888,44284.0
2020-07-27 10:00:00,131.98,132.27,131.7,132.01,87561.0,114.8236,115.0759,114.58,114.8497,87561.0
2020-07-27 10:10:00,132.01,132.13,131.73,131.75,47287.0,114.8497,114.9541,114.6061,114.6235,47287.0
2020-07-27 10:20:00,131.77,131.99,131.46,131.86,102310.0,114.6409,114.8323,114.3711,114.7192,102310.0
2020-07-27 10:30:00,131.87,131.93,131.57,131.68,30710.0,114.7279,114.7801,114.4669,114.5626,30710.0
2020-07-27 10:40:00,131.7,131.88,131.58,131.74,41671.0,114.58,114.7366,114.4756,114.6148,41671.0
2020-07-27 10:50:00,131.75,131.81,131.43,131.55,39505.0,114.6235,114.6757,114.345,114.4495,39505.0
2020-07-27 11:00:00,131.51,131.62,131.4,131.5,52442.0,114.4147,114.5104,114.3189,114.406,52442.0
2020-07-27 11:10:00,131.52,131.6,131.11,131.36,57670.0,114.4234,114.493,114.0666,114.2841,57670.0
2020-07-27 11:20:00,131.36,131.51,131.26,131.33,56083.0,114.2841,114.4147,114.1971,114.258,56083.0
2020-07-27 11:30:00,131.37,131.46,130.94,131.31,61802.0,114.2928,114.3711,113.9187,114.2406,61802.0
2020-07-27 11:40:00,131.32,131.67,131.25,131.67,30193.0,114.2493,114.5539,114.1884,114.5539,30193.0
2020-07-27 11:50:00,131.67,131.72,131.5,131.65,37240.0,114.5539,114.5974,114.406,114.5365,37240.0
2020-07-27 12:00:00,131.66,131.8,131.52,131.59,97505.0,114.5452,114.667,114.4234,114.4843,97505.0
2020-07-27 12:10:00,131.58,131.71,131.54,131.55,24929.0,114.4756,114.5887,114.4408,114.4495,24929.0
2020-07-27 12:20:00,131.56,131.81,131.52,131.69,117138.0,114.4582,114.6757,114.4234,114.5713,117138.0
2020-07-27 12:30:00,131.7,131.98,131.65,131.97,21643.0,114.58,114.8236,114.5365,114.8149,21643.0
2020-07-27 12:40:00,131.97,132.07,131.83,131.86,22830.0,114.8149,114.9019,114.6931,114.7192,22830.0
2020-07-27 12:50:00,131.83,132.02,131.77,131.94,19094.0,114.6931,114.8584,114.6409,114.7888,19094.0
2020-07-27 13:00:00,131.96,132.08,131.95,131.96,18807.0,114.8062,114.9106,114.7975,114.8062,18807.0
2020-07-27 13:10:00,131.96,132.17,131.96,132.07,22893.0,114.8062,114.9889,114.8062,114.9019,22893.0
2020-07-27 13:20:00,132.08,132.24,132.06,132.22,50400.0,114.9106,115.0498,114.8932,115.0324,50400.0
2020-07-27 13:30:00,132.23,132.33,132.05,132.31,38569.0,115.0411,115.1281,114.8845,115.1107,38569.0
2020-07-27 13:40:00,132.31,132.32,131.95,132.07,43470.0,115.1107,115.1194,114.7975,114.9019,43470.0
2020-07-27 13:50:00,132.02,132.09,131.96,132.06,27807.0,114.8584,114.9193,114.8062,114.8932,27807.0
2020-07-27 14:00:00,132.05,132.15,131.96,131.99,37332.0,114.8845,114.9715,114.8062,114.8323,37332.0
2020-07-27 14:10:00,132.03,132.03,131.86,131.91,25231.0,114.8671,114.8671,114.7192,114.7627,25231.0
2020-07-27 14:20:00,131.91,132.16,131.91,132.08,84445.0,114.7627,114.9802,114.7627,114.9106,84445.0
2020-07-27 14:30:00,132.08,132.09,131.95,132.04,26073.0,114.9106,114.9193,114.7975,114.8758,26073.0
2020-07-27 14:40:00,132.04,132.05,131.75,131.82,28010.0,114.8758,114.8845,114.6235,114.6844,28010.0
2020-07-27 14:50:00,131.81,131.89,131.63,131.78,40690.0,114.6757,114.7453,114.5191,114.6496,40690.0
2020-07-27 15:00:00,131.77,132.27,131.76,132.02,79803.0,114.6409,115.0759,114.6322,114.8584,79803.0
2020-07-27 15:10:00,132.02,132.11,131.94,132.03,52108.0,114.8584,114.9367,114.7888,114.8671,52108.0
2020-07-27 15:20:00,132.05,132.15,131.93,132.07,53143.0,114.8845,114.9715,114.7801,114.9019,53143.0
2020-07-27 15:30:00,132.07,132.12,131.8,131.84,73690.0,114.9019,114.9454,114.667,114.7018,73690.0
2020-07-27 15:40:00,131.84,132.08,131.84,132.03,85124.0,114.7018,114.9106,114.7018,114.8671,85124.0
2020-07-27 15:50:00,132.01,132.31,131.93,132.13,264886.0,114.8497,115.1107,114.7801,114.9541,264886.0
2020-07-28 09:30:00,130.88,131.81,130.41,130.7,223074.0,113.8665,114.6757,113.4576,113.7099,223074.0
2020-07-28 09:40:00,130.68,130.8,130.25,130.5,123618.0,113.6925,113.7969,113.3184,113.5359,123618.0
2020-07-28 09:50:00,130.49,130.5,129.72,129.94,159950.0,113.5272,113.5359,112.8573,113.0487,159950.0
2020-07-28 10:00:00,129.94,130.56,129.85,130.13,42914.0,113.0487,113.5881,112.9704,113.214,42914.0
2020-07-28 10:10:00,130.09,130.54,129.92,130.45,39709.0,113.1792,113.5707,113.0313,113.4924,39709.0
2020-07-28 10:20:00,130.41,130.48,130.08,130.19,37802.0,113.4576,113.5185,113.1705,113.2662,37802.0
2020-07-28 10:30:00,130.2,130.48,130.05,130.21,38923.0,113.2749,113.5185,113.1444,113.2836,38923.0
2020-07-28 10:40:00,130.21,130.31,130.13,130.28,51326.0,113.2836,113.3706,113.214,113.3445,51326.0
2020-07-28 10:50:00,130.29,130.58,130.03,130.38,44729.0,113.3532,113.6055,113.127,113.4315,44729.0
2020-07-28 11:00:00,130.42,130.46,129.99,130.12,40007.0,113.4663,113.5011,113.0922,113.2053,40007.0
2020-07-28 11:10:00,130.13,130.77,130.11,130.58,40771.0,113.214,113.7708,113.1966,113.6055,40771.0
2020-07-28 11:20:00,130.62,130.82,130.54,130.59,25384.0,113.6403,113.8143,113.5707,113.6142,25384.0
2020-07-28 11:30:00,130.59,130.76,130.54,130.72,121818.0,113.6142,113.7621,113.5707,113.7273,121818.0
2020-07-28 11:40:00,130.71,130.92,130.59,130.81,76807.0,113.7186,113.9013,113.6142,113.8056,76807.0
2020-07-28 11:50:00,130.79,130.94,130.74,130.76,24566.0,113.7882,113.9187,113.7447,113.7621,24566.0
2020-07-28 12:00:00,130.77,130.87,130.62,130.87,29328.0,113.7708,113.8578,113.6403,113.8578,29328.0
2020-07-28 12:10:00,130.86,130.93,130.63,130.64,34844.0,113.8491,113.91,113.649,113.6577,34844.0
2020-07-28 12:20:00,130.65,130.84,130.56,130.73,41896.0,113.6664,113.8317,113.5881,113.736,41896.0
2020-07-28 12:30:00,130.75,131.04,130.71,131.02,37747.0,113.7534,114.0057,113.7186,113.9883,37747.0
2020-07-28 12:40:00,131.02,131.11,130.69,130.69,66606.0,113.9883,114.0666,113.7012,113.7012,66606.0
2020-07-28 12:50:00,130.72,130.79,130.66,130.74,65879.0,113.7273,113.7882,113.6751,113.7447,65879.0
2020-07-28 13:00:00,130.76,130.97,130.75,130.92,18968.0,113.7621,113.9448,113.7534,113.9013,18968.0
2020-07-28 13:10:00,130.93,131.05,130.89,130.99,28295.0,113.91,114.0144,113.8752,113.9622,28295.0
2020-07-28 13:20:00,131.01,131.15,131.01,131.09,18240.0,113.9796,114.1014,113.9796,114.0492,18240.0
2020-07-28 13:30:00,131.09,131.29,131.09,131.29,29158.0,114.0492,114.2232,114.0492,114.2232,29158.0
2020-07-28 13:40:00,131.27,131.31,131.16,131.3,19224.0,114.2058,114.2406,114.1101,114.2319,19224.0
2020-07-28 13:50:00,131.3,131.38,131.14,131.19,25453.0,114.2319,114.3015,114.0927,114.1362,25453.0
2020-07-28 14:00:00,131.2,131.24,131.02,131.12,22085.0,114.1449,114.1797,113.9883,114.0753,22085.0
2020-07-28 14:10:00,131.14,131.23,131.09,131.19,26649.0,114.0927,114.171,114.0492,114.1362,26649.0
2020-07-28 14:20:00,131.18,131.32,131.11,131.11,30390.0,114.1275,114.2493,114.0666,114.0666,30390.0
2020-07-28 14:30:00,131.12,131.21,131.06,131.18,27207.0,114.0753,114.1536,114.0231,114.1275,27207.0
2020-07-28 14:40:00,131.2,131.24,130.85,130.96,46850.0,114.1449,114.1797,113.8404,113.9361,46850.0
2020-07-28 14:50:00,130.94,131.06,130.85,130.88,37076.0,113.9187,114.0231,113.8404,113.8665,37076.0
2020-07-28 15:00:00,130.89,130.9,130.54,130.57,91185.0,113.8752,113.8839,113.5707,113.5968,91185.0
2020-07-28 15:10:00,130.58,130.65,130.39,130.56,51348.0,113.6055,113.6664,113.4402,113.5881,51348.0
2020-07-28 15:20:00,130.53,130.61,130.42,130.47,44078.0,113.562,113.6316,113.4663,113.5098,44078.0
2020-07-28 15:30:00,130.46,130.67,130.37,130.4,53545.0,113.5011,113.6838,113.4228,113.4489,53545.0
2020-07-28 15:40:00,130.4,130.57,130.38,130.45,71912.0,113.4489,113.5968,113.4315,113.4924,71912.0
2020-07-28 15:50:00,130.46,130.46,130.09,130.13,300083.0,113.5011,113.5011,113.1792,113.214,300083.0
2020-07-29 09:30:00,131.29,131.6,130.8,131.22,144620.0,114.2232,114.493,113.7969,114.1623,144620.0
2020-07-29 09:40:00,131.2,131.44,130.67,130.81,84832.0,114.1449,114.3537,113.6838,113.8056,84832.0
2020-07-29 09:50:00,130.83,131.13,130.71,130.95,48228.0,113.823,114.084,113.7186,113.9274,48228.0
2020-07-29 10:00:00,130.95,131.36,130.81,131.27,50075.0,113.9274,114.2841,113.8056,114.2058,50075.0
2020-07-29 10:10:00,131.28,131.61,131.22,131.42,50100.0,114.2145,114.5017,114.1623,114.3363,50100.0
2020-07-29 10:20:00,131.44,131.47,131.12,131.12,40627.0,114.3537,114.3798,114.0753,114.0753,40627.0
2020-07-29 10:30:00,131.13,131.29,131.02,131.21,40024.0,114.084,114.2232,113.9883,114.1536,40024.0
2020-07-29 10:40:00,131.22,131.39,131.18,131.22,42514.0,114.1623,114.3102,114.1275,114.1623,42514.0
2020-07-29 10:50:00,131.21,131.29,131.08,131.14,33493.0,114.1536,114.2232,114.0405,114.0927,33493.0
2020-07-29 11:00:00,131.1,131.23,130.99,131.18,43995.0,114.0579,114.171,113.9622,114.1275,43995.0
2020-07-29 11:10:00,131.16,131.23,131.01,131.02,31418.0,114.1101,114.171,113.9796,113.9883,31418.0
2020-07-29 11:20:00,131.0,131.2,130.98,131.15,28127.0,113.9709,114.1449,113.9535,114.1014,28127.0
2020-07-29 11:30:00,131.17,131.17,130.92,131.04,34892.0,114.1188,114.1188,113.9013,114.0057,34892.0
2020-07-29 11:40:00,131.01,131.09,130.85,130.9,38394.0,113.9796,114.0492,113.8404,113.8839,38394.0
2020-07-29 11:50:00,130.89,130.98,130.8,130.87,28048.0,113.8752,113.9535,113.7969,113.8578,28048.0
2020-07-29 12:00:00,130.85,130.87,130.59,130.62,28895.0,113.8404,113.8578,113.6142,113.6403,28895.0
2020-07-29 12:10:00,130.65,130.8,130.61,130.8,39219.0,113.6664,113.7969,113.6316,113.7969,39219.0
2020-07-29 12:20:00,130.81,130.96,130.8,130.94,19984.0,113.8056,113.9361,113.7969,113.9187,19984.0
2020-07-29 12:30:00,130.94,131.24,130.93,131.24,27799.0,113.9187,114.1797,113.91,114.1797,27799.0
2020-07-29 12:40:00,131.22,131.3,131.1,131.26,23327.0,114.1623,114.2319,114.0579,114.1971,23327.0
2020-07-29 12:50:00,131.27,131.37,131.22,131.36,22406.0,114.2058,114.2928,114.1623,114.2841,22406.0
2020-07-29 13:00:00,131.38,131.46,131.04,131.13,40200.0,114.3015,114.3711,114.0057,114.084,40200.0
2020-07-29 13:10:00,131.11,131.3,131.11,131.13,46641.0,114.0666,114.2319,114.0666,114.084,46641.0
2020-07-29 13:20:00,131.13,131.27,131.02,131.08,53922.0,114.084,114.2058,113.9883,114.0405,53922.0
2020-07-29 13:30:00,131.08,131.23,131.07,131.19,31073.0,114.0405,114.171,114.0318,114.1362,31073.0
2020-07-29 13:40:00,131.16,131.16,131.04,131.1,22011.0,114.1101,114.1101,114.0057,114.0579,22011.0
2020-07-29 13:50:00,131.13,131.17,131.04,131.15,15069.0,114.084,114.1188,114.0057,114.1014,15069.0
2020-07-29 14:00:00,131.12,131.4,130.96,131.3,32821.0,114.0753,114.3189,113.9361,114.2319,32821.0
2020-07-29 14:10:00,131.3,131.44,131.24,131.38,29827.0,114.2319,114.3537,114.1797,114.3015,29827.0
2020-07-29 14:20:00,131.39,131.6,131.37,131.6,54178.0,114.3102,114.493,114.2928,114.493,54178.0
2020-07-29 14:30:00,131.64,131.97,131.61,131.93,34656.0,114.5278,114.8149,114.5017,114.7801,34656.0
2020-07-29 14:40:00,131.94,132.26,131.9,132.24,68159.0,114.7888,115.0672,114.754,115.0498,68159.0
2020-07-29 14:50:00,132.2,132.3,131.78,131.81,39644.0,115.015,115.102,114.6496,114.6757,39644.0
2020-07-29 15:00:00,131.82,131.88,131.35,131.57,38423.0,114.6844,114.7366,114.2754,114.4669,38423.0
2020-07-29 15:10:00,131.59,131.84,131.58,131.78,31705.0,114.4843,114.7018,114.4756,114.6496,31705.0
2020-07-29 15:20:00,131.79,132.06,131.76,131.92,34084.0,114.6583,114.8932,114.6322,114.7714,34084.0
2020-07-29 15:30:00,131.91,132.06,131.78,131.99,53875.0,114.7627,114.8932,114.6496,114.8323,53875.0
2020-07-29 15:40:00,132.0,132.02,131.64,131.81,63809.0,114.841,114.8584,114.5278,114.6757,63809.0
2020-07-29 15:50:00,131.78,131.85,131.28,131.64,156214.0,114.6496,114.7105,114.2145,114.5278,156214.0
2020-07-30 09:30:00,128.34,129.41,128.34,129.1,148658.0,112.4364,113.3738,112.4364,113.1022,148658.0
2020-07-30 09:40:00,129.15,129.87,128.92,129.48,91927.0,113.146,113.7768,112.9445,113.4351,91927.0
2020-07-30 09:50:00,129.4,129.71,128.24,128.4,101227.0,113.365,113.6366,112.3488,112.489,101227.0
2020-07-30 10:00:00,128.46,128.92,128.21,128.57,143422.0,112.5415,112.9445,112.3225,112.6379,143422.0
2020-07-30 10:10:00,128.6,128.65,128.04,128.1,86421.0,112.6642,112.708,112.1736,112.2261,86421.0
2020-07-30 10:20:00,128.09,128.57,127.87,128.46,97228.0,112.2174,112.6379,112.0246,112.5415,97228.0
2020-07-30 10:30:00,128.39,128.93,128.22,128.93,57361.0,112.4802,112.9533,112.3313,112.9533,57361.0
2020-07-30 10:40:00,128.92,128.94,128.1,128.15,39902.0,112.9445,112.962,112.2261,112.2699,39902.0
2020-07-30 10:50:00,128.1,128.45,127.95,128.39,45060.0,112.2261,112.5328,112.0947,112.4802,45060.0
2020-07-30 11:00:00,128.4,128.56,128.19,128.22,45046.0,112.489,112.6291,112.305,112.3313,45046.0
2020-07-30 11:10:00,128.22,128.42,128.04,128.19,40240.0,112.3313,112.5065,112.1736,112.305,40240.0
2020-07-30 11:20:00,128.21,128.33,127.93,128.01,57433.0,112.3225,112.4276,112.0772,112.1473,57433.0
2020-07-30 11:30:00,128.03,128.34,127.93,128.21,45622.0,112.1648,112.4364,112.0772,112.3225,45622.0
2020-07-30 11:40:00,128.22,128.42,128.17,128.27,56027.0,112.3313,112.5065,112.2875,112.3751,56027.0
2020-07-30 11:50:00,128.3,128.32,128.02,128.13,36267.0,112.4013,112.4189,112.156,112.2524,36267.0
2020-07-30 12:00:00,128.15,128.26,127.82,127.85,45577.0,112.2699,112.3663,111.9808,112.0071,45577.0
2020-07-30 12:10:00,127.86,128.46,127.84,128.37,62948.0,112.0159,112.5415,111.9984,112.4627,62948.0
2020-07-30 12:20:00,128.35,128.46,128.06,128.11,37742.0,112.4452,112.5415,112.1911,112.2349,37742.0
2020-07-30 12:30:00,128.13,128.29,127.97,127.97,104980.0,112.2524,112.3926,112.1122,112.1122,104980.0
2020-07-30 12:40:00,127.97,128.04,127.8,127.91,31682.0,112.1122,112.1736,111.9633,112.0597,31682.0
2020-07-30 12:50:00,127.91,128.02,127.85,127.95,28648.0,112.0597,112.156,112.0071,112.0947,28648.0
2020-07-30 13:00:00,127.93,128.29,127.83,128.12,51293.0,112.0772,112.3926,111.9896,112.2437,51293.0
2020-07-30 13:10:00,128.15,128.47,128.15,128.27,64574.0,112.2699,112.5503,112.2699,112.3751,64574.0
2020-07-30 13:20:00,128.27,128.34,128.07,128.07,55536.0,112.3751,112.4364,112.1999,112.1999,55536.0
2020-07-30 13:30:00,128.09,128.12,127.74,127.93,55869.0,112.2174,112.2437,111.9107,112.0772,55869.0
2020-07-30 13:40:00,127.93,128.17,127.93,128.05,91205.0,112.0772,112.2875,112.0772,112.1823,91205.0
2020-07-30 13:50:00,128.07,128.57,128.04,128.51,37694.0,112.1999,112.6379,112.1736,112.5853,37694.0
2020-07-30 14:00:00,128.52,128.52,128.24,128.26,28214.0,112.5941,112.5941,112.3488,112.3663,28214.0
2020-07-30 14:10:00,128.23,128.25,127.96,128.0,31712.0,112.34,112.3575,112.1035,112.1385,31712.0
2020-07-30 14:20:00,128.0,128.19,127.81,128.08,40680.0,112.1385,112.305,111.9721,112.2086,40680.0
2020-07-30 14:30:00,128.09,128.4,128.07,128.37,26802.0,112.2174,112.489,112.1999,112.4627,26802.0
2020-07-30 14:40:00,128.38,128.57,128.37,128.53,27683.0,112.4714,112.6379,112.4627,112.6028,27683.0
2020-07-30 14:50:00,128.5,128.56,128.37,128.46,36639.0,112.5766,112.6291,112.4627,112.5415,36639.0
2020-07-30 15:00:00,128.46,128.58,128.28,128.33,63733.0,112.5415,112.6467,112.3838,112.4276,63733.0
2020-07-30 15:10:00,128.32,128.64,128.26,128.64,40892.0,112.4189,112.6992,112.3663,112.6992,40892.0
2020-07-30 15:20:00,128.63,128.68,128.52,128.63,34499.0,112.6905,112.7343,112.5941,112.6905,34499.0
2020-07-30 15:30:00,128.62,128.77,128.5,128.5,72826.0,112.6817,112.8131,112.5766,112.5766,72826.0
2020-07-30 15:40:00,128.49,128.67,128.49,128.54,72077.0,112.5678,112.7255,112.5678,112.6116,72077.0
2020-07-30 15:50:00,128.55,128.9,128.42,128.89,295846.0,112.6204,112.927,112.5065,112.9182,295846.0
2020-07-31 09:30:00,128.36,128.6,127.47,127.58,177252.0,112.4539,112.6642,111.6742,111.7706,177252.0
2020-07-31 09:40:00,127.62,128.0,127.51,128.0,57815.0,111.8056,112.1385,111.7092,112.1385,57815.0
2020-07-31 09:50:00,128.02,128.08,127.53,127.7,39195.0,112.156,112.2086,111.7268,111.8757,39195.0
2020-07-31 10:00:00,127.75,127.79,127.33,127.61,46654.0,111.9195,111.9545,111.5515,111.7969,46654.0
2020-07-31 10:10:00,127.64,127.64,126.89,126.99,72566.0,111.8231,111.8231,111.1661,111.2537,72566.0
2020-07-31 10:20:00,126.98,127.08,126.74,126.79,46753.0,111.2449,111.3325,111.0347,111.0785,46753.0
2020-07-31 10:30:00,126.77,127.0,126.76,126.98,37394.0,111.0609,111.2624,111.0522,111.2449,37394.0
2020-07-31 10:40:00,126.97,127.23,126.6,127.11,110967.0,111.2362,111.4639,110.912,111.3588,110967.0
2020-07-31 10:50:00,127.11,127.14,126.72,127.03,52610.0,111.3588,111.3851,111.0171,111.2887,52610.0
2020-07-31 11:00:00,127.03,127.23,126.95,127.19,54497.0,111.2887,111.4639,111.2186,111.4289,54497.0
2020-07-31 11:10:00,127.18,127.54,127.18,127.51,44710.0,111.4201,111.7355,111.4201,111.7092,44710.0
2020-07-31 11:20:00,127.5,127.54,127.18,127.21,68978.0,111.7005,111.7355,111.4201,111.4464,68978.0
2020-07-31 11:30:00,127.3,127.37,127.02,127.22,106223.0,111.5253,111.5866,111.28,111.4552,106223.0
2020-07-31 11:40:00,127.21,127.3,126.96,127.22,111189.0,111.4464,111.5253,111.2274,111.4552,111189.0
2020-07-31 11:50:00,127.22,127.3,126.8,126.88,82867.0,111.4552,111.5253,111.0872,111.1573,82867.0
2020-07-31 12:00:00,126.86,126.94,126.43,126.52,69657.0,111.1398,111.2099,110.7631,110.8419,69657.0
2020-07-31 12:10:00,126.6,126.68,126.16,126.23,138240.0,110.912,110.9821,110.5265,110.5879,138240.0
2020-07-31 12:20:00,126.23,126.53,126.2,126.42,1683164.0,110.5879,110.8507,110.5616,110.7543,1683164.0
2020-07-31 12:30:00,126.39,126.47,125.77,125.89,170082.0,110.728,110.7981,110.1849,110.29,170082.0
2020-07-31 12:40:00,125.89,126.12,125.7,125.85,132298.0,110.29,110.4915,110.1235,110.2549,132298.0
2020-07-31 12:50:00,125.83,125.89,125.46,125.82,168898.0,110.2374,110.29,109.9133,110.2287,168898.0
2020-07-31 13:00:00,125.82,126.0,125.74,125.91,146126.0,110.2287,110.3864,110.1586,110.3075,146126.0
2020-07-31 13:10:00,125.91,126.0,125.46,125.47,113784.0,110.3075,110.3864,109.9133,109.922,113784.0
2020-07-31 13:20:00,125.48,125.77,125.46,125.67,104122.0,109.9308,110.1849,109.9133,110.0973,104122.0
2020-07-31 13:30:00,125.66,125.73,125.43,125.53,131503.0,110.0885,110.1498,109.887,109.9746,131503.0
2020-07-31 13:40:00,125.55,125.88,125.48,125.85,60599.0,109.9921,110.2812,109.9308,110.2549,60599.0
2020-07-31 13:50:00,125.86,126.01,125.71,125.91,47345.0,110.2637,110.3951,110.1323,110.3075,47345.0
2020-07-31 14:00:00,125.91,126.12,125.67,125.69,94756.0,110.3075,110.4915,110.0973,110.1148,94756.0
2020-07-31 14:10:00,125.66,125.74,125.52,125.58,24636.0,110.0885,110.1586,109.9658,110.0184,24636.0
2020-07-31 14:20:00,125.6,125.81,125.51,125.79,39465.0,110.0359,110.2199,109.9571,110.2024,39465.0
2020-07-31 14:30:00,125.77,126.03,125.75,125.92,50993.0,110.1849,110.4126,110.1673,110.3163,50993.0
2020-07-31 14:40:00,125.9,126.11,125.83,125.97,53251.0,110.2988,110.4827,110.2374,110.3601,53251.0
2020-07-31 14:50:00,125.93,126.42,125.92,126.42,74179.0,110.325,110.7543,110.3163,110.7543,74179.0
2020-07-31 15:00:00,126.39,126.8,126.31,126.66,97135.0,110.728,111.0872,110.6579,110.9646,97135.0
2020-07-31 15:10:00,126.65,126.77,126.47,126.54,102506.0,110.9558,111.0609,110.7981,110.8594,102506.0
2020-07-31 15:20:00,126.55,126.69,126.41,126.47,74965.0,110.8682,110.9909,110.7456,110.7981,74965.0
2020-07-31 15:30:00,126.45,126.59,126.31,126.45,93667.0,110.7806,110.9032,110.6579,110.7806,93667.0
2020-07-31 15:40:00,126.45,126.92,126.42,126.91,132679.0,110.7806,111.1924,110.7543,111.1836,132679.0
2020-07-31 15:50:00,126.94,127.56,126.72,127.51,587750.0,111.2099,111.753,111.0171,111.7092,587750.0
2020-08-03 09:30:00,128.41,128.6,127.68,128.56,140386.0,112.4977,112.6642,111.8582,112.6291,140386.0
2020-08-03 09:40:00,128.53,128.73,127.92,128.71,80315.0,112.6028,112.7781,112.0684,112.7605,80315.0
2020-08-03 09:50:00,128.71,128.86,128.34,128.51,64174.0,112.7605,112.892,112.4364,112.5853,64174.0
2020-08-03 10:00:00,128.54,128.9,128.51,128.78,100458.0,112.6116,112.927,112.5853,112.8219,100458.0
2020-08-03 10:10:00,128.81,129.07,128.79,128.96,39727.0,112.8482,113.0759,112.8306,112.9796,39727.0
2020-08-03 10:20:00,128.97,129.02,128.29,128.3,64799.0,112.9883,113.0321,112.3926,112.4013,64799.0
2020-08-03 10:30:00,128.3,128.63,128.29,128.47,32391.0,112.4013,112.6905,112.3926,112.5503,32391.0
2020-08-03 10:40:00,128.46,128.62,128.31,128.38,35504.0,112.5415,112.6817,112.4101,112.4714,35504.0
2020-08-03 10:50:00,128.39,128.43,128.13,128.22,31511.0,112.4802,112.5152,112.2524,112.3313,31511.0
2020-08-03 11:00:00,128.23,128.54,128.18,128.43,45959.0,112.34,112.6116,112.2962,112.5152,45959.0
2020-08-03 11:10:00,128.42,128.76,128.42,128.73,55248.0,112.5065,112.8043,112.5065,112.7781,55248.0
2020-08-03 11:20:00,128.75,128.82,128.62,128.66,33962.0,112.7956,112.8569,112.6817,112.7167,33962.0
2020-08-03 11:30:00,128.67,128.93,128.65,128.91,32245.0,112.7255,112.9533,112.708,112.9358,32245.0
2020-08-03 11:40:00,128.93,129.17,128.93,129.03,41983.0,112.9533,113.1635,112.9533,113.0409,41983.0
2020-08-03 11:50:00,129.03,129.09,128.85,128.85,65143.0,113.0409,113.0935,112.8832,112.8832,65143.0
2020-08-03 12:00:00,128.84,129.02,128.72,129.02,33145.0,112.8744,113.0321,112.7693,113.0321,33145.0
2020-08-03 12:10:00,129.04,129.14,128.97,129.04,35689.0,113.0497,113.1373,112.9883,113.0497,35689.0
2020-08-03 12:20:00,129.04,129.14,128.95,128.96,38287.0,113.0497,113.1373,112.9708,112.9796,38287.0
2020-08-03 12:30:00,128.97,129.18,128.97,129.14,33149.0,112.9883,113.1723,112.9883,113.1373,33149.0
2020-08-03 12:40:00,129.14,129.14,128.97,129.08,76009.0,113.1373,113.1373,112.9883,113.0847,76009.0
2020-08-03 12:50:00,129.09,129.09,128.92,129.02,46716.0,113.0935,113.0935,112.9445,113.0321,46716.0
2020-08-03 13:00:00,129.02,129.09,128.97,129.06,30895.0,113.0321,113.0935,112.9883,113.0672,30895.0
2020-08-03 13:10:00,129.07,129.15,128.98,129.02,82574.0,113.0759,113.146,112.9971,113.0321,82574.0
2020-08-03 13:20:00,129.02,129.11,129.0,129.03,59716.0,113.0321,113.111,113.0146,113.0409,59716.0
2020-08-03 13:30:00,129.06,129.29,129.06,129.17,37738.0,113.0672,113.2687,113.0672,113.1635,37738.0
2020-08-03 13:40:00,129.16,129.18,128.94,129.01,87722.0,113.1548,113.1723,112.962,113.0234,87722.0
2020-08-03 13:50:00,129.01,129.01,128.74,128.78,32222.0,113.0234,113.0234,112.7868,112.8219,32222.0
2020-08-03 14:00:00,128.78,128.88,128.71,128.85,49165.0,112.8219,112.9095,112.7605,112.8832,49165.0
2020-08-03 14:10:00,128.86,129.15,128.85,129.09,34068.0,112.892,113.146,112.8832,113.0935,34068.0
2020-08-03 14:20:00,129.07,129.1,128.89,128.9,44690.0,113.0759,113.1022,112.9182,112.927,44690.0
2020-08-03 14:30:00,128.91,129.08,128.89,129.0,60438.0,112.9358,113.0847,112.9182,113.0146,60438.0
2020-08-03 14:40:00,129.01,129.17,128.94,129.05,98526.0,113.0234,113.1635,112.962,113.0584,98526.0
2020-08-03 14:50:00,129.05,129.13,128.99,129.12,40255.0,113.0584,113.1285,113.0058,113.1197,40255.0
2020-08-03 15:00:00,129.11,129.16,128.98,129.1,40107.0,113.111,113.1548,112.9971,113.1022,40107.0
2020-08-03 15:10:00,129.09,129.14,128.75,128.87,82988.0,113.0935,113.1373,112.7956,112.9007,82988.0
2020-08-03 15:20:00,128.89,129.11,128.85,129.05,59083.0,112.9182,113.111,112.8832,113.0584,59083.0
2020-08-03 15:30:00,129.05,129.13,128.83,129.12,125775.0,113.0584,113.1285,112.8657,113.1197,125775.0
2020-08-03 15:40:00,129.11,129.15,128.95,129.13,163903.0,113.111,113.146,112.9708,113.1285,163903.0
2020-08-03 15:50:00,129.14,129.5,128.92,129.32,325608.0,113.1373,113.4526,112.9445,113.295,325608.0
2020-08-04 09:30:00,129.03,129.97,128.71,129.9,90753.0,113.0409,113.8644,112.7605,113.8031,90753.0
2020-08-04 09:40:00,129.98,130.12,129.75,129.77,43856.0,113.8732,113.9958,113.6717,113.6892,43856.0
2020-08-04 09:50:00,129.71,129.97,129.66,129.86,41495.0,113.6366,113.8644,113.5928,113.768,41495.0
2020-08-04 10:00:00,129.86,130.61,129.83,130.52,85722.0,113.768,114.4251,113.7418,114.3463,85722.0
2020-08-04 10:10:00,130.54,130.69,130.42,130.69,99241.0,114.3638,114.4952,114.2586,114.4952,99241.0
2020-08-04 10:20:00,130.69,130.72,130.3,130.33,98239.0,114.4952,114.5215,114.1535,114.1798,98239.0
2020-08-04 10:30:00,130.3,131.11,130.28,131.11,76404.0,114.1535,114.8631,114.136,114.8631,76404.0
2020-08-04 10:40:00,131.11,131.35,131.0,131.35,87499.0,114.8631,115.0734,114.7668,115.0734,87499.0
2020-08-04 10:50:00,131.33,131.52,131.16,131.31,98432.0,115.0559,115.2223,114.9069,115.0384,98432.0
2020-08-04 11:00:00,131.31,131.36,130.95,131.19,79708.0,115.0384,115.0822,114.723,114.9332,79708.0
2020-08-04 11:10:00,131.18,131.25,131.04,131.1,25197.0,114.9245,114.9858,114.8018,114.8544,25197.0
2020-08-04 11:20:00,131.12,131.18,130.95,131.14,76660.0,114.8719,114.9245,114.723,114.8894,76660.0
2020-08-04 11:30:00,131.13,131.32,131.13,131.17,37307.0,114.8807,115.0471,114.8807,114.9157,37307.0
2020-08-04 11:40:00,131.21,131.24,131.06,131.12,15994.0,114.9507,114.977,114.8193,114.8719,15994.0
2020-08-04 11:50:00,131.11,131.16,131.0,131.11,23826.0,114.8631,114.9069,114.7668,114.8631,23826.0
2020-08-04 12:00:00,131.11,131.11,130.95,130.96,58669.0,114.8631,114.8631,114.723,114.7317,58669.0
2020-08-04 12:10:00,130.98,131.02,130.76,130.86,59960.0,114.7492,114.7843,114.5565,114.6441,59960.0
2020-08-04 12:20:00,130.83,131.02,130.81,130.96,33642.0,114.6178,114.7843,114.6003,114.7317,33642.0
2020-08-04 12:30:00,130.95,131.02,130.92,130.94,38360.0,114.723,114.7843,114.6967,114.7142,38360.0
2020-08-04 12:40:00,130.94,130.95,130.86,130.9,37649.0,114.7142,114.723,114.6441,114.6792,37649.0
2020-08-04 12:50:00,130.9,130.95,130.68,130.77,136092.0,114.6792,114.723,114.4864,114.5653,136092.0
2020-08-04 13:00:00,130.77,130.94,130.63,130.91,33876.0,114.5653,114.7142,114.4426,114.6879,33876.0
2020-08-04 13:10:00,130.91,131.11,130.9,131.09,31234.0,114.6879,114.8631,114.6792,114.8456,31234.0
2020-08-04 13:20:00,131.09,131.17,131.08,131.12,27653.0,114.8456,114.9157,114.8369,114.8719,27653.0
2020-08-04 13:30:00,131.15,131.15,130.98,131.04,27780.0,114.8982,114.8982,114.7492,114.8018,27780.0
2020-08-04 13:40:00,131.06,131.09,130.98,131.05,25149.0,114.8193,114.8456,114.7492,114.8106,25149.0
2020-08-04 13:50:00,131.04,131.25,131.04,131.24,16380.0,114.8018,114.9858,114.8018,114.977,16380.0
2020-08-04 14:00:00,131.25,131.34,131.21,131.32,24931.0,114.9858,115.0646,114.9507,115.0471,24931.0
2020-08-04 14:10:00,131.32,131.39,131.25,131.31,22568.0,115.0471,115.1084,114.9858,115.0384,22568.0
2020-08-04 14:20:00,131.31,131.39,130.99,131.0,29176.0,115.0384,115.1084,114.758,114.7668,29176.0
2020-08-04 14:30:00,131.02,131.03,130.84,130.89,81981.0,114.7843,114.7931,114.6266,114.6704,81981.0
2020-08-04 14:40:00,130.9,131.07,130.89,131.07,43655.0,114.6792,114.8281,114.6704,114.8281,43655.0
2020-08-04 14:50:00,131.04,131.21,131.01,131.21,68509.0,114.8018,114.9507,114.7755,114.9507,68509.0
2020-08-04 15:00:00,131.2,131.28,131.17,131.25,31078.0,114.942,115.0121,114.9157,114.9858,31078.0
2020-08-04 15:10:00,131.26,131.53,131.15,131.53,63730.0,114.9946,115.2311,114.8982,115.2311,63730.0
2020-08-04 15:20:00,131.53,131.59,131.39,131.44,47804.0,115.2311,115.2837,115.1084,115.1522,47804.0
2020-08-04 15:30:00,131.43,131.56,131.39,131.5,98297.0,115.1435,115.2574,115.1084,115.2048,98297.0
2020-08-04 15:40:00,131.51,131.77,131.5,131.72,121030.0,115.2136,115.4414,115.2048,115.3976,121030.0
2020-08-04 15:50:00,131.7,132.33,131.41,132.28,487955.0,115.38,115.932,115.126,115.8882,487955.0
2020-08-05 09:30:00,130.49,131.41,130.48,131.4,248357.0,114.32,115.126,114.3112,115.1172,248357.0
2020-08-05 09:40:00,131.41,131.62,131.06,131.62,153512.0,115.126,115.3099,114.8193,115.3099,153512.0
2020-08-05 09:50:00,131.62,132.12,131.45,131.99,86243.0,115.3099,115.748,115.161,115.6341,86243.0
2020-08-05 10:00:00,132.01,132.08,131.6,131.85,199623.0,115.6516,115.7129,115.2924,115.5114,199623.0
2020-08-05 10:10:00,131.87,132.35,131.74,131.96,85202.0,115.529,115.9495,115.4151,115.6078,85202.0
2020-08-05 10:20:00,131.99,132.18,131.86,131.94,45931.0,115.6341,115.8005,115.5202,115.5903,45931.0
2020-08-05 10:30:00,131.94,132.02,131.21,131.34,154564.0,115.5903,115.6604,114.9507,115.0646,154564.0
2020-08-05 10:40:00,131.31,131.67,131.29,131.48,70370.0,115.0384,115.3537,115.0208,115.1873,70370.0
2020-08-05 10:50:00,131.49,131.51,131.26,131.34,52581.0,115.1961,115.2136,114.9946,115.0646,52581.0
2020-08-05 11:00:00,131.34,131.77,131.34,131.62,60699.0,115.0646,115.4414,115.0646,115.3099,60699.0
2020-08-05 11:10:00,131.63,131.75,131.52,131.71,35951.0,115.3187,115.4238,115.2223,115.3888,35951.0
2020-08-05 11:20:00,131.71,131.88,131.56,131.65,44903.0,115.3888,115.5377,115.2574,115.3362,44903.0
2020-08-05 11:30:00,131.64,131.88,131.61,131.87,35957.0,115.3275,115.5377,115.3012,115.529,35957.0
2020-08-05 11:40:00,131.87,132.02,131.75,131.79,63085.0,115.529,115.6604,115.4238,115.4589,63085.0
2020-08-05 11:50:00,131.79,131.95,131.67,131.91,46097.0,115.4589,115.599,115.3537,115.564,46097.0
2020-08-05 12:00:00,131.91,132.03,131.83,132.0,82877.0,115.564,115.6691,115.4939,115.6429,82877.0
2020-08-05 12:10:00,131.99,132.25,131.99,132.14,66487.0,115.6341,115.8619,115.6341,115.7655,66487.0
2020-08-05 12:20:00,132.14,132.19,131.93,131.96,50858.0,115.7655,115.8093,115.5815,115.6078,50858.0
2020-08-05 12:30:00,131.95,132.3,131.94,132.26,79901.0,115.599,115.9057,115.5903,115.8706,79901.0
2020-08-05 12:40:00,132.26,132.42,132.23,132.31,43027.0,115.8706,116.0108,115.8444,115.9144,43027.0
2020-08-05 12:50:00,132.31,132.31,131.9,131.96,23911.0,115.9144,115.9144,115.5552,115.6078,23911.0
2020-08-05 13:00:00,131.96,132.01,131.83,131.87,26028.0,115.6078,115.6516,115.4939,115.529,26028.0
2020-08-05 13:10:00,131.88,132.06,131.84,132.02,29716.0,115.5377,115.6954,115.5027,115.6604,29716.0
2020-08-05 13:20:00,132.03,132.17,132.02,132.12,34154.0,115.6691,115.7918,115.6604,115.748,34154.0
2020-08-05 13:30:00,132.13,132.19,132.04,132.14,58512.0,115.7567,115.8093,115.6779,115.7655,58512.0
2020-08-05 13:40:00,132.14,132.16,132.05,132.11,49374.0,115.7655,115.783,115.6867,115.7392,49374.0
2020-08-05 13:50:00,132.11,132.35,132.07,132.34,30850.0,115.7392,115.9495,115.7042,115.9407,30850.0
2020-08-05 14:00:00,132.34,132.73,132.34,132.64,52035.0,115.9407,116.2824,115.9407,116.2035,52035.0
2020-08-05 14:10:00,132.63,132.68,132.39,132.42,28706.0,116.1948,116.2386,115.9845,116.0108,28706.0
2020-08-05 14:20:00,132.41,132.59,132.4,132.45,30661.0,116.002,116.1597,115.9933,116.0371,30661.0
2020-08-05 14:30:00,132.44,132.5,132.23,132.23,24414.0,116.0283,116.0809,115.8444,115.8444,24414.0
2020-08-05 14:40:00,132.22,132.25,132.07,132.16,35455.0,115.8356,115.8619,115.7042,115.783,35455.0
2020-08-05 14:50:00,132.12,132.12,132.0,132.06,51886.0,115.748,115.748,115.6429,115.6954,51886.0
2020-08-05 15:00:00,132.07,132.16,132.05,132.06,44504.0,115.7042,115.783,115.6867,115.6954,44504.0
2020-08-05 15:10:00,132.08,132.13,132.05,132.08,34004.0,115.7129,115.7567,115.6867,115.7129,34004.0
2020-08-05 15:20:00,132.09,132.23,132.05,132.06,56503.0,115.7217,115.8444,115.6867,115.6954,56503.0
2020-08-05 15:30:00,132.06,132.34,132.05,132.24,90836.0,115.6954,115.9407,115.6867,115.8531,90836.0
2020-08-05 15:40:00,132.23,132.24,132.0,132.0,110480.0,115.8444,115.8531,115.6429,115.6429,110480.0
2020-08-05 15:50:00,131.92,132.79,131.82,132.72,442983.0,115.5728,116.335,115.4852,116.2736,442983.0
2020-08-06 09:30:00,132.56,132.79,132.26,132.33,77957.0,116.1335,116.335,115.8706,115.932,77957.0
2020-08-06 09:40:00,132.31,132.53,132.12,132.23,31963.0,115.9144,116.1072,115.748,115.8444,31963.0
2020-08-06 09:50:00,132.21,132.86,132.03,132.86,84399.0,115.8268,116.3963,115.6691,116.3963,84399.0
2020-08-06 10:00:00,132.88,133.04,132.58,132.63,42427.0,116.4138,116.554,116.151,116.1948,42427.0
2020-08-06 10:10:00,132.63,133.14,132.63,133.11,29933.0,116.1948,116.6416,116.1948,116.6153,29933.0
2020-08-06 10:20:00,133.04,133.25,132.94,133.17,24552.0,116.554,116.738,116.4664,116.6679,24552.0
2020-08-06 10:30:00,133.18,133.26,132.89,133.06,37207.0,116.6766,116.7467,116.4226,116.5715,37207.0
2020-08-06 10:40:00,133.06,133.07,132.71,132.71,64093.0,116.5715,116.5803,116.2649,116.2649,64093.0
2020-08-06 10:50:00,132.71,133.06,132.58,133.04,67936.0,116.2649,116.5715,116.151,116.554,67936.0
2020-08-06 11:00:00,133.06,133.1,132.82,132.87,40306.0,116.5715,116.6065,116.3612,116.405,40306.0
2020-08-06 11:10:00,132.87,133.0,132.83,133.0,20867.0,116.405,116.5189,116.37,116.5189,20867.0
2020-08-06 11:20:00,133.0,133.12,132.85,132.91,37355.0,116.5189,116.6241,116.3875,116.4401,37355.0
2020-08-06 11:30:00,132.92,133.19,132.85,133.08,29110.0,116.4488,116.6854,116.3875,116.589,29110.0
2020-08-06 11:40:00,133.04,133.08,132.79,133.06,49188.0,116.554,116.589,116.335,116.5715,49188.0
2020-08-06 11:50:00,133.06,133.18,132.97,133.12,47583.0,116.5715,116.6766,116.4927,116.6241,47583.0
2020-08-06 12:00:00,133.12,133.41,133.1,133.34,38441.0,116.6241,116.8781,116.6065,116.8168,38441.0
2020-08-06 12:10:00,133.36,133.43,133.28,133.38,48807.0,116.8343,116.8957,116.7642,116.8518,48807.0
2020-08-06 12:20:00,133.38,133.6,133.37,133.45,74577.0,116.8518,117.0446,116.8431,116.9132,74577.0
2020-08-06 12:30:00,133.46,133.48,133.12,133.15,45610.0,116.9219,116.9395,116.6241,116.6503,45610.0
2020-08-06 12:40:00,133.14,133.19,133.08,133.13,18025.0,116.6416,116.6854,116.589,116.6328,18025.0
2020-08-06 12:50:00,133.16,133.34,133.16,133.27,25599.0,116.6591,116.8168,116.6591,116.7555,25599.0
2020-08-06 13:00:00,133.25,133.26,133.14,133.17,23612.0,116.738,116.7467,116.6416,116.6679,23612.0
2020-08-06 13:10:00,133.18,133.22,132.93,132.99,27582.0,116.6766,116.7117,116.4576,116.5102,27582.0
2020-08-06 13:20:00,132.99,133.09,132.98,133.02,24989.0,116.5102,116.5978,116.5014,116.5365,24989.0
2020-08-06 13:30:00,133.02,133.09,132.89,133.09,14121.0,116.5365,116.5978,116.4226,116.5978,14121.0
2020-08-06 13:40:00,133.09,133.15,133.01,133.1,16151.0,116.5978,116.6503,116.5277,116.6065,16151.0
2020-08-06 13:50:00,133.1,133.24,133.03,133.24,35146.0,116.6065,116.7292,116.5452,116.7292,35146.0
2020-08-06 14:00:00,133.24,133.4,133.14,133.38,50548.0,116.7292,116.8694,116.6416,116.8518,50548.0
2020-08-06 14:10:00,133.38,133.44,133.33,133.4,21229.0,116.8518,116.9044,116.808,116.8694,21229.0
2020-08-06 14:20:00,133.42,133.53,133.41,133.5,25460.0,116.8869,116.9833,116.8781,116.957,25460.0
2020-08-06 14:30:00,133.49,133.72,133.47,133.7,38115.0,116.9482,117.1497,116.9307,117.1322,38115.0
2020-08-06 14:40:00,133.7,133.82,133.54,133.55,33747.0,117.1322,117.2373,116.992,117.0008,33747.0
2020-08-06 14:50:00,133.56,133.63,133.38,133.42,57280.0,117.0095,117.0709,116.8518,116.8869,57280.0
2020-08-06 15:00:00,133.42,133.54,133.32,133.52,58674.0,116.8869,116.992,116.7993,116.9745,58674.0
2020-08-06 15:10:00,133.5,133.56,133.4,133.54,51045.0,116.957,117.0095,116.8694,116.992,51045.0
2020-08-06 15:20:00,133.54,133.56,133.29,133.37,34034.0,116.992,117.0095,116.773,116.8431,34034.0
2020-08-06 15:30:00,133.37,133.53,133.31,133.52,62927.0,116.8431,116.9833,116.7905,116.9745,62927.0
2020-08-06 15:40:00,133.52,133.56,133.26,133.29,83493.0,116.9745,117.0095,116.7467,116.773,83493.0
2020-08-06 15:50:00,133.29,133.76,133.28,133.75,236131.0,116.773,117.1848,116.7642,117.176,236131.0
2020-08-07 09:30:00,133.85,134.11,133.41,133.59,95826.0,117.2636,117.4914,116.8781,117.0358,95826.0
2020-08-07 09:40:00,133.59,133.9,133.3,133.46,42073.0,117.0358,117.3074,116.7818,116.9219,42073.0
2020-08-07 09:50:00,133.54,133.77,133.38,133.57,55588.0,116.992,117.1935,116.8518,117.0183,55588.0
2020-08-07 10:00:00,133.52,133.8,133.42,133.58,24856.0,116.9745,117.2198,116.8869,117.0271,24856.0
2020-08-07 10:10:00,133.6,133.76,133.17,133.2,18063.0,117.0446,117.1848,116.6679,116.6942,18063.0
2020-08-07 10:20:00,133.24,133.62,133.15,133.61,17110.0,116.7292,117.0621,116.6503,117.0533,17110.0
2020-08-07 10:30:00,133.64,133.92,133.6,133.75,21992.0,117.0796,117.3249,117.0446,117.176,21992.0
2020-08-07 10:40:00,133.74,133.79,133.43,133.45,27235.0,117.1672,117.211,116.8957,116.9132,27235.0
2020-08-07 10:50:00,133.43,133.61,133.38,133.52,29347.0,116.8957,117.0533,116.8518,116.9745,29347.0
2020-08-07 11:00:00,133.54,133.74,133.42,133.74,24861.0,116.992,117.1672,116.8869,117.1672,24861.0
2020-08-07 11:10:00,133.69,133.77,133.32,133.32,25593.0,117.1234,117.1935,116.7993,116.7993,25593.0
2020-08-07 11:20:00,133.33,133.4,133.21,133.24,19308.0,116.808,116.8694,116.7029,116.7292,19308.0
2020-08-07 11:30:00,133.22,133.52,133.22,133.27,26684.0,116.7117,116.9745,116.7117,116.7555,26684.0
2020-08-07 11:40:00,133.25,133.35,133.16,133.21,32019.0,116.738,116.8256,116.6591,116.7029,32019.0
2020-08-07 11:50:00,133.2,133.35,133.15,133.2,29075.0,116.6942,116.8256,116.6503,116.6942,29075.0
2020-08-07 12:00:00,133.21,133.34,133.1,133.33,38919.0,116.7029,116.8168,116.6065,116.808,38919.0
2020-08-07 12:10:00,133.34,133.47,133.26,133.32,27870.0,116.8168,116.9307,116.7467,116.7993,27870.0
2020-08-07 12:20:00,133.31,133.48,133.21,133.47,31651.0,116.7905,116.9395,116.7029,116.9307,31651.0
2020-08-07 12:30:00,133.44,133.54,133.35,133.44,24819.0,116.9044,116.992,116.8256,116.9044,24819.0
2020-08-07 12:40:00,133.46,133.48,133.04,133.04,19976.0,116.9219,116.9395,116.554,116.554,19976.0
2020-08-07 12:50:00,133.03,133.08,132.73,132.8,24590.0,116.5452,116.589,116.2824,116.3437,24590.0
2020-08-07 13:00:00,132.77,132.93,132.7,132.78,25838.0,116.3174,116.4576,116.2561,116.3262,25838.0
2020-08-07 13:10:00,132.77,132.96,132.5,132.83,60418.0,116.3174,116.4839,116.0809,116.37,60418.0
2020-08-07 13:20:00,132.81,132.88,132.57,132.84,37569.0,116.3525,116.4138,116.1422,116.3788,37569.0
2020-08-07 13:30:00,132.81,133.13,132.75,133.09,21430.0,116.3525,116.6328,116.2999,116.5978,21430.0
2020-08-07 13:40:00,133.09,133.1,132.63,132.65,31314.0,116.5978,116.6065,116.1948,116.2123,31314.0
2020-08-07 13:50:00,132.65,132.71,132.47,132.57,37426.0,116.2123,116.2649,116.0546,116.1422,37426.0
2020-08-07 14:00:00,132.63,132.87,132.57,132.67,29253.0,116.1948,116.405,116.1422,116.2298,29253.0
2020-08-07 14:10:00,132.68,132.9,132.66,132.74,34994.0,116.2386,116.4313,116.2211,116.2912,34994.0
2020-08-07 14:20:00,132.76,132.82,132.47,132.53,25901.0,116.3087,116.3612,116.0546,116.1072,25901.0
2020-08-07 14:30:00,132.53,132.84,132.47,132.65,30131.0,116.1072,116.3788,116.0546,116.2123,30131.0
2020-08-07 14:40:00,132.65,132.91,132.49,132.75,32094.0,116.2123,116.4401,116.0721,116.2999,32094.0
2020-08-07 14:50:00,132.77,133.01,132.72,132.91,42211.0,116.3174,116.5277,116.2736,116.4401,42211.0
2020-08-07 15:00:00,132.91,133.18,132.78,133.15,40842.0,116.4401,116.6766,116.3262,116.6503,40842.0
2020-08-07 15:10:00,133.16,133.22,132.66,133.04,72250.0,116.6591,116.7117,116.2211,116.554,72250.0
2020-08-07 15:20:00,133.05,133.34,132.81,132.85,60865.0,116.5627,116.8168,116.3525,116.3875,60865.0
2020-08-07 15:30:00,132.87,133.12,132.8,133.12,66210.0,116.405,116.6241,116.3437,116.6241,66210.0
2020-08-07 15:40:00,133.14,133.4,133.02,133.31,56998.0,116.6416,116.8694,116.5365,116.7905,56998.0
2020-08-07 15:50:00,133.32,133.61,133.0,133.59,161043.0,116.7993,117.0533,116.5189,117.0358,161043.0
2020-08-10 09:30:00,133.22,133.53,133.1,133.21,65217.0,116.7117,116.9833,116.6065,116.7029,65217.0
2020-08-10 09:40:00,133.27,133.61,133.07,133.52,43204.0,116.7555,117.0533,116.5803,116.9745,43204.0
2020-08-10 09:50:00,133.48,133.5,133.07,133.5,33417.0,116.9395,116.957,116.5803,116.957,33417.0
2020-08-10 10:00:00,133.46,133.64,133.33,133.42,32776.0,116.9219,117.0796,116.808,116.8869,32776.0
2020-08-10 10:10:00,133.34,133.5,133.2,133.47,23996.0,116.8168,116.957,116.6942,116.9307,23996.0
2020-08-10 10:20:00,133.43,133.48,133.21,133.44,37910.0,116.8957,116.9395,116.7029,116.9044,37910.0
2020-08-10 10:30:00,133.45,133.47,133.18,133.19,36514.0,116.9132,116.9307,116.6766,116.6854,36514.0
2020-08-10 10:40:00,133.21,133.22,132.51,132.6,46832.0,116.7029,116.7117,116.0897,116.1685,46832.0
2020-08-10 10:50:00,132.57,132.73,132.47,132.52,89356.0,116.1422,116.2824,116.0546,116.0984,89356.0
2020-08-10 11:00:00,132.49,132.94,132.47,132.94,64308.0,116.0721,116.4664,116.0546,116.4664,64308.0
2020-08-10 11:10:00,132.93,133.14,132.81,132.92,65591.0,116.4576,116.6416,116.3525,116.4488,65591.0
2020-08-10 11:20:00,132.96,133.2,132.85,133.07,47622.0,116.4839,116.6942,116.3875,116.5803,47622.0
2020-08-10 11:30:00,133.08,133.28,133.06,133.22,33543.0,116.589,116.7642,116.5715,116.7117,33543.0
2020-08-10 11:40:00,133.23,133.26,133.05,133.11,23526.0,116.7204,116.7467,116.5627,116.6153,23526.0
2020-08-10 11:50:00,133.13,133.5,133.12,133.4,54330.0,116.6328,116.957,116.6241,116.8694,54330.0
2020-08-10 12:00:00,133.45,133.56,133.42,133.51,22393.0,116.9132,117.0095,116.8869,116.9657,22393.0
2020-08-10 12:10:00,133.5,133.74,133.44,133.68,26166.0,116.957,117.1672,116.9044,117.1147,26166.0
2020-08-10 12:20:00,133.7,133.78,133.37,133.38,27535.0,117.1322,117.2023,116.8431,116.8518,27535.0
2020-08-10 12:30:00,133.43,133.94,133.42,133.94,37685.0,116.8957,117.3425,116.8869,117.3425,37685.0
2020-08-10 12:40:00,133.94,134.28,133.93,134.17,59549.0,117.3425,117.6403,117.3337,117.544,59549.0
2020-08-10 12:50:00,134.18,134.37,134.14,134.23,32792.0,117.5527,117.7192,117.5177,117.5965,32792.0
2020-08-10 13:00:00,134.24,134.68,134.24,134.59,106092.0,117.6053,117.9908,117.6053,117.9119,106092.0
2020-08-10 13:10:00,134.58,134.84,134.52,134.82,82447.0,117.9031,118.1309,117.8506,118.1134,82447.0
2020-08-10 13:20:00,134.8,134.8,134.46,134.65,56600.0,118.0959,118.0959,117.798,117.9645,56600.0
2020-08-10 13:30:00,134.66,134.74,134.56,134.61,23795.0,117.9732,118.0433,117.8856,117.9294,23795.0
2020-08-10 13:40:00,134.59,134.59,134.44,134.45,14072.0,117.9119,117.9119,117.7805,117.7893,14072.0
2020-08-10 13:50:00,134.46,134.75,134.45,134.75,29797.0,117.798,118.0521,117.7893,118.0521,29797.0
2020-08-10 14:00:00,134.77,135.15,134.69,135.09,115400.0,118.0696,118.4025,117.9995,118.3499,115400.0
2020-08-10 14:10:00,135.1,135.11,135.0,135.05,42255.0,118.3587,118.3675,118.2711,118.3149,42255.0
2020-08-10 14:20:00,135.06,135.21,134.99,135.2,77529.0,118.3237,118.4551,118.2623,118.4463,77529.0
2020-08-10 14:30:00,135.2,135.38,135.2,135.37,81087.0,118.4463,118.604,118.4463,118.5953,81087.0
2020-08-10 14:40:00,135.36,135.38,135.06,135.16,61075.0,118.5865,118.604,118.3237,118.4113,61075.0
2020-08-10 14:50:00,135.15,135.59,135.15,135.53,96491.0,118.4025,118.788,118.4025,118.7354,96491.0
2020-08-10 15:00:00,135.53,135.6,135.46,135.54,67011.0,118.7354,118.7967,118.6741,118.7442,67011.0
2020-08-10 15:10:00,135.54,135.62,135.47,135.54,67169.0,118.7442,118.8143,118.6829,118.7442,67169.0
2020-08-10 15:20:00,135.55,135.67,135.27,135.34,92622.0,118.7529,118.8581,118.5076,118.569,92622.0
2020-08-10 15:30:00,135.33,135.41,135.24,135.31,117538.0,118.5602,118.6303,118.4814,118.5427,117538.0
2020-08-10 15:40:00,135.32,135.41,135.21,135.3,136129.0,118.5514,118.6303,118.4551,118.5339,136129.0
2020-08-10 15:50:00,135.3,135.81,135.28,135.41,458130.0,118.5339,118.9807,118.5164,118.6303,458130.0
2020-08-11 09:30:00,136.81,137.72,135.7,137.18,369813.0,119.8568,120.654,118.8844,120.181,369813.0
2020-08-11 09:40:00,137.24,138.13,137.15,137.74,120704.0,120.2335,121.0132,120.1547,120.6716,120704.0
2020-08-11 09:50:00,137.77,138.09,137.45,137.98,126851.0,120.6978,120.9782,120.4175,120.8818,126851.0
2020-08-11 10:00:00,138.03,138.43,137.86,138.34,138716.0,120.9256,121.2761,120.7767,121.1972,138716.0
2020-08-11 10:10:00,138.38,138.73,138.29,138.73,153853.0,121.2323,121.5389,121.1534,121.5389,153853.0
2020-08-11 10:20:00,138.72,138.74,138.27,138.27,93821.0,121.5301,121.5476,121.1359,121.1359,93821.0
2020-08-11 10:30:00,138.27,138.72,137.85,138.69,63057.0,121.1359,121.5301,120.7679,121.5038,63057.0
2020-08-11 10:40:00,138.69,138.77,138.3,138.54,73471.0,121.5038,121.5739,121.1622,121.3724,73471.0
2020-08-11 10:50:00,138.54,138.6,138.23,138.34,62371.0,121.3724,121.425,121.1008,121.1972,62371.0
2020-08-11 11:00:00,138.32,138.42,138.27,138.41,73906.0,121.1797,121.2673,121.1359,121.2585,73906.0
2020-08-11 11:10:00,138.42,138.62,138.27,138.38,118781.0,121.2673,121.4425,121.1359,121.2323,118781.0
2020-08-11 11:20:00,138.39,138.51,138.33,138.46,58198.0,121.241,121.3461,121.1885,121.3023,58198.0
2020-08-11 11:30:00,138.48,138.53,137.99,138.48,79604.0,121.3199,121.3637,120.8906,121.3199,79604.0
2020-08-11 11:40:00,138.48,138.65,138.38,138.65,124101.0,121.3199,121.4688,121.2323,121.4688,124101.0
2020-08-11 11:50:00,138.64,138.65,137.94,138.16,91835.0,121.46,121.4688,120.8468,121.0395,91835.0
2020-08-11 12:00:00,138.19,138.29,137.89,138.08,77620.0,121.0658,121.1534,120.803,120.9694,77620.0
2020-08-11 12:10:00,138.07,138.39,138.02,138.19,104274.0,120.9607,121.241,120.9169,121.0658,104274.0
2020-08-11 12:20:00,138.18,138.34,138.02,138.21,42044.0,121.057,121.1972,120.9169,121.0833,42044.0
2020-08-11 12:30:00,138.22,138.22,137.92,138.17,38552.0,121.0921,121.0921,120.8293,121.0483,38552.0
2020-08-11 12:40:00,138.17,138.54,138.13,138.53,38525.0,121.0483,121.3724,121.0132,121.3637,38525.0
2020-08-11 12:50:00,138.55,138.7,138.42,138.61,52256.0,121.3812,121.5126,121.2673,121.4338,52256.0
2020-08-11 13:00:00,138.61,138.83,138.2,138.27,64535.0,121.4338,121.6265,121.0746,121.1359,64535.0
2020-08-11 13:10:00,138.25,138.5,138.16,138.34,51319.0,121.1184,121.3374,121.0395,121.1972,51319.0
2020-08-11 13:20:00,138.36,138.82,138.15,138.8,46498.0,121.2147,121.6177,121.0308,121.6002,46498.0
2020-08-11 13:30:00,138.79,138.83,138.55,138.58,46493.0,121.5915,121.6265,121.3812,121.4075,46493.0
2020-08-11 13:40:00,138.58,138.61,138.21,138.33,47234.0,121.4075,121.4338,121.0833,121.1885,47234.0
2020-08-11 13:50:00,138.3,138.43,138.28,138.39,28274.0,121.1622,121.2761,121.1446,121.241,28274.0
2020-08-11 14:00:00,138.4,138.75,138.38,138.57,59518.0,121.2498,121.5564,121.2323,121.3987,59518.0
2020-08-11 14:10:00,138.56,138.64,138.32,138.54,58359.0,121.39,121.46,121.1797,121.3724,58359.0
2020-08-11 14:20:00,138.54,138.54,138.27,138.33,53443.0,121.3724,121.3724,121.1359,121.1885,53443.0
2020-08-11 14:30:00,138.33,138.41,138.11,138.11,56939.0,121.1885,121.2585,120.9957,120.9957,56939.0
2020-08-11 14:40:00,138.09,138.22,137.92,138.0,59773.0,120.9782,121.0921,120.8293,120.8993,59773.0
2020-08-11 14:50:00,138.0,138.12,137.93,138.06,81385.0,120.8993,121.0045,120.838,120.9519,81385.0
2020-08-11 15:00:00,138.06,138.18,137.66,137.68,102557.0,120.9519,121.057,120.6015,120.619,102557.0
2020-08-11 15:10:00,137.67,137.87,136.79,136.93,93360.0,120.6102,120.7855,119.8393,119.9619,93360.0
2020-08-11 15:20:00,136.97,137.08,136.52,137.04,80348.0,119.997,120.0934,119.6027,120.0583,80348.0
2020-08-11 15:30:00,137.04,137.05,136.3,136.5,105739.0,120.0583,120.0671,119.41,119.5852,105739.0
2020-08-11 15:40:00,136.52,136.65,136.16,136.37,144687.0,119.6027,119.7166,119.2874,119.4713,144687.0
2020-08-11 15:50:00,136.35,136.36,135.65,136.0,447086.0,119.4538,119.4626,118.8406,119.1472,447086.0
2020-08-12 09:30:00,137.34,137.92,136.74,136.82,98974.0,120.3211,120.8293,119.7955,119.8656,98974.0
2020-08-12 09:40:00,136.84,137.21,136.65,137.01,59499.0,119.8831,120.2072,119.7166,120.032,59499.0
2020-08-12 09:50:00,136.97,137.4,136.94,137.22,49612.0,119.997,120.3737,119.9707,120.216,49612.0
2020-08-12 10:00:00,137.19,137.19,136.73,137.15,42263.0,120.1897,120.1897,119.7867,120.1547,42263.0
2020-08-12 10:10:00,137.13,137.33,136.85,137.26,26360.0,120.1372,120.3124,119.8919,120.251,26360.0
2020-08-12 10:20:00,137.3,137.79,137.26,137.73,27487.0,120.2861,120.7154,120.251,120.6628,27487.0
2020-08-12 10:30:00,137.74,138.05,137.56,137.59,62658.0,120.6716,120.9432,120.5139,120.5402,62658.0
2020-08-12 10:40:00,137.59,137.89,137.58,137.8,48675.0,120.5402,120.803,120.5314,120.7241,48675.0
2020-08-12 10:50:00,137.86,138.13,137.86,137.96,42604.0,120.7767,121.0132,120.7767,120.8643,42604.0
2020-08-12 11:00:00,137.94,138.11,137.72,137.77,31131.0,120.8468,120.9957,120.654,120.6978,31131.0
2020-08-12 11:10:00,137.8,137.83,137.55,137.61,27226.0,120.7241,120.7504,120.5051,120.5577,27226.0
2020-08-12 11:20:00,137.56,137.92,137.55,137.87,26893.0,120.5139,120.8293,120.5051,120.7855,26893.0
2020-08-12 11:30:00,137.89,137.92,137.62,137.91,46362.0,120.803,120.8293,120.5664,120.8205,46362.0
2020-08-12 11:40:00,137.92,137.95,137.68,137.9,37711.0,120.8293,120.8555,120.619,120.8117,37711.0
2020-08-12 11:50:00,137.89,138.13,137.81,138.11,36568.0,120.803,121.0132,120.7329,120.9957,36568.0
2020-08-12 12:00:00,138.09,138.49,138.08,138.42,52326.0,120.9782,121.3286,120.9694,121.2673,52326.0
2020-08-12 12:10:00,138.44,138.68,138.43,138.47,33506.0,121.2848,121.4951,121.2761,121.3111,33506.0
2020-08-12 12:20:00,138.45,138.73,138.45,138.67,36558.0,121.2936,121.5389,121.2936,121.4863,36558.0
2020-08-12 12:30:00,138.68,138.91,138.66,138.9,28500.0,121.4951,121.6966,121.4776,121.6878,28500.0
2020-08-12 12:40:00,138.89,139.14,138.86,139.01,58453.0,121.6791,121.8981,121.6528,121.7842,58453.0
2020-08-12 12:50:00,139.03,139.09,138.57,138.6,28641.0,121.8017,121.8543,121.3987,121.425,28641.0
2020-08-12 13:00:00,138.63,138.64,138.35,138.38,27524.0,121.4513,121.46,121.206,121.2323,27524.0
2020-08-12 13:10:00,138.39,138.46,138.25,138.3,40034.0,121.241,121.3023,121.1184,121.1622,40034.0
2020-08-12 13:20:00,138.32,138.5,138.02,138.13,31620.0,121.1797,121.3374,120.9169,121.0132,31620.0
2020-08-12 13:30:00,138.19,138.55,138.19,138.51,43794.0,121.0658,121.3812,121.0658,121.3461,43794.0
2020-08-12 13:40:00,138.53,138.78,138.52,138.76,28619.0,121.3637,121.5827,121.3549,121.5652,28619.0
2020-08-12 13:50:00,138.77,138.88,138.32,138.78,88728.0,121.5739,121.6703,121.1797,121.5827,88728.0
2020-08-12 14:00:00,138.8,139.03,138.77,138.94,28202.0,121.6002,121.8017,121.5739,121.7229,28202.0
2020-08-12 14:10:00,138.95,139.04,138.85,138.9,25148.0,121.7316,121.8105,121.644,121.6878,25148.0
2020-08-12 14:20:00,138.91,139.03,138.7,138.7,29192.0,121.6966,121.8017,121.5126,121.5126,29192.0
2020-08-12 14:30:00,138.71,138.77,138.6,138.6,23615.0,121.5214,121.5739,121.425,121.425,23615.0
2020-08-12 14:40:00,138.63,138.93,138.63,138.92,31743.0,121.4513,121.7141,121.4513,121.7053,31743.0
2020-08-12 14:50:00,138.92,138.95,138.68,138.93,27549.0,121.7053,121.7316,121.4951,121.7141,27549.0
2020-08-12 15:00:00,138.94,138.97,138.74,138.74,29465.0,121.7229,121.7491,121.5476,121.5476,29465.0
2020-08-12 15:10:00,138.74,139.07,138.74,139.05,44569.0,121.5476,121.8368,121.5476,121.8192,44569.0
2020-08-12 15:20:00,139.06,139.06,138.87,138.88,39460.0,121.828,121.828,121.6615,121.6703,39460.0
2020-08-12 15:30:00,138.85,138.88,138.41,138.73,57868.0,121.644,121.6703,121.2585,121.5389,57868.0
2020-08-12 15:40:00,138.72,138.87,138.57,138.65,81483.0,121.5301,121.6615,121.3987,121.4688,81483.0
2020-08-12 15:50:00,138.65,139.0,138.52,138.64,162534.0,121.4688,121.7754,121.3549,121.46,162534.0
2020-08-13 09:30:00,138.23,138.6,137.81,138.46,123044.0,121.1008,121.425,120.7329,121.3023,123044.0
2020-08-13 09:40:00,138.5,138.53,137.79,137.81,42660.0,121.3374,121.3637,120.7154,120.7329,42660.0
2020-08-13 09:50:00,137.82,138.0,137.57,137.77,41551.0,120.7417,120.8993,120.5226,120.6978,41551.0
2020-08-13 10:00:00,137.75,137.9,137.41,137.5,39973.0,120.6803,120.8117,120.3825,120.4613,39973.0
2020-08-13 10:10:00,137.49,137.61,137.06,137.13,30805.0,120.4525,120.5577,120.0758,120.1372,30805.0
2020-08-13 10:20:00,137.17,137.42,137.17,137.4,20495.0,120.1722,120.3912,120.1722,120.3737,20495.0
2020-08-13 10:30:00,137.33,137.61,137.27,137.6,21670.0,120.3124,120.5577,120.2598,120.5489,21670.0
2020-08-13 10:40:00,137.6,137.64,137.46,137.62,23669.0,120.5489,120.584,120.4263,120.5664,23669.0
2020-08-13 10:50:00,137.61,137.75,137.48,137.73,25135.0,120.5577,120.6803,120.4438,120.6628,25135.0
2020-08-13 11:00:00,137.72,137.9,137.66,137.67,26436.0,120.654,120.8117,120.6015,120.6102,26436.0
2020-08-13 11:10:00,137.68,137.83,137.6,137.64,23229.0,120.619,120.7504,120.5489,120.584,23229.0
2020-08-13 11:20:00,137.62,137.62,137.21,137.26,36794.0,120.5664,120.5664,120.2072,120.251,36794.0
2020-08-13 11:30:00,137.27,137.29,136.95,137.17,36662.0,120.2598,120.2773,119.9795,120.1722,36662.0
2020-08-13 11:40:00,137.15,137.25,137.02,137.17,31179.0,120.1547,120.2423,120.0408,120.1722,31179.0
2020-08-13 11:50:00,137.19,137.31,137.14,137.2,22376.0,120.1897,120.2948,120.1459,120.1985,22376.0
2020-08-13 12:00:00,137.2,137.45,137.2,137.32,19887.0,120.1985,120.4175,120.1985,120.3036,19887.0
2020-08-13 12:10:00,137.32,137.36,137.22,137.3,27057.0,120.3036,120.3387,120.216,120.2861,27057.0
2020-08-13 12:20:00,137.29,137.39,137.13,137.15,56578.0,120.2773,120.3649,120.1372,120.1547,56578.0
2020-08-13 12:30:00,137.16,137.35,137.14,137.28,20207.0,120.1634,120.3299,120.1459,120.2686,20207.0
2020-08-13 12:40:00,137.31,137.46,137.27,137.44,31390.0,120.2948,120.4263,120.2598,120.4087,31390.0
2020-08-13 12:50:00,137.45,137.59,137.44,137.56,24606.0,120.4175,120.5402,120.4087,120.5139,24606.0
2020-08-13 13:00:00,137.57,137.71,137.35,137.54,29940.0,120.5226,120.6453,120.3299,120.4963,29940.0
2020-08-13 13:10:00,137.54,137.73,137.49,137.54,31122.0,120.4963,120.6628,120.4525,120.4963,31122.0
2020-08-13 13:20:00,137.54,137.56,137.08,137.21,36762.0,120.4963,120.5139,120.0934,120.2072,36762.0
2020-08-13 13:30:00,137.19,137.28,137.09,137.28,41026.0,120.1897,120.2686,120.1021,120.2686,41026.0
2020-08-13 13:40:00,137.27,137.85,137.23,137.82,54687.0,120.2598,120.7679,120.2248,120.7417,54687.0
2020-08-13 13:50:00,137.78,137.91,137.7,137.74,36960.0,120.7066,120.8205,120.6365,120.6716,36960.0
2020-08-13 14:00:00,137.74,137.74,137.45,137.58,74809.0,120.6716,120.6716,120.4175,120.5314,74809.0
2020-08-13 14:10:00,137.58,137.59,137.31,137.39,51623.0,120.5314,120.5402,120.2948,120.3649,51623.0
2020-08-13 14:20:00,137.43,137.57,137.21,137.49,59853.0,120.4,120.5226,120.2072,120.4525,59853.0
2020-08-13 14:30:00,137.48,137.65,137.21,137.31,72443.0,120.4438,120.5927,120.2072,120.2948,72443.0
2020-08-13 14:40:00,137.32,137.59,137.21,137.4,51118.0,120.3036,120.5402,120.2072,120.3737,51118.0
2020-08-13 14:50:00,137.39,137.45,137.04,137.42,70720.0,120.3649,120.4175,120.0583,120.3912,70720.0
2020-08-13 15:00:00,137.41,137.56,137.24,137.35,57736.0,120.3825,120.5139,120.2335,120.3299,57736.0
2020-08-13 15:10:00,137.33,137.56,137.3,137.39,56246.0,120.3124,120.5139,120.2861,120.3649,56246.0
2020-08-13 15:20:00,137.39,137.71,137.39,137.58,57675.0,120.3649,120.6453,120.3649,120.5314,57675.0
2020-08-13 15:30:00,137.58,137.76,137.47,137.5,39253.0,120.5314,120.6891,120.435,120.4613,39253.0
2020-08-13 15:40:00,137.5,137.63,137.35,137.47,78026.0,120.4613,120.5752,120.3299,120.435,78026.0
2020-08-13 15:50:00,137.48,137.75,137.04,137.11,203066.0,120.4438,120.6803,120.0583,120.1196,203066.0
2020-08-14 09:30:00,137.8,138.17,137.5,138.12,99619.0,120.7241,121.0483,120.4613,121.0045,99619.0
2020-08-14 09:40:00,138.16,138.31,137.71,137.82,59471.0,121.0395,121.1709,120.6453,120.7417,59471.0
2020-08-14 09:50:00,137.87,138.26,137.87,138.16,43348.0,120.7855,121.1271,120.7855,121.0395,43348.0
2020-08-14 10:00:00,138.12,138.27,137.88,138.06,36951.0,121.0045,121.1359,120.7942,120.9519,36951.0
2020-08-14 10:10:00,138.08,138.08,137.26,137.34,46758.0,120.9694,120.9694,120.251,120.3211,46758.0
2020-08-14 10:20:00,137.33,137.52,137.14,137.28,57225.0,120.3124,120.4788,120.1459,120.2686,57225.0
2020-08-14 10:30:00,137.28,137.57,137.24,137.54,33511.0,120.2686,120.5226,120.2335,120.4963,33511.0
2020-08-14 10:40:00,137.57,137.78,137.52,137.7,26092.0,120.5226,120.7066,120.4788,120.6365,26092.0
2020-08-14 10:50:00,137.69,137.75,137.38,137.49,36565.0,120.6278,120.6803,120.3562,120.4525,36565.0
2020-08-14 11:00:00,137.52,137.56,137.3,137.48,17412.0,120.4788,120.5139,120.2861,120.4438,17412.0
2020-08-14 11:10:00,137.48,137.8,137.48,137.77,17607.0,120.4438,120.7241,120.4438,120.6978,17607.0
2020-08-14 11:20:00,137.79,138.11,137.75,137.98,14428.0,120.7154,120.9957,120.6803,120.8818,14428.0
2020-08-14 11:30:00,138.0,138.09,137.85,137.89,13781.0,120.8993,120.9782,120.7679,120.803,13781.0
2020-08-14 11:40:00,137.88,137.95,137.6,137.7,31590.0,120.7942,120.8555,120.5489,120.6365,31590.0
2020-08-14 11:50:00,137.69,137.75,137.43,137.66,21404.0,120.6278,120.6803,120.4,120.6015,21404.0
2020-08-14 12:00:00,137.67,137.82,137.6,137.78,21060.0,120.6102,120.7417,120.5489,120.7066,21060.0
2020-08-14 12:10:00,137.78,137.79,137.54,137.61,25998.0,120.7066,120.7154,120.4963,120.5577,25998.0
2020-08-14 12:20:00,137.61,137.77,137.59,137.73,17705.0,120.5577,120.6978,120.5402,120.6628,17705.0
2020-08-14 12:30:00,137.73,138.0,137.71,138.0,17213.0,120.6628,120.8993,120.6453,120.8993,17213.0
2020-08-14 12:40:00,138.01,138.08,137.94,137.97,28246.0,120.9081,120.9694,120.8468,120.8731,28246.0
2020-08-14 12:50:00,137.99,138.14,137.98,137.98,42659.0,120.8906,121.022,120.8818,120.8818,42659.0
2020-08-14 13:00:00,137.98,137.98,137.77,137.83,26979.0,120.8818,120.8818,120.6978,120.7504,26979.0
2020-08-14 13:10:00,137.83,137.99,137.81,137.93,13211.0,120.7504,120.8906,120.7329,120.838,13211.0
2020-08-14 13:20:00,137.89,137.93,137.73,137.77,12344.0,120.803,120.838,120.6628,120.6978,12344.0
2020-08-14 13:30:00,137.74,137.78,137.54,137.61,28336.0,120.6716,120.7066,120.4963,120.5577,28336.0
2020-08-14 13:40:00,137.62,137.63,137.39,137.43,23266.0,120.5664,120.5752,120.3649,120.4,23266.0
2020-08-14 13:50:00,137.43,137.56,137.33,137.56,14789.0,120.4,120.5139,120.3124,120.5139,14789.0
2020-08-14 14:00:00,137.52,137.53,137.32,137.47,18685.0,120.4788,120.4876,120.3036,120.435,18685.0
2020-08-14 14:10:00,137.47,137.56,137.4,137.42,26108.0,120.435,120.5139,120.3737,120.3912,26108.0
2020-08-14 14:20:00,137.42,137.52,137.3,137.46,12791.0,120.3912,120.4788,120.2861,120.4263,12791.0
2020-08-14 14:30:00,137.48,137.65,137.48,137.5,11435.0,120.4438,120.5927,120.4438,120.4613,11435.0
2020-08-14 14:40:00,137.5,137.51,137.4,137.44,10159.0,120.4613,120.4701,120.3737,120.4087,10159.0
2020-08-14 14:50:00,137.41,137.49,137.34,137.41,16059.0,120.3825,120.4525,120.3211,120.3825,16059.0
2020-08-14 15:00:00,137.43,137.48,137.25,137.33,19384.0,120.4,120.4438,120.2423,120.3124,19384.0
2020-08-14 15:10:00,137.34,137.36,137.0,137.03,30293.0,120.3211,120.3387,120.0233,120.0495,30293.0
2020-08-14 15:20:00,137.05,137.31,137.04,137.21,20639.0,120.0671,120.2948,120.0583,120.2072,20639.0
2020-08-14 15:30:00,137.19,137.48,137.12,137.36,53103.0,120.1897,120.4438,120.1284,120.3387,53103.0
2020-08-14 15:40:00,137.35,137.39,137.21,137.21,46618.0,120.3299,120.3649,120.2072,120.2072,46618.0
2020-08-14 15:50:00,137.16,137.5,137.0,137.35,137439.0,120.1634,120.4613,120.0233,120.3299,137439.0
2020-08-17 09:30:00,138.19,138.61,137.63,138.56,102272.0,121.0658,121.4338,120.5752,121.39,102272.0
2020-08-17 09:40:00,138.63,138.79,138.5,138.67,69155.0,121.4513,121.5915,121.3374,121.4863,69155.0
2020-08-17 09:50:00,138.69,138.78,138.45,138.45,33809.0,121.5038,121.5827,121.2936,121.2936,33809.0
2020-08-17 10:00:00,138.45,138.69,138.11,138.69,62865.0,121.2936,121.5038,120.9957,121.5038,62865.0
2020-08-17 10:10:00,138.68,139.01,138.58,138.99,59376.0,121.4951,121.7842,121.4075,121.7667,59376.0
2020-08-17 10:20:00,138.99,139.0,138.56,138.75,32261.0,121.7667,121.7754,121.39,121.5564,32261.0
2020-08-17 10:30:00,138.79,138.89,138.59,138.63,35683.0,121.5915,121.6791,121.4162,121.4513,35683.0
2020-08-17 10:40:00,138.64,138.67,138.14,138.21,33741.0,121.46,121.4863,121.022,121.0833,33741.0
2020-08-17 10:50:00,138.19,138.43,138.17,138.38,35756.0,121.0658,121.2761,121.0483,121.2323,35756.0
2020-08-17 11:00:00,138.37,138.44,138.24,138.42,22368.0,121.2235,121.2848,121.1096,121.2673,22368.0
2020-08-17 11:10:00,138.44,138.84,138.44,138.8,26695.0,121.2848,121.6353,121.2848,121.6002,26695.0
2020-08-17 11:20:00,138.81,138.86,138.72,138.8,19909.0,121.609,121.6528,121.5301,121.6002,19909.0
2020-08-17 11:30:00,138.8,138.85,138.68,138.72,22169.0,121.6002,121.644,121.4951,121.5301,22169.0
2020-08-17 11:40:00,138.71,138.78,138.56,138.58,15662.0,121.5214,121.5827,121.39,121.4075,15662.0
2020-08-17 11:50:00,138.56,138.62,138.45,138.61,21704.0,121.39,121.4425,121.2936,121.4338,21704.0
2020-08-17 12:00:00,138.62,138.66,138.48,138.54,25592.0,121.4425,121.4776,121.3199,121.3724,25592.0
2020-08-17 12:10:00,138.53,138.6,138.48,138.55,14707.0,121.3637,121.425,121.3199,121.3812,14707.0
2020-08-17 12:20:00,138.56,138.81,138.55,138.74,21346.0,121.39,121.609,121.3812,121.5476,21346.0
2020-08-17 12:30:00,138.74,138.84,138.71,138.84,18215.0,121.5476,121.6353,121.5214,121.6353,18215.0
2020-08-17 12:40:00,138.82,139.05,138.8,139.0,28716.0,121.6177,121.8192,121.6002,121.7754,28716.0
2020-08-17 12:50:00,138.99,139.04,138.93,138.97,35915.0,121.7667,121.8105,121.7141,121.7491,35915.0
2020-08-17 13:00:00,139.0,139.24,139.0,139.22,48713.0,121.7754,121.9857,121.7754,121.9682,48713.0
2020-08-17 13:10:00,139.22,139.23,139.08,139.1,30942.0,121.9682,121.9769,121.8455,121.863,30942.0
2020-08-17 13:20:00,139.1,139.11,139.01,139.03,16700.0,121.863,121.8718,121.7842,121.8017,16700.0
2020-08-17 13:30:00,139.04,139.17,139.03,139.06,18868.0,121.8105,121.9244,121.8017,121.828,18868.0
2020-08-17 13:40:00,139.06,139.07,138.8,138.82,21373.0,121.828,121.8368,121.6002,121.6177,21373.0
2020-08-17 13:50:00,138.81,138.82,138.66,138.76,14690.0,121.609,121.6177,121.4776,121.5652,14690.0
2020-08-17 14:00:00,138.75,138.87,138.71,138.76,22834.0,121.5564,121.6615,121.5214,121.5652,22834.0
2020-08-17 14:10:00,138.76,138.79,138.66,138.75,24268.0,121.5652,121.5915,121.4776,121.5564,24268.0
2020-08-17 14:20:00,138.75,138.78,138.67,138.71,22593.0,121.5564,121.5827,121.4863,121.5214,22593.0
2020-08-17 14:30:00,138.72,138.84,138.66,138.76,30835.0,121.5301,121.6353,121.4776,121.5652,30835.0
2020-08-17 14:40:00,138.77,138.8,138.68,138.71,24040.0,121.5739,121.6002,121.4951,121.5214,24040.0
2020-08-17 14:50:00,138.71,138.78,138.64,138.72,38788.0,121.5214,121.5827,121.46,121.5301,38788.0
2020-08-17 15:00:00,138.72,138.72,138.5,138.53,42984.0,121.5301,121.5301,121.3374,121.3637,42984.0
2020-08-17 15:10:00,138.53,138.54,138.3,138.37,22103.0,121.3637,121.3724,121.1622,121.2235,22103.0
2020-08-17 15:20:00,138.36,138.39,138.29,138.35,38118.0,121.2147,121.241,121.1534,121.206,38118.0
2020-08-17 15:30:00,138.36,138.47,138.33,138.42,26897.0,121.2147,121.3111,121.1885,121.2673,26897.0
2020-08-17 15:40:00,138.42,138.54,138.38,138.46,43844.0,121.2673,121.3724,121.2323,121.3023,43844.0
2020-08-17 15:50:00,138.45,138.51,138.14,138.28,134865.0,121.2936,121.3461,121.022,121.1446,134865.0
2020-08-18 09:30:00,138.96,139.09,138.59,138.9,99156.0,121.7404,121.8543,121.4162,121.6878,99156.0
2020-08-18 09:40:00,138.94,139.16,138.83,139.13,48900.0,121.7229,121.9156,121.6265,121.8893,48900.0
2020-08-18 09:50:00,139.13,139.31,138.35,138.43,111103.0,121.8893,122.047,121.206,121.2761,111103.0
2020-08-18 10:00:00,138.42,138.64,138.21,138.25,52151.0,121.2673,121.46,121.0833,121.1184,52151.0
2020-08-18 10:10:00,138.21,139.03,138.2,138.96,39091.0,121.0833,121.8017,121.0746,121.7404,39091.0
2020-08-18 10:20:00,138.96,139.07,138.52,138.65,41583.0,121.7404,121.8368,121.3549,121.4688,41583.0
2020-08-18 10:30:00,138.66,139.08,138.56,138.87,30225.0,121.4776,121.8455,121.39,121.6615,30225.0
2020-08-18 10:40:00,138.83,138.98,138.71,138.84,29053.0,121.6265,121.7579,121.5214,121.6353,29053.0
2020-08-18 10:50:00,138.86,138.99,138.57,138.67,32526.0,121.6528,121.7667,121.3987,121.4863,32526.0
2020-08-18 11:00:00,138.68,138.7,138.4,138.63,54958.0,121.4951,121.5126,121.2498,121.4513,54958.0
2020-08-18 11:10:00,138.64,138.8,138.55,138.78,38327.0,121.46,121.6002,121.3812,121.5827,38327.0
2020-08-18 11:20:00,138.79,139.03,138.74,138.77,35895.0,121.5915,121.8017,121.5476,121.5739,35895.0
2020-08-18 11:30:00,138.84,139.01,138.76,138.81,26838.0,121.6353,121.7842,121.5652,121.609,26838.0
2020-08-18 11:40:00,138.83,138.85,138.57,138.63,19292.0,121.6265,121.644,121.3987,121.4513,19292.0
2020-08-18 11:50:00,138.65,138.91,138.65,138.85,14080.0,121.4688,121.6966,121.4688,121.644,14080.0
2020-08-18 12:00:00,138.88,138.99,138.81,138.98,19674.0,121.6703,121.7667,121.609,121.7579,19674.0
2020-08-18 12:10:00,138.99,139.07,138.97,139.04,30499.0,121.7667,121.8368,121.7491,121.8105,30499.0
2020-08-18 12:20:00,139.05,139.23,139.05,139.19,30461.0,121.8192,121.9769,121.8192,121.9419,30461.0
2020-08-18 12:30:00,139.19,139.32,139.01,139.05,45481.0,121.9419,122.0558,121.7842,121.8192,45481.0
2020-08-18 12:40:00,139.03,139.05,138.84,138.96,20331.0,121.8017,121.8192,121.6353,121.7404,20331.0
2020-08-18 12:50:00,138.96,138.98,138.77,138.95,22065.0,121.7404,121.7579,121.5739,121.7316,22065.0
2020-08-18 13:00:00,138.94,138.97,138.81,138.85,28449.0,121.7229,121.7491,121.609,121.644,28449.0
2020-08-18 13:10:00,138.86,138.87,138.71,138.77,31528.0,121.6528,121.6615,121.5214,121.5739,31528.0
2020-08-18 13:20:00,138.77,138.94,138.68,138.93,26778.0,121.5739,121.7229,121.4951,121.7141,26778.0
2020-08-18 13:30:00,138.94,139.16,138.91,139.16,20659.0,121.7229,121.9156,121.6966,121.9156,20659.0
2020-08-18 13:40:00,139.16,139.17,139.08,139.13,16820.0,121.9156,121.9244,121.8455,121.8893,16820.0
2020-08-18 13:50:00,139.11,139.19,139.03,139.08,20797.0,121.8718,121.9419,121.8017,121.8455,20797.0
2020-08-18 14:00:00,139.08,139.1,138.88,138.99,22305.0,121.8455,121.863,121.6703,121.7667,22305.0
2020-08-18 14:10:00,138.99,139.1,138.93,139.09,35970.0,121.7667,121.863,121.7141,121.8543,35970.0
2020-08-18 14:20:00,139.07,139.11,138.96,138.97,24934.0,121.8368,121.8718,121.7404,121.7491,24934.0
2020-08-18 14:30:00,138.99,139.02,138.87,138.89,20951.0,121.7667,121.793,121.6615,121.6791,20951.0
2020-08-18 14:40:00,138.89,139.02,138.88,139.0,24780.0,121.6791,121.793,121.6703,121.7754,24780.0
2020-08-18 14:50:00,139.0,139.14,138.95,139.0,47732.0,121.7754,121.8981,121.7316,121.7754,47732.0
2020-08-18 15:00:00,139.02,139.09,138.94,139.04,34472.0,121.793,121.8543,121.7229,121.8105,34472.0
2020-08-18 15:10:00,139.04,139.21,139.0,139.11,36619.0,121.8105,121.9594,121.7754,121.8718,36619.0
2020-08-18 15:20:00,139.12,139.25,139.08,139.21,32100.0,121.8806,121.9944,121.8455,121.9594,32100.0
2020-08-18 15:30:00,139.21,139.45,139.17,139.22,95513.0,121.9594,122.1697,121.9244,121.9682,95513.0
2020-08-18 15:40:00,139.22,139.34,139.17,139.27,85840.0,121.9682,122.0733,121.9244,122.012,85840.0
2020-08-18 15:50:00,139.27,139.46,139.16,139.29,262860.0,122.012,122.1784,121.9156,122.0295,262860.0
2020-08-19 09:30:00,139.67,140.42,139.61,140.12,255088.0,122.3624,123.0195,122.3098,122.7566,255088.0
2020-08-19 09:40:00,140.08,140.21,139.81,140.0,72513.0,122.7216,122.8355,122.4851,122.6515,72513.0
2020-08-19 09:50:00,139.97,140.08,139.43,139.55,67720.0,122.6252,122.7216,122.1521,122.2573,67720.0
2020-08-19 10:00:00,139.55,140.26,139.53,139.96,71599.0,122.2573,122.8793,122.2398,122.6165,71599.0
2020-08-19 10:10:00,139.96,140.04,139.58,139.68,31883.0,122.6165,122.6866,122.2836,122.3712,31883.0
2020-08-19 10:20:00,139.7,140.12,139.7,139.97,26533.0,122.3887,122.7566,122.3887,122.6252,26533.0
2020-08-19 10:30:00,139.96,140.42,139.7,139.81,85962.0,122.6165,123.0195,122.3887,122.4851,85962.0
2020-08-19 10:40:00,139.86,140.25,139.86,140.15,36138.0,122.5289,122.8705,122.5289,122.7829,36138.0
2020-08-19 10:50:00,140.14,140.15,139.8,139.94,29506.0,122.7742,122.7829,122.4763,122.5989,29506.0
2020-08-19 11:00:00,139.96,140.15,139.91,139.92,27916.0,122.6165,122.7829,122.5727,122.5814,27916.0
2020-08-19 11:10:00,139.93,140.03,139.69,140.0,28849.0,122.5902,122.6778,122.3799,122.6515,28849.0
2020-08-19 11:20:00,140.01,140.02,139.82,139.86,19518.0,122.6603,122.669,122.4938,122.5289,19518.0
2020-08-19 11:30:00,139.88,140.02,139.73,139.79,37671.0,122.5464,122.669,122.415,122.4675,37671.0
2020-08-19 11:40:00,139.8,140.09,139.8,140.07,31429.0,122.4763,122.7304,122.4763,122.7128,31429.0
2020-08-19 11:50:00,140.1,140.16,140.06,140.16,22338.0,122.7391,122.7917,122.7041,122.7917,22338.0
2020-08-19 12:00:00,140.15,140.65,140.15,140.61,111737.0,122.7829,123.221,122.7829,123.1859,111737.0
2020-08-19 12:10:00,140.6,140.88,140.56,140.66,84104.0,123.1772,123.4225,123.1421,123.2297,84104.0
2020-08-19 12:20:00,140.65,140.66,140.25,140.3,32011.0,123.221,123.2297,122.8705,122.9143,32011.0
2020-08-19 12:30:00,140.31,140.33,140.09,140.12,16770.0,122.9231,122.9406,122.7304,122.7566,16770.0
2020-08-19 12:40:00,140.09,140.09,140.02,140.03,16987.0,122.7304,122.7304,122.669,122.6778,16987.0
2020-08-19 12:50:00,140.03,140.15,139.99,140.15,19530.0,122.6778,122.7829,122.6428,122.7829,19530.0
2020-08-19 13:00:00,140.13,140.24,140.06,140.07,16310.0,122.7654,122.8618,122.7041,122.7128,16310.0
2020-08-19 13:10:00,140.07,140.37,140.05,140.35,19398.0,122.7128,122.9757,122.6953,122.9581,19398.0
2020-08-19 13:20:00,140.34,140.4,140.15,140.25,30289.0,122.9494,123.0019,122.7829,122.8705,30289.0
2020-08-19 13:30:00,140.29,140.55,140.29,140.48,34444.0,122.9056,123.1334,122.9056,123.072,34444.0
2020-08-19 13:40:00,140.48,140.65,140.47,140.64,19962.0,123.072,123.221,123.0633,123.2122,19962.0
2020-08-19 13:50:00,140.63,140.64,140.35,140.38,19501.0,123.2034,123.2122,122.9581,122.9844,19501.0
2020-08-19 14:00:00,140.37,140.42,139.9,139.97,39999.0,122.9757,123.0195,122.5639,122.6252,39999.0
2020-08-19 14:10:00,139.96,139.97,139.42,139.42,46532.0,122.6165,122.6252,122.1434,122.1434,46532.0
2020-08-19 14:20:00,139.44,139.44,138.77,138.84,100036.0,122.1609,122.1609,121.5739,121.6353,100036.0
2020-08-19 14:30:00,138.9,139.02,138.64,138.94,92660.0,121.6878,121.793,121.46,121.7229,92660.0
2020-08-19 14:40:00,138.98,139.05,138.74,138.96,46886.0,121.7579,121.8192,121.5476,121.7404,46886.0
2020-08-19 14:50:00,138.95,139.32,138.94,139.06,41439.0,121.7316,122.0558,121.7229,121.828,41439.0
2020-08-19 15:00:00,139.02,139.1,138.79,138.92,38565.0,121.793,121.863,121.5915,121.7053,38565.0
2020-08-19 15:10:00,138.93,139.02,138.66,138.66,34306.0,121.7141,121.793,121.4776,121.4776,34306.0
2020-08-19 15:20:00,138.67,138.82,138.52,138.6,36957.0,121.4863,121.6177,121.3549,121.425,36957.0
2020-08-19 15:30:00,138.61,138.95,138.58,138.8,51283.0,121.4338,121.7316,121.4075,121.6002,51283.0
2020-08-19 15:40:00,138.79,139.05,138.46,138.49,71825.0,121.5915,121.8192,121.3023,121.3286,71825.0
2020-08-19 15:50:00,138.5,138.76,138.03,138.48,347180.0,121.3374,121.5652,120.9256,121.3199,347180.0
2020-08-20 09:30:00,137.63,137.63,136.8,137.16,103478.0,120.5752,120.5752,119.848,120.1634,103478.0
2020-08-20 09:40:00,137.14,137.67,137.01,137.61,53524.0,120.1459,120.6102,120.032,120.5577,53524.0
2020-08-20 09:50:00,137.46,137.77,137.41,137.59,39777.0,120.4263,120.6978,120.3825,120.5402,39777.0
2020-08-20 10:00:00,137.59,137.68,137.34,137.39,32540.0,120.5402,120.619,120.3211,120.3649,32540.0
2020-08-20 10:10:00,137.41,137.59,137.29,137.47,25336.0,120.3825,120.5402,120.2773,120.435,25336.0
2020-08-20 10:20:00,137.46,137.59,137.26,137.31,52008.0,120.4263,120.5402,120.251,120.2948,52008.0
2020-08-20 10:30:00,137.29,137.38,137.0,137.0,35528.0,120.2773,120.3562,120.0233,120.0233,35528.0
2020-08-20 10:40:00,136.96,137.12,136.95,137.12,20589.0,119.9882,120.1284,119.9795,120.1284,20589.0
2020-08-20 10:50:00,137.13,137.38,137.0,137.08,32493.0,120.1372,120.3562,120.0233,120.0934,32493.0
2020-08-20 11:00:00,137.1,137.18,136.62,136.66,88098.0,120.1109,120.181,119.6904,119.7254,88098.0
2020-08-20 11:10:00,136.63,136.88,136.63,136.83,18779.0,119.6991,119.9181,119.6991,119.8743,18779.0
2020-08-20 11:20:00,136.83,137.21,136.82,137.15,22110.0,119.8743,120.2072,119.8656,120.1547,22110.0
2020-08-20 11:30:00,137.19,137.44,137.07,137.31,74011.0,120.1897,120.4087,120.0846,120.2948,74011.0
2020-08-20 11:40:00,137.34,137.36,137.23,137.35,14105.0,120.3211,120.3387,120.2248,120.3299,14105.0
2020-08-20 11:50:00,137.3,137.67,137.29,137.64,29361.0,120.2861,120.6102,120.2773,120.584,29361.0
2020-08-20 12:00:00,137.63,137.91,137.57,137.86,53366.0,120.5752,120.8205,120.5226,120.7767,53366.0
2020-08-20 12:10:00,137.84,138.09,137.84,138.04,48091.0,120.7592,120.9782,120.7592,120.9344,48091.0
2020-08-20 12:20:00,137.99,138.11,137.92,138.06,63602.0,120.8906,120.9957,120.8293,120.9519,63602.0
2020-08-20 12:30:00,138.04,138.12,137.92,138.11,24738.0,120.9344,121.0045,120.8293,120.9957,24738.0
2020-08-20 12:40:00,138.09,138.11,137.94,138.04,45142.0,120.9782,120.9957,120.8468,120.9344,45142.0
2020-08-20 12:50:00,138.05,138.12,137.8,137.8,29127.0,120.9432,121.0045,120.7241,120.7241,29127.0
2020-08-20 13:00:00,137.83,138.19,137.82,138.18,32740.0,120.7504,121.0658,120.7417,121.057,32740.0
2020-08-20 13:10:00,138.18,138.4,138.05,138.11,67953.0,121.057,121.2498,120.9432,120.9957,67953.0
2020-08-20 13:20:00,138.1,138.11,137.89,137.97,16717.0,120.987,120.9957,120.803,120.8731,16717.0
2020-08-20 13:30:00,137.97,138.19,137.88,138.18,37306.0,120.8731,121.0658,120.7942,121.057,37306.0
2020-08-20 13:40:00,138.2,138.39,138.17,138.27,66127.0,121.0746,121.241,121.0483,121.1359,66127.0
2020-08-20 13:50:00,138.26,138.36,138.19,138.29,23522.0,121.1271,121.2147,121.0658,121.1534,23522.0
2020-08-20 14:00:00,138.31,138.53,138.24,138.28,29364.0,121.1709,121.3637,121.1096,121.1446,29364.0
2020-08-20 14:10:00,138.29,138.39,138.14,138.16,26218.0,121.1534,121.241,121.022,121.0395,26218.0
2020-08-20 14:20:00,138.14,138.57,138.14,138.33,24661.0,121.022,121.3987,121.022,121.1885,24661.0
2020-08-20 14:30:00,138.32,138.42,138.29,138.39,12745.0,121.1797,121.2673,121.1534,121.241,12745.0
2020-08-20 14:40:00,138.38,138.41,138.23,138.33,16810.0,121.2323,121.2585,121.1008,121.1885,16810.0
2020-08-20 14:50:00,138.33,138.37,138.2,138.3,12178.0,121.1885,121.2235,121.0746,121.1622,12178.0
2020-08-20 15:00:00,138.3,138.66,138.29,138.64,30606.0,121.1622,121.4776,121.1534,121.46,30606.0
2020-08-20 15:10:00,138.67,138.83,138.58,138.58,88879.0,121.4863,121.6265,121.4075,121.4075,88879.0
2020-08-20 15:20:00,138.6,138.61,138.19,138.4,38067.0,121.425,121.4338,121.0658,121.2498,38067.0
2020-08-20 15:30:00,138.39,138.81,138.37,138.79,49501.0,121.241,121.609,121.2235,121.5915,49501.0
2020-08-20 15:40:00,138.81,139.13,138.8,139.01,101904.0,121.609,121.8893,121.6002,121.7842,101904.0
2020-08-20 15:50:00,138.99,138.99,138.5,138.57,190388.0,121.7667,121.7667,121.3374,121.3987,190388.0
2020-08-21 09:30:00,138.12,138.19,137.19,137.31,298880.0,121.0045,121.0658,120.1897,120.2948,298880.0
2020-08-21 09:40:00,137.34,138.12,137.25,138.02,64994.0,120.3211,121.0045,120.2423,120.9169,64994.0
2020-08-21 09:50:00,137.99,138.26,137.46,138.19,33195.0,120.8906,121.1271,120.4263,121.0658,33195.0
2020-08-21 10:00:00,138.16,138.3,137.69,138.21,75942.0,121.0395,121.1622,120.6278,121.0833,75942.0
2020-08-21 10:10:00,138.21,138.42,137.93,138.1,72743.0,121.0833,121.2673,120.838,120.987,72743.0
2020-08-21 10:20:00,138.01,138.46,137.88,138.32,32501.0,120.9081,121.3023,120.7942,121.1797,32501.0
2020-08-21 10:30:00,138.34,138.42,138.07,138.38,26414.0,121.1972,121.2673,120.9607,121.2323,26414.0
2020-08-21 10:40:00,138.4,138.58,138.34,138.46,22568.0,121.2498,121.4075,121.1972,121.3023,22568.0
2020-08-21 10:50:00,138.46,138.56,138.4,138.54,37656.0,121.3023,121.39,121.2498,121.3724,37656.0
2020-08-21 11:00:00,138.54,138.79,138.48,138.63,54142.0,121.3724,121.5915,121.3199,121.4513,54142.0
2020-08-21 11:10:00,138.63,138.81,138.55,138.72,38278.0,121.4513,121.609,121.3812,121.5301,38278.0
2020-08-21 11:20:00,138.75,139.22,138.74,139.0,40782.0,121.5564,121.9682,121.5476,121.7754,40782.0
2020-08-21 11:30:00,139.04,139.04,138.34,138.49,38108.0,121.8105,121.8105,121.1972,121.3286,38108.0
2020-08-21 11:40:00,138.47,138.55,138.36,138.45,40372.0,121.3111,121.3812,121.2147,121.2936,40372.0
2020-08-21 11:50:00,138.47,138.58,138.2,138.23,36294.0,121.3111,121.4075,121.0746,121.1008,36294.0
2020-08-21 12:00:00,138.25,138.69,138.19,138.59,64789.0,121.1184,121.5038,121.0658,121.4162,64789.0
2020-08-21 12:10:00,138.59,138.89,138.57,138.81,31405.0,121.4162,121.6791,121.3987,121.609,31405.0
2020-08-21 12:20:00,138.81,138.99,138.8,138.93,16105.0,121.609,121.7667,121.6002,121.7141,16105.0
2020-08-21 12:30:00,138.94,138.94,138.82,138.83,23255.0,121.7229,121.7229,121.6177,121.6265,23255.0
2020-08-21 12:40:00,138.84,138.94,138.81,138.92,27055.0,121.6353,121.7229,121.609,121.7053,27055.0
2020-08-21 12:50:00,138.9,138.94,138.76,138.92,52782.0,121.6878,121.7229,121.5652,121.7053,52782.0
2020-08-21 13:00:00,138.96,138.99,138.69,138.87,60764.0,121.7404,121.7667,121.5038,121.6615,60764.0
2020-08-21 13:10:00,138.87,139.13,138.86,138.92,42798.0,121.6615,121.8893,121.6528,121.7053,42798.0
2020-08-21 13:20:00,138.92,139.07,138.78,139.04,33485.0,121.7053,121.8368,121.5827,121.8105,33485.0
2020-08-21 13:30:00,139.02,139.13,138.91,139.07,10914.0,121.793,121.8893,121.6966,121.8368,10914.0
2020-08-21 13:40:00,139.06,139.2,139.05,139.18,12904.0,121.828,121.9506,121.8192,121.9331,12904.0
2020-08-21 13:50:00,139.18,139.23,139.07,139.19,11666.0,121.9331,121.9769,121.8368,121.9419,11666.0
2020-08-21 14:00:00,139.21,139.35,139.16,139.31,11555.0,121.9594,122.0821,121.9156,122.047,11555.0
2020-08-21 14:10:00,139.34,139.4,139.24,139.28,22268.0,122.0733,122.1259,121.9857,122.0207,22268.0
2020-08-21 14:20:00,139.3,139.35,139.2,139.29,30834.0,122.0383,122.0821,121.9506,122.0295,30834.0
2020-08-21 14:30:00,139.28,139.59,139.28,139.5,37848.0,122.0207,122.2923,122.0207,122.2135,37848.0
2020-08-21 14:40:00,139.49,139.55,139.43,139.47,24188.0,122.2047,122.2573,122.1521,122.1872,24188.0
2020-08-21 14:50:00,139.51,139.72,139.48,139.5,30383.0,122.2222,122.4062,122.1959,122.2135,30383.0
2020-08-21 15:00:00,139.5,139.79,139.46,139.66,83079.0,122.2135,122.4675,122.1784,122.3536,83079.0
2020-08-21 15:10:00,139.67,139.77,139.61,139.71,26812.0,122.3624,122.45,122.3098,122.3974,26812.0
2020-08-21 15:20:00,139.72,139.92,139.71,139.74,49311.0,122.4062,122.5814,122.3974,122.4237,49311.0
2020-08-21 15:30:00,139.73,139.86,139.71,139.79,54512.0,122.415,122.5289,122.3974,122.4675,54512.0
2020-08-21 15:40:00,139.8,139.98,139.73,139.93,121240.0,122.4763,122.634,122.415,122.5902,121240.0
2020-08-21 15:50:00,139.93,140.49,139.91,140.37,474475.0,122.5902,123.0808,122.5727,122.9757,474475.0
2020-08-24 09:30:00,140.86,141.6,140.51,140.87,160026.0,123.4049,124.0532,123.0983,123.4137,160026.0
2020-08-24 09:40:00,140.9,141.81,140.88,141.51,60984.0,123.44,124.2372,123.4225,123.9744,60984.0
2020-08-24 09:50:00,141.5,141.51,140.95,141.0,26063.0,123.9656,123.9744,123.4838,123.5276,26063.0
2020-08-24 10:00:00,141.09,141.29,140.87,141.29,39578.0,123.6064,123.7817,123.4137,123.7817,39578.0
2020-08-24 10:10:00,141.23,141.56,141.14,141.44,41689.0,123.7291,124.0182,123.6502,123.9131,41689.0
2020-08-24 10:20:00,141.44,141.67,141.33,141.59,24260.0,123.9131,124.1146,123.8167,124.0445,24260.0
2020-08-24 10:30:00,141.55,141.56,141.02,141.07,45846.0,124.0094,124.0182,123.5451,123.5889,45846.0
2020-08-24 10:40:00,141.01,141.02,140.72,140.79,38734.0,123.5364,123.5451,123.2823,123.3436,38734.0
2020-08-24 10:50:00,140.81,140.82,140.49,140.71,32372.0,123.3611,123.3699,123.0808,123.2735,32372.0
2020-08-24 11:00:00,140.68,140.97,140.53,140.53,26032.0,123.2472,123.5013,123.1158,123.1158,26032.0
2020-08-24 11:10:00,140.54,140.67,140.5,140.54,18238.0,123.1246,123.2385,123.0896,123.1246,18238.0
2020-08-24 11:20:00,140.54,140.59,140.34,140.41,44048.0,123.1246,123.1684,122.9494,123.0107,44048.0
2020-08-24 11:30:00,140.38,140.57,140.33,140.33,18496.0,122.9844,123.1509,122.9406,122.9406,18496.0
2020-08-24 11:40:00,140.35,140.64,140.35,140.56,19219.0,122.9581,123.2122,122.9581,123.1421,19219.0
2020-08-24 11:50:00,140.56,140.68,140.55,140.63,22221.0,123.1421,123.2472,123.1334,123.2034,22221.0
2020-08-24 12:00:00,140.65,140.78,140.47,140.54,29760.0,123.221,123.3349,123.0633,123.1246,29760.0
2020-08-24 12:10:00,140.55,140.56,140.37,140.37,19161.0,123.1334,123.1421,122.9757,122.9757,19161.0
2020-08-24 12:20:00,140.37,140.41,140.01,140.03,33185.0,122.9757,123.0107,122.6603,122.6778,33185.0
2020-08-24 12:30:00,140.01,140.44,140.01,140.33,24212.0,122.6603,123.037,122.6603,122.9406,24212.0
2020-08-24 12:40:00,140.35,140.4,140.19,140.22,11215.0,122.9581,123.0019,122.818,122.8442,11215.0
2020-08-24 12:50:00,140.21,140.27,139.99,140.09,30079.0,122.8355,122.8881,122.6428,122.7304,30079.0
2020-08-24 13:00:00,140.08,140.33,140.07,140.28,26515.0,122.7216,122.9406,122.7128,122.8968,26515.0
2020-08-24 13:10:00,140.28,140.36,140.24,140.34,29286.0,122.8968,122.9669,122.8618,122.9494,29286.0
2020-08-24 13:20:00,140.33,140.37,140.24,140.26,17291.0,122.9406,122.9757,122.8618,122.8793,17291.0
2020-08-24 13:30:00,140.26,140.5,140.18,140.5,21898.0,122.8793,123.0896,122.8092,123.0896,21898.0
2020-08-24 13:40:00,140.51,140.56,140.34,140.35,15676.0,123.0983,123.1421,122.9494,122.9581,15676.0
2020-08-24 13:50:00,140.35,140.55,140.34,140.52,21653.0,122.9581,123.1334,122.9494,123.1071,21653.0
2020-08-24 14:00:00,140.51,140.68,140.42,140.59,10097.0,123.0983,123.2472,123.0195,123.1684,10097.0
2020-08-24 14:10:00,140.59,140.62,140.49,140.54,9885.0,123.1684,123.1947,123.0808,123.1246,9885.0
2020-08-24 14:20:00,140.51,140.58,140.44,140.58,12155.0,123.0983,123.1596,123.037,123.1596,12155.0
2020-08-24 14:30:00,140.55,140.58,140.21,140.22,22223.0,123.1334,123.1596,122.8355,122.8442,22223.0
2020-08-24 14:40:00,140.18,140.18,139.98,140.0,32404.0,122.8092,122.8092,122.634,122.6515,32404.0
2020-08-24 14:50:00,140.0,140.13,139.91,140.09,26062.0,122.6515,122.7654,122.5727,122.7304,26062.0
2020-08-24 15:00:00,140.04,140.14,139.94,140.08,29234.0,122.6866,122.7742,122.5989,122.7216,29234.0
2020-08-24 15:10:00,140.08,140.22,140.06,140.18,38117.0,122.7216,122.8442,122.7041,122.8092,38117.0
2020-08-24 15:20:00,140.16,140.38,140.13,140.29,17465.0,122.7917,122.9844,122.7654,122.9056,17465.0
2020-08-24 15:30:00,140.26,140.45,140.26,140.42,26571.0,122.8793,123.0457,122.8793,123.0195,26571.0
2020-08-24 15:40:00,140.45,140.51,140.15,140.48,34346.0,123.0457,123.0983,122.7829,123.072,34346.0
2020-08-24 15:50:00,140.52,141.14,140.47,141.06,224676.0,123.1071,123.6502,123.0633,123.5802,224676.0
2020-08-25 09:30:00,141.63,142.22,141.13,141.56,111355.0,124.0795,124.5964,123.6415,124.0182,111355.0
2020-08-25 09:40:00,141.59,141.95,141.24,141.32,35414.0,124.0445,124.3599,123.7379,123.8079,35414.0
2020-08-25 09:50:00,141.34,142.17,141.32,142.15,54805.0,123.8255,124.5526,123.8079,124.5351,54805.0
2020-08-25 10:00:00,142.12,142.12,141.36,141.41,44257.0,124.5088,124.5088,123.843,123.8868,44257.0
2020-08-25 10:10:00,141.43,141.48,141.11,141.25,40864.0,123.9043,123.9481,123.624,123.7466,40864.0
2020-08-25 10:20:00,141.25,141.37,141.01,141.34,46676.0,123.7466,123.8517,123.5364,123.8255,46676.0
2020-08-25 10:30:00,141.24,141.71,141.18,141.6,28188.0,123.7379,124.1496,123.6853,124.0532,28188.0
2020-08-25 10:40:00,141.6,141.73,141.27,141.31,34895.0,124.0532,124.1671,123.7641,123.7992,34895.0
2020-08-25 10:50:00,141.35,141.35,141.1,141.34,27451.0,123.8342,123.8342,123.6152,123.8255,27451.0
2020-08-25 11:00:00,141.32,141.53,141.27,141.49,26916.0,123.8079,123.9919,123.7641,123.9569,26916.0
2020-08-25 11:10:00,141.49,141.7,141.31,141.7,38847.0,123.9569,124.1409,123.7992,124.1409,38847.0
2020-08-25 11:20:00,141.7,141.74,141.4,141.44,35381.0,124.1409,124.1759,123.878,123.9131,35381.0
2020-08-25 11:30:00,141.53,141.57,141.33,141.36,19854.0,123.9919,124.027,123.8167,123.843,19854.0
2020-08-25 11:40:00,141.37,141.46,141.24,141.38,18310.0,123.8517,123.9306,123.7379,123.8605,18310.0
2020-08-25 11:50:00,141.39,141.67,141.39,141.65,30134.0,123.8693,124.1146,123.8693,124.097,30134.0
2020-08-25 12:00:00,141.68,141.72,141.41,141.54,24995.0,124.1233,124.1584,123.8868,124.0007,24995.0
2020-08-25 12:10:00,141.52,141.71,141.43,141.59,44499.0,123.9832,124.1496,123.9043,124.0445,44499.0
2020-08-25 12:20:00,141.6,141.66,141.39,141.59,76139.0,124.0532,124.1058,123.8693,124.0445,76139.0
2020-08-25 12:30:00,141.6,141.67,141.46,141.51,24650.0,124.0532,124.1146,123.9306,123.9744,24650.0
2020-08-25 12:40:00,141.52,141.56,141.39,141.39,25547.0,123.9832,124.0182,123.8693,123.8693,25547.0
2020-08-25 12:50:00,141.39,141.39,141.25,141.31,25153.0,123.8693,123.8693,123.7466,123.7992,25153.0
2020-08-25 13:00:00,141.33,141.41,141.18,141.22,31886.0,123.8167,123.8868,123.6853,123.7203,31886.0
2020-08-25 13:10:00,141.14,141.4,141.11,141.37,31976.0,123.6502,123.878,123.624,123.8517,31976.0
2020-08-25 13:20:00,141.34,141.41,141.31,141.33,18964.0,123.8255,123.8868,123.7992,123.8167,18964.0
2020-08-25 13:30:00,141.32,141.54,141.32,141.42,32250.0,123.8079,124.0007,123.8079,123.8955,32250.0
2020-08-25 13:40:00,141.4,141.47,141.34,141.43,29559.0,123.878,123.9394,123.8255,123.9043,29559.0
2020-08-25 13:50:00,141.44,141.52,141.38,141.46,41840.0,123.9131,123.9832,123.8605,123.9306,41840.0
2020-08-25 14:00:00,141.44,141.46,141.15,141.21,29218.0,123.9131,123.9306,123.659,123.7116,29218.0
2020-08-25 14:10:00,141.21,141.31,140.98,141.22,29217.0,123.7116,123.7992,123.5101,123.7203,29217.0
2020-08-25 14:20:00,141.2,141.28,141.16,141.19,17715.0,123.7028,123.7729,123.6678,123.694,17715.0
2020-08-25 14:30:00,141.22,141.45,141.19,141.36,19228.0,123.7203,123.9218,123.694,123.843,19228.0
2020-08-25 14:40:00,141.34,141.37,141.15,141.16,53537.0,123.8255,123.8517,123.659,123.6678,53537.0
2020-08-25 14:50:00,141.16,141.51,141.14,141.42,46998.0,123.6678,123.9744,123.6502,123.8955,46998.0
2020-08-25 15:00:00,141.43,141.72,141.41,141.64,64157.0,123.9043,124.1584,123.8868,124.0883,64157.0
2020-08-25 15:10:00,141.64,141.77,141.6,141.69,42219.0,124.0883,124.2022,124.0532,124.1321,42219.0
2020-08-25 15:20:00,141.71,141.81,141.67,141.75,36194.0,124.1496,124.2372,124.1146,124.1847,36194.0
2020-08-25 15:30:00,141.76,141.8,141.53,141.57,72939.0,124.1934,124.2285,123.9919,124.027,72939.0
2020-08-25 15:40:00,141.56,141.78,141.53,141.63,74351.0,124.0182,124.2109,123.9919,124.0795,74351.0
2020-08-25 15:50:00,141.62,141.71,141.52,141.71,199589.0,124.0708,124.1496,123.9832,124.1496,199589.0
2020-08-26 09:30:00,141.32,141.92,141.32,141.39,146138.0,123.8079,124.3336,123.8079,123.8693,146138.0
2020-08-26 09:40:00,141.39,141.65,141.21,141.46,37622.0,123.8693,124.097,123.7116,123.9306,37622.0
2020-08-26 09:50:00,141.44,141.71,141.34,141.45,34909.0,123.9131,124.1496,123.8255,123.9218,34909.0
2020-08-26 10:00:00,141.46,141.53,141.32,141.42,16737.0,123.9306,123.9919,123.8079,123.8955,16737.0
2020-08-26 10:10:00,141.42,141.55,141.12,141.19,22133.0,123.8955,124.0094,123.6327,123.694,22133.0
2020-08-26 10:20:00,141.2,141.76,141.17,141.65,44663.0,123.7028,124.1934,123.6765,124.097,44663.0
2020-08-26 10:30:00,141.68,141.99,141.68,141.96,23616.0,124.1233,124.3949,124.1233,124.3686,23616.0
2020-08-26 10:40:00,142.0,142.18,141.93,142.0,32796.0,124.4037,124.5614,124.3423,124.4037,32796.0
2020-08-26 10:50:00,141.99,142.07,141.6,141.6,27740.0,124.3949,124.465,124.0532,124.0532,27740.0
2020-08-26 11:00:00,141.64,141.75,141.39,141.72,32359.0,124.0883,124.1847,123.8693,124.1584,32359.0
2020-08-26 11:10:00,141.73,141.75,141.17,141.23,23544.0,124.1671,124.1847,123.6765,123.7291,23544.0
2020-08-26 11:20:00,141.24,141.56,141.23,141.45,52444.0,123.7379,124.0182,123.7291,123.9218,52444.0
2020-08-26 11:30:00,141.46,141.9,141.46,141.9,34430.0,123.9306,124.3161,123.9306,124.3161,34430.0
2020-08-26 11:40:00,141.88,142.19,141.88,142.01,39029.0,124.2985,124.5701,124.2985,124.4124,39029.0
2020-08-26 11:50:00,142.06,142.18,142.0,142.12,17210.0,124.4562,124.5614,124.4037,124.5088,17210.0
2020-08-26 12:00:00,142.14,142.38,142.12,142.32,24216.0,124.5263,124.7366,124.5088,124.684,24216.0
2020-08-26 12:10:00,142.31,142.47,142.28,142.39,21738.0,124.6753,124.8154,124.649,124.7453,21738.0
2020-08-26 12:20:00,142.39,142.55,142.35,142.45,28180.0,124.7453,124.8855,124.7103,124.7979,28180.0
2020-08-26 12:30:00,142.43,142.48,142.3,142.35,19909.0,124.7804,124.8242,124.6665,124.7103,19909.0
2020-08-26 12:40:00,142.34,142.44,142.21,142.25,29242.0,124.7015,124.7892,124.5877,124.6227,29242.0
2020-08-26 12:50:00,142.27,142.44,142.22,142.31,23814.0,124.6402,124.7892,124.5964,124.6753,23814.0
2020-08-26 13:00:00,142.33,142.48,142.31,142.36,16986.0,124.6928,124.8242,124.6753,124.7191,16986.0
2020-08-26 13:10:00,142.37,142.4,142.26,142.38,23715.0,124.7278,124.7541,124.6315,124.7366,23715.0
2020-08-26 13:20:00,142.38,142.39,142.29,142.36,16501.0,124.7366,124.7453,124.6577,124.7191,16501.0
2020-08-26 13:30:00,142.37,142.49,142.36,142.43,41736.0,124.7278,124.833,124.7191,124.7804,41736.0
2020-08-26 13:40:00,142.41,142.42,142.25,142.33,25020.0,124.7629,124.7716,124.6227,124.6928,25020.0
2020-08-26 13:50:00,142.33,142.36,142.2,142.3,31656.0,124.6928,124.7191,124.5789,124.6665,31656.0
2020-08-26 14:00:00,142.31,142.63,142.26,142.57,31400.0,124.6753,124.9556,124.6315,124.903,31400.0
2020-08-26 14:10:00,142.59,142.64,142.51,142.57,21102.0,124.9206,124.9644,124.8505,124.903,21102.0
2020-08-26 14:20:00,142.58,142.69,142.54,142.64,21397.0,124.9118,125.0082,124.8768,124.9644,21397.0
2020-08-26 14:30:00,142.66,142.69,142.26,142.3,42185.0,124.9819,125.0082,124.6315,124.6665,42185.0
2020-08-26 14:40:00,142.29,142.42,142.11,142.31,35217.0,124.6577,124.7716,124.5,124.6753,35217.0
2020-08-26 14:50:00,142.33,142.4,142.07,142.14,19926.0,124.6928,124.7541,124.465,124.5263,19926.0
2020-08-26 15:00:00,142.08,142.26,142.02,142.19,36431.0,124.4738,124.6315,124.4212,124.5701,36431.0
2020-08-26 15:10:00,142.19,142.32,142.18,142.3,29697.0,124.5701,124.684,124.5614,124.6665,29697.0
2020-08-26 15:20:00,142.29,142.55,142.28,142.47,32834.0,124.6577,124.8855,124.649,124.8154,32834.0
2020-08-26 15:30:00,142.48,142.52,142.27,142.31,39254.0,124.8242,124.8592,124.6402,124.6753,39254.0
2020-08-26 15:40:00,142.31,142.42,142.16,142.33,59076.0,124.6753,124.7716,124.5438,124.6928,59076.0
2020-08-26 15:50:00,142.33,142.51,142.25,142.45,210906.0,124.6928,124.8505,124.6227,124.7979,210906.0
2020-08-27 09:30:00,143.06,143.23,141.72,141.9,124372.0,125.3323,125.4813,124.1584,124.3161,124372.0
2020-08-27 09:40:00,141.89,142.02,141.11,141.23,59964.0,124.3073,124.4212,123.624,123.7291,59964.0
2020-08-27 09:50:00,141.25,141.87,141.11,141.55,60925.0,123.7466,124.2898,123.624,124.0094,60925.0
2020-08-27 10:00:00,141.57,141.58,141.13,141.2,69074.0,124.027,124.0357,123.6415,123.7028,69074.0
2020-08-27 10:10:00,141.18,141.74,140.87,141.65,50767.0,123.6853,124.1759,123.4137,124.097,50767.0
2020-08-27 10:20:00,141.67,142.37,141.67,142.23,35666.0,124.1146,124.7278,124.1146,124.6052,35666.0
2020-08-27 10:30:00,142.25,142.31,142.06,142.22,24783.0,124.6227,124.6753,124.4562,124.5964,24783.0
2020-08-27 10:40:00,142.28,142.28,141.91,141.96,28080.0,124.649,124.649,124.3248,124.3686,28080.0
2020-08-27 10:50:00,141.97,142.35,141.87,142.24,40220.0,124.3774,124.7103,124.2898,124.6139,40220.0
2020-08-27 11:00:00,142.24,142.47,142.18,142.43,56779.0,124.6139,124.8154,124.5614,124.7804,56779.0
2020-08-27 11:10:00,142.42,142.51,141.72,141.81,37231.0,124.7716,124.8505,124.1584,124.2372,37231.0
2020-08-27 11:20:00,141.79,141.95,141.64,141.91,53720.0,124.2197,124.3599,124.0883,124.3248,53720.0
2020-08-27 11:30:00,141.88,142.08,141.7,142.05,23525.0,124.2985,124.4738,124.1409,124.4475,23525.0
2020-08-27 11:40:00,142.06,142.34,142.05,142.28,20345.0,124.4562,124.7015,124.4475,124.649,20345.0
2020-08-27 11:50:00,142.28,142.31,141.96,141.99,17360.0,124.649,124.6753,124.3686,124.3949,17360.0
2020-08-27 12:00:00,141.98,141.98,141.46,141.69,40379.0,124.3862,124.3862,123.9306,124.1321,40379.0
2020-08-27 12:10:00,141.67,141.72,141.38,141.44,23604.0,124.1146,124.1584,123.8605,123.9131,23604.0
2020-08-27 12:20:00,141.4,141.49,141.27,141.3,25095.0,123.878,123.9569,123.7641,123.7904,25095.0
2020-08-27 12:30:00,141.31,141.37,140.96,141.17,38897.0,123.7992,123.8517,123.4926,123.6765,38897.0
2020-08-27 12:40:00,141.19,141.26,140.96,141.04,41818.0,123.694,123.7554,123.4926,123.5626,41818.0
2020-08-27 12:50:00,141.04,141.05,140.58,140.83,63616.0,123.5626,123.5714,123.1596,123.3787,63616.0
2020-08-27 13:00:00,140.76,140.95,140.6,140.83,99072.0,123.3173,123.4838,123.1772,123.3787,99072.0
2020-08-27 13:10:00,140.77,140.98,140.52,140.74,59887.0,123.3261,123.5101,123.1071,123.2998,59887.0
2020-08-27 13:20:00,140.71,141.23,140.71,141.17,35879.0,123.2735,123.7291,123.2735,123.6765,35879.0
2020-08-27 13:30:00,141.18,141.22,141.0,141.02,38786.0,123.6853,123.7203,123.5276,123.5451,38786.0
2020-08-27 13:40:00,141.05,141.26,141.02,141.15,22118.0,123.5714,123.7554,123.5451,123.659,22118.0
2020-08-27 13:50:00,141.13,141.61,140.96,141.57,33787.0,123.6415,124.062,123.4926,124.027,33787.0
2020-08-27 14:00:00,141.54,141.78,141.51,141.7,40472.0,124.0007,124.2109,123.9744,124.1409,40472.0
2020-08-27 14:10:00,141.72,141.93,141.67,141.85,27336.0,124.1584,124.3423,124.1146,124.2723,27336.0
2020-08-27 14:20:00,141.84,141.99,141.68,141.87,22710.0,124.2635,124.3949,124.1233,124.2898,22710.0
2020-08-27 14:30:00,141.84,141.96,141.77,141.86,19902.0,124.2635,124.3686,124.2022,124.281,19902.0
2020-08-27 14:40:00,141.88,142.13,141.79,141.84,40474.0,124.2985,124.5176,124.2197,124.2635,40474.0
2020-08-27 14:50:00,141.84,141.94,141.73,141.93,24797.0,124.2635,124.3511,124.1671,124.3423,24797.0
2020-08-27 15:00:00,141.93,142.17,141.76,141.99,49534.0,124.3423,124.5526,124.1934,124.3949,49534.0
2020-08-27 15:10:00,142.0,142.12,141.82,142.06,27208.0,124.4037,124.5088,124.246,124.4562,27208.0
2020-08-27 15:20:00,142.09,142.19,141.9,142.0,24549.0,124.4825,124.5701,124.3161,124.4037,24549.0
2020-08-27 15:30:00,141.99,142.21,141.97,141.97,21025.0,124.3949,124.5877,124.3774,124.3774,21025.0
2020-08-27 15:40:00,141.97,142.09,141.8,141.89,38639.0,124.3774,124.4825,124.2285,124.3073,38639.0
2020-08-27 15:50:00,141.83,141.83,141.44,141.49,175771.0,124.2547,124.2547,123.9131,123.9569,175771.0
2020-08-28 09:30:00,141.51,141.77,141.12,141.2,73698.0,123.9744,124.2022,123.6327,123.7028,73698.0
2020-08-28 09:40:00,141.29,141.84,141.21,141.25,34593.0,123.7817,124.2635,123.7116,123.7466,34593.0
2020-08-28 09:50:00,141.24,141.83,141.1,141.83,35119.0,123.7379,124.2547,123.6152,124.2547,35119.0
2020-08-28 10:00:00,141.83,142.0,141.71,141.77,28488.0,124.2547,124.4037,124.1496,124.2022,28488.0
2020-08-28 10:10:00,141.9,142.13,141.86,141.98,35222.0,124.3161,124.5176,124.281,124.3862,35222.0
2020-08-28 10:20:00,141.99,142.16,141.87,141.92,44834.0,124.3949,124.5438,124.2898,124.3336,44834.0
2020-08-28 10:30:00,141.91,142.04,141.79,142.04,34816.0,124.3248,124.4387,124.2197,124.4387,34816.0
2020-08-28 10:40:00,142.05,142.11,141.78,141.91,28901.0,124.4475,124.5,124.2109,124.3248,28901.0
2020-08-28 10:50:00,141.95,141.97,141.73,141.97,25380.0,124.3599,124.3774,124.1671,124.3774,25380.0
2020-08-28 11:00:00,141.99,142.3,141.85,142.24,20503.0,124.3949,124.6665,124.2723,124.6139,20503.0
2020-08-28 11:10:00,142.24,142.4,142.24,142.28,18477.0,124.6139,124.7541,124.6139,124.649,18477.0
2020-08-28 11:20:00,142.26,142.56,142.25,142.41,22422.0,124.6315,124.8943,124.6227,124.7629,22422.0
2020-08-28 11:30:00,142.38,142.41,142.05,142.08,19849.0,124.7366,124.7629,124.4475,124.4738,19849.0
2020-08-28 11:40:00,142.04,142.26,142.03,142.24,17559.0,124.4387,124.6315,124.43,124.6139,17559.0
2020-08-28 11:50:00,142.27,142.46,142.17,142.38,54782.0,124.6402,124.8067,124.5526,124.7366,54782.0
2020-08-28 12:00:00,142.36,142.74,142.32,142.71,30568.0,124.7191,125.052,124.684,125.0257,30568.0
2020-08-28 12:10:00,142.7,142.75,142.59,142.59,20228.0,125.0169,125.0607,124.9206,124.9206,20228.0
2020-08-28 12:20:00,142.58,142.72,142.54,142.68,29486.0,124.9118,125.0345,124.8768,124.9994,29486.0
2020-08-28 12:30:00,142.66,142.73,142.39,142.39,25358.0,124.9819,125.0432,124.7453,124.7453,25358.0
2020-08-28 12:40:00,142.39,142.5,142.32,142.47,37959.0,124.7453,124.8417,124.684,124.8154,37959.0
2020-08-28 12:50:00,142.49,142.7,142.46,142.67,27564.0,124.833,125.0169,124.8067,124.9907,27564.0
2020-08-28 13:00:00,142.67,142.71,142.51,142.54,21069.0,124.9907,125.0257,124.8505,124.8768,21069.0
2020-08-28 13:10:00,142.58,142.7,142.49,142.63,33660.0,124.9118,125.0169,124.833,124.9556,33660.0
2020-08-28 13:20:00,142.63,142.7,142.48,142.52,25592.0,124.9556,125.0169,124.8242,124.8592,25592.0
2020-08-28 13:30:00,142.52,142.57,142.36,142.51,24966.0,124.8592,124.903,124.7191,124.8505,24966.0
2020-08-28 13:40:00,142.52,142.68,142.51,142.56,22680.0,124.8592,124.9994,124.8505,124.8943,22680.0
2020-08-28 13:50:00,142.57,142.73,142.56,142.67,17909.0,124.903,125.0432,124.8943,124.9907,17909.0
2020-08-28 14:00:00,142.68,142.89,142.61,142.81,34302.0,124.9994,125.1834,124.9381,125.1133,34302.0
2020-08-28 14:10:00,142.83,143.0,142.77,143.0,24898.0,125.1308,125.2798,125.0783,125.2798,24898.0
2020-08-28 14:20:00,142.99,143.09,142.97,143.02,36477.0,125.271,125.3586,125.2535,125.2973,36477.0
2020-08-28 14:30:00,143.02,143.03,142.82,142.83,21876.0,125.2973,125.306,125.1221,125.1308,21876.0
2020-08-28 14:40:00,142.84,143.07,142.79,143.03,32919.0,125.1396,125.3411,125.0958,125.306,32919.0
2020-08-28 14:50:00,143.04,143.07,142.9,142.94,25440.0,125.3148,125.3411,125.1921,125.2272,25440.0
2020-08-28 15:00:00,142.94,143.21,142.88,143.15,39697.0,125.2272,125.4637,125.1746,125.4112,39697.0
2020-08-28 15:10:00,143.13,143.36,143.12,143.31,40134.0,125.3936,125.5951,125.3849,125.5513,40134.0
2020-08-28 15:20:00,143.31,143.35,143.19,143.25,30591.0,125.5513,125.5864,125.4462,125.4988,30591.0
2020-08-28 15:30:00,143.25,143.5,143.2,143.33,71605.0,125.4988,125.7178,125.455,125.5689,71605.0
2020-08-28 15:40:00,143.32,143.45,143.23,143.24,67180.0,125.5601,125.674,125.4813,125.49,67180.0
2020-08-28 15:50:00,143.23,143.59,143.21,143.49,327042.0,125.4813,125.7966,125.4637,125.709,327042.0
2020-08-31 09:30:00,142.22,143.27,142.22,142.68,82345.0,124.5964,125.5163,124.5964,124.9994,82345.0
2020-08-31 09:40:00,142.73,142.75,142.18,142.34,45261.0,125.0432,125.0607,124.5614,124.7015,45261.0
2020-08-31 09:50:00,142.34,142.39,142.1,142.3,33599.0,124.7015,124.7453,124.4913,124.6665,33599.0
2020-08-31 10:00:00,142.34,142.67,142.32,142.39,44063.0,124.7015,124.9907,124.684,124.7453,44063.0
2020-08-31 10:10:00,142.4,142.45,142.05,142.11,31562.0,124.7541,124.7979,124.4475,124.5,31562.0
2020-08-31 10:20:00,142.11,142.43,142.1,142.39,23739.0,124.5,124.7804,124.4913,124.7453,23739.0
2020-08-31 10:30:00,142.37,142.7,142.34,142.39,29158.0,124.7278,125.0169,124.7015,124.7453,29158.0
2020-08-31 10:40:00,142.41,142.47,142.18,142.36,26496.0,124.7629,124.8154,124.5614,124.7191,26496.0
2020-08-31 10:50:00,142.38,142.38,142.22,142.34,40429.0,124.7366,124.7366,124.5964,124.7015,40429.0
2020-08-31 11:00:00,142.38,142.44,142.01,142.05,29143.0,124.7366,124.7892,124.4124,124.4475,29143.0
2020-08-31 11:10:00,142.03,142.43,141.98,142.17,79055.0,124.43,124.7804,124.3862,124.5526,79055.0
2020-08-31 11:20:00,142.16,142.2,141.9,141.91,29710.0,124.5438,124.5789,124.3161,124.3248,29710.0
2020-08-31 11:30:00,141.95,142.09,141.86,142.05,42578.0,124.3599,124.4825,124.281,124.4475,42578.0
2020-08-31 11:40:00,142.03,142.28,142.03,142.18,28896.0,124.43,124.649,124.43,124.5614,28896.0
2020-08-31 11:50:00,142.17,142.32,142.13,142.13,32787.0,124.5526,124.684,124.5176,124.5176,32787.0
2020-08-31 12:00:00,142.14,142.45,142.13,142.37,62496.0,124.5263,124.7979,124.5176,124.7278,62496.0
2020-08-31 12:10:00,142.37,142.64,142.34,142.64,21642.0,124.7278,124.9644,124.7015,124.9644,21642.0
2020-08-31 12:20:00,142.65,142.82,142.61,142.81,28805.0,124.9731,125.1221,124.9381,125.1133,28805.0
2020-08-31 12:30:00,142.82,142.95,142.81,142.83,22622.0,125.1221,125.236,125.1133,125.1308,22622.0
2020-08-31 12:40:00,142.84,142.88,142.54,142.54,25090.0,125.1396,125.1746,124.8768,124.8768,25090.0
2020-08-31 12:50:00,142.55,142.84,142.55,142.81,19294.0,124.8855,125.1396,124.8855,125.1133,19294.0
2020-08-31 13:00:00,142.8,142.93,142.72,142.72,16368.0,125.1045,125.2184,125.0345,125.0345,16368.0
2020-08-31 13:10:00,142.7,142.82,142.65,142.78,17894.0,125.0169,125.1221,124.9731,125.087,17894.0
2020-08-31 13:20:00,142.76,142.84,142.56,142.8,27652.0,125.0695,125.1396,124.8943,125.1045,27652.0
2020-08-31 13:30:00,142.81,142.93,142.71,142.78,30313.0,125.1133,125.2184,125.0257,125.087,30313.0
2020-08-31 13:40:00,142.78,142.89,142.71,142.84,24339.0,125.087,125.1834,125.0257,125.1396,24339.0
2020-08-31 13:50:00,142.84,142.9,142.73,142.73,31102.0,125.1396,125.1921,125.0432,125.0432,31102.0
2020-08-31 14:00:00,142.75,142.75,142.61,142.7,27136.0,125.0607,125.0607,124.9381,125.0169,27136.0
2020-08-31 14:10:00,142.71,143.04,142.69,142.85,28565.0,125.0257,125.3148,125.0082,125.1483,28565.0
2020-08-31 14:20:00,142.85,142.99,142.85,142.86,19772.0,125.1483,125.271,125.1483,125.1571,19772.0
2020-08-31 14:30:00,142.83,142.89,142.73,142.85,18374.0,125.1308,125.1834,125.0432,125.1483,18374.0
2020-08-31 14:40:00,142.84,143.01,142.84,142.88,37432.0,125.1396,125.2885,125.1396,125.1746,37432.0
2020-08-31 14:50:00,142.91,142.93,142.81,142.85,29913.0,125.2009,125.2184,125.1133,125.1483,29913.0
2020-08-31 15:00:00,142.85,142.88,142.58,142.75,31065.0,125.1483,125.1746,124.9118,125.0607,31065.0
2020-08-31 15:10:00,142.76,142.82,142.22,142.24,40314.0,125.0695,125.1221,124.5964,124.6139,40314.0
2020-08-31 15:20:00,142.22,142.23,141.82,141.98,105506.0,124.5964,124.6052,124.246,124.3862,105506.0
2020-08-31 15:30:00,141.98,142.25,141.98,142.14,72967.0,124.3862,124.6227,124.3862,124.5263,72967.0
2020-08-31 15:40:00,142.13,142.56,141.94,142.54,114577.0,124.5176,124.8943,124.3511,124.8768,114577.0
2020-08-31 15:50:00,142.53,142.75,142.03,142.04,272615.0,124.868,125.0607,124.43,124.4387,272615.0
2020-09-01 09:30:00,142.96,143.0,142.04,142.68,199317.0,125.2447,125.2798,124.4387,124.9994,199317.0
2020-09-01 09:40:00,142.71,143.26,142.46,143.15,127829.0,125.0257,125.5075,124.8067,125.4112,127829.0
2020-09-01 09:50:00,143.09,143.5,142.84,142.87,122746.0,125.3586,125.7178,125.1396,125.1659,122746.0
2020-09-01 10:00:00,142.92,143.38,142.88,143.33,47513.0,125.2097,125.6127,125.1746,125.5689,47513.0
2020-09-01 10:10:00,143.33,143.69,143.28,143.67,54375.0,125.5689,125.8843,125.5251,125.8667,54375.0
2020-09-01 10:20:00,143.68,144.14,143.68,144.14,84627.0,125.8755,126.2785,125.8755,126.2785,84627.0
2020-09-01 10:30:00,144.14,144.17,143.88,143.9,46197.0,126.2785,126.3048,126.0507,126.0682,46197.0
2020-09-01 10:40:00,143.91,144.04,143.7,143.82,40645.0,126.077,126.1909,125.893,125.9981,40645.0
2020-09-01 10:50:00,143.84,143.97,143.7,143.74,33583.0,126.0157,126.1296,125.893,125.9281,33583.0
2020-09-01 11:00:00,143.8,143.97,143.72,143.96,28938.0,125.9806,126.1296,125.9105,126.1208,28938.0
2020-09-01 11:10:00,143.93,143.99,143.86,143.88,33892.0,126.0945,126.1471,126.0332,126.0507,33892.0
2020-09-01 11:20:00,143.87,143.97,143.53,143.64,64418.0,126.0419,126.1296,125.7441,125.8405,64418.0
2020-09-01 11:30:00,143.66,143.78,143.44,143.73,32528.0,125.858,125.9631,125.6652,125.9193,32528.0
2020-09-01 11:40:00,143.75,144.01,143.7,143.91,38791.0,125.9368,126.1646,125.893,126.077,38791.0
2020-09-01 11:50:00,143.9,144.06,143.85,143.98,28084.0,126.0682,126.2084,126.0244,126.1383,28084.0
2020-09-01 12:00:00,144.0,144.26,143.94,144.11,59628.0,126.1558,126.3836,126.1033,126.2522,59628.0
2020-09-01 12:10:00,144.12,144.25,144.11,144.2,25142.0,126.261,126.3749,126.2522,126.3311,25142.0
2020-09-01 12:20:00,144.2,144.26,144.11,144.19,45437.0,126.3311,126.3836,126.2522,126.3223,45437.0
2020-09-01 12:30:00,144.2,144.22,143.86,143.88,24896.0,126.3311,126.3486,126.0332,126.0507,24896.0
2020-09-01 12:40:00,143.89,143.89,143.66,143.77,18930.0,126.0595,126.0595,125.858,125.9543,18930.0
2020-09-01 12:50:00,143.78,144.01,143.75,144.0,21204.0,125.9631,126.1646,125.9368,126.1558,21204.0
2020-09-01 13:00:00,144.0,144.02,143.88,144.02,40872.0,126.1558,126.1734,126.0507,126.1734,40872.0
2020-09-01 13:10:00,144.03,144.18,143.97,144.12,20474.0,126.1821,126.3135,126.1296,126.261,20474.0
2020-09-01 13:20:00,144.13,144.25,144.09,144.22,22033.0,126.2697,126.3749,126.2347,126.3486,22033.0
2020-09-01 13:30:00,144.22,144.28,144.15,144.23,30525.0,126.3486,126.4011,126.2873,126.3573,30525.0
2020-09-01 13:40:00,144.24,144.34,144.17,144.23,25341.0,126.3661,126.4537,126.3048,126.3573,25341.0
2020-09-01 13:50:00,144.23,144.28,144.17,144.21,31211.0,126.3573,126.4011,126.3048,126.3398,31211.0
2020-09-01 14:00:00,144.22,144.35,144.18,144.28,40162.0,126.3486,126.4625,126.3135,126.4011,40162.0
2020-09-01 14:10:00,144.28,144.45,144.28,144.39,31466.0,126.4011,126.5501,126.4011,126.4975,31466.0
2020-09-01 14:20:00,144.4,144.48,144.31,144.37,35006.0,126.5063,126.5764,126.4274,126.48,35006.0
2020-09-01 14:30:00,144.34,144.35,144.07,144.31,43210.0,126.4537,126.4625,126.2172,126.4274,43210.0
2020-09-01 14:40:00,144.31,144.31,144.16,144.2,31512.0,126.4274,126.4274,126.296,126.3311,31512.0
2020-09-01 14:50:00,144.21,144.37,144.17,144.37,45702.0,126.3398,126.48,126.3048,126.48,45702.0
2020-09-01 15:00:00,144.36,144.57,144.31,144.54,49629.0,126.4712,126.6552,126.4274,126.6289,49629.0
2020-09-01 15:10:00,144.52,144.7,144.42,144.66,70793.0,126.6114,126.7691,126.5238,126.7341,70793.0
2020-09-01 15:20:00,144.67,144.71,144.55,144.56,56373.0,126.7428,126.7779,126.6377,126.6464,56373.0
2020-09-01 15:30:00,144.56,144.63,144.49,144.59,66540.0,126.6464,126.7078,126.5851,126.6727,66540.0
2020-09-01 15:40:00,144.59,144.77,144.42,144.43,72005.0,126.6727,126.8304,126.5238,126.5326,72005.0
2020-09-01 15:50:00,144.42,145.06,144.38,144.96,230467.0,126.5238,127.0845,126.4888,126.9969,230467.0
2020-09-02 09:30:00,146.45,148.0,145.7,147.89,312587.0,128.3022,129.6602,127.6452,129.5638,312587.0
2020-09-02 09:40:00,147.87,147.92,146.18,146.19,171078.0,129.5463,129.5901,128.0657,128.0745,171078.0
2020-09-02 09:50:00,146.17,146.75,145.96,146.58,174802.0,128.0569,128.5651,127.873,128.4161,174802.0
2020-09-02 10:00:00,146.56,146.75,145.83,146.12,114715.0,128.3986,128.5651,127.7591,128.0131,114715.0
2020-09-02 10:10:00,146.12,146.51,145.97,146.33,72235.0,128.0131,128.3548,127.8817,128.1971,72235.0
2020-09-02 10:20:00,146.28,146.42,146.02,146.2,57813.0,128.1533,128.276,127.9255,128.0832,57813.0
2020-09-02 10:30:00,146.17,146.42,145.7,145.86,53938.0,128.0569,128.276,127.6452,127.7854,53938.0
2020-09-02 10:40:00,145.81,146.2,145.79,146.2,29944.0,127.7415,128.0832,127.724,128.0832,29944.0
2020-09-02 10:50:00,146.2,146.42,145.93,146.01,60029.0,128.0832,128.276,127.8467,127.9168,60029.0
2020-09-02 11:00:00,146.03,146.09,145.49,145.53,29552.0,127.9343,127.9869,127.4612,127.4962,29552.0
2020-09-02 11:10:00,145.52,146.02,145.49,145.96,36304.0,127.4875,127.9255,127.4612,127.873,36304.0
2020-09-02 11:20:00,146.02,146.3,145.74,145.95,40416.0,127.9255,128.1708,127.6802,127.8642,40416.0
2020-09-02 11:30:00,145.99,146.34,145.58,145.58,41421.0,127.8992,128.2059,127.54,127.54,41421.0
2020-09-02 11:40:00,145.58,146.06,145.57,146.0,34756.0,127.54,127.9606,127.5313,127.908,34756.0
2020-09-02 11:50:00,145.97,146.17,145.91,146.1,26435.0,127.8817,128.0569,127.8292,127.9956,26435.0
2020-09-02 12:00:00,146.09,146.2,145.91,145.98,28230.0,127.9869,128.0832,127.8292,127.8905,28230.0
2020-09-02 12:10:00,146.01,146.39,146.01,146.38,29636.0,127.9168,128.2497,127.9168,128.2409,29636.0
2020-09-02 12:20:00,146.38,146.42,146.28,146.36,22732.0,128.2409,128.276,128.1533,128.2234,22732.0
2020-09-02 12:30:00,146.4,146.47,146.24,146.43,18905.0,128.2584,128.3198,128.1183,128.2847,18905.0
2020-09-02 12:40:00,146.49,146.7,146.45,146.49,18971.0,128.3373,128.5213,128.3022,128.3373,18971.0
2020-09-02 12:50:00,146.51,146.66,146.4,146.41,18565.0,128.3548,128.4862,128.2584,128.2672,18565.0
2020-09-02 13:00:00,146.39,146.61,146.29,146.61,27380.0,128.2497,128.4424,128.1621,128.4424,27380.0
2020-09-02 13:10:00,146.59,146.85,146.5,146.82,35967.0,128.4249,128.6527,128.346,128.6264,35967.0
2020-09-02 13:20:00,146.8,146.94,146.76,146.86,21570.0,128.6089,128.7315,128.5738,128.6614,21570.0
2020-09-02 13:30:00,146.92,146.99,146.82,146.96,18352.0,128.714,128.7753,128.6264,128.749,18352.0
2020-09-02 13:40:00,147.0,147.27,147.0,147.25,31529.0,128.7841,129.0206,128.7841,129.0031,31529.0
2020-09-02 13:50:00,147.25,147.4,147.21,147.34,44371.0,129.0031,129.1345,128.9681,129.082,44371.0
2020-09-02 14:00:00,147.34,147.37,147.15,147.26,34955.0,129.082,129.1082,128.9155,129.0119,34955.0
2020-09-02 14:10:00,147.27,147.3,147.15,147.25,53139.0,129.0206,129.0469,128.9155,129.0031,53139.0
2020-09-02 14:20:00,147.27,147.42,147.24,147.33,43758.0,129.0206,129.152,128.9943,129.0732,43758.0
2020-09-02 14:30:00,147.33,147.33,146.98,147.05,59055.0,129.0732,129.0732,128.7666,128.8279,59055.0
2020-09-02 14:40:00,147.05,147.18,146.96,147.07,25410.0,128.8279,128.9418,128.749,128.8454,25410.0
2020-09-02 14:50:00,147.05,147.38,147.05,147.33,38569.0,128.8279,129.117,128.8279,129.0732,38569.0
2020-09-02 15:00:00,147.33,147.52,147.27,147.52,29613.0,129.0732,129.2396,129.0206,129.2396,29613.0
2020-09-02 15:10:00,147.52,148.34,147.52,148.28,70350.0,129.2396,129.958,129.2396,129.9055,70350.0
2020-09-02 15:20:00,148.29,148.37,147.99,148.01,66042.0,129.9142,129.9843,129.6514,129.6689,66042.0
2020-09-02 15:30:00,147.99,148.09,147.76,147.95,69341.0,129.6514,129.739,129.4499,129.6164,69341.0
2020-09-02 15:40:00,147.94,147.98,147.74,147.94,116910.0,129.6076,129.6426,129.4324,129.6076,116910.0
2020-09-02 15:50:00,147.9,147.97,147.6,147.68,268583.0,129.5726,129.6339,129.3097,129.3798,268583.0
2020-09-03 09:30:00,147.22,147.44,145.81,146.15,181829.0,128.9768,129.1696,127.7415,128.0394,181829.0
2020-09-03 09:40:00,146.11,146.13,145.07,145.84,114579.0,128.0044,128.0219,127.0932,127.7678,114579.0
2020-09-03 09:50:00,145.88,146.22,145.37,146.09,85762.0,127.8029,128.1007,127.3561,127.9869,85762.0
2020-09-03 10:00:00,146.06,146.44,145.63,145.77,82488.0,127.9606,128.2935,127.5839,127.7065,82488.0
2020-09-03 10:10:00,145.74,145.95,145.09,145.26,42622.0,127.6802,127.8642,127.1108,127.2597,42622.0
2020-09-03 10:20:00,145.27,145.39,144.41,144.69,90514.0,127.2685,127.3736,126.515,126.7603,90514.0
2020-09-03 10:30:00,144.69,145.24,144.0,144.16,200694.0,126.7603,127.2422,126.1558,126.296,200694.0
2020-09-03 10:40:00,144.14,144.56,143.83,143.99,72781.0,126.2785,126.6464,126.0069,126.1471,72781.0
2020-09-03 10:50:00,144.01,144.55,144.01,144.36,69881.0,126.1646,126.6377,126.1646,126.4712,69881.0
2020-09-03 11:00:00,144.33,144.35,143.49,143.64,70224.0,126.4449,126.4625,125.709,125.8405,70224.0
2020-09-03 11:10:00,143.67,143.89,142.38,142.48,123716.0,125.8667,126.0595,124.7366,124.8242,123716.0
2020-09-03 11:20:00,142.49,143.3,142.25,143.21,94279.0,124.833,125.5426,124.6227,125.4637,94279.0
2020-09-03 11:30:00,143.15,143.68,142.82,143.59,52362.0,125.4112,125.8755,125.1221,125.7966,52362.0
2020-09-03 11:40:00,143.59,144.19,143.59,144.02,46694.0,125.7966,126.3223,125.7966,126.1734,46694.0
2020-09-03 11:50:00,144.06,144.38,143.72,143.86,78585.0,126.2084,126.4888,125.9105,126.0332,78585.0
2020-09-03 12:00:00,143.87,144.02,143.09,143.26,70340.0,126.0419,126.1734,125.3586,125.5075,70340.0
2020-09-03 12:10:00,143.26,143.54,142.97,143.13,50858.0,125.5075,125.7528,125.2535,125.3936,50858.0
2020-09-03 12:20:00,143.11,143.11,142.57,142.67,38191.0,125.3761,125.3761,124.903,124.9907,38191.0
2020-09-03 12:30:00,142.67,142.68,142.21,142.52,31763.0,124.9907,124.9994,124.5877,124.8592,31763.0
2020-09-03 12:40:00,142.49,142.71,142.07,142.1,35180.0,124.833,125.0257,124.465,124.4913,35180.0
2020-09-03 12:50:00,142.13,142.41,141.93,141.97,31457.0,124.5176,124.7629,124.3423,124.3774,31457.0
2020-09-03 13:00:00,142.04,142.06,141.45,141.85,41912.0,124.4387,124.4562,123.9218,124.2723,41912.0
2020-09-03 13:10:00,141.84,142.3,141.78,141.95,28052.0,124.2635,124.6665,124.2109,124.3599,28052.0
2020-09-03 13:20:00,141.97,142.52,141.83,142.46,32858.0,124.3774,124.8592,124.2547,124.8067,32858.0
2020-09-03 13:30:00,142.4,142.41,141.56,141.56,44413.0,124.7541,124.7629,124.0182,124.0182,44413.0
2020-09-03 13:40:00,141.65,141.78,141.37,141.37,42000.0,124.097,124.2109,123.8517,123.8517,42000.0
2020-09-03 13:50:00,141.4,142.0,141.4,141.69,36691.0,123.878,124.4037,123.878,124.1321,36691.0
2020-09-03 14:00:00,141.7,141.92,141.53,141.81,41062.0,124.1409,124.3336,123.9919,124.2372,41062.0
2020-09-03 14:10:00,141.77,142.02,141.35,141.52,31802.0,124.2022,124.4212,123.8342,123.9832,31802.0
2020-09-03 14:20:00,141.53,141.84,141.41,141.79,36381.0,123.9919,124.2635,123.8868,124.2197,36381.0
2020-09-03 14:30:00,141.75,142.04,141.61,141.61,131873.0,124.1847,124.4387,124.062,124.062,131873.0
2020-09-03 14:40:00,141.62,141.74,141.3,141.4,77977.0,124.0708,124.1759,123.7904,123.878,77977.0
2020-09-03 14:50:00,141.45,141.53,140.85,140.85,74062.0,123.9218,123.9919,123.3962,123.3962,74062.0
2020-09-03 15:00:00,140.91,141.28,140.6,140.97,73078.0,123.4487,123.7729,123.1772,123.5013,73078.0
2020-09-03 15:10:00,140.99,141.29,140.74,141.03,71625.0,123.5188,123.7817,123.2998,123.5539,71625.0
2020-09-03 15:20:00,140.98,141.14,140.56,140.93,95207.0,123.5101,123.6502,123.1421,123.4663,95207.0
2020-09-03 15:30:00,140.88,141.48,140.75,141.28,94915.0,123.4225,123.9481,123.3086,123.7729,94915.0
2020-09-03 15:40:00,141.3,141.58,140.93,140.93,126341.0,123.7904,124.0357,123.4663,123.4663,126341.0
2020-09-03 15:50:00,140.93,141.95,140.65,141.67,548824.0,123.4663,124.3599,123.221,124.1146,548824.0
2020-09-04 09:30:00,140.85,142.5,140.85,141.67,106129.0,123.3962,124.8417,123.3962,124.1146,106129.0
2020-09-04 09:40:00,141.72,142.52,141.1,141.5,92074.0,124.1584,124.8592,123.6152,123.9656,92074.0
2020-09-04 09:50:00,141.46,141.75,141.2,141.23,78761.0,123.9306,124.1847,123.7028,123.7291,78761.0
2020-09-04 10:00:00,141.2,141.84,141.1,141.24,76707.0,123.7028,124.2635,123.6152,123.7379,76707.0
2020-09-04 10:10:00,141.21,141.25,139.83,139.87,87731.0,123.7116,123.7466,122.5026,122.5376,87731.0
2020-09-04 10:20:00,139.9,140.43,139.45,139.71,81262.0,122.5639,123.0282,122.1697,122.3974,81262.0
2020-09-04 10:30:00,139.71,139.95,138.35,139.1,76308.0,122.3974,122.6077,121.206,121.863,76308.0
2020-09-04 10:40:00,139.09,139.09,137.71,138.85,84643.0,121.8543,121.8543,120.6453,121.644,84643.0
2020-09-04 10:50:00,138.79,139.22,138.22,138.95,61997.0,121.5915,121.9682,121.0921,121.7316,61997.0
2020-09-04 11:00:00,138.95,139.06,138.18,138.35,68457.0,121.7316,121.828,121.057,121.206,68457.0
2020-09-04 11:10:00,138.43,139.0,138.07,138.56,64793.0,121.2761,121.7754,120.9607,121.39,64793.0
2020-09-04 11:20:00,138.54,138.79,137.83,138.22,82379.0,121.3724,121.5915,120.7504,121.0921,82379.0
2020-09-04 11:30:00,138.24,139.06,138.19,138.92,68464.0,121.1096,121.828,121.0658,121.7053,68464.0
2020-09-04 11:40:00,138.89,138.93,138.16,138.7,67243.0,121.6791,121.7141,121.0395,121.5126,67243.0
2020-09-04 11:50:00,138.66,139.23,138.53,139.12,73214.0,121.4776,121.9769,121.3637,121.8806,73214.0
2020-09-04 12:00:00,139.13,139.36,138.71,138.74,64194.0,121.8893,122.0908,121.5214,121.5476,64194.0
2020-09-04 12:10:00,138.75,138.98,138.09,138.19,65317.0,121.5564,121.7579,120.9782,121.0658,65317.0
2020-09-04 12:20:00,138.19,139.21,138.17,139.04,73628.0,121.0658,121.9594,121.0483,121.8105,73628.0
2020-09-04 12:30:00,139.03,139.72,138.92,139.72,51204.0,121.8017,122.4062,121.7053,122.4062,51204.0
2020-09-04 12:40:00,139.75,139.9,139.26,139.26,61678.0,122.4325,122.5639,122.0032,122.0032,61678.0
2020-09-04 12:50:00,139.27,139.34,138.99,139.15,36133.0,122.012,122.0733,121.7667,121.9068,36133.0
2020-09-04 13:00:00,139.11,139.11,138.57,138.68,48641.0,121.8718,121.8718,121.3987,121.4951,48641.0
2020-09-04 13:10:00,138.66,138.81,138.37,138.45,61790.0,121.4776,121.609,121.2235,121.2936,61790.0
2020-09-04 13:20:00,138.45,138.93,138.45,138.66,46954.0,121.2936,121.7141,121.2936,121.4776,46954.0
2020-09-04 13:30:00,138.64,139.08,138.32,138.96,67376.0,121.46,121.8455,121.1797,121.7404,67376.0
2020-09-04 13:40:00,138.99,139.33,138.83,139.06,59989.0,121.7667,122.0645,121.6265,121.828,59989.0
2020-09-04 13:50:00,139.03,139.36,138.75,139.27,49629.0,121.8017,122.0908,121.5564,122.012,49629.0
2020-09-04 14:00:00,139.23,139.41,138.87,138.97,51575.0,121.9769,122.1346,121.6615,121.7491,51575.0
2020-09-04 14:10:00,138.96,139.47,138.73,139.28,62174.0,121.7404,122.1872,121.5389,122.0207,62174.0
2020-09-04 14:20:00,139.34,139.89,139.12,139.84,46234.0,122.0733,122.5551,121.8806,122.5113,46234.0
2020-09-04 14:30:00,139.84,140.21,139.65,140.16,80436.0,122.5113,122.8355,122.3449,122.7917,80436.0
2020-09-04 14:40:00,140.18,140.95,140.08,140.69,84628.0,122.8092,123.4838,122.7216,123.256,84628.0
2020-09-04 14:50:00,140.71,140.98,140.59,140.92,67754.0,123.2735,123.5101,123.1684,123.4575,67754.0
2020-09-04 15:00:00,140.92,141.25,140.57,141.11,88642.0,123.4575,123.7466,123.1509,123.624,88642.0
2020-09-04 15:10:00,141.13,141.5,140.74,141.3,72656.0,123.6415,123.9656,123.2998,123.7904,72656.0
2020-09-04 15:20:00,141.27,142.03,141.27,141.85,99302.0,123.7641,124.43,123.7641,124.2723,99302.0
2020-09-04 15:30:00,141.86,141.87,141.01,141.17,103348.0,124.281,124.2898,123.5364,123.6765,103348.0
2020-09-04 15:40:00,141.21,141.52,140.71,140.71,101469.0,123.7116,123.9832,123.2735,123.2735,101469.0
2020-09-04 15:50:00,140.67,141.09,140.4,140.44,269902.0,123.2385,123.6064,123.0019,123.037,269902.0
2020-09-08 09:30:00,136.2,137.69,136.05,137.3,210823.0,119.3224,120.6278,119.191,120.2861,210823.0
2020-09-08 09:40:00,137.2,137.48,135.85,136.88,128039.0,120.1985,120.4438,119.0158,119.9181,128039.0
2020-09-08 09:50:00,136.84,137.63,136.5,137.36,132631.0,119.8831,120.5752,119.5852,120.3387,132631.0
2020-09-08 10:00:00,137.37,137.94,136.91,137.66,248663.0,120.3474,120.8468,119.9444,120.6015,248663.0
2020-09-08 10:10:00,137.66,138.29,137.55,138.09,78212.0,120.6015,121.1534,120.5051,120.9782,78212.0
2020-09-08 10:20:00,138.06,138.62,137.97,138.47,106746.0,120.9519,121.4425,120.8731,121.3111,106746.0
2020-09-08 10:30:00,138.46,138.71,138.01,138.56,92633.0,121.3023,121.5214,120.9081,121.39,92633.0
2020-09-08 10:40:00,138.6,138.65,137.6,137.6,84379.0,121.425,121.4688,120.5489,120.5489,84379.0
2020-09-08 10:50:00,137.58,138.23,137.5,137.75,41884.0,120.5314,121.1008,120.4613,120.6803,41884.0
2020-09-08 11:00:00,137.77,138.17,137.33,138.06,71452.0,120.6978,121.0483,120.3124,120.9519,71452.0
2020-09-08 11:10:00,138.13,138.53,137.82,138.03,60917.0,121.0132,121.3637,120.7417,120.9256,60917.0
2020-09-08 11:20:00,138.13,138.19,137.6,137.86,82646.0,121.0132,121.0658,120.5489,120.7767,82646.0
2020-09-08 11:30:00,137.83,137.94,137.09,137.16,66952.0,120.7504,120.8468,120.1021,120.1634,66952.0
2020-09-08 11:40:00,137.2,137.43,136.98,137.34,31259.0,120.1985,120.4,120.0057,120.3211,31259.0
2020-09-08 11:50:00,137.37,137.38,136.71,137.3,47862.0,120.3474,120.3562,119.7692,120.2861,47862.0
2020-09-08 12:00:00,137.3,137.9,137.23,137.62,40176.0,120.2861,120.8117,120.2248,120.5664,40176.0
2020-09-08 12:10:00,137.63,137.81,137.45,137.76,27677.0,120.5752,120.7329,120.4175,120.6891,27677.0
2020-09-08 12:20:00,137.78,138.11,137.58,137.63,28782.0,120.7066,120.9957,120.5314,120.5752,28782.0
2020-09-08 12:30:00,137.6,138.15,137.46,137.92,25015.0,120.5489,121.0308,120.4263,120.8293,25015.0
2020-09-08 12:40:00,137.97,138.26,137.76,138.24,35659.0,120.8731,121.1271,120.6891,121.1096,35659.0
2020-09-08 12:50:00,138.22,138.38,138.05,138.29,33277.0,121.0921,121.2323,120.9432,121.1534,33277.0
2020-09-08 13:00:00,138.3,138.38,137.91,137.93,51409.0,121.1622,121.2323,120.8205,120.838,51409.0
2020-09-08 13:10:00,137.89,138.42,137.84,138.31,30939.0,120.803,121.2673,120.7592,121.1709,30939.0
2020-09-08 13:20:00,138.29,138.44,138.05,138.14,29867.0,121.1534,121.2848,120.9432,121.022,29867.0
2020-09-08 13:30:00,138.11,138.45,138.0,138.27,75358.0,120.9957,121.2936,120.8993,121.1359,75358.0
2020-09-08 13:40:00,138.25,138.52,138.23,138.5,44735.0,121.1184,121.3549,121.1008,121.3374,44735.0
2020-09-08 13:50:00,138.52,138.54,138.15,138.19,74403.0,121.3549,121.3724,121.0308,121.0658,74403.0
2020-09-08 14:00:00,138.18,138.29,137.45,137.54,57989.0,121.057,121.1534,120.4175,120.4963,57989.0
2020-09-08 14:10:00,137.54,137.6,136.59,136.68,85542.0,120.4963,120.5489,119.6641,119.7429,85542.0
2020-09-08 14:20:00,136.67,136.82,136.57,136.82,60826.0,119.7342,119.8656,119.6465,119.8656,60826.0
2020-09-08 14:30:00,136.8,136.87,136.38,136.43,60449.0,119.848,119.9094,119.4801,119.5239,60449.0
2020-09-08 14:40:00,136.5,136.54,136.06,136.3,69490.0,119.5852,119.6203,119.1997,119.41,69490.0
2020-09-08 14:50:00,136.26,136.6,135.78,136.5,77724.0,119.375,119.6728,118.9544,119.5852,77724.0
2020-09-08 15:00:00,136.49,136.49,135.75,136.01,85897.0,119.5765,119.5765,118.9282,119.1559,85897.0
2020-09-08 15:10:00,136.0,136.64,136.0,136.51,119819.0,119.1472,119.7079,119.1472,119.594,119819.0
2020-09-08 15:20:00,136.5,137.0,136.48,136.98,111982.0,119.5852,120.0233,119.5677,120.0057,111982.0
2020-09-08 15:30:00,136.94,137.19,136.72,136.84,86548.0,119.9707,120.1897,119.778,119.8831,86548.0
2020-09-08 15:40:00,136.85,136.88,136.07,136.46,156647.0,119.8919,119.9181,119.2085,119.5502,156647.0
2020-09-08 15:50:00,136.43,136.43,135.78,136.04,375869.0,119.5239,119.5239,118.9544,119.1822,375869.0
2020-09-09 09:30:00,138.4,138.67,137.63,138.11,155850.0,121.2498,121.4863,120.5752,120.9957,155850.0
2020-09-09 09:40:00,138.01,138.4,137.52,137.52,76899.0,120.9081,121.2498,120.4788,120.4788,76899.0
2020-09-09 09:50:00,137.51,137.93,137.19,137.91,71427.0,120.4701,120.838,120.1897,120.8205,71427.0
2020-09-09 10:00:00,137.92,138.52,137.86,137.9,63797.0,120.8293,121.3549,120.7767,120.8117,63797.0
2020-09-09 10:10:00,137.91,138.37,137.63,138.18,103558.0,120.8205,121.2235,120.5752,121.057,103558.0
2020-09-09 10:20:00,138.14,139.34,138.09,139.2,101227.0,121.022,122.0733,120.9782,121.9506,101227.0
2020-09-09 10:30:00,139.2,139.43,138.97,139.37,88298.0,121.9506,122.1521,121.7491,122.0996,88298.0
2020-09-09 10:40:00,139.34,139.6,139.24,139.42,44191.0,122.0733,122.3011,121.9857,122.1434,44191.0
2020-09-09 10:50:00,139.49,139.72,139.35,139.71,39107.0,122.2047,122.4062,122.0821,122.3974,39107.0
2020-09-09 11:00:00,139.74,140.17,139.39,139.42,49658.0,122.4237,122.8004,122.1171,122.1434,49658.0
2020-09-09 11:10:00,139.46,139.67,139.3,139.67,53664.0,122.1784,122.3624,122.0383,122.3624,53664.0
2020-09-09 11:20:00,139.7,139.88,139.58,139.82,42213.0,122.3887,122.5464,122.2836,122.4938,42213.0
2020-09-09 11:30:00,139.83,139.85,139.49,139.63,30881.0,122.5026,122.5201,122.2047,122.3274,30881.0
2020-09-09 11:40:00,139.59,139.83,139.38,139.8,24804.0,122.2923,122.5026,122.1083,122.4763,24804.0
2020-09-09 11:50:00,139.78,139.91,139.59,139.69,28753.0,122.4588,122.5727,122.2923,122.3799,28753.0
2020-09-09 12:00:00,139.7,140.15,139.69,140.13,26167.0,122.3887,122.7829,122.3799,122.7654,26167.0
2020-09-09 12:10:00,140.15,140.49,140.04,140.37,41218.0,122.7829,123.0808,122.6866,122.9757,41218.0
2020-09-09 12:20:00,140.35,140.53,140.27,140.31,32431.0,122.9581,123.1158,122.8881,122.9231,32431.0
2020-09-09 12:30:00,140.33,140.47,140.13,140.27,29907.0,122.9406,123.0633,122.7654,122.8881,29907.0
2020-09-09 12:40:00,140.28,140.51,140.25,140.42,30496.0,122.8968,123.0983,122.8705,123.0195,30496.0
2020-09-09 12:50:00,140.42,140.42,140.22,140.3,57297.0,123.0195,123.0195,122.8442,122.9143,57297.0
2020-09-09 13:00:00,140.31,140.6,140.31,140.52,44552.0,122.9231,123.1772,122.9231,123.1071,44552.0
2020-09-09 13:10:00,140.53,140.8,140.41,140.42,45992.0,123.1158,123.3524,123.0107,123.0195,45992.0
2020-09-09 13:20:00,140.47,140.68,140.44,140.61,32305.0,123.0633,123.2472,123.037,123.1859,32305.0
2020-09-09 13:30:00,140.62,140.85,140.44,140.71,35786.0,123.1947,123.3962,123.037,123.2735,35786.0
2020-09-09 13:40:00,140.71,140.72,140.32,140.46,33418.0,123.2735,123.2823,122.9319,123.0545,33418.0
2020-09-09 13:50:00,140.48,140.62,140.17,140.23,33633.0,123.072,123.1947,122.8004,122.853,33633.0
2020-09-09 14:00:00,140.26,140.39,140.04,140.13,34289.0,122.8793,122.9932,122.6866,122.7654,34289.0
2020-09-09 14:10:00,140.12,140.31,140.0,140.14,35637.0,122.7566,122.9231,122.6515,122.7742,35637.0
2020-09-09 14:20:00,140.12,140.2,139.7,139.82,33127.0,122.7566,122.8267,122.3887,122.4938,33127.0
2020-09-09 14:30:00,139.92,140.27,139.91,140.25,42077.0,122.5814,122.8881,122.5727,122.8705,42077.0
2020-09-09 14:40:00,140.23,140.25,139.95,140.02,38780.0,122.853,122.8705,122.6077,122.669,38780.0
2020-09-09 14:50:00,140.05,140.3,139.94,140.2,39042.0,122.6953,122.9143,122.5989,122.8267,39042.0
2020-09-09 15:00:00,140.19,140.44,140.19,140.28,39670.0,122.818,123.037,122.818,122.8968,39670.0
2020-09-09 15:10:00,140.32,140.32,140.06,140.25,41861.0,122.9319,122.9319,122.7041,122.8705,41861.0
2020-09-09 15:20:00,140.25,140.41,140.17,140.41,66194.0,122.8705,123.0107,122.8004,123.0107,66194.0
2020-09-09 15:30:00,140.4,140.56,140.02,140.06,159156.0,123.0019,123.1421,122.669,122.7041,159156.0
2020-09-09 15:40:00,140.07,140.11,139.7,139.85,75799.0,122.7128,122.7479,122.3887,122.5201,75799.0
2020-09-09 15:50:00,139.87,140.28,139.29,139.68,371180.0,122.5376,122.8968,122.0295,122.3712,371180.0
2020-09-10 09:30:00,139.17,141.25,139.03,140.99,113571.0,121.9244,123.7466,121.8017,123.5188,113571.0
2020-09-10 09:40:00,141.0,141.08,140.31,140.39,76955.0,123.5276,123.5977,122.9231,122.9932,76955.0
2020-09-10 09:50:00,140.4,140.74,139.92,140.0,44605.0,123.0019,123.2998,122.5814,122.6515,44605.0
2020-09-10 10:00:00,140.0,140.61,139.92,140.5,56094.0,122.6515,123.1859,122.5814,123.0896,56094.0
2020-09-10 10:10:00,140.49,140.51,140.0,140.01,30816.0,123.0808,123.0983,122.6515,122.6603,30816.0
2020-09-10 10:20:00,140.01,140.05,139.51,139.52,48638.0,122.6603,122.6953,122.2222,122.231,48638.0
2020-09-10 10:30:00,139.48,140.09,139.48,139.78,31919.0,122.1959,122.7304,122.1959,122.4588,31919.0
2020-09-10 10:40:00,139.79,139.9,138.86,139.1,97940.0,122.4675,122.5639,121.6528,121.863,97940.0
2020-09-10 10:50:00,139.17,139.81,138.89,138.97,119165.0,121.9244,122.4851,121.6791,121.7491,119165.0
2020-09-10 11:00:00,138.96,139.42,138.78,139.29,65850.0,121.7404,122.1434,121.5827,122.0295,65850.0
2020-09-10 11:10:00,139.3,139.43,138.84,139.13,25295.0,122.0383,122.1521,121.6353,121.8893,25295.0
2020-09-10 11:20:00,139.15,139.66,139.14,139.62,50324.0,121.9068,122.3536,121.8981,122.3186,50324.0
2020-09-10 11:30:00,139.61,139.68,139.31,139.47,45919.0,122.3098,122.3712,122.047,122.1872,45919.0
2020-09-10 11:40:00,139.47,139.63,139.23,139.49,31518.0,122.1872,122.3274,121.9769,122.2047,31518.0
2020-09-10 11:50:00,139.52,139.54,138.72,138.75,42578.0,122.231,122.2485,121.5301,121.5564,42578.0
2020-09-10 12:00:00,138.76,138.88,138.3,138.4,46492.0,121.5652,121.6703,121.1622,121.2498,46492.0
2020-09-10 12:10:00,138.46,138.56,138.21,138.28,50561.0,121.3023,121.39,121.0833,121.1446,50561.0
2020-09-10 12:20:00,138.26,138.33,137.89,138.06,54074.0,121.1271,121.1885,120.803,120.9519,54074.0
2020-09-10 12:30:00,138.1,138.36,137.56,137.71,81536.0,120.987,121.2147,120.5139,120.6453,81536.0
2020-09-10 12:40:00,137.69,137.92,137.53,137.87,31222.0,120.6278,120.8293,120.4876,120.7855,31222.0
2020-09-10 12:50:00,137.83,138.33,137.83,138.3,18591.0,120.7504,121.1885,120.7504,121.1622,18591.0
2020-09-10 13:00:00,138.33,138.49,138.23,138.49,38587.0,121.1885,121.3286,121.1008,121.3286,38587.0
2020-09-10 13:10:00,138.49,138.75,138.34,138.75,34162.0,121.3286,121.5564,121.1972,121.5564,34162.0
2020-09-10 13:20:00,138.73,138.75,138.29,138.29,42669.0,121.5389,121.5564,121.1534,121.1534,42669.0
2020-09-10 13:30:00,138.31,138.62,138.3,138.33,30812.0,121.1709,121.4425,121.1622,121.1885,30812.0
2020-09-10 13:40:00,138.31,138.38,138.17,138.29,46100.0,121.1709,121.2323,121.0483,121.1534,46100.0
2020-09-10 13:50:00,138.37,138.41,138.07,138.13,29875.0,121.2235,121.2585,120.9607,121.0132,29875.0
2020-09-10 14:00:00,138.12,138.35,138.05,138.22,18142.0,121.0045,121.206,120.9432,121.0921,18142.0
2020-09-10 14:10:00,138.28,138.3,137.6,137.6,61430.0,121.1446,121.1622,120.5489,120.5489,61430.0
2020-09-10 14:20:00,137.58,137.73,136.36,136.39,124606.0,120.5314,120.6628,119.4626,119.4889,124606.0
2020-09-10 14:30:00,136.48,136.96,136.37,136.96,69776.0,119.5677,119.9882,119.4713,119.9882,69776.0
2020-09-10 14:40:00,136.95,137.26,136.35,137.19,111865.0,119.9795,120.251,119.4538,120.1897,111865.0
2020-09-10 14:50:00,137.15,137.42,136.8,137.33,67509.0,120.1547,120.3912,119.848,120.3124,67509.0
2020-09-10 15:00:00,137.35,137.41,136.46,136.46,53142.0,120.3299,120.3825,119.5502,119.5502,53142.0
2020-09-10 15:10:00,136.41,136.7,136.22,136.3,90211.0,119.5064,119.7604,119.3399,119.41,90211.0
2020-09-10 15:20:00,136.33,136.89,136.3,136.84,81276.0,119.4363,119.9269,119.41,119.8831,81276.0
2020-09-10 15:30:00,136.81,137.18,136.64,137.14,80870.0,119.8568,120.181,119.7079,120.1459,80870.0
2020-09-10 15:40:00,137.14,137.65,136.92,137.05,56599.0,120.1459,120.5927,119.9532,120.0671,56599.0
2020-09-10 15:50:00,137.01,137.6,136.88,137.2,199270.0,120.032,120.5489,119.9181,120.1985,199270.0
2020-09-11 09:30:00,138.05,138.42,137.59,138.12,75386.0,120.9432,121.2673,120.5402,121.0045,75386.0
2020-09-11 09:40:00,138.17,138.96,138.14,138.85,49441.0,121.0483,121.7404,121.022,121.644,49441.0
2020-09-11 09:50:00,138.82,138.93,137.39,137.7,49471.0,121.6177,121.7141,120.3649,120.6365,49471.0
2020-09-11 10:00:00,137.65,138.02,137.4,137.79,33727.0,120.5927,120.9169,120.3737,120.7154,33727.0
2020-09-11 10:10:00,137.81,138.27,137.37,138.22,33355.0,120.7329,121.1359,120.3474,121.0921,33355.0
2020-09-11 10:20:00,138.27,138.6,138.24,138.47,29731.0,121.1359,121.425,121.1096,121.3111,29731.0
2020-09-11 10:30:00,138.4,138.64,137.75,137.97,29656.0,121.2498,121.46,120.6803,120.8731,29656.0
2020-09-11 10:40:00,137.93,138.62,137.89,138.59,48738.0,120.838,121.4425,120.803,121.4162,48738.0
2020-09-11 10:50:00,138.58,138.88,138.43,138.43,69522.0,121.4075,121.6703,121.2761,121.2761,69522.0
2020-09-11 11:00:00,138.48,139.0,138.46,138.89,56252.0,121.3199,121.7754,121.3023,121.6791,56252.0
2020-09-11 11:10:00,138.93,138.93,138.44,138.72,31991.0,121.7141,121.7141,121.2848,121.5301,31991.0
2020-09-11 11:20:00,138.71,138.75,137.82,138.16,93139.0,121.5214,121.5564,120.7417,121.0395,93139.0
2020-09-11 11:30:00,137.98,138.0,137.53,137.89,46556.0,120.8818,120.8993,120.4876,120.803,46556.0
2020-09-11 11:40:00,137.89,137.91,137.63,137.75,30567.0,120.803,120.8205,120.5752,120.6803,30567.0
2020-09-11 11:50:00,137.75,137.92,137.31,137.31,38749.0,120.6803,120.8293,120.2948,120.2948,38749.0
2020-09-11 12:00:00,137.31,137.67,137.13,137.34,46122.0,120.2948,120.6102,120.1372,120.3211,46122.0
2020-09-11 12:10:00,137.34,137.4,137.03,137.35,29657.0,120.3211,120.3737,120.0495,120.3299,29657.0
2020-09-11 12:20:00,137.41,137.69,137.22,137.24,26265.0,120.3825,120.6278,120.216,120.2335,26265.0
2020-09-11 12:30:00,137.22,137.23,136.55,136.7,50909.0,120.216,120.2248,119.629,119.7604,50909.0
2020-09-11 12:40:00,136.66,136.66,136.35,136.59,44053.0,119.7254,119.7254,119.4538,119.6641,44053.0
2020-09-11 12:50:00,136.63,136.83,136.12,136.12,39299.0,119.6991,119.8743,119.2523,119.2523,39299.0
2020-09-11 13:00:00,136.24,136.3,135.89,136.03,46117.0,119.3574,119.41,119.0508,119.1735,46117.0
2020-09-11 13:10:00,136.0,136.29,135.7,136.11,52950.0,119.1472,119.4012,118.8844,119.2436,52950.0
2020-09-11 13:20:00,136.15,136.2,135.71,135.75,44723.0,119.2786,119.3224,118.8931,118.9282,44723.0
2020-09-11 13:30:00,135.84,135.84,135.25,135.47,94705.0,119.007,119.007,118.4901,118.6829,94705.0
2020-09-11 13:40:00,135.45,135.95,135.38,135.87,135408.0,118.6653,119.1034,118.604,119.0333,135408.0
2020-09-11 13:50:00,135.85,136.14,135.3,135.3,72277.0,119.0158,119.2698,118.5339,118.5339,72277.0
2020-09-11 14:00:00,135.3,136.19,135.3,136.14,55194.0,118.5339,119.3136,118.5339,119.2698,55194.0
2020-09-11 14:10:00,136.14,136.45,135.83,136.0,42513.0,119.2698,119.5414,118.9982,119.1472,42513.0
2020-09-11 14:20:00,136.05,136.16,135.81,135.85,31578.0,119.191,119.2874,118.9807,119.0158,31578.0
2020-09-11 14:30:00,135.86,136.58,135.84,136.51,45298.0,119.0245,119.6553,119.007,119.594,45298.0
2020-09-11 14:40:00,136.5,136.71,136.27,136.28,56012.0,119.5852,119.7692,119.3837,119.3925,56012.0
2020-09-11 14:50:00,136.31,136.54,136.08,136.12,51017.0,119.4188,119.6203,119.2173,119.2523,51017.0
2020-09-11 15:00:00,136.06,136.12,135.58,135.65,53292.0,119.1997,119.2523,118.7792,118.8406,53292.0
2020-09-11 15:10:00,135.65,136.16,135.43,136.06,108448.0,118.8406,119.2874,118.6478,119.1997,108448.0
2020-09-11 15:20:00,136.03,136.6,136.0,136.49,59218.0,119.1735,119.6728,119.1472,119.5765,59218.0
2020-09-11 15:30:00,136.48,136.83,136.27,136.36,62598.0,119.5677,119.8743,119.3837,119.4626,62598.0
2020-09-11 15:40:00,136.39,136.58,136.21,136.35,67841.0,119.4889,119.6553,119.3312,119.4538,67841.0
2020-09-11 15:50:00,136.36,136.53,136.0,136.38,197802.0,119.4626,119.6115,119.1472,119.4801,197802.0
2020-09-14 09:30:00,139.03,139.26,137.67,137.84,110013.0,121.8017,122.0032,120.6102,120.7592,110013.0
2020-09-14 09:40:00,137.82,138.16,137.76,138.11,42643.0,120.7417,121.0395,120.6891,120.9957,42643.0
2020-09-14 09:50:00,138.15,138.18,137.65,137.67,47903.0,121.0308,121.057,120.5927,120.6102,47903.0
2020-09-14 10:00:00,137.69,138.14,137.63,138.03,58207.0,120.6278,121.022,120.5752,120.9256,58207.0
2020-09-14 10:10:00,138.03,138.34,137.88,138.25,48156.0,120.9256,121.1972,120.7942,121.1184,48156.0
2020-09-14 10:20:00,138.25,138.45,138.01,138.34,74866.0,121.1184,121.2936,120.9081,121.1972,74866.0
2020-09-14 10:30:00,138.35,138.46,138.05,138.18,46406.0,121.206,121.3023,120.9432,121.057,46406.0
2020-09-14 10:40:00,138.24,138.42,138.11,138.27,40083.0,121.1096,121.2673,120.9957,121.1359,40083.0
2020-09-14 10:50:00,138.27,138.81,138.27,138.81,33156.0,121.1359,121.609,121.1359,121.609,33156.0
2020-09-14 11:00:00,138.79,138.98,138.67,138.79,54849.0,121.5915,121.7579,121.4863,121.5915,54849.0
2020-09-14 11:10:00,138.78,138.78,138.33,138.74,39956.0,121.5827,121.5827,121.1885,121.5476,39956.0
2020-09-14 11:20:00,138.74,138.97,138.7,138.88,44712.0,121.5476,121.7491,121.5126,121.6703,44712.0
2020-09-14 11:30:00,138.85,139.02,138.78,138.97,44343.0,121.644,121.793,121.5827,121.7491,44343.0
2020-09-14 11:40:00,138.97,139.0,138.59,138.64,27190.0,121.7491,121.7754,121.4162,121.46,27190.0
2020-09-14 11:50:00,138.65,138.83,138.62,138.78,26725.0,121.4688,121.6265,121.4425,121.5827,26725.0
2020-09-14 12:00:00,138.76,138.94,138.62,138.86,27701.0,121.5652,121.7229,121.4425,121.6528,27701.0
2020-09-14 12:10:00,138.84,138.94,138.71,138.78,33597.0,121.6353,121.7229,121.5214,121.5827,33597.0
2020-09-14 12:20:00,138.78,138.85,138.58,138.72,29435.0,121.5827,121.644,121.4075,121.5301,29435.0
2020-09-14 12:30:00,138.75,138.76,138.46,138.54,20142.0,121.5564,121.5652,121.3023,121.3724,20142.0
2020-09-14 12:40:00,138.52,138.74,138.49,138.59,21603.0,121.3549,121.5476,121.3286,121.4162,21603.0
2020-09-14 12:50:00,138.61,138.69,138.45,138.58,29576.0,121.4338,121.5038,121.2936,121.4075,29576.0
2020-09-14 13:00:00,138.62,138.79,138.44,138.45,27643.0,121.4425,121.5915,121.2848,121.2936,27643.0
2020-09-14 13:10:00,138.51,138.53,138.13,138.23,47615.0,121.3461,121.3637,121.0132,121.1008,47615.0
2020-09-14 13:20:00,138.25,138.29,137.95,138.11,45109.0,121.1184,121.1534,120.8555,120.9957,45109.0
2020-09-14 13:30:00,138.13,138.16,137.67,137.96,47494.0,121.0132,121.0395,120.6102,120.8643,47494.0
2020-09-14 13:40:00,137.94,138.24,137.83,138.24,19574.0,120.8468,121.1096,120.7504,121.1096,19574.0
2020-09-14 13:50:00,138.24,138.38,138.14,138.18,19490.0,121.1096,121.2323,121.022,121.057,19490.0
2020-09-14 14:00:00,138.18,138.46,138.0,138.44,20789.0,121.057,121.3023,120.8993,121.2848,20789.0
2020-09-14 14:10:00,138.46,138.61,138.36,138.52,20309.0,121.3023,121.4338,121.2147,121.3549,20309.0
2020-09-14 14:20:00,138.49,138.64,138.23,138.23,28984.0,121.3286,121.46,121.1008,121.1008,28984.0
2020-09-14 14:30:00,138.25,138.39,138.07,138.14,31538.0,121.1184,121.241,120.9607,121.022,31538.0
2020-09-14 14:40:00,138.18,138.31,137.9,138.02,27721.0,121.057,121.1709,120.8117,120.9169,27721.0
2020-09-14 14:50:00,138.02,138.3,137.76,138.12,39118.0,120.9169,121.1622,120.6891,121.0045,39118.0
2020-09-14 15:00:00,138.11,138.21,137.88,138.08,26627.0,120.9957,121.0833,120.7942,120.9694,26627.0
2020-09-14 15:10:00,138.04,138.37,137.91,138.32,36429.0,120.9344,121.2235,120.8205,121.1797,36429.0
2020-09-14 15:20:00,138.29,138.31,137.91,138.18,41117.0,121.1534,121.1709,120.8205,121.057,41117.0
2020-09-14 15:30:00,138.19,138.61,138.15,138.61,37129.0,121.0658,121.4338,121.0308,121.4338,37129.0
2020-09-14 15:40:00,138.59,138.97,138.59,138.97,74381.0,121.4162,121.7491,121.4162,121.7491,74381.0
2020-09-14 15:50:00,138.91,138.98,138.43,138.53,258282.0,121.6966,121.7579,121.2761,121.3637,258282.0
2020-09-15 09:30:00,139.86,140.99,139.36,140.69,106408.0,122.5289,123.5188,122.0908,123.256,106408.0
2020-09-15 09:40:00,140.74,140.93,140.29,140.31,64231.0,123.2998,123.4663,122.9056,122.9231,64231.0
2020-09-15 09:50:00,140.33,140.46,140.14,140.24,27752.0,122.9406,123.0545,122.7742,122.8618,27752.0
2020-09-15 10:00:00,140.27,140.84,140.2,140.77,50174.0,122.8881,123.3874,122.8267,123.3261,50174.0
2020-09-15 10:10:00,140.79,141.19,140.7,141.16,41516.0,123.3436,123.694,123.2648,123.6678,41516.0
2020-09-15 10:20:00,141.12,141.2,140.81,141.08,37654.0,123.6327,123.7028,123.3611,123.5977,37654.0
2020-09-15 10:30:00,141.13,141.34,141.01,141.1,53621.0,123.6415,123.8255,123.5364,123.6152,53621.0
2020-09-15 10:40:00,141.1,141.28,140.88,141.21,60010.0,123.6152,123.7729,123.4225,123.7116,60010.0
2020-09-15 10:50:00,141.25,141.39,141.11,141.27,38011.0,123.7466,123.8693,123.624,123.7641,38011.0
2020-09-15 11:00:00,141.3,141.64,141.29,141.4,34233.0,123.7904,124.0883,123.7817,123.878,34233.0
2020-09-15 11:10:00,141.43,141.54,141.29,141.46,30090.0,123.9043,124.0007,123.7817,123.9306,30090.0
2020-09-15 11:20:00,141.48,141.55,141.16,141.32,50881.0,123.9481,124.0094,123.6678,123.8079,50881.0
2020-09-15 11:30:00,141.31,141.43,141.12,141.16,47941.0,123.7992,123.9043,123.6327,123.6678,47941.0
2020-09-15 11:40:00,141.17,141.26,140.98,141.17,17662.0,123.6765,123.7554,123.5101,123.6765,17662.0
2020-09-15 11:50:00,141.19,141.19,140.92,141.08,17950.0,123.694,123.694,123.4575,123.5977,17950.0
2020-09-15 12:00:00,141.13,141.41,141.13,141.31,14066.0,123.6415,123.8868,123.6415,123.7992,14066.0
2020-09-15 12:10:00,141.28,141.37,141.17,141.36,15815.0,123.7729,123.8517,123.6765,123.843,15815.0
2020-09-15 12:20:00,141.37,141.47,141.22,141.41,19947.0,123.8517,123.9394,123.7203,123.8868,19947.0
2020-09-15 12:30:00,141.42,141.63,141.41,141.58,23333.0,123.8955,124.0795,123.8868,124.0357,23333.0
2020-09-15 12:40:00,141.58,141.82,141.58,141.7,23712.0,124.0357,124.246,124.0357,124.1409,23712.0
2020-09-15 12:50:00,141.7,141.7,141.47,141.53,57826.0,124.1409,124.1409,123.9394,123.9919,57826.0
2020-09-15 13:00:00,141.54,141.65,141.44,141.53,27386.0,124.0007,124.097,123.9131,123.9919,27386.0
2020-09-15 13:10:00,141.53,141.61,141.48,141.48,24441.0,123.9919,124.062,123.9481,123.9481,24441.0
2020-09-15 13:20:00,141.47,141.47,141.27,141.3,25212.0,123.9394,123.9394,123.7641,123.7904,25212.0
2020-09-15 13:30:00,141.32,141.55,141.28,141.5,40136.0,123.8079,124.0094,123.7729,123.9656,40136.0
2020-09-15 13:40:00,141.5,141.67,141.41,141.66,34305.0,123.9656,124.1146,123.8868,124.1058,34305.0
2020-09-15 13:50:00,141.65,141.65,141.32,141.34,21503.0,124.097,124.097,123.8079,123.8255,21503.0
2020-09-15 14:00:00,141.36,141.41,141.08,141.18,22712.0,123.843,123.8868,123.5977,123.6853,22712.0
2020-09-15 14:10:00,141.18,141.31,141.15,141.21,30050.0,123.6853,123.7992,123.659,123.7116,30050.0
2020-09-15 14:20:00,141.24,141.31,141.12,141.25,23993.0,123.7379,123.7992,123.6327,123.7466,23993.0
2020-09-15 14:30:00,141.22,141.23,140.92,141.09,26356.0,123.7203,123.7291,123.4575,123.6064,26356.0
2020-09-15 14:40:00,141.13,141.29,141.12,141.19,33249.0,123.6415,123.7817,123.6327,123.694,33249.0
2020-09-15 14:50:00,141.2,141.55,141.2,141.4,34896.0,123.7028,124.0094,123.7028,123.878,34896.0
2020-09-15 15:00:00,141.41,141.42,140.83,140.88,37304.0,123.8868,123.8955,123.3787,123.4225,37304.0
2020-09-15 15:10:00,140.8,140.98,140.77,140.84,34689.0,123.3524,123.5101,123.3261,123.3874,34689.0
2020-09-15 15:20:00,140.9,140.96,140.75,140.88,37841.0,123.44,123.4926,123.3086,123.4225,37841.0
2020-09-15 15:30:00,140.87,140.9,140.28,140.34,50044.0,123.4137,123.44,122.8968,122.9494,50044.0
2020-09-15 15:40:00,140.33,140.54,140.2,140.52,60626.0,122.9406,123.1246,122.8267,123.1071,60626.0
2020-09-15 15:50:00,140.51,140.81,140.38,140.72,187795.0,123.0983,123.3611,122.9844,123.2823,187795.0
2020-09-16 09:30:00,142.04,142.09,141.29,141.89,106075.0,124.4387,124.4825,123.7817,124.3073,106075.0
2020-09-16 09:40:00,141.87,142.13,141.33,142.13,47678.0,124.2898,124.5176,123.8167,124.5176,47678.0
2020-09-16 09:50:00,142.09,142.12,141.75,141.85,38529.0,124.4825,124.5088,124.1847,124.2723,38529.0
2020-09-16 10:00:00,141.86,141.86,141.41,141.65,33526.0,124.281,124.281,123.8868,124.097,33526.0
2020-09-16 10:10:00,141.64,141.78,141.34,141.35,21617.0,124.0883,124.2109,123.8255,123.8342,21617.0
2020-09-16 10:20:00,141.35,141.63,141.33,141.56,24261.0,123.8342,124.0795,123.8167,124.0182,24261.0
2020-09-16 10:30:00,141.56,141.61,141.34,141.49,17888.0,124.0182,124.062,123.8255,123.9569,17888.0
2020-09-16 10:40:00,141.53,141.74,141.1,141.31,126307.0,123.9919,124.1759,123.6152,123.7992,126307.0
2020-09-16 10:50:00,141.35,141.61,141.22,141.27,73147.0,123.8342,124.062,123.7203,123.7641,73147.0
2020-09-16 11:00:00,141.28,141.64,141.27,141.58,27793.0,123.7729,124.0883,123.7641,124.0357,27793.0
2020-09-16 11:10:00,141.58,142.07,141.44,141.91,39008.0,124.0357,124.465,123.9131,124.3248,39008.0
2020-09-16 11:20:00,141.89,141.89,141.59,141.73,34975.0,124.3073,124.3073,124.0445,124.1671,34975.0
2020-09-16 11:30:00,141.73,141.77,141.65,141.69,33497.0,124.1671,124.2022,124.097,124.1321,33497.0
2020-09-16 11:40:00,141.7,141.85,141.7,141.82,14916.0,124.1409,124.2723,124.1409,124.246,14916.0
2020-09-16 11:50:00,141.81,141.85,141.55,141.55,20200.0,124.2372,124.2723,124.0094,124.0094,20200.0
2020-09-16 12:00:00,141.58,141.66,141.46,141.5,27730.0,124.0357,124.1058,123.9306,123.9656,27730.0
2020-09-16 12:10:00,141.49,141.55,141.05,141.1,28187.0,123.9569,124.0094,123.5714,123.6152,28187.0
2020-09-16 12:20:00,141.11,141.35,141.1,141.2,26057.0,123.624,123.8342,123.6152,123.7028,26057.0
2020-09-16 12:30:00,141.13,141.23,141.01,141.19,16989.0,123.6415,123.7291,123.5364,123.694,16989.0
2020-09-16 12:40:00,141.18,141.2,141.02,141.06,14041.0,123.6853,123.7028,123.5451,123.5802,14041.0
2020-09-16 12:50:00,141.05,141.19,140.94,141.05,20546.0,123.5714,123.694,123.475,123.5714,20546.0
2020-09-16 13:00:00,141.03,141.18,140.9,141.01,332862.0,123.5539,123.6853,123.44,123.5364,332862.0
2020-09-16 13:10:00,141.02,141.07,140.86,141.02,24510.0,123.5451,123.5889,123.4049,123.5451,24510.0
2020-09-16 13:20:00,141.03,141.03,140.67,140.74,20468.0,123.5539,123.5539,123.2385,123.2998,20468.0
2020-09-16 13:30:00,140.75,140.83,140.67,140.79,36524.0,123.3086,123.3787,123.2385,123.3436,36524.0
2020-09-16 13:40:00,140.78,140.94,140.59,140.86,41984.0,123.3349,123.475,123.1684,123.4049,41984.0
2020-09-16 13:50:00,140.86,141.18,140.86,141.15,32805.0,123.4049,123.6853,123.4049,123.659,32805.0
2020-09-16 14:00:00,141.19,141.4,140.88,141.06,42129.0,123.694,123.878,123.4225,123.5802,42129.0
2020-09-16 14:10:00,141.09,141.51,141.0,141.42,82300.0,123.6064,123.9744,123.5276,123.8955,82300.0
2020-09-16 14:20:00,141.43,141.51,141.35,141.42,37215.0,123.9043,123.9744,123.8342,123.8955,37215.0
2020-09-16 14:30:00,141.44,141.69,141.29,141.62,55448.0,123.9131,124.1321,123.7817,124.0708,55448.0
2020-09-16 14:40:00,141.6,141.64,141.01,141.11,41183.0,124.0532,124.0883,123.5364,123.624,41183.0
2020-09-16 14:50:00,141.11,141.11,140.56,140.94,58258.0,123.624,123.624,123.1421,123.475,58258.0
2020-09-16 15:00:00,140.92,141.12,140.61,140.63,43739.0,123.4575,123.6327,123.1859,123.2034,43739.0
2020-09-16 15:10:00,140.63,140.73,140.1,140.72,61590.0,123.2034,123.2911,122.7391,123.2823,61590.0
2020-09-16 15:20:00,140.71,140.8,140.23,140.29,65214.0,123.2735,123.3524,122.853,122.9056,65214.0
2020-09-16 15:30:00,140.27,140.35,139.82,139.91,106287.0,122.8881,122.9581,122.4938,122.5727,106287.0
2020-09-16 15:40:00,139.89,140.48,139.72,140.21,80290.0,122.5551,123.072,122.4062,122.8355,80290.0
2020-09-16 15:50:00,140.23,140.28,139.61,139.63,222979.0,122.853,122.8968,122.3098,122.3274,222979.0
2020-09-17 09:30:00,136.2,137.0,135.91,136.52,172446.0,119.3224,120.0233,119.0683,119.6027,172446.0
2020-09-17 09:40:00,136.54,136.87,136.44,136.7,80155.0,119.6203,119.9094,119.5327,119.7604,80155.0
2020-09-17 09:50:00,136.75,137.45,136.75,137.42,67655.0,119.8042,120.4175,119.8042,120.3912,67655.0
2020-09-17 10:00:00,137.41,138.37,137.36,138.32,137074.0,120.3825,121.2235,120.3387,121.1797,137074.0
2020-09-17 10:10:00,138.29,138.64,138.24,138.41,128513.0,121.1534,121.46,121.1096,121.2585,128513.0
2020-09-17 10:20:00,138.37,138.84,137.84,138.43,70916.0,121.2235,121.6353,120.7592,121.2761,70916.0
2020-09-17 10:30:00,138.44,139.35,138.4,139.35,90877.0,121.2848,122.0821,121.2498,122.0821,90877.0
2020-09-17 10:40:00,139.3,139.92,139.19,139.75,36388.0,122.0383,122.5814,121.9419,122.4325,36388.0
2020-09-17 10:50:00,139.87,139.88,139.47,139.53,34225.0,122.5376,122.5464,122.1872,122.2398,34225.0
2020-09-17 11:00:00,139.54,140.13,139.54,140.0,36733.0,122.2485,122.7654,122.2485,122.6515,36733.0
2020-09-17 11:10:00,139.92,140.23,139.64,139.64,37945.0,122.5814,122.853,122.3361,122.3361,37945.0
2020-09-17 11:20:00,139.66,139.69,139.32,139.53,38736.0,122.3536,122.3799,122.0558,122.2398,38736.0
2020-09-17 11:30:00,139.54,139.97,139.36,139.61,31173.0,122.2485,122.6252,122.0908,122.3098,31173.0
2020-09-17 11:40:00,139.64,139.76,139.06,139.16,62360.0,122.3361,122.4413,121.828,121.9156,62360.0
2020-09-17 11:50:00,139.19,139.25,138.84,138.92,48491.0,121.9419,121.9944,121.6353,121.7053,48491.0
2020-09-17 12:00:00,138.87,139.24,138.73,138.83,28887.0,121.6615,121.9857,121.5389,121.6265,28887.0
2020-09-17 12:10:00,138.93,138.96,138.3,138.5,79761.0,121.7141,121.7404,121.1622,121.3374,79761.0
2020-09-17 12:20:00,138.48,138.6,138.1,138.27,40242.0,121.3199,121.425,120.987,121.1359,40242.0
2020-09-17 12:30:00,138.28,138.81,138.03,138.65,86397.0,121.1446,121.609,120.9256,121.4688,86397.0
2020-09-17 12:40:00,138.65,138.72,138.14,138.29,40554.0,121.4688,121.5301,121.022,121.1534,40554.0
2020-09-17 12:50:00,138.28,139.15,138.13,139.14,34712.0,121.1446,121.9068,121.0132,121.8981,34712.0
2020-09-17 13:00:00,139.19,139.5,139.15,139.4,64144.0,121.9419,122.2135,121.9068,122.1259,64144.0
2020-09-17 13:10:00,139.4,139.43,138.79,138.9,30753.0,122.1259,122.1521,121.5915,121.6878,30753.0
2020-09-17 13:20:00,138.87,139.02,138.8,139.01,66588.0,121.6615,121.793,121.6002,121.7842,66588.0
2020-09-17 13:30:00,138.99,139.42,138.98,139.37,50909.0,121.7667,122.1434,121.7579,122.0996,50909.0
2020-09-17 13:40:00,139.38,139.58,139.22,139.54,28761.0,122.1083,122.2836,121.9682,122.2485,28761.0
2020-09-17 13:50:00,139.52,139.76,139.38,139.44,66658.0,122.231,122.4413,122.1083,122.1609,66658.0
2020-09-17 14:00:00,139.5,139.71,139.41,139.6,38783.0,122.2135,122.3974,122.1346,122.3011,38783.0
2020-09-17 14:10:00,139.62,139.73,139.54,139.69,34120.0,122.3186,122.415,122.2485,122.3799,34120.0
2020-09-17 14:20:00,139.69,139.72,139.19,139.19,52858.0,122.3799,122.4062,121.9419,121.9419,52858.0
2020-09-17 14:30:00,139.17,139.33,139.07,139.12,54535.0,121.9244,122.0645,121.8368,121.8806,54535.0
2020-09-17 14:40:00,139.19,139.69,139.04,139.61,39261.0,121.9419,122.3799,121.8105,122.3098,39261.0
2020-09-17 14:50:00,139.61,139.68,139.37,139.59,38953.0,122.3098,122.3712,122.0996,122.2923,38953.0
2020-09-17 15:00:00,139.56,139.64,139.02,139.32,47906.0,122.266,122.3361,121.793,122.0558,47906.0
2020-09-17 15:10:00,139.34,140.15,139.34,139.82,72891.0,122.0733,122.7829,122.0733,122.4938,72891.0
2020-09-17 15:20:00,139.83,139.97,139.23,139.28,75478.0,122.5026,122.6252,121.9769,122.0207,75478.0
2020-09-17 15:30:00,139.28,140.05,139.22,140.05,77140.0,122.0207,122.6953,121.9682,122.6953,77140.0
2020-09-17 15:40:00,140.09,140.24,139.79,140.16,88537.0,122.7304,122.8618,122.4675,122.7917,88537.0
2020-09-17 15:50:00,140.13,140.53,139.77,140.47,351625.0,122.7654,123.1158,122.45,123.0633,351625.0
2020-09-18 09:30:00,141.14,141.8,140.39,141.15,1111391.0,123.6502,124.2285,122.9932,123.659,1111391.0
2020-09-18 09:40:00,141.23,141.6,141.02,141.24,95514.0,123.7291,124.0532,123.5451,123.7379,95514.0
2020-09-18 09:50:00,141.27,141.3,140.23,140.45,39944.0,123.7641,123.7904,122.853,123.0457,39944.0
2020-09-18 10:00:00,140.41,141.27,140.33,140.64,48415.0,123.0107,123.7641,122.9406,123.2122,48415.0
2020-09-18 10:10:00,140.54,141.02,140.43,140.52,46468.0,123.1246,123.5451,123.0282,123.1071,46468.0
2020-09-18 10:20:00,140.49,140.58,140.07,140.16,52153.0,123.0808,123.1596,122.7128,122.7917,52153.0
2020-09-18 10:30:00,140.19,140.22,139.56,139.66,83706.0,122.818,122.8442,122.266,122.3536,83706.0
2020-09-18 10:40:00,139.66,140.02,139.39,139.77,76594.0,122.3536,122.669,122.1171,122.45,76594.0
2020-09-18 10:50:00,139.8,139.88,139.27,139.43,92809.0,122.4763,122.5464,122.012,122.1521,92809.0
2020-09-18 11:00:00,139.54,139.98,139.1,139.94,44264.0,122.2485,122.634,121.863,122.5989,44264.0
2020-09-18 11:10:00,139.92,139.93,139.4,139.4,47299.0,122.5814,122.5902,122.1259,122.1259,47299.0
2020-09-18 11:20:00,139.47,139.96,139.45,139.65,49621.0,122.1872,122.6165,122.1697,122.3449,49621.0
2020-09-18 11:30:00,139.63,139.63,138.9,139.12,90936.0,122.3274,122.3274,121.6878,121.8806,90936.0
2020-09-18 11:40:00,139.09,139.87,138.85,139.84,46280.0,121.8543,122.5376,121.644,122.5113,46280.0
2020-09-18 11:50:00,139.81,139.82,139.14,139.34,29857.0,122.4851,122.4938,121.8981,122.0733,29857.0
2020-09-18 12:00:00,139.3,139.66,139.2,139.61,24792.0,122.0383,122.3536,121.9506,122.3098,24792.0
2020-09-18 12:10:00,139.64,139.74,138.6,138.78,90750.0,122.3361,122.4237,121.425,121.5827,90750.0
2020-09-18 12:20:00,138.79,139.15,138.54,139.11,51483.0,121.5915,121.9068,121.3724,121.8718,51483.0
2020-09-18 12:30:00,139.07,139.16,138.11,138.26,51768.0,121.8368,121.9156,120.9957,121.1271,51768.0
2020-09-18 12:40:00,138.2,138.29,137.85,138.03,48370.0,121.0746,121.1534,120.7679,120.9256,48370.0
2020-09-18 12:50:00,137.98,138.39,137.77,138.34,42241.0,120.8818,121.241,120.6978,121.1972,42241.0
2020-09-18 13:00:00,138.3,138.6,137.99,138.11,35349.0,121.1622,121.425,120.8906,120.9957,35349.0
2020-09-18 13:10:00,138.1,138.54,138.03,138.22,39633.0,120.987,121.3724,120.9256,121.0921,39633.0
2020-09-18 13:20:00,138.25,138.33,137.37,137.37,67210.0,121.1184,121.1885,120.3474,120.3474,67210.0
2020-09-18 13:30:00,137.39,137.77,137.0,137.77,80007.0,120.3649,120.6978,120.0233,120.6978,80007.0
2020-09-18 13:40:00,137.72,138.11,137.52,138.05,48967.0,120.654,120.9957,120.4788,120.9432,48967.0
2020-09-18 13:50:00,138.04,138.26,137.93,138.21,67459.0,120.9344,121.1271,120.838,121.0833,67459.0
2020-09-18 14:00:00,138.18,138.37,137.93,138.25,22791.0,121.057,121.2235,120.838,121.1184,22791.0
2020-09-18 14:10:00,138.27,138.46,138.22,138.22,40455.0,121.1359,121.3023,121.0921,121.0921,40455.0
2020-09-18 14:20:00,138.25,138.62,138.19,138.53,29481.0,121.1184,121.4425,121.0658,121.3637,29481.0
2020-09-18 14:30:00,138.51,138.66,138.47,138.56,14124.0,121.3461,121.4776,121.3111,121.39,14124.0
2020-09-18 14:40:00,138.59,138.97,138.39,138.95,52222.0,121.4162,121.7491,121.241,121.7316,52222.0
2020-09-18 14:50:00,138.92,139.21,138.61,139.19,18265.0,121.7053,121.9594,121.4338,121.9419,18265.0
2020-09-18 15:00:00,139.19,139.46,139.1,139.29,40657.0,121.9419,122.1784,121.863,122.0295,40657.0
2020-09-18 15:10:00,139.29,139.35,138.95,139.03,60971.0,122.0295,122.0821,121.7316,121.8017,60971.0
2020-09-18 15:20:00,139.02,139.41,138.84,139.41,38660.0,121.793,122.1346,121.6353,122.1346,38660.0
2020-09-18 15:30:00,139.39,139.66,139.25,139.32,50820.0,122.1171,122.3536,121.9944,122.0558,50820.0
2020-09-18 15:40:00,139.31,139.32,138.92,139.04,81274.0,122.047,122.0558,121.7053,121.8105,81274.0
2020-09-18 15:50:00,139.05,139.05,138.17,138.55,548714.0,121.8192,121.8192,121.0483,121.3812,548714.0
2020-09-21 09:30:00,136.27,136.54,135.04,135.14,224175.0,119.3837,119.6203,118.3061,118.3938,224175.0
2020-09-21 09:40:00,135.18,135.99,134.57,135.9,106150.0,118.4288,119.1384,117.8944,119.0596,106150.0
2020-09-21 09:50:00,135.88,135.97,135.33,135.56,244226.0,119.0421,119.1209,118.5602,118.7617,244226.0
2020-09-21 10:00:00,135.55,135.78,134.9,135.04,260626.0,118.7529,118.9544,118.1835,118.3061,260626.0
2020-09-21 10:10:00,135.15,135.52,134.32,134.47,100676.0,118.4025,118.7267,117.6754,117.8068,100676.0
2020-09-21 10:20:00,134.49,134.78,134.34,134.69,105150.0,117.8243,118.0784,117.6929,117.9995,105150.0
2020-09-21 10:30:00,134.69,134.94,134.46,134.81,88879.0,117.9995,118.2185,117.798,118.1046,88879.0
2020-09-21 10:40:00,134.82,135.27,134.64,135.15,98643.0,118.1134,118.5076,117.9557,118.4025,98643.0
2020-09-21 10:50:00,135.12,135.37,134.92,135.28,41417.0,118.3762,118.5953,118.201,118.5164,41417.0
2020-09-21 11:00:00,135.25,135.87,135.25,135.82,27983.0,118.4901,119.0333,118.4901,118.9895,27983.0
2020-09-21 11:10:00,135.79,135.8,135.41,135.45,48357.0,118.9632,118.972,118.6303,118.6653,48357.0
2020-09-21 11:20:00,135.46,135.46,134.95,135.41,36427.0,118.6741,118.6741,118.2273,118.6303,36427.0
2020-09-21 11:30:00,135.38,136.07,135.32,135.92,41052.0,118.604,119.2085,118.5514,119.0771,41052.0
2020-09-21 11:40:00,135.96,136.47,135.84,136.44,39521.0,119.1121,119.5589,119.007,119.5327,39521.0
2020-09-21 11:50:00,136.44,136.64,136.0,136.53,50807.0,119.5327,119.7079,119.1472,119.6115,50807.0
2020-09-21 12:00:00,136.58,137.12,136.54,136.96,54474.0,119.6553,120.1284,119.6203,119.9882,54474.0
2020-09-21 12:10:00,136.97,137.03,136.6,136.65,55620.0,119.997,120.0495,119.6728,119.7166,55620.0
2020-09-21 12:20:00,136.65,136.88,136.46,136.71,73945.0,119.7166,119.9181,119.5502,119.7692,73945.0
2020-09-21 12:30:00,136.7,136.93,136.54,136.78,50377.0,119.7604,119.9619,119.6203,119.8305,50377.0
2020-09-21 12:40:00,136.8,136.93,136.44,136.59,40135.0,119.848,119.9619,119.5327,119.6641,40135.0
2020-09-21 12:50:00,136.6,136.76,136.38,136.46,34613.0,119.6728,119.813,119.4801,119.5502,34613.0
2020-09-21 13:00:00,136.48,136.66,136.26,136.66,75411.0,119.5677,119.7254,119.375,119.7254,75411.0
2020-09-21 13:10:00,136.67,137.03,136.58,136.69,35718.0,119.7342,120.0495,119.6553,119.7517,35718.0
2020-09-21 13:20:00,136.66,136.88,136.65,136.82,40389.0,119.7254,119.9181,119.7166,119.8656,40389.0
2020-09-21 13:30:00,136.8,137.06,136.66,137.01,42968.0,119.848,120.0758,119.7254,120.032,42968.0
2020-09-21 13:40:00,137.01,137.03,136.54,136.68,45978.0,120.032,120.0495,119.6203,119.7429,45978.0
2020-09-21 13:50:00,136.68,136.77,136.32,136.52,53556.0,119.7429,119.8218,119.4275,119.6027,53556.0
2020-09-21 14:00:00,136.5,136.7,136.29,136.34,83774.0,119.5852,119.7604,119.4012,119.4451,83774.0
2020-09-21 14:10:00,136.34,136.43,136.08,136.09,40607.0,119.4451,119.5239,119.2173,119.226,40607.0
2020-09-21 14:20:00,136.15,136.26,136.03,136.13,41504.0,119.2786,119.375,119.1735,119.2611,41504.0
2020-09-21 14:30:00,136.03,136.05,135.61,135.68,74760.0,119.1735,119.191,118.8055,118.8668,74760.0
2020-09-21 14:40:00,135.66,135.69,135.29,135.43,52883.0,118.8493,118.8756,118.5252,118.6478,52883.0
2020-09-21 14:50:00,135.44,135.76,135.41,135.63,50915.0,118.6566,118.9369,118.6303,118.823,50915.0
2020-09-21 15:00:00,135.62,136.21,135.59,136.17,56789.0,118.8143,119.3312,118.788,119.2961,56789.0
2020-09-21 15:10:00,136.16,136.33,136.08,136.16,104124.0,119.2874,119.4363,119.2173,119.2874,104124.0
2020-09-21 15:20:00,136.18,136.48,136.05,136.4,89265.0,119.3049,119.5677,119.191,119.4976,89265.0
2020-09-21 15:30:00,136.4,136.84,136.17,136.67,59584.0,119.4976,119.8831,119.2961,119.7342,59584.0
2020-09-21 15:40:00,136.69,136.92,136.56,136.56,81890.0,119.7517,119.9532,119.6378,119.6378,81890.0
2020-09-21 15:50:00,136.57,137.08,136.52,136.98,401931.0,119.6465,120.0934,119.6027,120.0057,401931.0
2020-09-22 09:30:00,137.78,137.84,136.5,137.27,125073.0,120.7066,120.7592,119.5852,120.2598,125073.0
2020-09-22 09:40:00,137.26,137.57,136.45,136.45,96216.0,120.251,120.5226,119.5414,119.5414,96216.0
2020-09-22 09:50:00,136.46,136.49,136.02,136.1,48364.0,119.5502,119.5765,119.1647,119.2348,48364.0
2020-09-22 10:00:00,136.11,136.59,136.04,136.5,36299.0,119.2436,119.6641,119.1822,119.5852,36299.0
2020-09-22 10:10:00,136.5,136.88,136.5,136.8,21319.0,119.5852,119.9181,119.5852,119.848,21319.0
2020-09-22 10:20:00,136.83,136.99,136.58,136.99,31607.0,119.8743,120.0145,119.6553,120.0145,31607.0
2020-09-22 10:30:00,137.02,137.18,136.84,136.84,30010.0,120.0408,120.181,119.8831,119.8831,30010.0
2020-09-22 10:40:00,136.84,136.96,136.22,136.23,36449.0,119.8831,119.9882,119.3399,119.3487,36449.0
2020-09-22 10:50:00,136.25,136.6,136.04,136.04,30799.0,119.3662,119.6728,119.1822,119.1822,30799.0
2020-09-22 11:00:00,136.05,136.18,135.79,135.87,32489.0,119.191,119.3049,118.9632,119.0333,32489.0
2020-09-22 11:10:00,135.9,136.0,135.72,136.0,39834.0,119.0596,119.1472,118.9019,119.1472,39834.0
2020-09-22 11:20:00,136.03,136.2,135.95,136.07,44662.0,119.1735,119.3224,119.1034,119.2085,44662.0
2020-09-22 11:30:00,136.11,136.17,135.63,135.97,177267.0,119.2436,119.2961,118.823,119.1209,177267.0
2020-09-22 11:40:00,135.97,136.3,135.96,136.24,74577.0,119.1209,119.41,119.1121,119.3574,74577.0
2020-09-22 11:50:00,136.25,136.4,136.02,136.38,42566.0,119.3662,119.4976,119.1647,119.4801,42566.0
2020-09-22 12:00:00,136.38,136.6,136.35,136.57,22520.0,119.4801,119.6728,119.4538,119.6465,22520.0
2020-09-22 12:10:00,136.56,136.81,136.55,136.63,27797.0,119.6378,119.8568,119.629,119.6991,27797.0
2020-09-22 12:20:00,136.6,136.7,136.49,136.59,20469.0,119.6728,119.7604,119.5765,119.6641,20469.0
2020-09-22 12:30:00,136.6,136.68,136.46,136.59,15027.0,119.6728,119.7429,119.5502,119.6641,15027.0
2020-09-22 12:40:00,136.59,136.7,136.46,136.53,18948.0,119.6641,119.7604,119.5502,119.6115,18948.0
2020-09-22 12:50:00,136.51,136.56,136.25,136.33,44081.0,119.594,119.6378,119.3662,119.4363,44081.0
2020-09-22 13:00:00,136.34,136.51,136.24,136.51,45299.0,119.4451,119.594,119.3574,119.594,45299.0
2020-09-22 13:10:00,136.49,136.82,136.48,136.77,25561.0,119.5765,119.8656,119.5677,119.8218,25561.0
2020-09-22 13:20:00,136.79,137.1,136.75,137.09,23339.0,119.8393,120.1109,119.8042,120.1021,23339.0
2020-09-22 13:30:00,137.09,137.1,136.97,137.09,23576.0,120.1021,120.1109,119.997,120.1021,23576.0
2020-09-22 13:40:00,137.09,137.41,137.09,137.41,34508.0,120.1021,120.3825,120.1021,120.3825,34508.0
2020-09-22 13:50:00,137.39,137.47,137.3,137.42,31748.0,120.3649,120.435,120.2861,120.3912,31748.0
2020-09-22 14:00:00,137.44,137.9,137.44,137.71,23597.0,120.4087,120.8117,120.4087,120.6453,23597.0
2020-09-22 14:10:00,137.69,137.84,137.59,137.75,21158.0,120.6278,120.7592,120.5402,120.6803,21158.0
2020-09-22 14:20:00,137.74,137.79,137.57,137.79,28522.0,120.6716,120.7154,120.5226,120.7154,28522.0
2020-09-22 14:30:00,137.8,137.85,137.6,137.73,17182.0,120.7241,120.7679,120.5489,120.6628,17182.0
2020-09-22 14:40:00,137.71,137.91,137.69,137.83,25362.0,120.6453,120.8205,120.6278,120.7504,25362.0
2020-09-22 14:50:00,137.82,138.0,137.76,137.86,32656.0,120.7417,120.8993,120.6891,120.7767,32656.0
2020-09-22 15:00:00,137.84,137.97,137.71,137.91,27451.0,120.7592,120.8731,120.6453,120.8205,27451.0
2020-09-22 15:10:00,137.92,138.18,137.86,138.11,143489.0,120.8293,121.057,120.7767,120.9957,143489.0
2020-09-22 15:20:00,138.11,138.46,138.0,138.34,57153.0,120.9957,121.3023,120.8993,121.1972,57153.0
2020-09-22 15:30:00,138.35,138.58,138.18,138.5,55615.0,121.206,121.4075,121.057,121.3374,55615.0
2020-09-22 15:40:00,138.49,138.77,138.49,138.72,60246.0,121.3286,121.5739,121.3286,121.5301,60246.0
2020-09-22 15:50:00,138.7,138.82,138.47,138.65,247706.0,121.5126,121.6177,121.3111,121.4688,247706.0
2020-09-23 09:30:00,139.0,139.13,137.36,137.85,200515.0,121.7754,121.8893,120.3387,120.7679,200515.0
2020-09-23 09:40:00,137.87,138.22,137.68,138.07,90743.0,120.7855,121.0921,120.619,120.9607,90743.0
2020-09-23 09:50:00,138.01,138.01,137.13,137.18,53859.0,120.9081,120.9081,120.1372,120.181,53859.0
2020-09-23 10:00:00,137.16,137.23,136.5,136.64,94524.0,120.1634,120.2248,119.5852,119.7079,94524.0
2020-09-23 10:10:00,136.64,136.77,136.32,136.56,94789.0,119.7079,119.8218,119.4275,119.6378,94789.0
2020-09-23 10:20:00,136.56,136.71,136.41,136.54,67364.0,119.6378,119.7692,119.5064,119.6203,67364.0
2020-09-23 10:30:00,136.6,136.78,136.21,136.35,42487.0,119.6728,119.8305,119.3312,119.4538,42487.0
2020-09-23 10:40:00,136.35,136.94,136.35,136.91,78176.0,119.4538,119.9707,119.4538,119.9444,78176.0
2020-09-23 10:50:00,136.89,137.25,136.85,137.13,100678.0,119.9269,120.2423,119.8919,120.1372,100678.0
2020-09-23 11:00:00,137.15,137.43,137.0,137.37,46696.0,120.1547,120.4,120.0233,120.3474,46696.0
2020-09-23 11:10:00,137.36,137.51,137.2,137.25,55465.0,120.3387,120.4701,120.1985,120.2423,55465.0
2020-09-23 11:20:00,137.25,137.3,136.88,137.04,57042.0,120.2423,120.2861,119.9181,120.0583,57042.0
2020-09-23 11:30:00,137.04,137.09,136.82,137.06,26937.0,120.0583,120.1021,119.8656,120.0758,26937.0
2020-09-23 11:40:00,137.07,137.12,136.74,136.92,40360.0,120.0846,120.1284,119.7955,119.9532,40360.0
2020-09-23 11:50:00,136.9,136.91,136.64,136.73,49251.0,119.9357,119.9444,119.7079,119.7867,49251.0
2020-09-23 12:00:00,136.68,137.39,136.65,137.28,62471.0,119.7429,120.3649,119.7166,120.2686,62471.0
2020-09-23 12:10:00,137.31,137.36,136.92,136.94,25731.0,120.2948,120.3387,119.9532,119.9707,25731.0
2020-09-23 12:20:00,136.98,137.22,136.74,137.14,27426.0,120.0057,120.216,119.7955,120.1459,27426.0
2020-09-23 12:30:00,137.12,137.32,136.95,137.3,28047.0,120.1284,120.3036,119.9795,120.2861,28047.0
2020-09-23 12:40:00,137.31,137.48,137.28,137.44,21324.0,120.2948,120.4438,120.2686,120.4087,21324.0
2020-09-23 12:50:00,137.44,137.74,137.41,137.74,28358.0,120.4087,120.6716,120.3825,120.6716,28358.0
2020-09-23 13:00:00,137.75,137.86,137.47,137.52,41372.0,120.6803,120.7767,120.435,120.4788,41372.0
2020-09-23 13:10:00,137.5,137.57,137.26,137.41,25647.0,120.4613,120.5226,120.251,120.3825,25647.0
2020-09-23 13:20:00,137.39,137.46,137.22,137.27,31410.0,120.3649,120.4263,120.216,120.2598,31410.0
2020-09-23 13:30:00,137.28,137.39,137.08,137.11,63988.0,120.2686,120.3649,120.0934,120.1196,63988.0
2020-09-23 13:40:00,137.07,137.09,136.83,136.99,34473.0,120.0846,120.1021,119.8743,120.0145,34473.0
2020-09-23 13:50:00,136.99,137.01,136.61,136.77,20503.0,120.0145,120.032,119.6816,119.8218,20503.0
2020-09-23 14:00:00,136.75,136.75,136.49,136.49,23814.0,119.8042,119.8042,119.5765,119.5765,23814.0
2020-09-23 14:10:00,136.54,136.76,136.03,136.11,147327.0,119.6203,119.813,119.1735,119.2436,147327.0
2020-09-23 14:20:00,136.11,136.27,135.94,136.07,63188.0,119.2436,119.3837,119.0946,119.2085,63188.0
2020-09-23 14:30:00,136.03,136.2,135.85,136.18,50469.0,119.1735,119.3224,119.0158,119.3049,50469.0
2020-09-23 14:40:00,136.17,136.18,135.75,135.95,45097.0,119.2961,119.3049,118.9282,119.1034,45097.0
2020-09-23 14:50:00,135.94,136.16,135.56,135.6,51057.0,119.0946,119.2874,118.7617,118.7967,51057.0
2020-09-23 15:00:00,135.62,135.72,135.0,135.19,60124.0,118.8143,118.9019,118.2711,118.4376,60124.0
2020-09-23 15:10:00,135.19,135.54,135.08,135.3,58394.0,118.4376,118.7442,118.3412,118.5339,58394.0
2020-09-23 15:20:00,135.22,135.57,135.04,135.55,83634.0,118.4638,118.7705,118.3061,118.7529,83634.0
2020-09-23 15:30:00,135.52,135.67,135.35,135.6,57189.0,118.7267,118.8581,118.5777,118.7967,57189.0
2020-09-23 15:40:00,135.6,135.89,135.22,135.3,96872.0,118.7967,119.0508,118.4638,118.5339,96872.0
2020-09-23 15:50:00,135.3,135.4,134.72,135.17,459157.0,118.5339,118.6215,118.0258,118.42,459157.0
2020-09-24 09:30:00,134.12,135.51,134.12,135.16,85998.0,117.5001,118.7179,117.5001,118.4113,85998.0
2020-09-24 09:40:00,135.14,136.35,135.12,136.24,82131.0,118.3938,119.4538,118.3762,119.3574,82131.0
2020-09-24 09:50:00,136.32,136.64,136.19,136.33,36375.0,119.4275,119.7079,119.3136,119.4363,36375.0
2020-09-24 10:00:00,136.39,137.07,136.39,136.92,63139.0,119.4889,120.0846,119.4889,119.9532,63139.0
2020-09-24 10:10:00,136.87,136.9,136.33,136.64,75259.0,119.9094,119.9357,119.4363,119.7079,75259.0
2020-09-24 10:20:00,136.61,136.61,136.12,136.44,29662.0,119.6816,119.6816,119.2523,119.5327,29662.0
2020-09-24 10:30:00,136.5,136.54,135.83,135.83,38084.0,119.5852,119.6203,118.9982,118.9982,38084.0
2020-09-24 10:40:00,135.86,136.54,135.86,136.46,41771.0,119.0245,119.6203,119.0245,119.5502,41771.0
2020-09-24 10:50:00,136.43,136.75,136.19,136.71,30375.0,119.5239,119.8042,119.3136,119.7692,30375.0
2020-09-24 11:00:00,136.75,136.85,136.29,136.38,21749.0,119.8042,119.8919,119.4012,119.4801,21749.0
2020-09-24 11:10:00,136.4,136.84,136.32,136.38,14568.0,119.4976,119.8831,119.4275,119.4801,14568.0
2020-09-24 11:20:00,136.28,136.81,136.28,136.68,45979.0,119.3925,119.8568,119.3925,119.7429,45979.0
2020-09-24 11:30:00,136.69,137.15,136.63,137.01,33004.0,119.7517,120.1547,119.6991,120.032,33004.0
2020-09-24 11:40:00,137.1,137.28,136.91,137.08,22369.0,120.1109,120.2686,119.9444,120.0934,22369.0
2020-09-24 11:50:00,137.07,137.27,136.83,137.25,20663.0,120.0846,120.2598,119.8743,120.2423,20663.0
2020-09-24 12:00:00,137.29,137.38,137.14,137.24,18412.0,120.2773,120.3562,120.1459,120.2335,18412.0
2020-09-24 12:10:00,137.26,137.27,136.81,136.83,24205.0,120.251,120.2598,119.8568,119.8743,24205.0
2020-09-24 12:20:00,136.84,137.08,136.79,136.79,26490.0,119.8831,120.0934,119.8393,119.8393,26490.0
2020-09-24 12:30:00,136.82,136.82,136.45,136.54,27385.0,119.8656,119.8656,119.5414,119.6203,27385.0
2020-09-24 12:40:00,136.51,136.96,136.47,136.95,21590.0,119.594,119.9882,119.5589,119.9795,21590.0
2020-09-24 12:50:00,137.0,137.31,136.85,137.3,16446.0,120.0233,120.2948,119.8919,120.2861,16446.0
2020-09-24 13:00:00,137.28,137.81,137.28,137.75,40590.0,120.2686,120.7329,120.2686,120.6803,40590.0
2020-09-24 13:10:00,137.75,138.09,137.75,137.89,48303.0,120.6803,120.9782,120.6803,120.803,48303.0
2020-09-24 13:20:00,137.91,138.11,137.86,138.06,53104.0,120.8205,120.9957,120.7767,120.9519,53104.0
2020-09-24 13:30:00,138.07,138.27,137.91,138.12,42043.0,120.9607,121.1359,120.8205,121.0045,42043.0
2020-09-24 13:40:00,138.11,138.32,138.03,138.03,53409.0,120.9957,121.1797,120.9256,120.9256,53409.0
2020-09-24 13:50:00,138.03,138.17,137.68,137.74,26452.0,120.9256,121.0483,120.619,120.6716,26452.0
2020-09-24 14:00:00,137.78,137.87,137.53,137.64,29592.0,120.7066,120.7855,120.4876,120.584,29592.0
2020-09-24 14:10:00,137.61,137.73,137.1,137.11,25314.0,120.5577,120.6628,120.1109,120.1196,25314.0
2020-09-24 14:20:00,137.11,137.19,136.89,137.12,21386.0,120.1196,120.1897,119.9269,120.1284,21386.0
2020-09-24 14:30:00,137.11,137.45,137.06,137.45,44295.0,120.1196,120.4175,120.0758,120.4175,44295.0
2020-09-24 14:40:00,137.44,137.65,137.05,137.08,56796.0,120.4087,120.5927,120.0671,120.0934,56796.0
2020-09-24 14:50:00,137.05,137.12,136.62,136.65,56883.0,120.0671,120.1284,119.6904,119.7166,56883.0
2020-09-24 15:00:00,136.67,136.75,136.39,136.57,38239.0,119.7342,119.8042,119.4889,119.6465,38239.0
2020-09-24 15:10:00,136.57,136.92,136.42,136.62,42980.0,119.6465,119.9532,119.5151,119.6904,42980.0
2020-09-24 15:20:00,136.68,136.68,136.02,136.21,54897.0,119.7429,119.7429,119.1647,119.3312,54897.0
2020-09-24 15:30:00,136.2,136.68,136.02,136.68,40487.0,119.3224,119.7429,119.1647,119.7429,40487.0
2020-09-24 15:40:00,136.64,137.04,136.53,136.53,50561.0,119.7079,120.0583,119.6115,119.6115,50561.0
2020-09-24 15:50:00,136.53,136.78,136.46,136.68,140651.0,119.6115,119.8305,119.5502,119.7429,140651.0
2020-09-25 09:30:00,135.68,136.31,135.13,135.4,91485.0,118.8668,119.4188,118.385,118.6215,91485.0
2020-09-25 09:40:00,135.43,136.11,135.08,135.2,58066.0,118.6478,119.2436,118.3412,118.4463,58066.0
2020-09-25 09:50:00,135.22,135.77,134.85,135.76,77805.0,118.4638,118.9457,118.1397,118.9369,77805.0
2020-09-25 10:00:00,135.71,135.89,135.11,135.38,54819.0,118.8931,119.0508,118.3675,118.604,54819.0
2020-09-25 10:10:00,135.39,135.59,134.75,135.54,62003.0,118.6128,118.788,118.0521,118.7442,62003.0
2020-09-25 10:20:00,135.57,136.32,135.52,136.17,38251.0,118.7705,119.4275,118.7267,119.2961,38251.0
2020-09-25 10:30:00,136.17,136.63,136.09,136.63,40542.0,119.2961,119.6991,119.226,119.6991,40542.0
2020-09-25 10:40:00,136.69,137.03,136.63,136.69,40176.0,119.7517,120.0495,119.6991,119.7517,40176.0
2020-09-25 10:50:00,136.7,136.87,136.47,136.55,27594.0,119.7604,119.9094,119.5589,119.629,27594.0
2020-09-25 11:00:00,136.59,136.68,136.29,136.53,24992.0,119.6641,119.7429,119.4012,119.6115,24992.0
2020-09-25 11:10:00,136.44,137.31,136.39,137.23,28317.0,119.5327,120.2948,119.4889,120.2248,28317.0
2020-09-25 11:20:00,137.19,137.53,137.02,137.43,42901.0,120.1897,120.4876,120.0408,120.4,42901.0
2020-09-25 11:30:00,137.45,137.51,137.26,137.3,21193.0,120.4175,120.4701,120.251,120.2861,21193.0
2020-09-25 11:40:00,137.3,137.38,136.94,137.0,17935.0,120.2861,120.3562,119.9707,120.0233,17935.0
2020-09-25 11:50:00,136.99,137.08,136.9,136.9,27844.0,120.0145,120.0934,119.9357,119.9357,27844.0
2020-09-25 12:00:00,136.92,137.6,136.91,137.57,37756.0,119.9532,120.5489,119.9444,120.5226,37756.0
2020-09-25 12:10:00,137.55,137.67,137.19,137.22,36914.0,120.5051,120.6102,120.1897,120.216,36914.0
2020-09-25 12:20:00,137.27,137.37,136.96,137.17,21717.0,120.2598,120.3474,119.9882,120.1722,21717.0
2020-09-25 12:30:00,137.18,137.23,136.97,137.11,20175.0,120.181,120.2248,119.997,120.1196,20175.0
2020-09-25 12:40:00,137.14,137.51,137.1,137.37,25381.0,120.1459,120.4701,120.1109,120.3474,25381.0
2020-09-25 12:50:00,137.39,137.65,137.36,137.54,15173.0,120.3649,120.5927,120.3387,120.4963,15173.0
2020-09-25 13:00:00,137.56,137.96,137.46,137.81,31238.0,120.5139,120.8643,120.4263,120.7329,31238.0
2020-09-25 13:10:00,137.8,137.95,137.7,137.77,20649.0,120.7241,120.8555,120.6365,120.6978,20649.0
2020-09-25 13:20:00,137.73,137.77,137.56,137.65,17845.0,120.6628,120.6978,120.5139,120.5927,17845.0
2020-09-25 13:30:00,137.66,137.84,137.63,137.69,18466.0,120.6015,120.7592,120.5752,120.6278,18466.0
2020-09-25 13:40:00,137.72,138.07,137.72,137.95,31170.0,120.654,120.9607,120.654,120.8555,31170.0
2020-09-25 13:50:00,137.98,138.09,137.93,137.99,17840.0,120.8818,120.9782,120.838,120.8906,17840.0
2020-09-25 14:00:00,137.94,138.38,137.94,138.14,24908.0,120.8468,121.2323,120.8468,121.022,24908.0
2020-09-25 14:10:00,138.15,138.16,137.86,138.14,32542.0,121.0308,121.0395,120.7767,121.022,32542.0
2020-09-25 14:20:00,138.14,138.23,137.99,138.03,25866.0,121.022,121.1008,120.8906,120.9256,25866.0
2020-09-25 14:30:00,138.05,138.1,137.89,138.07,25083.0,120.9432,120.987,120.803,120.9607,25083.0
2020-09-25 14:40:00,138.08,138.22,137.94,138.15,28364.0,120.9694,121.0921,120.8468,121.0308,28364.0
2020-09-25 14:50:00,138.18,138.33,138.18,138.3,33207.0,121.057,121.1885,121.057,121.1622,33207.0
2020-09-25 15:00:00,138.27,138.77,138.27,138.73,37592.0,121.1359,121.5739,121.1359,121.5389,37592.0
2020-09-25 15:10:00,138.72,139.01,138.62,138.96,49374.0,121.5301,121.7842,121.4425,121.7404,49374.0
2020-09-25 15:20:00,138.97,139.1,138.8,138.92,78536.0,121.7491,121.863,121.6002,121.7053,78536.0
2020-09-25 15:30:00,138.9,138.94,138.38,138.38,67708.0,121.6878,121.7229,121.2323,121.2323,67708.0
2020-09-25 15:40:00,138.38,138.64,138.27,138.64,64705.0,121.2323,121.46,121.1359,121.46,64705.0
2020-09-25 15:50:00,138.64,138.64,138.29,138.36,248241.0,121.46,121.46,121.1534,121.2147,248241.0
2020-09-28 09:30:00,140.36,140.61,139.79,139.92,91861.0,122.9669,123.1859,122.4675,122.5814,91861.0
2020-09-28 09:40:00,139.92,140.39,139.86,139.99,56725.0,122.5814,122.9932,122.5289,122.6428,56725.0
2020-09-28 09:50:00,139.9,140.16,139.72,140.16,32508.0,122.5639,122.7917,122.4062,122.7917,32508.0
2020-09-28 10:00:00,140.16,140.34,140.07,140.19,38763.0,122.7917,122.9494,122.7128,122.818,38763.0
2020-09-28 10:10:00,140.22,141.08,140.2,141.02,34464.0,122.8442,123.5977,122.8267,123.5451,34464.0
2020-09-28 10:20:00,141.02,141.23,140.94,141.15,38397.0,123.5451,123.7291,123.475,123.659,38397.0
2020-09-28 10:30:00,141.05,141.34,141.0,141.04,55035.0,123.5714,123.8255,123.5276,123.5626,55035.0
2020-09-28 10:40:00,141.03,141.43,140.86,140.87,50403.0,123.5539,123.9043,123.4049,123.4137,50403.0
2020-09-28 10:50:00,140.89,141.16,140.7,141.14,92429.0,123.4312,123.6678,123.2648,123.6502,92429.0
2020-09-28 11:00:00,141.18,141.4,141.09,141.35,36558.0,123.6853,123.878,123.6064,123.8342,36558.0
2020-09-28 11:10:00,141.34,141.56,141.23,141.54,31925.0,123.8255,124.0182,123.7291,124.0007,31925.0
2020-09-28 11:20:00,141.52,141.64,141.35,141.5,36939.0,123.9832,124.0883,123.8342,123.9656,36939.0
2020-09-28 11:30:00,141.5,141.74,141.26,141.74,32814.0,123.9656,124.1759,123.7554,124.1759,32814.0
2020-09-28 11:40:00,141.71,141.72,141.23,141.39,57336.0,124.1496,124.1584,123.7291,123.8693,57336.0
2020-09-28 11:50:00,141.38,141.51,141.15,141.26,29654.0,123.8605,123.9744,123.659,123.7554,29654.0
2020-09-28 12:00:00,141.26,141.35,141.2,141.35,14167.0,123.7554,123.8342,123.7028,123.8342,14167.0
2020-09-28 12:10:00,141.32,141.35,141.01,141.13,32965.0,123.8079,123.8342,123.5364,123.6415,32965.0
2020-09-28 12:20:00,141.14,141.18,140.93,141.09,39787.0,123.6502,123.6853,123.4663,123.6064,39787.0
2020-09-28 12:30:00,141.1,141.14,140.91,141.02,23917.0,123.6152,123.6502,123.4487,123.5451,23917.0
2020-09-28 12:40:00,141.05,141.36,141.04,141.33,21825.0,123.5714,123.843,123.5626,123.8167,21825.0
2020-09-28 12:50:00,141.31,141.48,141.31,141.46,20462.0,123.7992,123.9481,123.7992,123.9306,20462.0
2020-09-28 13:00:00,141.46,141.5,141.3,141.35,23331.0,123.9306,123.9656,123.7904,123.8342,23331.0
2020-09-28 13:10:00,141.36,141.49,141.27,141.28,24382.0,123.843,123.9569,123.7641,123.7729,24382.0
2020-09-28 13:20:00,141.27,141.61,141.23,141.48,54216.0,123.7641,124.062,123.7291,123.9481,54216.0
2020-09-28 13:30:00,141.48,141.74,141.42,141.54,55539.0,123.9481,124.1759,123.8955,124.0007,55539.0
2020-09-28 13:40:00,141.52,141.65,141.47,141.65,29218.0,123.9832,124.097,123.9394,124.097,29218.0
2020-09-28 13:50:00,141.65,141.85,141.58,141.78,42968.0,124.097,124.2723,124.0357,124.2109,42968.0
2020-09-28 14:00:00,141.78,141.83,141.48,141.64,37240.0,124.2109,124.2547,123.9481,124.0883,37240.0
2020-09-28 14:10:00,141.65,141.85,141.62,141.7,37138.0,124.097,124.2723,124.0708,124.1409,37138.0
2020-09-28 14:20:00,141.69,141.69,141.37,141.42,24137.0,124.1321,124.1321,123.8517,123.8955,24137.0
2020-09-28 14:30:00,141.43,141.61,141.34,141.6,22704.0,123.9043,124.062,123.8255,124.0532,22704.0
2020-09-28 14:40:00,141.61,141.67,141.48,141.57,21678.0,124.062,124.1146,123.9481,124.027,21678.0
2020-09-28 14:50:00,141.6,141.82,141.6,141.7,28090.0,124.0532,124.246,124.0532,124.1409,28090.0
2020-09-28 15:00:00,141.68,141.79,141.57,141.59,41972.0,124.1233,124.2197,124.027,124.0445,41972.0
2020-09-28 15:10:00,141.62,141.85,141.58,141.7,70187.0,124.0708,124.2723,124.0357,124.1409,70187.0
2020-09-28 15:20:00,141.7,141.9,141.69,141.77,36617.0,124.1409,124.3161,124.1321,124.2022,36617.0
2020-09-28 15:30:00,141.74,141.74,141.17,141.35,59767.0,124.1759,124.1759,123.6765,123.8342,59767.0
2020-09-28 15:40:00,141.34,141.88,141.34,141.61,103563.0,123.8255,124.2985,123.8255,124.062,103563.0
2020-09-28 15:50:00,141.57,142.0,141.45,141.94,341247.0,124.027,124.4037,123.9218,124.3511,341247.0
2020-09-29 09:30:00,142.29,142.59,141.78,142.05,73562.0,124.6577,124.9206,124.2109,124.4475,73562.0
2020-09-29 09:40:00,142.07,142.87,141.96,142.87,30777.0,124.465,125.1659,124.3686,125.1659,30777.0
2020-09-29 09:50:00,142.87,142.93,142.23,142.38,29909.0,125.1659,125.2184,124.6052,124.7366,29909.0
2020-09-29 10:00:00,142.37,143.06,142.07,143.04,86406.0,124.7278,125.3323,124.465,125.3148,86406.0
2020-09-29 10:10:00,143.05,143.05,142.38,142.47,36922.0,125.3236,125.3236,124.7366,124.8154,36922.0
2020-09-29 10:20:00,142.47,142.52,142.18,142.2,34618.0,124.8154,124.8592,124.5614,124.5789,34618.0
2020-09-29 10:30:00,142.21,142.21,141.61,141.75,46978.0,124.5877,124.5877,124.062,124.1847,46978.0
2020-09-29 10:40:00,141.78,141.83,141.54,141.75,44841.0,124.2109,124.2547,124.0007,124.1847,44841.0
2020-09-29 10:50:00,141.7,141.85,141.47,141.71,34514.0,124.1409,124.2723,123.9394,124.1496,34514.0
2020-09-29 11:00:00,141.73,142.01,141.54,141.76,31901.0,124.1671,124.4124,124.0007,124.1934,31901.0
2020-09-29 11:10:00,141.77,141.99,141.62,141.94,29121.0,124.2022,124.3949,124.0708,124.3511,29121.0
2020-09-29 11:20:00,141.95,142.21,141.87,141.97,48255.0,124.3599,124.5877,124.2898,124.3774,48255.0
2020-09-29 11:30:00,141.97,142.06,141.84,142.02,34732.0,124.3774,124.4562,124.2635,124.4212,34732.0
2020-09-29 11:40:00,142.01,142.01,141.4,141.43,47341.0,124.4124,124.4124,123.878,123.9043,47341.0
2020-09-29 11:50:00,141.46,141.65,141.32,141.55,24815.0,123.9306,124.097,123.8079,124.0094,24815.0
2020-09-29 12:00:00,141.53,141.6,141.28,141.59,29506.0,123.9919,124.0532,123.7729,124.0445,29506.0
2020-09-29 12:10:00,141.58,141.7,141.49,141.63,22020.0,124.0357,124.1409,123.9569,124.0795,22020.0
2020-09-29 12:20:00,141.6,141.79,141.53,141.74,19616.0,124.0532,124.2197,123.9919,124.1759,19616.0
2020-09-29 12:30:00,141.75,141.95,141.61,141.89,34956.0,124.1847,124.3599,124.062,124.3073,34956.0
2020-09-29 12:40:00,141.89,142.03,141.87,141.94,32406.0,124.3073,124.43,124.2898,124.3511,32406.0
2020-09-29 12:50:00,141.93,142.05,141.85,141.88,29232.0,124.3423,124.4475,124.2723,124.2985,29232.0
2020-09-29 13:00:00,141.9,141.94,141.34,141.42,37720.0,124.3161,124.3511,123.8255,123.8955,37720.0
2020-09-29 13:10:00,141.42,141.51,141.2,141.51,65716.0,123.8955,123.9744,123.7028,123.9744,65716.0
2020-09-29 13:20:00,141.51,141.77,141.47,141.76,41548.0,123.9744,124.2022,123.9394,124.1934,41548.0
2020-09-29 13:30:00,141.78,141.97,141.77,141.86,46013.0,124.2109,124.3774,124.2022,124.281,46013.0
2020-09-29 13:40:00,141.86,141.95,141.72,141.77,30996.0,124.281,124.3599,124.1584,124.2022,30996.0
2020-09-29 13:50:00,141.77,142.1,141.77,141.91,36120.0,124.2022,124.4913,124.2022,124.3248,36120.0
2020-09-29 14:00:00,141.92,141.93,141.65,141.65,28150.0,124.3336,124.3423,124.097,124.097,28150.0
2020-09-29 14:10:00,141.66,141.82,141.54,141.72,33076.0,124.1058,124.246,124.0007,124.1584,33076.0
2020-09-29 14:20:00,141.71,141.83,141.63,141.8,29391.0,124.1496,124.2547,124.0795,124.2285,29391.0
2020-09-29 14:30:00,141.79,142.0,141.74,141.93,38386.0,124.2197,124.4037,124.1759,124.3423,38386.0
2020-09-29 14:40:00,141.96,142.04,141.81,141.99,30337.0,124.3686,124.4387,124.2372,124.3949,30337.0
2020-09-29 14:50:00,141.97,142.13,141.83,141.92,24655.0,124.3774,124.5176,124.2547,124.3336,24655.0
2020-09-29 15:00:00,141.93,142.05,141.83,141.92,22501.0,124.3423,124.4475,124.2547,124.3336,22501.0
2020-09-29 15:10:00,141.93,142.09,141.83,142.05,25002.0,124.3423,124.4825,124.2547,124.4475,25002.0
2020-09-29 15:20:00,142.05,142.07,141.6,141.69,39418.0,124.4475,124.465,124.0532,124.1321,39418.0
2020-09-29 15:30:00,141.7,141.8,141.41,141.49,31117.0,124.1409,124.2285,123.8868,123.9569,31117.0
2020-09-29 15:40:00,141.47,141.87,141.41,141.81,65569.0,123.9394,124.2898,123.8868,124.2372,65569.0
2020-09-29 15:50:00,141.79,141.88,141.46,141.53,197473.0,124.2197,124.2985,123.9306,123.9919,197473.0
2020-09-30 09:30:00,141.16,141.57,140.51,141.5,103423.0,123.6678,124.027,123.0983,123.9656,103423.0
2020-09-30 09:40:00,141.5,142.07,141.24,142.07,41227.0,123.9656,124.465,123.7379,124.465,41227.0
2020-09-30 09:50:00,142.02,142.8,142.02,142.76,71314.0,124.4212,125.1045,124.4212,125.0695,71314.0
2020-09-30 10:00:00,142.76,143.29,142.68,143.19,85198.0,125.0695,125.5338,124.9994,125.4462,85198.0
2020-09-30 10:10:00,143.17,143.74,143.16,143.57,75512.0,125.4287,125.9281,125.4199,125.7791,75512.0
2020-09-30 10:20:00,143.55,143.96,143.54,143.65,58433.0,125.7616,126.1208,125.7528,125.8492,58433.0
2020-09-30 10:30:00,143.68,143.74,143.4,143.41,49009.0,125.8755,125.9281,125.6302,125.639,49009.0
2020-09-30 10:40:00,143.41,143.68,143.38,143.5,39618.0,125.639,125.8755,125.6127,125.7178,39618.0
2020-09-30 10:50:00,143.52,143.72,143.4,143.53,48149.0,125.7353,125.9105,125.6302,125.7441,48149.0
2020-09-30 11:00:00,143.51,143.63,143.34,143.57,41750.0,125.7266,125.8317,125.5776,125.7791,41750.0
2020-09-30 11:10:00,143.59,143.83,143.5,143.72,45902.0,125.7966,126.0069,125.7178,125.9105,45902.0
2020-09-30 11:20:00,143.73,143.82,143.54,143.65,74532.0,125.9193,125.9981,125.7528,125.8492,74532.0
2020-09-30 11:30:00,143.62,143.7,143.35,143.43,78377.0,125.8229,125.893,125.5864,125.6565,78377.0
2020-09-30 11:40:00,143.43,143.67,143.2,143.64,56059.0,125.6565,125.8667,125.455,125.8405,56059.0
2020-09-30 11:50:00,143.66,143.84,143.58,143.75,55205.0,125.858,126.0157,125.7879,125.9368,55205.0
2020-09-30 12:00:00,143.75,143.83,143.44,143.48,32616.0,125.9368,126.0069,125.6652,125.7003,32616.0
2020-09-30 12:10:00,143.47,143.72,143.47,143.6,27788.0,125.6915,125.9105,125.6915,125.8054,27788.0
2020-09-30 12:20:00,143.58,143.73,143.57,143.71,25451.0,125.7879,125.9193,125.7791,125.9018,25451.0
2020-09-30 12:30:00,143.71,143.84,143.39,143.44,44043.0,125.9018,126.0157,125.6214,125.6652,44043.0
2020-09-30 12:40:00,143.47,143.49,143.22,143.37,28812.0,125.6915,125.709,125.4725,125.6039,28812.0
2020-09-30 12:50:00,143.34,143.47,143.27,143.47,23719.0,125.5776,125.6915,125.5163,125.6915,23719.0
2020-09-30 13:00:00,143.49,143.5,142.96,143.01,27264.0,125.709,125.7178,125.2447,125.2885,27264.0
2020-09-30 13:10:00,143.03,143.08,142.86,142.97,21106.0,125.306,125.3498,125.1571,125.2535,21106.0
2020-09-30 13:20:00,142.97,143.06,142.85,142.9,32288.0,125.2535,125.3323,125.1483,125.1921,32288.0
2020-09-30 13:30:00,142.89,143.13,142.85,143.06,31765.0,125.1834,125.3936,125.1483,125.3323,31765.0
2020-09-30 13:40:00,143.08,143.48,143.03,143.47,64106.0,125.3498,125.7003,125.306,125.6915,64106.0
2020-09-30 13:50:00,143.49,143.72,143.49,143.71,40853.0,125.709,125.9105,125.709,125.9018,40853.0
2020-09-30 14:00:00,143.72,144.22,143.68,144.19,71413.0,125.9105,126.3486,125.8755,126.3223,71413.0
2020-09-30 14:10:00,144.2,144.26,143.84,143.88,31666.0,126.3311,126.3836,126.0157,126.0507,31666.0
2020-09-30 14:20:00,143.89,144.11,143.22,143.77,84071.0,126.0595,126.2522,125.4725,125.9543,84071.0
2020-09-30 14:30:00,143.77,143.82,143.49,143.5,67012.0,125.9543,125.9981,125.709,125.7178,67012.0
2020-09-30 14:40:00,143.5,143.64,143.02,143.02,70826.0,125.7178,125.8405,125.2973,125.2973,70826.0
2020-09-30 14:50:00,143.01,143.63,143.01,143.57,59109.0,125.2885,125.8317,125.2885,125.7791,59109.0
2020-09-30 15:00:00,143.55,143.73,143.42,143.61,44996.0,125.7616,125.9193,125.6477,125.8142,44996.0
2020-09-30 15:10:00,143.58,143.68,142.32,142.37,154837.0,125.7879,125.8755,124.684,124.7278,154837.0
2020-09-30 15:20:00,142.43,142.44,142.0,142.41,122988.0,124.7804,124.7892,124.4037,124.7629,122988.0
2020-09-30 15:30:00,142.41,142.79,142.12,142.67,104565.0,124.7629,125.0958,124.5088,124.9907,104565.0
2020-09-30 15:40:00,142.67,143.27,142.52,143.13,117268.0,124.9907,125.5163,124.8592,125.3936,117268.0
2020-09-30 15:50:00,143.13,143.31,142.65,142.71,464824.0,125.3936,125.5513,124.9731,125.0257,464824.0
2020-10-01 09:30:00,145.44,147.22,145.09,146.73,285988.0,127.4174,128.9768,127.1108,128.5475,285988.0
2020-10-01 09:40:00,146.76,146.89,146.1,146.78,89027.0,128.5738,128.6877,127.9956,128.5913,89027.0
2020-10-01 09:50:00,146.77,146.83,145.54,145.59,82050.0,128.5826,128.6352,127.505,127.5488,82050.0
2020-10-01 10:00:00,145.57,145.67,144.81,144.92,99739.0,127.5313,127.6189,126.8655,126.9618,99739.0
2020-10-01 10:10:00,144.93,145.08,144.53,144.89,73204.0,126.9706,127.102,126.6202,126.9356,73204.0
2020-10-01 10:20:00,144.88,145.04,144.5,144.87,29605.0,126.9268,127.067,126.5939,126.918,29605.0
2020-10-01 10:30:00,144.86,145.13,144.75,144.96,48573.0,126.9093,127.1458,126.8129,126.9969,48573.0
2020-10-01 10:40:00,144.97,145.21,144.75,144.78,30017.0,127.0056,127.2159,126.8129,126.8392,30017.0
2020-10-01 10:50:00,144.72,144.87,144.25,144.61,59807.0,126.7866,126.918,126.3749,126.6903,59807.0
2020-10-01 11:00:00,144.58,144.7,144.17,144.24,67826.0,126.664,126.7691,126.3048,126.3661,67826.0
2020-10-01 11:10:00,144.21,144.73,143.99,144.49,42203.0,126.3398,126.7954,126.1471,126.5851,42203.0
2020-10-01 11:20:00,144.44,144.99,144.44,144.96,39547.0,126.5413,127.0232,126.5413,126.9969,39547.0
2020-10-01 11:30:00,144.95,145.16,144.87,145.13,33470.0,126.9881,127.1721,126.918,127.1458,33470.0
2020-10-01 11:40:00,145.18,145.18,144.89,144.91,22822.0,127.1896,127.1896,126.9356,126.9531,22822.0
2020-10-01 11:50:00,144.88,145.13,144.73,144.88,20130.0,126.9268,127.1458,126.7954,126.9268,20130.0
2020-10-01 12:00:00,144.86,144.96,144.44,144.48,21074.0,126.9093,126.9969,126.5413,126.5764,21074.0
2020-10-01 12:10:00,144.45,144.67,144.3,144.47,33922.0,126.5501,126.7428,126.4187,126.5676,33922.0
2020-10-01 12:20:00,144.47,144.77,144.47,144.57,36718.0,126.5676,126.8304,126.5676,126.6552,36718.0
2020-10-01 12:30:00,144.6,144.74,144.35,144.46,30838.0,126.6815,126.8041,126.4625,126.5588,30838.0
2020-10-01 12:40:00,144.45,144.6,144.41,144.43,28800.0,126.5501,126.6815,126.515,126.5326,28800.0
2020-10-01 12:50:00,144.45,144.66,144.45,144.62,34789.0,126.5501,126.7341,126.5501,126.699,34789.0
2020-10-01 13:00:00,144.62,144.8,144.49,144.72,31689.0,126.699,126.8567,126.5851,126.7866,31689.0
2020-10-01 13:10:00,144.72,144.73,144.38,144.59,31789.0,126.7866,126.7954,126.4888,126.6727,31789.0
2020-10-01 13:20:00,144.56,144.63,144.22,144.34,37048.0,126.6464,126.7078,126.3486,126.4537,37048.0
2020-10-01 13:30:00,144.33,144.68,144.31,144.62,25850.0,126.4449,126.7516,126.4274,126.699,25850.0
2020-10-01 13:40:00,144.6,144.74,144.54,144.71,30078.0,126.6815,126.8041,126.6289,126.7779,30078.0
2020-10-01 13:50:00,144.74,145.09,144.57,144.75,77908.0,126.8041,127.1108,126.6552,126.8129,77908.0
2020-10-01 14:00:00,144.8,145.12,144.2,144.52,98249.0,126.8567,127.1371,126.3311,126.6114,98249.0
2020-10-01 14:10:00,144.52,144.91,144.3,144.53,48218.0,126.6114,126.9531,126.4187,126.6202,48218.0
2020-10-01 14:20:00,144.5,145.07,144.46,144.98,40924.0,126.5939,127.0932,126.5588,127.0144,40924.0
2020-10-01 14:30:00,144.99,145.45,144.98,145.33,40612.0,127.0232,127.4262,127.0144,127.321,40612.0
2020-10-01 14:40:00,145.37,145.41,145.22,145.27,46489.0,127.3561,127.3911,127.2247,127.2685,46489.0
2020-10-01 14:50:00,145.28,145.46,145.24,145.34,44535.0,127.2772,127.4349,127.2422,127.3298,44535.0
2020-10-01 15:00:00,145.35,145.52,145.21,145.27,49202.0,127.3386,127.4875,127.2159,127.2685,49202.0
2020-10-01 15:10:00,145.28,145.4,145.07,145.1,55631.0,127.2772,127.3824,127.0932,127.1195,55631.0
2020-10-01 15:20:00,145.07,145.11,144.88,144.93,36886.0,127.0932,127.1283,126.9268,126.9706,36886.0
2020-10-01 15:30:00,144.93,145.0,144.37,144.5,58319.0,126.9706,127.0319,126.48,126.5939,58319.0
2020-10-01 15:40:00,144.5,144.64,144.37,144.44,76271.0,126.5939,126.7165,126.48,126.5413,76271.0
2020-10-01 15:50:00,144.43,145.04,144.43,144.94,208021.0,126.5326,127.067,126.5326,126.9794,208021.0
2020-10-02 09:30:00,142.32,143.27,141.99,143.2,153452.0,124.684,125.5163,124.3949,125.455,153452.0
2020-10-02 09:40:00,143.17,143.28,142.79,143.13,38423.0,125.4287,125.5251,125.0958,125.3936,38423.0
2020-10-02 09:50:00,143.13,143.13,142.38,142.78,45655.0,125.3936,125.3936,124.7366,125.087,45655.0
2020-10-02 10:00:00,142.76,143.83,142.76,143.83,53407.0,125.0695,126.0069,125.0695,126.0069,53407.0
2020-10-02 10:10:00,143.87,143.93,143.51,143.56,43867.0,126.0419,126.0945,125.7266,125.7704,43867.0
2020-10-02 10:20:00,143.52,143.86,143.31,143.79,41206.0,125.7353,126.0332,125.5513,125.9719,41206.0
2020-10-02 10:30:00,143.77,143.77,142.89,142.9,30530.0,125.9543,125.9543,125.1834,125.1921,30530.0
2020-10-02 10:40:00,142.9,142.92,142.45,142.63,30130.0,125.1921,125.2097,124.7979,124.9556,30130.0
2020-10-02 10:50:00,142.58,142.88,142.45,142.82,52440.0,124.9118,125.1746,124.7979,125.1221,52440.0
2020-10-02 11:00:00,142.79,143.03,142.44,142.59,52908.0,125.0958,125.306,124.7892,124.9206,52908.0
2020-10-02 11:10:00,142.57,142.94,142.55,142.9,25545.0,124.903,125.2272,124.8855,125.1921,25545.0
2020-10-02 11:20:00,142.9,143.03,142.59,142.68,20974.0,125.1921,125.306,124.9206,124.9994,20974.0
2020-10-02 11:30:00,142.67,142.79,142.12,142.17,29895.0,124.9907,125.0958,124.5088,124.5526,29895.0
2020-10-02 11:40:00,142.17,142.26,141.89,142.06,30240.0,124.5526,124.6315,124.3073,124.4562,30240.0
2020-10-02 11:50:00,142.05,142.1,141.15,141.42,57544.0,124.4475,124.4913,123.659,123.8955,57544.0
2020-10-02 12:00:00,141.42,141.61,140.84,141.52,128236.0,123.8955,124.062,123.3874,123.9832,128236.0
2020-10-02 12:10:00,141.53,142.8,141.53,142.74,77334.0,123.9919,125.1045,123.9919,125.052,77334.0
2020-10-02 12:20:00,142.75,142.96,142.44,142.59,66396.0,125.0607,125.2447,124.7892,124.9206,66396.0
2020-10-02 12:30:00,142.59,142.7,142.14,142.66,31709.0,124.9206,125.0169,124.5263,124.9819,31709.0
2020-10-02 12:40:00,142.66,142.84,142.42,142.42,24739.0,124.9819,125.1396,124.7716,124.7716,24739.0
2020-10-02 12:50:00,142.46,142.52,142.2,142.24,21539.0,124.8067,124.8592,124.5789,124.6139,21539.0
2020-10-02 13:00:00,142.25,142.29,141.72,141.99,35267.0,124.6227,124.6577,124.1584,124.3949,35267.0
2020-10-02 13:10:00,141.92,142.23,141.77,141.91,55965.0,124.3336,124.6052,124.2022,124.3248,55965.0
2020-10-02 13:20:00,141.95,142.1,141.9,142.03,54081.0,124.3599,124.4913,124.3161,124.43,54081.0
2020-10-02 13:30:00,142.03,142.16,141.65,142.13,25761.0,124.43,124.5438,124.097,124.5176,25761.0
2020-10-02 13:40:00,142.16,142.16,141.44,141.5,46349.0,124.5438,124.5438,123.9131,123.9656,46349.0
2020-10-02 13:50:00,141.53,141.61,141.35,141.59,29893.0,123.9919,124.062,123.8342,124.0445,29893.0
2020-10-02 14:00:00,141.58,142.0,141.58,141.98,53022.0,124.0357,124.4037,124.0357,124.3862,53022.0
2020-10-02 14:10:00,141.97,142.04,141.68,141.98,39641.0,124.3774,124.4387,124.1233,124.3862,39641.0
2020-10-02 14:20:00,141.98,142.07,141.83,141.96,62209.0,124.3862,124.465,124.2547,124.3686,62209.0
2020-10-02 14:30:00,141.96,142.05,141.48,141.67,95920.0,124.3686,124.4475,123.9481,124.1146,95920.0
2020-10-02 14:40:00,141.68,142.14,141.64,141.96,39425.0,124.1233,124.5263,124.0883,124.3686,39425.0
2020-10-02 14:50:00,141.96,142.35,141.78,142.08,93603.0,124.3686,124.7103,124.2109,124.4738,93603.0
2020-10-02 15:00:00,142.05,142.15,141.78,141.85,47577.0,124.4475,124.5351,124.2109,124.2723,47577.0
2020-10-02 15:10:00,141.84,142.09,141.34,141.71,35689.0,124.2635,124.4825,123.8255,124.1496,35689.0
2020-10-02 15:20:00,141.68,141.88,141.59,141.68,31575.0,124.1233,124.2985,124.0445,124.1233,31575.0
2020-10-02 15:30:00,141.69,141.81,141.55,141.67,46639.0,124.1321,124.2372,124.0094,124.1146,46639.0
2020-10-02 15:40:00,141.69,141.8,141.33,141.36,86567.0,124.1321,124.2285,123.8167,123.843,86567.0
2020-10-02 15:50:00,141.36,141.45,140.95,141.09,183567.0,123.843,123.9218,123.4838,123.6064,183567.0
2020-10-05 09:30:00,142.29,142.82,141.57,142.67,87736.0,124.6577,125.1221,124.027,124.9907,87736.0
2020-10-05 09:40:00,142.65,142.86,142.58,142.72,60090.0,124.9731,125.1571,124.9118,125.0345,60090.0
2020-10-05 09:50:00,142.7,142.92,142.5,142.79,23771.0,125.0169,125.2097,124.8417,125.0958,23771.0
2020-10-05 10:00:00,142.85,143.29,142.8,143.09,57636.0,125.1483,125.5338,125.1045,125.3586,57636.0
2020-10-05 10:10:00,143.08,143.23,142.85,143.14,75203.0,125.3498,125.4813,125.1483,125.4024,75203.0
2020-10-05 10:20:00,143.11,143.35,143.11,143.28,31333.0,125.3761,125.5864,125.3761,125.5251,31333.0
2020-10-05 10:30:00,143.24,143.59,143.17,143.17,23347.0,125.49,125.7966,125.4287,125.4287,23347.0
2020-10-05 10:40:00,143.16,143.33,143.13,143.19,10728.0,125.4199,125.5689,125.3936,125.4462,10728.0
2020-10-05 10:50:00,143.16,143.33,143.04,143.28,91910.0,125.4199,125.5689,125.3148,125.5251,91910.0
2020-10-05 11:00:00,143.34,143.6,143.23,143.5,35417.0,125.5776,125.8054,125.4813,125.7178,35417.0
2020-10-05 11:10:00,143.5,143.71,143.45,143.69,34646.0,125.7178,125.9018,125.674,125.8843,34646.0
2020-10-05 11:20:00,143.77,143.82,143.51,143.51,31433.0,125.9543,125.9981,125.7266,125.7266,31433.0
2020-10-05 11:30:00,143.46,143.48,143.3,143.44,17749.0,125.6828,125.7003,125.5426,125.6652,17749.0
2020-10-05 11:40:00,143.42,143.5,143.31,143.47,20302.0,125.6477,125.7178,125.5513,125.6915,20302.0
2020-10-05 11:50:00,143.47,143.99,143.47,143.96,61081.0,125.6915,126.1471,125.6915,126.1208,61081.0
2020-10-05 12:00:00,143.99,144.04,143.88,143.93,19248.0,126.1471,126.1909,126.0507,126.0945,19248.0
2020-10-05 12:10:00,143.91,144.0,143.88,143.96,14040.0,126.077,126.1558,126.0507,126.1208,14040.0
2020-10-05 12:20:00,143.99,144.19,143.96,143.96,64361.0,126.1471,126.3223,126.1208,126.1208,64361.0
2020-10-05 12:30:00,143.98,144.1,143.74,143.76,17861.0,126.1383,126.2434,125.9281,125.9456,17861.0
2020-10-05 12:40:00,143.76,143.8,143.48,143.49,39032.0,125.9456,125.9806,125.7003,125.709,39032.0
2020-10-05 12:50:00,143.51,143.75,143.51,143.75,17714.0,125.7266,125.9368,125.7266,125.9368,17714.0
2020-10-05 13:00:00,143.75,143.75,143.52,143.58,12699.0,125.9368,125.9368,125.7353,125.7879,12699.0
2020-10-05 13:10:00,143.61,143.71,143.47,143.52,13972.0,125.8142,125.9018,125.6915,125.7353,13972.0
2020-10-05 13:20:00,143.47,143.57,143.37,143.51,8518.0,125.6915,125.7791,125.6039,125.7266,8518.0
2020-10-05 13:30:00,143.55,143.56,143.33,143.54,12520.0,125.7616,125.7704,125.5689,125.7528,12520.0
2020-10-05 13:40:00,143.5,143.55,143.37,143.44,33015.0,125.7178,125.7616,125.6039,125.6652,33015.0
2020-10-05 13:50:00,143.49,143.53,143.2,143.28,21367.0,125.709,125.7441,125.455,125.5251,21367.0
2020-10-05 14:00:00,143.31,143.32,143.05,143.16,33889.0,125.5513,125.5601,125.3236,125.4199,33889.0
2020-10-05 14:10:00,143.18,143.31,143.12,143.22,31042.0,125.4375,125.5513,125.3849,125.4725,31042.0
2020-10-05 14:20:00,143.22,143.23,142.99,143.04,34987.0,125.4725,125.4813,125.271,125.3148,34987.0
2020-10-05 14:30:00,143.09,143.44,143.06,143.41,60611.0,125.3586,125.6652,125.3323,125.639,60611.0
2020-10-05 14:40:00,143.4,143.5,143.35,143.45,17359.0,125.6302,125.7178,125.5864,125.674,17359.0
2020-10-05 14:50:00,143.46,143.76,143.37,143.75,59537.0,125.6828,125.9456,125.6039,125.9368,59537.0
2020-10-05 15:00:00,143.79,143.84,143.51,143.75,77248.0,125.9719,126.0157,125.7266,125.9368,77248.0
2020-10-05 15:10:00,143.74,143.95,143.72,143.85,48146.0,125.9281,126.112,125.9105,126.0244,48146.0
2020-10-05 15:20:00,143.85,144.05,143.85,144.04,72521.0,126.0244,126.1996,126.0244,126.1909,72521.0
2020-10-05 15:30:00,144.03,144.14,143.97,144.04,58684.0,126.1821,126.2785,126.1296,126.1909,58684.0
2020-10-05 15:40:00,144.08,144.13,143.91,144.09,50256.0,126.2259,126.2697,126.077,126.2347,50256.0
2020-10-05 15:50:00,144.12,144.23,143.88,144.1,212293.0,126.261,126.3573,126.0507,126.2434,212293.0
2020-10-06 09:30:00,143.88,144.04,143.63,143.8,103374.0,126.0507,126.1909,125.8317,125.9806,103374.0
2020-10-06 09:40:00,143.8,143.82,142.97,143.53,85226.0,125.9806,125.9981,125.2535,125.7441,85226.0
2020-10-06 09:50:00,143.47,144.25,143.43,144.16,62551.0,125.6915,126.3749,125.6565,126.296,62551.0
2020-10-06 10:00:00,144.14,144.62,144.13,144.56,26463.0,126.2785,126.699,126.2697,126.6464,26463.0
2020-10-06 10:10:00,144.52,144.79,144.43,144.79,19419.0,126.6114,126.8479,126.5326,126.8479,19419.0
2020-10-06 10:20:00,144.79,144.93,144.68,144.86,24137.0,126.8479,126.9706,126.7516,126.9093,24137.0
2020-10-06 10:30:00,144.85,144.9,144.67,144.75,24944.0,126.9005,126.9443,126.7428,126.8129,24944.0
2020-10-06 10:40:00,144.77,144.95,144.19,144.36,31650.0,126.8304,126.9881,126.3223,126.4712,31650.0
2020-10-06 10:50:00,144.41,144.69,144.31,144.32,17075.0,126.515,126.7603,126.4274,126.4362,17075.0
2020-10-06 11:00:00,144.4,144.79,144.36,144.78,95560.0,126.5063,126.8479,126.4712,126.8392,95560.0
2020-10-06 11:10:00,144.83,145.21,144.74,144.89,46968.0,126.883,127.2159,126.8041,126.9356,46968.0
2020-10-06 11:20:00,144.85,145.1,144.74,145.06,64304.0,126.9005,127.1195,126.8041,127.0845,64304.0
2020-10-06 11:30:00,144.99,145.22,144.8,145.15,23187.0,127.0232,127.2247,126.8567,127.1633,23187.0
2020-10-06 11:40:00,145.15,145.22,144.8,144.9,32218.0,127.1633,127.2247,126.8567,126.9443,32218.0
2020-10-06 11:50:00,144.89,144.9,144.56,144.77,48494.0,126.9356,126.9443,126.6464,126.8304,48494.0
2020-10-06 12:00:00,144.78,145.31,144.78,145.21,23887.0,126.8392,127.3035,126.8392,127.2159,23887.0
2020-10-06 12:10:00,145.22,145.45,145.19,145.38,21301.0,127.2247,127.4262,127.1984,127.3648,21301.0
2020-10-06 12:20:00,145.36,145.52,145.33,145.52,25059.0,127.3473,127.4875,127.321,127.4875,25059.0
2020-10-06 12:30:00,145.51,145.77,145.49,145.71,26889.0,127.4787,127.7065,127.4612,127.6539,26889.0
2020-10-06 12:40:00,145.72,145.92,145.68,145.84,40355.0,127.6627,127.8379,127.6277,127.7678,40355.0
2020-10-06 12:50:00,145.84,145.95,145.79,145.9,35014.0,127.7678,127.8642,127.724,127.8204,35014.0
2020-10-06 13:00:00,145.9,145.95,145.7,145.89,71401.0,127.8204,127.8642,127.6452,127.8116,71401.0
2020-10-06 13:10:00,145.89,145.98,145.73,145.98,36324.0,127.8116,127.8905,127.6715,127.8905,36324.0
2020-10-06 13:20:00,145.96,146.12,145.84,145.94,41590.0,127.873,128.0131,127.7678,127.8554,41590.0
2020-10-06 13:30:00,145.91,146.23,145.81,146.19,44397.0,127.8292,128.1095,127.7415,128.0745,44397.0
2020-10-06 13:40:00,146.21,146.39,146.15,146.3,40994.0,128.092,128.2497,128.0394,128.1708,40994.0
2020-10-06 13:50:00,146.27,146.38,146.18,146.26,13776.0,128.1445,128.2409,128.0657,128.1358,13776.0
2020-10-06 14:00:00,146.26,146.45,146.1,146.28,23681.0,128.1358,128.3022,127.9956,128.1533,23681.0
2020-10-06 14:10:00,146.28,146.62,146.25,146.51,33974.0,128.1533,128.4512,128.127,128.3548,33974.0
2020-10-06 14:20:00,146.5,146.65,146.41,146.46,19927.0,128.346,128.4775,128.2672,128.311,19927.0
2020-10-06 14:30:00,146.49,146.75,146.48,146.59,29876.0,128.3373,128.5651,128.3285,128.4249,29876.0
2020-10-06 14:40:00,146.61,147.14,146.06,146.14,91436.0,128.4424,128.9067,127.9606,128.0307,91436.0
2020-10-06 14:50:00,146.09,146.1,144.05,144.68,86445.0,127.9869,127.9956,126.1996,126.7516,86445.0
2020-10-06 15:00:00,144.56,144.66,143.68,144.02,107976.0,126.6464,126.7341,125.8755,126.1734,107976.0
2020-10-06 15:10:00,144.09,144.43,143.76,143.96,50243.0,126.2347,126.5326,125.9456,126.1208,50243.0
2020-10-06 15:20:00,144.0,144.58,143.86,144.48,58054.0,126.1558,126.664,126.0332,126.5764,58054.0
2020-10-06 15:30:00,144.46,144.91,144.4,144.59,65407.0,126.5588,126.9531,126.5063,126.6727,65407.0
2020-10-06 15:40:00,144.55,144.62,143.88,143.97,117724.0,126.6377,126.699,126.0507,126.1296,117724.0
2020-10-06 15:50:00,143.94,144.2,143.42,143.85,281810.0,126.1033,126.3311,125.6477,126.0244,281810.0
2020-10-07 09:30:00,145.2,145.85,145.0,145.6,111867.0,127.2071,127.7766,127.0319,127.5576,111867.0
2020-10-07 09:40:00,145.64,145.74,145.34,145.34,56842.0,127.5926,127.6802,127.3298,127.3298,56842.0
2020-10-07 09:50:00,145.35,145.82,145.21,145.78,74519.0,127.3386,127.7503,127.2159,127.7153,74519.0
2020-10-07 10:00:00,145.79,145.94,145.65,145.87,67117.0,127.724,127.8554,127.6014,127.7941,67117.0
2020-10-07 10:10:00,145.87,145.95,145.03,145.27,39703.0,127.7941,127.8642,127.0582,127.2685,39703.0
2020-10-07 10:20:00,145.24,145.78,145.22,145.59,47685.0,127.2422,127.7153,127.2247,127.5488,47685.0
2020-10-07 10:30:00,145.6,145.86,144.91,144.94,40155.0,127.5576,127.7854,126.9531,126.9794,40155.0
2020-10-07 10:40:00,144.98,145.21,144.81,145.13,29187.0,127.0144,127.2159,126.8655,127.1458,29187.0
2020-10-07 10:50:00,145.09,145.34,145.09,145.28,29926.0,127.1108,127.3298,127.1108,127.2772,29926.0
2020-10-07 11:00:00,145.3,145.94,145.26,145.94,63237.0,127.2947,127.8554,127.2597,127.8554,63237.0
2020-10-07 11:10:00,145.99,146.06,145.82,145.84,22473.0,127.8992,127.9606,127.7503,127.7678,22473.0
2020-10-07 11:20:00,145.81,145.97,145.71,145.91,16499.0,127.7415,127.8817,127.6539,127.8292,16499.0
2020-10-07 11:30:00,145.93,146.29,145.92,146.2,25411.0,127.8467,128.1621,127.8379,128.0832,25411.0
2020-10-07 11:40:00,146.17,146.41,146.03,146.09,46650.0,128.0569,128.2672,127.9343,127.9869,46650.0
2020-10-07 11:50:00,146.09,146.12,145.9,145.92,27873.0,127.9869,128.0131,127.8204,127.8379,27873.0
2020-10-07 12:00:00,145.96,146.1,145.93,146.03,16982.0,127.873,127.9956,127.8467,127.9343,16982.0
2020-10-07 12:10:00,146.01,146.1,145.96,145.97,17225.0,127.9168,127.9956,127.873,127.8817,17225.0
2020-10-07 12:20:00,145.97,146.21,145.55,145.69,20686.0,127.8817,128.092,127.5138,127.6364,20686.0
2020-10-07 12:30:00,145.84,146.04,145.78,145.81,20184.0,127.7678,127.943,127.7153,127.7415,20184.0
2020-10-07 12:40:00,145.84,145.97,145.79,145.93,29019.0,127.7678,127.8817,127.724,127.8467,29019.0
2020-10-07 12:50:00,145.93,146.16,145.84,146.15,18563.0,127.8467,128.0482,127.7678,128.0394,18563.0
2020-10-07 13:00:00,146.17,146.25,146.06,146.06,29748.0,128.0569,128.127,127.9606,127.9606,29748.0
2020-10-07 13:10:00,146.08,146.27,146.04,146.18,13852.0,127.9781,128.1445,127.943,128.0657,13852.0
2020-10-07 13:20:00,146.18,146.32,146.1,146.29,11801.0,128.0657,128.1884,127.9956,128.1621,11801.0
2020-10-07 13:30:00,146.34,146.49,146.33,146.45,17462.0,128.2059,128.3373,128.1971,128.3022,17462.0
2020-10-07 13:40:00,146.43,146.75,146.41,146.71,27207.0,128.2847,128.5651,128.2672,128.53,27207.0
2020-10-07 13:50:00,146.69,146.81,146.56,146.59,26212.0,128.5125,128.6176,128.3986,128.4249,26212.0
2020-10-07 14:00:00,146.61,146.73,146.36,146.49,17336.0,128.4424,128.5475,128.2234,128.3373,17336.0
2020-10-07 14:10:00,146.49,146.65,146.39,146.63,22768.0,128.3373,128.4775,128.2497,128.4599,22768.0
2020-10-07 14:20:00,146.58,146.8,146.54,146.62,28525.0,128.4161,128.6089,128.3811,128.4512,28525.0
2020-10-07 14:30:00,146.64,146.78,146.55,146.68,23825.0,128.4687,128.5913,128.3898,128.5037,23825.0
2020-10-07 14:40:00,146.7,146.7,146.41,146.58,35788.0,128.5213,128.5213,128.2672,128.4161,35788.0
2020-10-07 14:50:00,146.59,146.76,146.57,146.59,28546.0,128.4249,128.5738,128.4074,128.4249,28546.0
2020-10-07 15:00:00,146.54,146.8,146.52,146.69,24604.0,128.3811,128.6089,128.3636,128.5125,24604.0
2020-10-07 15:10:00,146.7,146.79,146.61,146.63,52986.0,128.5213,128.6001,128.4424,128.4599,52986.0
2020-10-07 15:20:00,146.63,146.7,146.52,146.56,34701.0,128.4599,128.5213,128.3636,128.3986,34701.0
2020-10-07 15:30:00,146.56,146.65,146.37,146.51,50972.0,128.3986,128.4775,128.2322,128.3548,50972.0
2020-10-07 15:40:00,146.51,146.63,146.43,146.6,73312.0,128.3548,128.4599,128.2847,128.4337,73312.0
2020-10-07 15:50:00,146.61,147.29,146.57,146.75,276326.0,128.4424,129.0382,128.4074,128.5651,276326.0
2020-10-08 09:30:00,146.8,148.06,146.56,147.84,142501.0,128.6089,129.7127,128.3986,129.52,142501.0
2020-10-08 09:40:00,147.78,147.97,146.8,147.14,83644.0,129.4674,129.6339,128.6089,128.9067,83644.0
2020-10-08 09:50:00,147.16,147.52,147.16,147.49,30058.0,128.9243,129.2396,128.9243,129.2134,30058.0
2020-10-08 10:00:00,147.53,147.79,147.42,147.47,30269.0,129.2484,129.4762,129.152,129.1958,30269.0
2020-10-08 10:10:00,147.61,147.79,147.32,147.32,28129.0,129.3185,129.4762,129.0644,129.0644,28129.0
2020-10-08 10:20:00,147.39,147.59,147.26,147.53,15800.0,129.1258,129.301,129.0119,129.2484,15800.0
2020-10-08 10:30:00,147.57,147.87,147.53,147.71,16231.0,129.2835,129.5463,129.2484,129.4061,16231.0
2020-10-08 10:40:00,147.7,147.79,147.53,147.67,15743.0,129.3973,129.4762,129.2484,129.3711,15743.0
2020-10-08 10:50:00,147.7,147.77,147.49,147.68,27241.0,129.3973,129.4587,129.2134,129.3798,27241.0
2020-10-08 11:00:00,147.66,147.87,147.6,147.87,34495.0,129.3623,129.5463,129.3097,129.5463,34495.0
2020-10-08 11:10:00,147.84,148.03,147.81,147.81,19761.0,129.52,129.6865,129.4937,129.4937,19761.0
2020-10-08 11:20:00,147.83,147.91,147.59,147.68,26806.0,129.5112,129.5813,129.301,129.3798,26806.0
2020-10-08 11:30:00,147.63,147.9,147.38,147.9,30207.0,129.336,129.5726,129.117,129.5726,30207.0
2020-10-08 11:40:00,147.9,147.99,147.77,147.87,23122.0,129.5726,129.6514,129.4587,129.5463,23122.0
2020-10-08 11:50:00,147.83,147.89,147.66,147.71,12319.0,129.5112,129.5638,129.3623,129.4061,12319.0
2020-10-08 12:00:00,147.7,148.22,147.68,148.19,30142.0,129.3973,129.8529,129.3798,129.8266,30142.0
2020-10-08 12:10:00,148.17,148.19,147.99,148.14,13657.0,129.8091,129.8266,129.6514,129.7828,13657.0
2020-10-08 12:20:00,148.14,148.22,148.0,148.1,14451.0,129.7828,129.8529,129.6602,129.7478,14451.0
2020-10-08 12:30:00,148.09,148.31,148.09,148.26,17473.0,129.739,129.9318,129.739,129.888,17473.0
2020-10-08 12:40:00,148.23,148.24,148.06,148.13,16445.0,129.8617,129.8704,129.7127,129.7741,16445.0
2020-10-08 12:50:00,148.13,148.13,147.87,148.02,13451.0,129.7741,129.7741,129.5463,129.6777,13451.0
2020-10-08 13:00:00,148.05,148.07,147.88,147.89,13694.0,129.704,129.7215,129.555,129.5638,13694.0
2020-10-08 13:10:00,147.9,148.01,147.84,147.94,11432.0,129.5726,129.6689,129.52,129.6076,11432.0
2020-10-08 13:20:00,147.92,148.01,147.86,147.92,18744.0,129.5901,129.6689,129.5375,129.5901,18744.0
2020-10-08 13:30:00,147.92,147.98,147.81,147.92,20093.0,129.5901,129.6426,129.4937,129.5901,20093.0
2020-10-08 13:40:00,147.91,147.96,147.81,147.94,17797.0,129.5813,129.6251,129.4937,129.6076,17797.0
2020-10-08 13:50:00,147.94,148.05,147.77,147.77,23464.0,129.6076,129.704,129.4587,129.4587,23464.0
2020-10-08 14:00:00,147.76,148.03,147.75,148.02,18092.0,129.4499,129.6865,129.4411,129.6777,18092.0
2020-10-08 14:10:00,148.02,148.09,147.96,148.0,19417.0,129.6777,129.739,129.6251,129.6602,19417.0
2020-10-08 14:20:00,148.0,148.12,147.98,148.03,11193.0,129.6602,129.7653,129.6426,129.6865,11193.0
2020-10-08 14:30:00,148.07,148.2,148.03,148.17,17529.0,129.7215,129.8354,129.6865,129.8091,17529.0
2020-10-08 14:40:00,148.16,148.22,147.96,147.96,26919.0,129.8003,129.8529,129.6251,129.6251,26919.0
2020-10-08 14:50:00,147.94,147.94,147.63,147.66,52956.0,129.6076,129.6076,129.336,129.3623,52956.0
2020-10-08 15:00:00,147.65,147.69,147.32,147.57,45671.0,129.3535,129.3886,129.0644,129.2835,45671.0
2020-10-08 15:10:00,147.59,147.73,147.55,147.68,31748.0,129.301,129.4236,129.2659,129.3798,31748.0
2020-10-08 15:20:00,147.66,147.86,147.55,147.82,28527.0,129.3623,129.5375,129.2659,129.5025,28527.0
2020-10-08 15:30:00,147.83,147.89,147.71,147.81,32378.0,129.5112,129.5638,129.4061,129.4937,32378.0
2020-10-08 15:40:00,147.83,147.85,147.63,147.63,57379.0,129.5112,129.5288,129.336,129.336,57379.0
2020-10-08 15:50:00,147.61,148.21,147.52,148.12,186729.0,129.3185,129.8441,129.2396,129.7653,186729.0
2020-10-09 09:30:00,150.09,151.3,150.05,150.53,294178.0,131.4912,132.5512,131.4561,131.8767,294178.0
2020-10-09 09:40:00,150.59,150.8,150.07,150.4,70487.0,131.9292,132.1132,131.4737,131.7628,70487.0
2020-10-09 09:50:00,150.33,150.37,149.93,150.2,53740.0,131.7014,131.7365,131.351,131.5875,53740.0
2020-10-09 10:00:00,150.15,150.44,149.92,149.97,52783.0,131.5437,131.7978,131.3422,131.3861,52783.0
2020-10-09 10:10:00,149.99,150.02,149.3,149.47,31859.0,131.4036,131.4299,130.7991,130.948,31859.0
2020-10-09 10:20:00,149.49,149.49,148.85,149.26,59589.0,130.9655,130.9655,130.4048,130.764,59589.0
2020-10-09 10:30:00,149.28,149.71,149.21,149.64,44369.0,130.7816,131.1583,130.7202,131.0969,44369.0
2020-10-09 10:40:00,149.62,149.9,149.43,149.83,35185.0,131.0794,131.3247,130.913,131.2634,35185.0
2020-10-09 10:50:00,149.85,150.04,149.85,150.03,60050.0,131.2809,131.4474,131.2809,131.4386,60050.0
2020-10-09 11:00:00,150.04,150.38,149.95,150.3,41804.0,131.4474,131.7452,131.3685,131.6752,41804.0
2020-10-09 11:10:00,150.32,150.87,150.16,150.8,65138.0,131.6927,132.1745,131.5525,132.1132,65138.0
2020-10-09 11:20:00,150.8,150.97,150.46,150.46,43372.0,132.1132,132.2621,131.8153,131.8153,43372.0
2020-10-09 11:30:00,150.43,150.59,150.34,150.4,41604.0,131.789,131.9292,131.7102,131.7628,41604.0
2020-10-09 11:40:00,150.38,150.92,150.28,150.9,59880.0,131.7452,132.2183,131.6576,132.2008,59880.0
2020-10-09 11:50:00,150.89,151.08,150.77,150.98,54348.0,132.192,132.3585,132.0869,132.2709,54348.0
2020-10-09 12:00:00,150.99,151.11,150.86,150.97,51603.0,132.2797,132.3848,132.1658,132.2621,51603.0
2020-10-09 12:10:00,150.93,151.06,150.82,150.83,33740.0,132.2271,132.341,132.1307,132.1395,33740.0
2020-10-09 12:20:00,150.83,151.03,150.56,150.69,53671.0,132.1395,132.3147,131.9029,132.0168,53671.0
2020-10-09 12:30:00,150.7,151.09,150.69,150.93,29013.0,132.0256,132.3673,132.0168,132.2271,29013.0
2020-10-09 12:40:00,150.93,151.2,150.88,150.95,32676.0,132.2271,132.4636,132.1833,132.2446,32676.0
2020-10-09 12:50:00,150.97,151.22,150.87,151.2,23657.0,132.2621,132.4812,132.1745,132.4636,23657.0
2020-10-09 13:00:00,151.21,151.41,151.15,151.34,112169.0,132.4724,132.6476,132.4198,132.5863,112169.0
2020-10-09 13:10:00,151.36,151.43,151.22,151.41,33564.0,132.6038,132.6651,132.4812,132.6476,33564.0
2020-10-09 13:20:00,151.4,151.52,151.27,151.28,45653.0,132.6388,132.744,132.525,132.5337,45653.0
2020-10-09 13:30:00,151.28,151.31,151.07,151.31,31854.0,132.5337,132.56,132.3497,132.56,31854.0
2020-10-09 13:40:00,151.31,151.4,151.1,151.36,44094.0,132.56,132.6388,132.376,132.6038,44094.0
2020-10-09 13:50:00,151.35,151.51,151.33,151.43,45506.0,132.595,132.7352,132.5775,132.6651,45506.0
2020-10-09 14:00:00,151.44,151.48,151.05,151.05,25373.0,132.6739,132.7089,132.3322,132.3322,25373.0
2020-10-09 14:10:00,151.07,151.09,150.93,150.97,18650.0,132.3497,132.3673,132.2271,132.2621,18650.0
2020-10-09 14:20:00,150.97,150.98,150.67,150.73,35403.0,132.2621,132.2709,131.9993,132.0519,35403.0
2020-10-09 14:30:00,150.71,150.82,150.34,150.53,44870.0,132.0344,132.1307,131.7102,131.8767,44870.0
2020-10-09 14:40:00,150.5,150.63,150.41,150.56,54983.0,131.8504,131.9643,131.7715,131.9029,54983.0
2020-10-09 14:50:00,150.55,150.59,150.45,150.52,22222.0,131.8942,131.9292,131.8066,131.8679,22222.0
2020-10-09 15:00:00,150.5,150.56,150.41,150.51,38996.0,131.8504,131.9029,131.7715,131.8591,38996.0
2020-10-09 15:10:00,150.51,150.74,150.49,150.73,40853.0,131.8591,132.0606,131.8416,132.0519,40853.0
2020-10-09 15:20:00,150.74,150.96,150.73,150.96,45373.0,132.0606,132.2534,132.0519,132.2534,45373.0
2020-10-09 15:30:00,150.97,151.01,150.74,150.78,82161.0,132.2621,132.2972,132.0606,132.0957,82161.0
2020-10-09 15:40:00,150.78,150.96,150.65,150.65,84545.0,132.0957,132.2534,131.9818,131.9818,84545.0
2020-10-09 15:50:00,150.66,151.04,150.46,151.0,232806.0,131.9905,132.3235,131.8153,132.2884,232806.0
2020-10-12 09:30:00,152.65,152.93,151.83,152.4,218115.0,133.734,133.9793,133.0156,133.5149,218115.0
2020-10-12 09:40:00,152.39,152.45,151.91,152.34,52590.0,133.5062,133.5587,133.0857,133.4624,52590.0
2020-10-12 09:50:00,152.39,153.0,152.32,152.79,54988.0,133.5062,134.0406,133.4448,133.8566,54988.0
2020-10-12 10:00:00,152.73,152.87,152.5,152.59,52047.0,133.804,133.9267,133.6025,133.6814,52047.0
2020-10-12 10:10:00,152.59,152.96,152.59,152.89,40476.0,133.6814,134.0055,133.6814,133.9442,40476.0
2020-10-12 10:20:00,152.88,153.08,152.73,153.05,55530.0,133.9355,134.1107,133.804,134.0844,55530.0
2020-10-12 10:30:00,153.05,153.35,152.97,153.35,59287.0,134.0844,134.3472,134.0143,134.3472,59287.0
2020-10-12 10:40:00,153.35,153.6,153.31,153.47,114643.0,134.3472,134.5662,134.3122,134.4523,114643.0
2020-10-12 10:50:00,153.45,154.11,153.45,153.91,90472.0,134.4348,135.013,134.4348,134.8378,90472.0
2020-10-12 11:00:00,153.95,154.24,153.84,154.08,69452.0,134.8729,135.1269,134.7765,134.9867,69452.0
2020-10-12 11:10:00,154.09,154.38,153.96,154.05,66905.0,134.9955,135.2496,134.8816,134.9605,66905.0
2020-10-12 11:20:00,154.07,154.23,153.89,153.89,48225.0,134.978,135.1182,134.8203,134.8203,48225.0
2020-10-12 11:30:00,153.93,154.04,153.78,153.95,76599.0,134.8553,134.9517,134.7239,134.8729,76599.0
2020-10-12 11:40:00,153.92,154.08,153.79,153.85,48536.0,134.8466,134.9867,134.7327,134.7852,48536.0
2020-10-12 11:50:00,153.86,154.04,153.73,153.93,41516.0,134.794,134.9517,134.6801,134.8553,41516.0
2020-10-12 12:00:00,153.92,154.28,153.72,154.25,49724.0,134.8466,135.162,134.6714,135.1357,49724.0
2020-10-12 12:10:00,154.22,154.54,154.19,154.47,50988.0,135.1094,135.3897,135.0831,135.3284,50988.0
2020-10-12 12:20:00,154.52,154.88,154.38,154.69,48069.0,135.3722,135.6876,135.2496,135.5212,48069.0
2020-10-12 12:30:00,154.74,155.03,154.74,154.94,54017.0,135.565,135.819,135.565,135.7402,54017.0
2020-10-12 12:40:00,154.94,155.24,154.85,155.16,82609.0,135.7402,136.003,135.6613,135.9329,82609.0
2020-10-12 12:50:00,155.22,155.24,154.44,154.61,74177.0,135.9855,136.003,135.3021,135.4511,74177.0
2020-10-12 13:00:00,154.58,154.65,154.29,154.29,36198.0,135.4248,135.4861,135.1707,135.1707,36198.0
2020-10-12 13:10:00,154.3,154.59,153.95,154.49,57007.0,135.1795,135.4336,134.8729,135.3459,57007.0
2020-10-12 13:20:00,154.54,154.99,154.48,154.96,63386.0,135.3897,135.784,135.3372,135.7577,63386.0
2020-10-12 13:30:00,154.95,155.2,154.88,155.0,71543.0,135.7489,135.968,135.6876,135.7927,71543.0
2020-10-12 13:40:00,155.04,155.25,154.76,154.83,48760.0,135.8278,136.0118,135.5825,135.6438,48760.0
2020-10-12 13:50:00,154.84,154.86,154.65,154.82,32347.0,135.6526,135.6701,135.4861,135.635,32347.0
2020-10-12 14:00:00,154.85,155.16,154.77,155.16,54694.0,135.6613,135.9329,135.5912,135.9329,54694.0
2020-10-12 14:10:00,155.17,155.34,155.05,155.3,37425.0,135.9417,136.0906,135.8365,136.0556,37425.0
2020-10-12 14:20:00,155.3,155.7,155.09,155.7,49032.0,136.0556,136.406,135.8716,136.406,49032.0
2020-10-12 14:30:00,155.7,155.71,155.29,155.5,40521.0,136.406,136.4148,136.0468,136.2308,40521.0
2020-10-12 14:40:00,155.54,155.61,155.26,155.59,54113.0,136.2658,136.3272,136.0205,136.3096,54113.0
2020-10-12 14:50:00,155.59,155.76,155.2,155.27,45262.0,136.3096,136.4586,135.968,136.0293,45262.0
2020-10-12 15:00:00,155.32,155.47,154.95,154.95,40517.0,136.0731,136.2045,135.7489,135.7489,40517.0
2020-10-12 15:10:00,154.93,155.2,154.77,154.94,52518.0,135.7314,135.968,135.5912,135.7402,52518.0
2020-10-12 15:20:00,154.94,155.06,154.65,154.71,55936.0,135.7402,135.8453,135.4861,135.5387,55936.0
2020-10-12 15:30:00,154.72,154.77,154.41,154.68,57939.0,135.5474,135.5912,135.2759,135.5124,57939.0
2020-10-12 15:40:00,154.66,154.86,154.42,154.56,104299.0,135.4949,135.6701,135.2846,135.4073,104299.0
2020-10-12 15:50:00,154.55,155.15,154.24,154.96,268877.0,135.3985,135.9242,135.1269,135.7577,268877.0
2020-10-13 09:30:00,155.11,155.88,154.2,154.26,164523.0,135.8891,136.5637,135.0919,135.1444,164523.0
2020-10-13 09:40:00,154.31,154.72,154.06,154.72,58439.0,135.1882,135.5474,134.9692,135.5474,58439.0
2020-10-13 09:50:00,154.68,154.78,154.29,154.51,55018.0,135.5124,135.6,135.1707,135.3635,55018.0
2020-10-13 10:00:00,154.61,154.62,153.77,154.1,80893.0,135.4511,135.4598,134.7152,135.0043,80893.0
2020-10-13 10:10:00,154.1,154.45,153.68,154.38,114896.0,135.0043,135.3109,134.6363,135.2496,114896.0
2020-10-13 10:20:00,154.35,155.01,154.35,154.6,32365.0,135.2233,135.8015,135.2233,135.4423,32365.0
2020-10-13 10:30:00,154.58,154.64,154.13,154.43,39155.0,135.4248,135.4774,135.0306,135.2934,39155.0
2020-10-13 10:40:00,154.49,154.78,154.26,154.57,124474.0,135.3459,135.6,135.1444,135.416,124474.0
2020-10-13 10:50:00,154.55,155.28,154.55,155.26,61782.0,135.3985,136.038,135.3985,136.0205,61782.0
2020-10-13 11:00:00,155.26,155.37,154.54,154.83,139415.0,136.0205,136.1169,135.3897,135.6438,139415.0
2020-10-13 11:10:00,154.85,155.29,154.69,155.27,41059.0,135.6613,136.0468,135.5212,136.0293,41059.0
2020-10-13 11:20:00,155.3,155.64,155.28,155.35,38010.0,136.0556,136.3534,136.038,136.0994,38010.0
2020-10-13 11:30:00,155.33,155.84,155.3,155.74,36141.0,136.0819,136.5287,136.0556,136.441,36141.0
2020-10-13 11:40:00,155.78,155.83,155.16,155.31,24883.0,136.4761,136.5199,135.9329,136.0643,24883.0
2020-10-13 11:50:00,155.28,155.42,154.99,154.99,18824.0,136.038,136.1607,135.784,135.784,18824.0
2020-10-13 12:00:00,154.97,155.05,154.71,154.85,44188.0,135.7665,135.8365,135.5387,135.6613,44188.0
2020-10-13 12:10:00,154.84,154.86,154.22,154.31,20631.0,135.6526,135.6701,135.1094,135.1882,20631.0
2020-10-13 12:20:00,154.33,154.77,154.27,154.66,23858.0,135.2058,135.5912,135.1532,135.4949,23858.0
2020-10-13 12:30:00,154.7,154.9,154.58,154.79,16893.0,135.5299,135.7051,135.4248,135.6088,16893.0
2020-10-13 12:40:00,154.8,155.27,154.77,155.17,78937.0,135.6175,136.0293,135.5912,135.9417,78937.0
2020-10-13 12:50:00,155.11,155.42,155.11,155.37,25241.0,135.8891,136.1607,135.8891,136.1169,25241.0
2020-10-13 13:00:00,155.35,155.39,154.9,154.94,33365.0,136.0994,136.1344,135.7051,135.7402,33365.0
2020-10-13 13:10:00,154.94,155.66,154.92,155.65,41238.0,135.7402,136.371,135.7227,136.3622,41238.0
2020-10-13 13:20:00,155.61,155.72,155.0,155.11,59426.0,136.3272,136.4235,135.7927,135.8891,59426.0
2020-10-13 13:30:00,155.11,155.5,155.1,155.33,69710.0,135.8891,136.2308,135.8804,136.0819,69710.0
2020-10-13 13:40:00,155.34,155.41,155.08,155.3,25256.0,136.0906,136.1519,135.8628,136.0556,25256.0
2020-10-13 13:50:00,155.29,155.3,154.72,154.81,27185.0,136.0468,136.0556,135.5474,135.6263,27185.0
2020-10-13 14:00:00,154.77,154.79,154.57,154.66,26874.0,135.5912,135.6088,135.416,135.4949,26874.0
2020-10-13 14:10:00,154.68,154.87,154.63,154.81,33655.0,135.5124,135.6789,135.4686,135.6263,33655.0
2020-10-13 14:20:00,154.78,154.82,154.26,154.26,37851.0,135.6,135.635,135.1444,135.1444,37851.0
2020-10-13 14:30:00,154.28,154.6,154.05,154.59,38727.0,135.162,135.4423,134.9605,135.4336,38727.0
2020-10-13 14:40:00,154.57,154.68,154.38,154.5,25300.0,135.416,135.5124,135.2496,135.3547,25300.0
2020-10-13 14:50:00,154.53,154.73,154.34,154.64,28500.0,135.381,135.5562,135.2145,135.4774,28500.0
2020-10-13 15:00:00,154.61,154.84,154.56,154.78,26299.0,135.4511,135.6526,135.4073,135.6,26299.0
2020-10-13 15:10:00,154.79,155.36,154.79,155.35,42627.0,135.6088,136.1081,135.6088,136.0994,42627.0
2020-10-13 15:20:00,155.33,155.55,155.26,155.37,44022.0,136.0819,136.2746,136.0205,136.1169,44022.0
2020-10-13 15:30:00,155.35,155.51,155.03,155.13,40882.0,136.0994,136.2395,135.819,135.9066,40882.0
2020-10-13 15:40:00,155.17,155.31,154.88,154.88,49311.0,135.9417,136.0643,135.6876,135.6876,49311.0
2020-10-13 15:50:00,154.92,155.24,154.2,154.41,237928.0,135.7227,136.003,135.0919,135.2759,237928.0
2020-10-14 09:30:00,154.69,154.69,154.11,154.38,131757.0,135.5212,135.5212,135.013,135.2496,131757.0
2020-10-14 09:40:00,154.47,154.73,154.28,154.65,33330.0,135.3284,135.5562,135.162,135.4861,33330.0
2020-10-14 09:50:00,154.62,154.62,154.2,154.21,29794.0,135.4598,135.4598,135.0919,135.1006,29794.0
2020-10-14 10:00:00,154.25,154.4,154.14,154.37,27689.0,135.1357,135.2671,135.0393,135.2408,27689.0
2020-10-14 10:10:00,154.36,154.42,154.05,154.09,36121.0,135.2321,135.2846,134.9605,134.9955,36121.0
2020-10-14 10:20:00,154.09,154.12,153.6,153.67,42108.0,134.9955,135.0218,134.5662,134.6276,42108.0
2020-10-14 10:30:00,153.75,153.75,153.33,153.57,76159.0,134.6976,134.6976,134.3297,134.5399,76159.0
2020-10-14 10:40:00,153.54,153.73,153.49,153.52,83854.0,134.5137,134.6801,134.4699,134.4961,83854.0
2020-10-14 10:50:00,153.56,153.61,153.37,153.41,52135.0,134.5312,134.575,134.3647,134.3998,52135.0
2020-10-14 11:00:00,153.42,153.61,153.15,153.53,55269.0,134.4085,134.575,134.172,134.5049,55269.0
2020-10-14 11:10:00,153.53,153.59,153.32,153.59,20621.0,134.5049,134.5575,134.3209,134.5575,20621.0
2020-10-14 11:20:00,153.6,153.62,153.33,153.44,28549.0,134.5662,134.5838,134.3297,134.4261,28549.0
2020-10-14 11:30:00,153.48,153.52,153.34,153.34,16538.0,134.4611,134.4961,134.3384,134.3384,16538.0
2020-10-14 11:40:00,153.32,153.55,152.91,152.97,23301.0,134.3209,134.5224,133.9617,134.0143,23301.0
2020-10-14 11:50:00,153.0,153.05,152.51,152.51,25111.0,134.0406,134.0844,133.6113,133.6113,25111.0
2020-10-14 12:00:00,152.56,152.8,152.46,152.69,30122.0,133.6551,133.8654,133.5675,133.769,30122.0
2020-10-14 12:10:00,152.67,152.74,152.24,152.33,21697.0,133.7515,133.8128,133.3748,133.4536,21697.0
2020-10-14 12:20:00,152.32,152.61,152.18,152.54,28342.0,133.4448,133.6989,133.3222,133.6376,28342.0
2020-10-14 12:30:00,152.52,152.92,152.48,152.89,24793.0,133.6201,133.9705,133.585,133.9442,24793.0
2020-10-14 12:40:00,152.94,153.05,152.82,153.01,30946.0,133.988,134.0844,133.8829,134.0493,30946.0
2020-10-14 12:50:00,152.99,153.11,152.81,153.01,44156.0,134.0318,134.1369,133.8741,134.0493,44156.0
2020-10-14 13:00:00,152.93,153.07,152.91,153.0,31359.0,133.9793,134.1019,133.9617,134.0406,31359.0
2020-10-14 13:10:00,152.97,153.08,152.84,152.97,31681.0,134.0143,134.1107,133.9004,134.0143,31681.0
2020-10-14 13:20:00,152.99,153.05,152.79,152.89,34396.0,134.0318,134.0844,133.8566,133.9442,34396.0
2020-10-14 13:30:00,152.88,152.92,152.65,152.88,30721.0,133.9355,133.9705,133.734,133.9355,30721.0
2020-10-14 13:40:00,152.86,153.06,152.83,152.99,42426.0,133.9179,134.0931,133.8916,134.0318,42426.0
2020-10-14 13:50:00,152.99,153.14,152.94,153.02,55104.0,134.0318,134.1632,133.988,134.0581,55104.0
2020-10-14 14:00:00,153.02,153.16,152.95,153.04,49353.0,134.0581,134.1808,133.9968,134.0756,49353.0
2020-10-14 14:10:00,153.04,153.3,152.99,153.06,22542.0,134.0756,134.3034,134.0318,134.0931,22542.0
2020-10-14 14:20:00,153.11,153.19,152.74,152.82,13049.0,134.1369,134.207,133.8128,133.8829,13049.0
2020-10-14 14:30:00,152.77,152.91,152.51,152.59,17133.0,133.8391,133.9617,133.6113,133.6814,17133.0
2020-10-14 14:40:00,152.61,152.77,152.58,152.76,12023.0,133.6989,133.8391,133.6726,133.8303,12023.0
2020-10-14 14:50:00,152.72,152.91,152.67,152.8,20610.0,133.7953,133.9617,133.7515,133.8654,20610.0
2020-10-14 15:00:00,152.83,153.15,152.65,153.06,26412.0,133.8916,134.172,133.734,134.0931,26412.0
2020-10-14 15:10:00,153.06,153.3,152.93,152.99,41007.0,134.0931,134.3034,133.9793,134.0318,41007.0
2020-10-14 15:20:00,152.97,153.07,152.85,152.93,31398.0,134.0143,134.1019,133.9092,133.9793,31398.0
2020-10-14 15:30:00,152.91,153.17,152.89,152.99,54672.0,133.9617,134.1895,133.9442,134.0318,54672.0
2020-10-14 15:40:00,153.0,153.16,152.75,152.86,59279.0,134.0406,134.1808,133.8216,133.9179,59279.0
2020-10-14 15:50:00,152.83,153.18,152.62,152.66,238946.0,133.8916,134.1983,133.7077,133.7427,238946.0
2020-10-15 09:30:00,151.64,151.95,151.12,151.24,144795.0,132.8491,133.1207,132.3935,132.4987,144795.0
2020-10-15 09:40:00,151.24,151.83,151.06,151.73,81022.0,132.4987,133.0156,132.341,132.928,81022.0
2020-10-15 09:50:00,151.74,152.11,151.56,151.88,49158.0,132.9367,133.2609,132.779,133.0594,49158.0
2020-10-15 10:00:00,151.89,151.95,151.3,151.33,57219.0,133.0681,133.1207,132.5512,132.5775,57219.0
2020-10-15 10:10:00,151.3,151.73,151.16,151.66,55487.0,132.5512,132.928,132.4286,132.8666,55487.0
2020-10-15 10:20:00,151.62,151.62,151.04,151.2,35352.0,132.8316,132.8316,132.3235,132.4636,35352.0
2020-10-15 10:30:00,151.13,151.38,150.86,151.33,147333.0,132.4023,132.6213,132.1658,132.5775,147333.0
2020-10-15 10:40:00,151.35,151.84,151.25,151.55,45332.0,132.595,133.0243,132.5074,132.7703,45332.0
2020-10-15 10:50:00,151.55,151.87,151.35,151.87,71575.0,132.7703,133.0506,132.595,133.0506,71575.0
2020-10-15 11:00:00,151.88,152.15,151.34,151.97,24506.0,133.0594,133.2959,132.5863,133.1382,24506.0
2020-10-15 11:10:00,151.92,152.65,151.83,152.64,30209.0,133.0944,133.734,133.0156,133.7252,30209.0
2020-10-15 11:20:00,152.59,152.67,152.06,152.18,26075.0,133.6814,133.7515,133.2171,133.3222,26075.0
2020-10-15 11:30:00,152.22,152.3,152.08,152.28,44502.0,133.3572,133.4273,133.2346,133.4098,44502.0
2020-10-15 11:40:00,152.34,152.39,152.06,152.1,16715.0,133.4624,133.5062,133.2171,133.2521,16715.0
2020-10-15 11:50:00,152.14,152.37,151.89,151.99,36427.0,133.2871,133.4886,133.0681,133.1557,36427.0
2020-10-15 12:00:00,151.96,152.07,151.82,151.82,25995.0,133.1295,133.2258,133.0068,133.0068,25995.0
2020-10-15 12:10:00,151.84,151.96,151.65,151.81,40545.0,133.0243,133.1295,132.8579,132.998,40545.0
2020-10-15 12:20:00,151.86,151.86,151.67,151.77,19603.0,133.0418,133.0418,132.8754,132.963,19603.0
2020-10-15 12:30:00,151.72,151.86,151.59,151.68,18277.0,132.9192,133.0418,132.8053,132.8842,18277.0
2020-10-15 12:40:00,151.69,151.85,151.54,151.71,20501.0,132.8929,133.0331,132.7615,132.9104,20501.0
2020-10-15 12:50:00,151.76,152.14,151.72,152.12,21962.0,132.9542,133.2871,132.9192,133.2696,21962.0
2020-10-15 13:00:00,152.15,152.24,152.01,152.04,32016.0,133.2959,133.3748,133.1733,133.1995,32016.0
2020-10-15 13:10:00,152.07,152.2,151.81,151.94,38536.0,133.2258,133.3397,132.998,133.1119,38536.0
2020-10-15 13:20:00,151.9,152.01,151.77,151.81,45295.0,133.0769,133.1733,132.963,132.998,45295.0
2020-10-15 13:30:00,151.81,152.22,151.81,152.18,29215.0,132.998,133.3572,132.998,133.3222,29215.0
2020-10-15 13:40:00,152.21,152.39,152.18,152.22,22773.0,133.3485,133.5062,133.3222,133.3572,22773.0
2020-10-15 13:50:00,152.21,152.42,152.13,152.41,29355.0,133.3485,133.5325,133.2784,133.5237,29355.0
2020-10-15 14:00:00,152.41,152.7,152.4,152.66,32969.0,133.5237,133.7778,133.5149,133.7427,32969.0
2020-10-15 14:10:00,152.66,152.75,152.56,152.65,30921.0,133.7427,133.8216,133.6551,133.734,30921.0
2020-10-15 14:20:00,152.68,152.77,152.48,152.65,24833.0,133.7602,133.8391,133.585,133.734,24833.0
2020-10-15 14:30:00,152.64,152.72,152.2,152.25,30399.0,133.7252,133.7953,133.3397,133.3835,30399.0
2020-10-15 14:40:00,152.29,152.38,152.12,152.21,30068.0,133.4186,133.4974,133.2696,133.3485,30068.0
2020-10-15 14:50:00,152.24,152.44,152.23,152.39,39925.0,133.3748,133.55,133.366,133.5062,39925.0
2020-10-15 15:00:00,152.4,152.54,152.36,152.49,37415.0,133.5149,133.6376,133.4799,133.5938,37415.0
2020-10-15 15:10:00,152.5,152.8,152.35,152.76,43719.0,133.6025,133.8654,133.4711,133.8303,43719.0
2020-10-15 15:20:00,152.75,153.0,152.71,152.96,38929.0,133.8216,134.0406,133.7865,134.0055,38929.0
2020-10-15 15:30:00,152.96,153.02,152.8,152.88,62915.0,134.0055,134.0581,133.8654,133.9355,62915.0
2020-10-15 15:40:00,152.9,153.05,152.49,152.56,70976.0,133.953,134.0844,133.5938,133.6551,70976.0
2020-10-15 15:50:00,152.58,152.73,152.38,152.55,233287.0,133.6726,133.804,133.4974,133.6463,233287.0
2020-10-16 09:30:00,153.92,154.68,152.73,154.08,296548.0,134.8466,135.5124,133.804,134.9867,296548.0
2020-10-16 09:40:00,154.03,154.27,153.96,153.97,48094.0,134.9429,135.1532,134.8816,134.8904,48094.0
2020-10-16 09:50:00,153.97,154.37,153.87,154.05,33011.0,134.8904,135.2408,134.8028,134.9605,33011.0
2020-10-16 10:00:00,154.05,154.29,153.95,154.14,44561.0,134.9605,135.1707,134.8729,135.0393,44561.0
2020-10-16 10:10:00,154.17,154.58,154.16,154.53,41502.0,135.0656,135.4248,135.0568,135.381,41502.0
2020-10-16 10:20:00,154.55,154.66,154.47,154.64,35606.0,135.3985,135.4949,135.3284,135.4774,35606.0
2020-10-16 10:30:00,154.66,154.78,154.53,154.77,42501.0,135.4949,135.6,135.381,135.5912,42501.0
2020-10-16 10:40:00,154.78,154.92,154.65,154.8,152464.0,135.6,135.7227,135.4861,135.6175,152464.0
2020-10-16 10:50:00,154.79,154.86,154.51,154.69,44181.0,135.6088,135.6701,135.3635,135.5212,44181.0
2020-10-16 11:00:00,154.67,154.77,154.26,154.29,52658.0,135.5036,135.5912,135.1444,135.1707,52658.0
2020-10-16 11:10:00,154.28,154.28,153.76,153.84,57526.0,135.162,135.162,134.7064,134.7765,57526.0
2020-10-16 11:20:00,153.82,153.82,153.28,153.55,30960.0,134.759,134.759,134.2859,134.5224,30960.0
2020-10-16 11:30:00,153.52,153.77,153.47,153.47,28646.0,134.4961,134.7152,134.4523,134.4523,28646.0
2020-10-16 11:40:00,153.43,153.62,153.42,153.59,23881.0,134.4173,134.5838,134.4085,134.5575,23881.0
2020-10-16 11:50:00,153.59,153.66,152.98,153.42,328507.0,134.5575,134.6188,134.0231,134.4085,328507.0
2020-10-16 12:00:00,153.42,153.79,153.36,153.65,69108.0,134.4085,134.7327,134.356,134.61,69108.0
2020-10-16 12:10:00,153.61,154.05,153.53,154.05,36242.0,134.575,134.9605,134.5049,134.9605,36242.0
2020-10-16 12:20:00,154.02,154.09,153.61,153.98,59957.0,134.9342,134.9955,134.575,134.8991,59957.0
2020-10-16 12:30:00,153.95,154.06,153.59,153.73,38962.0,134.8729,134.9692,134.5575,134.6801,38962.0
2020-10-16 12:40:00,153.69,153.84,153.45,153.69,16856.0,134.6451,134.7765,134.4348,134.6451,16856.0
2020-10-16 12:50:00,153.68,153.89,153.47,153.73,24472.0,134.6363,134.8203,134.4523,134.6801,24472.0
2020-10-16 13:00:00,153.72,153.83,153.68,153.8,21727.0,134.6714,134.7677,134.6363,134.7414,21727.0
2020-10-16 13:10:00,153.76,154.08,153.76,153.97,19551.0,134.7064,134.9867,134.7064,134.8904,19551.0
2020-10-16 13:20:00,153.98,154.06,153.84,153.89,16460.0,134.8991,134.9692,134.7765,134.8203,16460.0
2020-10-16 13:30:00,153.9,153.9,153.63,153.73,25676.0,134.8291,134.8291,134.5925,134.6801,25676.0
2020-10-16 13:40:00,153.72,153.92,153.72,153.9,22071.0,134.6714,134.8466,134.6714,134.8291,22071.0
2020-10-16 13:50:00,153.89,153.93,153.68,153.71,29402.0,134.8203,134.8553,134.6363,134.6626,29402.0
2020-10-16 14:00:00,153.72,154.16,153.71,154.02,38576.0,134.6714,135.0568,134.6626,134.9342,38576.0
2020-10-16 14:10:00,154.05,154.2,154.0,154.13,35201.0,134.9605,135.0919,134.9167,135.0306,35201.0
2020-10-16 14:20:00,154.13,154.15,153.99,154.1,19788.0,135.0306,135.0481,134.9079,135.0043,19788.0
2020-10-16 14:30:00,154.11,154.31,154.08,154.27,48142.0,135.013,135.1882,134.9867,135.1532,48142.0
2020-10-16 14:40:00,154.27,154.28,154.13,154.19,42924.0,135.1532,135.162,135.0306,135.0831,42924.0
2020-10-16 14:50:00,154.19,154.45,154.1,154.15,39364.0,135.0831,135.3109,135.0043,135.0481,39364.0
2020-10-16 15:00:00,154.15,154.2,153.71,153.8,32673.0,135.0481,135.0919,134.6626,134.7414,32673.0
2020-10-16 15:10:00,153.78,153.78,153.42,153.47,33765.0,134.7239,134.7239,134.4085,134.4523,33765.0
2020-10-16 15:20:00,153.46,153.52,153.33,153.52,60901.0,134.4436,134.4961,134.3297,134.4961,60901.0
2020-10-16 15:30:00,153.53,153.58,153.32,153.43,61798.0,134.5049,134.5487,134.3209,134.4173,61798.0
2020-10-16 15:40:00,153.42,153.54,153.3,153.48,63207.0,134.4085,134.5137,134.3034,134.4611,63207.0
2020-10-16 15:50:00,153.47,153.65,152.96,153.12,313111.0,134.4523,134.61,134.0055,134.1457,313111.0
2020-10-19 09:30:00,152.64,154.73,152.33,154.67,228998.0,133.7252,135.5562,133.4536,135.5036,228998.0
2020-10-19 09:40:00,154.66,154.88,154.09,154.57,123980.0,135.4949,135.6876,134.9955,135.416,123980.0
2020-10-19 09:50:00,154.56,154.71,154.07,154.18,55835.0,135.4073,135.5387,134.978,135.0744,55835.0
2020-10-19 10:00:00,154.15,154.53,153.85,154.44,55358.0,135.0481,135.381,134.7852,135.3021,55358.0
2020-10-19 10:10:00,154.44,154.6,154.06,154.44,61025.0,135.3021,135.4423,134.9692,135.3021,61025.0
2020-10-19 10:20:00,154.44,154.92,154.35,154.92,46188.0,135.3021,135.7227,135.2233,135.7227,46188.0
2020-10-19 10:30:00,154.88,154.88,153.68,153.89,44869.0,135.6876,135.6876,134.6363,134.8203,44869.0
2020-10-19 10:40:00,153.92,154.15,153.73,154.08,56069.0,134.8466,135.0481,134.6801,134.9867,56069.0
2020-10-19 10:50:00,154.13,154.17,153.85,153.97,56388.0,135.0306,135.0656,134.7852,134.8904,56388.0
2020-10-19 11:00:00,153.97,154.07,153.72,153.77,49250.0,134.8904,134.978,134.6714,134.7152,49250.0
2020-10-19 11:10:00,153.83,153.98,153.71,153.79,60000.0,134.7677,134.8991,134.6626,134.7327,60000.0
2020-10-19 11:20:00,153.76,153.8,153.17,153.55,32382.0,134.7064,134.7414,134.1895,134.5224,32382.0
2020-10-19 11:30:00,153.51,153.83,153.44,153.81,62681.0,134.4874,134.7677,134.4261,134.7502,62681.0
2020-10-19 11:40:00,153.79,153.88,153.44,153.44,28784.0,134.7327,134.8115,134.4261,134.4261,28784.0
2020-10-19 11:50:00,153.49,153.49,153.17,153.24,35916.0,134.4699,134.4699,134.1895,134.2508,35916.0
2020-10-19 12:00:00,153.25,153.46,152.96,153.21,34127.0,134.2596,134.4436,134.0055,134.2246,34127.0
2020-10-19 12:10:00,153.18,153.28,152.77,152.87,33938.0,134.1983,134.2859,133.8391,133.9267,33938.0
2020-10-19 12:20:00,152.91,152.95,152.57,152.84,31016.0,133.9617,133.9968,133.6639,133.9004,31016.0
2020-10-19 12:30:00,152.84,153.1,152.83,152.96,27370.0,133.9004,134.1282,133.8916,134.0055,27370.0
2020-10-19 12:40:00,152.99,153.09,152.9,153.05,26295.0,134.0318,134.1194,133.953,134.0844,26295.0
2020-10-19 12:50:00,153.06,153.19,152.9,152.9,27449.0,134.0931,134.207,133.953,133.953,27449.0
2020-10-19 13:00:00,152.93,152.98,152.7,152.74,32986.0,133.9793,134.0231,133.7778,133.8128,32986.0
2020-10-19 13:10:00,152.75,152.97,152.75,152.92,19077.0,133.8216,134.0143,133.8216,133.9705,19077.0
2020-10-19 13:20:00,152.94,153.03,152.65,152.73,93637.0,133.988,134.0669,133.734,133.804,93637.0
2020-10-19 13:30:00,152.75,152.82,152.57,152.69,25053.0,133.8216,133.8829,133.6639,133.769,25053.0
2020-10-19 13:40:00,152.7,152.72,152.3,152.65,39903.0,133.7778,133.7953,133.4273,133.734,39903.0
2020-10-19 13:50:00,152.64,152.87,152.47,152.81,36733.0,133.7252,133.9267,133.5763,133.8741,36733.0
2020-10-19 14:00:00,152.81,152.87,152.48,152.69,24706.0,133.8741,133.9267,133.585,133.769,24706.0
2020-10-19 14:10:00,152.69,152.92,152.58,152.76,43195.0,133.769,133.9705,133.6726,133.8303,43195.0
2020-10-19 14:20:00,152.72,152.85,152.64,152.73,29419.0,133.7953,133.9092,133.7252,133.804,29419.0
2020-10-19 14:30:00,152.73,152.73,151.94,152.0,36498.0,133.804,133.804,133.1119,133.1645,36498.0
2020-10-19 14:40:00,152.05,152.15,151.61,151.65,34590.0,133.2083,133.2959,132.8228,132.8579,34590.0
2020-10-19 14:50:00,151.66,151.78,151.29,151.29,47960.0,132.8666,132.9718,132.5425,132.5425,47960.0
2020-10-19 15:00:00,151.29,151.37,150.85,151.05,47980.0,132.5425,132.6126,132.157,132.3322,47980.0
2020-10-19 15:10:00,151.09,151.49,150.93,151.04,56513.0,132.3673,132.7177,132.2271,132.3235,56513.0
2020-10-19 15:20:00,151.04,151.1,150.61,151.06,96018.0,132.3235,132.376,131.9467,132.341,96018.0
2020-10-19 15:30:00,151.02,151.52,151.01,151.47,86611.0,132.3059,132.744,132.2972,132.7002,86611.0
2020-10-19 15:40:00,151.45,151.48,151.06,151.24,100760.0,132.6827,132.7089,132.341,132.4987,100760.0
2020-10-19 15:50:00,151.12,151.19,150.26,150.75,524046.0,132.3935,132.4549,131.6401,132.0694,524046.0
2020-10-20 09:30:00,151.77,152.24,151.32,151.76,248413.0,132.963,133.3748,132.5688,132.9542,248413.0
2020-10-20 09:40:00,151.82,152.15,151.45,151.45,34217.0,133.0068,133.2959,132.6827,132.6827,34217.0
2020-10-20 09:50:00,151.44,151.87,151.11,151.75,53720.0,132.6739,133.0506,132.3848,132.9455,53720.0
2020-10-20 10:00:00,151.67,152.13,151.65,152.0,54592.0,132.8754,133.2784,132.8579,133.1645,54592.0
2020-10-20 10:10:00,152.04,152.07,151.6,151.75,65241.0,133.1995,133.2258,132.8141,132.9455,65241.0
2020-10-20 10:20:00,151.77,151.92,151.62,151.77,69841.0,132.963,133.0944,132.8316,132.963,69841.0
2020-10-20 10:30:00,151.75,152.06,151.75,151.9,26684.0,132.9455,133.2171,132.9455,133.0769,26684.0
2020-10-20 10:40:00,151.98,152.15,151.39,151.49,68220.0,133.147,133.2959,132.6301,132.7177,68220.0
2020-10-20 10:50:00,151.53,151.62,151.31,151.45,42576.0,132.7527,132.8316,132.56,132.6827,42576.0
2020-10-20 11:00:00,151.41,151.54,150.95,151.0,47602.0,132.6476,132.7615,132.2446,132.2884,47602.0
2020-10-20 11:10:00,151.0,151.21,150.99,151.08,51861.0,132.2884,132.4724,132.2797,132.3585,51861.0
2020-10-20 11:20:00,151.07,151.34,150.83,150.97,45185.0,132.3497,132.5863,132.1395,132.2621,45185.0
2020-10-20 11:30:00,150.97,151.0,150.6,150.89,61019.0,132.2621,132.2884,131.938,132.192,61019.0
2020-10-20 11:40:00,150.84,151.21,150.59,151.08,42308.0,132.1482,132.4724,131.9292,132.3585,42308.0
2020-10-20 11:50:00,151.05,151.75,151.05,151.74,26140.0,132.3322,132.9455,132.3322,132.9367,26140.0
2020-10-20 12:00:00,151.7,151.97,151.54,151.61,35544.0,132.9017,133.1382,132.7615,132.8228,35544.0
2020-10-20 12:10:00,151.61,151.72,151.38,151.47,29013.0,132.8228,132.9192,132.6213,132.7002,29013.0
2020-10-20 12:20:00,151.49,151.69,151.4,151.55,24873.0,132.7177,132.8929,132.6388,132.7703,24873.0
2020-10-20 12:30:00,151.53,152.12,151.36,152.01,43378.0,132.7527,133.2696,132.6038,133.1733,43378.0
2020-10-20 12:40:00,152.0,152.15,151.79,151.93,36506.0,133.1645,133.2959,132.9805,133.1032,36506.0
2020-10-20 12:50:00,151.94,151.95,151.48,151.62,23663.0,133.1119,133.1207,132.7089,132.8316,23663.0
2020-10-20 13:00:00,151.68,151.85,151.53,151.72,19548.0,132.8842,133.0331,132.7527,132.9192,19548.0
2020-10-20 13:10:00,151.73,151.93,151.73,151.8,36874.0,132.928,133.1032,132.928,132.9893,36874.0
2020-10-20 13:20:00,151.8,152.02,151.7,151.84,44809.0,132.9893,133.182,132.9017,133.0243,44809.0
2020-10-20 13:30:00,151.84,151.9,151.5,151.77,48744.0,133.0243,133.0769,132.7265,132.963,48744.0
2020-10-20 13:40:00,151.78,151.86,151.51,151.56,30746.0,132.9718,133.0418,132.7352,132.779,30746.0
2020-10-20 13:50:00,151.56,151.57,151.03,151.21,49166.0,132.779,132.7878,132.3147,132.4724,49166.0
2020-10-20 14:00:00,151.22,151.36,150.86,151.22,36328.0,132.4812,132.6038,132.1658,132.4812,36328.0
2020-10-20 14:10:00,151.23,151.5,151.13,151.47,41369.0,132.4899,132.7265,132.4023,132.7002,41369.0
2020-10-20 14:20:00,151.49,151.54,150.93,150.94,33399.0,132.7177,132.7615,132.2271,132.2359,33399.0
2020-10-20 14:30:00,150.94,151.16,150.78,150.99,43639.0,132.2359,132.4286,132.0957,132.2797,43639.0
2020-10-20 14:40:00,150.99,151.1,150.63,150.72,35701.0,132.2797,132.376,131.9643,132.0431,35701.0
2020-10-20 14:50:00,150.72,150.74,150.55,150.63,39130.0,132.0431,132.0606,131.8942,131.9643,39130.0
2020-10-20 15:00:00,150.68,151.14,150.07,150.09,67054.0,132.0081,132.4111,131.4737,131.4912,67054.0
2020-10-20 15:10:00,150.12,150.2,149.73,150.06,81334.0,131.5175,131.5875,131.1758,131.4649,81334.0
2020-10-20 15:20:00,150.0,150.38,149.68,150.22,154827.0,131.4123,131.7452,131.132,131.6051,154827.0
2020-10-20 15:30:00,150.21,150.39,149.87,150.36,102579.0,131.5963,131.754,131.2984,131.7277,102579.0
2020-10-20 15:40:00,150.34,151.13,150.31,150.49,85976.0,131.7102,132.4023,131.6839,131.8416,85976.0
2020-10-20 15:50:00,150.44,151.12,150.36,150.69,249623.0,131.7978,132.3935,131.7277,132.0168,249623.0
2020-10-21 09:30:00,149.24,149.46,146.34,146.34,493078.0,130.7465,130.9392,128.2059,128.2059,493078.0
2020-10-21 09:40:00,146.4,146.72,145.6,146.05,412681.0,128.2584,128.5388,127.5576,127.9518,412681.0
2020-10-21 09:50:00,146.05,146.36,145.57,145.8,259859.0,127.9518,128.2234,127.5313,127.7328,259859.0
2020-10-21 10:00:00,145.8,145.92,144.66,145.41,290670.0,127.7328,127.8379,126.7341,127.3911,290670.0
2020-10-21 10:10:00,145.41,145.83,145.04,145.46,280037.0,127.3911,127.7591,127.067,127.4349,280037.0
2020-10-21 10:20:00,145.51,145.92,144.95,145.17,137814.0,127.4787,127.8379,126.9881,127.1809,137814.0
2020-10-21 10:30:00,145.1,145.65,144.88,145.53,123000.0,127.1195,127.6014,126.9268,127.4962,123000.0
2020-10-21 10:40:00,145.59,145.64,145.13,145.53,112189.0,127.5488,127.5926,127.1458,127.4962,112189.0
2020-10-21 10:50:00,145.56,147.15,145.41,146.71,207597.0,127.5225,128.9155,127.3911,128.53,207597.0
2020-10-21 11:00:00,146.75,147.44,146.6,147.15,117566.0,128.5651,129.1696,128.4337,128.9155,117566.0
2020-10-21 11:10:00,147.14,147.96,147.06,147.58,160030.0,128.9067,129.6251,128.8367,129.2922,160030.0
2020-10-21 11:20:00,147.53,148.32,147.37,148.25,175302.0,129.2484,129.9405,129.1082,129.8792,175302.0
2020-10-21 11:30:00,148.24,148.5,147.14,147.73,127826.0,129.8704,130.0982,128.9067,129.4236,127826.0
2020-10-21 11:40:00,147.78,147.81,147.47,147.63,41854.0,129.4674,129.4937,129.1958,129.336,41854.0
2020-10-21 11:50:00,147.62,147.88,147.25,147.38,99466.0,129.3273,129.555,129.0031,129.117,99466.0
2020-10-21 12:00:00,147.41,147.69,147.26,147.53,75919.0,129.1433,129.3886,129.0119,129.2484,75919.0
2020-10-21 12:10:00,147.5,147.6,147.08,147.2,73169.0,129.2221,129.3097,128.8542,128.9593,73169.0
2020-10-21 12:20:00,147.24,147.86,147.14,147.4,61494.0,128.9943,129.5375,128.9067,129.1345,61494.0
2020-10-21 12:30:00,147.42,147.45,146.78,146.93,52006.0,129.152,129.1783,128.5913,128.7228,52006.0
2020-10-21 12:40:00,146.96,146.99,146.29,146.59,45676.0,128.749,128.7753,128.1621,128.4249,45676.0
2020-10-21 12:50:00,146.54,146.59,145.72,146.12,86458.0,128.3811,128.4249,127.6627,128.0131,86458.0
2020-10-21 13:00:00,146.15,147.15,146.13,146.97,73616.0,128.0394,128.9155,128.0219,128.7578,73616.0
2020-10-21 13:10:00,147.03,147.24,146.74,146.84,55917.0,128.8104,128.9943,128.5563,128.6439,55917.0
2020-10-21 13:20:00,146.84,147.11,146.71,146.94,48070.0,128.6439,128.8805,128.53,128.7315,48070.0
2020-10-21 13:30:00,146.94,147.14,146.75,146.99,50117.0,128.7315,128.9067,128.5651,128.7753,50117.0
2020-10-21 13:40:00,147.0,147.08,146.77,146.98,44204.0,128.7841,128.8542,128.5826,128.7666,44204.0
2020-10-21 13:50:00,147.02,147.26,146.84,146.94,58373.0,128.8016,129.0119,128.6439,128.7315,58373.0
2020-10-21 14:00:00,146.94,147.2,146.71,146.81,65594.0,128.7315,128.9593,128.53,128.6176,65594.0
2020-10-21 14:10:00,146.77,146.93,146.47,146.57,46663.0,128.5826,128.7228,128.3198,128.4074,46663.0
2020-10-21 14:20:00,146.6,146.7,146.23,146.55,37460.0,128.4337,128.5213,128.1095,128.3898,37460.0
2020-10-21 14:30:00,146.56,147.4,146.49,147.37,41102.0,128.3986,129.1345,128.3373,129.1082,41102.0
2020-10-21 14:40:00,147.39,147.89,147.36,147.82,92217.0,129.1258,129.5638,129.0995,129.5025,92217.0
2020-10-21 14:50:00,147.81,147.81,147.27,147.47,30063.0,129.4937,129.4937,129.0206,129.1958,30063.0
2020-10-21 15:00:00,147.47,147.55,146.72,146.89,39518.0,129.1958,129.2659,128.5388,128.6877,39518.0
2020-10-21 15:10:00,146.91,147.09,146.73,146.9,117409.0,128.7052,128.8629,128.5475,128.6965,117409.0
2020-10-21 15:20:00,146.91,147.16,146.89,147.11,43384.0,128.7052,128.9243,128.6877,128.8805,43384.0
2020-10-21 15:30:00,147.08,147.45,146.86,146.94,92826.0,128.8542,129.1783,128.6614,128.7315,92826.0
2020-10-21 15:40:00,146.94,147.07,146.18,146.23,151530.0,128.7315,128.8454,128.0657,128.1095,151530.0
2020-10-21 15:50:00,146.23,146.54,145.93,146.04,328238.0,128.1095,128.3811,127.8467,127.943,328238.0
2020-10-22 09:30:00,146.82,147.37,145.83,145.94,170574.0,128.6264,129.1082,127.7591,127.8554,170574.0
2020-10-22 09:40:00,146.02,147.18,145.93,146.83,63010.0,127.9255,128.9418,127.8467,128.6352,63010.0
2020-10-22 09:50:00,146.81,147.47,146.65,147.36,84038.0,128.6176,129.1958,128.4775,129.0995,84038.0
2020-10-22 10:00:00,147.34,147.5,147.0,147.19,52211.0,129.082,129.2221,128.7841,128.9505,52211.0
2020-10-22 10:10:00,147.2,147.34,146.75,146.94,95521.0,128.9593,129.082,128.5651,128.7315,95521.0
2020-10-22 10:20:00,146.92,147.02,146.56,146.84,76147.0,128.714,128.8016,128.3986,128.6439,76147.0
2020-10-22 10:30:00,146.86,147.2,146.51,146.97,80987.0,128.6614,128.9593,128.3548,128.7578,80987.0
2020-10-22 10:40:00,146.97,147.13,146.62,147.0,42317.0,128.7578,128.898,128.4512,128.7841,42317.0
2020-10-22 10:50:00,147.05,147.93,146.72,147.7,77158.0,128.8279,129.5988,128.5388,129.3973,77158.0
2020-10-22 11:00:00,147.7,147.84,147.13,147.13,28317.0,129.3973,129.52,128.898,128.898,28317.0
2020-10-22 11:10:00,147.17,147.66,147.15,147.47,28567.0,128.933,129.3623,128.9155,129.1958,28567.0
2020-10-22 11:20:00,147.51,147.72,147.45,147.6,46921.0,129.2309,129.4149,129.1783,129.3097,46921.0
2020-10-22 11:30:00,147.6,147.71,147.17,147.51,31517.0,129.3097,129.4061,128.933,129.2309,31517.0
2020-10-22 11:40:00,147.5,147.7,147.37,147.41,26795.0,129.2221,129.3973,129.1082,129.1433,26795.0
2020-10-22 11:50:00,147.47,147.57,147.12,147.31,23630.0,129.1958,129.2835,128.8892,129.0557,23630.0
2020-10-22 12:00:00,147.36,147.55,147.24,147.55,27373.0,129.0995,129.2659,128.9943,129.2659,27373.0
2020-10-22 12:10:00,147.56,147.6,147.38,147.56,17871.0,129.2747,129.3097,129.117,129.2747,17871.0
2020-10-22 12:20:00,147.54,147.61,147.29,147.48,29204.0,129.2572,129.3185,129.0382,129.2046,29204.0
2020-10-22 12:30:00,147.48,147.59,147.39,147.53,24714.0,129.2046,129.301,129.1258,129.2484,24714.0
2020-10-22 12:40:00,147.55,147.75,147.36,147.71,16978.0,129.2659,129.4411,129.0995,129.4061,16978.0
2020-10-22 12:50:00,147.72,147.89,147.72,147.8,30529.0,129.4149,129.5638,129.4149,129.485,30529.0
2020-10-22 13:00:00,147.79,148.0,147.73,147.94,34084.0,129.4762,129.6602,129.4236,129.6076,34084.0
2020-10-22 13:10:00,147.91,148.44,147.91,148.3,54185.0,129.5813,130.0456,129.5813,129.923,54185.0
2020-10-22 13:20:00,148.28,148.45,148.14,148.38,19743.0,129.9055,130.0544,129.7828,129.9931,19743.0
2020-10-22 13:30:00,148.38,148.45,148.15,148.25,22013.0,129.9931,130.0544,129.7916,129.8792,22013.0
2020-10-22 13:40:00,148.28,148.37,148.12,148.19,34896.0,129.9055,129.9843,129.7653,129.8266,34896.0
2020-10-22 13:50:00,148.21,148.74,148.16,148.73,36906.0,129.8441,130.3085,129.8003,130.2997,36906.0
2020-10-22 14:00:00,148.74,148.88,148.64,148.65,28872.0,130.3085,130.4311,130.2209,130.2296,28872.0
2020-10-22 14:10:00,148.66,148.7,148.43,148.64,50808.0,130.2384,130.2734,130.0369,130.2209,50808.0
2020-10-22 14:20:00,148.65,148.72,148.55,148.59,21380.0,130.2296,130.2909,130.142,130.1771,21380.0
2020-10-22 14:30:00,148.59,148.61,148.34,148.44,27877.0,130.1771,130.1946,129.958,130.0456,27877.0
2020-10-22 14:40:00,148.43,148.43,148.21,148.22,26005.0,130.0369,130.0369,129.8441,129.8529,26005.0
2020-10-22 14:50:00,148.22,148.27,148.07,148.08,26706.0,129.8529,129.8967,129.7215,129.7303,26706.0
2020-10-22 15:00:00,148.1,148.15,147.72,147.8,28364.0,129.7478,129.7916,129.4149,129.485,28364.0
2020-10-22 15:10:00,147.8,147.95,147.72,147.86,30280.0,129.485,129.6164,129.4149,129.5375,30280.0
2020-10-22 15:20:00,147.86,148.23,147.81,148.2,26478.0,129.5375,129.8617,129.4937,129.8354,26478.0
2020-10-22 15:30:00,148.2,148.61,148.18,148.35,56845.0,129.8354,130.1946,129.8179,129.9668,56845.0
2020-10-22 15:40:00,148.35,148.51,148.12,148.17,62546.0,129.9668,130.107,129.7653,129.8091,62546.0
2020-10-22 15:50:00,148.2,148.33,147.93,148.27,201035.0,129.8354,129.9493,129.5988,129.8967,201035.0
2020-10-23 09:30:00,148.4,149.14,148.32,149.14,95407.0,130.0106,130.6589,129.9405,130.6589,95407.0
2020-10-23 09:40:00,149.17,149.44,149.01,149.06,39770.0,130.6852,130.9217,130.545,130.5888,39770.0
2020-10-23 09:50:00,149.02,149.63,149.0,149.6,85225.0,130.5538,131.0882,130.5363,131.0619,85225.0
2020-10-23 10:00:00,149.6,149.62,148.95,149.39,51557.0,131.0619,131.0794,130.4924,130.8779,51557.0
2020-10-23 10:10:00,149.4,149.48,149.15,149.4,43024.0,130.8867,130.9568,130.6677,130.8867,43024.0
2020-10-23 10:20:00,149.42,149.42,148.79,148.94,57652.0,130.9042,130.9042,130.3523,130.4837,57652.0
2020-10-23 10:30:00,148.92,149.28,148.86,148.95,130022.0,130.4662,130.7816,130.4136,130.4924,130022.0
2020-10-23 10:40:00,148.92,149.15,148.59,148.59,51227.0,130.4662,130.6677,130.1771,130.1771,51227.0
2020-10-23 10:50:00,148.68,149.12,148.55,149.11,71939.0,130.2559,130.6414,130.142,130.6326,71939.0
2020-10-23 11:00:00,149.1,149.28,148.95,149.12,23205.0,130.6239,130.7816,130.4924,130.6414,23205.0
2020-10-23 11:10:00,149.12,149.35,149.04,149.12,41057.0,130.6414,130.8429,130.5713,130.6414,41057.0
2020-10-23 11:20:00,149.14,149.23,148.8,149.0,45252.0,130.6589,130.7378,130.361,130.5363,45252.0
2020-10-23 11:30:00,149.04,149.27,148.79,148.86,49414.0,130.5713,130.7728,130.3523,130.4136,49414.0
2020-10-23 11:40:00,148.85,149.05,148.64,148.76,88448.0,130.4048,130.5801,130.2209,130.326,88448.0
2020-10-23 11:50:00,148.79,149.16,148.69,149.16,27167.0,130.3523,130.6764,130.2647,130.6764,27167.0
2020-10-23 12:00:00,149.14,149.3,148.94,149.25,20181.0,130.6589,130.7991,130.4837,130.7553,20181.0
2020-10-23 12:10:00,149.23,149.28,148.72,149.05,40309.0,130.7378,130.7816,130.2909,130.5801,40309.0
2020-10-23 12:20:00,149.06,149.09,148.8,149.09,54565.0,130.5888,130.6151,130.361,130.6151,54565.0
2020-10-23 12:30:00,149.06,149.26,148.98,149.22,29340.0,130.5888,130.764,130.5187,130.729,29340.0
2020-10-23 12:40:00,149.26,149.39,149.21,149.28,23241.0,130.764,130.8779,130.7202,130.7816,23241.0
2020-10-23 12:50:00,149.28,149.4,149.08,149.2,57456.0,130.7816,130.8867,130.6063,130.7115,57456.0
2020-10-23 13:00:00,149.14,149.51,149.14,149.44,29595.0,130.6589,130.9831,130.6589,130.9217,29595.0
2020-10-23 13:10:00,149.46,149.52,149.3,149.39,30012.0,130.9392,130.9918,130.7991,130.8779,30012.0
2020-10-23 13:20:00,149.35,149.52,149.34,149.4,21323.0,130.8429,130.9918,130.8341,130.8867,21323.0
2020-10-23 13:30:00,149.41,149.55,149.33,149.37,39520.0,130.8954,131.0181,130.8254,130.8604,39520.0
2020-10-23 13:40:00,149.38,149.41,149.19,149.3,23941.0,130.8692,130.8954,130.7027,130.7991,23941.0
2020-10-23 13:50:00,149.31,149.42,149.27,149.34,18316.0,130.8078,130.9042,130.7728,130.8341,18316.0
2020-10-23 14:00:00,149.35,149.53,149.28,149.4,42445.0,130.8429,131.0006,130.7816,130.8867,42445.0
2020-10-23 14:10:00,149.42,149.55,149.26,149.53,28730.0,130.9042,131.0181,130.764,131.0006,28730.0
2020-10-23 14:20:00,149.52,149.56,149.44,149.55,24692.0,130.9918,131.0269,130.9217,131.0181,24692.0
2020-10-23 14:30:00,149.57,149.57,149.37,149.41,21826.0,131.0356,131.0356,130.8604,130.8954,21826.0
2020-10-23 14:40:00,149.44,149.44,149.18,149.25,16444.0,130.9217,130.9217,130.6939,130.7553,16444.0
2020-10-23 14:50:00,149.24,149.27,149.0,149.07,22139.0,130.7465,130.7728,130.5363,130.5976,22139.0
2020-10-23 15:00:00,149.08,149.21,149.02,149.21,24992.0,130.6063,130.7202,130.5538,130.7202,24992.0
2020-10-23 15:10:00,149.21,149.45,149.17,149.44,42376.0,130.7202,130.9305,130.6852,130.9217,42376.0
2020-10-23 15:20:00,149.44,149.51,149.39,149.44,42230.0,130.9217,130.9831,130.8779,130.9217,42230.0
2020-10-23 15:30:00,149.44,149.51,149.35,149.44,121435.0,130.9217,130.9831,130.8429,130.9217,121435.0
2020-10-23 15:40:00,149.45,149.73,149.44,149.65,82242.0,130.9305,131.1758,130.9217,131.1057,82242.0
2020-10-23 15:50:00,149.65,150.0,149.51,149.99,440104.0,131.1057,131.4123,130.9831,131.4036,440104.0
2020-10-26 09:30:00,148.25,148.5,147.72,148.0,155723.0,129.8792,130.0982,129.4149,129.6602,155723.0
2020-10-26 09:40:00,147.95,148.11,147.44,147.86,45784.0,129.6164,129.7565,129.1696,129.5375,45784.0
2020-10-26 09:50:00,147.85,148.04,147.68,147.8,45845.0,129.5288,129.6952,129.3798,129.485,45845.0
2020-10-26 10:00:00,147.79,148.16,147.55,147.75,64476.0,129.4762,129.8003,129.2659,129.4411,64476.0
2020-10-26 10:10:00,147.76,147.93,147.63,147.81,35136.0,129.4499,129.5988,129.336,129.4937,35136.0
2020-10-26 10:20:00,147.81,147.86,147.59,147.75,67756.0,129.4937,129.5375,129.301,129.4411,67756.0
2020-10-26 10:30:00,147.73,147.75,146.79,146.86,64187.0,129.4236,129.4411,128.6001,128.6614,64187.0
2020-10-26 10:40:00,146.86,147.06,146.6,146.7,70559.0,128.6614,128.8367,128.4337,128.5213,70559.0
2020-10-26 10:50:00,146.69,146.74,146.39,146.47,69647.0,128.5125,128.5563,128.2497,128.3198,69647.0
2020-10-26 11:00:00,146.46,146.46,146.03,146.3,86131.0,128.311,128.311,127.9343,128.1708,86131.0
2020-10-26 11:10:00,146.31,146.42,146.07,146.3,94273.0,128.1796,128.276,127.9693,128.1708,94273.0
2020-10-26 11:20:00,146.33,146.6,146.19,146.31,113721.0,128.1971,128.4337,128.0745,128.1796,113721.0
2020-10-26 11:30:00,146.31,146.35,145.91,146.13,30252.0,128.1796,128.2146,127.8292,128.0219,30252.0
2020-10-26 11:40:00,146.14,146.14,145.66,145.7,81820.0,128.0307,128.0307,127.6101,127.6452,81820.0
2020-10-26 11:50:00,145.63,145.97,145.36,145.43,39439.0,127.5839,127.8817,127.3473,127.4086,39439.0
2020-10-26 12:00:00,145.41,145.64,145.25,145.59,38558.0,127.3911,127.5926,127.2509,127.5488,38558.0
2020-10-26 12:10:00,145.6,145.93,145.6,145.81,19845.0,127.5576,127.8467,127.5576,127.7415,19845.0
2020-10-26 12:20:00,145.87,145.95,145.58,145.91,31127.0,127.7941,127.8642,127.54,127.8292,31127.0
2020-10-26 12:30:00,145.87,145.91,145.37,145.37,35386.0,127.7941,127.8292,127.3561,127.3561,35386.0
2020-10-26 12:40:00,145.37,145.46,145.03,145.04,24412.0,127.3561,127.4349,127.0582,127.067,24412.0
2020-10-26 12:50:00,145.05,145.15,144.86,144.92,31186.0,127.0757,127.1633,126.9093,126.9618,31186.0
2020-10-26 13:00:00,144.86,145.09,144.78,144.97,16058.0,126.9093,127.1108,126.8392,127.0056,16058.0
2020-10-26 13:10:00,145.02,145.1,144.66,144.75,22128.0,127.0494,127.1195,126.7341,126.8129,22128.0
2020-10-26 13:20:00,144.77,144.9,144.45,144.47,24859.0,126.8304,126.9443,126.5501,126.5676,24859.0
2020-10-26 13:30:00,144.47,144.54,144.22,144.48,37067.0,126.5676,126.6289,126.3486,126.5764,37067.0
2020-10-26 13:40:00,144.41,144.44,144.23,144.4,29326.0,126.515,126.5413,126.3573,126.5063,29326.0
2020-10-26 13:50:00,144.35,144.58,144.28,144.53,38436.0,126.4625,126.664,126.4011,126.6202,38436.0
2020-10-26 14:00:00,144.54,144.64,144.37,144.47,50683.0,126.6289,126.7165,126.48,126.5676,50683.0
2020-10-26 14:10:00,144.52,144.88,144.39,144.77,35973.0,126.6114,126.9268,126.4975,126.8304,35973.0
2020-10-26 14:20:00,144.72,145.15,144.57,145.15,24271.0,126.7866,127.1633,126.6552,127.1633,24271.0
2020-10-26 14:30:00,145.14,145.22,145.0,145.17,35919.0,127.1546,127.2247,127.0319,127.1809,35919.0
2020-10-26 14:40:00,145.19,145.35,144.95,144.95,45871.0,127.1984,127.3386,126.9881,126.9881,45871.0
2020-10-26 14:50:00,144.98,145.54,144.96,145.48,38119.0,127.0144,127.505,126.9969,127.4524,38119.0
2020-10-26 15:00:00,145.45,145.78,145.09,145.22,57782.0,127.4262,127.7153,127.1108,127.2247,57782.0
2020-10-26 15:10:00,145.32,145.53,145.13,145.23,53569.0,127.3123,127.4962,127.1458,127.2334,53569.0
2020-10-26 15:20:00,145.28,145.77,145.28,145.73,66554.0,127.2772,127.7065,127.2772,127.6715,66554.0
2020-10-26 15:30:00,145.78,145.85,145.48,145.68,54926.0,127.7153,127.7766,127.4524,127.6277,54926.0
2020-10-26 15:40:00,145.66,145.69,144.98,145.03,97140.0,127.6101,127.6364,127.0144,127.0582,97140.0
2020-10-26 15:50:00,145.0,146.01,144.96,145.93,402878.0,127.0319,127.9168,126.9969,127.8467,402878.0
2020-10-27 09:30:00,147.74,147.75,146.54,147.56,178765.0,129.4324,129.4411,128.3811,129.2747,178765.0
2020-10-27 09:40:00,147.55,147.56,146.89,147.37,143261.0,129.2659,129.2747,128.6877,129.1082,143261.0
2020-10-27 09:50:00,147.38,147.63,147.25,147.57,86003.0,129.117,129.336,129.0031,129.2835,86003.0
2020-10-27 10:00:00,147.6,147.67,147.23,147.58,74365.0,129.3097,129.3711,128.9856,129.2922,74365.0
2020-10-27 10:10:00,147.56,147.73,147.37,147.39,48855.0,129.2747,129.4236,129.1082,129.1258,48855.0
2020-10-27 10:20:00,147.42,147.59,147.25,147.29,45419.0,129.152,129.301,129.0031,129.0382,45419.0
2020-10-27 10:30:00,147.39,147.91,147.32,147.9,47965.0,129.1258,129.5813,129.0644,129.5726,47965.0
2020-10-27 10:40:00,147.9,148.2,147.71,148.12,45784.0,129.5726,129.8354,129.4061,129.7653,45784.0
2020-10-27 10:50:00,148.15,148.19,147.39,147.44,34870.0,129.7916,129.8266,129.1258,129.1696,34870.0
2020-10-27 11:00:00,147.39,148.13,147.3,148.11,41931.0,129.1258,129.7741,129.0469,129.7565,41931.0
2020-10-27 11:10:00,148.14,148.33,148.07,148.17,48898.0,129.7828,129.9493,129.7215,129.8091,48898.0
2020-10-27 11:20:00,148.18,148.19,147.55,147.63,36905.0,129.8179,129.8266,129.2659,129.336,36905.0
2020-10-27 11:30:00,147.65,147.74,147.4,147.72,51713.0,129.3535,129.4324,129.1345,129.4149,51713.0
2020-10-27 11:40:00,147.73,147.93,147.5,147.74,48286.0,129.4236,129.5988,129.2221,129.4324,48286.0
2020-10-27 11:50:00,147.78,148.11,147.69,148.01,43683.0,129.4674,129.7565,129.3886,129.6689,43683.0
2020-10-27 12:00:00,148.03,148.13,147.89,147.96,22606.0,129.6865,129.7741,129.5638,129.6251,22606.0
2020-10-27 12:10:00,147.96,148.0,147.63,147.76,44208.0,129.6251,129.6602,129.336,129.4499,44208.0
2020-10-27 12:20:00,147.76,147.89,147.28,147.28,34657.0,129.4499,129.5638,129.0294,129.0294,34657.0
2020-10-27 12:30:00,147.28,147.62,147.24,147.59,67482.0,129.0294,129.3273,128.9943,129.301,67482.0
2020-10-27 12:40:00,147.58,147.58,147.25,147.26,58258.0,129.2922,129.2922,129.0031,129.0119,58258.0
2020-10-27 12:50:00,147.26,147.27,146.84,147.17,47700.0,129.0119,129.0206,128.6439,128.933,47700.0
2020-10-27 13:00:00,147.16,147.55,147.14,147.47,49441.0,128.9243,129.2659,128.9067,129.1958,49441.0
2020-10-27 13:10:00,147.5,147.61,147.41,147.54,65836.0,129.2221,129.3185,129.1433,129.2572,65836.0
2020-10-27 13:20:00,147.58,148.0,147.43,147.95,44863.0,129.2922,129.6602,129.1608,129.6164,44863.0
2020-10-27 13:30:00,147.95,148.22,147.86,147.86,36378.0,129.6164,129.8529,129.5375,129.5375,36378.0
2020-10-27 13:40:00,147.8,147.93,147.71,147.74,125060.0,129.485,129.5988,129.4061,129.4324,125060.0
2020-10-27 13:50:00,147.74,147.78,147.4,147.49,37630.0,129.4324,129.4674,129.1345,129.2134,37630.0
2020-10-27 14:00:00,147.46,147.54,147.38,147.45,31162.0,129.1871,129.2572,129.117,129.1783,31162.0
2020-10-27 14:10:00,147.44,147.47,147.11,147.12,38790.0,129.1696,129.1958,128.8805,128.8892,38790.0
2020-10-27 14:20:00,147.1,147.32,147.07,147.25,37094.0,128.8717,129.0644,128.8454,129.0031,37094.0
2020-10-27 14:30:00,147.25,147.3,147.19,147.25,27042.0,129.0031,129.0469,128.9505,129.0031,27042.0
2020-10-27 14:40:00,147.28,147.5,147.14,147.37,42867.0,129.0294,129.2221,128.9067,129.1082,42867.0
2020-10-27 14:50:00,147.33,147.36,147.23,147.25,55921.0,129.0732,129.0995,128.9856,129.0031,55921.0
2020-10-27 15:00:00,147.26,147.37,147.0,147.05,82079.0,129.0119,129.1082,128.7841,128.8279,82079.0
2020-10-27 15:10:00,147.07,147.19,147.04,147.11,54673.0,128.8454,128.9505,128.8191,128.8805,54673.0
2020-10-27 15:20:00,147.13,147.59,147.1,147.5,107087.0,128.898,129.301,128.8717,129.2221,107087.0
2020-10-27 15:30:00,147.5,147.93,147.49,147.78,79097.0,129.2221,129.5988,129.2134,129.4674,79097.0
2020-10-27 15:40:00,147.78,147.96,147.36,147.37,108302.0,129.4674,129.6251,129.0995,129.1082,108302.0
2020-10-27 15:50:00,147.37,147.47,147.01,147.12,157919.0,129.1082,129.1958,128.7928,128.8892,157919.0
2020-10-28 09:30:00,144.7,145.86,144.41,144.96,177239.0,126.7691,127.7854,126.515,126.9969,177239.0
2020-10-28 09:40:00,144.91,144.97,144.5,144.6,78346.0,126.9531,127.0056,126.5939,126.6815,78346.0
2020-10-28 09:50:00,144.55,144.55,143.73,143.87,177940.0,126.6377,126.6377,125.9193,126.0419,177940.0
2020-10-28 10:00:00,143.81,143.98,143.5,143.5,148091.0,125.9894,126.1383,125.7178,125.7178,148091.0
2020-10-28 10:10:00,143.45,143.57,142.64,142.64,132487.0,125.674,125.7791,124.9644,124.9644,132487.0
2020-10-28 10:20:00,142.67,143.07,142.6,143.03,115986.0,124.9907,125.3411,124.9293,125.306,115986.0
2020-10-28 10:30:00,143.1,143.21,142.77,142.88,144474.0,125.3674,125.4637,125.0783,125.1746,144474.0
2020-10-28 10:40:00,142.86,142.98,142.6,142.67,47483.0,125.1571,125.2622,124.9293,124.9907,47483.0
2020-10-28 10:50:00,142.59,142.87,142.31,142.83,61306.0,124.9206,125.1659,124.6753,125.1308,61306.0
2020-10-28 11:00:00,142.82,143.12,142.31,142.93,126898.0,125.1221,125.3849,124.6753,125.2184,126898.0
2020-10-28 11:10:00,142.97,143.07,142.33,142.33,135576.0,125.2535,125.3411,124.6928,124.6928,135576.0
2020-10-28 11:20:00,142.38,142.49,142.0,142.09,145464.0,124.7366,124.833,124.4037,124.4825,145464.0
2020-10-28 11:30:00,142.07,142.09,141.76,142.05,177208.0,124.465,124.4825,124.1934,124.4475,177208.0
2020-10-28 11:40:00,142.06,142.66,141.9,142.5,57365.0,124.4562,124.9819,124.3161,124.8417,57365.0
2020-10-28 11:50:00,142.53,142.78,142.4,142.49,78729.0,124.868,125.087,124.7541,124.833,78729.0
2020-10-28 12:00:00,142.49,142.97,142.44,142.92,157725.0,124.833,125.2535,124.7892,125.2097,157725.0
2020-10-28 12:10:00,142.91,143.36,142.86,143.29,160686.0,125.2009,125.5951,125.1571,125.5338,160686.0
2020-10-28 12:20:00,143.3,143.62,143.29,143.42,73288.0,125.5426,125.8229,125.5338,125.6477,73288.0
2020-10-28 12:30:00,143.38,143.6,143.24,143.38,77759.0,125.6127,125.8054,125.49,125.6127,77759.0
2020-10-28 12:40:00,143.37,143.44,143.21,143.24,111090.0,125.6039,125.6652,125.4637,125.49,111090.0
2020-10-28 12:50:00,143.27,143.52,143.05,143.25,53417.0,125.5163,125.7353,125.3236,125.4988,53417.0
2020-10-28 13:00:00,143.23,143.4,143.07,143.16,95643.0,125.4813,125.6302,125.3411,125.4199,95643.0
2020-10-28 13:10:00,143.2,143.25,142.7,142.88,100285.0,125.455,125.4988,125.0169,125.1746,100285.0
2020-10-28 13:20:00,142.88,143.45,142.74,143.45,153602.0,125.1746,125.674,125.052,125.674,153602.0
2020-10-28 13:30:00,143.41,143.81,143.34,143.59,38154.0,125.639,125.9894,125.5776,125.7966,38154.0
2020-10-28 13:40:00,143.57,143.59,143.22,143.24,90176.0,125.7791,125.7966,125.4725,125.49,90176.0
2020-10-28 13:50:00,143.25,143.37,143.15,143.3,58832.0,125.4988,125.6039,125.4112,125.5426,58832.0
2020-10-28 14:00:00,143.29,143.34,142.98,143.17,48671.0,125.5338,125.5776,125.2622,125.4287,48671.0
2020-10-28 14:10:00,143.16,143.26,142.89,143.12,59152.0,125.4199,125.5075,125.1834,125.3849,59152.0
2020-10-28 14:20:00,143.1,143.61,143.08,143.53,68810.0,125.3674,125.8142,125.3498,125.7441,68810.0
2020-10-28 14:30:00,143.55,143.66,143.09,143.1,63236.0,125.7616,125.858,125.3586,125.3674,63236.0
2020-10-28 14:40:00,143.08,143.39,143.0,143.22,89653.0,125.3498,125.6214,125.2798,125.4725,89653.0
2020-10-28 14:50:00,143.21,143.55,142.92,143.44,55891.0,125.4637,125.7616,125.2097,125.6652,55891.0
2020-10-28 15:00:00,143.44,143.49,142.96,143.19,43377.0,125.6652,125.709,125.2447,125.4462,43377.0
2020-10-28 15:10:00,143.18,143.49,143.07,143.22,68823.0,125.4375,125.709,125.3411,125.4725,68823.0
2020-10-28 15:20:00,143.2,143.84,143.2,143.52,58458.0,125.455,126.0157,125.455,125.7353,58458.0
2020-10-28 15:30:00,143.53,143.87,143.25,143.25,56949.0,125.7441,126.0419,125.4988,125.4988,56949.0
2020-10-28 15:40:00,143.27,143.43,143.08,143.3,250227.0,125.5163,125.6565,125.3498,125.5426,250227.0
2020-10-28 15:50:00,143.28,143.28,142.8,143.0,827729.0,125.5251,125.5251,125.1045,125.2798,827729.0
2020-10-29 09:30:00,141.69,142.96,141.33,142.33,215718.0,124.9982,126.1186,124.6806,125.5628,215718.0
2020-10-29 09:40:00,142.34,143.02,141.75,142.47,76735.0,125.5716,126.1715,125.0511,125.6863,76735.0
2020-10-29 09:50:00,142.52,142.69,142.04,142.69,172772.0,125.7304,125.8804,125.307,125.8804,172772.0
2020-10-29 10:00:00,142.71,143.84,142.67,143.48,100105.0,125.898,126.8949,125.8627,126.5773,100105.0
2020-10-29 10:10:00,143.56,143.68,142.99,143.25,72185.0,126.6479,126.7538,126.145,126.3744,72185.0
2020-10-29 10:20:00,143.27,143.66,142.94,143.14,60767.0,126.3921,126.7361,126.1009,126.2774,60767.0
2020-10-29 10:30:00,143.22,143.78,143.08,143.77,55811.0,126.3479,126.842,126.2244,126.8332,55811.0
2020-10-29 10:40:00,143.75,143.91,143.55,143.72,72346.0,126.8155,126.9567,126.6391,126.789,72346.0
2020-10-29 10:50:00,143.74,143.77,143.38,143.63,64311.0,126.8067,126.8332,126.4891,126.7096,64311.0
2020-10-29 11:00:00,143.67,144.16,143.5,144.03,73103.0,126.7449,127.1772,126.595,127.0625,73103.0
2020-10-29 11:10:00,144.05,144.34,143.99,144.11,97756.0,127.0802,127.336,127.0272,127.1331,97756.0
2020-10-29 11:20:00,144.11,144.3,143.84,143.94,119525.0,127.1331,127.3007,126.8949,126.9831,119525.0
2020-10-29 11:30:00,143.93,144.15,143.69,143.98,116404.0,126.9743,127.1684,126.7626,127.0184,116404.0
2020-10-29 11:40:00,144.0,144.03,143.41,143.6,38277.0,127.0361,127.0625,126.5156,126.6832,38277.0
2020-10-29 11:50:00,143.6,143.94,143.32,143.63,51994.0,126.6832,126.9831,126.4362,126.7096,51994.0
2020-10-29 12:00:00,143.75,143.84,143.55,143.8,34092.0,126.8155,126.8949,126.6391,126.8596,34092.0
2020-10-29 12:10:00,143.77,144.3,143.77,144.23,25517.0,126.8332,127.3007,126.8332,127.239,25517.0
2020-10-29 12:20:00,144.26,144.93,144.19,144.57,46777.0,127.2654,127.8565,127.2037,127.5389,46777.0
2020-10-29 12:30:00,144.6,144.94,144.47,144.76,46481.0,127.5654,127.8653,127.4507,127.7065,46481.0
2020-10-29 12:40:00,144.71,145.06,144.53,145.06,37236.0,127.6624,127.9712,127.5036,127.9712,37236.0
2020-10-29 12:50:00,145.07,145.13,144.84,144.95,25406.0,127.98,128.0329,127.7771,127.8741,25406.0
2020-10-29 13:00:00,144.98,145.19,144.68,144.68,29859.0,127.9006,128.0859,127.6359,127.6359,29859.0
2020-10-29 13:10:00,144.68,144.95,144.68,144.76,30676.0,127.6359,127.8741,127.6359,127.7065,30676.0
2020-10-29 13:20:00,144.78,145.17,144.78,145.16,47130.0,127.7242,128.0682,127.7242,128.0594,47130.0
2020-10-29 13:30:00,145.15,145.21,144.95,145.09,85834.0,128.0506,128.1035,127.8741,127.9976,85834.0
2020-10-29 13:40:00,145.11,145.4,145.1,145.24,81645.0,128.0153,128.2711,128.0065,128.13,81645.0
2020-10-29 13:50:00,145.24,145.62,145.19,145.48,38740.0,128.13,128.4652,128.0859,128.3417,38740.0
2020-10-29 14:00:00,145.47,146.04,145.45,146.01,76913.0,128.3329,128.8357,128.3152,128.8093,76913.0
2020-10-29 14:10:00,146.0,146.49,145.92,146.41,51282.0,128.8004,129.2327,128.7299,129.1621,51282.0
2020-10-29 14:20:00,146.37,146.89,146.35,146.82,48706.0,129.1269,129.5856,129.1092,129.5238,48706.0
2020-10-29 14:30:00,146.85,146.9,146.47,146.63,56521.0,129.5503,129.5944,129.2151,129.3562,56521.0
2020-10-29 14:40:00,146.63,146.82,146.52,146.6,65068.0,129.3562,129.5238,129.2592,129.3298,65068.0
2020-10-29 14:50:00,146.6,146.81,146.5,146.77,88753.0,129.3298,129.515,129.2415,129.4797,88753.0
2020-10-29 15:00:00,146.81,146.9,146.59,146.64,61270.0,129.515,129.5944,129.3209,129.3651,61270.0
2020-10-29 15:10:00,146.65,146.77,146.24,146.53,70262.0,129.3739,129.4797,129.0122,129.268,70262.0
2020-10-29 15:20:00,146.5,146.77,146.44,146.73,71341.0,129.2415,129.4797,129.1886,129.4444,71341.0
2020-10-29 15:30:00,146.74,146.82,146.52,146.71,86568.0,129.4533,129.5238,129.2592,129.4268,86568.0
2020-10-29 15:40:00,146.69,147.02,146.43,146.97,119550.0,129.4092,129.7003,129.1798,129.6562,119550.0
2020-10-29 15:50:00,146.97,147.31,146.07,146.19,563381.0,129.6562,129.9561,128.8622,128.9681,563381.0
2020-10-30 09:30:00,144.54,145.95,144.54,145.44,95433.0,127.5124,128.7563,127.5124,128.3064,95433.0
2020-10-30 09:40:00,145.41,145.48,144.72,144.89,67650.0,128.28,128.3417,127.6712,127.8212,67650.0
2020-10-30 09:50:00,144.88,145.34,144.63,145.0,39360.0,127.8124,128.2182,127.5918,127.9183,39360.0
2020-10-30 10:00:00,144.93,145.39,144.6,144.88,32854.0,127.8565,128.2623,127.5654,127.8124,32854.0
2020-10-30 10:10:00,144.84,145.07,144.1,144.26,36666.0,127.7771,127.98,127.1243,127.2654,36666.0
2020-10-30 10:20:00,144.28,144.29,143.66,143.71,33963.0,127.2831,127.2919,126.7361,126.7802,33963.0
2020-10-30 10:30:00,143.74,143.83,143.23,143.53,43107.0,126.8067,126.8861,126.3568,126.6214,43107.0
2020-10-30 10:40:00,143.57,143.68,143.06,143.11,50660.0,126.6567,126.7538,126.2068,126.2509,50660.0
2020-10-30 10:50:00,143.12,143.74,143.04,143.23,60773.0,126.2597,126.8067,126.1892,126.3568,60773.0
2020-10-30 11:00:00,143.16,143.87,143.15,143.49,28449.0,126.295,126.9214,126.2862,126.5861,28449.0
2020-10-30 11:10:00,143.42,144.3,143.42,143.73,59723.0,126.5244,127.3007,126.5244,126.7979,59723.0
2020-10-30 11:20:00,143.69,143.82,143.0,143.09,70167.0,126.7626,126.8773,126.1539,126.2333,70167.0
2020-10-30 11:30:00,143.09,143.63,142.82,143.43,88410.0,126.2333,126.7096,125.9951,126.5332,88410.0
2020-10-30 11:40:00,143.43,143.49,142.64,143.41,171357.0,126.5332,126.5861,125.8363,126.5156,171357.0
2020-10-30 11:50:00,143.4,143.46,143.03,143.27,45042.0,126.5067,126.5597,126.1803,126.3921,45042.0
2020-10-30 12:00:00,143.27,143.54,143.15,143.41,77472.0,126.3921,126.6302,126.2862,126.5156,77472.0
2020-10-30 12:10:00,143.43,143.9,143.41,143.86,63801.0,126.5332,126.9478,126.5156,126.9126,63801.0
2020-10-30 12:20:00,143.85,144.21,143.76,144.15,42674.0,126.9037,127.2213,126.8243,127.1684,42674.0
2020-10-30 12:30:00,144.1,144.16,143.55,143.59,62745.0,127.1243,127.1772,126.6391,126.6744,62745.0
2020-10-30 12:40:00,143.63,143.7,143.34,143.49,54109.0,126.7096,126.7714,126.4538,126.5861,54109.0
2020-10-30 12:50:00,143.45,143.55,143.18,143.28,56204.0,126.5509,126.6391,126.3127,126.4009,56204.0
2020-10-30 13:00:00,143.25,143.36,142.83,142.94,45828.0,126.3744,126.4715,126.0039,126.1009,45828.0
2020-10-30 13:10:00,143.0,143.02,142.76,142.76,101652.0,126.1539,126.1715,125.9421,125.9421,101652.0
2020-10-30 13:20:00,142.73,143.17,142.59,143.17,118775.0,125.9157,126.3038,125.7922,126.3038,118775.0
2020-10-30 13:30:00,143.19,143.2,142.53,142.8,57861.0,126.3215,126.3303,125.7392,125.9774,57861.0
2020-10-30 13:40:00,142.71,143.08,142.71,143.01,55177.0,125.898,126.2244,125.898,126.1627,55177.0
2020-10-30 13:50:00,143.01,143.19,142.88,143.02,81166.0,126.1627,126.3215,126.048,126.1715,81166.0
2020-10-30 14:00:00,143.0,143.44,142.95,143.27,120330.0,126.1539,126.542,126.1098,126.3921,120330.0
2020-10-30 14:10:00,143.24,143.33,142.9,143.25,55168.0,126.3656,126.445,126.0656,126.3744,55168.0
2020-10-30 14:20:00,143.24,143.3,142.83,142.84,134828.0,126.3656,126.4185,126.0039,126.0127,134828.0
2020-10-30 14:30:00,142.82,143.34,142.67,143.19,95657.0,125.9951,126.4538,125.8627,126.3215,95657.0
2020-10-30 14:40:00,143.13,143.28,142.87,143.18,60030.0,126.2685,126.4009,126.0392,126.3127,60030.0
2020-10-30 14:50:00,143.2,143.42,143.03,143.22,37464.0,126.3303,126.5244,126.1803,126.3479,37464.0
2020-10-30 15:00:00,143.22,143.42,143.05,143.25,88823.0,126.3479,126.5244,126.198,126.3744,88823.0
2020-10-30 15:10:00,143.25,143.7,143.25,143.51,43462.0,126.3744,126.7714,126.3744,126.6038,43462.0
2020-10-30 15:20:00,143.52,143.75,143.24,143.28,91887.0,126.6126,126.8155,126.3656,126.4009,91887.0
2020-10-30 15:30:00,143.25,143.52,143.22,143.52,81209.0,126.3744,126.6126,126.3479,126.6126,81209.0
2020-10-30 15:40:00,143.53,144.12,143.46,143.65,164073.0,126.6214,127.1419,126.5597,126.7273,164073.0
2020-10-30 15:50:00,143.58,144.78,143.53,144.62,392718.0,126.6655,127.7242,126.6214,127.583,392718.0
2020-11-02 09:30:00,146.6,146.9,145.15,145.55,94386.0,129.3298,129.5944,128.0506,128.4035,94386.0
2020-11-02 09:40:00,145.63,145.72,145.32,145.51,58937.0,128.474,128.5534,128.2006,128.3682,58937.0
2020-11-02 09:50:00,145.49,145.95,145.36,145.67,44221.0,128.3505,128.7563,128.2358,128.5093,44221.0
2020-11-02 10:00:00,145.77,146.15,145.62,145.79,49712.0,128.5975,128.9328,128.4652,128.6152,49712.0
2020-11-02 10:10:00,145.8,146.57,145.75,146.36,42184.0,128.624,129.3033,128.5799,129.118,42184.0
2020-11-02 10:20:00,146.4,146.43,145.83,146.1,34106.0,129.1533,129.1798,128.6505,128.8887,34106.0
2020-11-02 10:30:00,146.13,146.13,145.58,145.67,40187.0,128.9151,128.9151,128.4299,128.5093,40187.0
2020-11-02 10:40:00,145.69,145.69,145.47,145.56,40518.0,128.527,128.527,128.3329,128.4123,40518.0
2020-11-02 10:50:00,145.56,145.76,145.26,145.55,21884.0,128.4123,128.5887,128.1476,128.4035,21884.0
2020-11-02 11:00:00,145.5,145.64,145.22,145.44,61162.0,128.3593,128.4829,128.1123,128.3064,61162.0
2020-11-02 11:10:00,145.44,145.48,144.56,144.58,83219.0,128.3064,128.3417,127.5301,127.5477,83219.0
2020-11-02 11:20:00,144.56,144.97,144.5,144.76,48041.0,127.5301,127.8918,127.4772,127.7065,48041.0
2020-11-02 11:30:00,144.86,144.97,144.47,144.47,17479.0,127.7947,127.8918,127.4507,127.4507,17479.0
2020-11-02 11:40:00,144.5,145.1,144.44,145.09,43950.0,127.4772,128.0065,127.4242,127.9976,43950.0
2020-11-02 11:50:00,145.01,145.33,144.94,145.03,20415.0,127.9271,128.2094,127.8653,127.9447,20415.0
2020-11-02 12:00:00,145.0,145.21,144.59,145.04,43414.0,127.9183,128.1035,127.5566,127.9535,43414.0
2020-11-02 12:10:00,145.03,145.06,144.48,144.53,76228.0,127.9447,127.9712,127.4595,127.5036,76228.0
2020-11-02 12:20:00,144.54,144.96,144.49,144.96,45818.0,127.5124,127.883,127.4683,127.883,45818.0
2020-11-02 12:30:00,144.99,144.99,144.53,144.55,89322.0,127.9094,127.9094,127.5036,127.5213,89322.0
2020-11-02 12:40:00,144.59,144.74,144.51,144.7,90822.0,127.5566,127.6889,127.486,127.6536,90822.0
2020-11-02 12:50:00,144.71,144.98,144.61,144.96,66804.0,127.6624,127.9006,127.5742,127.883,66804.0
2020-11-02 13:00:00,144.92,144.96,144.27,144.32,26535.0,127.8477,127.883,127.2742,127.3184,26535.0
2020-11-02 13:10:00,144.35,144.6,144.32,144.5,77832.0,127.3448,127.5654,127.3184,127.4772,77832.0
2020-11-02 13:20:00,144.5,144.82,144.47,144.78,40927.0,127.4772,127.7595,127.4507,127.7242,40927.0
2020-11-02 13:30:00,144.75,144.9,144.67,144.78,28328.0,127.6977,127.83,127.6271,127.7242,28328.0
2020-11-02 13:40:00,144.82,145.05,144.57,144.76,37967.0,127.7595,127.9624,127.5389,127.7065,37967.0
2020-11-02 13:50:00,144.65,144.72,144.26,144.31,51268.0,127.6095,127.6712,127.2654,127.3095,51268.0
2020-11-02 14:00:00,144.32,144.48,144.22,144.3,23819.0,127.3184,127.4595,127.2301,127.3007,23819.0
2020-11-02 14:10:00,144.25,144.63,144.23,144.58,49779.0,127.2566,127.5918,127.239,127.5477,49779.0
2020-11-02 14:20:00,144.52,145.01,144.5,144.93,42601.0,127.4948,127.9271,127.4772,127.8565,42601.0
2020-11-02 14:30:00,144.97,145.02,144.75,144.89,18270.0,127.8918,127.9359,127.6977,127.8212,18270.0
2020-11-02 14:40:00,144.86,145.09,144.7,144.88,22364.0,127.7947,127.9976,127.6536,127.8124,22364.0
2020-11-02 14:50:00,144.87,145.04,144.59,144.83,29001.0,127.8036,127.9535,127.5566,127.7683,29001.0
2020-11-02 15:00:00,144.78,145.01,144.68,144.76,47471.0,127.7242,127.9271,127.6359,127.7065,47471.0
2020-11-02 15:10:00,144.78,145.13,144.75,145.04,32310.0,127.7242,128.0329,127.6977,127.9535,32310.0
2020-11-02 15:20:00,145.07,145.25,144.89,145.06,29894.0,127.98,128.1388,127.8212,127.9712,29894.0
2020-11-02 15:30:00,145.08,145.3,144.75,144.82,39374.0,127.9888,128.1829,127.6977,127.7595,39374.0
2020-11-02 15:40:00,144.85,145.06,144.64,144.96,112618.0,127.7859,127.9712,127.6007,127.883,112618.0
2020-11-02 15:50:00,145.01,145.65,144.72,145.59,286262.0,127.9271,128.4917,127.6712,128.4387,286262.0
2020-11-03 09:30:00,146.84,147.78,146.66,147.04,108267.0,129.5415,130.3708,129.3827,129.7179,108267.0
2020-11-03 09:40:00,147.06,147.5,146.79,147.06,62861.0,129.7356,130.1237,129.4974,129.7356,62861.0
2020-11-03 09:50:00,147.1,147.6,146.95,147.4,59801.0,129.7709,130.212,129.6385,130.0355,59801.0
2020-11-03 10:00:00,147.5,147.78,147.36,147.59,57289.0,130.1237,130.3708,130.0002,130.2031,57289.0
2020-11-03 10:10:00,147.59,148.0,147.34,147.97,79159.0,130.2031,130.5648,129.9826,130.5384,79159.0
2020-11-03 10:20:00,148.0,148.5,147.95,148.37,60399.0,130.5648,131.0059,130.5207,130.8912,60399.0
2020-11-03 10:30:00,148.42,148.59,147.79,147.96,88678.0,130.9354,131.0853,130.3796,130.5295,88678.0
2020-11-03 10:40:00,147.97,148.19,147.83,148.08,64105.0,130.5384,130.7325,130.4149,130.6354,64105.0
2020-11-03 10:50:00,148.09,148.16,147.79,148.02,46093.0,130.6442,130.706,130.3796,130.5825,46093.0
2020-11-03 11:00:00,148.04,148.14,147.8,147.83,36042.0,130.6001,130.6883,130.3884,130.4149,36042.0
2020-11-03 11:10:00,147.8,147.93,147.61,147.76,36406.0,130.3884,130.5031,130.2208,130.3531,36406.0
2020-11-03 11:20:00,147.76,147.92,147.44,147.44,51753.0,130.3531,130.4943,130.0708,130.0708,51753.0
2020-11-03 11:30:00,147.45,147.82,147.34,147.82,32872.0,130.0796,130.406,129.9826,130.406,32872.0
2020-11-03 11:40:00,147.82,147.82,147.49,147.55,27699.0,130.406,130.406,130.1149,130.1678,27699.0
2020-11-03 11:50:00,147.55,147.68,147.26,147.42,52769.0,130.1678,130.2825,129.912,130.0532,52769.0
2020-11-03 12:00:00,147.45,147.46,147.17,147.37,61515.0,130.0796,130.0885,129.8326,130.0091,61515.0
2020-11-03 12:10:00,147.35,147.74,147.35,147.62,43376.0,129.9914,130.3355,129.9914,130.2296,43376.0
2020-11-03 12:20:00,147.64,147.79,147.52,147.59,27365.0,130.2472,130.3796,130.1414,130.2031,27365.0
2020-11-03 12:30:00,147.6,147.73,147.51,147.53,26196.0,130.212,130.3266,130.1326,130.1502,26196.0
2020-11-03 12:40:00,147.51,147.51,147.06,147.17,28028.0,130.1326,130.1326,129.7356,129.8326,28028.0
2020-11-03 12:50:00,147.18,147.3,147.0,147.22,91919.0,129.8414,129.9473,129.6826,129.8767,91919.0
2020-11-03 13:00:00,147.25,147.5,147.21,147.33,23746.0,129.9032,130.1237,129.8679,129.9738,23746.0
2020-11-03 13:10:00,147.36,147.43,147.2,147.3,27700.0,130.0002,130.062,129.8591,129.9473,27700.0
2020-11-03 13:20:00,147.27,147.37,147.1,147.32,41066.0,129.9208,130.0091,129.7709,129.9649,41066.0
2020-11-03 13:30:00,147.36,147.49,147.15,147.31,45793.0,130.0002,130.1149,129.815,129.9561,45793.0
2020-11-03 13:40:00,147.25,147.45,147.0,147.04,35731.0,129.9032,130.0796,129.6826,129.7179,35731.0
2020-11-03 13:50:00,147.04,147.1,146.82,146.9,19568.0,129.7179,129.7709,129.5238,129.5944,19568.0
2020-11-03 14:00:00,146.84,147.13,146.78,147.03,45167.0,129.5415,129.7973,129.4886,129.7091,45167.0
2020-11-03 14:10:00,147.06,147.4,147.05,147.29,34653.0,129.7356,130.0355,129.7268,129.9385,34653.0
2020-11-03 14:20:00,147.24,147.43,147.07,147.15,28833.0,129.8944,130.062,129.7444,129.815,28833.0
2020-11-03 14:30:00,147.17,147.63,147.1,147.48,25683.0,129.8326,130.2384,129.7709,130.1061,25683.0
2020-11-03 14:40:00,147.46,147.66,147.42,147.65,23198.0,130.0885,130.2649,130.0532,130.2561,23198.0
2020-11-03 14:50:00,147.6,147.6,147.26,147.29,31048.0,130.212,130.212,129.912,129.9385,31048.0
2020-11-03 15:00:00,147.28,147.34,147.06,147.18,113060.0,129.9297,129.9826,129.7356,129.8414,113060.0
2020-11-03 15:10:00,147.2,147.47,147.2,147.38,31976.0,129.8591,130.0973,129.8591,130.0179,31976.0
2020-11-03 15:20:00,147.41,147.83,147.31,147.8,37932.0,130.0443,130.4149,129.9561,130.3884,37932.0
2020-11-03 15:30:00,147.86,148.15,147.77,148.05,65514.0,130.4413,130.6972,130.3619,130.6089,65514.0
2020-11-03 15:40:00,148.09,148.33,147.76,147.81,83430.0,130.6442,130.856,130.3531,130.3972,83430.0
2020-11-03 15:50:00,147.8,148.05,147.21,147.29,245648.0,130.3884,130.6089,129.8679,129.9385,245648.0
2020-11-04 09:30:00,150.8,150.91,148.55,148.58,157105.0,133.035,133.132,131.05,131.0765,157105.0
2020-11-04 09:40:00,148.63,150.16,148.44,149.91,126949.0,131.1206,132.4704,130.953,132.2498,126949.0
2020-11-04 09:50:00,150.03,150.72,149.64,150.62,66136.0,132.3557,132.9644,132.0116,132.8762,66136.0
2020-11-04 10:00:00,150.68,151.87,150.61,151.68,155193.0,132.9291,133.9789,132.8674,133.8113,155193.0
2020-11-04 10:10:00,151.61,152.09,151.38,151.7,82639.0,133.7496,134.173,133.5467,133.829,82639.0
2020-11-04 10:20:00,151.77,152.41,151.45,151.75,134203.0,133.8907,134.4553,133.6084,133.8731,134203.0
2020-11-04 10:30:00,151.82,151.97,150.98,151.09,42014.0,133.9348,134.0672,133.1938,133.2908,42014.0
2020-11-04 10:40:00,151.05,151.33,150.94,151.16,41177.0,133.2555,133.5025,133.1585,133.3526,41177.0
2020-11-04 10:50:00,151.16,151.47,150.95,151.4,51124.0,133.3526,133.6261,133.1673,133.5643,51124.0
2020-11-04 11:00:00,151.4,151.43,150.75,150.81,39222.0,133.5643,133.5908,132.9909,133.0438,39222.0
2020-11-04 11:10:00,150.89,151.06,150.61,151.0,72810.0,133.1144,133.2644,132.8674,133.2114,72810.0
2020-11-04 11:20:00,150.99,151.55,150.98,151.52,39596.0,133.2026,133.6966,133.1938,133.6702,39596.0
2020-11-04 11:30:00,151.59,151.89,151.5,151.85,55092.0,133.7319,133.9966,133.6525,133.9613,55092.0
2020-11-04 11:40:00,151.89,152.16,151.83,151.98,47699.0,133.9966,134.2348,133.9436,134.076,47699.0
2020-11-04 11:50:00,151.96,152.55,151.88,152.36,46665.0,134.0583,134.5788,133.9878,134.4112,46665.0
2020-11-04 12:00:00,152.32,152.38,151.86,151.88,65072.0,134.3759,134.4289,133.9701,133.9878,65072.0
2020-11-04 12:10:00,151.83,152.77,151.73,152.66,47148.0,133.9436,134.7729,133.8554,134.6759,47148.0
2020-11-04 12:20:00,152.7,153.28,152.67,153.09,53421.0,134.7112,135.2228,134.6847,135.0552,53421.0
2020-11-04 12:30:00,153.1,153.3,153.0,153.29,29511.0,135.064,135.2405,134.9758,135.2316,29511.0
2020-11-04 12:40:00,153.24,153.44,152.97,153.07,37631.0,135.1875,135.364,134.9493,135.0376,37631.0
2020-11-04 12:50:00,153.07,153.15,152.79,153.03,35610.0,135.0376,135.1081,134.7905,135.0023,35610.0
2020-11-04 13:00:00,153.06,153.12,152.53,152.6,46076.0,135.0287,135.0817,134.5612,134.6229,46076.0
2020-11-04 13:10:00,152.75,153.26,152.69,152.99,52435.0,134.7553,135.2052,134.7023,134.967,52435.0
2020-11-04 13:20:00,152.96,153.12,152.84,153.02,33795.0,134.9405,135.0817,134.8347,134.9935,33795.0
2020-11-04 13:30:00,153.04,153.5,152.94,153.42,45457.0,135.0111,135.4169,134.9229,135.3463,45457.0
2020-11-04 13:40:00,153.4,153.5,152.68,152.72,28054.0,135.3287,135.4169,134.6935,134.7288,28054.0
2020-11-04 13:50:00,152.75,152.76,152.39,152.63,27897.0,134.7553,134.7641,134.4377,134.6494,27897.0
2020-11-04 14:00:00,152.65,152.98,152.54,152.92,48090.0,134.667,134.9582,134.57,134.9052,48090.0
2020-11-04 14:10:00,152.95,153.1,152.61,152.63,28711.0,134.9317,135.064,134.6318,134.6494,28711.0
2020-11-04 14:20:00,152.7,153.06,152.65,152.8,40575.0,134.7112,135.0287,134.667,134.7994,40575.0
2020-11-04 14:30:00,152.89,153.1,152.62,152.84,41624.0,134.8788,135.064,134.6406,134.8347,41624.0
2020-11-04 14:40:00,152.81,152.87,152.29,152.64,37777.0,134.8082,134.8611,134.3495,134.6582,37777.0
2020-11-04 14:50:00,152.61,152.99,152.61,152.77,39582.0,134.6318,134.967,134.6318,134.7729,39582.0
2020-11-04 15:00:00,152.83,153.06,152.17,152.59,36231.0,134.8258,135.0287,134.2436,134.6141,36231.0
2020-11-04 15:10:00,152.52,152.63,152.13,152.13,63332.0,134.5524,134.6494,134.2083,134.2083,63332.0
2020-11-04 15:20:00,152.12,152.36,151.86,151.93,58655.0,134.1995,134.4112,133.9701,134.0319,58655.0
2020-11-04 15:30:00,151.96,152.24,151.8,152.05,75596.0,134.0583,134.3053,133.9172,134.1377,75596.0
2020-11-04 15:40:00,152.05,152.41,151.86,152.05,100893.0,134.1377,134.4553,133.9701,134.1377,100893.0
2020-11-04 15:50:00,151.98,152.51,151.85,152.03,306749.0,134.076,134.5435,133.9613,134.1201,306749.0
2020-11-05 09:30:00,154.78,155.48,154.3,154.8,163643.0,136.5461,137.1637,136.1227,136.5638,163643.0
2020-11-05 09:40:00,154.78,154.94,154.15,154.57,76587.0,136.5461,136.6873,135.9903,136.3609,76587.0
2020-11-05 09:50:00,154.47,154.98,154.34,154.44,49870.0,136.2726,136.7226,136.158,136.2462,49870.0
2020-11-05 10:00:00,154.42,155.33,154.39,155.22,42671.0,136.2285,137.0313,136.2021,136.9343,42671.0
2020-11-05 10:10:00,155.3,155.57,154.99,155.57,59036.0,137.0049,137.2431,136.7314,137.2431,59036.0
2020-11-05 10:20:00,155.55,155.77,155.01,155.17,62229.0,137.2254,137.4195,136.749,136.8902,62229.0
2020-11-05 10:30:00,155.06,155.06,154.51,154.55,28309.0,136.7931,136.7931,136.3079,136.3432,28309.0
2020-11-05 10:40:00,154.5,154.88,154.29,154.82,53490.0,136.2991,136.6343,136.1138,136.5814,53490.0
2020-11-05 10:50:00,154.88,155.2,154.79,155.17,72277.0,136.6343,136.9166,136.5549,136.8902,72277.0
2020-11-05 11:00:00,155.18,155.41,154.74,154.75,19579.0,136.899,137.1019,136.5108,136.5197,19579.0
2020-11-05 11:10:00,154.75,154.84,154.34,154.75,24786.0,136.5197,136.599,136.158,136.5197,24786.0
2020-11-05 11:20:00,154.75,155.02,154.66,154.76,25804.0,136.5197,136.7578,136.4403,136.5285,25804.0
2020-11-05 11:30:00,154.81,155.11,154.69,154.74,29176.0,136.5726,136.8372,136.4667,136.5108,29176.0
2020-11-05 11:40:00,154.76,155.08,154.67,155.08,19761.0,136.5285,136.8108,136.4491,136.8108,19761.0
2020-11-05 11:50:00,155.07,155.07,154.57,154.81,37256.0,136.802,136.802,136.3609,136.5726,37256.0
2020-11-05 12:00:00,154.8,155.44,154.8,155.34,53148.0,136.5638,137.1284,136.5638,137.0401,53148.0
2020-11-05 12:10:00,155.41,155.5,154.79,154.85,32844.0,137.1019,137.1813,136.5549,136.6079,32844.0
2020-11-05 12:20:00,154.87,154.99,154.66,154.88,26360.0,136.6255,136.7314,136.4403,136.6343,26360.0
2020-11-05 12:30:00,154.93,155.28,154.83,155.22,51332.0,136.6784,136.9872,136.5902,136.9343,51332.0
2020-11-05 12:40:00,155.13,155.28,155.04,155.26,46925.0,136.8549,136.9872,136.7755,136.9696,46925.0
2020-11-05 12:50:00,155.26,155.29,155.11,155.22,16960.0,136.9696,136.996,136.8372,136.9343,16960.0
2020-11-05 13:00:00,155.24,155.62,155.24,155.58,29024.0,136.9519,137.2872,136.9519,137.2519,29024.0
2020-11-05 13:10:00,155.6,155.61,155.26,155.38,26082.0,137.2695,137.2783,136.9696,137.0754,26082.0
2020-11-05 13:20:00,155.36,155.59,155.35,155.47,15563.0,137.0578,137.2607,137.049,137.1548,15563.0
2020-11-05 13:30:00,155.51,155.56,155.31,155.5,20164.0,137.1901,137.2342,137.0137,137.1813,20164.0
2020-11-05 13:40:00,155.5,155.75,155.41,155.62,24802.0,137.1813,137.4018,137.1019,137.2872,24802.0
2020-11-05 13:50:00,155.63,155.7,155.49,155.57,13637.0,137.296,137.3577,137.1725,137.2431,13637.0
2020-11-05 14:00:00,155.55,155.9,155.51,155.71,30240.0,137.2254,137.5342,137.1901,137.3666,30240.0
2020-11-05 14:10:00,155.71,155.96,155.7,155.93,38368.0,137.3666,137.5871,137.3577,137.5606,38368.0
2020-11-05 14:20:00,155.9,156.05,155.83,156.0,34695.0,137.5342,137.6665,137.4724,137.6224,34695.0
2020-11-05 14:30:00,156.0,156.16,155.81,155.99,56306.0,137.6224,137.7635,137.4548,137.6136,56306.0
2020-11-05 14:40:00,156.03,156.3,155.99,156.07,45137.0,137.6489,137.8871,137.6136,137.6841,45137.0
2020-11-05 14:50:00,156.04,156.23,155.78,156.22,35735.0,137.6577,137.8253,137.4283,137.8165,35735.0
2020-11-05 15:00:00,156.21,156.25,155.91,155.92,37591.0,137.8077,137.8429,137.543,137.5518,37591.0
2020-11-05 15:10:00,155.93,155.98,155.52,155.64,41428.0,137.5606,137.6048,137.1989,137.3048,41428.0
2020-11-05 15:20:00,155.63,155.76,155.57,155.68,91266.0,137.296,137.4107,137.2431,137.3401,91266.0
2020-11-05 15:30:00,155.64,155.68,155.05,155.19,53943.0,137.3048,137.3401,136.7843,136.9078,53943.0
2020-11-05 15:40:00,155.22,155.43,155.06,155.2,91693.0,136.9343,137.1195,136.7931,136.9166,91693.0
2020-11-05 15:50:00,155.21,155.72,154.86,155.57,375881.0,136.9255,137.3754,136.6167,137.2431,375881.0
2020-11-06 09:30:00,156.23,156.54,155.01,155.03,80245.0,137.8253,138.0988,136.749,136.7667,80245.0
2020-11-06 09:40:00,155.08,155.83,154.99,155.38,90616.0,136.8108,137.4724,136.7314,137.0754,90616.0
2020-11-06 09:50:00,155.37,155.68,154.94,155.1,62776.0,137.0666,137.3401,136.6873,136.8284,62776.0
2020-11-06 10:00:00,155.1,155.82,155.09,155.75,49287.0,136.8284,137.4636,136.8196,137.4018,49287.0
2020-11-06 10:10:00,155.8,156.75,155.8,156.47,46351.0,137.446,138.284,137.446,138.037,46351.0
2020-11-06 10:20:00,156.46,157.15,156.45,156.74,51994.0,138.0282,138.6369,138.0194,138.2752,51994.0
2020-11-06 10:30:00,156.64,156.96,156.5,156.55,31048.0,138.187,138.4693,138.0635,138.1076,31048.0
2020-11-06 10:40:00,156.62,157.02,156.44,157.01,28065.0,138.1694,138.5222,138.0106,138.5134,28065.0
2020-11-06 10:50:00,157.06,157.48,156.37,156.58,36860.0,138.5575,138.928,137.9488,138.1341,36860.0
2020-11-06 11:00:00,156.49,157.69,156.46,157.63,83335.0,138.0547,139.1133,138.0282,139.0604,83335.0
2020-11-06 11:10:00,157.64,157.64,156.74,157.05,31471.0,139.0692,139.0692,138.2752,138.5487,31471.0
2020-11-06 11:20:00,157.04,157.45,156.89,157.36,27955.0,138.5399,138.9016,138.4075,138.8222,27955.0
2020-11-06 11:30:00,157.45,157.68,157.13,157.57,25522.0,138.9016,139.1045,138.6193,139.0074,25522.0
2020-11-06 11:40:00,157.56,157.68,157.4,157.61,31074.0,138.9986,139.1045,138.8575,139.0427,31074.0
2020-11-06 11:50:00,157.62,157.95,157.44,157.71,48965.0,139.0516,139.3427,138.8928,139.1309,48965.0
2020-11-06 12:00:00,157.68,157.84,157.52,157.66,30198.0,139.1045,139.2456,138.9633,139.0868,30198.0
2020-11-06 12:10:00,157.6,157.69,157.3,157.37,35420.0,139.0339,139.1133,138.7692,138.831,35420.0
2020-11-06 12:20:00,157.34,157.47,157.26,157.42,61132.0,138.8045,138.9192,138.734,138.8751,61132.0
2020-11-06 12:30:00,157.58,157.85,157.23,157.31,34391.0,139.0163,139.2545,138.7075,138.7781,34391.0
2020-11-06 12:40:00,157.33,157.56,157.12,157.55,33193.0,138.7957,138.9986,138.6105,138.9898,33193.0
2020-11-06 12:50:00,157.51,157.57,157.25,157.4,87312.0,138.9545,139.0074,138.7251,138.8575,87312.0
2020-11-06 13:00:00,157.39,157.67,157.3,157.36,74275.0,138.8486,139.0957,138.7692,138.8222,74275.0
2020-11-06 13:10:00,157.36,157.51,157.26,157.27,39019.0,138.8222,138.9545,138.734,138.7428,39019.0
2020-11-06 13:20:00,157.28,157.41,157.15,157.3,51004.0,138.7516,138.8663,138.6369,138.7692,51004.0
2020-11-06 13:30:00,157.28,157.54,157.16,157.44,49938.0,138.7516,138.981,138.6457,138.8928,49938.0
2020-11-06 13:40:00,157.42,157.47,157.22,157.33,45956.0,138.8751,138.9192,138.6987,138.7957,45956.0
2020-11-06 13:50:00,157.32,157.44,157.19,157.32,33411.0,138.7869,138.8928,138.6722,138.7869,33411.0
2020-11-06 14:00:00,157.36,157.52,157.1,157.45,68726.0,138.8222,138.9633,138.5928,138.9016,68726.0
2020-11-06 14:10:00,157.43,157.55,157.28,157.38,55549.0,138.8839,138.9898,138.7516,138.8398,55549.0
2020-11-06 14:20:00,157.36,157.72,157.27,157.51,54127.0,138.8222,139.1398,138.7428,138.9545,54127.0
2020-11-06 14:30:00,157.51,157.73,157.38,157.53,41531.0,138.9545,139.1486,138.8398,138.9722,41531.0
2020-11-06 14:40:00,157.55,157.7,157.29,157.31,24615.0,138.9898,139.1221,138.7604,138.7781,24615.0
2020-11-06 14:50:00,157.32,157.56,157.24,157.33,31881.0,138.7869,138.9986,138.7163,138.7957,31881.0
2020-11-06 15:00:00,157.32,157.45,157.03,157.44,31946.0,138.7869,138.9016,138.5311,138.8928,31946.0
2020-11-06 15:10:00,157.43,157.62,157.3,157.42,34681.0,138.8839,139.0516,138.7692,138.8751,34681.0
2020-11-06 15:20:00,157.44,157.77,157.26,157.67,46039.0,138.8928,139.1839,138.734,139.0957,46039.0
2020-11-06 15:30:00,157.63,158.03,157.59,157.73,93342.0,139.0604,139.4133,139.0251,139.1486,93342.0
2020-11-06 15:40:00,157.74,158.21,157.67,158.09,180202.0,139.1574,139.572,139.0957,139.4662,180202.0
2020-11-06 15:50:00,158.1,158.19,157.54,157.74,203461.0,139.475,139.5544,138.981,139.1574,203461.0
2020-11-09 09:30:00,162.0,164.63,161.56,163.38,382109.0,142.9156,145.2357,142.5274,144.133,382109.0
2020-11-09 09:40:00,163.47,164.41,162.56,163.64,186187.0,144.2124,145.0417,143.4096,144.3624,186187.0
2020-11-09 09:50:00,163.64,163.64,162.07,162.5,111163.0,144.3624,144.3624,142.9773,143.3567,111163.0
2020-11-09 10:00:00,162.43,163.6,162.42,163.34,175909.0,143.2949,144.3271,143.2861,144.0977,175909.0
2020-11-09 10:10:00,163.29,164.23,163.08,163.98,107170.0,144.0536,144.8829,143.8683,144.6623,107170.0
2020-11-09 10:20:00,163.89,163.97,163.32,163.44,123193.0,144.5829,144.6535,144.0801,144.1859,123193.0
2020-11-09 10:30:00,163.56,163.9,162.5,162.83,49194.0,144.2918,144.5917,143.3567,143.6478,49194.0
2020-11-09 10:40:00,162.81,162.91,161.66,161.69,76078.0,143.6301,143.7184,142.6156,142.6421,76078.0
2020-11-09 10:50:00,161.66,162.3,161.37,162.07,59277.0,142.6156,143.1802,142.3598,142.9773,59277.0
2020-11-09 11:00:00,162.05,162.19,160.91,161.64,64504.0,142.9597,143.0832,141.954,142.598,64504.0
2020-11-09 11:10:00,161.37,161.76,161.01,161.62,36287.0,142.3598,142.7038,142.0422,142.5803,36287.0
2020-11-09 11:20:00,161.61,162.2,161.45,162.15,62619.0,142.5715,143.092,142.4304,143.0479,62619.0
2020-11-09 11:30:00,162.17,162.17,161.74,162.01,52104.0,143.0655,143.0655,142.6862,142.9244,52104.0
2020-11-09 11:40:00,162.06,162.16,161.43,161.43,57626.0,142.9685,143.0567,142.4127,142.4127,57626.0
2020-11-09 11:50:00,161.41,161.45,160.6,160.61,37851.0,142.3951,142.4304,141.6805,141.6893,37851.0
2020-11-09 12:00:00,160.67,160.95,160.34,160.65,42534.0,141.7422,141.9893,141.4511,141.7246,42534.0
2020-11-09 12:10:00,160.72,160.81,159.93,160.08,43789.0,141.7864,141.8658,141.0894,141.2218,43789.0
2020-11-09 12:20:00,160.06,160.61,160.06,160.4,34937.0,141.2041,141.6893,141.2041,141.5041,34937.0
2020-11-09 12:30:00,160.41,160.85,160.26,160.72,30389.0,141.5129,141.901,141.3805,141.7864,30389.0
2020-11-09 12:40:00,160.72,160.82,160.12,160.18,43673.0,141.7864,141.8746,141.257,141.31,43673.0
2020-11-09 12:50:00,160.18,160.32,159.79,160.32,30855.0,141.31,141.4335,140.9659,141.4335,30855.0
2020-11-09 13:00:00,160.4,160.78,160.15,160.25,44184.0,141.5041,141.8393,141.2835,141.3717,44184.0
2020-11-09 13:10:00,160.27,160.48,159.85,160.07,27931.0,141.3894,141.5746,141.0188,141.2129,27931.0
2020-11-09 13:20:00,159.96,160.02,159.63,159.82,32475.0,141.1159,141.1688,140.8248,140.9924,32475.0
2020-11-09 13:30:00,159.82,159.97,159.58,159.87,43291.0,140.9924,141.1247,140.7807,141.0365,43291.0
2020-11-09 13:40:00,159.82,159.82,159.32,159.47,49138.0,140.9924,140.9924,140.5513,140.6836,49138.0
2020-11-09 13:50:00,159.45,159.5,158.78,159.13,58447.0,140.666,140.7101,140.0749,140.3837,58447.0
2020-11-09 14:00:00,159.11,159.31,158.96,159.01,51096.0,140.366,140.5425,140.2337,140.2778,51096.0
2020-11-09 14:10:00,159.06,159.12,158.58,158.63,40344.0,140.3219,140.3748,139.8985,139.9426,40344.0
2020-11-09 14:20:00,158.62,158.74,158.14,158.15,67142.0,139.9337,140.0396,139.5103,139.5191,67142.0
2020-11-09 14:30:00,158.15,158.57,157.76,158.57,50544.0,139.5191,139.8896,139.1751,139.8896,50544.0
2020-11-09 14:40:00,158.45,159.12,158.42,158.96,35932.0,139.7838,140.3748,139.7573,140.2337,35932.0
2020-11-09 14:50:00,158.95,159.16,158.64,158.86,35164.0,140.2249,140.4101,139.9514,140.1455,35164.0
2020-11-09 15:00:00,158.88,159.11,158.67,158.91,60488.0,140.1631,140.366,139.9779,140.1896,60488.0
2020-11-09 15:10:00,158.97,159.05,158.61,158.66,54118.0,140.2425,140.3131,139.9249,139.969,54118.0
2020-11-09 15:20:00,158.66,158.69,157.76,157.8,84042.0,139.969,139.9955,139.1751,139.2103,84042.0
2020-11-09 15:30:00,157.79,158.2,157.63,157.94,94161.0,139.2015,139.5632,139.0604,139.3339,94161.0
2020-11-09 15:40:00,157.93,157.93,157.4,157.51,99990.0,139.325,139.325,138.8575,138.9545,99990.0
2020-11-09 15:50:00,157.46,157.46,156.06,156.22,348559.0,138.9104,138.9104,137.6753,137.8165,348559.0
2020-11-10 09:30:00,155.33,155.69,153.7,153.7,176056.0,137.0313,137.3489,135.5933,135.5933,176056.0
2020-11-10 09:40:00,153.73,154.48,153.46,154.37,84974.0,135.6198,136.2815,135.3816,136.1844,84974.0
2020-11-10 09:50:00,154.47,155.18,154.37,154.82,68784.0,136.2726,136.899,136.1844,136.5814,68784.0
2020-11-10 10:00:00,154.8,155.36,154.5,154.8,73565.0,136.5638,137.0578,136.2991,136.5638,73565.0
2020-11-10 10:10:00,154.88,154.94,154.04,154.1,48203.0,136.6343,136.6873,135.8933,135.9462,48203.0
2020-11-10 10:20:00,154.03,154.12,153.46,153.46,56976.0,135.8845,135.9639,135.3816,135.3816,56976.0
2020-11-10 10:30:00,153.51,154.06,153.45,153.74,65818.0,135.4257,135.9109,135.3728,135.6286,65818.0
2020-11-10 10:40:00,153.74,154.12,153.51,153.85,80839.0,135.6286,135.9639,135.4257,135.7257,80839.0
2020-11-10 10:50:00,153.88,154.72,153.75,154.61,53197.0,135.7521,136.4932,135.6375,136.3961,53197.0
2020-11-10 11:00:00,154.63,155.21,154.61,155.0,114158.0,136.4138,136.9255,136.3961,136.7402,114158.0
2020-11-10 11:10:00,155.01,155.18,154.41,154.53,44743.0,136.749,136.899,136.2197,136.3256,44743.0
2020-11-10 11:20:00,154.48,155.23,154.46,155.17,62854.0,136.2815,136.9431,136.2638,136.8902,62854.0
2020-11-10 11:30:00,155.17,155.47,154.93,155.37,47958.0,136.8902,137.1548,136.6784,137.0666,47958.0
2020-11-10 11:40:00,155.44,156.22,155.33,156.14,65355.0,137.1284,137.8165,137.0313,137.7459,65355.0
2020-11-10 11:50:00,156.19,156.35,155.38,155.39,62913.0,137.79,137.9312,137.0754,137.0843,62913.0
2020-11-10 12:00:00,155.48,155.96,155.39,155.53,78631.0,137.1637,137.5871,137.0843,137.2078,78631.0
2020-11-10 12:10:00,155.55,155.89,155.2,155.42,103976.0,137.2254,137.5254,136.9166,137.1107,103976.0
2020-11-10 12:20:00,155.39,155.45,154.69,154.7,49380.0,137.0843,137.1372,136.4667,136.4755,49380.0
2020-11-10 12:30:00,154.7,154.84,154.15,154.18,43943.0,136.4755,136.599,135.9903,136.0168,43943.0
2020-11-10 12:40:00,154.2,154.58,154.09,154.36,32225.0,136.0344,136.3697,135.9374,136.1756,32225.0
2020-11-10 12:50:00,154.32,154.47,154.06,154.14,23179.0,136.1403,136.2726,135.9109,135.9815,23179.0
2020-11-10 13:00:00,154.18,154.37,153.98,154.0,40345.0,136.0168,136.1844,135.8404,135.858,40345.0
2020-11-10 13:10:00,154.0,154.03,153.22,153.23,49910.0,135.858,135.8845,135.1699,135.1787,49910.0
2020-11-10 13:20:00,153.23,153.26,152.96,153.23,32905.0,135.1787,135.2052,134.9405,135.1787,32905.0
2020-11-10 13:30:00,153.15,153.19,152.59,153.06,48149.0,135.1081,135.1434,134.6141,135.0287,48149.0
2020-11-10 13:40:00,153.04,153.27,152.97,153.13,29772.0,135.0111,135.214,134.9493,135.0905,29772.0
2020-11-10 13:50:00,153.2,153.64,153.2,153.55,45898.0,135.1522,135.5404,135.1522,135.461,45898.0
2020-11-10 14:00:00,153.58,154.03,153.49,153.97,38348.0,135.4875,135.8845,135.4081,135.8315,38348.0
2020-11-10 14:10:00,153.98,154.04,152.9,153.02,35719.0,135.8404,135.8933,134.8876,134.9935,35719.0
2020-11-10 14:20:00,153.08,153.34,152.44,152.61,55593.0,135.0464,135.2758,134.4818,134.6318,55593.0
2020-11-10 14:30:00,153.03,153.25,152.73,153.12,35366.0,135.0023,135.1964,134.7376,135.0817,35366.0
2020-11-10 14:40:00,153.09,153.3,152.67,152.8,34540.0,135.0552,135.2405,134.6847,134.7994,34540.0
2020-11-10 14:50:00,152.76,153.08,152.68,152.97,29000.0,134.7641,135.0464,134.6935,134.9493,29000.0
2020-11-10 15:00:00,152.85,153.02,152.24,152.24,55037.0,134.8435,134.9935,134.3053,134.3053,55037.0
2020-11-10 15:10:00,152.27,153.05,152.09,152.94,140703.0,134.3318,135.0199,134.173,134.9229,140703.0
2020-11-10 15:20:00,152.94,152.94,152.18,152.49,154147.0,134.9229,134.9229,134.2524,134.5259,154147.0
2020-11-10 15:30:00,152.52,152.84,152.35,152.53,72571.0,134.5524,134.8347,134.4024,134.5612,72571.0
2020-11-10 15:40:00,152.54,152.91,152.27,152.38,145518.0,134.57,134.8964,134.3318,134.4289,145518.0
2020-11-10 15:50:00,152.39,152.62,151.02,151.44,698891.0,134.4377,134.6406,133.2291,133.5996,698891.0
2020-11-11 09:30:00,154.64,154.96,153.64,154.38,146284.0,136.4226,136.7049,135.5404,136.1932,146284.0
2020-11-11 09:40:00,154.37,154.98,154.11,154.79,62507.0,136.1844,136.7226,135.955,136.5549,62507.0
2020-11-11 09:50:00,154.8,154.87,154.25,154.44,79118.0,136.5638,136.6255,136.0786,136.2462,79118.0
2020-11-11 10:00:00,154.49,154.6,154.05,154.25,29435.0,136.2903,136.3873,135.9021,136.0786,29435.0
2020-11-11 10:10:00,154.15,154.17,153.73,153.74,35816.0,135.9903,136.008,135.6198,135.6286,35816.0
2020-11-11 10:20:00,153.75,154.07,153.64,154.04,33611.0,135.6375,135.9198,135.5404,135.8933,33611.0
2020-11-11 10:30:00,154.15,154.45,154.06,154.07,39236.0,135.9903,136.255,135.9109,135.9198,39236.0
2020-11-11 10:40:00,154.04,154.11,153.73,153.9,17075.0,135.8933,135.955,135.6198,135.7698,17075.0
2020-11-11 10:50:00,153.94,154.17,153.89,154.11,32444.0,135.8051,136.008,135.761,135.955,32444.0
2020-11-11 11:00:00,154.11,154.11,153.82,153.96,36091.0,135.955,135.955,135.6992,135.8227,36091.0
2020-11-11 11:10:00,153.97,154.44,153.93,154.4,36802.0,135.8315,136.2462,135.7963,136.2109,36802.0
2020-11-11 11:20:00,154.42,154.7,154.4,154.55,66582.0,136.2285,136.4755,136.2109,136.3432,66582.0
2020-11-11 11:30:00,154.55,154.64,154.34,154.59,43368.0,136.3432,136.4226,136.158,136.3785,43368.0
2020-11-11 11:40:00,154.62,155.27,154.61,155.27,37675.0,136.405,136.9784,136.3961,136.9784,37675.0
2020-11-11 11:50:00,155.28,155.56,155.13,155.47,34515.0,136.9872,137.2342,136.8549,137.1548,34515.0
2020-11-11 12:00:00,155.51,155.88,155.45,155.82,37636.0,137.1901,137.5165,137.1372,137.4636,37636.0
2020-11-11 12:10:00,155.82,155.94,155.69,155.77,41716.0,137.4636,137.5695,137.3489,137.4195,41716.0
2020-11-11 12:20:00,155.79,155.86,155.59,155.6,49770.0,137.4371,137.4989,137.2607,137.2695,49770.0
2020-11-11 12:30:00,155.66,155.83,155.49,155.58,27848.0,137.3224,137.4724,137.1725,137.2519,27848.0
2020-11-11 12:40:00,155.6,155.68,155.49,155.6,32275.0,137.2695,137.3401,137.1725,137.2695,32275.0
2020-11-11 12:50:00,155.55,155.63,155.25,155.4,41675.0,137.2254,137.296,136.9607,137.0931,41675.0
2020-11-11 13:00:00,155.42,155.52,155.32,155.32,42278.0,137.1107,137.1989,137.0225,137.0225,42278.0
2020-11-11 13:10:00,155.32,155.38,155.21,155.33,38043.0,137.0225,137.0754,136.9255,137.0313,38043.0
2020-11-11 13:20:00,155.34,155.46,155.0,155.09,21427.0,137.0401,137.146,136.7402,136.8196,21427.0
2020-11-11 13:30:00,155.06,155.38,154.95,155.38,37115.0,136.7931,137.0754,136.6961,137.0754,37115.0
2020-11-11 13:40:00,155.38,155.41,155.04,155.04,19688.0,137.0754,137.1019,136.7755,136.7755,19688.0
2020-11-11 13:50:00,155.03,155.27,154.93,155.12,23912.0,136.7667,136.9784,136.6784,136.8461,23912.0
2020-11-11 14:00:00,155.12,155.64,155.1,155.51,18301.0,136.8461,137.3048,136.8284,137.1901,18301.0
2020-11-11 14:10:00,155.52,155.58,155.18,155.22,18962.0,137.1989,137.2519,136.899,136.9343,18962.0
2020-11-11 14:20:00,155.18,155.51,155.15,155.18,25012.0,136.899,137.1901,136.8725,136.899,25012.0
2020-11-11 14:30:00,155.24,155.45,155.17,155.36,21026.0,136.9519,137.1372,136.8902,137.0578,21026.0
2020-11-11 14:40:00,155.33,155.4,154.95,155.12,38123.0,137.0313,137.0931,136.6961,136.8461,38123.0
2020-11-11 14:50:00,155.09,155.59,154.97,155.34,36950.0,136.8196,137.2607,136.7137,137.0401,36950.0
2020-11-11 15:00:00,155.28,155.7,155.28,155.7,31472.0,136.9872,137.3577,136.9872,137.3577,31472.0
2020-11-11 15:10:00,155.68,155.72,155.45,155.55,23400.0,137.3401,137.3754,137.1372,137.2254,23400.0
2020-11-11 15:20:00,155.52,155.54,155.11,155.2,52048.0,137.1989,137.2166,136.8372,136.9166,52048.0
2020-11-11 15:30:00,155.19,155.46,155.17,155.4,73293.0,136.9078,137.146,136.8902,137.0931,73293.0
2020-11-11 15:40:00,155.41,155.49,155.26,155.49,131703.0,137.1019,137.1725,136.9696,137.1725,131703.0
2020-11-11 15:50:00,155.51,155.83,155.43,155.7,298822.0,137.1901,137.4724,137.1195,137.3577,298822.0
2020-11-12 09:30:00,156.09,156.64,155.8,156.02,140817.0,137.7018,138.187,137.446,137.64,140817.0
2020-11-12 09:40:00,156.0,156.33,155.37,155.59,56525.0,137.6224,137.9135,137.0666,137.2607,56525.0
2020-11-12 09:50:00,155.58,156.15,155.47,155.82,51417.0,137.2519,137.7547,137.1548,137.4636,51417.0
2020-11-12 10:00:00,155.8,156.08,155.64,156.06,44731.0,137.446,137.693,137.3048,137.6753,44731.0
2020-11-12 10:10:00,156.01,156.49,156.0,156.01,62634.0,137.6312,138.0547,137.6224,137.6312,62634.0
2020-11-12 10:20:00,156.03,156.15,155.69,155.82,65117.0,137.6489,137.7547,137.3489,137.4636,65117.0
2020-11-12 10:30:00,155.78,156.46,155.76,156.43,63159.0,137.4283,138.0282,137.4107,138.0017,63159.0
2020-11-12 10:40:00,156.42,156.93,156.38,156.75,65715.0,137.9929,138.4428,137.9576,138.284,65715.0
2020-11-12 10:50:00,156.75,156.75,156.12,156.18,33704.0,138.284,138.284,137.7283,137.7812,33704.0
2020-11-12 11:00:00,156.15,156.59,156.12,156.41,27754.0,137.7547,138.1429,137.7283,137.9841,27754.0
2020-11-12 11:10:00,156.43,156.43,155.94,156.2,37048.0,138.0017,138.0017,137.5695,137.7988,37048.0
2020-11-12 11:20:00,156.23,156.33,156.0,156.31,26817.0,137.8253,137.9135,137.6224,137.8959,26817.0
2020-11-12 11:30:00,156.28,156.28,155.85,155.93,24858.0,137.8694,137.8694,137.4901,137.5606,24858.0
2020-11-12 11:40:00,155.9,156.08,155.68,156.01,34779.0,137.5342,137.693,137.3401,137.6312,34779.0
2020-11-12 11:50:00,155.99,156.24,155.94,156.24,18366.0,137.6136,137.8341,137.5695,137.8341,18366.0
2020-11-12 12:00:00,156.19,156.38,156.18,156.23,23781.0,137.79,137.9576,137.7812,137.8253,23781.0
2020-11-12 12:10:00,156.25,156.31,156.01,156.02,30575.0,137.8429,137.8959,137.6312,137.64,30575.0
2020-11-12 12:20:00,156.04,156.12,155.5,155.51,16946.0,137.6577,137.7283,137.1813,137.1901,16946.0
2020-11-12 12:30:00,155.5,155.78,155.43,155.46,17905.0,137.1813,137.4283,137.1195,137.146,17905.0
2020-11-12 12:40:00,155.46,155.47,154.67,154.75,24678.0,137.146,137.1548,136.4491,136.5197,24678.0
2020-11-12 12:50:00,154.75,154.92,154.58,154.84,21249.0,136.5197,136.6696,136.3697,136.599,21249.0
2020-11-12 13:00:00,154.84,155.03,154.72,155.03,15467.0,136.599,136.7667,136.4932,136.7667,15467.0
2020-11-12 13:10:00,154.97,155.14,154.62,154.63,29111.0,136.7137,136.8637,136.405,136.4138,29111.0
2020-11-12 13:20:00,154.69,154.77,154.12,154.31,70332.0,136.4667,136.5373,135.9639,136.1315,70332.0
2020-11-12 13:30:00,154.26,154.83,154.16,154.74,22683.0,136.0874,136.5902,135.9992,136.5108,22683.0
2020-11-12 13:40:00,154.74,154.95,154.45,154.52,45303.0,136.5108,136.6961,136.255,136.3167,45303.0
2020-11-12 13:50:00,154.58,155.09,154.54,155.09,21611.0,136.3697,136.8196,136.3344,136.8196,21611.0
2020-11-12 14:00:00,155.03,155.23,154.7,154.7,21342.0,136.7667,136.9431,136.4755,136.4755,21342.0
2020-11-12 14:10:00,154.77,154.82,154.41,154.47,21280.0,136.5373,136.5814,136.2197,136.2726,21280.0
2020-11-12 14:20:00,154.51,154.69,154.39,154.54,11590.0,136.3079,136.4667,136.2021,136.3344,11590.0
2020-11-12 14:30:00,154.53,154.88,154.47,154.55,20876.0,136.3256,136.6343,136.2726,136.3432,20876.0
2020-11-12 14:40:00,154.58,154.58,154.21,154.32,24075.0,136.3697,136.3697,136.0433,136.1403,24075.0
2020-11-12 14:50:00,154.37,154.54,154.01,154.19,25339.0,136.1844,136.3344,135.8668,136.0256,25339.0
2020-11-12 15:00:00,154.12,154.2,153.66,154.09,46560.0,135.9639,136.0344,135.5581,135.9374,46560.0
2020-11-12 15:10:00,154.13,154.46,153.95,154.25,41324.0,135.9727,136.2638,135.8139,136.0786,41324.0
2020-11-12 15:20:00,154.28,154.32,153.83,154.0,53291.0,136.105,136.1403,135.708,135.858,53291.0
2020-11-12 15:30:00,153.97,154.1,153.76,154.09,53500.0,135.8315,135.9462,135.6463,135.9374,53500.0
2020-11-12 15:40:00,154.08,154.42,154.05,154.29,61138.0,135.9286,136.2285,135.9021,136.1138,61138.0
2020-11-12 15:50:00,154.42,154.65,154.26,154.5,103620.0,136.2285,136.4314,136.0874,136.2991,103620.0
2020-11-13 09:30:00,156.55,157.98,156.45,157.63,142861.0,138.1076,139.3691,138.0194,139.0604,142861.0
2020-11-13 09:40:00,157.55,157.8,157.07,157.16,45463.0,138.9898,139.2103,138.5663,138.6457,45463.0
2020-11-13 09:50:00,157.1,157.15,156.83,157.07,25632.0,138.5928,138.6369,138.3546,138.5663,25632.0
2020-11-13 10:00:00,156.92,157.02,156.63,156.68,21024.0,138.434,138.5222,138.1782,138.2223,21024.0
2020-11-13 10:10:00,156.59,156.6,156.14,156.26,16922.0,138.1429,138.1517,137.7459,137.8518,16922.0
2020-11-13 10:20:00,156.12,156.23,155.87,156.13,24458.0,137.7283,137.8253,137.5077,137.7371,24458.0
2020-11-13 10:30:00,156.17,156.17,155.63,155.63,29838.0,137.7724,137.7724,137.296,137.296,29838.0
2020-11-13 10:40:00,155.55,155.97,155.55,155.81,27413.0,137.2254,137.5959,137.2254,137.4548,27413.0
2020-11-13 10:50:00,155.86,155.87,155.16,155.42,30852.0,137.4989,137.5077,136.8814,137.1107,30852.0
2020-11-13 11:00:00,155.48,156.01,155.42,155.88,21410.0,137.1637,137.6312,137.1107,137.5165,21410.0
2020-11-13 11:10:00,155.86,156.05,155.64,155.81,16091.0,137.4989,137.6665,137.3048,137.4548,16091.0
2020-11-13 11:20:00,155.89,155.94,155.63,155.69,13474.0,137.5254,137.5695,137.296,137.3489,13474.0
2020-11-13 11:30:00,155.69,155.74,155.48,155.61,25054.0,137.3489,137.393,137.1637,137.2783,25054.0
2020-11-13 11:40:00,155.65,156.01,155.6,155.87,14619.0,137.3136,137.6312,137.2695,137.5077,14619.0
2020-11-13 11:50:00,155.88,156.24,155.82,156.16,32720.0,137.5165,137.8341,137.4636,137.7635,32720.0
2020-11-13 12:00:00,156.15,156.29,156.01,156.17,16754.0,137.7547,137.8782,137.6312,137.7724,16754.0
2020-11-13 12:10:00,156.13,156.27,155.99,156.0,10330.0,137.7371,137.8606,137.6136,137.6224,10330.0
2020-11-13 12:20:00,156.04,156.14,155.82,155.82,32716.0,137.6577,137.7459,137.4636,137.4636,32716.0
2020-11-13 12:30:00,155.86,155.91,155.58,155.65,14487.0,137.4989,137.543,137.2519,137.3136,14487.0
2020-11-13 12:40:00,155.69,155.8,155.54,155.65,13333.0,137.3489,137.446,137.2166,137.3136,13333.0
2020-11-13 12:50:00,155.6,155.89,155.59,155.83,10368.0,137.2695,137.5254,137.2607,137.4724,10368.0
2020-11-13 13:00:00,155.86,156.0,155.78,155.98,21291.0,137.4989,137.6224,137.4283,137.6048,21291.0
2020-11-13 13:10:00,155.98,156.13,155.93,156.01,64950.0,137.6048,137.7371,137.5606,137.6312,64950.0
2020-11-13 13:20:00,156.02,156.07,155.78,155.83,23563.0,137.64,137.6841,137.4283,137.4724,23563.0
2020-11-13 13:30:00,155.84,155.86,155.67,155.69,13146.0,137.4812,137.4989,137.3313,137.3489,13146.0
2020-11-13 13:40:00,155.66,155.74,155.51,155.65,24179.0,137.3224,137.393,137.1901,137.3136,24179.0
2020-11-13 13:50:00,155.65,155.69,155.39,155.58,26541.0,137.3136,137.3489,137.0843,137.2519,26541.0
2020-11-13 14:00:00,155.54,155.8,155.53,155.76,13648.0,137.2166,137.446,137.2078,137.4107,13648.0
2020-11-13 14:10:00,155.76,155.8,155.54,155.75,19180.0,137.4107,137.446,137.2166,137.4018,19180.0
2020-11-13 14:20:00,155.79,156.17,155.79,156.03,16045.0,137.4371,137.7724,137.4371,137.6489,16045.0
2020-11-13 14:30:00,156.07,156.12,155.83,156.12,24689.0,137.6841,137.7283,137.4724,137.7283,24689.0
2020-11-13 14:40:00,156.08,156.2,156.04,156.12,16525.0,137.693,137.7988,137.6577,137.7283,16525.0
2020-11-13 14:50:00,156.1,156.38,155.99,156.31,19608.0,137.7106,137.9576,137.6136,137.8959,19608.0
2020-11-13 15:00:00,156.27,156.3,156.09,156.21,24112.0,137.8606,137.8871,137.7018,137.8077,24112.0
2020-11-13 15:10:00,156.22,156.33,156.0,156.2,33345.0,137.8165,137.9135,137.6224,137.7988,33345.0
2020-11-13 15:20:00,156.21,156.25,156.12,156.19,21859.0,137.8077,137.8429,137.7283,137.79,21859.0
2020-11-13 15:30:00,156.14,156.58,156.06,156.58,36874.0,137.7459,138.1341,137.6753,138.1341,36874.0
2020-11-13 15:40:00,156.58,156.87,156.51,156.59,52498.0,138.1341,138.3899,138.0723,138.1429,52498.0
2020-11-13 15:50:00,156.65,156.79,156.54,156.67,132289.0,138.1958,138.3193,138.0988,138.2135,132289.0
2020-11-16 09:30:00,157.27,158.36,157.04,157.34,227048.0,138.7428,139.7044,138.5399,138.8045,227048.0
2020-11-16 09:40:00,157.34,157.54,156.62,157.36,76704.0,138.8045,138.981,138.1694,138.8222,76704.0
2020-11-16 09:50:00,157.34,157.88,157.34,157.76,41582.0,138.8045,139.2809,138.8045,139.1751,41582.0
2020-11-16 10:00:00,157.65,159.19,157.65,159.03,67295.0,139.078,140.4366,139.078,140.2954,67295.0
2020-11-16 10:10:00,159.04,159.29,158.8,159.08,63563.0,140.3043,140.5248,140.0925,140.3396,63563.0
2020-11-16 10:20:00,159.06,159.32,158.97,158.98,35099.0,140.3219,140.5513,140.2425,140.2513,35099.0
2020-11-16 10:30:00,159.05,159.08,158.69,158.72,29783.0,140.3131,140.3396,139.9955,140.022,29783.0
2020-11-16 10:40:00,158.67,158.67,158.35,158.59,27284.0,139.9779,139.9779,139.6956,139.9073,27284.0
2020-11-16 10:50:00,158.62,159.13,158.62,159.09,60261.0,139.9337,140.3837,139.9337,140.3484,60261.0
2020-11-16 11:00:00,159.09,159.17,158.92,159.08,62080.0,140.3484,140.419,140.1984,140.3396,62080.0
2020-11-16 11:10:00,159.08,159.29,159.03,159.05,32115.0,140.3396,140.5248,140.2954,140.3131,32115.0
2020-11-16 11:20:00,159.08,159.09,158.84,158.92,41534.0,140.3396,140.3484,140.1278,140.1984,41534.0
2020-11-16 11:30:00,158.96,159.0,158.83,158.92,29932.0,140.2337,140.269,140.119,140.1984,29932.0
2020-11-16 11:40:00,158.97,158.99,158.75,158.99,39554.0,140.2425,140.2602,140.0484,140.2602,39554.0
2020-11-16 11:50:00,158.94,159.39,158.87,159.32,42776.0,140.216,140.613,140.1543,140.5513,42776.0
2020-11-16 12:00:00,159.38,159.38,158.84,158.9,28810.0,140.6042,140.6042,140.1278,140.1808,28810.0
2020-11-16 12:10:00,158.9,158.9,158.64,158.75,30328.0,140.1808,140.1808,139.9514,140.0484,30328.0
2020-11-16 12:20:00,158.74,158.98,158.58,158.97,31651.0,140.0396,140.2513,139.8985,140.2425,31651.0
2020-11-16 12:30:00,158.98,158.99,158.81,158.87,22552.0,140.2513,140.2602,140.1014,140.1543,22552.0
2020-11-16 12:40:00,158.91,159.08,158.74,158.83,21463.0,140.1896,140.3396,140.0396,140.119,21463.0
2020-11-16 12:50:00,158.87,158.89,158.54,158.57,12556.0,140.1543,140.1719,139.8632,139.8896,12556.0
2020-11-16 13:00:00,158.55,158.7,158.42,158.56,22903.0,139.872,140.0043,139.7573,139.8808,22903.0
2020-11-16 13:10:00,158.56,158.56,158.32,158.4,18031.0,139.8808,139.8808,139.6691,139.7397,18031.0
2020-11-16 13:20:00,158.38,158.38,157.87,157.91,23657.0,139.722,139.722,139.2721,139.3074,23657.0
2020-11-16 13:30:00,157.92,158.06,157.76,157.87,29534.0,139.3162,139.4397,139.1751,139.2721,29534.0
2020-11-16 13:40:00,157.87,157.87,157.53,157.69,26060.0,139.2721,139.2721,138.9722,139.1133,26060.0
2020-11-16 13:50:00,157.71,158.03,157.71,157.84,17011.0,139.1309,139.4133,139.1309,139.2456,17011.0
2020-11-16 14:00:00,157.91,157.92,157.7,157.82,30672.0,139.3074,139.3162,139.1221,139.228,30672.0
2020-11-16 14:10:00,157.8,157.84,157.67,157.76,32237.0,139.2103,139.2456,139.0957,139.1751,32237.0
2020-11-16 14:20:00,157.78,157.86,157.67,157.82,18357.0,139.1927,139.2633,139.0957,139.228,18357.0
2020-11-16 14:30:00,157.84,157.9,157.53,157.73,21077.0,139.2456,139.2986,138.9722,139.1486,21077.0
2020-11-16 14:40:00,157.72,157.74,157.5,157.53,21340.0,139.1398,139.1574,138.9457,138.9722,21340.0
2020-11-16 14:50:00,157.52,157.76,157.43,157.7,43501.0,138.9633,139.1751,138.8839,139.1221,43501.0
2020-11-16 15:00:00,157.7,157.84,157.56,157.81,17188.0,139.1221,139.2456,138.9986,139.2192,17188.0
2020-11-16 15:10:00,157.83,157.96,157.73,157.96,19262.0,139.2368,139.3515,139.1486,139.3515,19262.0
2020-11-16 15:20:00,157.94,158.26,157.93,158.11,45853.0,139.3339,139.6162,139.325,139.4838,45853.0
2020-11-16 15:30:00,158.11,158.25,157.98,158.03,52072.0,139.4838,139.6073,139.3691,139.4133,52072.0
2020-11-16 15:40:00,158.06,158.25,158.06,158.16,46917.0,139.4397,139.6073,139.4397,139.5279,46917.0
2020-11-16 15:50:00,158.17,158.38,157.96,158.3,286467.0,139.5368,139.722,139.3515,139.6514,286467.0
2020-11-17 09:30:00,157.78,158.31,156.14,156.14,104173.0,139.1927,139.6603,137.7459,137.7459,104173.0
2020-11-17 09:40:00,156.28,156.77,155.56,155.75,79564.0,137.8694,138.3017,137.2342,137.4018,79564.0
2020-11-17 09:50:00,155.75,155.92,155.29,155.58,97214.0,137.4018,137.5518,136.996,137.2519,97214.0
2020-11-17 10:00:00,155.62,156.14,155.47,156.13,86793.0,137.2872,137.7459,137.1548,137.7371,86793.0
2020-11-17 10:10:00,156.13,156.23,155.78,155.98,40352.0,137.7371,137.8253,137.4283,137.6048,40352.0
2020-11-17 10:20:00,155.93,156.19,155.63,155.67,48490.0,137.5606,137.79,137.296,137.3313,48490.0
2020-11-17 10:30:00,155.64,156.17,155.6,155.94,46636.0,137.3048,137.7724,137.2695,137.5695,46636.0
2020-11-17 10:40:00,155.95,156.25,155.91,155.92,37387.0,137.5783,137.8429,137.543,137.5518,37387.0
2020-11-17 10:50:00,155.85,156.53,155.82,156.45,35200.0,137.4901,138.09,137.4636,138.0194,35200.0
2020-11-17 11:00:00,156.43,156.74,156.34,156.67,42692.0,138.0017,138.2752,137.9223,138.2135,42692.0
2020-11-17 11:10:00,156.59,156.94,156.41,156.41,39486.0,138.1429,138.4517,137.9841,137.9841,39486.0
2020-11-17 11:20:00,156.42,156.43,155.76,155.9,27716.0,137.9929,138.0017,137.4107,137.5342,27716.0
2020-11-17 11:30:00,155.94,156.28,155.88,156.23,20762.0,137.5695,137.8694,137.5165,137.8253,20762.0
2020-11-17 11:40:00,156.2,156.48,155.89,155.97,28880.0,137.7988,138.0458,137.5254,137.5959,28880.0
2020-11-17 11:50:00,155.97,156.09,155.87,156.09,23752.0,137.5959,137.7018,137.5077,137.7018,23752.0
2020-11-17 12:00:00,156.05,156.25,156.05,156.15,13513.0,137.6665,137.8429,137.6665,137.7547,13513.0
2020-11-17 12:10:00,156.21,156.61,156.09,156.5,21176.0,137.8077,138.1605,137.7018,138.0635,21176.0
2020-11-17 12:20:00,156.55,156.56,156.25,156.39,34703.0,138.1076,138.1164,137.8429,137.9665,34703.0
2020-11-17 12:30:00,156.4,156.65,156.39,156.5,19249.0,137.9753,138.1958,137.9665,138.0635,19249.0
2020-11-17 12:40:00,156.5,156.54,156.18,156.34,22921.0,138.0635,138.0988,137.7812,137.9223,22921.0
2020-11-17 12:50:00,156.32,156.35,156.1,156.1,39309.0,137.9047,137.9312,137.7106,137.7106,39309.0
2020-11-17 13:00:00,156.1,156.3,156.03,156.28,25251.0,137.7106,137.8871,137.6489,137.8694,25251.0
2020-11-17 13:10:00,156.3,156.32,156.03,156.1,22036.0,137.8871,137.9047,137.6489,137.7106,22036.0
2020-11-17 13:20:00,156.04,156.05,155.85,155.89,34752.0,137.6577,137.6665,137.4901,137.5254,34752.0
2020-11-17 13:30:00,155.91,155.97,155.66,155.83,36481.0,137.543,137.5959,137.3224,137.4724,36481.0
2020-11-17 13:40:00,155.83,155.83,155.45,155.53,20907.0,137.4724,137.4724,137.1372,137.2078,20907.0
2020-11-17 13:50:00,155.53,156.37,155.37,156.27,505409.0,137.2078,137.9488,137.0666,137.8606,505409.0
2020-11-17 14:00:00,156.21,156.38,155.94,156.37,174923.0,137.8077,137.9576,137.5695,137.9488,174923.0
2020-11-17 14:10:00,156.31,156.4,156.1,156.23,48037.0,137.8959,137.9753,137.7106,137.8253,48037.0
2020-11-17 14:20:00,156.2,156.25,155.96,156.02,22144.0,137.7988,137.8429,137.5871,137.64,22144.0
2020-11-17 14:30:00,156.04,156.26,156.01,156.25,13003.0,137.6577,137.8518,137.6312,137.8429,13003.0
2020-11-17 14:40:00,156.27,156.41,156.09,156.29,35746.0,137.8606,137.9841,137.7018,137.8782,35746.0
2020-11-17 14:50:00,156.31,156.34,155.88,155.9,27603.0,137.8959,137.9223,137.5165,137.5342,27603.0
2020-11-17 15:00:00,155.88,155.88,155.59,155.61,26089.0,137.5165,137.5165,137.2607,137.2783,26089.0
2020-11-17 15:10:00,155.63,155.65,155.43,155.62,22170.0,137.296,137.3136,137.1195,137.2872,22170.0
2020-11-17 15:20:00,155.63,155.65,155.26,155.57,44858.0,137.296,137.3136,136.9696,137.2431,44858.0
2020-11-17 15:30:00,155.56,155.78,155.45,155.78,46602.0,137.2342,137.4283,137.1372,137.4283,46602.0
2020-11-17 15:40:00,155.73,155.73,155.38,155.5,45217.0,137.3842,137.3842,137.0754,137.1813,45217.0
2020-11-17 15:50:00,155.48,155.72,155.18,155.5,231983.0,137.1637,137.3754,136.899,137.1813,231983.0
2020-11-18 09:30:00,155.65,156.3,154.83,155.02,102476.0,137.3136,137.8871,136.5902,136.7578,102476.0
2020-11-18 09:40:00,155.02,155.65,154.97,155.08,56071.0,136.7578,137.3136,136.7137,136.8108,56071.0
2020-11-18 09:50:00,155.08,155.21,154.43,154.65,43673.0,136.8108,136.9255,136.2373,136.4314,43673.0
2020-11-18 10:00:00,154.63,154.84,154.22,154.78,46276.0,136.4138,136.599,136.0521,136.5461,46276.0
2020-11-18 10:10:00,154.78,154.95,154.58,154.83,61572.0,136.5461,136.6961,136.3697,136.5902,61572.0
2020-11-18 10:20:00,154.84,155.57,154.8,155.52,34366.0,136.599,137.2431,136.5638,137.1989,34366.0
2020-11-18 10:30:00,155.57,155.73,155.2,155.65,27438.0,137.2431,137.3842,136.9166,137.3136,27438.0
2020-11-18 10:40:00,155.65,155.98,155.58,155.95,18073.0,137.3136,137.6048,137.2519,137.5783,18073.0
2020-11-18 10:50:00,155.92,156.03,155.54,155.71,38768.0,137.5518,137.6489,137.2166,137.3666,38768.0
2020-11-18 11:00:00,155.57,155.66,155.41,155.55,21356.0,137.2431,137.3224,137.1019,137.2254,21356.0
2020-11-18 11:10:00,155.54,155.77,155.52,155.57,20257.0,137.2166,137.4195,137.1989,137.2431,20257.0
2020-11-18 11:20:00,155.59,155.76,155.45,155.76,15399.0,137.2607,137.4107,137.1372,137.4107,15399.0
2020-11-18 11:30:00,155.73,155.76,155.16,155.37,32894.0,137.3842,137.4107,136.8814,137.0666,32894.0
2020-11-18 11:40:00,155.39,155.64,155.39,155.59,14098.0,137.0843,137.3048,137.0843,137.2607,14098.0
2020-11-18 11:50:00,155.65,156.13,155.63,156.13,23914.0,137.3136,137.7371,137.296,137.7371,23914.0
2020-11-18 12:00:00,156.14,156.34,156.08,156.12,18862.0,137.7459,137.9223,137.693,137.7283,18862.0
2020-11-18 12:10:00,156.16,156.16,155.97,156.1,16259.0,137.7635,137.7635,137.5959,137.7106,16259.0
2020-11-18 12:20:00,156.07,156.2,156.0,156.13,12002.0,137.6841,137.7988,137.6224,137.7371,12002.0
2020-11-18 12:30:00,156.15,156.28,156.07,156.09,13858.0,137.7547,137.8694,137.6841,137.7018,13858.0
2020-11-18 12:40:00,156.09,156.3,156.04,156.1,22871.0,137.7018,137.8871,137.6577,137.7106,22871.0
2020-11-18 12:50:00,156.11,156.22,155.81,155.81,17386.0,137.7194,137.8165,137.4548,137.4548,17386.0
2020-11-18 13:00:00,155.84,155.89,155.71,155.85,24851.0,137.4812,137.5254,137.3666,137.4901,24851.0
2020-11-18 13:10:00,155.81,155.81,155.41,155.49,27825.0,137.4548,137.4548,137.1019,137.1725,27825.0
2020-11-18 13:20:00,155.48,155.64,155.29,155.31,19499.0,137.1637,137.3048,136.996,137.0137,19499.0
2020-11-18 13:30:00,155.34,155.42,155.22,155.38,23581.0,137.0401,137.1107,136.9343,137.0754,23581.0
2020-11-18 13:40:00,155.33,155.33,154.76,154.81,33267.0,137.0313,137.0313,136.5285,136.5726,33267.0
2020-11-18 13:50:00,154.78,154.84,154.4,154.64,36026.0,136.5461,136.599,136.2109,136.4226,36026.0
2020-11-18 14:00:00,154.64,154.91,154.52,154.77,29125.0,136.4226,136.6608,136.3167,136.5373,29125.0
2020-11-18 14:10:00,154.77,154.79,154.52,154.53,14941.0,136.5373,136.5549,136.3167,136.3256,14941.0
2020-11-18 14:20:00,154.58,154.66,154.48,154.61,17874.0,136.3697,136.4403,136.2815,136.3961,17874.0
2020-11-18 14:30:00,154.65,154.87,154.55,154.84,16476.0,136.4314,136.6255,136.3432,136.599,16476.0
2020-11-18 14:40:00,154.83,154.93,154.53,154.57,23149.0,136.5902,136.6784,136.3256,136.3609,23149.0
2020-11-18 14:50:00,154.62,154.67,154.54,154.58,19648.0,136.405,136.4491,136.3344,136.3697,19648.0
2020-11-18 15:00:00,154.58,154.76,154.34,154.76,51848.0,136.3697,136.5285,136.158,136.5285,51848.0
2020-11-18 15:10:00,154.75,155.03,154.71,154.71,24909.0,136.5197,136.7667,136.4844,136.4844,24909.0
2020-11-18 15:20:00,154.73,154.95,154.5,154.52,42416.0,136.502,136.6961,136.2991,136.3167,42416.0
2020-11-18 15:30:00,154.57,154.69,154.25,154.29,42757.0,136.3609,136.4667,136.0786,136.1138,42757.0
2020-11-18 15:40:00,154.31,154.32,153.92,154.03,55271.0,136.1315,136.1403,135.7874,135.8845,55271.0
2020-11-18 15:50:00,154.08,154.19,153.41,153.42,222960.0,135.9286,136.0256,135.3375,135.3463,222960.0
2020-11-19 09:30:00,152.73,154.27,152.71,154.09,125158.0,134.7376,136.0962,134.72,135.9374,125158.0
2020-11-19 09:40:00,154.12,154.76,153.84,154.62,36013.0,135.9639,136.5285,135.7169,136.405,36013.0
2020-11-19 09:50:00,154.6,154.86,154.32,154.69,46631.0,136.3873,136.6167,136.1403,136.4667,46631.0
2020-11-19 10:00:00,154.7,155.12,154.59,155.0,33218.0,136.4755,136.8461,136.3785,136.7402,33218.0
2020-11-19 10:10:00,155.0,155.17,154.84,154.9,33657.0,136.7402,136.8902,136.599,136.652,33657.0
2020-11-19 10:20:00,154.94,154.94,154.53,154.9,21470.0,136.6873,136.6873,136.3256,136.652,21470.0
2020-11-19 10:30:00,154.91,155.17,154.76,155.17,18729.0,136.6608,136.8902,136.5285,136.8902,18729.0
2020-11-19 10:40:00,155.15,155.49,155.15,155.42,28432.0,136.8725,137.1725,136.8725,137.1107,28432.0
2020-11-19 10:50:00,155.42,155.83,155.38,155.58,111718.0,137.1107,137.4724,137.0754,137.2519,111718.0
2020-11-19 11:00:00,155.55,155.81,155.27,155.4,22125.0,137.2254,137.4548,136.9784,137.0931,22125.0
2020-11-19 11:10:00,155.42,155.9,155.37,155.9,28204.0,137.1107,137.5342,137.0666,137.5342,28204.0
2020-11-19 11:20:00,155.89,155.95,155.53,155.69,21861.0,137.5254,137.5783,137.2078,137.3489,21861.0
2020-11-19 11:30:00,155.69,155.95,155.47,155.71,28442.0,137.3489,137.5783,137.1548,137.3666,28442.0
2020-11-19 11:40:00,155.74,156.21,155.73,156.07,40397.0,137.393,137.8077,137.3842,137.6841,40397.0
2020-11-19 11:50:00,156.07,156.16,155.94,156.02,17920.0,137.6841,137.7635,137.5695,137.64,17920.0
2020-11-19 12:00:00,156.0,156.25,156.0,156.07,14271.0,137.6224,137.8429,137.6224,137.6841,14271.0
2020-11-19 12:10:00,156.05,156.19,155.86,155.9,15647.0,137.6665,137.79,137.4989,137.5342,15647.0
2020-11-19 12:20:00,155.95,156.08,155.7,155.8,14072.0,137.5783,137.693,137.3577,137.446,14072.0
2020-11-19 12:30:00,155.84,156.01,155.74,155.92,8170.0,137.4812,137.6312,137.393,137.5518,8170.0
2020-11-19 12:40:00,155.84,155.92,155.47,155.48,20738.0,137.4812,137.5518,137.1548,137.1637,20738.0
2020-11-19 12:50:00,155.49,155.77,155.49,155.66,12860.0,137.1725,137.4195,137.1725,137.3224,12860.0
2020-11-19 13:00:00,155.8,155.9,155.53,155.65,12627.0,137.446,137.5342,137.2078,137.3136,12627.0
2020-11-19 13:10:00,155.71,155.79,155.62,155.75,9462.0,137.3666,137.4371,137.2872,137.4018,9462.0
2020-11-19 13:20:00,155.74,156.18,155.74,156.08,11863.0,137.393,137.7812,137.393,137.693,11863.0
2020-11-19 13:30:00,156.11,156.2,156.01,156.16,15568.0,137.7194,137.7988,137.6312,137.7635,15568.0
2020-11-19 13:40:00,156.15,156.22,156.0,156.11,21451.0,137.7547,137.8165,137.6224,137.7194,21451.0
2020-11-19 13:50:00,156.1,156.35,156.1,156.31,17695.0,137.7106,137.9312,137.7106,137.8959,17695.0
2020-11-19 14:00:00,156.28,156.45,156.28,156.36,14464.0,137.8694,138.0194,137.8694,137.94,14464.0
2020-11-19 14:10:00,156.33,156.44,156.13,156.24,24946.0,137.9135,138.0106,137.7371,137.8341,24946.0
2020-11-19 14:20:00,156.22,156.37,156.17,156.37,13052.0,137.8165,137.9488,137.7724,137.9488,13052.0
2020-11-19 14:30:00,156.35,156.55,156.35,156.5,17660.0,137.9312,138.1076,137.9312,138.0635,17660.0
2020-11-19 14:40:00,156.53,156.77,156.49,156.74,56848.0,138.09,138.3017,138.0547,138.2752,56848.0
2020-11-19 14:50:00,156.77,156.87,156.58,156.87,21182.0,138.3017,138.3899,138.1341,138.3899,21182.0
2020-11-19 15:00:00,156.86,156.92,156.42,156.56,34581.0,138.3811,138.434,137.9929,138.1164,34581.0
2020-11-19 15:10:00,156.56,157.03,156.55,156.83,29595.0,138.1164,138.5311,138.1076,138.3546,29595.0
2020-11-19 15:20:00,156.85,157.19,156.85,157.17,37656.0,138.3723,138.6722,138.3723,138.6546,37656.0
2020-11-19 15:30:00,157.2,157.35,156.96,157.35,47949.0,138.681,138.8134,138.4693,138.8134,47949.0
2020-11-19 15:40:00,157.37,157.37,157.05,157.22,59720.0,138.831,138.831,138.5487,138.6987,59720.0
2020-11-19 15:50:00,157.29,157.43,157.1,157.28,161474.0,138.7604,138.8839,138.5928,138.7516,161474.0
2020-11-20 09:30:00,157.32,158.0,157.11,157.22,220789.0,138.7869,139.3868,138.6016,138.6987,220789.0
2020-11-20 09:40:00,157.22,157.34,156.91,157.11,37746.0,138.6987,138.8045,138.4252,138.6016,37746.0
2020-11-20 09:50:00,157.16,157.65,157.16,157.52,31583.0,138.6457,139.078,138.6457,138.9633,31583.0
2020-11-20 10:00:00,157.52,157.95,157.39,157.84,21316.0,138.9633,139.3427,138.8486,139.2456,21316.0
2020-11-20 10:10:00,157.8,157.85,157.37,157.59,20989.0,139.2103,139.2545,138.831,139.0251,20989.0
2020-11-20 10:20:00,157.58,158.23,157.47,158.09,18578.0,139.0163,139.5897,138.9192,139.4662,18578.0
2020-11-20 10:30:00,158.09,158.22,157.81,158.09,32856.0,139.4662,139.5809,139.2192,139.4662,32856.0
2020-11-20 10:40:00,158.05,158.15,157.76,157.81,25405.0,139.4309,139.5191,139.1751,139.2192,25405.0
2020-11-20 10:50:00,157.77,158.0,157.7,157.84,24449.0,139.1839,139.3868,139.1221,139.2456,24449.0
2020-11-20 11:00:00,157.84,158.16,157.82,158.16,25440.0,139.2456,139.5279,139.228,139.5279,25440.0
2020-11-20 11:10:00,158.13,158.24,157.88,158.11,33398.0,139.5015,139.5985,139.2809,139.4838,33398.0
2020-11-20 11:20:00,158.12,158.42,158.02,158.26,27439.0,139.4926,139.7573,139.4044,139.6162,27439.0
2020-11-20 11:30:00,158.27,158.52,158.26,158.34,33812.0,139.625,139.8455,139.6162,139.6867,33812.0
2020-11-20 11:40:00,158.32,158.44,157.98,158.03,27414.0,139.6691,139.775,139.3691,139.4133,27414.0
2020-11-20 11:50:00,158.02,158.11,157.91,157.96,27941.0,139.4044,139.4838,139.3074,139.3515,27941.0
2020-11-20 12:00:00,157.94,158.02,157.81,157.82,20702.0,139.3339,139.4044,139.2192,139.228,20702.0
2020-11-20 12:10:00,157.82,157.92,157.54,157.72,62948.0,139.228,139.3162,138.981,139.1398,62948.0
2020-11-20 12:20:00,157.68,158.12,157.68,158.12,18070.0,139.1045,139.4926,139.1045,139.4926,18070.0
2020-11-20 12:30:00,158.15,158.41,158.14,158.33,18993.0,139.5191,139.7485,139.5103,139.6779,18993.0
2020-11-20 12:40:00,158.33,158.45,158.13,158.16,10784.0,139.6779,139.7838,139.5015,139.5279,10784.0
2020-11-20 12:50:00,158.19,158.49,158.14,158.39,17209.0,139.5544,139.8191,139.5103,139.7308,17209.0
2020-11-20 13:00:00,158.35,158.48,158.18,158.4,17228.0,139.6956,139.8102,139.5456,139.7397,17228.0
2020-11-20 13:10:00,158.36,158.69,158.33,158.39,15892.0,139.7044,139.9955,139.6779,139.7308,15892.0
2020-11-20 13:20:00,158.37,158.43,158.27,158.33,13157.0,139.7132,139.7661,139.625,139.6779,13157.0
2020-11-20 13:30:00,158.33,158.48,158.29,158.48,19522.0,139.6779,139.8102,139.6426,139.8102,19522.0
2020-11-20 13:40:00,158.42,158.42,158.18,158.19,24662.0,139.7573,139.7573,139.5456,139.5544,24662.0
2020-11-20 13:50:00,158.19,158.4,158.14,158.31,28730.0,139.5544,139.7397,139.5103,139.6603,28730.0
2020-11-20 14:00:00,158.35,158.62,158.27,158.61,27258.0,139.6956,139.9337,139.625,139.9249,27258.0
2020-11-20 14:10:00,158.56,158.62,158.42,158.43,14327.0,139.8808,139.9337,139.7573,139.7661,14327.0
2020-11-20 14:20:00,158.41,158.59,158.37,158.54,9745.0,139.7485,139.9073,139.7132,139.8632,9745.0
2020-11-20 14:30:00,158.54,158.75,158.54,158.54,18999.0,139.8632,140.0484,139.8632,139.8632,18999.0
2020-11-20 14:40:00,158.56,158.56,158.3,158.47,25121.0,139.8808,139.8808,139.6514,139.8014,25121.0
2020-11-20 14:50:00,158.5,158.5,158.17,158.25,20481.0,139.8279,139.8279,139.5368,139.6073,20481.0
2020-11-20 15:00:00,158.28,158.33,158.0,158.03,23755.0,139.6338,139.6779,139.3868,139.4133,23755.0
2020-11-20 15:10:00,158.01,158.09,157.62,157.76,28397.0,139.3956,139.4662,139.0516,139.1751,28397.0
2020-11-20 15:20:00,157.71,157.76,157.5,157.5,33224.0,139.1309,139.1751,138.9457,138.9457,33224.0
2020-11-20 15:30:00,157.55,157.67,157.32,157.67,42350.0,138.9898,139.0957,138.7869,139.0957,42350.0
2020-11-20 15:40:00,157.66,157.97,157.51,157.7,45549.0,139.0868,139.3603,138.9545,139.1221,45549.0
2020-11-20 15:50:00,157.69,157.69,156.55,156.72,200910.0,139.1133,139.1133,138.1076,138.2576,200910.0
2020-11-23 09:30:00,156.9,158.49,156.89,157.9,77399.0,138.4164,139.8191,138.4075,139.2986,77399.0
2020-11-23 09:40:00,157.9,158.71,157.85,158.56,23072.0,139.2986,140.0131,139.2545,139.8808,23072.0
2020-11-23 09:50:00,158.39,158.59,158.11,158.22,18742.0,139.7308,139.9073,139.4838,139.5809,18742.0
2020-11-23 10:00:00,158.18,158.22,157.57,157.67,20086.0,139.5456,139.5809,139.0074,139.0957,20086.0
2020-11-23 10:10:00,157.56,157.64,157.05,157.27,37760.0,138.9986,139.0692,138.5487,138.7428,37760.0
2020-11-23 10:20:00,157.22,157.22,156.52,156.62,33749.0,138.6987,138.6987,138.0811,138.1694,33749.0
2020-11-23 10:30:00,156.62,157.11,156.62,156.8,26119.0,138.1694,138.6016,138.1694,138.3282,26119.0
2020-11-23 10:40:00,156.86,157.0,156.5,156.69,34790.0,138.3811,138.5046,138.0635,138.2311,34790.0
2020-11-23 10:50:00,156.83,157.1,156.67,156.94,31183.0,138.3546,138.5928,138.2135,138.4517,31183.0
2020-11-23 11:00:00,156.9,156.93,156.01,156.12,25462.0,138.4164,138.4428,137.6312,137.7283,25462.0
2020-11-23 11:10:00,156.0,156.09,155.23,155.27,45981.0,137.6224,137.7018,136.9431,136.9784,45981.0
2020-11-23 11:20:00,155.32,155.75,155.21,155.69,36887.0,137.0225,137.4018,136.9255,137.3489,36887.0
2020-11-23 11:30:00,155.58,155.96,155.39,155.88,22008.0,137.2519,137.5871,137.0843,137.5165,22008.0
2020-11-23 11:40:00,155.83,156.0,155.75,155.93,21354.0,137.4724,137.6224,137.4018,137.5606,21354.0
2020-11-23 11:50:00,155.93,155.98,155.65,155.69,17333.0,137.5606,137.6048,137.3136,137.3489,17333.0
2020-11-23 12:00:00,155.64,155.64,155.23,155.3,17383.0,137.3048,137.3048,136.9431,137.0049,17383.0
2020-11-23 12:10:00,155.28,155.68,155.27,155.55,20962.0,136.9872,137.3401,136.9784,137.2254,20962.0
2020-11-23 12:20:00,155.5,155.72,155.48,155.55,31998.0,137.1813,137.3754,137.1637,137.2254,31998.0
2020-11-23 12:30:00,155.55,155.7,155.49,155.59,25152.0,137.2254,137.3577,137.1725,137.2607,25152.0
2020-11-23 12:40:00,155.67,155.67,155.29,155.34,24375.0,137.3313,137.3313,136.996,137.0401,24375.0
2020-11-23 12:50:00,155.34,155.53,155.31,155.53,31420.0,137.0401,137.2078,137.0137,137.2078,31420.0
2020-11-23 13:00:00,155.55,155.66,155.37,155.64,22510.0,137.2254,137.3224,137.0666,137.3048,22510.0
2020-11-23 13:10:00,155.64,155.64,155.44,155.46,32396.0,137.3048,137.3048,137.1284,137.146,32396.0
2020-11-23 13:20:00,155.44,155.64,155.42,155.48,42910.0,137.1284,137.3048,137.1107,137.1637,42910.0
2020-11-23 13:30:00,155.47,155.53,155.32,155.37,28902.0,137.1548,137.2078,137.0225,137.0666,28902.0
2020-11-23 13:40:00,155.36,155.43,155.14,155.32,24746.0,137.0578,137.1195,136.8637,137.0225,24746.0
2020-11-23 13:50:00,155.29,155.62,155.22,155.4,22991.0,136.996,137.2872,136.9343,137.0931,22991.0
2020-11-23 14:00:00,155.4,155.54,155.33,155.43,17592.0,137.0931,137.2166,137.0313,137.1195,17592.0
2020-11-23 14:10:00,155.43,155.7,155.31,155.31,24548.0,137.1195,137.3577,137.0137,137.0137,24548.0
2020-11-23 14:20:00,155.32,155.5,155.32,155.46,22728.0,137.0225,137.1813,137.0225,137.146,22728.0
2020-11-23 14:30:00,155.46,155.62,155.38,155.59,23970.0,137.146,137.2872,137.0754,137.2607,23970.0
2020-11-23 14:40:00,155.59,155.6,155.39,155.46,18162.0,137.2607,137.2695,137.0843,137.146,18162.0
2020-11-23 14:50:00,155.49,155.98,155.41,155.86,64922.0,137.1725,137.6048,137.1019,137.4989,64922.0
2020-11-23 15:00:00,155.89,156.68,155.88,156.61,27554.0,137.5254,138.2223,137.5165,138.1605,27554.0
2020-11-23 15:10:00,156.56,156.7,156.44,156.55,15206.0,138.1164,138.2399,138.0106,138.1076,15206.0
2020-11-23 15:20:00,156.55,156.86,156.45,156.85,34937.0,138.1076,138.3811,138.0194,138.3723,34937.0
2020-11-23 15:30:00,156.88,156.99,156.76,156.94,35310.0,138.3987,138.4958,138.2929,138.4517,35310.0
2020-11-23 15:40:00,156.94,157.23,156.91,157.11,64687.0,138.4517,138.7075,138.4252,138.6016,64687.0
2020-11-23 15:50:00,157.16,157.58,157.16,157.43,210563.0,138.6457,139.0163,138.6457,138.8839,210563.0
2020-11-24 09:30:00,158.46,158.72,157.07,157.16,105776.0,139.7926,140.022,138.5663,138.6457,105776.0
2020-11-24 09:40:00,157.17,157.91,156.75,157.46,56494.0,138.6546,139.3074,138.284,138.9104,56494.0
2020-11-24 09:50:00,157.44,158.37,157.32,158.37,46083.0,138.8928,139.7132,138.7869,139.7132,46083.0
2020-11-24 10:00:00,158.27,158.27,157.24,157.47,50779.0,139.625,139.625,138.7163,138.9192,50779.0
2020-11-24 10:10:00,157.45,157.54,156.98,157.54,33629.0,138.9016,138.981,138.4869,138.981,33629.0
2020-11-24 10:20:00,157.52,157.54,156.8,156.86,34769.0,138.9633,138.981,138.3282,138.3811,34769.0
2020-11-24 10:30:00,156.89,157.49,156.69,157.47,31475.0,138.4075,138.9369,138.2311,138.9192,31475.0
2020-11-24 10:40:00,157.47,157.97,157.46,157.86,46799.0,138.9192,139.3603,138.9104,139.2633,46799.0
2020-11-24 10:50:00,157.88,158.33,157.87,158.3,55872.0,139.2809,139.6779,139.2721,139.6514,55872.0
2020-11-24 11:00:00,158.3,158.48,158.09,158.41,45609.0,139.6514,139.8102,139.4662,139.7485,45609.0
2020-11-24 11:10:00,158.38,158.6,158.27,158.56,32453.0,139.722,139.9161,139.625,139.8808,32453.0
2020-11-24 11:20:00,158.59,158.67,158.39,158.53,46177.0,139.9073,139.9779,139.7308,139.8543,46177.0
2020-11-24 11:30:00,158.53,158.71,158.31,158.56,22984.0,139.8543,140.0131,139.6603,139.8808,22984.0
2020-11-24 11:40:00,158.58,158.97,158.47,158.93,39812.0,139.8985,140.2425,139.8014,140.2072,39812.0
2020-11-24 11:50:00,158.96,158.98,158.67,158.68,52747.0,140.2337,140.2513,139.9779,139.9867,52747.0
2020-11-24 12:00:00,158.71,158.83,158.5,158.62,27651.0,140.0131,140.119,139.8279,139.9337,27651.0
2020-11-24 12:10:00,158.58,158.66,158.48,158.62,40427.0,139.8985,139.969,139.8102,139.9337,40427.0
2020-11-24 12:20:00,158.59,158.8,158.58,158.7,59435.0,139.9073,140.0925,139.8985,140.0043,59435.0
2020-11-24 12:30:00,158.7,158.91,158.45,158.46,91408.0,140.0043,140.1896,139.7838,139.7926,91408.0
2020-11-24 12:40:00,158.5,158.52,158.33,158.46,38856.0,139.8279,139.8455,139.6779,139.7926,38856.0
2020-11-24 12:50:00,158.46,158.59,158.31,158.47,40828.0,139.7926,139.9073,139.6603,139.8014,40828.0
2020-11-24 13:00:00,158.44,158.65,158.43,158.62,61686.0,139.775,139.9602,139.7661,139.9337,61686.0
2020-11-24 13:10:00,158.61,158.63,158.42,158.54,45569.0,139.9249,139.9426,139.7573,139.8632,45569.0
2020-11-24 13:20:00,158.52,158.58,158.28,158.49,41546.0,139.8455,139.8985,139.6338,139.8191,41546.0
2020-11-24 13:30:00,158.49,158.58,158.4,158.48,62515.0,139.8191,139.8985,139.7397,139.8102,62515.0
2020-11-24 13:40:00,158.5,158.84,158.26,158.31,138267.0,139.8279,140.1278,139.6162,139.6603,138267.0
2020-11-24 13:50:00,158.35,158.71,158.35,158.69,46969.0,139.6956,140.0131,139.6956,139.9955,46969.0
2020-11-24 14:00:00,158.69,158.94,158.52,158.74,57423.0,139.9955,140.216,139.8455,140.0396,57423.0
2020-11-24 14:10:00,158.77,158.8,158.44,158.69,55942.0,140.0661,140.0925,139.775,139.9955,55942.0
2020-11-24 14:20:00,158.7,158.89,158.55,158.59,50811.0,140.0043,140.1719,139.872,139.9073,50811.0
2020-11-24 14:30:00,158.63,158.95,158.62,158.95,62140.0,139.9426,140.2249,139.9337,140.2249,62140.0
2020-11-24 14:40:00,158.91,159.18,158.81,158.96,62757.0,140.1896,140.4278,140.1014,140.2337,62757.0
2020-11-24 14:50:00,158.96,159.15,158.83,158.92,58542.0,140.2337,140.4013,140.119,140.1984,58542.0
2020-11-24 15:00:00,158.91,159.0,158.63,158.86,79549.0,140.1896,140.269,139.9426,140.1455,79549.0
2020-11-24 15:10:00,158.88,159.02,158.69,158.72,57962.0,140.1631,140.2866,139.9955,140.022,57962.0
2020-11-24 15:20:00,158.74,159.05,158.7,158.87,82457.0,140.0396,140.3131,140.0043,140.1543,82457.0
2020-11-24 15:30:00,158.84,158.86,158.41,158.53,47415.0,140.1278,140.1455,139.7485,139.8543,47415.0
2020-11-24 15:40:00,158.5,158.8,158.4,158.8,48205.0,139.8279,140.0925,139.7397,140.0925,48205.0
2020-11-24 15:50:00,158.74,159.46,158.59,159.4,321003.0,140.0396,140.6748,139.9073,140.6219,321003.0
2020-11-25 09:30:00,159.53,160.02,159.15,159.55,119720.0,140.7365,141.1688,140.4013,140.7542,119720.0
2020-11-25 09:40:00,159.59,159.72,159.2,159.26,51073.0,140.7895,140.9042,140.4454,140.4984,51073.0
2020-11-25 09:50:00,159.25,159.46,158.53,158.71,26379.0,140.4895,140.6748,139.8543,140.0131,26379.0
2020-11-25 10:00:00,158.74,159.08,158.32,158.39,40970.0,140.0396,140.3396,139.6691,139.7308,40970.0
2020-11-25 10:10:00,158.4,158.79,158.21,158.57,55054.0,139.7397,140.0837,139.572,139.8896,55054.0
2020-11-25 10:20:00,158.54,158.58,158.13,158.36,55338.0,139.8632,139.8985,139.5015,139.7044,55338.0
2020-11-25 10:30:00,158.39,158.45,158.12,158.3,59522.0,139.7308,139.7838,139.4926,139.6514,59522.0
2020-11-25 10:40:00,158.31,158.31,158.0,158.15,61781.0,139.6603,139.6603,139.3868,139.5191,61781.0
2020-11-25 10:50:00,158.2,158.48,158.12,158.22,37585.0,139.5632,139.8102,139.4926,139.5809,37585.0
2020-11-25 11:00:00,158.28,158.66,158.28,158.61,30036.0,139.6338,139.969,139.6338,139.9249,30036.0
2020-11-25 11:10:00,158.59,158.68,158.37,158.39,20488.0,139.9073,139.9867,139.7132,139.7308,20488.0
2020-11-25 11:20:00,158.35,158.37,157.76,157.76,29047.0,139.6956,139.7132,139.1751,139.1751,29047.0
2020-11-25 11:30:00,157.81,158.19,157.81,158.0,17461.0,139.2192,139.5544,139.2192,139.3868,17461.0
2020-11-25 11:40:00,158.02,158.06,157.87,157.91,33596.0,139.4044,139.4397,139.2721,139.3074,33596.0
2020-11-25 11:50:00,158.02,158.05,157.77,157.89,25485.0,139.4044,139.4309,139.1839,139.2897,25485.0
2020-11-25 12:00:00,157.8,157.93,157.65,157.84,28194.0,139.2103,139.325,139.078,139.2456,28194.0
2020-11-25 12:10:00,157.84,157.87,157.7,157.82,21074.0,139.2456,139.2721,139.1221,139.228,21074.0
2020-11-25 12:20:00,157.82,157.86,157.59,157.61,42675.0,139.228,139.2633,139.0251,139.0427,42675.0
2020-11-25 12:30:00,157.63,157.78,157.54,157.67,16626.0,139.0604,139.1927,138.981,139.0957,16626.0
2020-11-25 12:40:00,157.64,157.92,157.63,157.87,85412.0,139.0692,139.3162,139.0604,139.2721,85412.0
2020-11-25 12:50:00,157.87,157.92,157.68,157.77,124477.0,139.2721,139.3162,139.1045,139.1839,124477.0
2020-11-25 13:00:00,157.79,158.0,157.78,157.8,74121.0,139.2015,139.3868,139.1927,139.2103,74121.0
2020-11-25 13:10:00,157.78,157.8,157.52,157.69,46983.0,139.1927,139.2103,138.9633,139.1133,46983.0
2020-11-25 13:20:00,157.69,157.8,157.62,157.64,16994.0,139.1133,139.2103,139.0516,139.0692,16994.0
2020-11-25 13:30:00,157.63,157.64,157.43,157.44,18540.0,139.0604,139.0692,138.8839,138.8928,18540.0
2020-11-25 13:40:00,157.45,157.56,157.34,157.44,36550.0,138.9016,138.9986,138.8045,138.8928,36550.0
2020-11-25 13:50:00,157.44,157.65,157.41,157.57,35839.0,138.8928,139.078,138.8663,139.0074,35839.0
2020-11-25 14:00:00,157.52,157.62,157.38,157.48,88204.0,138.9633,139.0516,138.8398,138.928,88204.0
2020-11-25 14:10:00,157.42,157.71,157.26,157.61,121654.0,138.8751,139.1309,138.734,139.0427,121654.0
2020-11-25 14:20:00,157.6,157.8,157.48,157.66,53028.0,139.0339,139.2103,138.928,139.0868,53028.0
2020-11-25 14:30:00,157.71,157.94,157.63,157.83,97126.0,139.1309,139.3339,139.0604,139.2368,97126.0
2020-11-25 14:40:00,157.83,158.12,157.79,157.86,50171.0,139.2368,139.4926,139.2015,139.2633,50171.0
2020-11-25 14:50:00,157.87,157.92,157.72,157.8,69162.0,139.2721,139.3162,139.1398,139.2103,69162.0
2020-11-25 15:00:00,157.79,157.87,157.69,157.69,64304.0,139.2015,139.2721,139.1133,139.1133,64304.0
2020-11-25 15:10:00,157.71,157.91,157.49,157.66,72888.0,139.1309,139.3074,138.9369,139.0868,72888.0
2020-11-25 15:20:00,157.66,157.91,157.65,157.8,57526.0,139.0868,139.3074,139.078,139.2103,57526.0
2020-11-25 15:30:00,157.8,157.9,157.65,157.65,69690.0,139.2103,139.2986,139.078,139.078,69690.0
2020-11-25 15:40:00,157.67,157.96,157.65,157.78,48770.0,139.0957,139.3515,139.078,139.1927,48770.0
2020-11-25 15:50:00,157.82,157.96,157.52,157.6,237011.0,139.228,139.3515,138.9633,139.0339,237011.0
2020-11-27 09:30:00,159.59,159.59,159.02,159.26,130490.0,140.7895,140.7895,140.2866,140.4984,130490.0
2020-11-27 09:40:00,159.24,159.3,158.81,159.04,254143.0,140.4807,140.5336,140.1014,140.3043,254143.0
2020-11-27 09:50:00,159.07,159.71,158.98,159.57,58054.0,140.3307,140.8953,140.2513,140.7718,58054.0
2020-11-27 10:00:00,159.61,159.9,159.54,159.66,58924.0,140.8071,141.063,140.7454,140.8512,58924.0
2020-11-27 10:10:00,159.68,159.78,159.39,159.61,49930.0,140.8689,140.9571,140.613,140.8071,49930.0
2020-11-27 10:20:00,159.62,160.29,159.62,159.82,51653.0,140.8159,141.407,140.8159,140.9924,51653.0
2020-11-27 10:30:00,159.82,160.09,159.71,159.86,108391.0,140.9924,141.2306,140.8953,141.0277,108391.0
2020-11-27 10:40:00,159.86,159.96,159.51,159.9,104464.0,141.0277,141.1159,140.7189,141.063,104464.0
2020-11-27 10:50:00,159.9,159.97,159.59,159.6,77206.0,141.063,141.1247,140.7895,140.7983,77206.0
2020-11-27 11:00:00,159.58,159.75,159.35,159.68,129778.0,140.7807,140.9306,140.5777,140.8689,129778.0
2020-11-27 11:10:00,159.64,159.75,159.54,159.69,54956.0,140.8336,140.9306,140.7454,140.8777,54956.0
2020-11-27 11:20:00,159.7,160.1,159.44,159.97,243714.0,140.8865,141.2394,140.6571,141.1247,243714.0
2020-11-27 11:30:00,159.95,160.1,159.52,159.75,116118.0,141.1071,141.2394,140.7277,140.9306,116118.0
2020-11-27 11:40:00,159.76,160.04,159.73,159.9,124994.0,140.9394,141.1865,140.913,141.063,124994.0
2020-11-27 11:50:00,159.88,160.05,159.71,159.88,85655.0,141.0453,141.1953,140.8953,141.0453,85655.0
2020-11-27 12:00:00,159.87,160.02,159.82,159.94,102708.0,141.0365,141.1688,140.9924,141.0982,102708.0
2020-11-27 12:10:00,159.93,159.95,159.58,159.8,65389.0,141.0894,141.1071,140.7807,140.9747,65389.0
2020-11-27 12:20:00,159.8,159.86,159.44,159.75,88584.0,140.9747,141.0277,140.6571,140.9306,88584.0
2020-11-27 12:30:00,159.72,159.72,159.29,159.33,86170.0,140.9042,140.9042,140.5248,140.5601,86170.0
2020-11-27 12:40:00,159.34,159.36,158.93,158.98,84143.0,140.5689,140.5866,140.2072,140.2513,84143.0
2020-11-27 12:50:00,159.05,159.14,158.78,158.99,217290.0,140.3131,140.3925,140.0749,140.2602,217290.0
2020-11-30 09:30:00,159.23,160.32,159.12,159.22,84309.0,140.4719,141.4335,140.3748,140.4631,84309.0
2020-11-30 09:40:00,159.21,159.64,159.09,159.29,61659.0,140.4542,140.8336,140.3484,140.5248,61659.0
2020-11-30 09:50:00,159.3,160.02,159.24,159.56,62266.0,140.5336,141.1688,140.4807,140.763,62266.0
2020-11-30 10:00:00,159.62,159.88,159.16,159.18,53739.0,140.8159,141.0453,140.4101,140.4278,53739.0
2020-11-30 10:10:00,159.16,159.4,159.05,159.24,52786.0,140.4101,140.6219,140.3131,140.4807,52786.0
2020-11-30 10:20:00,159.28,159.57,158.93,158.93,36495.0,140.516,140.7718,140.2072,140.2072,36495.0
2020-11-30 10:30:00,158.86,158.98,158.03,158.3,68531.0,140.1455,140.2513,139.4133,139.6514,68531.0
2020-11-30 10:40:00,158.22,158.47,157.78,157.83,59734.0,139.5809,139.8014,139.1927,139.2368,59734.0
2020-11-30 10:50:00,157.89,158.14,157.72,158.01,37915.0,139.2897,139.5103,139.1398,139.3956,37915.0
2020-11-30 11:00:00,158.05,158.55,158.0,158.38,26966.0,139.4309,139.872,139.3868,139.722,26966.0
2020-11-30 11:10:00,158.4,158.7,158.3,158.32,22978.0,139.7397,140.0043,139.6514,139.6691,22978.0
2020-11-30 11:20:00,158.34,158.44,158.02,158.16,32370.0,139.6867,139.775,139.4044,139.5279,32370.0
2020-11-30 11:30:00,158.15,158.71,158.02,158.71,24746.0,139.5191,140.0131,139.4044,140.0131,24746.0
2020-11-30 11:40:00,158.69,158.98,158.63,158.87,21197.0,139.9955,140.2513,139.9426,140.1543,21197.0
2020-11-30 11:50:00,158.87,159.25,158.67,159.04,25063.0,140.1543,140.4895,139.9779,140.3043,25063.0
2020-11-30 12:00:00,159.02,159.07,158.76,158.92,10385.0,140.2866,140.3307,140.0573,140.1984,10385.0
2020-11-30 12:10:00,158.93,159.24,158.86,159.17,13866.0,140.2072,140.4807,140.1455,140.419,13866.0
2020-11-30 12:20:00,159.14,159.31,159.0,159.28,14888.0,140.3925,140.5425,140.269,140.516,14888.0
2020-11-30 12:30:00,159.29,159.45,159.1,159.18,27130.0,140.5248,140.666,140.3572,140.4278,27130.0
2020-11-30 12:40:00,159.19,159.5,159.18,159.4,23124.0,140.4366,140.7101,140.4278,140.6219,23124.0
2020-11-30 12:50:00,159.37,159.69,159.33,159.55,20636.0,140.5954,140.8777,140.5601,140.7542,20636.0
2020-11-30 13:00:00,159.58,159.67,159.46,159.55,12080.0,140.7807,140.8601,140.6748,140.7542,12080.0
2020-11-30 13:10:00,159.46,159.49,159.22,159.27,14314.0,140.6748,140.7013,140.4631,140.5072,14314.0
2020-11-30 13:20:00,159.32,159.46,159.09,159.13,12786.0,140.5513,140.6748,140.3484,140.3837,12786.0
2020-11-30 13:30:00,159.14,159.18,158.97,159.05,11024.0,140.3925,140.4278,140.2425,140.3131,11024.0
2020-11-30 13:40:00,159.03,159.34,159.02,159.28,22208.0,140.2954,140.5689,140.2866,140.516,22208.0
2020-11-30 13:50:00,159.33,159.38,159.15,159.15,23710.0,140.5601,140.6042,140.4013,140.4013,23710.0
2020-11-30 14:00:00,159.15,159.21,159.0,159.08,19065.0,140.4013,140.4542,140.269,140.3396,19065.0
2020-11-30 14:10:00,159.11,159.44,159.01,159.37,25853.0,140.366,140.6571,140.2778,140.5954,25853.0
2020-11-30 14:20:00,159.36,159.52,159.33,159.38,19000.0,140.5866,140.7277,140.5601,140.6042,19000.0
2020-11-30 14:30:00,159.42,159.45,159.25,159.39,14815.0,140.6395,140.666,140.4895,140.613,14815.0
2020-11-30 14:40:00,159.35,159.49,159.28,159.46,16352.0,140.5777,140.7013,140.516,140.6748,16352.0
2020-11-30 14:50:00,159.48,159.87,159.38,159.87,23608.0,140.6924,141.0365,140.6042,141.0365,23608.0
2020-11-30 15:00:00,159.81,160.1,159.71,160.04,46639.0,140.9836,141.2394,140.8953,141.1865,46639.0
2020-11-30 15:10:00,160.03,160.04,159.68,159.96,40742.0,141.1776,141.1865,140.8689,141.1159,40742.0
2020-11-30 15:20:00,159.91,159.95,159.57,159.57,23734.0,141.0718,141.1071,140.7718,140.7718,23734.0
2020-11-30 15:30:00,159.63,159.97,159.55,159.96,26464.0,140.8248,141.1247,140.7542,141.1159,26464.0
2020-11-30 15:40:00,159.92,160.42,159.86,160.27,78280.0,141.0806,141.5217,141.0277,141.3894,78280.0
2020-11-30 15:50:00,160.32,161.51,160.32,161.28,569371.0,141.4335,142.4833,141.4335,142.2804,569371.0
2020-12-01 09:30:00,162.67,163.5,161.94,161.97,136454.0,143.5066,144.2389,142.8626,142.8891,136454.0
2020-12-01 09:40:00,161.92,162.84,161.63,162.74,58862.0,142.845,143.6566,142.5892,143.5684,58862.0
2020-12-01 09:50:00,162.73,163.16,162.45,163.08,73358.0,143.5596,143.9389,143.3126,143.8683,73358.0
2020-12-01 10:00:00,163.17,163.85,162.91,163.83,46214.0,143.9477,144.5476,143.7184,144.53,46214.0
2020-12-01 10:10:00,163.75,163.94,163.33,163.48,50991.0,144.4594,144.627,144.0889,144.2212,50991.0
2020-12-01 10:20:00,163.45,163.52,162.94,163.27,85381.0,144.1947,144.2565,143.7448,144.036,85381.0
2020-12-01 10:30:00,163.18,163.26,162.48,162.58,44858.0,143.9566,144.0271,143.339,143.4272,44858.0
2020-12-01 10:40:00,162.52,162.82,162.3,162.47,50346.0,143.3743,143.639,143.1802,143.3302,50346.0
2020-12-01 10:50:00,162.48,162.76,162.21,162.27,61881.0,143.339,143.586,143.1008,143.1538,61881.0
2020-12-01 11:00:00,162.28,163.29,162.26,163.26,29455.0,143.1626,144.0536,143.1449,144.0271,29455.0
2020-12-01 11:10:00,163.29,163.57,163.13,163.29,39148.0,144.0536,144.3006,143.9124,144.0536,39148.0
2020-12-01 11:20:00,163.24,163.69,163.16,163.56,53692.0,144.0095,144.4065,143.9389,144.2918,53692.0
2020-12-01 11:30:00,163.6,164.07,163.47,163.49,85475.0,144.3271,144.7417,144.2124,144.23,85475.0
2020-12-01 11:40:00,163.51,163.71,163.44,163.5,28602.0,144.2477,144.4241,144.1859,144.2389,28602.0
2020-12-01 11:50:00,163.51,163.52,163.11,163.39,22990.0,144.2477,144.2565,143.8948,144.1418,22990.0
2020-12-01 12:00:00,163.35,163.83,163.34,163.83,27355.0,144.1065,144.53,144.0977,144.53,27355.0
2020-12-01 12:10:00,163.8,163.87,163.37,163.37,42939.0,144.5035,144.5653,144.1242,144.1242,42939.0
2020-12-01 12:20:00,163.37,163.59,163.32,163.53,25174.0,144.1242,144.3183,144.0801,144.2653,25174.0
2020-12-01 12:30:00,163.58,163.83,163.55,163.73,34926.0,144.3094,144.53,144.283,144.4418,34926.0
2020-12-01 12:40:00,163.69,163.8,163.36,163.66,46849.0,144.4065,144.5035,144.1153,144.38,46849.0
2020-12-01 12:50:00,163.64,163.88,163.58,163.76,24710.0,144.3624,144.5741,144.3094,144.4682,24710.0
2020-12-01 13:00:00,163.79,163.91,163.62,163.78,29515.0,144.4947,144.6006,144.3447,144.4859,29515.0
2020-12-01 13:10:00,163.84,163.85,163.5,163.54,78580.0,144.5388,144.5476,144.2389,144.2741,78580.0
2020-12-01 13:20:00,163.53,163.76,163.4,163.62,48464.0,144.2653,144.4682,144.1506,144.3447,48464.0
2020-12-01 13:30:00,163.65,163.78,163.55,163.72,41783.0,144.3712,144.4859,144.283,144.4329,41783.0
2020-12-01 13:40:00,163.7,164.17,163.66,163.93,133945.0,144.4153,144.8299,144.38,144.6182,133945.0
2020-12-01 13:50:00,163.95,164.07,163.74,163.9,75740.0,144.6358,144.7417,144.4506,144.5917,75740.0
2020-12-01 14:00:00,163.92,164.05,163.81,164.01,50797.0,144.6094,144.7241,144.5123,144.6888,50797.0
2020-12-01 14:10:00,164.0,164.23,163.96,164.21,61028.0,144.68,144.8829,144.6447,144.8652,61028.0
2020-12-01 14:20:00,164.2,164.22,163.9,164.0,37995.0,144.8564,144.874,144.5917,144.68,37995.0
2020-12-01 14:30:00,164.0,164.11,163.87,164.11,59088.0,144.68,144.777,144.5653,144.777,59088.0
2020-12-01 14:40:00,164.13,164.33,164.08,164.26,50380.0,144.7946,144.9711,144.7505,144.9093,50380.0
2020-12-01 14:50:00,164.25,164.28,164.0,164.08,49581.0,144.9005,144.927,144.68,144.7505,49581.0
2020-12-01 15:00:00,164.09,164.14,163.45,163.49,89153.0,144.7594,144.8035,144.1947,144.23,89153.0
2020-12-01 15:10:00,163.46,163.56,163.16,163.17,41638.0,144.2036,144.2918,143.9389,143.9477,41638.0
2020-12-01 15:20:00,163.17,163.63,163.17,163.49,107102.0,143.9477,144.3535,143.9477,144.23,107102.0
2020-12-01 15:30:00,163.46,163.5,163.26,163.34,67787.0,144.2036,144.2389,144.0271,144.0977,67787.0
2020-12-01 15:40:00,163.32,163.37,163.04,163.31,125698.0,144.0801,144.1242,143.833,144.0712,125698.0
2020-12-01 15:50:00,163.3,163.74,163.0,163.54,256036.0,144.0624,144.4506,143.7978,144.2741,256036.0
2020-12-02 09:30:00,162.79,163.58,162.28,162.47,95103.0,143.6125,144.3094,143.1626,143.3302,95103.0
2020-12-02 09:40:00,162.52,162.7,161.92,162.16,78985.0,143.3743,143.5331,142.845,143.0567,78985.0
2020-12-02 09:50:00,162.16,162.39,162.07,162.26,67126.0,143.0567,143.2596,142.9773,143.1449,67126.0
2020-12-02 10:00:00,162.27,162.47,161.82,162.14,89463.0,143.1538,143.3302,142.7568,143.0391,89463.0
2020-12-02 10:10:00,162.09,162.23,161.83,161.92,85424.0,142.995,143.1185,142.7656,142.845,85424.0
2020-12-02 10:20:00,161.9,162.44,161.83,162.29,61147.0,142.8273,143.3037,142.7656,143.1714,61147.0
2020-12-02 10:30:00,162.23,162.94,162.23,162.68,21940.0,143.1185,143.7448,143.1185,143.5155,21940.0
2020-12-02 10:40:00,162.69,163.16,162.68,163.16,27500.0,143.5243,143.9389,143.5155,143.9389,27500.0
2020-12-02 10:50:00,163.14,163.47,162.94,163.4,33144.0,143.9213,144.2124,143.7448,144.1506,33144.0
2020-12-02 11:00:00,163.32,163.5,163.16,163.32,25893.0,144.0801,144.2389,143.9389,144.0801,25893.0
2020-12-02 11:10:00,163.31,163.37,162.92,163.07,52142.0,144.0712,144.1242,143.7272,143.8595,52142.0
2020-12-02 11:20:00,163.11,163.24,162.47,162.52,93103.0,143.8948,144.0095,143.3302,143.3743,93103.0
2020-12-02 11:30:00,162.6,162.65,162.32,162.42,32368.0,143.4449,143.489,143.1979,143.2861,32368.0
2020-12-02 11:40:00,162.4,162.62,162.14,162.31,62356.0,143.2684,143.4625,143.0391,143.189,62356.0
2020-12-02 11:50:00,162.34,162.39,162.12,162.18,39061.0,143.2155,143.2596,143.0214,143.0744,39061.0
2020-12-02 12:00:00,162.14,162.2,161.9,162.01,73275.0,143.0391,143.092,142.8273,142.9244,73275.0
2020-12-02 12:10:00,162.02,162.12,161.85,161.97,89948.0,142.9332,143.0214,142.7832,142.8891,89948.0
2020-12-02 12:20:00,162.0,162.2,161.86,162.16,79859.0,142.9156,143.092,142.7921,143.0567,79859.0
2020-12-02 12:30:00,162.15,162.73,162.14,162.69,63072.0,143.0479,143.5596,143.0391,143.5243,63072.0
2020-12-02 12:40:00,162.69,162.69,162.21,162.32,117896.0,143.5243,143.5243,143.1008,143.1979,117896.0
2020-12-02 12:50:00,162.34,162.52,161.86,161.92,65274.0,143.2155,143.3743,142.7921,142.845,65274.0
2020-12-02 13:00:00,161.93,162.57,161.91,162.49,61505.0,142.8538,143.4184,142.8362,143.3478,61505.0
2020-12-02 13:10:00,162.51,162.81,162.5,162.68,27058.0,143.3655,143.6301,143.3567,143.5155,27058.0
2020-12-02 13:20:00,162.68,162.69,162.5,162.58,40960.0,143.5155,143.5243,143.3567,143.4272,40960.0
2020-12-02 13:30:00,162.58,162.7,162.26,162.62,52454.0,143.4272,143.5331,143.1449,143.4625,52454.0
2020-12-02 13:40:00,162.62,162.62,162.21,162.35,102486.0,143.4625,143.4625,143.1008,143.2243,102486.0
2020-12-02 13:50:00,162.35,162.44,162.3,162.32,39262.0,143.2243,143.3037,143.1802,143.1979,39262.0
2020-12-02 14:00:00,162.32,162.41,162.22,162.3,41690.0,143.1979,143.2773,143.1096,143.1802,41690.0
2020-12-02 14:10:00,162.3,162.53,162.24,162.5,60155.0,143.1802,143.3831,143.1273,143.3567,60155.0
2020-12-02 14:20:00,162.5,162.56,162.21,162.38,58433.0,143.3567,143.4096,143.1008,143.2508,58433.0
2020-12-02 14:30:00,162.38,162.68,162.33,162.55,63716.0,143.2508,143.5155,143.2067,143.4008,63716.0
2020-12-02 14:40:00,162.56,163.22,162.52,163.14,45537.0,143.4096,143.9918,143.3743,143.9213,45537.0
2020-12-02 14:50:00,163.14,163.18,162.87,162.89,55035.0,143.9213,143.9566,143.6831,143.7007,55035.0
2020-12-02 15:00:00,162.91,163.13,162.77,162.97,109255.0,143.7184,143.9124,143.5949,143.7713,109255.0
2020-12-02 15:10:00,162.97,163.0,162.6,162.75,80895.0,143.7713,143.7978,143.4449,143.5772,80895.0
2020-12-02 15:20:00,162.75,162.76,162.29,162.41,47832.0,143.5772,143.586,143.1714,143.2773,47832.0
2020-12-02 15:30:00,162.4,162.45,162.21,162.3,45155.0,143.2684,143.3126,143.1008,143.1802,45155.0
2020-12-02 15:40:00,162.28,162.72,162.22,162.72,99818.0,143.1626,143.5507,143.1096,143.5507,99818.0
2020-12-02 15:50:00,162.79,162.8,162.49,162.78,164207.0,143.6125,143.6213,143.3478,143.6037,164207.0
2020-12-03 09:30:00,163.03,164.1,162.63,163.78,90115.0,143.8242,144.7682,143.4713,144.4859,90115.0
2020-12-03 09:40:00,163.69,163.85,163.26,163.66,62404.0,144.4065,144.5476,144.0271,144.38,62404.0
2020-12-03 09:50:00,163.75,164.18,163.49,164.16,65752.0,144.4594,144.8387,144.23,144.8211,65752.0
2020-12-03 10:00:00,164.16,164.3,163.69,163.85,59191.0,144.8211,144.9446,144.4065,144.5476,59191.0
2020-12-03 10:10:00,163.89,164.41,163.8,164.28,71592.0,144.5829,145.0417,144.5035,144.927,71592.0
2020-12-03 10:20:00,164.3,164.56,163.97,163.97,71399.0,144.9446,145.174,144.6535,144.6535,71399.0
2020-12-03 10:30:00,164.02,164.09,163.79,163.94,54826.0,144.6976,144.7594,144.4947,144.627,54826.0
2020-12-03 10:40:00,163.93,164.25,163.82,164.03,92039.0,144.6182,144.9005,144.5212,144.7064,92039.0
2020-12-03 10:50:00,164.0,164.04,163.32,163.39,56942.0,144.68,144.7152,144.0801,144.1418,56942.0
2020-12-03 11:00:00,163.38,163.54,163.14,163.14,70506.0,144.133,144.2741,143.9213,143.9213,70506.0
2020-12-03 11:10:00,163.11,163.17,162.91,163.05,25532.0,143.8948,143.9477,143.7184,143.8419,25532.0
2020-12-03 11:20:00,163.03,163.52,162.97,163.48,62478.0,143.8242,144.2565,143.7713,144.2212,62478.0
2020-12-03 11:30:00,163.53,163.73,163.35,163.39,64918.0,144.2653,144.4418,144.1065,144.1418,64918.0
2020-12-03 11:40:00,163.34,163.48,163.11,163.24,27407.0,144.0977,144.2212,143.8948,144.0095,27407.0
2020-12-03 11:50:00,163.27,163.47,163.19,163.33,23514.0,144.036,144.2124,143.9654,144.0889,23514.0
2020-12-03 12:00:00,163.45,163.61,163.26,163.37,22065.0,144.1947,144.3359,144.0271,144.1242,22065.0
2020-12-03 12:10:00,163.38,163.48,162.96,163.08,24134.0,144.133,144.2212,143.7625,143.8683,24134.0
2020-12-03 12:20:00,163.1,163.21,162.96,163.12,34002.0,143.886,143.983,143.7625,143.9036,34002.0
2020-12-03 12:30:00,163.1,163.32,163.02,163.19,34814.0,143.886,144.0801,143.8154,143.9654,34814.0
2020-12-03 12:40:00,163.22,163.41,162.88,162.99,42476.0,143.9918,144.1595,143.6919,143.7889,42476.0
2020-12-03 12:50:00,163.03,163.03,162.79,162.88,13926.0,143.8242,143.8242,143.6125,143.6919,13926.0
2020-12-03 13:00:00,162.86,162.94,162.49,162.56,34861.0,143.6743,143.7448,143.3478,143.4096,34861.0
2020-12-03 13:10:00,162.53,162.79,162.5,162.79,24886.0,143.3831,143.6125,143.3567,143.6125,24886.0
2020-12-03 13:20:00,162.75,162.88,162.54,162.81,34673.0,143.5772,143.6919,143.3919,143.6301,34673.0
2020-12-03 13:30:00,162.79,162.85,162.48,162.49,26807.0,143.6125,143.6654,143.339,143.3478,26807.0
2020-12-03 13:40:00,162.5,162.56,162.4,162.46,23460.0,143.3567,143.4096,143.2684,143.3214,23460.0
2020-12-03 13:50:00,162.45,162.48,162.23,162.4,32172.0,143.3126,143.339,143.1185,143.2684,32172.0
2020-12-03 14:00:00,162.35,162.67,162.35,162.61,14394.0,143.2243,143.5066,143.2243,143.4537,14394.0
2020-12-03 14:10:00,162.61,162.64,162.38,162.45,20918.0,143.4537,143.4802,143.2508,143.3126,20918.0
2020-12-03 14:20:00,162.45,162.46,162.22,162.34,22195.0,143.3126,143.3214,143.1096,143.2155,22195.0
2020-12-03 14:30:00,162.35,162.51,162.31,162.5,23469.0,143.2243,143.3655,143.189,143.3567,23469.0
2020-12-03 14:40:00,162.5,162.56,162.24,162.27,16491.0,143.3567,143.4096,143.1273,143.1538,16491.0
2020-12-03 14:50:00,162.3,162.52,162.22,162.51,24933.0,143.1802,143.3743,143.1096,143.3655,24933.0
2020-12-03 15:00:00,162.49,162.67,162.42,162.49,25659.0,143.3478,143.5066,143.2861,143.3478,25659.0
2020-12-03 15:10:00,162.51,162.81,162.51,162.75,29703.0,143.3655,143.6301,143.3655,143.5772,29703.0
2020-12-03 15:20:00,162.74,162.85,162.62,162.66,29148.0,143.5684,143.6654,143.4625,143.4978,29148.0
2020-12-03 15:30:00,162.65,162.74,162.45,162.48,29267.0,143.489,143.5684,143.3126,143.339,29267.0
2020-12-03 15:40:00,162.48,162.48,162.0,162.39,41804.0,143.339,143.339,142.9156,143.2596,41804.0
2020-12-03 15:50:00,162.27,162.34,161.6,161.98,352755.0,143.1538,143.2155,142.5627,142.8979,352755.0
2020-12-04 09:30:00,163.01,163.65,162.6,162.94,81037.0,143.8066,144.3712,143.4449,143.7448,81037.0
2020-12-04 09:40:00,162.94,163.08,162.52,162.77,29983.0,143.7448,143.8683,143.3743,143.5949,29983.0
2020-12-04 09:50:00,162.77,163.23,162.77,163.0,27175.0,143.5949,144.0007,143.5949,143.7978,27175.0
2020-12-04 10:00:00,163.03,163.75,163.0,163.72,39729.0,143.8242,144.4594,143.7978,144.4329,39729.0
2020-12-04 10:10:00,163.77,163.8,163.49,163.75,46555.0,144.477,144.5035,144.23,144.4594,46555.0
2020-12-04 10:20:00,163.77,163.87,163.56,163.69,29482.0,144.477,144.5653,144.2918,144.4065,29482.0
2020-12-04 10:30:00,163.68,164.29,163.68,164.29,26284.0,144.3977,144.9358,144.3977,144.9358,26284.0
2020-12-04 10:40:00,164.3,164.53,164.23,164.37,37269.0,144.9446,145.1475,144.8829,145.0064,37269.0
2020-12-04 10:50:00,164.38,164.47,164.12,164.19,12521.0,145.0152,145.0946,144.7858,144.8476,12521.0
2020-12-04 11:00:00,164.21,164.61,164.15,164.56,17555.0,144.8652,145.2181,144.8123,145.174,17555.0
2020-12-04 11:10:00,164.57,164.59,164.4,164.41,52549.0,145.1828,145.2004,145.0328,145.0417,52549.0
2020-12-04 11:20:00,164.42,164.64,164.34,164.52,25502.0,145.0505,145.2446,144.9799,145.1387,25502.0
2020-12-04 11:30:00,164.54,165.1,164.49,165.0,62825.0,145.1563,145.6504,145.1122,145.5621,62825.0
2020-12-04 11:40:00,165.01,165.37,164.98,165.33,51387.0,145.571,145.8886,145.5445,145.8533,51387.0
2020-12-04 11:50:00,165.33,165.41,165.12,165.34,36547.0,145.8533,145.9238,145.668,145.8621,36547.0
2020-12-04 12:00:00,165.31,165.41,165.14,165.4,30153.0,145.8356,145.9238,145.6857,145.915,30153.0
2020-12-04 12:10:00,165.38,165.63,165.19,165.56,52662.0,145.8974,146.1179,145.7298,146.0562,52662.0
2020-12-04 12:20:00,165.58,165.77,165.52,165.61,64821.0,146.0738,146.2414,146.0209,146.1003,64821.0
2020-12-04 12:30:00,165.6,165.68,165.46,165.55,46553.0,146.0915,146.162,145.968,146.0474,46553.0
2020-12-04 12:40:00,165.55,165.77,165.5,165.63,40734.0,146.0474,146.2414,146.0032,146.1179,40734.0
2020-12-04 12:50:00,165.63,165.99,165.62,165.87,33219.0,146.1179,146.4355,146.1091,146.3297,33219.0
2020-12-04 13:00:00,165.85,166.0,165.66,165.67,73733.0,146.312,146.4443,146.1444,146.1532,73733.0
2020-12-04 13:10:00,165.68,165.77,165.48,165.58,33384.0,146.162,146.2414,145.9856,146.0738,33384.0
2020-12-04 13:20:00,165.58,165.96,165.55,165.88,54904.0,146.0738,146.4091,146.0474,146.3385,54904.0
2020-12-04 13:30:00,165.89,166.0,165.85,165.95,18587.0,146.3473,146.4443,146.312,146.4002,18587.0
2020-12-04 13:40:00,165.95,166.0,165.73,165.92,19425.0,146.4002,146.4443,146.2062,146.3738,19425.0
2020-12-04 13:50:00,165.93,165.96,165.69,165.7,17043.0,146.3826,146.4091,146.1709,146.1797,17043.0
2020-12-04 14:00:00,165.7,165.8,165.62,165.77,22627.0,146.1797,146.2679,146.1091,146.2414,22627.0
2020-12-04 14:10:00,165.76,165.99,165.69,165.96,17538.0,146.2326,146.4355,146.1709,146.4091,17538.0
2020-12-04 14:20:00,165.94,165.98,165.62,165.71,28401.0,146.3914,146.4267,146.1091,146.1885,28401.0
2020-12-04 14:30:00,165.7,165.95,165.69,165.93,24839.0,146.1797,146.4002,146.1709,146.3826,24839.0
2020-12-04 14:40:00,165.91,166.22,165.88,166.17,24257.0,146.3649,146.6384,146.3385,146.5943,24257.0
2020-12-04 14:50:00,166.17,166.2,166.03,166.13,32554.0,146.5943,146.6208,146.4708,146.559,32554.0
2020-12-04 15:00:00,166.21,166.43,166.12,166.36,26656.0,146.6296,146.8237,146.5502,146.7619,26656.0
2020-12-04 15:10:00,166.37,166.37,166.1,166.1,25413.0,146.7708,146.7708,146.5326,146.5326,25413.0
2020-12-04 15:20:00,166.07,166.27,166.03,166.13,29150.0,146.5061,146.6825,146.4708,146.559,29150.0
2020-12-04 15:30:00,166.09,166.23,165.8,165.83,48316.0,146.5237,146.6472,146.2679,146.2944,48316.0
2020-12-04 15:40:00,165.83,166.27,165.79,166.19,59941.0,146.2944,146.6825,146.2591,146.612,59941.0
2020-12-04 15:50:00,166.21,166.6,166.16,166.6,172764.0,146.6296,146.9737,146.5855,146.9737,172764.0
2020-12-07 09:30:00,166.3,166.45,165.23,165.33,84965.0,146.709,146.8413,145.7651,145.8533,84965.0
2020-12-07 09:40:00,165.37,165.81,165.33,165.61,41272.0,145.8886,146.2767,145.8533,146.1003,41272.0
2020-12-07 09:50:00,165.61,165.89,165.33,165.68,76557.0,146.1003,146.3473,145.8533,146.162,76557.0
2020-12-07 10:00:00,165.66,166.2,165.59,165.91,58142.0,146.1444,146.6208,146.0826,146.3649,58142.0
2020-12-07 10:10:00,165.94,166.38,165.85,165.99,23389.0,146.3914,146.7796,146.312,146.4355,23389.0
2020-12-07 10:20:00,165.98,166.07,165.59,165.71,30302.0,146.4267,146.5061,146.0826,146.1885,30302.0
2020-12-07 10:30:00,165.64,165.86,165.63,165.75,27638.0,146.1268,146.3208,146.1179,146.2238,27638.0
2020-12-07 10:40:00,165.7,165.82,165.58,165.65,40624.0,146.1797,146.2855,146.0738,146.1356,40624.0
2020-12-07 10:50:00,165.66,165.82,165.57,165.69,41446.0,146.1444,146.2855,146.065,146.1709,41446.0
2020-12-07 11:00:00,165.71,166.24,165.68,166.17,48304.0,146.1885,146.6561,146.162,146.5943,48304.0
2020-12-07 11:10:00,166.17,166.24,166.07,166.17,29715.0,146.5943,146.6561,146.5061,146.5943,29715.0
2020-12-07 11:20:00,166.17,166.32,166.14,166.19,32963.0,146.5943,146.7266,146.5679,146.612,32963.0
2020-12-07 11:30:00,166.19,166.21,165.64,165.73,41455.0,146.612,146.6296,146.1268,146.2062,41455.0
2020-12-07 11:40:00,165.76,165.96,165.68,165.89,26105.0,146.2326,146.4091,146.162,146.3473,26105.0
2020-12-07 11:50:00,165.92,166.2,165.79,166.11,32760.0,146.3738,146.6208,146.2591,146.5414,32760.0
2020-12-07 12:00:00,166.15,166.15,165.81,165.89,41554.0,146.5767,146.5767,146.2767,146.3473,41554.0
2020-12-07 12:10:00,165.88,166.0,165.8,166.0,23199.0,146.3385,146.4443,146.2679,146.4443,23199.0
2020-12-07 12:20:00,166.0,166.15,165.96,166.09,15366.0,146.4443,146.5767,146.4091,146.5237,15366.0
2020-12-07 12:30:00,166.12,166.12,165.86,165.97,17500.0,146.5502,146.5502,146.3208,146.4179,17500.0
2020-12-07 12:40:00,165.93,166.03,165.86,165.92,21452.0,146.3826,146.4708,146.3208,146.3738,21452.0
2020-12-07 12:50:00,165.92,165.96,165.75,165.79,18907.0,146.3738,146.4091,146.2238,146.2591,18907.0
2020-12-07 13:00:00,165.8,165.83,165.6,165.69,21543.0,146.2679,146.2944,146.0915,146.1709,21543.0
2020-12-07 13:10:00,165.67,165.8,165.58,165.77,40633.0,146.1532,146.2679,146.0738,146.2414,40633.0
2020-12-07 13:20:00,165.74,165.97,165.74,165.96,18046.0,146.215,146.4179,146.215,146.4091,18046.0
2020-12-07 13:30:00,165.95,166.01,165.83,165.87,28080.0,146.4002,146.4532,146.2944,146.3297,28080.0
2020-12-07 13:40:00,165.88,165.88,165.62,165.75,31550.0,146.3385,146.3385,146.1091,146.2238,31550.0
2020-12-07 13:50:00,165.74,165.91,165.74,165.84,14431.0,146.215,146.3649,146.215,146.3032,14431.0
2020-12-07 14:00:00,165.82,165.94,165.69,165.94,22766.0,146.2855,146.3914,146.1709,146.3914,22766.0
2020-12-07 14:10:00,165.94,165.97,165.79,165.82,35638.0,146.3914,146.4179,146.2591,146.2855,35638.0
2020-12-07 14:20:00,165.78,165.83,165.69,165.74,27301.0,146.2503,146.2944,146.1709,146.215,27301.0
2020-12-07 14:30:00,165.73,165.77,165.67,165.76,24868.0,146.2062,146.2414,146.1532,146.2326,24868.0
2020-12-07 14:40:00,165.75,165.86,165.72,165.81,14303.0,146.2238,146.3208,146.1973,146.2767,14303.0
2020-12-07 14:50:00,165.81,165.83,165.72,165.75,22166.0,146.2767,146.2944,146.1973,146.2238,22166.0
2020-12-07 15:00:00,165.77,165.79,165.69,165.71,31172.0,146.2414,146.2591,146.1709,146.1885,31172.0
2020-12-07 15:10:00,165.72,165.91,165.67,165.9,27086.0,146.1973,146.3649,146.1532,146.3561,27086.0
2020-12-07 15:20:00,165.9,165.95,165.76,165.89,23491.0,146.3561,146.4002,146.2326,146.3473,23491.0
2020-12-07 15:30:00,165.88,165.92,165.74,165.87,35641.0,146.3385,146.3738,146.215,146.3297,35641.0
2020-12-07 15:40:00,165.87,165.89,165.7,165.75,54640.0,146.3297,146.3473,146.1797,146.2238,54640.0
2020-12-07 15:50:00,165.82,166.45,165.8,166.38,313008.0,146.2855,146.8413,146.2679,146.7796,313008.0
2020-12-08 09:30:00,165.74,166.31,165.02,165.31,156056.0,146.215,146.7178,145.5798,145.8356,156056.0
2020-12-08 09:40:00,165.26,165.73,165.0,165.31,54290.0,145.7915,146.2062,145.5621,145.8356,54290.0
2020-12-08 09:50:00,165.38,165.65,165.32,165.6,70033.0,145.8974,146.1356,145.8445,146.0915,70033.0
2020-12-08 10:00:00,165.63,165.8,165.4,165.67,38666.0,146.1179,146.2679,145.915,146.1532,38666.0
2020-12-08 10:10:00,165.65,165.75,165.29,165.46,29005.0,146.1356,146.2238,145.818,145.968,29005.0
2020-12-08 10:20:00,165.38,165.64,165.27,165.64,63150.0,145.8974,146.1268,145.8003,146.1268,63150.0
2020-12-08 10:30:00,165.6,165.97,165.59,165.89,28742.0,146.0915,146.4179,146.0826,146.3473,28742.0
2020-12-08 10:40:00,165.94,166.16,165.79,166.12,27744.0,146.3914,146.5855,146.2591,146.5502,27744.0
2020-12-08 10:50:00,166.17,166.32,166.11,166.3,24487.0,146.5943,146.7266,146.5414,146.709,24487.0
2020-12-08 11:00:00,166.27,166.42,166.08,166.13,29901.0,146.6825,146.8149,146.5149,146.559,29901.0
2020-12-08 11:10:00,166.14,166.44,166.13,166.44,29945.0,146.5679,146.8325,146.559,146.8325,29945.0
2020-12-08 11:20:00,166.4,166.61,166.24,166.3,43865.0,146.7972,146.9825,146.6561,146.709,43865.0
2020-12-08 11:30:00,166.28,166.38,166.1,166.17,21624.0,146.6914,146.7796,146.5326,146.5943,21624.0
2020-12-08 11:40:00,166.14,166.22,165.94,166.22,24811.0,146.5679,146.6384,146.3914,146.6384,24811.0
2020-12-08 11:50:00,166.2,166.57,166.2,166.55,16901.0,146.6208,146.9472,146.6208,146.9296,16901.0
2020-12-08 12:00:00,166.55,166.64,166.47,166.48,25080.0,146.9296,147.0089,146.859,146.8678,25080.0
2020-12-08 12:10:00,166.47,166.56,166.36,166.56,21749.0,146.859,146.9384,146.7619,146.9384,21749.0
2020-12-08 12:20:00,166.55,166.68,166.49,166.49,37913.0,146.9296,147.0442,146.8766,146.8766,37913.0
2020-12-08 12:30:00,166.51,166.59,166.45,166.58,41427.0,146.8943,146.9648,146.8413,146.956,41427.0
2020-12-08 12:40:00,166.58,166.63,166.35,166.41,21671.0,146.956,147.0001,146.7531,146.806,21671.0
2020-12-08 12:50:00,166.39,166.6,166.37,166.56,15454.0,146.7884,146.9737,146.7708,146.9384,15454.0
2020-12-08 13:00:00,166.59,166.84,166.56,166.77,17920.0,146.9648,147.1854,146.9384,147.1236,17920.0
2020-12-08 13:10:00,166.75,166.78,166.45,166.47,21709.0,147.106,147.1325,146.8413,146.859,21709.0
2020-12-08 13:20:00,166.45,166.64,166.41,166.61,16129.0,146.8413,147.0089,146.806,146.9825,16129.0
2020-12-08 13:30:00,166.64,166.9,166.59,166.84,21691.0,147.0089,147.2383,146.9648,147.1854,21691.0
2020-12-08 13:40:00,166.82,166.94,166.77,166.94,22554.0,147.1677,147.2736,147.1236,147.2736,22554.0
2020-12-08 13:50:00,166.92,167.07,166.85,166.85,38536.0,147.256,147.3883,147.1942,147.1942,38536.0
2020-12-08 14:00:00,166.83,166.98,166.77,166.82,34495.0,147.1766,147.3089,147.1236,147.1677,34495.0
2020-12-08 14:10:00,166.84,166.93,166.69,166.84,18339.0,147.1854,147.2648,147.0531,147.1854,18339.0
2020-12-08 14:20:00,166.84,167.24,166.84,167.22,27786.0,147.1854,147.5383,147.1854,147.5206,27786.0
2020-12-08 14:30:00,167.18,167.21,166.96,166.97,18053.0,147.4853,147.5118,147.2913,147.3001,18053.0
2020-12-08 14:40:00,166.98,167.1,166.96,167.02,22973.0,147.3089,147.4148,147.2913,147.3442,22973.0
2020-12-08 14:50:00,167.02,167.2,167.0,167.1,24914.0,147.3442,147.503,147.3265,147.4148,24914.0
2020-12-08 15:00:00,167.13,167.16,166.89,166.92,25771.0,147.4412,147.4677,147.2295,147.256,25771.0
2020-12-08 15:10:00,166.93,167.05,166.8,166.87,23227.0,147.2648,147.3706,147.1501,147.2119,23227.0
2020-12-08 15:20:00,166.87,166.96,166.67,166.78,31912.0,147.2119,147.2913,147.0354,147.1325,31912.0
2020-12-08 15:30:00,166.77,166.94,166.72,166.91,50483.0,147.1236,147.2736,147.0795,147.2471,50483.0
2020-12-08 15:40:00,166.91,167.12,166.88,167.0,94676.0,147.2471,147.4324,147.2207,147.3265,94676.0
2020-12-08 15:50:00,166.95,167.14,166.52,166.56,309785.0,147.2824,147.45,146.9031,146.9384,309785.0
2020-12-09 09:30:00,164.38,165.79,164.17,165.45,143842.0,145.0152,146.2591,144.8299,145.9591,143842.0
2020-12-09 09:40:00,165.45,166.09,165.37,166.07,55594.0,145.9591,146.5237,145.8886,146.5061,55594.0
2020-12-09 09:50:00,166.13,166.47,165.9,166.17,42473.0,146.559,146.859,146.3561,146.5943,42473.0
2020-12-09 10:00:00,166.16,166.44,165.91,166.07,57989.0,146.5855,146.8325,146.3649,146.5061,57989.0
2020-12-09 10:10:00,166.05,166.06,165.72,165.94,88382.0,146.4885,146.4973,146.1973,146.3914,88382.0
2020-12-09 10:20:00,165.96,166.18,165.86,165.91,44107.0,146.4091,146.6031,146.3208,146.3649,44107.0
2020-12-09 10:30:00,165.9,166.23,165.69,165.73,52575.0,146.3561,146.6472,146.1709,146.2062,52575.0
2020-12-09 10:40:00,165.75,165.9,165.62,165.89,96377.0,146.2238,146.3561,146.1091,146.3473,96377.0
2020-12-09 10:50:00,165.88,166.06,165.83,166.04,49248.0,146.3385,146.4973,146.2944,146.4796,49248.0
2020-12-09 11:00:00,166.02,166.06,165.66,165.93,39166.0,146.462,146.4973,146.1444,146.3826,39166.0
2020-12-09 11:10:00,165.93,165.95,165.46,165.46,42690.0,146.3826,146.4002,145.968,145.968,42690.0
2020-12-09 11:20:00,165.49,165.81,165.49,165.8,26830.0,145.9944,146.2767,145.9944,146.2679,26830.0
2020-12-09 11:30:00,165.78,165.78,165.48,165.72,41097.0,146.2503,146.2503,145.9856,146.1973,41097.0
2020-12-09 11:40:00,165.7,165.74,165.32,165.34,56157.0,146.1797,146.215,145.8445,145.8621,56157.0
2020-12-09 11:50:00,165.35,165.49,165.2,165.42,24616.0,145.8709,145.9944,145.7386,145.9327,24616.0
2020-12-09 12:00:00,165.44,165.5,165.32,165.45,53885.0,145.9503,146.0032,145.8445,145.9591,53885.0
2020-12-09 12:10:00,165.46,165.54,165.16,165.18,90697.0,145.968,146.0385,145.7033,145.7209,90697.0
2020-12-09 12:20:00,165.19,165.24,165.01,165.12,78998.0,145.7298,145.7739,145.571,145.668,78998.0
2020-12-09 12:30:00,165.08,165.1,164.58,164.59,172145.0,145.6327,145.6504,145.1916,145.2004,172145.0
2020-12-09 12:40:00,164.57,164.61,163.75,163.97,39839.0,145.1828,145.2181,144.4594,144.6535,39839.0
2020-12-09 12:50:00,163.91,164.64,163.74,164.48,38811.0,144.6006,145.2446,144.4506,145.1034,38811.0
2020-12-09 13:00:00,164.48,164.58,164.09,164.43,60939.0,145.1034,145.1916,144.7594,145.0593,60939.0
2020-12-09 13:10:00,164.39,164.43,164.13,164.18,22826.0,145.024,145.0593,144.7946,144.8387,22826.0
2020-12-09 13:20:00,164.25,164.26,163.8,163.9,15870.0,144.9005,144.9093,144.5035,144.5917,15870.0
2020-12-09 13:30:00,163.84,163.89,163.32,163.54,38051.0,144.5388,144.5829,144.0801,144.2741,38051.0
2020-12-09 13:40:00,163.54,163.65,163.21,163.46,42523.0,144.2741,144.3712,143.983,144.2036,42523.0
2020-12-09 13:50:00,163.43,163.52,162.88,162.89,35838.0,144.1771,144.2565,143.6919,143.7007,35838.0
2020-12-09 14:00:00,162.93,163.26,162.89,163.05,50144.0,143.736,144.0271,143.7007,143.8419,50144.0
2020-12-09 14:10:00,163.03,163.15,162.78,163.03,37730.0,143.8242,143.9301,143.6037,143.8242,37730.0
2020-12-09 14:20:00,163.01,163.69,163.0,163.69,49589.0,143.8066,144.4065,143.7978,144.4065,49589.0
2020-12-09 14:30:00,163.71,163.72,162.99,163.39,59005.0,144.4241,144.4329,143.7889,144.1418,59005.0
2020-12-09 14:40:00,163.37,163.37,162.88,163.1,25447.0,144.1242,144.1242,143.6919,143.886,25447.0
2020-12-09 14:50:00,163.11,163.43,162.95,163.43,26976.0,143.8948,144.1771,143.7536,144.1771,26976.0
2020-12-09 15:00:00,163.37,163.49,163.24,163.4,32812.0,144.1242,144.23,144.0095,144.1506,32812.0
2020-12-09 15:10:00,163.4,163.52,162.68,162.7,58293.0,144.1506,144.2565,143.5155,143.5331,58293.0
2020-12-09 15:20:00,162.67,162.74,162.11,162.13,73989.0,143.5066,143.5684,143.0126,143.0302,73989.0
2020-12-09 15:30:00,162.09,162.27,161.96,162.18,86919.0,142.995,143.1538,142.8803,143.0744,86919.0
2020-12-09 15:40:00,162.18,162.84,162.18,162.67,104227.0,143.0744,143.6566,143.0744,143.5066,104227.0
2020-12-09 15:50:00,162.7,163.06,162.63,162.67,295024.0,143.5331,143.8507,143.4713,143.5066,295024.0
2020-12-10 09:30:00,162.16,162.36,160.78,161.6,169269.0,143.0567,143.2332,141.8393,142.5627,169269.0
2020-12-10 09:40:00,161.66,162.28,161.47,162.28,77146.0,142.6156,143.1626,142.448,143.1626,77146.0
2020-12-10 09:50:00,162.35,162.63,162.35,162.48,33126.0,143.2243,143.4713,143.2243,143.339,33126.0
2020-12-10 10:00:00,162.48,162.76,162.19,162.76,54320.0,143.339,143.586,143.0832,143.586,54320.0
2020-12-10 10:10:00,162.79,162.87,162.3,162.5,63536.0,143.6125,143.6831,143.1802,143.3567,63536.0
2020-12-10 10:20:00,162.53,162.71,162.44,162.58,74039.0,143.3831,143.5419,143.3037,143.4272,74039.0
2020-12-10 10:30:00,162.57,162.63,161.93,162.27,107409.0,143.4184,143.4713,142.8538,143.1538,107409.0
2020-12-10 10:40:00,162.24,162.47,162.19,162.24,46439.0,143.1273,143.3302,143.0832,143.1273,46439.0
2020-12-10 10:50:00,162.29,162.5,162.19,162.37,63647.0,143.1714,143.3567,143.0832,143.242,63647.0
2020-12-10 11:00:00,162.37,162.4,162.04,162.1,99131.0,143.242,143.2684,142.9509,143.0038,99131.0
2020-12-10 11:10:00,162.16,162.67,162.04,162.62,81635.0,143.0567,143.5066,142.9509,143.4625,81635.0
2020-12-10 11:20:00,162.61,162.8,162.43,162.75,43823.0,143.4537,143.6213,143.2949,143.5772,43823.0
2020-12-10 11:30:00,162.73,162.76,162.57,162.71,41143.0,143.5596,143.586,143.4184,143.5419,41143.0
2020-12-10 11:40:00,162.72,162.81,162.5,162.5,36364.0,143.5507,143.6301,143.3567,143.3567,36364.0
2020-12-10 11:50:00,162.42,162.43,161.92,162.09,46476.0,143.2861,143.2949,142.845,142.995,46476.0
2020-12-10 12:00:00,162.1,162.52,162.0,162.41,34591.0,143.0038,143.3743,142.9156,143.2773,34591.0
2020-12-10 12:10:00,162.42,162.45,162.1,162.33,28882.0,143.2861,143.3126,143.0038,143.2067,28882.0
2020-12-10 12:20:00,162.31,162.47,162.03,162.1,43080.0,143.189,143.3302,142.942,143.0038,43080.0
2020-12-10 12:30:00,162.13,162.4,162.08,162.12,30449.0,143.0302,143.2684,142.9861,143.0214,30449.0
2020-12-10 12:40:00,162.11,162.22,161.92,162.03,38975.0,143.0126,143.1096,142.845,142.942,38975.0
2020-12-10 12:50:00,162.01,162.06,161.78,161.84,20836.0,142.9244,142.9685,142.7215,142.7744,20836.0
2020-12-10 13:00:00,161.81,162.24,161.75,162.19,15627.0,142.7479,143.1273,142.695,143.0832,15627.0
2020-12-10 13:10:00,162.13,162.42,162.13,162.4,28075.0,143.0302,143.2861,143.0302,143.2684,28075.0
2020-12-10 13:20:00,162.39,162.53,162.31,162.46,22022.0,143.2596,143.3831,143.189,143.3214,22022.0
2020-12-10 13:30:00,162.48,162.51,162.13,162.28,18433.0,143.339,143.3655,143.0302,143.1626,18433.0
2020-12-10 13:40:00,162.24,162.38,162.11,162.27,29026.0,143.1273,143.2508,143.0126,143.1538,29026.0
2020-12-10 13:50:00,162.28,162.44,162.09,162.37,20276.0,143.1626,143.3037,142.995,143.242,20276.0
2020-12-10 14:00:00,162.39,162.41,162.18,162.33,17557.0,143.2596,143.2773,143.0744,143.2067,17557.0
2020-12-10 14:10:00,162.33,162.34,162.02,162.09,16620.0,143.2067,143.2155,142.9332,142.995,16620.0
2020-12-10 14:20:00,162.09,162.21,161.99,162.02,19887.0,142.995,143.1008,142.9067,142.9332,19887.0
2020-12-10 14:30:00,162.03,162.18,161.98,162.15,25726.0,142.942,143.0744,142.8979,143.0479,25726.0
2020-12-10 14:40:00,162.16,162.32,162.07,162.1,20084.0,143.0567,143.1979,142.9773,143.0038,20084.0
2020-12-10 14:50:00,162.07,162.15,161.81,161.81,25711.0,142.9773,143.0479,142.7479,142.7479,25711.0
2020-12-10 15:00:00,161.85,162.08,161.82,161.82,25247.0,142.7832,142.9861,142.7568,142.7568,25247.0
2020-12-10 15:10:00,161.85,162.22,161.77,162.11,18033.0,142.7832,143.1096,142.7127,143.0126,18033.0
2020-12-10 15:20:00,162.12,162.2,162.08,162.13,46402.0,143.0214,143.092,142.9861,143.0302,46402.0
2020-12-10 15:30:00,162.12,162.53,162.08,162.52,44556.0,143.0214,143.3831,142.9861,143.3743,44556.0
2020-12-10 15:40:00,162.54,162.7,162.43,162.52,52553.0,143.3919,143.5331,143.2949,143.3743,52553.0
2020-12-10 15:50:00,162.55,162.58,161.89,161.94,388239.0,143.4008,143.4272,142.8185,142.8626,388239.0
2020-12-11 09:30:00,160.56,161.09,160.13,160.51,86851.0,141.6452,142.1128,141.2659,141.6011,86851.0
2020-12-11 09:40:00,160.46,160.88,160.23,160.67,38594.0,141.557,141.9275,141.3541,141.7422,38594.0
2020-12-11 09:50:00,160.59,161.56,160.43,161.49,42409.0,141.6717,142.5274,141.5305,142.4656,42409.0
2020-12-11 10:00:00,161.42,161.74,161.33,161.48,27807.0,142.4039,142.6862,142.3245,142.4568,27807.0
2020-12-11 10:10:00,161.48,161.95,161.48,161.88,19126.0,142.4568,142.8715,142.4568,142.8097,19126.0
2020-12-11 10:20:00,161.87,161.88,161.09,161.26,52643.0,142.8009,142.8097,142.1128,142.2627,52643.0
2020-12-11 10:30:00,161.27,161.34,160.56,160.63,38176.0,142.2716,142.3333,141.6452,141.707,38176.0
2020-12-11 10:40:00,160.56,160.59,160.25,160.25,47385.0,141.6452,141.6717,141.3717,141.3717,47385.0
2020-12-11 10:50:00,160.24,160.42,160.03,160.42,45935.0,141.3629,141.5217,141.1776,141.5217,45935.0
2020-12-11 11:00:00,160.38,160.53,160.16,160.22,43788.0,141.4864,141.6187,141.2923,141.3453,43788.0
2020-12-11 11:10:00,160.19,160.34,160.04,160.22,21394.0,141.3188,141.4511,141.1865,141.3453,21394.0
2020-12-11 11:20:00,160.27,160.29,160.07,160.26,30125.0,141.3894,141.407,141.2129,141.3805,30125.0
2020-12-11 11:30:00,160.23,160.49,159.89,160.15,46810.0,141.3541,141.5835,141.0541,141.2835,46810.0
2020-12-11 11:40:00,160.13,160.2,159.9,160.17,26168.0,141.2659,141.3276,141.063,141.3011,26168.0
2020-12-11 11:50:00,160.13,160.21,159.88,160.05,23489.0,141.2659,141.3364,141.0453,141.1953,23489.0
2020-12-11 12:00:00,160.02,160.28,159.84,159.92,52451.0,141.1688,141.3982,141.01,141.0806,52451.0
2020-12-11 12:10:00,159.93,160.04,159.83,159.84,25075.0,141.0894,141.1865,141.0012,141.01,25075.0
2020-12-11 12:20:00,159.86,159.98,159.75,159.93,19716.0,141.0277,141.1335,140.9306,141.0894,19716.0
2020-12-11 12:30:00,159.99,159.99,159.63,159.68,36956.0,141.1424,141.1424,140.8248,140.8689,36956.0
2020-12-11 12:40:00,159.73,159.87,159.64,159.74,37989.0,140.913,141.0365,140.8336,140.9218,37989.0
2020-12-11 12:50:00,159.7,160.03,159.63,159.91,40318.0,140.8865,141.1776,140.8248,141.0718,40318.0
2020-12-11 13:00:00,159.91,160.1,159.81,160.06,40371.0,141.0718,141.2394,140.9836,141.2041,40371.0
2020-12-11 13:10:00,160.09,160.54,160.08,160.19,51810.0,141.2306,141.6276,141.2218,141.3188,51810.0
2020-12-11 13:20:00,160.2,160.2,159.98,160.09,33793.0,141.3276,141.3276,141.1335,141.2306,33793.0
2020-12-11 13:30:00,160.12,160.54,160.12,160.43,63491.0,141.257,141.6276,141.257,141.5305,63491.0
2020-12-11 13:40:00,160.45,160.62,160.42,160.53,58476.0,141.5482,141.6981,141.5217,141.6187,58476.0
2020-12-11 13:50:00,160.5,160.93,160.48,160.76,43260.0,141.5923,141.9716,141.5746,141.8216,43260.0
2020-12-11 14:00:00,160.75,160.84,160.5,160.73,44000.0,141.8128,141.8922,141.5923,141.7952,44000.0
2020-12-11 14:10:00,160.72,160.8,160.54,160.68,25013.0,141.7864,141.8569,141.6276,141.7511,25013.0
2020-12-11 14:20:00,160.65,160.71,160.42,160.58,58303.0,141.7246,141.7775,141.5217,141.6628,58303.0
2020-12-11 14:30:00,160.64,161.07,160.57,160.93,59048.0,141.7158,142.0951,141.654,141.9716,59048.0
2020-12-11 14:40:00,160.93,160.95,160.63,160.69,124094.0,141.9716,141.9893,141.707,141.7599,124094.0
2020-12-11 14:50:00,160.68,160.69,160.54,160.65,31310.0,141.7511,141.7599,141.6276,141.7246,31310.0
2020-12-11 15:00:00,160.63,160.79,160.63,160.7,33849.0,141.707,141.8481,141.707,141.7687,33849.0
2020-12-11 15:10:00,160.7,160.98,160.55,160.94,172992.0,141.7687,142.0157,141.6364,141.9804,172992.0
2020-12-11 15:20:00,160.95,160.99,160.51,160.56,125355.0,141.9893,142.0245,141.6011,141.6452,125355.0
2020-12-11 15:30:00,160.59,160.91,160.52,160.71,93995.0,141.6717,141.954,141.6099,141.7775,93995.0
2020-12-11 15:40:00,160.71,160.92,160.49,160.59,103251.0,141.7775,141.9628,141.5835,141.6717,103251.0
2020-12-11 15:50:00,160.59,160.74,160.36,160.6,320705.0,141.6717,141.804,141.4688,141.6805,320705.0
2020-12-14 09:30:00,161.46,162.39,161.12,162.11,78435.0,142.4392,143.2596,142.1392,143.0126,78435.0
2020-12-14 09:40:00,162.2,162.23,161.37,161.66,55305.0,143.092,143.1185,142.3598,142.6156,55305.0
2020-12-14 09:50:00,161.67,162.5,161.63,162.35,50920.0,142.6244,143.3567,142.5892,143.2243,50920.0
2020-12-14 10:00:00,162.33,162.55,162.04,162.33,54061.0,143.2067,143.4008,142.9509,143.2067,54061.0
2020-12-14 10:10:00,162.25,162.25,161.89,162.03,28595.0,143.1361,143.1361,142.8185,142.942,28595.0
2020-12-14 10:20:00,162.02,162.33,161.95,162.27,44813.0,142.9332,143.2067,142.8715,143.1538,44813.0
2020-12-14 10:30:00,162.32,162.55,162.14,162.5,53491.0,143.1979,143.4008,143.0391,143.3567,53491.0
2020-12-14 10:40:00,162.54,162.75,162.22,162.35,56692.0,143.3919,143.5772,143.1096,143.2243,56692.0
2020-12-14 10:50:00,162.3,162.41,161.98,161.99,26890.0,143.1802,143.2773,142.8979,142.9067,26890.0
2020-12-14 11:00:00,162.05,162.16,161.94,161.95,46716.0,142.9597,143.0567,142.8626,142.8715,46716.0
2020-12-14 11:10:00,161.94,162.32,161.92,162.3,69757.0,142.8626,143.1979,142.845,143.1802,69757.0
2020-12-14 11:20:00,162.3,162.3,161.8,161.85,34342.0,143.1802,143.1802,142.7391,142.7832,34342.0
2020-12-14 11:30:00,161.86,161.99,161.62,161.77,32873.0,142.7921,142.9067,142.5803,142.7127,32873.0
2020-12-14 11:40:00,161.74,161.99,161.73,161.9,21620.0,142.6862,142.9067,142.6774,142.8273,21620.0
2020-12-14 11:50:00,161.87,161.98,161.77,161.83,20970.0,142.8009,142.8979,142.7127,142.7656,20970.0
2020-12-14 12:00:00,161.89,161.89,161.6,161.7,25953.0,142.8185,142.8185,142.5627,142.6509,25953.0
2020-12-14 12:10:00,161.75,161.84,161.49,161.5,19839.0,142.695,142.7744,142.4656,142.4745,19839.0
2020-12-14 12:20:00,161.53,161.83,161.51,161.69,24824.0,142.5009,142.7656,142.4833,142.6421,24824.0
2020-12-14 12:30:00,161.68,161.74,161.59,161.66,18796.0,142.6333,142.6862,142.5539,142.6156,18796.0
2020-12-14 12:40:00,161.69,161.71,161.48,161.61,24203.0,142.6421,142.6597,142.4568,142.5715,24203.0
2020-12-14 12:50:00,161.61,161.71,161.46,161.56,21481.0,142.5715,142.6597,142.4392,142.5274,21481.0
2020-12-14 13:00:00,161.53,161.74,161.28,161.35,25533.0,142.5009,142.6862,142.2804,142.3421,25533.0
2020-12-14 13:10:00,161.39,161.5,161.33,161.44,32474.0,142.3774,142.4745,142.3245,142.4215,32474.0
2020-12-14 13:20:00,161.43,161.48,161.35,161.36,38870.0,142.4127,142.4568,142.3421,142.351,38870.0
2020-12-14 13:30:00,161.35,161.46,161.27,161.38,55779.0,142.3421,142.4392,142.2716,142.3686,55779.0
2020-12-14 13:40:00,161.4,161.52,161.3,161.46,28693.0,142.3862,142.4921,142.298,142.4392,28693.0
2020-12-14 13:50:00,161.44,161.81,161.44,161.74,41276.0,142.4215,142.7479,142.4215,142.6862,41276.0
2020-12-14 14:00:00,161.74,161.93,161.7,161.84,47190.0,142.6862,142.8538,142.6509,142.7744,47190.0
2020-12-14 14:10:00,161.87,161.89,161.6,161.84,25516.0,142.8009,142.8185,142.5627,142.7744,25516.0
2020-12-14 14:20:00,161.8,161.84,161.72,161.77,19060.0,142.7391,142.7744,142.6685,142.7127,19060.0
2020-12-14 14:30:00,161.79,161.79,161.21,161.3,31768.0,142.7303,142.7303,142.2186,142.298,31768.0
2020-12-14 14:40:00,161.32,161.54,161.29,161.5,22357.0,142.3157,142.5098,142.2892,142.4745,22357.0
2020-12-14 14:50:00,161.5,161.88,161.47,161.75,41428.0,142.4745,142.8097,142.448,142.695,41428.0
2020-12-14 15:00:00,161.75,161.79,161.52,161.61,30946.0,142.695,142.7303,142.4921,142.5715,30946.0
2020-12-14 15:10:00,161.58,161.79,161.52,161.6,140287.0,142.545,142.7303,142.4921,142.5627,140287.0
2020-12-14 15:20:00,161.59,161.67,161.37,161.37,65804.0,142.5539,142.6244,142.3598,142.3598,65804.0
2020-12-14 15:30:00,161.36,161.37,160.88,160.9,76537.0,142.351,142.3598,141.9275,141.9452,76537.0
2020-12-14 15:40:00,160.9,160.97,160.62,160.82,83000.0,141.9452,142.0069,141.6981,141.8746,83000.0
2020-12-14 15:50:00,160.78,160.94,159.99,160.01,509210.0,141.8393,141.9804,141.1424,141.16,509210.0
2020-12-15 09:30:00,161.6,162.6,161.51,162.03,178641.0,142.5627,143.4449,142.4833,142.942,178641.0
2020-12-15 09:40:00,162.03,162.57,162.0,162.52,98576.0,142.942,143.4184,142.9156,143.3743,98576.0
2020-12-15 09:50:00,162.52,162.65,161.3,161.58,65856.0,143.3743,143.489,142.298,142.545,65856.0
2020-12-15 10:00:00,161.66,161.84,161.45,161.69,60168.0,142.6156,142.7744,142.4304,142.6421,60168.0
2020-12-15 10:10:00,161.67,161.97,161.55,161.91,50373.0,142.6244,142.8891,142.5186,142.8362,50373.0
2020-12-15 10:20:00,161.87,161.93,161.46,161.66,49104.0,142.8009,142.8538,142.4392,142.6156,49104.0
2020-12-15 10:30:00,161.69,161.83,161.46,161.51,55069.0,142.6421,142.7656,142.4392,142.4833,55069.0
2020-12-15 10:40:00,161.51,162.06,161.49,162.06,42854.0,142.4833,142.9685,142.4656,142.9685,42854.0
2020-12-15 10:50:00,162.09,162.17,161.93,162.0,39603.0,142.995,143.0655,142.8538,142.9156,39603.0
2020-12-15 11:00:00,161.99,162.0,161.31,161.44,43638.0,142.9067,142.9156,142.3069,142.4215,43638.0
2020-12-15 11:10:00,161.43,161.77,161.42,161.61,49251.0,142.4127,142.7127,142.4039,142.5715,49251.0
2020-12-15 11:20:00,161.61,161.67,161.3,161.58,38418.0,142.5715,142.6244,142.298,142.545,38418.0
2020-12-15 11:30:00,161.54,161.87,161.45,161.84,50302.0,142.5098,142.8009,142.4304,142.7744,50302.0
2020-12-15 11:40:00,161.8,161.87,161.41,161.49,35239.0,142.7391,142.8009,142.3951,142.4656,35239.0
2020-12-15 11:50:00,161.46,161.51,161.21,161.5,32688.0,142.4392,142.4833,142.2186,142.4745,32688.0
2020-12-15 12:00:00,161.53,161.88,161.5,161.78,38898.0,142.5009,142.8097,142.4745,142.7215,38898.0
2020-12-15 12:10:00,161.77,161.99,161.76,161.86,36662.0,142.7127,142.9067,142.7038,142.7921,36662.0
2020-12-15 12:20:00,161.82,162.04,161.82,162.0,44676.0,142.7568,142.9509,142.7568,142.9156,44676.0
2020-12-15 12:30:00,162.03,162.08,161.79,162.03,26533.0,142.942,142.9861,142.7303,142.942,26533.0
2020-12-15 12:40:00,162.01,162.01,161.88,161.89,99467.0,142.9244,142.9244,142.8097,142.8185,99467.0
2020-12-15 12:50:00,161.86,161.96,161.79,161.94,43888.0,142.7921,142.8803,142.7303,142.8626,43888.0
2020-12-15 13:00:00,161.96,162.21,161.86,162.14,50163.0,142.8803,143.1008,142.7921,143.0391,50163.0
2020-12-15 13:10:00,162.14,162.18,161.81,161.82,48828.0,143.0391,143.0744,142.7479,142.7568,48828.0
2020-12-15 13:20:00,161.82,162.01,161.79,161.9,35169.0,142.7568,142.9244,142.7303,142.8273,35169.0
2020-12-15 13:30:00,161.96,162.06,161.83,162.06,41507.0,142.8803,142.9685,142.7656,142.9685,41507.0
2020-12-15 13:40:00,162.07,162.12,161.92,162.09,51571.0,142.9773,143.0214,142.845,142.995,51571.0
2020-12-15 13:50:00,162.08,162.12,161.99,162.11,57743.0,142.9861,143.0214,142.9067,143.0126,57743.0
2020-12-15 14:00:00,162.09,162.09,161.85,161.98,49103.0,142.995,142.995,142.7832,142.8979,49103.0
2020-12-15 14:10:00,162.0,162.5,161.91,162.49,40884.0,142.9156,143.3567,142.8362,143.3478,40884.0
2020-12-15 14:20:00,162.52,162.55,162.34,162.44,975075.0,143.3743,143.4008,143.2155,143.3037,975075.0
2020-12-15 14:30:00,162.44,162.66,162.34,162.34,397139.0,143.3037,143.4978,143.2155,143.2155,397139.0
2020-12-15 14:40:00,162.33,162.48,162.25,162.28,32286.0,143.2067,143.339,143.1361,143.1626,32286.0
2020-12-15 14:50:00,162.28,162.32,162.19,162.25,77405.0,143.1626,143.1979,143.0832,143.1361,77405.0
2020-12-15 15:00:00,162.24,162.44,162.2,162.28,73176.0,143.1273,143.3037,143.092,143.1626,73176.0
2020-12-15 15:10:00,162.28,162.43,162.28,162.39,54666.0,143.1626,143.2949,143.1626,143.2596,54666.0
2020-12-15 15:20:00,162.4,162.73,162.32,162.5,62548.0,143.2684,143.5596,143.1979,143.3567,62548.0
2020-12-15 15:30:00,162.52,162.57,162.28,162.56,75705.0,143.3743,143.4184,143.1626,143.4096,75705.0
2020-12-15 15:40:00,162.58,162.61,162.46,162.54,99120.0,143.4272,143.4537,143.3214,143.3919,99120.0
2020-12-15 15:50:00,162.54,162.54,162.26,162.38,333578.0,143.3919,143.3919,143.1449,143.2508,333578.0
2020-12-16 09:30:00,162.94,163.36,162.33,162.42,62861.0,143.7448,144.1153,143.2067,143.2861,62861.0
2020-12-16 09:40:00,162.32,162.43,161.79,161.94,38794.0,143.1979,143.2949,142.7303,142.8626,38794.0
2020-12-16 09:50:00,161.91,162.09,161.39,161.57,48835.0,142.8362,142.995,142.3774,142.5362,48835.0
2020-12-16 10:00:00,161.58,161.63,161.31,161.54,36911.0,142.545,142.5892,142.3069,142.5098,36911.0
2020-12-16 10:10:00,161.55,161.74,160.92,161.74,58279.0,142.5186,142.6862,141.9628,142.6862,58279.0
2020-12-16 10:20:00,161.74,161.78,161.46,161.55,56513.0,142.6862,142.7215,142.4392,142.5186,56513.0
2020-12-16 10:30:00,161.56,161.67,161.42,161.42,49277.0,142.5274,142.6244,142.4039,142.4039,49277.0
2020-12-16 10:40:00,161.45,161.57,161.3,161.45,56572.0,142.4304,142.5362,142.298,142.4304,56572.0
2020-12-16 10:50:00,161.45,162.1,161.38,161.91,42105.0,142.4304,143.0038,142.3686,142.8362,42105.0
2020-12-16 11:00:00,161.88,162.3,161.72,161.83,37749.0,142.8097,143.1802,142.6685,142.7656,37749.0
2020-12-16 11:10:00,161.82,161.99,161.79,161.9,40550.0,142.7568,142.9067,142.7303,142.8273,40550.0
2020-12-16 11:20:00,161.91,162.3,161.91,162.28,20297.0,142.8362,143.1802,142.8362,143.1626,20297.0
2020-12-16 11:30:00,162.22,162.38,162.19,162.21,33202.0,143.1096,143.2508,143.0832,143.1008,33202.0
2020-12-16 11:40:00,162.21,162.3,162.1,162.26,25640.0,143.1008,143.1802,143.0038,143.1449,25640.0
2020-12-16 11:50:00,162.28,162.38,162.18,162.23,20221.0,143.1626,143.2508,143.0744,143.1185,20221.0
2020-12-16 12:00:00,162.23,162.28,162.02,162.05,35685.0,143.1185,143.1626,142.9332,142.9597,35685.0
2020-12-16 12:10:00,162.05,162.05,161.79,161.89,33287.0,142.9597,142.9597,142.7303,142.8185,33287.0
2020-12-16 12:20:00,161.87,161.87,161.51,161.67,21681.0,142.8009,142.8009,142.4833,142.6244,21681.0
2020-12-16 12:30:00,161.67,161.67,161.28,161.57,41752.0,142.6244,142.6244,142.2804,142.5362,41752.0
2020-12-16 12:40:00,161.56,161.63,161.39,161.49,21194.0,142.5274,142.5892,142.3774,142.4656,21194.0
2020-12-16 12:50:00,161.45,161.73,161.32,161.61,32692.0,142.4304,142.6774,142.3157,142.5715,32692.0
2020-12-16 13:00:00,161.6,161.62,161.39,161.5,28998.0,142.5627,142.5803,142.3774,142.4745,28998.0
2020-12-16 13:10:00,161.54,161.77,161.51,161.69,18740.0,142.5098,142.7127,142.4833,142.6421,18740.0
2020-12-16 13:20:00,161.67,161.79,161.52,161.52,27159.0,142.6244,142.7303,142.4921,142.4921,27159.0
2020-12-16 13:30:00,161.51,161.77,161.5,161.75,25084.0,142.4833,142.7127,142.4745,142.695,25084.0
2020-12-16 13:40:00,161.75,161.75,161.55,161.64,16765.0,142.695,142.695,142.5186,142.598,16765.0
2020-12-16 13:50:00,161.65,161.65,161.54,161.59,39931.0,142.6068,142.6068,142.5098,142.5539,39931.0
2020-12-16 14:00:00,161.6,161.87,161.4,161.51,26113.0,142.5627,142.8009,142.3862,142.4833,26113.0
2020-12-16 14:10:00,161.46,161.54,161.35,161.42,25170.0,142.4392,142.5098,142.3421,142.4039,25170.0
2020-12-16 14:20:00,161.4,161.64,161.4,161.51,27513.0,142.3862,142.598,142.3862,142.4833,27513.0
2020-12-16 14:30:00,161.57,162.09,161.55,162.04,28570.0,142.5362,142.995,142.5186,142.9509,28570.0
2020-12-16 14:40:00,162.06,162.32,162.05,162.28,21607.0,142.9685,143.1979,142.9597,143.1626,21607.0
2020-12-16 14:50:00,162.27,162.4,162.18,162.37,26933.0,143.1538,143.2684,143.0744,143.242,26933.0
2020-12-16 15:00:00,162.37,162.45,162.19,162.42,25908.0,143.242,143.3126,143.0832,143.2861,25908.0
2020-12-16 15:10:00,162.43,162.52,162.3,162.47,31269.0,143.2949,143.3743,143.1802,143.3302,31269.0
2020-12-16 15:20:00,162.48,162.61,162.43,162.57,37045.0,143.339,143.4537,143.2949,143.4184,37045.0
2020-12-16 15:30:00,162.56,162.79,162.56,162.78,70342.0,143.4096,143.6125,143.4096,143.6037,70342.0
2020-12-16 15:40:00,162.78,162.87,162.51,162.54,82775.0,143.6037,143.6831,143.3655,143.3919,82775.0
2020-12-16 15:50:00,162.5,162.55,161.91,162.12,246758.0,143.3567,143.4008,142.8362,143.0214,246758.0
2020-12-17 09:30:00,162.82,163.01,162.15,162.15,64212.0,143.639,143.8066,143.0479,143.0479,64212.0
2020-12-17 09:40:00,162.29,162.44,162.12,162.31,21810.0,143.1714,143.3037,143.0214,143.189,21810.0
2020-12-17 09:50:00,162.34,162.51,161.64,161.64,22943.0,143.2155,143.3655,142.598,142.598,22943.0
2020-12-17 10:00:00,161.66,161.93,161.55,161.88,30446.0,142.6156,142.8538,142.5186,142.8097,30446.0
2020-12-17 10:10:00,161.84,161.98,161.46,161.9,29822.0,142.7744,142.8979,142.4392,142.8273,29822.0
2020-12-17 10:20:00,161.76,161.95,161.57,161.95,25823.0,142.7038,142.8715,142.5362,142.8715,25823.0
2020-12-17 10:30:00,161.9,161.94,161.6,161.7,25443.0,142.8273,142.8626,142.5627,142.6509,25443.0
2020-12-17 10:40:00,161.64,161.72,161.41,161.69,23070.0,142.598,142.6685,142.3951,142.6421,23070.0
2020-12-17 10:50:00,161.65,161.81,161.41,161.57,37763.0,142.6068,142.7479,142.3951,142.5362,37763.0
2020-12-17 11:00:00,161.61,161.98,161.6,161.98,36876.0,142.5715,142.8979,142.5627,142.8979,36876.0
2020-12-17 11:10:00,161.98,162.22,161.96,162.09,26275.0,142.8979,143.1096,142.8803,142.995,26275.0
2020-12-17 11:20:00,162.09,162.21,161.96,162.19,39332.0,142.995,143.1008,142.8803,143.0832,39332.0
2020-12-17 11:30:00,162.2,162.2,162.04,162.13,15943.0,143.092,143.092,142.9509,143.0302,15943.0
2020-12-17 11:40:00,162.09,162.24,162.07,162.1,15386.0,142.995,143.1273,142.9773,143.0038,15386.0
2020-12-17 11:50:00,162.08,162.55,161.97,162.55,143309.0,142.9861,143.4008,142.8891,143.4008,143309.0
2020-12-17 12:00:00,162.57,162.61,162.34,162.48,27537.0,143.4184,143.4537,143.2155,143.339,27537.0
2020-12-17 12:10:00,162.52,162.63,162.23,162.26,228389.0,143.3743,143.4713,143.1185,143.1449,228389.0
2020-12-17 12:20:00,162.2,162.41,161.85,162.37,41230.0,143.092,143.2773,142.7832,143.242,41230.0
2020-12-17 12:30:00,162.36,162.55,162.32,162.53,16001.0,143.2332,143.4008,143.1979,143.3831,16001.0
2020-12-17 12:40:00,162.53,162.72,162.52,162.69,17230.0,143.3831,143.5507,143.3743,143.5243,17230.0
2020-12-17 12:50:00,162.68,162.69,162.55,162.55,28362.0,143.5155,143.5243,143.4008,143.4008,28362.0
2020-12-17 13:00:00,162.54,162.87,162.54,162.77,16588.0,143.3919,143.6831,143.3919,143.5949,16588.0
2020-12-17 13:10:00,162.76,162.77,162.64,162.71,14155.0,143.586,143.5949,143.4802,143.5419,14155.0
2020-12-17 13:20:00,162.72,162.94,162.72,162.8,68248.0,143.5507,143.7448,143.5507,143.6213,68248.0
2020-12-17 13:30:00,162.82,162.86,162.61,162.69,24907.0,143.639,143.6743,143.4537,143.5243,24907.0
2020-12-17 13:40:00,162.7,162.8,162.62,162.78,14679.0,143.5331,143.6213,143.4625,143.6037,14679.0
2020-12-17 13:50:00,162.77,162.84,162.72,162.77,18075.0,143.5949,143.6566,143.5507,143.5949,18075.0
2020-12-17 14:00:00,162.76,162.76,162.52,162.59,18880.0,143.586,143.586,143.3743,143.4361,18880.0
2020-12-17 14:10:00,162.59,162.78,162.56,162.72,18505.0,143.4361,143.6037,143.4096,143.5507,18505.0
2020-12-17 14:20:00,162.72,162.95,162.72,162.83,15467.0,143.5507,143.7536,143.5507,143.6478,15467.0
2020-12-17 14:30:00,162.84,162.98,162.79,162.79,19680.0,143.6566,143.7801,143.6125,143.6125,19680.0
2020-12-17 14:40:00,162.83,162.98,162.75,162.87,14420.0,143.6478,143.7801,143.5772,143.6831,14420.0
2020-12-17 14:50:00,162.87,162.91,162.69,162.72,21767.0,143.6831,143.7184,143.5243,143.5507,21767.0
2020-12-17 15:00:00,162.72,162.76,162.38,162.4,30159.0,143.5507,143.586,143.2508,143.2684,30159.0
2020-12-17 15:10:00,162.38,162.45,162.25,162.36,48018.0,143.2508,143.3126,143.1361,143.2332,48018.0
2020-12-17 15:20:00,162.38,162.4,162.27,162.27,29104.0,143.2508,143.2684,143.1538,143.1538,29104.0
2020-12-17 15:30:00,162.27,162.49,162.05,162.43,39763.0,143.1538,143.3478,142.9597,143.2949,39763.0
2020-12-17 15:40:00,162.43,162.56,162.31,162.56,41967.0,143.2949,143.4096,143.189,143.4096,41967.0
2020-12-17 15:50:00,162.54,162.77,162.41,162.71,215655.0,143.3919,143.5949,143.2773,143.5419,215655.0
2020-12-18 09:30:00,163.37,163.43,162.55,162.7,797570.0,144.1242,144.1771,143.4008,143.5331,797570.0
2020-12-18 09:40:00,162.75,162.93,162.5,162.63,21716.0,143.5772,143.736,143.3567,143.4713,21716.0
2020-12-18 09:50:00,162.55,162.64,162.1,162.59,23154.0,143.4008,143.4802,143.0038,143.4361,23154.0
2020-12-18 10:00:00,162.58,162.65,162.29,162.64,26792.0,143.4272,143.489,143.1714,143.4802,26792.0
2020-12-18 10:10:00,162.68,163.05,162.54,163.02,17364.0,143.5155,143.8419,143.3919,143.8154,17364.0
2020-12-18 10:20:00,162.99,163.14,162.75,162.8,24522.0,143.7889,143.9213,143.5772,143.6213,24522.0
2020-12-18 10:30:00,162.79,162.92,162.56,162.63,32154.0,143.6125,143.7272,143.4096,143.4713,32154.0
2020-12-18 10:40:00,162.61,162.76,162.61,162.75,22686.0,143.4537,143.586,143.4537,143.5772,22686.0
2020-12-18 10:50:00,162.77,162.78,162.54,162.74,69107.0,143.5949,143.6037,143.3919,143.5684,69107.0
2020-12-18 11:00:00,162.75,162.9,162.69,162.82,16359.0,143.5772,143.7095,143.5243,143.639,16359.0
2020-12-18 11:10:00,162.8,162.81,162.22,162.35,22747.0,143.6213,143.6301,143.1096,143.2243,22747.0
2020-12-18 11:20:00,162.34,162.56,162.19,162.55,20753.0,143.2155,143.4096,143.0832,143.4008,20753.0
2020-12-18 11:30:00,162.53,163.05,162.47,163.05,53282.0,143.3831,143.8419,143.3302,143.8419,53282.0
2020-12-18 11:40:00,163.05,163.18,162.81,162.91,51911.0,143.8419,143.9566,143.6301,143.7184,51911.0
2020-12-18 11:50:00,162.9,163.35,162.9,163.29,31651.0,143.7095,144.1065,143.7095,144.0536,31651.0
2020-12-18 12:00:00,163.24,163.24,162.91,163.15,22109.0,144.0095,144.0095,143.7184,143.9301,22109.0
2020-12-18 12:10:00,163.12,163.58,163.12,163.46,20832.0,143.9036,144.3094,143.9036,144.2036,20832.0
2020-12-18 12:20:00,163.45,163.68,163.43,163.48,19212.0,144.1947,144.3977,144.1771,144.2212,19212.0
2020-12-18 12:30:00,163.53,163.78,163.53,163.65,17552.0,144.2653,144.4859,144.2653,144.3712,17552.0
2020-12-18 12:40:00,163.63,163.64,163.42,163.49,24299.0,144.3535,144.3624,144.1683,144.23,24299.0
2020-12-18 12:50:00,163.49,163.52,163.27,163.4,23929.0,144.23,144.2565,144.036,144.1506,23929.0
2020-12-18 13:00:00,163.45,163.67,163.42,163.48,15256.0,144.1947,144.3888,144.1683,144.2212,15256.0
2020-12-18 13:10:00,163.49,163.56,163.24,163.53,20700.0,144.23,144.2918,144.0095,144.2653,20700.0
2020-12-18 13:20:00,163.55,163.55,163.17,163.44,13345.0,144.283,144.283,143.9477,144.1859,13345.0
2020-12-18 13:30:00,163.44,163.45,163.25,163.37,18685.0,144.1859,144.1947,144.0183,144.1242,18685.0
2020-12-18 13:40:00,163.38,163.54,163.35,163.35,27209.0,144.133,144.2741,144.1065,144.1065,27209.0
2020-12-18 13:50:00,163.34,163.58,163.34,163.56,10872.0,144.0977,144.3094,144.0977,144.2918,10872.0
2020-12-18 14:00:00,163.6,163.6,163.31,163.52,11269.0,144.3271,144.3271,144.0712,144.2565,11269.0
2020-12-18 14:10:00,163.51,163.58,163.4,163.49,8785.0,144.2477,144.3094,144.1506,144.23,8785.0
2020-12-18 14:20:00,163.53,163.59,163.28,163.44,20515.0,144.2653,144.3183,144.0448,144.1859,20515.0
2020-12-18 14:30:00,163.45,163.56,163.4,163.52,11708.0,144.1947,144.2918,144.1506,144.2565,11708.0
2020-12-18 14:40:00,163.45,163.54,163.21,163.28,17802.0,144.1947,144.2741,143.983,144.0448,17802.0
2020-12-18 14:50:00,163.25,163.3,162.92,163.02,21800.0,144.0183,144.0624,143.7272,143.8154,21800.0
2020-12-18 15:00:00,163.04,163.13,162.9,163.02,19268.0,143.833,143.9124,143.7095,143.8154,19268.0
2020-12-18 15:10:00,163.0,163.21,162.87,163.13,20860.0,143.7978,143.983,143.6831,143.9124,20860.0
2020-12-18 15:20:00,163.14,163.17,162.6,162.72,58234.0,143.9213,143.9477,143.4449,143.5507,58234.0
2020-12-18 15:30:00,162.72,163.1,162.57,162.65,32347.0,143.5507,143.886,143.4184,143.489,32347.0
2020-12-18 15:40:00,162.65,163.0,162.61,162.83,53230.0,143.489,143.7978,143.4537,143.6478,53230.0
2020-12-18 15:50:00,162.78,164.61,162.44,164.07,474054.0,143.6037,145.2181,143.3037,144.7417,474054.0
2020-12-21 09:30:00,161.36,162.65,161.13,161.2,127570.0,142.351,143.489,142.1481,142.2098,127570.0
2020-12-21 09:40:00,161.17,161.33,160.92,161.01,29242.0,142.1833,142.3245,141.9628,142.0422,29242.0
2020-12-21 09:50:00,161.0,161.1,160.67,160.87,49098.0,142.0334,142.1216,141.7422,141.9187,49098.0
2020-12-21 10:00:00,160.76,160.89,159.73,159.98,74258.0,141.8216,141.9363,140.913,141.1335,74258.0
2020-12-21 10:10:00,160.03,160.36,159.75,159.97,50842.0,141.1776,141.4688,140.9306,141.1247,50842.0
2020-12-21 10:20:00,159.96,160.48,159.95,160.48,17755.0,141.1159,141.5746,141.1071,141.5746,17755.0
2020-12-21 10:30:00,160.4,160.4,159.56,159.99,31907.0,141.5041,141.5041,140.763,141.1424,31907.0
2020-12-21 10:40:00,159.88,160.18,159.74,160.18,27823.0,141.0453,141.31,140.9218,141.31,27823.0
2020-12-21 10:50:00,160.23,160.89,160.17,160.8,40875.0,141.3541,141.9363,141.3011,141.8569,40875.0
2020-12-21 11:00:00,160.77,160.91,160.51,160.54,23021.0,141.8305,141.954,141.6011,141.6276,23021.0
2020-12-21 11:10:00,160.52,160.69,160.36,160.63,17847.0,141.6099,141.7599,141.4688,141.707,17847.0
2020-12-21 11:20:00,160.62,160.93,160.57,160.88,19788.0,141.6981,141.9716,141.654,141.9275,19788.0
2020-12-21 11:30:00,160.85,161.4,160.76,161.33,35921.0,141.901,142.3862,141.8216,142.3245,35921.0
2020-12-21 11:40:00,161.33,161.73,161.32,161.72,18602.0,142.3245,142.6774,142.3157,142.6685,18602.0
2020-12-21 11:50:00,161.7,161.72,161.43,161.52,17763.0,142.6509,142.6685,142.4127,142.4921,17763.0
2020-12-21 12:00:00,161.53,161.71,161.45,161.64,25581.0,142.5009,142.6597,142.4304,142.598,25581.0
2020-12-21 12:10:00,161.65,161.75,161.23,161.24,16773.0,142.6068,142.695,142.2363,142.2451,16773.0
2020-12-21 12:20:00,161.25,161.8,161.25,161.78,34023.0,142.2539,142.7391,142.2539,142.7215,34023.0
2020-12-21 12:30:00,161.8,161.91,161.77,161.77,16339.0,142.7391,142.8362,142.7127,142.7127,16339.0
2020-12-21 12:40:00,161.74,161.91,161.68,161.84,20358.0,142.6862,142.8362,142.6333,142.7744,20358.0
2020-12-21 12:50:00,161.84,162.23,161.84,162.2,32477.0,142.7744,143.1185,142.7744,143.092,32477.0
2020-12-21 13:00:00,162.23,162.24,161.93,162.2,26237.0,143.1185,143.1273,142.8538,143.092,26237.0
2020-12-21 13:10:00,162.21,162.52,162.11,162.49,20599.0,143.1008,143.3743,143.0126,143.3478,20599.0
2020-12-21 13:20:00,162.5,162.5,162.19,162.26,15599.0,143.3567,143.3567,143.0832,143.1449,15599.0
2020-12-21 13:30:00,162.3,162.66,162.29,162.63,13369.0,143.1802,143.4978,143.1714,143.4713,13369.0
2020-12-21 13:40:00,162.64,162.8,162.56,162.62,23335.0,143.4802,143.6213,143.4096,143.4625,23335.0
2020-12-21 13:50:00,162.65,162.7,162.46,162.52,43015.0,143.489,143.5331,143.3214,143.3743,43015.0
2020-12-21 14:00:00,162.54,162.55,162.11,162.19,26835.0,143.3919,143.4008,143.0126,143.0832,26835.0
2020-12-21 14:10:00,162.19,162.29,162.03,162.07,32238.0,143.0832,143.1714,142.942,142.9773,32238.0
2020-12-21 14:20:00,162.07,162.28,161.93,162.25,26267.0,142.9773,143.1626,142.8538,143.1361,26267.0
2020-12-21 14:30:00,162.24,162.45,162.17,162.2,26375.0,143.1273,143.3126,143.0655,143.092,26375.0
2020-12-21 14:40:00,162.24,162.38,162.08,162.11,31140.0,143.1273,143.2508,142.9861,143.0126,31140.0
2020-12-21 14:50:00,162.1,162.35,162.06,162.14,27537.0,143.0038,143.2243,142.9685,143.0391,27537.0
2020-12-21 15:00:00,162.18,162.28,161.8,161.84,19961.0,143.0744,143.1626,142.7391,142.7744,19961.0
2020-12-21 15:10:00,161.82,162.22,161.79,162.11,20751.0,142.7568,143.1096,142.7303,143.0126,20751.0
2020-12-21 15:20:00,162.1,162.19,162.04,162.09,21486.0,143.0038,143.0832,142.9509,142.995,21486.0
2020-12-21 15:30:00,162.09,162.11,161.73,162.03,34893.0,142.995,143.0126,142.6774,142.942,34893.0
2020-12-21 15:40:00,162.04,162.13,161.9,162.06,31110.0,142.9509,143.0302,142.8273,142.9685,31110.0
2020-12-21 15:50:00,162.04,162.68,161.69,162.52,212897.0,142.9509,143.5155,142.6421,143.3743,212897.0
2020-12-22 09:30:00,162.16,162.99,162.01,162.53,65590.0,143.0567,143.7889,142.9244,143.3831,65590.0
2020-12-22 09:40:00,162.51,163.46,162.44,163.18,33504.0,143.3655,144.2036,143.3037,143.9566,33504.0
2020-12-22 09:50:00,163.1,163.11,162.67,162.86,17567.0,143.886,143.8948,143.5066,143.6743,17567.0
2020-12-22 10:00:00,162.79,163.1,162.41,162.98,21452.0,143.6125,143.886,143.2773,143.7801,21452.0
2020-12-22 10:10:00,163.0,163.03,162.32,162.74,24437.0,143.7978,143.8242,143.1979,143.5684,24437.0
2020-12-22 10:20:00,162.78,162.91,162.64,162.81,14126.0,143.6037,143.7184,143.4802,143.6301,14126.0
2020-12-22 10:30:00,162.78,162.95,162.68,162.75,17914.0,143.6037,143.7536,143.5155,143.5772,17914.0
2020-12-22 10:40:00,162.77,162.8,162.33,162.33,23253.0,143.5949,143.6213,143.2067,143.2067,23253.0
2020-12-22 10:50:00,162.32,162.58,162.17,162.56,16393.0,143.1979,143.4272,143.0655,143.4096,16393.0
2020-12-22 11:00:00,162.55,162.79,162.17,162.76,18151.0,143.4008,143.6125,143.0655,143.586,18151.0
2020-12-22 11:10:00,162.85,163.24,162.84,163.24,14915.0,143.6654,144.0095,143.6566,144.0095,14915.0
2020-12-22 11:20:00,163.22,163.27,162.92,163.02,19623.0,143.9918,144.036,143.7272,143.8154,19623.0
2020-12-22 11:30:00,163.01,163.04,162.48,162.68,32310.0,143.8066,143.833,143.339,143.5155,32310.0
2020-12-22 11:40:00,162.76,162.77,162.17,162.38,29566.0,143.586,143.5949,143.0655,143.2508,29566.0
2020-12-22 11:50:00,162.32,162.51,162.24,162.44,13879.0,143.1979,143.3655,143.1273,143.3037,13879.0
2020-12-22 12:00:00,162.43,162.59,162.43,162.46,15689.0,143.2949,143.4361,143.2949,143.3214,15689.0
2020-12-22 12:10:00,162.45,162.57,162.37,162.5,12753.0,143.3126,143.4184,143.242,143.3567,12753.0
2020-12-22 12:20:00,162.54,162.55,162.38,162.38,18300.0,143.3919,143.4008,143.2508,143.2508,18300.0
2020-12-22 12:30:00,162.35,162.54,162.35,162.47,16447.0,143.2243,143.3919,143.2243,143.3302,16447.0
2020-12-22 12:40:00,162.45,162.59,162.36,162.46,9537.0,143.3126,143.4361,143.2332,143.3214,9537.0
2020-12-22 12:50:00,162.45,162.53,162.29,162.47,16800.0,143.3126,143.3831,143.1714,143.3302,16800.0
2020-12-22 13:00:00,162.48,162.58,162.23,162.27,15588.0,143.339,143.4272,143.1185,143.1538,15588.0
2020-12-22 13:10:00,162.29,162.64,162.29,162.58,16495.0,143.1714,143.4802,143.1714,143.4272,16495.0
2020-12-22 13:20:00,162.59,162.71,162.51,162.69,14024.0,143.4361,143.5419,143.3655,143.5243,14024.0
2020-12-22 13:30:00,162.71,162.86,162.69,162.82,10025.0,143.5419,143.6743,143.5243,143.639,10025.0
2020-12-22 13:40:00,162.85,162.85,162.64,162.68,12060.0,143.6654,143.6654,143.4802,143.5155,12060.0
2020-12-22 13:50:00,162.7,162.96,162.68,162.81,31868.0,143.5331,143.7625,143.5155,143.6301,31868.0
2020-12-22 14:00:00,162.87,162.93,162.76,162.78,6576.0,143.6831,143.736,143.586,143.6037,6576.0
2020-12-22 14:10:00,162.78,162.86,162.76,162.84,10018.0,143.6037,143.6743,143.586,143.6566,10018.0
2020-12-22 14:20:00,162.88,162.88,162.59,162.61,27901.0,143.6919,143.6919,143.4361,143.4537,27901.0
2020-12-22 14:30:00,162.6,162.65,162.43,162.48,16648.0,143.4449,143.489,143.2949,143.339,16648.0
2020-12-22 14:40:00,162.46,162.46,162.28,162.44,15083.0,143.3214,143.3214,143.1626,143.3037,15083.0
2020-12-22 14:50:00,162.43,162.58,162.36,162.43,12422.0,143.2949,143.4272,143.2332,143.2949,12422.0
2020-12-22 15:00:00,162.47,162.63,162.34,162.34,16277.0,143.3302,143.4713,143.2155,143.2155,16277.0
2020-12-22 15:10:00,162.36,162.56,162.29,162.54,18252.0,143.2332,143.4096,143.1714,143.3919,18252.0
2020-12-22 15:20:00,162.54,162.59,162.19,162.31,30388.0,143.3919,143.4361,143.0832,143.189,30388.0
2020-12-22 15:30:00,162.31,162.37,162.17,162.21,33216.0,143.189,143.242,143.0655,143.1008,33216.0
2020-12-22 15:40:00,162.21,162.37,162.11,162.29,39657.0,143.1008,143.242,143.0126,143.1714,39657.0
2020-12-22 15:50:00,162.29,162.64,162.18,162.54,167092.0,143.1714,143.4802,143.0744,143.3919,167092.0
2020-12-23 09:30:00,162.2,163.23,162.15,162.83,73072.0,143.092,144.0007,143.0479,143.6478,73072.0
2020-12-23 09:40:00,162.85,163.0,162.56,162.65,38830.0,143.6654,143.7978,143.4096,143.489,38830.0
2020-12-23 09:50:00,162.65,162.65,162.18,162.48,26118.0,143.489,143.489,143.0744,143.339,26118.0
2020-12-23 10:00:00,162.48,162.83,162.33,162.69,18179.0,143.339,143.6478,143.2067,143.5243,18179.0
2020-12-23 10:10:00,162.68,162.68,162.21,162.37,12261.0,143.5155,143.5155,143.1008,143.242,12261.0
2020-12-23 10:20:00,162.42,162.44,162.08,162.17,24216.0,143.2861,143.3037,142.9861,143.0655,24216.0
2020-12-23 10:30:00,162.16,162.45,162.16,162.33,18080.0,143.0567,143.3126,143.0567,143.2067,18080.0
2020-12-23 10:40:00,162.3,162.51,162.26,162.44,11361.0,143.1802,143.3655,143.1449,143.3037,11361.0
2020-12-23 10:50:00,162.42,162.45,162.16,162.32,21860.0,143.2861,143.3126,143.0567,143.1979,21860.0
2020-12-23 11:00:00,162.31,162.64,162.26,162.52,32305.0,143.189,143.4802,143.1449,143.3743,32305.0
2020-12-23 11:10:00,162.48,162.54,162.15,162.25,33928.0,143.339,143.3919,143.0479,143.1361,33928.0
2020-12-23 11:20:00,162.28,162.34,162.11,162.11,18066.0,143.1626,143.2155,143.0126,143.0126,18066.0
2020-12-23 11:30:00,162.14,162.3,162.0,162.22,23988.0,143.0391,143.1802,142.9156,143.1096,23988.0
2020-12-23 11:40:00,162.2,162.43,162.2,162.41,11413.0,143.092,143.2949,143.092,143.2773,11413.0
2020-12-23 11:50:00,162.36,162.54,162.36,162.53,8345.0,143.2332,143.3919,143.2332,143.3831,8345.0
2020-12-23 12:00:00,162.53,162.62,162.53,162.6,10980.0,143.3831,143.4625,143.3831,143.4449,10980.0
2020-12-23 12:10:00,162.58,162.72,162.53,162.57,14560.0,143.4272,143.5507,143.3831,143.4184,14560.0
2020-12-23 12:20:00,162.56,162.63,162.5,162.56,11759.0,143.4096,143.4713,143.3567,143.4096,11759.0
2020-12-23 12:30:00,162.59,162.65,162.45,162.61,12595.0,143.4361,143.489,143.3126,143.4537,12595.0
2020-12-23 12:40:00,162.6,162.65,162.34,162.38,18766.0,143.4449,143.489,143.2155,143.2508,18766.0
2020-12-23 12:50:00,162.37,162.51,162.36,162.49,12987.0,143.242,143.3655,143.2332,143.3478,12987.0
2020-12-23 13:00:00,162.47,162.61,162.37,162.56,14949.0,143.3302,143.4537,143.242,143.4096,14949.0
2020-12-23 13:10:00,162.58,162.61,162.46,162.51,12694.0,143.4272,143.4537,143.3214,143.3655,12694.0
2020-12-23 13:20:00,162.5,162.69,162.49,162.61,12279.0,143.3567,143.5243,143.3478,143.4537,12279.0
2020-12-23 13:30:00,162.62,162.72,162.6,162.69,16123.0,143.4625,143.5507,143.4449,143.5243,16123.0
2020-12-23 13:40:00,162.68,162.76,162.63,162.71,18256.0,143.5155,143.586,143.4713,143.5419,18256.0
2020-12-23 13:50:00,162.72,162.72,162.6,162.67,8045.0,143.5507,143.5507,143.4449,143.5066,8045.0
2020-12-23 14:00:00,162.68,162.76,162.55,162.57,21044.0,143.5155,143.586,143.4008,143.4184,21044.0
2020-12-23 14:10:00,162.59,162.65,162.44,162.56,13401.0,143.4361,143.489,143.3037,143.4096,13401.0
2020-12-23 14:20:00,162.52,162.64,162.44,162.44,12076.0,143.3743,143.4802,143.3037,143.3037,12076.0
2020-12-23 14:30:00,162.49,162.68,162.49,162.58,14873.0,143.3478,143.5155,143.3478,143.4272,14873.0
2020-12-23 14:40:00,162.56,162.66,162.54,162.62,15036.0,143.4096,143.4978,143.3919,143.4625,15036.0
2020-12-23 14:50:00,162.6,162.63,162.33,162.33,18062.0,143.4449,143.4713,143.2067,143.2067,18062.0
2020-12-23 15:00:00,162.36,162.37,162.16,162.19,11622.0,143.2332,143.242,143.0567,143.0832,11622.0
2020-12-23 15:10:00,162.19,162.26,162.11,162.22,19183.0,143.0832,143.1449,143.0126,143.1096,19183.0
2020-12-23 15:20:00,162.24,162.26,161.98,162.0,16501.0,143.1273,143.1449,142.8979,142.9156,16501.0
2020-12-23 15:30:00,162.02,162.16,161.93,161.98,21946.0,142.9332,143.0567,142.8538,142.8979,21946.0
2020-12-23 15:40:00,161.96,162.1,161.88,162.0,26143.0,142.8803,143.0038,142.8097,142.9156,26143.0
2020-12-23 15:50:00,161.95,161.99,160.81,160.91,287366.0,142.8715,142.9067,141.8658,141.954,287366.0
2020-12-24 09:30:00,160.88,161.26,160.48,161.2,106498.0,141.9275,142.2627,141.5746,142.2098,106498.0
2020-12-24 09:40:00,161.19,161.36,161.01,161.08,32264.0,142.201,142.351,142.0422,142.1039,32264.0
2020-12-24 09:50:00,161.03,161.41,160.92,161.41,25236.0,142.0598,142.3951,141.9628,142.3951,25236.0
2020-12-24 10:00:00,161.38,161.4,160.9,161.03,17187.0,142.3686,142.3862,141.9452,142.0598,17187.0
2020-12-24 10:10:00,161.05,161.14,160.94,161.11,13023.0,142.0775,142.1569,141.9804,142.1304,13023.0
2020-12-24 10:20:00,161.13,161.37,161.09,161.2,28671.0,142.1481,142.3598,142.1128,142.2098,28671.0
2020-12-24 10:30:00,161.22,161.37,161.17,161.17,12064.0,142.2275,142.3598,142.1833,142.1833,12064.0
2020-12-24 10:40:00,161.19,161.24,160.97,160.98,10706.0,142.201,142.2451,142.0069,142.0157,10706.0
2020-12-24 10:50:00,160.97,161.09,160.83,160.9,16953.0,142.0069,142.1128,141.8834,141.9452,16953.0
2020-12-24 11:00:00,160.9,161.15,160.86,161.0,15889.0,141.9452,142.1657,141.9099,142.0334,15889.0
2020-12-24 11:10:00,161.01,161.12,160.92,161.0,17361.0,142.0422,142.1392,141.9628,142.0334,17361.0
2020-12-24 11:20:00,161.03,161.07,160.71,160.77,15057.0,142.0598,142.0951,141.7775,141.8305,15057.0
2020-12-24 11:30:00,160.8,160.97,160.69,160.93,18600.0,141.8569,142.0069,141.7599,141.9716,18600.0
2020-12-24 11:40:00,160.9,161.09,160.89,161.09,40183.0,141.9452,142.1128,141.9363,142.1128,40183.0
2020-12-24 11:50:00,161.08,161.1,160.83,160.93,12508.0,142.1039,142.1216,141.8834,141.9716,12508.0
2020-12-24 12:00:00,160.93,160.99,160.74,160.93,25562.0,141.9716,142.0245,141.804,141.9716,25562.0
2020-12-24 12:10:00,160.9,160.99,160.85,160.89,14745.0,141.9452,142.0245,141.901,141.9363,14745.0
2020-12-24 12:20:00,160.9,161.01,160.78,160.99,25295.0,141.9452,142.0422,141.8393,142.0245,25295.0
2020-12-24 12:30:00,161.0,161.29,160.97,161.13,26882.0,142.0334,142.2892,142.0069,142.1481,26882.0
2020-12-24 12:40:00,161.13,161.5,161.1,161.5,27063.0,142.1481,142.4745,142.1216,142.4745,27063.0
2020-12-24 12:50:00,161.5,161.85,161.3,161.63,110334.0,142.4745,142.7832,142.298,142.5892,110334.0
2020-12-28 09:30:00,163.8,163.8,162.12,162.33,92806.0,144.5035,144.5035,143.0214,143.2067,92806.0
2020-12-28 09:40:00,162.31,162.5,162.12,162.5,57012.0,143.189,143.3567,143.0214,143.3567,57012.0
2020-12-28 09:50:00,162.47,162.78,162.36,162.7,41248.0,143.3302,143.6037,143.2332,143.5331,41248.0
2020-12-28 10:00:00,162.72,162.77,162.29,162.39,21838.0,143.5507,143.5949,143.1714,143.2596,21838.0
2020-12-28 10:10:00,162.46,162.64,162.24,162.57,32722.0,143.3214,143.4802,143.1273,143.4184,32722.0
2020-12-28 10:20:00,162.6,162.75,162.34,162.51,28710.0,143.4449,143.5772,143.2155,143.3655,28710.0
2020-12-28 10:30:00,162.51,162.58,162.19,162.52,31282.0,143.3655,143.4272,143.0832,143.3743,31282.0
2020-12-28 10:40:00,162.53,162.54,162.22,162.38,12244.0,143.3831,143.3919,143.1096,143.2508,12244.0
2020-12-28 10:50:00,162.32,162.6,162.28,162.56,19531.0,143.1979,143.4449,143.1626,143.4096,19531.0
2020-12-28 11:00:00,162.57,162.71,162.49,162.71,35899.0,143.4184,143.5419,143.3478,143.5419,35899.0
2020-12-28 11:10:00,162.7,162.72,162.5,162.61,21859.0,143.5331,143.5507,143.3567,143.4537,21859.0
2020-12-28 11:20:00,162.59,162.78,162.57,162.73,24803.0,143.4361,143.6037,143.4184,143.5596,24803.0
2020-12-28 11:30:00,162.71,162.71,162.09,162.17,22805.0,143.5419,143.5419,142.995,143.0655,22805.0
2020-12-28 11:40:00,162.17,162.17,161.96,161.97,28416.0,143.0655,143.0655,142.8803,142.8891,28416.0
2020-12-28 11:50:00,161.95,162.01,161.39,161.51,50410.0,142.8715,142.9244,142.3774,142.4833,50410.0
2020-12-28 12:00:00,161.51,161.7,161.37,161.63,34748.0,142.4833,142.6509,142.3598,142.5892,34748.0
2020-12-28 12:10:00,161.63,161.71,161.37,161.7,21598.0,142.5892,142.6597,142.3598,142.6509,21598.0
2020-12-28 12:20:00,161.71,161.85,161.45,161.69,26897.0,142.6597,142.7832,142.4304,142.6421,26897.0
2020-12-28 12:30:00,161.64,161.75,161.5,161.73,22303.0,142.598,142.695,142.4745,142.6774,22303.0
2020-12-28 12:40:00,161.72,161.78,161.57,161.73,13053.0,142.6685,142.7215,142.5362,142.6774,13053.0
2020-12-28 12:50:00,161.73,161.81,161.43,161.47,15793.0,142.6774,142.7479,142.4127,142.448,15793.0
2020-12-28 13:00:00,161.46,161.52,161.29,161.47,24369.0,142.4392,142.4921,142.2892,142.448,24369.0
2020-12-28 13:10:00,161.44,161.56,161.42,161.48,13013.0,142.4215,142.5274,142.4039,142.4568,13013.0
2020-12-28 13:20:00,161.49,161.56,161.46,161.56,23413.0,142.4656,142.5274,142.4392,142.5274,23413.0
2020-12-28 13:30:00,161.58,161.59,161.39,161.43,17401.0,142.545,142.5539,142.3774,142.4127,17401.0
2020-12-28 13:40:00,161.42,161.54,161.4,161.46,13783.0,142.4039,142.5098,142.3862,142.4392,13783.0
2020-12-28 13:50:00,161.48,161.54,161.44,161.45,16796.0,142.4568,142.5098,142.4215,142.4304,16796.0
2020-12-28 14:00:00,161.44,161.52,161.38,161.45,43114.0,142.4215,142.4921,142.3686,142.4304,43114.0
2020-12-28 14:10:00,161.45,161.54,161.42,161.53,15797.0,142.4304,142.5098,142.4039,142.5009,15797.0
2020-12-28 14:20:00,161.55,161.61,161.47,161.5,14580.0,142.5186,142.5715,142.448,142.4745,14580.0
2020-12-28 14:30:00,161.51,161.58,161.37,161.57,54118.0,142.4833,142.545,142.3598,142.5362,54118.0
2020-12-28 14:40:00,161.57,161.71,161.54,161.71,19343.0,142.5362,142.6597,142.5098,142.6597,19343.0
2020-12-28 14:50:00,161.74,161.77,161.43,161.44,27174.0,142.6862,142.7127,142.4127,142.4215,27174.0
2020-12-28 15:00:00,161.42,161.5,161.35,161.38,30722.0,142.4039,142.4745,142.3421,142.3686,30722.0
2020-12-28 15:10:00,161.38,161.42,161.3,161.39,23204.0,142.3686,142.4039,142.298,142.3774,23204.0
2020-12-28 15:20:00,161.36,161.5,161.33,161.44,19995.0,142.351,142.4745,142.3245,142.4215,19995.0
2020-12-28 15:30:00,161.43,161.46,161.19,161.25,31445.0,142.4127,142.4392,142.201,142.2539,31445.0
2020-12-28 15:40:00,161.24,161.34,161.0,161.33,94738.0,142.2451,142.3333,142.0334,142.3245,94738.0
2020-12-28 15:50:00,161.37,161.58,161.24,161.48,117900.0,142.3598,142.545,142.2451,142.4568,117900.0
2020-12-29 09:30:00,161.96,162.43,161.8,161.93,41551.0,142.8803,143.2949,142.7391,142.8538,41551.0
2020-12-29 09:40:00,161.92,162.45,161.66,162.45,35499.0,142.845,143.3126,142.6156,143.3126,35499.0
2020-12-29 09:50:00,162.43,162.64,162.22,162.29,81093.0,143.2949,143.4802,143.1096,143.1714,81093.0
2020-12-29 10:00:00,162.31,162.68,162.16,162.45,48380.0,143.189,143.5155,143.0567,143.3126,48380.0
2020-12-29 10:10:00,162.45,162.45,161.88,162.4,84130.0,143.3126,143.3126,142.8097,143.2684,84130.0
2020-12-29 10:20:00,162.39,162.58,161.75,161.76,69872.0,143.2596,143.4272,142.695,142.7038,69872.0
2020-12-29 10:30:00,161.75,162.45,161.71,162.44,72046.0,142.695,143.3126,142.6597,143.3037,72046.0
2020-12-29 10:40:00,162.38,162.63,162.21,162.22,34985.0,143.2508,143.4713,143.1008,143.1096,34985.0
2020-12-29 10:50:00,162.22,162.35,161.95,161.99,36619.0,143.1096,143.2243,142.8715,142.9067,36619.0
2020-12-29 11:00:00,161.98,162.0,161.76,161.85,19150.0,142.8979,142.9156,142.7038,142.7832,19150.0
2020-12-29 11:10:00,161.82,161.87,161.47,161.47,28450.0,142.7568,142.8009,142.448,142.448,28450.0
2020-12-29 11:20:00,161.44,161.62,161.43,161.55,51359.0,142.4215,142.5803,142.4127,142.5186,51359.0
2020-12-29 11:30:00,161.54,161.83,161.47,161.78,12085.0,142.5098,142.7656,142.448,142.7215,12085.0
2020-12-29 11:40:00,161.75,161.8,161.27,161.34,19370.0,142.695,142.7391,142.2716,142.3333,19370.0
2020-12-29 11:50:00,161.34,161.36,161.06,161.13,10396.0,142.3333,142.351,142.0863,142.1481,10396.0
2020-12-29 12:00:00,161.15,161.15,160.89,161.04,25356.0,142.1657,142.1657,141.9363,142.0687,25356.0
2020-12-29 12:10:00,161.08,161.08,160.7,160.79,27021.0,142.1039,142.1039,141.7687,141.8481,27021.0
2020-12-29 12:20:00,160.82,161.32,160.58,161.27,21659.0,141.8746,142.3157,141.6628,142.2716,21659.0
2020-12-29 12:30:00,161.06,161.54,160.89,161.22,27495.0,142.0863,142.5098,141.9363,142.2275,27495.0
2020-12-29 12:40:00,161.26,161.36,160.89,160.98,32891.0,142.2627,142.351,141.9363,142.0157,32891.0
2020-12-29 12:50:00,160.94,161.24,160.93,161.17,17810.0,141.9804,142.2451,141.9716,142.1833,17810.0
2020-12-29 13:00:00,161.2,161.24,161.07,161.14,15911.0,142.2098,142.2451,142.0951,142.1569,15911.0
2020-12-29 13:10:00,161.18,161.25,161.03,161.17,23403.0,142.1922,142.2539,142.0598,142.1833,23403.0
2020-12-29 13:20:00,161.17,161.3,161.12,161.23,13829.0,142.1833,142.298,142.1392,142.2363,13829.0
2020-12-29 13:30:00,161.24,161.32,161.11,161.24,13850.0,142.2451,142.3157,142.1304,142.2451,13850.0
2020-12-29 13:40:00,161.23,161.23,161.07,161.21,11474.0,142.2363,142.2363,142.0951,142.2186,11474.0
2020-12-29 13:50:00,161.18,161.36,161.06,161.17,26779.0,142.1922,142.351,142.0863,142.1833,26779.0
2020-12-29 14:00:00,161.2,161.22,160.89,160.9,27345.0,142.2098,142.2275,141.9363,141.9452,27345.0
2020-12-29 14:10:00,160.84,160.91,160.65,160.8,27362.0,141.8922,141.954,141.7246,141.8569,27362.0
2020-12-29 14:20:00,160.8,160.86,160.57,160.68,17361.0,141.8569,141.9099,141.654,141.7511,17361.0
2020-12-29 14:30:00,160.68,160.74,160.57,160.68,30366.0,141.7511,141.804,141.654,141.7511,30366.0
2020-12-29 14:40:00,160.71,160.75,160.57,160.73,30563.0,141.7775,141.8128,141.654,141.7952,30563.0
2020-12-29 14:50:00,160.72,160.91,160.69,160.88,40254.0,141.7864,141.954,141.7599,141.9275,40254.0
2020-12-29 15:00:00,160.84,161.01,160.79,160.92,33649.0,141.8922,142.0422,141.8481,141.9628,33649.0
2020-12-29 15:10:00,160.93,161.41,160.93,161.39,25252.0,141.9716,142.3951,141.9716,142.3774,25252.0
2020-12-29 15:20:00,161.39,161.54,161.38,161.5,20286.0,142.3774,142.5098,142.3686,142.4745,20286.0
2020-12-29 15:30:00,161.47,161.71,161.45,161.71,53267.0,142.448,142.6597,142.4304,142.6597,53267.0
2020-12-29 15:40:00,161.69,161.73,161.55,161.6,31757.0,142.6421,142.6774,142.5186,142.5627,31757.0
2020-12-29 15:50:00,161.59,161.59,161.09,161.17,217889.0,142.5539,142.5539,142.1128,142.1833,217889.0
2020-12-30 09:30:00,161.88,162.45,161.76,162.28,42856.0,142.8097,143.3126,142.7038,143.1626,42856.0
2020-12-30 09:40:00,162.36,162.46,162.14,162.42,53254.0,143.2332,143.3214,143.0391,143.2861,53254.0
2020-12-30 09:50:00,162.36,162.86,162.31,162.86,41320.0,143.2332,143.6743,143.189,143.6743,41320.0
2020-12-30 10:00:00,162.85,162.9,162.44,162.47,19695.0,143.6654,143.7095,143.3037,143.3302,19695.0
2020-12-30 10:10:00,162.53,162.76,162.4,162.72,41732.0,143.3831,143.586,143.2684,143.5507,41732.0
2020-12-30 10:20:00,162.73,163.0,162.67,162.87,39243.0,143.5596,143.7978,143.5066,143.6831,39243.0
2020-12-30 10:30:00,162.96,162.96,162.41,162.53,30343.0,143.7625,143.7625,143.2773,143.3831,30343.0
2020-12-30 10:40:00,162.53,162.9,162.51,162.84,26659.0,143.3831,143.7095,143.3655,143.6566,26659.0
2020-12-30 10:50:00,162.87,163.03,162.79,163.03,46076.0,143.6831,143.8242,143.6125,143.8242,46076.0
2020-12-30 11:00:00,163.02,163.07,162.78,163.02,26738.0,143.8154,143.8595,143.6037,143.8154,26738.0
2020-12-30 11:10:00,163.01,163.01,162.78,162.78,42570.0,143.8066,143.8066,143.6037,143.6037,42570.0
2020-12-30 11:20:00,162.78,162.92,162.7,162.76,35064.0,143.6037,143.7272,143.5331,143.586,35064.0
2020-12-30 11:30:00,162.76,162.94,162.71,162.8,14133.0,143.586,143.7448,143.5419,143.6213,14133.0
2020-12-30 11:40:00,162.75,162.82,162.59,162.72,40971.0,143.5772,143.639,143.4361,143.5507,40971.0
2020-12-30 11:50:00,162.76,162.91,162.75,162.85,30335.0,143.586,143.7184,143.5772,143.6654,30335.0
2020-12-30 12:00:00,162.84,162.88,162.76,162.85,24099.0,143.6566,143.6919,143.586,143.6654,24099.0
2020-12-30 12:10:00,162.85,162.95,162.76,162.86,31582.0,143.6654,143.7536,143.586,143.6743,31582.0
2020-12-30 12:20:00,162.85,163.04,162.83,163.01,20966.0,143.6654,143.833,143.6478,143.8066,20966.0
2020-12-30 12:30:00,163.01,163.04,162.82,162.94,13008.0,143.8066,143.833,143.639,143.7448,13008.0
2020-12-30 12:40:00,162.96,162.98,162.75,162.86,20614.0,143.7625,143.7801,143.5772,143.6743,20614.0
2020-12-30 12:50:00,162.88,163.08,162.77,163.08,15789.0,143.6919,143.8683,143.5949,143.8683,15789.0
2020-12-30 13:00:00,163.06,163.11,162.93,162.96,19575.0,143.8507,143.8948,143.736,143.7625,19575.0
2020-12-30 13:10:00,162.96,163.08,162.94,163.08,13437.0,143.7625,143.8683,143.7448,143.8683,13437.0
2020-12-30 13:20:00,163.08,163.13,162.93,162.93,15042.0,143.8683,143.9124,143.736,143.736,15042.0
2020-12-30 13:30:00,162.91,162.94,162.78,162.81,13451.0,143.7184,143.7448,143.6037,143.6301,13451.0
2020-12-30 13:40:00,162.81,163.12,162.76,163.07,30254.0,143.6301,143.9036,143.586,143.8595,30254.0
2020-12-30 13:50:00,163.06,163.08,162.82,162.87,37269.0,143.8507,143.8683,143.639,143.6831,37269.0
2020-12-30 14:00:00,162.9,162.99,162.88,162.9,16236.0,143.7095,143.7889,143.6919,143.7095,16236.0
2020-12-30 14:10:00,162.91,162.91,162.69,162.69,21032.0,143.7184,143.7184,143.5243,143.5243,21032.0
2020-12-30 14:20:00,162.74,162.81,162.67,162.79,13449.0,143.5684,143.6301,143.5066,143.6125,13449.0
2020-12-30 14:30:00,162.78,162.84,162.59,162.63,11436.0,143.6037,143.6566,143.4361,143.4713,11436.0
2020-12-30 14:40:00,162.63,162.75,162.62,162.67,13283.0,143.4713,143.5772,143.4625,143.5066,13283.0
2020-12-30 14:50:00,162.68,162.75,162.56,162.75,13268.0,143.5155,143.5772,143.4096,143.5772,13268.0
2020-12-30 15:00:00,162.75,162.75,162.51,162.58,22751.0,143.5772,143.5772,143.3655,143.4272,22751.0
2020-12-30 15:10:00,162.59,162.62,162.28,162.38,21535.0,143.4361,143.4625,143.1626,143.2508,21535.0
2020-12-30 15:20:00,162.36,162.59,162.35,162.57,15808.0,143.2332,143.4361,143.2243,143.4184,15808.0
2020-12-30 15:30:00,162.59,162.63,162.46,162.62,19947.0,143.4361,143.4713,143.3214,143.4625,19947.0
2020-12-30 15:40:00,162.63,162.65,162.47,162.59,31412.0,143.4713,143.489,143.3302,143.4361,31412.0
2020-12-30 15:50:00,162.63,162.89,162.34,162.52,183186.0,143.4713,143.7007,143.2155,143.3743,183186.0
2020-12-31 09:30:00,162.87,162.98,161.89,162.42,28549.0,143.6831,143.7801,142.8185,143.2861,28549.0
2020-12-31 09:40:00,162.48,162.66,162.12,162.47,11818.0,143.339,143.4978,143.0214,143.3302,11818.0
2020-12-31 09:50:00,162.42,162.6,162.27,162.53,13180.0,143.2861,143.4449,143.1538,143.3831,13180.0
2020-12-31 10:00:00,162.45,163.11,162.44,163.01,20674.0,143.3126,143.8948,143.3037,143.8066,20674.0
2020-12-31 10:10:00,163.0,163.35,162.86,163.29,44449.0,143.7978,144.1065,143.6743,144.0536,44449.0
2020-12-31 10:20:00,163.29,163.87,163.26,163.67,49467.0,144.0536,144.5653,144.0271,144.3888,49467.0
2020-12-31 10:30:00,163.7,163.77,163.54,163.59,26532.0,144.4153,144.477,144.2741,144.3183,26532.0
2020-12-31 10:40:00,163.59,163.68,163.54,163.55,32308.0,144.3183,144.3977,144.2741,144.283,32308.0
2020-12-31 10:50:00,163.5,163.54,163.33,163.36,24307.0,144.2389,144.2741,144.0889,144.1153,24307.0
2020-12-31 11:00:00,163.37,163.46,163.29,163.29,15597.0,144.1242,144.2036,144.0536,144.0536,15597.0
2020-12-31 11:10:00,163.26,163.28,163.07,163.2,25013.0,144.0271,144.0448,143.8595,143.9742,25013.0
2020-12-31 11:20:00,163.2,163.47,163.18,163.44,35878.0,143.9742,144.2124,143.9566,144.1859,35878.0
2020-12-31 11:30:00,163.41,163.48,163.23,163.27,22872.0,144.1595,144.2212,144.0007,144.036,22872.0
2020-12-31 11:40:00,163.24,163.52,163.24,163.44,26739.0,144.0095,144.2565,144.0095,144.1859,26739.0
2020-12-31 11:50:00,163.42,163.49,163.29,163.36,26464.0,144.1683,144.23,144.0536,144.1153,26464.0
2020-12-31 12:00:00,163.38,163.57,163.33,163.52,24474.0,144.133,144.3006,144.0889,144.2565,24474.0
2020-12-31 12:10:00,163.52,163.56,163.34,163.5,37987.0,144.2565,144.2918,144.0977,144.2389,37987.0
2020-12-31 12:20:00,163.5,163.57,163.44,163.54,22842.0,144.2389,144.3006,144.1859,144.2741,22842.0
2020-12-31 12:30:00,163.53,163.63,163.42,163.5,28004.0,144.2653,144.3535,144.1683,144.2389,28004.0
2020-12-31 12:40:00,163.52,163.64,163.45,163.55,11399.0,144.2565,144.3624,144.1947,144.283,11399.0
2020-12-31 12:50:00,163.54,163.59,163.38,163.59,16637.0,144.2741,144.3183,144.133,144.3183,16637.0
2020-12-31 13:00:00,163.6,163.63,163.36,163.44,25502.0,144.3271,144.3535,144.1153,144.1859,25502.0
2020-12-31 13:10:00,163.46,163.67,163.4,163.67,19461.0,144.2036,144.3888,144.1506,144.3888,19461.0
2020-12-31 13:20:00,163.63,163.7,163.44,163.44,10235.0,144.3535,144.4153,144.1859,144.1859,10235.0
2020-12-31 13:30:00,163.45,163.53,163.23,163.24,12881.0,144.1947,144.2653,144.0007,144.0095,12881.0
2020-12-31 13:40:00,163.22,163.26,163.17,163.25,12911.0,143.9918,144.0271,143.9477,144.0183,12911.0
2020-12-31 13:50:00,163.27,163.34,163.23,163.31,17049.0,144.036,144.0977,144.0007,144.0712,17049.0
2020-12-31 14:00:00,163.27,163.34,163.18,163.34,12255.0,144.036,144.0977,143.9566,144.0977,12255.0
2020-12-31 14:10:00,163.31,163.67,163.28,163.66,20793.0,144.0712,144.3888,144.0448,144.38,20793.0
2020-12-31 14:20:00,163.66,163.73,163.49,163.54,31308.0,144.38,144.4418,144.23,144.2741,31308.0
2020-12-31 14:30:00,163.54,163.64,163.35,163.6,136486.0,144.2741,144.3624,144.1065,144.3271,136486.0
2020-12-31 14:40:00,163.59,163.77,163.58,163.71,21923.0,144.3183,144.477,144.3094,144.4241,21923.0
2020-12-31 14:50:00,163.71,163.75,163.11,163.11,80272.0,144.4241,144.4594,143.8948,143.8948,80272.0
2020-12-31 15:00:00,163.12,163.52,162.73,163.5,153182.0,143.9036,144.2565,143.5596,144.2389,153182.0
2020-12-31 15:10:00,163.5,163.57,163.33,163.42,27650.0,144.2389,144.3006,144.0889,144.1683,27650.0
2020-12-31 15:20:00,163.41,163.58,163.36,163.42,26049.0,144.1595,144.3094,144.1153,144.1683,26049.0
2020-12-31 15:30:00,163.45,163.58,163.38,163.45,27122.0,144.1947,144.3094,144.133,144.1947,27122.0
2020-12-31 15:40:00,163.44,163.57,163.27,163.38,43617.0,144.1859,144.3006,144.036,144.133,43617.0
2020-12-31 15:50:00,163.44,164.39,163.37,164.08,302733.0,144.1859,145.024,144.1242,144.7505,302733.0
2021-01-04 09:30:00,164.58,165.26,164.14,164.31,195701.0,145.1916,145.7915,144.8035,144.9534,195701.0
2021-01-04 09:40:00,164.24,166.59,163.83,166.52,196944.0,144.8917,146.9648,144.53,146.9031,196944.0
2021-01-04 09:50:00,166.46,167.23,166.43,167.12,125334.0,146.8502,147.5294,146.8237,147.4324,125334.0
2021-01-04 10:00:00,167.14,167.5,166.54,167.49,111832.0,147.45,147.7676,146.9207,147.7588,111832.0
2021-01-04 10:10:00,167.46,167.5,167.14,167.45,101585.0,147.7323,147.7676,147.45,147.7235,101585.0
2021-01-04 10:20:00,167.41,167.78,167.4,167.7,98967.0,147.6882,148.0147,147.6794,147.9441,98967.0
2021-01-04 10:30:00,167.7,167.84,167.09,167.23,52711.0,147.9441,148.0676,147.4059,147.5294,52711.0
2021-01-04 10:40:00,167.24,167.24,166.1,166.12,36824.0,147.5383,147.5383,146.5326,146.5502,36824.0
2021-01-04 10:50:00,166.13,166.13,164.87,164.91,69343.0,146.559,146.559,145.4475,145.4828,69343.0
2021-01-04 11:00:00,164.71,165.04,163.61,163.61,78375.0,145.3063,145.5974,144.3359,144.3359,78375.0
2021-01-04 11:10:00,163.57,164.05,163.3,163.6,81551.0,144.3006,144.7241,144.0624,144.3271,81551.0
2021-01-04 11:20:00,163.5,163.61,163.14,163.39,46203.0,144.2389,144.3359,143.9213,144.1418,46203.0
2021-01-04 11:30:00,163.39,163.53,162.79,163.14,80478.0,144.1418,144.2653,143.6125,143.9213,80478.0
2021-01-04 11:40:00,163.09,163.09,162.63,162.82,37625.0,143.8772,143.8772,143.4713,143.639,37625.0
2021-01-04 11:50:00,162.8,162.88,161.78,161.78,67496.0,143.6213,143.6919,142.7215,142.7215,67496.0
2021-01-04 12:00:00,161.78,162.0,161.05,161.07,66096.0,142.7215,142.9156,142.0775,142.0951,66096.0
2021-01-04 12:10:00,161.08,161.42,160.75,161.14,80422.0,142.1039,142.4039,141.8128,142.1569,80422.0
2021-01-04 12:20:00,161.11,161.71,160.97,161.6,88667.0,142.1304,142.6597,142.0069,142.5627,88667.0
2021-01-04 12:30:00,161.6,161.75,161.26,161.46,38952.0,142.5627,142.695,142.2627,142.4392,38952.0
2021-01-04 12:40:00,161.47,161.47,160.94,161.1,47542.0,142.448,142.448,141.9804,142.1216,47542.0
2021-01-04 12:50:00,161.12,161.84,160.99,161.75,32195.0,142.1392,142.7744,142.0245,142.695,32195.0
2021-01-04 13:00:00,161.73,161.92,161.63,161.76,39344.0,142.6774,142.845,142.5892,142.7038,39344.0
2021-01-04 13:10:00,161.76,162.04,161.7,161.92,26379.0,142.7038,142.9509,142.6509,142.845,26379.0
2021-01-04 13:20:00,161.95,162.32,161.95,162.28,46599.0,142.8715,143.1979,142.8715,143.1626,46599.0
2021-01-04 13:30:00,162.25,162.34,162.04,162.27,75046.0,143.1361,143.2155,142.9509,143.1538,75046.0
2021-01-04 13:40:00,162.29,162.56,162.27,162.44,37565.0,143.1714,143.4096,143.1538,143.3037,37565.0
2021-01-04 13:50:00,162.47,162.64,162.39,162.64,32007.0,143.3302,143.4802,143.2596,143.4802,32007.0
2021-01-04 14:00:00,162.64,162.81,162.04,162.05,33795.0,143.4802,143.6301,142.9509,142.9597,33795.0
2021-01-04 14:10:00,162.06,162.41,161.67,162.36,40066.0,142.9685,143.2773,142.6244,143.2332,40066.0
2021-01-04 14:20:00,162.33,162.38,162.11,162.18,41387.0,143.2067,143.2508,143.0126,143.0744,41387.0
2021-01-04 14:30:00,162.19,162.22,161.72,161.81,22985.0,143.0832,143.1096,142.6685,142.7479,22985.0
2021-01-04 14:40:00,161.82,161.84,161.4,161.4,22911.0,142.7568,142.7744,142.3862,142.3862,22911.0
2021-01-04 14:50:00,161.33,162.07,161.18,161.99,28461.0,142.3245,142.9773,142.1922,142.9067,28461.0
2021-01-04 15:00:00,161.99,162.08,161.51,161.78,24533.0,142.9067,142.9861,142.4833,142.7215,24533.0
2021-01-04 15:10:00,161.81,161.98,161.66,161.7,21917.0,142.7479,142.8979,142.6156,142.6509,21917.0
2021-01-04 15:20:00,161.73,161.78,161.48,161.64,31772.0,142.6774,142.7215,142.4568,142.598,31772.0
2021-01-04 15:30:00,161.63,162.19,161.39,162.12,54363.0,142.5892,143.0832,142.3774,143.0214,54363.0
2021-01-04 15:40:00,162.12,162.49,161.93,162.45,91622.0,143.0214,143.3478,142.8538,143.3126,91622.0
2021-01-04 15:50:00,162.45,162.68,162.02,162.21,266367.0,143.3126,143.5155,142.9332,143.1008,266367.0
2021-01-05 09:30:00,161.97,162.0,161.28,161.77,128805.0,142.8891,142.9156,142.2804,142.7127,128805.0
2021-01-05 09:40:00,161.87,162.36,161.87,162.22,93794.0,142.8009,143.2332,142.8009,143.1096,93794.0
2021-01-05 09:50:00,162.24,162.89,162.23,162.5,55429.0,143.1273,143.7007,143.1185,143.3567,55429.0
2021-01-05 10:00:00,162.56,163.09,162.42,162.83,57096.0,143.4096,143.8772,143.2861,143.6478,57096.0
2021-01-05 10:10:00,162.85,163.0,162.41,162.5,42529.0,143.6654,143.7978,143.2773,143.3567,42529.0
2021-01-05 10:20:00,162.48,162.66,162.25,162.36,49690.0,143.339,143.4978,143.1361,143.2332,49690.0
2021-01-05 10:30:00,162.36,162.49,162.21,162.27,43043.0,143.2332,143.3478,143.1008,143.1538,43043.0
2021-01-05 10:40:00,162.29,162.33,161.75,162.01,36246.0,143.1714,143.2067,142.695,142.9244,36246.0
2021-01-05 10:50:00,161.96,162.12,161.51,161.58,37098.0,142.8803,143.0214,142.4833,142.545,37098.0
2021-01-05 11:00:00,161.59,161.91,161.51,161.63,45348.0,142.5539,142.8362,142.4833,142.5892,45348.0
2021-01-05 11:10:00,161.73,161.84,161.45,161.67,31469.0,142.6774,142.7744,142.4304,142.6244,31469.0
2021-01-05 11:20:00,161.63,162.08,161.54,162.06,53199.0,142.5892,142.9861,142.5098,142.9685,53199.0
2021-01-05 11:30:00,162.04,162.12,161.91,162.0,38017.0,142.9509,143.0214,142.8362,142.9156,38017.0
2021-01-05 11:40:00,162.0,162.01,161.87,161.95,36934.0,142.9156,142.9244,142.8009,142.8715,36934.0
2021-01-05 11:50:00,161.98,161.98,161.68,161.73,24197.0,142.8979,142.8979,142.6333,142.6774,24197.0
2021-01-05 12:00:00,161.69,162.07,161.63,161.84,24284.0,142.6421,142.9773,142.5892,142.7744,24284.0
2021-01-05 12:10:00,161.81,161.88,161.37,161.54,35157.0,142.7479,142.8097,142.3598,142.5098,35157.0
2021-01-05 12:20:00,161.55,161.56,161.36,161.41,33220.0,142.5186,142.5274,142.351,142.3951,33220.0
2021-01-05 12:30:00,161.42,161.65,161.39,161.55,28894.0,142.4039,142.6068,142.3774,142.5186,28894.0
2021-01-05 12:40:00,161.54,161.57,161.43,161.46,49735.0,142.5098,142.5362,142.4127,142.4392,49735.0
2021-01-05 12:50:00,161.45,162.05,161.43,162.05,49636.0,142.4304,142.9597,142.4127,142.9597,49636.0
2021-01-05 13:00:00,162.05,162.05,161.91,162.0,43105.0,142.9597,142.9597,142.8362,142.9156,43105.0
2021-01-05 13:10:00,162.02,162.06,161.94,162.02,21952.0,142.9332,142.9685,142.8626,142.9332,21952.0
2021-01-05 13:20:00,162.0,162.03,161.83,161.96,25846.0,142.9156,142.942,142.7656,142.8803,25846.0
2021-01-05 13:30:00,161.94,162.19,161.94,162.02,50833.0,142.8626,143.0832,142.8626,142.9332,50833.0
2021-01-05 13:40:00,162.01,162.12,161.96,162.0,67458.0,142.9244,143.0214,142.8803,142.9156,67458.0
2021-01-05 13:50:00,162.0,162.08,161.92,162.0,28315.0,142.9156,142.9861,142.845,142.9156,28315.0
2021-01-05 14:00:00,162.01,162.49,162.01,162.42,56579.0,142.9244,143.3478,142.9244,143.2861,56579.0
2021-01-05 14:10:00,162.42,162.56,162.33,162.5,25291.0,143.2861,143.4096,143.2067,143.3567,25291.0
2021-01-05 14:20:00,162.51,162.6,162.39,162.49,41127.0,143.3655,143.4449,143.2596,143.3478,41127.0
2021-01-05 14:30:00,162.52,162.65,162.35,162.35,33788.0,143.3743,143.489,143.2243,143.2243,33788.0
2021-01-05 14:40:00,162.38,162.47,162.35,162.37,28982.0,143.2508,143.3302,143.2243,143.242,28982.0
2021-01-05 14:50:00,162.4,162.4,162.19,162.24,20958.0,143.2684,143.2684,143.0832,143.1273,20958.0
2021-01-05 15:00:00,162.24,162.39,162.18,162.26,51662.0,143.1273,143.2596,143.0744,143.1449,51662.0
2021-01-05 15:10:00,162.29,162.34,162.19,162.32,57666.0,143.1714,143.2155,143.0832,143.1979,57666.0
2021-01-05 15:20:00,162.29,162.29,162.03,162.1,35062.0,143.1714,143.1714,142.942,143.0038,35062.0
2021-01-05 15:30:00,162.1,162.44,162.04,162.36,56286.0,143.0038,143.3037,142.9509,143.2332,56286.0
2021-01-05 15:40:00,162.37,163.01,162.31,163.0,62284.0,143.242,143.8066,143.189,143.7978,62284.0
2021-01-05 15:50:00,163.0,163.53,162.83,163.48,216351.0,143.7978,144.2653,143.6478,144.2212,216351.0
2021-01-06 09:30:00,162.33,164.39,162.07,164.13,144226.0,143.2067,145.024,142.9773,144.7946,144226.0
2021-01-06 09:40:00,164.06,164.91,163.83,164.73,105482.0,144.7329,145.4828,144.53,145.324,105482.0
2021-01-06 09:50:00,164.69,165.37,164.63,164.89,66269.0,145.2887,145.8886,145.2357,145.4651,66269.0
2021-01-06 10:00:00,164.89,164.97,164.06,164.79,65673.0,145.4651,145.5357,144.7329,145.3769,65673.0
2021-01-06 10:10:00,164.74,165.11,164.46,164.96,40376.0,145.3328,145.6592,145.0858,145.5269,40376.0
2021-01-06 10:20:00,164.96,165.0,164.48,164.91,43610.0,145.5269,145.5621,145.1034,145.4828,43610.0
2021-01-06 10:30:00,164.87,165.36,164.81,165.28,38686.0,145.4475,145.8797,145.3945,145.8092,38686.0
2021-01-06 10:40:00,165.28,165.64,165.26,165.62,50596.0,145.8092,146.1268,145.7915,146.1091,50596.0
2021-01-06 10:50:00,165.61,166.21,165.51,166.02,86273.0,146.1003,146.6296,146.0121,146.462,86273.0
2021-01-06 11:00:00,166.02,166.02,165.51,165.93,21538.0,146.462,146.462,146.0121,146.3826,21538.0
2021-01-06 11:10:00,165.85,166.2,165.73,166.11,41078.0,146.312,146.6208,146.2062,146.5414,41078.0
2021-01-06 11:20:00,166.12,166.18,165.66,166.08,34846.0,146.5502,146.6031,146.1444,146.5149,34846.0
2021-01-06 11:30:00,166.13,166.33,165.49,165.56,27517.0,146.559,146.7355,145.9944,146.0562,27517.0
2021-01-06 11:40:00,165.56,166.11,165.43,166.03,41066.0,146.0562,146.5414,145.9415,146.4708,41066.0
2021-01-06 11:50:00,166.04,166.15,165.82,166.03,37175.0,146.4796,146.5767,146.2855,146.4708,37175.0
2021-01-06 12:00:00,166.12,166.99,166.12,166.73,35447.0,146.5502,147.3177,146.5502,147.0883,35447.0
2021-01-06 12:10:00,166.79,166.89,166.62,166.83,27939.0,147.1413,147.2295,146.9913,147.1766,27939.0
2021-01-06 12:20:00,166.85,166.88,166.63,166.83,25020.0,147.1942,147.2207,147.0001,147.1766,25020.0
2021-01-06 12:30:00,166.81,166.97,166.55,166.56,24037.0,147.1589,147.3001,146.9296,146.9384,24037.0
2021-01-06 12:40:00,166.66,166.86,166.52,166.72,32198.0,147.0266,147.203,146.9031,147.0795,32198.0
2021-01-06 12:50:00,166.72,166.78,166.54,166.61,44923.0,147.0795,147.1325,146.9207,146.9825,44923.0
2021-01-06 13:00:00,166.63,166.68,165.97,165.97,68031.0,147.0001,147.0442,146.4179,146.4179,68031.0
2021-01-06 13:10:00,166.05,166.36,165.94,166.01,60222.0,146.4885,146.7619,146.3914,146.4532,60222.0
2021-01-06 13:20:00,165.95,165.99,165.45,165.49,27911.0,146.4002,146.4355,145.9591,145.9944,27911.0
2021-01-06 13:30:00,165.43,165.76,165.35,165.75,41978.0,145.9415,146.2326,145.8709,146.2238,41978.0
2021-01-06 13:40:00,165.75,167.45,165.73,166.55,153352.0,146.2238,147.7235,146.2062,146.9296,153352.0
2021-01-06 13:50:00,166.61,166.83,166.5,166.7,39343.0,146.9825,147.1766,146.8854,147.0619,39343.0
2021-01-06 14:00:00,166.69,166.91,166.61,166.81,32507.0,147.0531,147.2471,146.9825,147.1589,32507.0
2021-01-06 14:10:00,166.79,166.9,165.86,165.97,25073.0,147.1413,147.2383,146.3208,146.4179,25073.0
2021-01-06 14:20:00,165.91,166.08,165.38,165.52,34299.0,146.3649,146.5149,145.8974,146.0209,34299.0
2021-01-06 14:30:00,165.47,166.22,165.39,165.49,35426.0,145.9768,146.6384,145.9062,145.9944,35426.0
2021-01-06 14:40:00,165.51,166.18,165.3,165.36,36346.0,146.0121,146.6031,145.8268,145.8797,36346.0
2021-01-06 14:50:00,165.36,165.87,164.96,165.5,46106.0,145.8797,146.3297,145.5269,146.0032,46106.0
2021-01-06 15:00:00,165.45,165.5,164.98,165.37,43424.0,145.9591,146.0032,145.5445,145.8886,43424.0
2021-01-06 15:10:00,165.45,166.01,165.21,165.43,47629.0,145.9591,146.4532,145.7474,145.9415,47629.0
2021-01-06 15:20:00,165.43,165.56,164.55,165.27,63151.0,145.9415,146.0562,145.1652,145.8003,63151.0
2021-01-06 15:30:00,165.21,165.36,164.49,164.52,88375.0,145.7474,145.8797,145.1122,145.1387,88375.0
2021-01-06 15:40:00,164.5,164.91,164.47,164.88,79074.0,145.1211,145.4828,145.0946,145.4563,79074.0
2021-01-06 15:50:00,164.8,164.8,164.13,164.19,446906.0,145.3857,145.3857,144.7946,144.8476,446906.0
2021-01-07 09:30:00,165.22,166.32,165.13,166.0,102084.0,145.7562,146.7266,145.6768,146.4443,102084.0
2021-01-07 09:40:00,165.97,166.01,165.15,165.17,125488.0,146.4179,146.4532,145.6945,145.7121,125488.0
2021-01-07 09:50:00,165.26,165.98,164.82,165.97,96438.0,145.7915,146.4267,145.4034,146.4179,96438.0
2021-01-07 10:00:00,166.0,166.62,165.7,166.57,64569.0,146.4443,146.9913,146.1797,146.9472,64569.0
2021-01-07 10:10:00,166.61,167.11,166.34,167.05,78019.0,146.9825,147.4236,146.7443,147.3706,78019.0
2021-01-07 10:20:00,167.05,167.31,166.87,167.04,40267.0,147.3706,147.6,147.2119,147.3618,40267.0
2021-01-07 10:30:00,167.05,167.2,166.73,166.85,42460.0,147.3706,147.503,147.0883,147.1942,42460.0
2021-01-07 10:40:00,166.82,167.14,166.73,167.14,56327.0,147.1677,147.45,147.0883,147.45,56327.0
2021-01-07 10:50:00,167.1,167.26,166.82,167.22,63428.0,147.4148,147.5559,147.1677,147.5206,63428.0
2021-01-07 11:00:00,167.22,167.38,166.95,167.2,64804.0,147.5206,147.6618,147.2824,147.503,64804.0
2021-01-07 11:10:00,167.16,167.2,166.92,167.06,49371.0,147.4677,147.503,147.256,147.3795,49371.0
2021-01-07 11:20:00,167.05,167.16,166.91,166.96,30879.0,147.3706,147.4677,147.2471,147.2913,30879.0
2021-01-07 11:30:00,166.99,167.43,166.92,167.38,39187.0,147.3177,147.7059,147.256,147.6618,39187.0
2021-01-07 11:40:00,167.35,167.41,167.2,167.21,23086.0,147.6353,147.6882,147.503,147.5118,23086.0
2021-01-07 11:50:00,167.23,167.26,166.81,166.94,22862.0,147.5294,147.5559,147.1589,147.2736,22862.0
2021-01-07 12:00:00,166.97,167.08,166.78,166.98,22540.0,147.3001,147.3971,147.1325,147.3089,22540.0
2021-01-07 12:10:00,166.97,166.97,166.65,166.68,22930.0,147.3001,147.3001,147.0178,147.0442,22930.0
2021-01-07 12:20:00,166.69,166.79,166.58,166.71,20745.0,147.0531,147.1413,146.956,147.0707,20745.0
2021-01-07 12:30:00,166.75,166.98,166.71,166.88,23879.0,147.106,147.3089,147.0707,147.2207,23879.0
2021-01-07 12:40:00,166.89,166.89,166.58,166.58,26608.0,147.2295,147.2295,146.956,146.956,26608.0
2021-01-07 12:50:00,166.58,166.81,166.55,166.66,20163.0,146.956,147.1589,146.9296,147.0266,20163.0
2021-01-07 13:00:00,166.73,166.76,166.37,166.37,17042.0,147.0883,147.1148,146.7708,146.7708,17042.0
2021-01-07 13:10:00,166.36,166.82,166.35,166.74,20299.0,146.7619,147.1677,146.7531,147.0972,20299.0
2021-01-07 13:20:00,166.76,166.85,166.66,166.76,266091.0,147.1148,147.1942,147.0266,147.1148,266091.0
2021-01-07 13:30:00,166.76,166.79,166.52,166.72,35145.0,147.1148,147.1413,146.9031,147.0795,35145.0
2021-01-07 13:40:00,166.66,166.73,166.52,166.53,23374.0,147.0266,147.0883,146.9031,146.9119,23374.0
2021-01-07 13:50:00,166.55,166.72,166.49,166.66,39640.0,146.9296,147.0795,146.8766,147.0266,39640.0
2021-01-07 14:00:00,166.68,166.92,166.48,166.64,73716.0,147.0442,147.256,146.8678,147.0089,73716.0
2021-01-07 14:10:00,166.63,166.66,166.29,166.38,56386.0,147.0001,147.0266,146.7002,146.7796,56386.0
2021-01-07 14:20:00,166.36,166.54,166.22,166.29,35046.0,146.7619,146.9207,146.6384,146.7002,35046.0
2021-01-07 14:30:00,166.27,166.5,166.15,166.5,66481.0,146.6825,146.8854,146.5767,146.8854,66481.0
2021-01-07 14:40:00,166.5,166.72,166.42,166.49,31847.0,146.8854,147.0795,146.8149,146.8766,31847.0
2021-01-07 14:50:00,166.48,166.55,166.33,166.42,28405.0,146.8678,146.9296,146.7355,146.8149,28405.0
2021-01-07 15:00:00,166.47,166.82,166.43,166.79,59130.0,146.859,147.1677,146.8237,147.1413,59130.0
2021-01-07 15:10:00,166.81,167.05,166.67,167.04,36920.0,147.1589,147.3706,147.0354,147.3618,36920.0
2021-01-07 15:20:00,167.03,167.5,167.02,167.42,48526.0,147.353,147.7676,147.3442,147.6971,48526.0
2021-01-07 15:30:00,167.42,167.69,167.38,167.65,74363.0,147.6971,147.9353,147.6618,147.9,74363.0
2021-01-07 15:40:00,167.65,167.89,167.56,167.84,84240.0,147.9,148.1117,147.8206,148.0676,84240.0
2021-01-07 15:50:00,167.84,168.7,167.75,167.9,482043.0,148.0676,148.8263,147.9882,148.1205,482043.0
2021-01-08 09:30:00,170.76,172.37,170.52,171.45,252569.0,150.6436,152.0639,150.4319,151.2523,252569.0
2021-01-08 09:40:00,171.38,172.61,171.27,172.59,104780.0,151.1906,152.2757,151.0935,152.258,104780.0
2021-01-08 09:50:00,172.61,172.75,171.45,171.78,113014.0,152.2757,152.3992,151.2523,151.5434,113014.0
2021-01-08 10:00:00,171.85,171.96,171.41,171.95,143931.0,151.6052,151.7022,151.217,151.6934,143931.0
2021-01-08 10:10:00,171.95,172.0,171.35,171.51,43139.0,151.6934,151.7375,151.1641,151.3052,43139.0
2021-01-08 10:20:00,171.52,171.52,170.21,170.23,47851.0,151.3141,151.3141,150.1584,150.176,47851.0
2021-01-08 10:30:00,170.25,170.91,170.11,170.89,36709.0,150.1937,150.7759,150.0702,150.7583,36709.0
2021-01-08 10:40:00,170.89,171.3,170.64,171.1,128860.0,150.7583,151.12,150.5377,150.9435,128860.0
2021-01-08 10:50:00,171.15,171.52,171.04,171.3,43423.0,150.9876,151.3141,150.8906,151.12,43423.0
2021-01-08 11:00:00,171.32,171.39,170.81,170.81,44503.0,151.1376,151.1994,150.6877,150.6877,44503.0
2021-01-08 11:10:00,170.85,171.09,170.53,170.61,32787.0,150.723,150.9347,150.4407,150.5113,32787.0
2021-01-08 11:20:00,170.61,170.97,170.48,170.83,53335.0,150.5113,150.8289,150.3966,150.7053,53335.0
2021-01-08 11:30:00,170.79,170.91,170.57,170.7,37854.0,150.6701,150.7759,150.476,150.5907,37854.0
2021-01-08 11:40:00,170.71,170.91,170.6,170.63,59378.0,150.5995,150.7759,150.5024,150.5289,59378.0
2021-01-08 11:50:00,170.59,170.75,170.02,170.59,28144.0,150.4936,150.6348,149.9908,150.4936,28144.0
2021-01-08 12:00:00,170.55,170.64,170.34,170.51,24716.0,150.4583,150.5377,150.2731,150.423,24716.0
2021-01-08 12:10:00,170.5,171.11,170.5,170.92,33530.0,150.4142,150.9524,150.4142,150.7847,33530.0
2021-01-08 12:20:00,170.93,170.97,170.29,170.41,35379.0,150.7936,150.8289,150.229,150.3348,35379.0
2021-01-08 12:30:00,170.44,170.58,170.27,170.58,71837.0,150.3613,150.4848,150.2113,150.4848,71837.0
2021-01-08 12:40:00,170.58,170.74,170.14,170.17,86497.0,150.4848,150.6259,150.0966,150.1231,86497.0
2021-01-08 12:50:00,170.15,170.54,170.13,170.35,25975.0,150.1055,150.4495,150.0878,150.2819,25975.0
2021-01-08 13:00:00,170.36,170.54,170.16,170.48,19026.0,150.2907,150.4495,150.1143,150.3966,19026.0
2021-01-08 13:10:00,170.46,170.53,169.86,169.86,24262.0,150.3789,150.4407,149.8496,149.8496,24262.0
2021-01-08 13:20:00,169.86,169.97,169.28,169.84,29688.0,149.8496,149.9467,149.3379,149.832,29688.0
2021-01-08 13:30:00,169.83,169.89,169.04,169.49,31851.0,149.8232,149.8761,149.1262,149.5232,31851.0
2021-01-08 13:40:00,169.44,169.59,168.86,169.55,41252.0,149.4791,149.6114,148.9674,149.5761,41252.0
2021-01-08 13:50:00,169.62,169.92,169.58,169.69,23156.0,149.6379,149.9025,149.6026,149.6996,23156.0
2021-01-08 14:00:00,169.71,170.06,169.71,169.88,33256.0,149.7173,150.0261,149.7173,149.8673,33256.0
2021-01-08 14:10:00,169.9,170.2,169.67,169.8,31374.0,149.8849,150.1496,149.682,149.7967,31374.0
2021-01-08 14:20:00,169.83,170.08,169.5,170.03,45781.0,149.8232,150.0437,149.532,149.9996,45781.0
2021-01-08 14:30:00,170.08,170.19,170.0,170.01,52698.0,150.0437,150.1407,149.9731,149.9819,52698.0
2021-01-08 14:40:00,170.03,170.03,169.67,169.95,27244.0,149.9996,149.9996,149.682,149.929,27244.0
2021-01-08 14:50:00,169.95,170.58,169.94,170.22,29003.0,149.929,150.4848,149.9202,150.1672,29003.0
2021-01-08 15:00:00,170.17,170.55,170.17,170.52,26745.0,150.1231,150.4583,150.1231,150.4319,26745.0
2021-01-08 15:10:00,170.49,170.64,170.35,170.48,40309.0,150.4054,150.5377,150.2819,150.3966,40309.0
2021-01-08 15:20:00,170.46,170.46,170.01,170.29,77069.0,150.3789,150.3789,149.9819,150.229,77069.0
2021-01-08 15:30:00,170.28,170.57,170.11,170.48,148273.0,150.2201,150.476,150.0702,150.3966,148273.0
2021-01-08 15:40:00,170.44,170.57,170.3,170.41,94735.0,150.3613,150.476,150.2378,150.3348,94735.0
2021-01-08 15:50:00,170.43,171.23,170.37,171.19,438566.0,150.3525,151.0582,150.2995,151.0229,438566.0
2021-01-11 09:30:00,170.25,170.35,169.15,169.68,177717.0,150.1937,150.2819,149.2233,149.6908,177717.0
2021-01-11 09:40:00,169.68,170.0,169.14,169.78,63567.0,149.6908,149.9731,149.2144,149.779,63567.0
2021-01-11 09:50:00,169.65,170.5,169.41,170.5,58275.0,149.6644,150.4142,149.4526,150.4142,58275.0
2021-01-11 10:00:00,170.5,170.59,170.0,170.28,51317.0,150.4142,150.4936,149.9731,150.2201,51317.0
2021-01-11 10:10:00,170.26,170.26,169.63,169.67,69467.0,150.2025,150.2025,149.6467,149.682,69467.0
2021-01-11 10:20:00,169.66,170.36,169.66,170.31,70610.0,149.6732,150.2907,149.6732,150.2466,70610.0
2021-01-11 10:30:00,170.34,170.82,170.12,170.8,49196.0,150.2731,150.6965,150.079,150.6789,49196.0
2021-01-11 10:40:00,170.76,171.08,170.48,170.55,46413.0,150.6436,150.9259,150.3966,150.4583,46413.0
2021-01-11 10:50:00,170.58,170.87,170.49,170.77,20946.0,150.4848,150.7406,150.4054,150.6524,20946.0
2021-01-11 11:00:00,170.73,170.97,170.62,170.83,31329.0,150.6171,150.8289,150.5201,150.7053,31329.0
2021-01-11 11:10:00,170.79,170.81,170.28,170.59,31911.0,150.6701,150.6877,150.2201,150.4936,31911.0
2021-01-11 11:20:00,170.68,171.0,170.68,170.97,37585.0,150.573,150.8553,150.573,150.8289,37585.0
2021-01-11 11:30:00,170.95,171.12,170.9,171.06,29640.0,150.8112,150.9612,150.7671,150.9082,29640.0
2021-01-11 11:40:00,171.04,171.13,170.94,171.01,24311.0,150.8906,150.97,150.8024,150.8641,24311.0
2021-01-11 11:50:00,171.05,171.15,170.92,171.04,29421.0,150.8994,150.9876,150.7847,150.8906,29421.0
2021-01-11 12:00:00,171.11,171.41,171.06,171.38,21254.0,150.9524,151.217,150.9082,151.1906,21254.0
2021-01-11 12:10:00,171.41,171.47,170.84,170.93,39568.0,151.217,151.2699,150.7142,150.7936,39568.0
2021-01-11 12:20:00,170.96,171.7,170.94,171.63,22401.0,150.82,151.4729,150.8024,151.4111,22401.0
2021-01-11 12:30:00,171.66,172.04,171.65,171.85,51650.0,151.4376,151.7728,151.4287,151.6052,51650.0
2021-01-11 12:40:00,171.85,171.92,171.52,171.62,28780.0,151.6052,151.6669,151.3141,151.4023,28780.0
2021-01-11 12:50:00,171.64,171.79,171.31,171.4,23200.0,151.4199,151.5523,151.1288,151.2082,23200.0
2021-01-11 13:00:00,171.44,171.74,171.42,171.65,31065.0,151.2435,151.5081,151.2258,151.4287,31065.0
2021-01-11 13:10:00,171.65,171.79,171.45,171.48,54057.0,151.4287,151.5523,151.2523,151.2788,54057.0
2021-01-11 13:20:00,171.48,171.48,171.04,171.25,48520.0,151.2788,151.2788,150.8906,151.0759,48520.0
2021-01-11 13:30:00,171.24,171.54,171.21,171.54,21818.0,151.067,151.3317,151.0406,151.3317,21818.0
2021-01-11 13:40:00,171.53,171.55,171.15,171.21,41354.0,151.3229,151.3405,150.9876,151.0406,41354.0
2021-01-11 13:50:00,171.22,171.41,171.16,171.21,26901.0,151.0494,151.217,150.9965,151.0406,26901.0
2021-01-11 14:00:00,171.16,171.17,170.96,171.1,24776.0,150.9965,151.0053,150.82,150.9435,24776.0
2021-01-11 14:10:00,171.13,171.29,171.07,171.15,21296.0,150.97,151.1112,150.9171,150.9876,21296.0
2021-01-11 14:20:00,171.16,171.29,170.91,171.2,40017.0,150.9965,151.1112,150.7759,151.0318,40017.0
2021-01-11 14:30:00,171.16,171.33,170.88,170.95,24718.0,150.9965,151.1464,150.7495,150.8112,24718.0
2021-01-11 14:40:00,170.95,171.24,170.9,171.03,36902.0,150.8112,151.067,150.7671,150.8818,36902.0
2021-01-11 14:50:00,170.92,171.38,170.86,171.3,30830.0,150.7847,151.1906,150.7318,151.12,30830.0
2021-01-11 15:00:00,171.33,171.35,170.99,171.08,30492.0,151.1464,151.1641,150.8465,150.9259,30492.0
2021-01-11 15:10:00,171.04,171.15,170.97,171.08,45054.0,150.8906,150.9876,150.8289,150.9259,45054.0
2021-01-11 15:20:00,171.06,171.24,170.87,171.1,54158.0,150.9082,151.067,150.7406,150.9435,54158.0
2021-01-11 15:30:00,171.04,171.37,171.03,171.05,49845.0,150.8906,151.1817,150.8818,150.8994,49845.0
2021-01-11 15:40:00,171.03,171.68,171.0,171.53,53522.0,150.8818,151.4552,150.8553,151.3229,53522.0
2021-01-11 15:50:00,171.56,171.95,171.2,171.31,252006.0,151.3493,151.6934,151.0318,151.1288,252006.0
2021-01-12 09:30:00,171.29,172.18,170.97,172.18,103189.0,151.1112,151.8963,150.8289,151.8963,103189.0
2021-01-12 09:40:00,172.04,172.04,171.17,171.44,36838.0,151.7728,151.7728,151.0053,151.2435,36838.0
2021-01-12 09:50:00,171.39,172.32,171.2,172.11,81464.0,151.1994,152.0198,151.0318,151.8346,81464.0
2021-01-12 10:00:00,172.24,172.42,171.81,172.36,29907.0,151.9492,152.108,151.5699,152.0551,29907.0
2021-01-12 10:10:00,172.47,172.89,172.11,172.89,40570.0,152.1521,152.5227,151.8346,152.5227,40570.0
2021-01-12 10:20:00,172.79,173.5,172.74,173.09,51169.0,152.4344,153.0608,152.3903,152.6991,51169.0
2021-01-12 10:30:00,173.14,173.24,172.81,173.0,32850.0,152.7432,152.8314,152.4521,152.6197,32850.0
2021-01-12 10:40:00,173.11,173.42,172.87,173.03,22942.0,152.7167,152.9902,152.505,152.6462,22942.0
2021-01-12 10:50:00,173.07,173.15,172.59,172.77,41154.0,152.6815,152.752,152.258,152.4168,41154.0
2021-01-12 11:00:00,172.76,173.1,172.45,173.08,27688.0,152.408,152.7079,152.1345,152.6903,27688.0
2021-01-12 11:10:00,173.08,173.54,172.94,173.4,43223.0,152.6903,153.0961,152.5668,152.9726,43223.0
2021-01-12 11:20:00,173.34,173.66,173.14,173.19,36639.0,152.9197,153.202,152.7432,152.7873,36639.0
2021-01-12 11:30:00,173.2,173.26,172.55,172.63,28906.0,152.7961,152.8491,152.2227,152.2933,28906.0
2021-01-12 11:40:00,172.65,172.71,172.31,172.35,21674.0,152.3109,152.3639,152.011,152.0463,21674.0
2021-01-12 11:50:00,172.37,172.37,172.03,172.26,17251.0,152.0639,152.0639,151.764,151.9669,17251.0
2021-01-12 12:00:00,172.27,172.3,171.39,171.54,26747.0,151.9757,152.0022,151.1994,151.3317,26747.0
2021-01-12 12:10:00,171.51,171.9,171.06,171.87,48040.0,151.3052,151.6493,150.9082,151.6228,48040.0
2021-01-12 12:20:00,171.83,172.16,171.68,172.15,40802.0,151.5875,151.8787,151.4552,151.8698,40802.0
2021-01-12 12:30:00,172.15,172.4,171.94,172.39,31356.0,151.8698,152.0904,151.6846,152.0816,31356.0
2021-01-12 12:40:00,172.41,172.56,172.18,172.52,23848.0,152.0992,152.2315,151.8963,152.1963,23848.0
2021-01-12 12:50:00,172.52,173.0,172.49,172.87,35645.0,152.1963,152.6197,152.1698,152.505,35645.0
2021-01-12 13:00:00,172.82,172.92,172.61,172.8,21754.0,152.4609,152.5491,152.2757,152.4433,21754.0
2021-01-12 13:10:00,172.86,173.06,172.74,172.83,25646.0,152.4962,152.6726,152.3903,152.4697,25646.0
2021-01-12 13:20:00,172.81,173.12,172.68,173.09,25964.0,152.4521,152.7256,152.3374,152.6991,25964.0
2021-01-12 13:30:00,173.17,173.51,173.07,173.38,26602.0,152.7697,153.0696,152.6815,152.9549,26602.0
2021-01-12 13:40:00,173.44,173.44,173.02,173.05,21105.0,153.0079,153.0079,152.6374,152.6638,21105.0
2021-01-12 13:50:00,173.05,173.09,172.65,172.66,32827.0,152.6638,152.6991,152.3109,152.3198,32827.0
2021-01-12 14:00:00,172.65,173.2,172.65,172.81,40579.0,152.3109,152.7961,152.3109,152.4521,40579.0
2021-01-12 14:10:00,172.83,172.86,172.45,172.67,35155.0,152.4697,152.4962,152.1345,152.3286,35155.0
2021-01-12 14:20:00,172.66,172.82,172.55,172.64,26331.0,152.3198,152.4609,152.2227,152.3021,26331.0
2021-01-12 14:30:00,172.62,172.9,172.42,172.5,33266.0,152.2845,152.5315,152.108,152.1786,33266.0
2021-01-12 14:40:00,172.5,172.56,172.23,172.42,29448.0,152.1786,152.2315,151.9404,152.108,29448.0
2021-01-12 14:50:00,172.42,172.68,172.21,172.53,36101.0,152.108,152.3374,151.9228,152.2051,36101.0
2021-01-12 15:00:00,172.46,172.57,172.22,172.28,29971.0,152.1433,152.2404,151.9316,151.9845,29971.0
2021-01-12 15:10:00,172.33,172.4,172.07,172.24,29544.0,152.0286,152.0904,151.7993,151.9492,29544.0
2021-01-12 15:20:00,172.23,172.5,171.96,171.96,41464.0,151.9404,152.1786,151.7022,151.7022,41464.0
2021-01-12 15:30:00,171.98,172.15,171.81,172.0,33688.0,151.7199,151.8698,151.5699,151.7375,33688.0
2021-01-12 15:40:00,171.97,172.38,171.9,172.34,47565.0,151.711,152.0727,151.6493,152.0375,47565.0
2021-01-12 15:50:00,172.43,172.6,172.19,172.28,161718.0,152.1169,152.2668,151.9051,151.9845,161718.0
2021-01-13 09:30:00,173.07,173.07,171.04,171.18,101172.0,152.6815,152.6815,150.8906,151.0141,101172.0
2021-01-13 09:40:00,171.19,171.62,170.87,171.37,44543.0,151.0229,151.4023,150.7406,151.1817,44543.0
2021-01-13 09:50:00,171.4,171.79,171.26,171.7,50151.0,151.2082,151.5523,151.0847,151.4729,50151.0
2021-01-13 10:00:00,171.69,171.96,171.05,171.58,71048.0,151.464,151.7022,150.8994,151.367,71048.0
2021-01-13 10:10:00,171.56,171.97,171.47,171.97,27248.0,151.3493,151.711,151.2699,151.711,27248.0
2021-01-13 10:20:00,172.0,172.25,171.82,172.07,22896.0,151.7375,151.9581,151.5787,151.7993,22896.0
2021-01-13 10:30:00,172.12,172.39,172.04,172.27,41363.0,151.8434,152.0816,151.7728,151.9757,41363.0
2021-01-13 10:40:00,172.3,172.35,172.05,172.1,31831.0,152.0022,152.0463,151.7816,151.8257,31831.0
2021-01-13 10:50:00,172.08,172.17,171.85,171.91,23874.0,151.8081,151.8875,151.6052,151.6581,23874.0
2021-01-13 11:00:00,171.92,172.02,171.75,171.89,29678.0,151.6669,151.7552,151.517,151.6405,29678.0
2021-01-13 11:10:00,171.86,171.86,171.23,171.31,31789.0,151.614,151.614,151.0582,151.1288,31789.0
2021-01-13 11:20:00,171.29,171.95,171.28,171.9,53914.0,151.1112,151.6934,151.1023,151.6493,53914.0
2021-01-13 11:30:00,171.85,171.91,171.65,171.86,18096.0,151.6052,151.6581,151.4287,151.614,18096.0
2021-01-13 11:40:00,171.88,172.1,171.79,171.91,26586.0,151.6316,151.8257,151.5523,151.6581,26586.0
2021-01-13 11:50:00,171.91,171.94,171.64,171.7,15810.0,151.6581,151.6846,151.4199,151.4729,15810.0
2021-01-13 12:00:00,171.67,171.72,171.44,171.44,20496.0,151.4464,151.4905,151.2435,151.2435,20496.0
2021-01-13 12:10:00,171.45,171.56,171.32,171.32,21300.0,151.2523,151.3493,151.1376,151.1376,21300.0
2021-01-13 12:20:00,171.33,171.45,171.2,171.45,16042.0,151.1464,151.2523,151.0318,151.2523,16042.0
2021-01-13 12:30:00,171.43,171.57,171.3,171.39,20333.0,151.2347,151.3582,151.12,151.1994,20333.0
2021-01-13 12:40:00,171.43,171.54,171.33,171.36,18705.0,151.2347,151.3317,151.1464,151.1729,18705.0
2021-01-13 12:50:00,171.35,171.54,171.2,171.27,93972.0,151.1641,151.3317,151.0318,151.0935,93972.0
2021-01-13 13:00:00,171.34,171.7,171.32,171.45,32635.0,151.1553,151.4729,151.1376,151.2523,32635.0
2021-01-13 13:10:00,171.44,171.99,171.39,171.96,47235.0,151.2435,151.7287,151.1994,151.7022,47235.0
2021-01-13 13:20:00,171.91,172.03,171.77,171.95,13035.0,151.6581,151.764,151.5346,151.6934,13035.0
2021-01-13 13:30:00,171.91,172.0,171.8,171.94,11928.0,151.6581,151.7375,151.5611,151.6846,11928.0
2021-01-13 13:40:00,171.96,171.96,171.63,171.67,20260.0,151.7022,151.7022,151.4111,151.4464,20260.0
2021-01-13 13:50:00,171.7,171.88,171.66,171.83,13377.0,151.4729,151.6316,151.4376,151.5875,13377.0
2021-01-13 14:00:00,171.83,172.1,171.67,172.1,39198.0,151.5875,151.8257,151.4464,151.8257,39198.0
2021-01-13 14:10:00,172.1,172.1,171.82,171.92,24326.0,151.8257,151.8257,151.5787,151.6669,24326.0
2021-01-13 14:20:00,171.9,171.94,171.7,171.92,23630.0,151.6493,151.6846,151.4729,151.6669,23630.0
2021-01-13 14:30:00,171.94,172.01,171.86,171.97,21802.0,151.6846,151.7463,151.614,151.711,21802.0
2021-01-13 14:40:00,171.97,171.98,171.74,171.83,22302.0,151.711,151.7199,151.5081,151.5875,22302.0
2021-01-13 14:50:00,171.84,171.84,171.55,171.64,18209.0,151.5964,151.5964,151.3405,151.4199,18209.0
2021-01-13 15:00:00,171.64,171.76,171.32,171.42,21841.0,151.4199,151.5258,151.1376,151.2258,21841.0
2021-01-13 15:10:00,171.41,171.58,171.4,171.55,22117.0,151.217,151.367,151.2082,151.3405,22117.0
2021-01-13 15:20:00,171.53,171.55,171.26,171.29,28292.0,151.3229,151.3405,151.0847,151.1112,28292.0
2021-01-13 15:30:00,171.31,171.72,171.26,171.69,44318.0,151.1288,151.4905,151.0847,151.464,44318.0
2021-01-13 15:40:00,171.7,172.02,171.69,171.9,47908.0,151.4729,151.7552,151.464,151.6493,47908.0
2021-01-13 15:50:00,171.93,171.93,171.41,171.41,165210.0,151.6758,151.6758,151.217,151.217,165210.0
2021-01-14 09:30:00,170.87,172.16,170.35,170.78,188428.0,150.7406,151.8787,150.2819,150.6612,188428.0
2021-01-14 09:40:00,170.74,171.54,170.49,171.54,110414.0,150.6259,151.3317,150.4054,151.3317,110414.0
2021-01-14 09:50:00,171.52,171.78,171.33,171.37,41581.0,151.3141,151.5434,151.1464,151.1817,41581.0
2021-01-14 10:00:00,171.41,171.65,171.05,171.25,31011.0,151.217,151.4287,150.8994,151.0759,31011.0
2021-01-14 10:10:00,171.24,171.36,170.73,171.07,63192.0,151.067,151.1729,150.6171,150.9171,63192.0
2021-01-14 10:20:00,171.03,171.38,170.81,170.89,43610.0,150.8818,151.1906,150.6877,150.7583,43610.0
2021-01-14 10:30:00,170.89,171.39,170.8,171.37,23958.0,150.7583,151.1994,150.6789,151.1817,23958.0
2021-01-14 10:40:00,171.38,171.91,171.38,171.73,20225.0,151.1906,151.6581,151.1906,151.4993,20225.0
2021-01-14 10:50:00,171.65,171.91,171.29,171.78,24419.0,151.4287,151.6581,151.1112,151.5434,24419.0
2021-01-14 11:00:00,171.84,171.9,171.57,171.74,16121.0,151.5964,151.6493,151.3582,151.5081,16121.0
2021-01-14 11:10:00,171.78,172.07,171.77,172.06,27541.0,151.5434,151.7993,151.5346,151.7904,27541.0
2021-01-14 11:20:00,171.99,172.4,171.89,172.25,32486.0,151.7287,152.0904,151.6405,151.9581,32486.0
2021-01-14 11:30:00,172.27,172.54,171.98,172.01,19619.0,151.9757,152.2139,151.7199,151.7463,19619.0
2021-01-14 11:40:00,172.02,172.31,171.99,172.08,14610.0,151.7552,152.011,151.7287,151.8081,14610.0
2021-01-14 11:50:00,172.06,172.35,172.0,172.2,21499.0,151.7904,152.0463,151.7375,151.914,21499.0
2021-01-14 12:00:00,172.24,172.49,172.2,172.23,20616.0,151.9492,152.1698,151.914,151.9404,20616.0
2021-01-14 12:10:00,172.19,172.35,172.08,172.29,18843.0,151.9051,152.0463,151.8081,151.9933,18843.0
2021-01-14 12:20:00,172.27,172.48,172.26,172.35,9509.0,151.9757,152.161,151.9669,152.0463,9509.0
2021-01-14 12:30:00,172.3,172.39,172.02,172.09,18188.0,152.0022,152.0816,151.7552,151.8169,18188.0
2021-01-14 12:40:00,172.06,172.09,171.65,171.75,21649.0,151.7904,151.8169,151.4287,151.517,21649.0
2021-01-14 12:50:00,171.76,172.2,171.74,172.11,28265.0,151.5258,151.914,151.5081,151.8346,28265.0
2021-01-14 13:00:00,172.16,172.22,172.0,172.08,8746.0,151.8787,151.9316,151.7375,151.8081,8746.0
2021-01-14 13:10:00,172.09,172.11,171.78,171.81,15192.0,151.8169,151.8346,151.5434,151.5699,15192.0
2021-01-14 13:20:00,171.82,172.07,171.7,171.84,15813.0,151.5787,151.7993,151.4729,151.5964,15813.0
2021-01-14 13:30:00,171.78,172.15,171.76,172.03,18908.0,151.5434,151.8698,151.5258,151.764,18908.0
2021-01-14 13:40:00,172.11,172.12,171.91,171.99,11104.0,151.8346,151.8434,151.6581,151.7287,11104.0
2021-01-14 13:50:00,172.04,172.19,171.91,171.99,40159.0,151.7728,151.9051,151.6581,151.7287,40159.0
2021-01-14 14:00:00,171.9,172.19,171.9,172.14,19306.0,151.6493,151.9051,151.6493,151.861,19306.0
2021-01-14 14:10:00,172.17,172.31,172.04,172.27,22341.0,151.8875,152.011,151.7728,151.9757,22341.0
2021-01-14 14:20:00,172.25,172.29,172.05,172.27,20418.0,151.9581,151.9933,151.7816,151.9757,20418.0
2021-01-14 14:30:00,172.27,172.39,172.16,172.28,23471.0,151.9757,152.0816,151.8787,151.9845,23471.0
2021-01-14 14:40:00,172.3,172.34,172.03,172.03,25624.0,152.0022,152.0375,151.764,151.764,25624.0
2021-01-14 14:50:00,172.06,172.25,172.03,172.21,24316.0,151.7904,151.9581,151.764,151.9228,24316.0
2021-01-14 15:00:00,172.21,172.33,171.93,171.94,26930.0,151.9228,152.0286,151.6758,151.6846,26930.0
2021-01-14 15:10:00,171.97,172.07,171.39,171.4,26014.0,151.711,151.7993,151.1994,151.2082,26014.0
2021-01-14 15:20:00,171.41,171.79,171.41,171.63,33535.0,151.217,151.5523,151.217,151.4111,33535.0
2021-01-14 15:30:00,171.63,171.93,171.54,171.93,56114.0,151.4111,151.6758,151.3317,151.6758,56114.0
2021-01-14 15:40:00,171.93,172.18,171.91,171.93,44178.0,151.6758,151.8963,151.6581,151.6758,44178.0
2021-01-14 15:50:00,171.96,171.96,171.51,171.72,246006.0,151.7022,151.7022,151.3052,151.4905,246006.0
2021-01-15 09:30:00,170.59,171.09,169.07,169.14,405668.0,150.4936,150.9347,149.1527,149.2144,405668.0
2021-01-15 09:40:00,169.15,170.6,168.92,170.42,46358.0,149.2233,150.5024,149.0204,150.3436,46358.0
2021-01-15 09:50:00,170.54,170.63,169.9,170.38,19240.0,150.4495,150.5289,149.8849,150.3084,19240.0
2021-01-15 10:00:00,170.58,170.58,169.17,169.31,59209.0,150.4848,150.4848,149.2409,149.3644,59209.0
2021-01-15 10:10:00,169.24,169.74,168.27,168.44,49575.0,149.3027,149.7438,148.4469,148.5969,49575.0
2021-01-15 10:20:00,168.42,168.55,168.06,168.38,27418.0,148.5793,148.6939,148.2617,148.544,27418.0
2021-01-15 10:30:00,168.28,169.35,168.04,169.25,27155.0,148.4557,149.3997,148.244,149.3115,27155.0
2021-01-15 10:40:00,169.19,169.41,168.84,168.91,32688.0,149.2585,149.4526,148.9498,149.0115,32688.0
2021-01-15 10:50:00,168.94,169.02,168.29,168.36,50981.0,149.038,149.1086,148.4646,148.5263,50981.0
2021-01-15 11:00:00,168.34,168.36,167.57,167.74,33185.0,148.5087,148.5263,147.8294,147.9794,33185.0
2021-01-15 11:10:00,167.81,168.75,167.73,168.75,42414.0,148.0411,148.8704,147.9705,148.8704,42414.0
2021-01-15 11:20:00,168.66,169.5,168.6,169.45,52791.0,148.791,149.532,148.7381,149.4879,52791.0
2021-01-15 11:30:00,169.45,169.86,169.43,169.75,66508.0,149.4879,149.8496,149.4703,149.7526,66508.0
2021-01-15 11:40:00,169.77,169.85,169.52,169.54,43483.0,149.7702,149.8408,149.5497,149.5673,43483.0
2021-01-15 11:50:00,169.54,169.57,169.26,169.37,28318.0,149.5673,149.5938,149.3203,149.4173,28318.0
2021-01-15 12:00:00,169.41,169.6,169.24,169.36,15206.0,149.4526,149.6202,149.3027,149.4085,15206.0
2021-01-15 12:10:00,169.34,169.43,169.11,169.31,15962.0,149.3909,149.4703,149.188,149.3644,15962.0
2021-01-15 12:20:00,169.3,169.3,168.94,169.06,22690.0,149.3556,149.3556,149.038,149.1439,22690.0
2021-01-15 12:30:00,169.04,169.5,168.95,169.5,14186.0,149.1262,149.532,149.0468,149.532,14186.0
2021-01-15 12:40:00,169.47,169.68,169.43,169.55,13876.0,149.5056,149.6908,149.4703,149.5761,13876.0
2021-01-15 12:50:00,169.56,169.76,169.48,169.56,9945.0,149.585,149.7614,149.5144,149.585,9945.0
2021-01-15 13:00:00,169.56,169.68,169.33,169.62,24317.0,149.585,149.6908,149.3821,149.6379,24317.0
2021-01-15 13:10:00,169.59,170.3,169.55,169.93,20551.0,149.6114,150.2378,149.5761,149.9114,20551.0
2021-01-15 13:20:00,169.96,170.01,169.82,169.87,19765.0,149.9378,149.9819,149.8143,149.8584,19765.0
2021-01-15 13:30:00,169.86,169.91,169.61,169.88,12925.0,149.8496,149.8937,149.6291,149.8673,12925.0
2021-01-15 13:40:00,169.83,169.96,169.67,169.73,26332.0,149.8232,149.9378,149.682,149.7349,26332.0
2021-01-15 13:50:00,169.74,170.04,169.63,169.92,16269.0,149.7438,150.0084,149.6467,149.9025,16269.0
2021-01-15 14:00:00,169.88,169.97,169.6,169.6,15671.0,149.8673,149.9467,149.6202,149.6202,15671.0
2021-01-15 14:10:00,169.55,169.74,169.4,169.53,27858.0,149.5761,149.7438,149.4438,149.5585,27858.0
2021-01-15 14:20:00,169.45,169.64,169.38,169.52,34176.0,149.4879,149.6555,149.4262,149.5497,34176.0
2021-01-15 14:30:00,169.54,169.97,169.54,169.91,28196.0,149.5673,149.9467,149.5673,149.8937,28196.0
2021-01-15 14:40:00,169.86,170.13,169.82,170.05,21371.0,149.8496,150.0878,149.8143,150.0172,21371.0
2021-01-15 14:50:00,170.06,170.06,169.82,169.88,29372.0,150.0261,150.0261,149.8143,149.8673,29372.0
2021-01-15 15:00:00,169.86,170.06,169.48,169.58,30184.0,149.8496,150.0261,149.5144,149.6026,30184.0
2021-01-15 15:10:00,169.61,170.39,169.61,170.05,46406.0,149.6291,150.3172,149.6291,150.0172,46406.0
2021-01-15 15:20:00,170.06,170.1,169.75,169.75,37508.0,150.0261,150.0613,149.7526,149.7526,37508.0
2021-01-15 15:30:00,169.77,169.79,169.48,169.67,23870.0,149.7702,149.7879,149.5144,149.682,23870.0
2021-01-15 15:40:00,169.69,170.0,169.48,169.73,66270.0,149.6996,149.9731,149.5144,149.7349,66270.0
2021-01-15 15:50:00,169.77,169.77,168.95,169.2,255624.0,149.7702,149.7702,149.0468,149.2674,255624.0
2021-01-19 09:30:00,171.44,173.25,171.18,172.67,184746.0,151.2435,152.8403,151.0141,152.3286,184746.0
2021-01-19 09:40:00,172.76,173.76,172.62,173.53,93010.0,152.408,153.2902,152.2845,153.0873,93010.0
2021-01-19 09:50:00,173.51,174.37,173.4,173.89,86711.0,153.0696,153.8283,152.9726,153.4049,86711.0
2021-01-19 10:00:00,173.92,174.51,173.56,174.17,124084.0,153.4313,153.9518,153.1137,153.6519,124084.0
2021-01-19 10:10:00,174.24,174.35,173.83,174.2,55039.0,153.7136,153.8107,153.3519,153.6783,55039.0
2021-01-19 10:20:00,174.16,174.45,173.94,174.34,39892.0,153.6431,153.8989,153.449,153.8018,39892.0
2021-01-19 10:30:00,174.43,174.45,173.83,173.9,39681.0,153.8812,153.8989,153.3519,153.4137,39681.0
2021-01-19 10:40:00,173.83,174.18,173.76,174.07,82964.0,153.3519,153.6607,153.2902,153.5637,82964.0
2021-01-19 10:50:00,174.1,174.1,173.17,173.49,67188.0,153.5901,153.5901,152.7697,153.052,67188.0
2021-01-19 11:00:00,173.55,173.69,173.24,173.37,58240.0,153.1049,153.2284,152.8314,152.9461,58240.0
2021-01-19 11:10:00,173.42,173.51,173.01,173.21,42600.0,152.9902,153.0696,152.6285,152.805,42600.0
2021-01-19 11:20:00,173.33,173.33,172.86,173.11,35266.0,152.9108,152.9108,152.4962,152.7167,35266.0
2021-01-19 11:30:00,173.16,173.26,172.9,173.03,83633.0,152.7609,152.8491,152.5315,152.6462,83633.0
2021-01-19 11:40:00,173.03,173.42,172.93,173.26,41844.0,152.6462,152.9902,152.558,152.8491,41844.0
2021-01-19 11:50:00,173.32,173.5,173.0,173.14,40522.0,152.902,153.0608,152.6197,152.7432,40522.0
2021-01-19 12:00:00,173.09,173.16,172.85,172.96,54327.0,152.6991,152.7609,152.4874,152.5844,54327.0
2021-01-19 12:10:00,172.97,173.1,172.88,173.01,49692.0,152.5932,152.7079,152.5138,152.6285,49692.0
2021-01-19 12:20:00,172.98,173.14,172.87,173.02,32620.0,152.6021,152.7432,152.505,152.6374,32620.0
2021-01-19 12:30:00,173.01,173.22,172.99,173.2,23422.0,152.6285,152.8138,152.6109,152.7961,23422.0
2021-01-19 12:40:00,173.25,173.58,173.18,173.36,32251.0,152.8403,153.1314,152.7785,152.9373,32251.0
2021-01-19 12:50:00,173.33,173.51,173.2,173.44,88130.0,152.9108,153.0696,152.7961,153.0079,88130.0
2021-01-19 13:00:00,173.47,173.84,173.47,173.77,36503.0,153.0343,153.3608,153.0343,153.299,36503.0
2021-01-19 13:10:00,173.78,173.88,173.53,173.54,21720.0,153.3078,153.396,153.0873,153.0961,21720.0
2021-01-19 13:20:00,173.53,173.84,173.43,173.84,45809.0,153.0873,153.3608,152.9991,153.3608,45809.0
2021-01-19 13:30:00,173.81,173.97,173.73,173.77,45257.0,153.3343,153.4754,153.2637,153.299,45257.0
2021-01-19 13:40:00,173.78,173.83,173.68,173.79,39297.0,153.3078,153.3519,153.2196,153.3166,39297.0
2021-01-19 13:50:00,173.82,173.89,173.74,173.74,48964.0,153.3431,153.4049,153.2725,153.2725,48964.0
2021-01-19 14:00:00,173.76,173.86,173.63,173.86,40702.0,153.2902,153.3784,153.1755,153.3784,40702.0
2021-01-19 14:10:00,173.81,174.03,173.73,174.03,57961.0,153.3343,153.5284,153.2637,153.5284,57961.0
2021-01-19 14:20:00,174.03,174.12,173.85,173.99,68167.0,153.5284,153.6078,153.3696,153.4931,68167.0
2021-01-19 14:30:00,174.0,174.03,173.79,173.84,54422.0,153.5019,153.5284,153.3166,153.3608,54422.0
2021-01-19 14:40:00,173.87,174.01,173.85,174.01,51474.0,153.3872,153.5107,153.3696,153.5107,51474.0
2021-01-19 14:50:00,174.01,174.53,173.98,174.21,96871.0,153.5107,153.9695,153.4843,153.6872,96871.0
2021-01-19 15:00:00,174.2,174.7,174.12,174.42,56002.0,153.6783,154.1194,153.6078,153.8724,56002.0
2021-01-19 15:10:00,174.44,174.44,174.0,174.0,48515.0,153.8901,153.8901,153.5019,153.5019,48515.0
2021-01-19 15:20:00,174.03,174.1,173.7,173.71,50359.0,153.5284,153.5901,153.2372,153.2461,50359.0
2021-01-19 15:30:00,173.72,173.97,173.66,173.97,86366.0,153.2549,153.4754,153.202,153.4754,86366.0
2021-01-19 15:40:00,173.97,174.35,173.96,174.1,98630.0,153.4754,153.8107,153.4666,153.5901,98630.0
2021-01-19 15:50:00,174.11,174.41,173.93,174.18,370367.0,153.5989,153.8636,153.4401,153.6607,370367.0
2021-01-20 09:30:00,174.88,175.18,174.11,174.27,173960.0,154.2782,154.5429,153.5989,153.7401,173960.0
2021-01-20 09:40:00,174.3,174.35,173.5,173.87,52787.0,153.7666,153.8107,153.0608,153.3872,52787.0
2021-01-20 09:50:00,173.85,174.0,173.44,173.67,145415.0,153.3696,153.5019,153.0079,153.2108,145415.0
2021-01-20 10:00:00,173.78,174.46,173.54,174.44,58000.0,153.3078,153.9077,153.0961,153.8901,58000.0
2021-01-20 10:10:00,174.4,175.18,174.29,174.65,51572.0,153.8548,154.5429,153.7577,154.0753,51572.0
2021-01-20 10:20:00,174.68,174.75,173.68,173.74,106263.0,154.1018,154.1635,153.2196,153.2725,106263.0
2021-01-20 10:30:00,173.77,174.12,173.61,174.08,102065.0,153.299,153.6078,153.1578,153.5725,102065.0
2021-01-20 10:40:00,174.08,174.16,173.77,173.85,64108.0,153.5725,153.6431,153.299,153.3696,64108.0
2021-01-20 10:50:00,173.84,173.87,173.39,173.69,34522.0,153.3608,153.3872,152.9638,153.2284,34522.0
2021-01-20 11:00:00,173.63,173.71,173.22,173.24,163349.0,153.1755,153.2461,152.8138,152.8314,163349.0
2021-01-20 11:10:00,173.27,173.69,173.26,173.66,45092.0,152.8579,153.2284,152.8491,153.202,45092.0
2021-01-20 11:20:00,173.66,173.66,173.11,173.21,27334.0,153.202,153.202,152.7167,152.805,27334.0
2021-01-20 11:30:00,173.19,173.26,172.95,173.07,41817.0,152.7873,152.8491,152.5756,152.6815,41817.0
2021-01-20 11:40:00,173.13,173.56,173.08,173.08,33042.0,152.7344,153.1137,152.6903,152.6903,33042.0
2021-01-20 11:50:00,173.07,173.14,172.79,173.06,27516.0,152.6815,152.7432,152.4344,152.6726,27516.0
2021-01-20 12:00:00,173.11,173.43,173.11,173.36,20792.0,152.7167,152.9991,152.7167,152.9373,20792.0
2021-01-20 12:10:00,173.35,173.54,173.23,173.51,26777.0,152.9285,153.0961,152.8226,153.0696,26777.0
2021-01-20 12:20:00,173.5,173.5,173.17,173.25,33653.0,153.0608,153.0608,152.7697,152.8403,33653.0
2021-01-20 12:30:00,173.22,173.56,173.17,173.46,22836.0,152.8138,153.1137,152.7697,153.0255,22836.0
2021-01-20 12:40:00,173.46,173.65,173.28,173.53,23776.0,153.0255,153.1931,152.8667,153.0873,23776.0
2021-01-20 12:50:00,173.53,173.65,173.41,173.53,29366.0,153.0873,153.1931,152.9814,153.0873,29366.0
2021-01-20 13:00:00,173.53,173.91,173.53,173.87,35793.0,153.0873,153.4225,153.0873,153.3872,35793.0
2021-01-20 13:10:00,173.9,173.92,173.7,173.77,94698.0,153.4137,153.4313,153.2372,153.299,94698.0
2021-01-20 13:20:00,173.85,173.97,173.75,173.77,39727.0,153.3696,153.4754,153.2814,153.299,39727.0
2021-01-20 13:30:00,173.78,174.16,173.77,174.1,42896.0,153.3078,153.6431,153.299,153.5901,42896.0
2021-01-20 13:40:00,174.07,174.08,173.84,173.86,26111.0,153.5637,153.5725,153.3608,153.3784,26111.0
2021-01-20 13:50:00,173.87,174.19,173.86,174.19,20443.0,153.3872,153.6695,153.3784,153.6695,20443.0
2021-01-20 14:00:00,174.15,174.15,173.79,173.89,21964.0,153.6342,153.6342,153.3166,153.4049,21964.0
2021-01-20 14:10:00,173.89,173.91,173.08,173.53,80488.0,153.4049,153.4225,152.6903,153.0873,80488.0
2021-01-20 14:20:00,173.53,173.62,173.27,173.57,48791.0,153.0873,153.1667,152.8579,153.1226,48791.0
2021-01-20 14:30:00,173.56,173.75,173.54,173.75,23461.0,153.1137,153.2814,153.0961,153.2814,23461.0
2021-01-20 14:40:00,173.78,173.95,173.76,173.88,34471.0,153.3078,153.4578,153.2902,153.396,34471.0
2021-01-20 14:50:00,173.91,174.04,173.76,173.81,67275.0,153.4225,153.5372,153.2902,153.3343,67275.0
2021-01-20 15:00:00,173.84,174.05,173.77,174.01,26124.0,153.3608,153.546,153.299,153.5107,26124.0
2021-01-20 15:10:00,174.04,174.09,173.73,173.86,29271.0,153.5372,153.5813,153.2637,153.3784,29271.0
2021-01-20 15:20:00,173.87,174.02,173.7,173.74,21353.0,153.3872,153.5195,153.2372,153.2725,21353.0
2021-01-20 15:30:00,173.76,173.84,173.41,173.51,61780.0,153.2902,153.3608,152.9814,153.0696,61780.0
2021-01-20 15:40:00,173.5,173.86,173.48,173.67,74333.0,153.0608,153.3784,153.0432,153.2108,74333.0
2021-01-20 15:50:00,173.68,173.7,173.25,173.33,353602.0,153.2196,153.2372,152.8403,152.9108,353602.0
2021-01-21 09:30:00,174.73,174.73,173.63,173.96,140419.0,154.1459,154.1459,153.1755,153.4666,140419.0
2021-01-21 09:40:00,173.86,174.98,173.78,174.5,70688.0,153.3784,154.3665,153.3078,153.943,70688.0
2021-01-21 09:50:00,174.44,174.44,173.72,173.93,65911.0,153.8901,153.8901,153.2549,153.4401,65911.0
2021-01-21 10:00:00,173.95,174.19,173.8,174.08,73014.0,153.4578,153.6695,153.3255,153.5725,73014.0
2021-01-21 10:10:00,174.14,175.36,174.1,175.24,93309.0,153.6254,154.7017,153.5901,154.5958,93309.0
2021-01-21 10:20:00,175.21,175.25,174.71,174.88,42706.0,154.5694,154.6046,154.1283,154.2782,42706.0
2021-01-21 10:30:00,174.94,175.01,174.4,174.63,37332.0,154.3312,154.3929,153.8548,154.0577,37332.0
2021-01-21 10:40:00,174.6,174.8,174.53,174.7,34386.0,154.0312,154.2077,153.9695,154.1194,34386.0
2021-01-21 10:50:00,174.72,174.8,174.44,174.78,32886.0,154.1371,154.2077,153.8901,154.19,32886.0
2021-01-21 11:00:00,174.8,174.8,173.92,173.99,37165.0,154.2077,154.2077,153.4313,153.4931,37165.0
2021-01-21 11:10:00,173.95,174.01,173.81,173.97,69486.0,153.4578,153.5107,153.3343,153.4754,69486.0
2021-01-21 11:20:00,173.97,174.34,173.78,173.78,63319.0,153.4754,153.8018,153.3078,153.3078,63319.0
2021-01-21 11:30:00,173.76,173.79,173.34,173.46,46499.0,153.2902,153.3166,152.9197,153.0255,46499.0
2021-01-21 11:40:00,173.46,173.55,173.27,173.35,49738.0,153.0255,153.1049,152.8579,152.9285,49738.0
2021-01-21 11:50:00,173.35,173.45,173.23,173.37,31665.0,152.9285,153.0167,152.8226,152.9461,31665.0
2021-01-21 12:00:00,173.39,173.5,173.09,173.22,25582.0,152.9638,153.0608,152.6991,152.8138,25582.0
2021-01-21 12:10:00,173.24,173.32,172.68,172.68,28741.0,152.8314,152.902,152.3374,152.3374,28741.0
2021-01-21 12:20:00,172.7,172.8,172.57,172.6,26198.0,152.355,152.4433,152.2404,152.2668,26198.0
2021-01-21 12:30:00,172.61,172.72,172.32,172.4,75250.0,152.2757,152.3727,152.0198,152.0904,75250.0
2021-01-21 12:40:00,172.38,172.72,172.17,172.17,43422.0,152.0727,152.3727,151.8875,151.8875,43422.0
2021-01-21 12:50:00,172.14,172.58,172.11,172.5,105452.0,151.861,152.2492,151.8346,152.1786,105452.0
2021-01-21 13:00:00,172.5,172.95,172.5,172.86,27229.0,152.1786,152.5756,152.1786,152.4962,27229.0
2021-01-21 13:10:00,172.84,173.1,172.82,173.07,72248.0,152.4786,152.7079,152.4609,152.6815,72248.0
2021-01-21 13:20:00,173.06,173.54,173.02,173.5,37655.0,152.6726,153.0961,152.6374,153.0608,37655.0
2021-01-21 13:30:00,173.58,173.75,173.42,173.75,20444.0,153.1314,153.2814,152.9902,153.2814,20444.0
2021-01-21 13:40:00,173.75,173.92,173.75,173.78,23961.0,153.2814,153.4313,153.2814,153.3078,23961.0
2021-01-21 13:50:00,173.75,173.87,173.69,173.69,24351.0,153.2814,153.3872,153.2284,153.2284,24351.0
2021-01-21 14:00:00,173.7,173.83,173.62,173.82,29527.0,153.2372,153.3519,153.1667,153.3431,29527.0
2021-01-21 14:10:00,173.81,173.97,173.72,173.95,22053.0,153.3343,153.4754,153.2549,153.4578,22053.0
2021-01-21 14:20:00,173.94,173.99,173.76,173.76,24321.0,153.449,153.4931,153.2902,153.2902,24321.0
2021-01-21 14:30:00,173.78,174.01,173.73,173.99,41452.0,153.3078,153.5107,153.2637,153.4931,41452.0
2021-01-21 14:40:00,173.98,174.11,173.91,174.08,31481.0,153.4843,153.5989,153.4225,153.5725,31481.0
2021-01-21 14:50:00,174.07,174.34,174.07,174.31,25697.0,153.5637,153.8018,153.5637,153.7754,25697.0
2021-01-21 15:00:00,174.3,174.4,174.07,174.38,25586.0,153.7666,153.8548,153.5637,153.8371,25586.0
2021-01-21 15:10:00,174.39,174.41,174.05,174.24,30454.0,153.846,153.8636,153.546,153.7136,30454.0
2021-01-21 15:20:00,174.24,174.34,174.16,174.25,38103.0,153.7136,153.8018,153.6431,153.7225,38103.0
2021-01-21 15:30:00,174.26,174.48,174.2,174.31,55176.0,153.7313,153.9254,153.6783,153.7754,55176.0
2021-01-21 15:40:00,174.31,175.26,174.28,175.23,95105.0,153.7754,154.6135,153.7489,154.587,95105.0
2021-01-21 15:50:00,175.25,175.47,174.73,175.11,321106.0,154.6046,154.7987,154.1459,154.4811,321106.0
2021-01-22 09:30:00,174.49,175.11,174.02,174.98,159524.0,153.9342,154.4811,153.5195,154.3665,159524.0
2021-01-22 09:40:00,174.95,175.45,174.38,174.7,277214.0,154.34,154.7811,153.8371,154.1194,277214.0
2021-01-22 09:50:00,174.68,175.15,174.36,174.37,37750.0,154.1018,154.5164,153.8195,153.8283,37750.0
2021-01-22 10:00:00,174.53,174.87,174.43,174.7,42476.0,153.9695,154.2694,153.8812,154.1194,42476.0
2021-01-22 10:10:00,174.66,174.76,174.41,174.65,40280.0,154.0842,154.1724,153.8636,154.0753,40280.0
2021-01-22 10:20:00,174.68,174.68,174.01,174.1,35511.0,154.1018,154.1018,153.5107,153.5901,35511.0
2021-01-22 10:30:00,174.1,174.32,173.95,174.24,67768.0,153.5901,153.7842,153.4578,153.7136,67768.0
2021-01-22 10:40:00,174.21,174.51,174.13,174.18,49514.0,153.6872,153.9518,153.6166,153.6607,49514.0
2021-01-22 10:50:00,174.21,175.06,174.13,174.97,34280.0,153.6872,154.437,153.6166,154.3576,34280.0
2021-01-22 11:00:00,174.95,175.42,174.86,175.25,25328.0,154.34,154.7546,154.2606,154.6046,25328.0
2021-01-22 11:10:00,175.24,175.25,174.46,174.55,55060.0,154.5958,154.6046,153.9077,153.9871,55060.0
2021-01-22 11:20:00,174.52,174.55,174.1,174.18,42570.0,153.9606,153.9871,153.5901,153.6607,42570.0
2021-01-22 11:30:00,174.19,174.31,174.07,174.25,38942.0,153.6695,153.7754,153.5637,153.7225,38942.0
2021-01-22 11:40:00,174.24,174.46,174.2,174.43,30499.0,153.7136,153.9077,153.6783,153.8812,30499.0
2021-01-22 11:50:00,174.46,174.67,174.41,174.56,34212.0,153.9077,154.093,153.8636,153.9959,34212.0
2021-01-22 12:00:00,174.57,174.64,174.15,174.23,46882.0,154.0048,154.0665,153.6342,153.7048,46882.0
2021-01-22 12:10:00,174.25,174.33,174.0,174.03,38018.0,153.7225,153.793,153.5019,153.5284,38018.0
2021-01-22 12:20:00,174.02,174.16,173.93,174.01,46409.0,153.5195,153.6431,153.4401,153.5107,46409.0
2021-01-22 12:30:00,174.0,174.24,173.94,174.18,35016.0,153.5019,153.7136,153.449,153.6607,35016.0
2021-01-22 12:40:00,174.16,174.17,173.87,173.9,20768.0,153.6431,153.6519,153.3872,153.4137,20768.0
2021-01-22 12:50:00,173.9,173.94,173.8,173.82,24731.0,153.4137,153.449,153.3255,153.3431,24731.0
2021-01-22 13:00:00,173.8,173.89,173.36,173.37,41281.0,153.3255,153.4049,152.9373,152.9461,41281.0
2021-01-22 13:10:00,173.37,173.85,173.26,173.82,31674.0,152.9461,153.3696,152.8491,153.3431,31674.0
2021-01-22 13:20:00,173.81,173.94,173.75,173.76,20044.0,153.3343,153.449,153.2814,153.2902,20044.0
2021-01-22 13:30:00,173.75,173.92,173.65,173.91,21430.0,153.2814,153.4313,153.1931,153.4225,21430.0
2021-01-22 13:40:00,173.92,173.97,173.59,173.6,26043.0,153.4313,153.4754,153.1402,153.149,26043.0
2021-01-22 13:50:00,173.59,173.63,173.46,173.46,18718.0,153.1402,153.1755,153.0255,153.0255,18718.0
2021-01-22 14:00:00,173.45,173.58,173.37,173.55,19020.0,153.0167,153.1314,152.9461,153.1049,19020.0
2021-01-22 14:10:00,173.54,173.56,173.36,173.49,27662.0,153.0961,153.1137,152.9373,153.052,27662.0
2021-01-22 14:20:00,173.5,173.69,173.46,173.57,24414.0,153.0608,153.2284,153.0255,153.1226,24414.0
2021-01-22 14:30:00,173.54,173.66,173.48,173.56,34374.0,153.0961,153.202,153.0432,153.1137,34374.0
2021-01-22 14:40:00,173.58,173.64,173.39,173.44,53824.0,153.1314,153.1843,152.9638,153.0079,53824.0
2021-01-22 14:50:00,173.42,173.83,173.37,173.71,37829.0,152.9902,153.3519,152.9461,153.2461,37829.0
2021-01-22 15:00:00,173.73,173.8,173.63,173.65,22071.0,153.2637,153.3255,153.1755,153.1931,22071.0
2021-01-22 15:10:00,173.63,173.68,173.22,173.22,49255.0,153.1755,153.2196,152.8138,152.8138,49255.0
2021-01-22 15:20:00,173.23,173.36,173.15,173.28,61382.0,152.8226,152.9373,152.752,152.8667,61382.0
2021-01-22 15:30:00,173.29,173.29,173.03,173.03,50161.0,152.8755,152.8755,152.6462,152.6462,50161.0
2021-01-22 15:40:00,173.03,173.5,173.03,173.46,59161.0,152.6462,153.0608,152.6462,153.0255,59161.0
2021-01-22 15:50:00,173.44,173.45,172.75,172.77,237815.0,153.0079,153.0167,152.3992,152.4168,237815.0
2021-01-25 09:30:00,172.94,174.45,172.63,173.63,198031.0,152.5668,153.8989,152.2933,153.1755,198031.0
2021-01-25 09:40:00,173.63,174.52,173.49,174.23,67151.0,153.1755,153.9606,153.052,153.7048,67151.0
2021-01-25 09:50:00,174.26,174.57,173.79,174.0,82093.0,153.7313,154.0048,153.3166,153.5019,82093.0
2021-01-25 10:00:00,173.94,174.13,173.54,173.93,68171.0,153.449,153.6166,153.0961,153.4401,68171.0
2021-01-25 10:10:00,173.92,173.98,173.55,173.97,61968.0,153.4313,153.4843,153.1049,153.4754,61968.0
2021-01-25 10:20:00,173.92,174.08,173.62,173.9,50682.0,153.4313,153.5725,153.1667,153.4137,50682.0
2021-01-25 10:30:00,173.98,174.32,173.72,173.77,79009.0,153.4843,153.7842,153.2549,153.299,79009.0
2021-01-25 10:40:00,173.71,173.76,173.12,173.2,46126.0,153.2461,153.2902,152.7256,152.7961,46126.0
2021-01-25 10:50:00,173.13,173.28,172.2,172.25,63770.0,152.7344,152.8667,151.914,151.9581,63770.0
2021-01-25 11:00:00,172.19,172.57,170.68,171.0,125539.0,151.9051,152.2404,150.573,150.8553,125539.0
2021-01-25 11:10:00,170.78,171.89,170.78,171.89,73612.0,150.6612,151.6405,150.6612,151.6405,73612.0
2021-01-25 11:20:00,171.83,172.01,171.59,171.99,39104.0,151.5875,151.7463,151.3758,151.7287,39104.0
2021-01-25 11:30:00,171.93,172.0,171.45,171.55,59242.0,151.6758,151.7375,151.2523,151.3405,59242.0
2021-01-25 11:40:00,171.6,172.19,171.54,172.13,77989.0,151.3846,151.9051,151.3317,151.8522,77989.0
2021-01-25 11:50:00,172.17,172.39,172.08,172.25,32566.0,151.8875,152.0816,151.8081,151.9581,32566.0
2021-01-25 12:00:00,172.3,172.56,172.28,172.48,28057.0,152.0022,152.2315,151.9845,152.161,28057.0
2021-01-25 12:10:00,172.39,172.41,171.0,171.32,36928.0,152.0816,152.0992,150.8553,151.1376,36928.0
2021-01-25 12:20:00,171.37,171.66,171.19,171.38,40187.0,151.1817,151.4376,151.0229,151.1906,40187.0
2021-01-25 12:30:00,171.39,171.96,171.28,171.68,23001.0,151.1994,151.7022,151.1023,151.4552,23001.0
2021-01-25 12:40:00,171.66,171.88,171.55,171.62,29483.0,151.4376,151.6316,151.3405,151.4023,29483.0
2021-01-25 12:50:00,171.61,171.99,171.43,171.93,25781.0,151.3935,151.7287,151.2347,151.6758,25781.0
2021-01-25 13:00:00,171.92,172.18,171.81,172.14,54319.0,151.6669,151.8963,151.5699,151.861,54319.0
2021-01-25 13:10:00,172.13,172.71,172.13,172.67,51990.0,151.8522,152.3639,151.8522,152.3286,51990.0
2021-01-25 13:20:00,172.67,173.27,172.66,173.26,57569.0,152.3286,152.8579,152.3198,152.8491,57569.0
2021-01-25 13:30:00,173.27,173.41,173.08,173.38,44462.0,152.8579,152.9814,152.6903,152.9549,44462.0
2021-01-25 13:40:00,173.39,173.44,172.84,172.98,62675.0,152.9638,153.0079,152.4786,152.6021,62675.0
2021-01-25 13:50:00,172.98,173.23,172.71,172.95,45263.0,152.6021,152.8226,152.3639,152.5756,45263.0
2021-01-25 14:00:00,172.99,173.12,172.85,172.96,37857.0,152.6109,152.7256,152.4874,152.5844,37857.0
2021-01-25 14:10:00,172.94,172.94,172.45,172.56,66725.0,152.5668,152.5668,152.1345,152.2315,66725.0
2021-01-25 14:20:00,172.58,172.77,172.47,172.69,38230.0,152.2492,152.4168,152.1521,152.3462,38230.0
2021-01-25 14:30:00,172.69,172.81,172.53,172.58,39827.0,152.3462,152.4521,152.2051,152.2492,39827.0
2021-01-25 14:40:00,172.58,172.82,172.47,172.72,45435.0,152.2492,152.4609,152.1521,152.3727,45435.0
2021-01-25 14:50:00,172.76,172.76,172.22,172.22,67876.0,152.408,152.408,151.9316,151.9316,67876.0
2021-01-25 15:00:00,172.23,172.33,172.03,172.28,40490.0,151.9404,152.0286,151.764,151.9845,40490.0
2021-01-25 15:10:00,172.28,172.29,171.66,172.03,44452.0,151.9845,151.9933,151.4376,151.764,44452.0
2021-01-25 15:20:00,172.0,172.12,171.54,171.54,61789.0,151.7375,151.8434,151.3317,151.3317,61789.0
2021-01-25 15:30:00,171.54,171.92,171.4,171.87,67223.0,151.3317,151.6669,151.2082,151.6228,67223.0
2021-01-25 15:40:00,171.91,172.33,171.9,172.29,89513.0,151.6581,152.0286,151.6493,151.9933,89513.0
2021-01-25 15:50:00,172.3,173.23,172.3,173.0,399452.0,152.0022,152.8226,152.0022,152.6197,399452.0
2021-01-26 09:30:00,172.07,172.5,171.3,171.91,250420.0,151.7993,152.1786,151.12,151.6581,250420.0
2021-01-26 09:40:00,171.96,173.35,171.86,173.17,142740.0,151.7022,152.9285,151.614,152.7697,142740.0
2021-01-26 09:50:00,173.2,173.24,172.39,173.06,123060.0,152.7961,152.8314,152.0816,152.6726,123060.0
2021-01-26 10:00:00,173.06,174.28,172.98,174.25,176757.0,152.6726,153.7489,152.6021,153.7225,176757.0
2021-01-26 10:10:00,174.26,174.26,173.03,173.35,105200.0,153.7313,153.7313,152.6462,152.9285,105200.0
2021-01-26 10:20:00,173.37,173.62,172.98,173.35,60414.0,152.9461,153.1667,152.6021,152.9285,60414.0
2021-01-26 10:30:00,173.36,173.79,172.96,173.17,59338.0,152.9373,153.3166,152.5844,152.7697,59338.0
2021-01-26 10:40:00,173.18,173.29,172.72,172.93,130751.0,152.7785,152.8755,152.3727,152.558,130751.0
2021-01-26 10:50:00,172.93,173.09,172.61,172.95,44835.0,152.558,152.6991,152.2757,152.5756,44835.0
2021-01-26 11:00:00,172.97,173.23,172.65,172.75,41014.0,152.5932,152.8226,152.3109,152.3992,41014.0
2021-01-26 11:10:00,172.71,173.07,172.62,172.9,87918.0,152.3639,152.6815,152.2845,152.5315,87918.0
2021-01-26 11:20:00,172.81,172.91,172.56,172.56,94846.0,152.4521,152.5403,152.2315,152.2315,94846.0
2021-01-26 11:30:00,172.56,172.87,172.46,172.71,60443.0,152.2315,152.505,152.1433,152.3639,60443.0
2021-01-26 11:40:00,172.72,172.96,172.61,172.75,36152.0,152.3727,152.5844,152.2757,152.3992,36152.0
2021-01-26 11:50:00,172.76,172.95,172.6,172.64,26256.0,152.408,152.5756,152.2668,152.3021,26256.0
2021-01-26 12:00:00,172.69,172.82,172.49,172.62,89076.0,152.3462,152.4609,152.1698,152.2845,89076.0
2021-01-26 12:10:00,172.56,172.83,172.51,172.58,57047.0,152.2315,152.4697,152.1874,152.2492,57047.0
2021-01-26 12:20:00,172.55,172.57,172.16,172.42,154369.0,152.2227,152.2404,151.8787,152.108,154369.0
2021-01-26 12:30:00,172.4,172.61,172.34,172.4,23586.0,152.0904,152.2757,152.0375,152.0904,23586.0
2021-01-26 12:40:00,172.42,172.77,172.29,172.74,23406.0,152.108,152.4168,151.9933,152.3903,23406.0
2021-01-26 12:50:00,172.74,173.14,172.7,172.96,25855.0,152.3903,152.7432,152.355,152.5844,25855.0
2021-01-26 13:00:00,172.96,173.21,172.89,172.94,67168.0,152.5844,152.805,152.5227,152.5668,67168.0
2021-01-26 13:10:00,172.95,173.35,172.94,173.21,45771.0,152.5756,152.9285,152.5668,152.805,45771.0
2021-01-26 13:20:00,173.26,173.39,173.22,173.26,22503.0,152.8491,152.9638,152.8138,152.8491,22503.0
2021-01-26 13:30:00,173.25,173.35,173.12,173.29,32821.0,152.8403,152.9285,152.7256,152.8755,32821.0
2021-01-26 13:40:00,173.27,173.39,173.1,173.1,28231.0,152.8579,152.9638,152.7079,152.7079,28231.0
2021-01-26 13:50:00,173.07,173.24,173.07,173.19,33798.0,152.6815,152.8314,152.6815,152.7873,33798.0
2021-01-26 14:00:00,173.2,173.46,173.12,173.3,41475.0,152.7961,153.0255,152.7256,152.8844,41475.0
2021-01-26 14:10:00,173.3,173.41,173.1,173.19,54850.0,152.8844,152.9814,152.7079,152.7873,54850.0
2021-01-26 14:20:00,173.15,173.4,172.9,173.09,55714.0,152.752,152.9726,152.5315,152.6991,55714.0
2021-01-26 14:30:00,173.05,173.24,172.76,172.8,42486.0,152.6638,152.8314,152.408,152.4433,42486.0
2021-01-26 14:40:00,172.82,172.82,172.43,172.43,39755.0,152.4609,152.4609,152.1169,152.1169,39755.0
2021-01-26 14:50:00,172.39,172.66,172.29,172.64,49649.0,152.0816,152.3198,151.9933,152.3021,49649.0
2021-01-26 15:00:00,172.58,172.82,172.33,172.78,255400.0,152.2492,152.4609,152.0286,152.4256,255400.0
2021-01-26 15:10:00,172.8,172.85,172.58,172.62,57488.0,152.4433,152.4874,152.2492,152.2845,57488.0
2021-01-26 15:20:00,172.64,172.8,172.49,172.73,57866.0,152.3021,152.4433,152.1698,152.3815,57866.0
2021-01-26 15:30:00,172.72,172.72,172.33,172.37,85445.0,152.3727,152.3727,152.0286,152.0639,85445.0
2021-01-26 15:40:00,172.38,172.56,172.14,172.22,119929.0,152.0727,152.2315,151.861,151.9316,119929.0
2021-01-26 15:50:00,172.25,172.38,171.38,171.58,574906.0,151.9581,152.0727,151.1906,151.367,574906.0
2021-01-27 09:30:00,166.5,167.4,163.58,166.86,756603.0,146.8854,147.6794,144.3094,147.203,756603.0
2021-01-27 09:40:00,166.96,167.62,165.14,165.31,401459.0,147.2913,147.8735,145.6857,145.8356,401459.0
2021-01-27 09:50:00,165.4,166.87,165.28,166.62,255668.0,145.915,147.2119,145.8092,146.9913,255668.0
2021-01-27 10:00:00,166.61,167.1,166.14,166.84,237157.0,146.9825,147.4148,146.5679,147.1854,237157.0
2021-01-27 10:10:00,166.97,167.08,165.26,166.41,116876.0,147.3001,147.3971,145.7915,146.806,116876.0
2021-01-27 10:20:00,166.28,166.66,165.23,166.44,185262.0,146.6914,147.0266,145.7651,146.8325,185262.0
2021-01-27 10:30:00,166.47,167.3,165.69,165.9,133126.0,146.859,147.5912,146.1709,146.3561,133126.0
2021-01-27 10:40:00,165.93,166.44,165.68,166.41,148214.0,146.3826,146.8325,146.162,146.806,148214.0
2021-01-27 10:50:00,166.41,166.73,166.14,166.36,100149.0,146.806,147.0883,146.5679,146.7619,100149.0
2021-01-27 11:00:00,166.39,166.5,164.86,165.24,105767.0,146.7884,146.8854,145.4386,145.7739,105767.0
2021-01-27 11:10:00,165.22,165.46,163.72,163.78,147065.0,145.7562,145.968,144.4329,144.4859,147065.0
2021-01-27 11:20:00,163.77,164.6,163.24,164.59,174465.0,144.477,145.2093,144.0095,145.2004,174465.0
2021-01-27 11:30:00,164.61,165.6,164.39,164.69,160977.0,145.2181,146.0915,145.024,145.2887,160977.0
2021-01-27 11:40:00,164.71,164.77,164.13,164.21,87941.0,145.3063,145.3592,144.7946,144.8652,87941.0
2021-01-27 11:50:00,164.17,164.55,163.56,163.58,70130.0,144.8299,145.1652,144.2918,144.3094,70130.0
2021-01-27 12:00:00,163.56,163.94,163.4,163.7,137763.0,144.2918,144.627,144.1506,144.4153,137763.0
2021-01-27 12:10:00,163.68,164.68,163.67,164.43,76068.0,144.3977,145.2798,144.3888,145.0593,76068.0
2021-01-27 12:20:00,164.4,164.77,164.22,164.5,54515.0,145.0328,145.3592,144.874,145.1211,54515.0
2021-01-27 12:30:00,164.51,164.81,164.06,164.81,85786.0,145.1299,145.3945,144.7329,145.3945,85786.0
2021-01-27 12:40:00,164.77,165.74,164.76,165.67,65109.0,145.3592,146.215,145.3504,146.1532,65109.0
2021-01-27 12:50:00,165.63,165.75,165.32,165.69,57421.0,146.1179,146.2238,145.8445,146.1709,57421.0
2021-01-27 13:00:00,165.68,165.99,165.18,165.43,77903.0,146.162,146.4355,145.7209,145.9415,77903.0
2021-01-27 13:10:00,165.43,165.44,164.79,164.85,67949.0,145.9415,145.9503,145.3769,145.4298,67949.0
2021-01-27 13:20:00,164.88,165.71,164.88,165.65,50859.0,145.4563,146.1885,145.4563,146.1356,50859.0
2021-01-27 13:30:00,165.59,165.7,165.3,165.44,73945.0,146.0826,146.1797,145.8268,145.9503,73945.0
2021-01-27 13:40:00,165.41,165.7,165.32,165.49,103514.0,145.9238,146.1797,145.8445,145.9944,103514.0
2021-01-27 13:50:00,165.46,165.93,165.46,165.67,77781.0,145.968,146.3826,145.968,146.1532,77781.0
2021-01-27 14:00:00,165.62,166.06,165.59,165.92,79000.0,146.1091,146.4973,146.0826,146.3738,79000.0
2021-01-27 14:10:00,165.95,166.06,164.65,164.76,83199.0,146.4002,146.4973,145.2534,145.3504,83199.0
2021-01-27 14:20:00,164.76,165.05,164.38,164.67,84379.0,145.3504,145.6063,145.0152,145.271,84379.0
2021-01-27 14:30:00,164.66,164.88,164.16,164.37,117667.0,145.2622,145.4563,144.8211,145.0064,117667.0
2021-01-27 14:40:00,164.21,164.89,163.77,163.89,86298.0,144.8652,145.4651,144.477,144.5829,86298.0
2021-01-27 14:50:00,163.93,164.08,163.12,163.16,129262.0,144.6182,144.7505,143.9036,143.9389,129262.0
2021-01-27 15:00:00,163.15,163.47,162.89,163.03,159466.0,143.9301,144.2124,143.7007,143.8242,159466.0
2021-01-27 15:10:00,163.08,163.57,162.99,163.02,121517.0,143.8683,144.3006,143.7889,143.8154,121517.0
2021-01-27 15:20:00,163.0,163.07,162.03,162.41,213144.0,143.7978,143.8595,142.942,143.2773,213144.0
2021-01-27 15:30:00,162.44,162.6,162.09,162.34,213822.0,143.3037,143.4449,142.995,143.2155,213822.0
2021-01-27 15:40:00,162.37,163.35,162.09,163.33,245805.0,143.242,144.1065,142.995,144.0889,245805.0
2021-01-27 15:50:00,163.29,163.79,162.73,162.92,621466.0,144.0536,144.4947,143.5596,143.7272,621466.0
2021-01-28 09:30:00,167.88,168.21,165.85,165.85,189944.0,148.1029,148.394,146.312,146.312,189944.0
2021-01-28 09:40:00,165.89,166.96,165.88,165.98,116076.0,146.3473,147.2913,146.3385,146.4267,116076.0
2021-01-28 09:50:00,166.04,166.38,165.3,165.31,110654.0,146.4796,146.7796,145.8268,145.8356,110654.0
2021-01-28 10:00:00,165.39,166.18,165.14,165.84,78495.0,145.9062,146.6031,145.6857,146.3032,78495.0
2021-01-28 10:10:00,165.84,166.58,165.63,166.11,143155.0,146.3032,146.956,146.1179,146.5414,143155.0
2021-01-28 10:20:00,166.16,166.35,165.83,165.95,65140.0,146.5855,146.7531,146.2944,146.4002,65140.0
2021-01-28 10:30:00,165.97,166.46,165.54,166.12,273925.0,146.4179,146.8502,146.0385,146.5502,273925.0
2021-01-28 10:40:00,166.12,166.4,165.49,166.26,79530.0,146.5502,146.7972,145.9944,146.6737,79530.0
2021-01-28 10:50:00,166.16,166.53,166.09,166.39,74308.0,146.5855,146.9119,146.5237,146.7884,74308.0
2021-01-28 11:00:00,166.4,167.9,166.36,167.88,119272.0,146.7972,148.1205,146.7619,148.1029,119272.0
2021-01-28 11:10:00,167.92,168.03,167.62,167.83,87478.0,148.1382,148.2352,147.8735,148.0588,87478.0
2021-01-28 11:20:00,167.81,168.53,167.74,168.5,59722.0,148.0411,148.6763,147.9794,148.6498,59722.0
2021-01-28 11:30:00,168.53,169.1,168.42,168.97,87382.0,148.6763,149.1791,148.5793,149.0645,87382.0
2021-01-28 11:40:00,169.07,169.76,168.83,169.76,94179.0,149.1527,149.7614,148.941,149.7614,94179.0
2021-01-28 11:50:00,169.74,170.36,169.67,170.03,120545.0,149.7438,150.2907,149.682,149.9996,120545.0
2021-01-28 12:00:00,170.06,170.48,169.83,169.95,102073.0,150.0261,150.3966,149.8232,149.929,102073.0
2021-01-28 12:10:00,169.99,170.34,169.62,170.32,94117.0,149.9643,150.2731,149.6379,150.2554,94117.0
2021-01-28 12:20:00,170.31,170.73,170.04,170.19,63463.0,150.2466,150.6171,150.0084,150.1407,63463.0
2021-01-28 12:30:00,170.2,170.4,169.71,170.31,102491.0,150.1496,150.326,149.7173,150.2466,102491.0
2021-01-28 12:40:00,170.28,170.54,170.16,170.39,46729.0,150.2201,150.4495,150.1143,150.3172,46729.0
2021-01-28 12:50:00,170.37,170.63,169.72,169.77,98386.0,150.2995,150.5289,149.7261,149.7702,98386.0
2021-01-28 13:00:00,169.83,170.24,169.65,169.91,115917.0,149.8232,150.1848,149.6644,149.8937,115917.0
2021-01-28 13:10:00,169.92,170.36,169.51,170.29,91126.0,149.9025,150.2907,149.5408,150.229,91126.0
2021-01-28 13:20:00,170.2,170.5,169.95,170.25,55678.0,150.1496,150.4142,149.929,150.1937,55678.0
2021-01-28 13:30:00,170.25,170.54,169.97,170.49,42513.0,150.1937,150.4495,149.9467,150.4054,42513.0
2021-01-28 13:40:00,170.51,170.54,170.12,170.34,150184.0,150.423,150.4495,150.079,150.2731,150184.0
2021-01-28 13:50:00,170.34,170.48,170.15,170.41,40794.0,150.2731,150.3966,150.1055,150.3348,40794.0
2021-01-28 14:00:00,170.44,170.75,170.33,170.55,67195.0,150.3613,150.6348,150.2642,150.4583,67195.0
2021-01-28 14:10:00,170.57,170.63,170.3,170.56,54958.0,150.476,150.5289,150.2378,150.4672,54958.0
2021-01-28 14:20:00,170.56,170.75,170.46,170.53,65311.0,150.4672,150.6348,150.3789,150.4407,65311.0
2021-01-28 14:30:00,170.53,170.89,170.36,170.89,74682.0,150.4407,150.7583,150.2907,150.7583,74682.0
2021-01-28 14:40:00,170.94,170.99,170.62,170.99,68261.0,150.8024,150.8465,150.5201,150.8465,68261.0
2021-01-28 14:50:00,170.94,171.1,170.3,170.83,113536.0,150.8024,150.9435,150.2378,150.7053,113536.0
2021-01-28 15:00:00,170.78,170.83,170.41,170.66,73521.0,150.6612,150.7053,150.3348,150.5554,73521.0
2021-01-28 15:10:00,170.7,170.72,169.99,170.12,88574.0,150.5907,150.6083,149.9643,150.079,88574.0
2021-01-28 15:20:00,170.13,170.32,169.91,170.02,90595.0,150.0878,150.2554,149.8937,149.9908,90595.0
2021-01-28 15:30:00,170.05,170.35,169.81,170.13,136440.0,150.0172,150.2819,149.8055,150.0878,136440.0
2021-01-28 15:40:00,170.14,170.21,169.53,170.0,115377.0,150.0966,150.1584,149.5585,149.9731,115377.0
2021-01-28 15:50:00,169.95,170.13,169.05,169.07,426250.0,149.929,150.0878,149.135,149.1527,426250.0
2021-01-29 09:30:00,166.16,167.12,165.47,166.55,251602.0,147.4879,148.34,146.8754,147.8341,251602.0
2021-01-29 09:40:00,166.5,167.11,165.61,167.04,421944.0,147.7897,148.3311,146.9997,148.269,421944.0
2021-01-29 09:50:00,166.96,167.77,166.61,167.62,67741.0,148.198,148.917,147.8873,148.7838,67741.0
2021-01-29 10:00:00,167.59,167.83,167.1,167.47,45963.0,148.7572,148.9702,148.3223,148.6507,45963.0
2021-01-29 10:10:00,167.45,167.77,167.4,167.68,41962.0,148.6329,148.917,148.5885,148.8371,41962.0
2021-01-29 10:20:00,167.67,168.0,167.48,167.91,41459.0,148.8282,149.1211,148.6596,149.0412,41459.0
2021-01-29 10:30:00,167.88,167.94,167.59,167.65,52765.0,149.0146,149.0679,148.7572,148.8104,52765.0
2021-01-29 10:40:00,167.66,167.72,167.16,167.51,78333.0,148.8193,148.8726,148.3755,148.6862,78333.0
2021-01-29 10:50:00,167.47,167.55,166.79,167.02,53782.0,148.6507,148.7217,148.0471,148.2512,53782.0
2021-01-29 11:00:00,167.06,167.45,166.96,167.36,41857.0,148.2867,148.6329,148.198,148.553,41857.0
2021-01-29 11:10:00,167.34,167.34,166.45,166.45,91642.0,148.5353,148.5353,147.7453,147.7453,91642.0
2021-01-29 11:20:00,166.51,166.7,166.16,166.3,61802.0,147.7986,147.9672,147.4879,147.6122,61802.0
2021-01-29 11:30:00,166.21,166.46,165.65,166.05,49108.0,147.5323,147.7542,147.0352,147.3902,49108.0
2021-01-29 11:40:00,166.05,166.23,165.79,165.87,34312.0,147.3902,147.55,147.1595,147.2305,34312.0
2021-01-29 11:50:00,165.85,166.42,165.75,166.33,47497.0,147.2127,147.7187,147.124,147.6388,47497.0
2021-01-29 12:00:00,166.33,166.34,165.92,166.06,20125.0,147.6388,147.6477,147.2749,147.3991,20125.0
2021-01-29 12:10:00,166.09,166.27,165.39,165.63,48342.0,147.4258,147.5855,146.8044,147.0174,48342.0
2021-01-29 12:20:00,165.55,165.7,165.14,165.44,70747.0,146.9464,147.0796,146.5825,146.8488,70747.0
2021-01-29 12:30:00,165.47,165.66,164.42,164.51,67132.0,146.8754,147.0441,145.9434,146.0233,67132.0
2021-01-29 12:40:00,164.61,165.03,164.17,164.24,80616.0,146.1121,146.4849,145.7215,145.7836,80616.0
2021-01-29 12:50:00,164.24,164.99,164.22,164.4,102441.0,145.7836,146.4494,145.7659,145.9257,102441.0
2021-01-29 13:00:00,164.31,165.0,164.22,164.93,55151.0,145.8458,146.4582,145.7659,146.3961,55151.0
2021-01-29 13:10:00,164.93,165.08,164.33,164.42,63712.0,146.3961,146.5293,145.8635,145.9434,63712.0
2021-01-29 13:20:00,164.46,165.63,164.39,165.63,40353.0,145.9789,147.0174,145.9168,147.0174,40353.0
2021-01-29 13:30:00,165.59,165.71,165.32,165.66,67234.0,146.9819,147.0885,146.7423,147.0441,67234.0
2021-01-29 13:40:00,165.65,165.73,165.1,165.23,48317.0,147.0352,147.1062,146.547,146.6624,48317.0
2021-01-29 13:50:00,165.28,165.56,164.88,164.95,84455.0,146.7068,146.9553,146.3517,146.4139,84455.0
2021-01-29 14:00:00,165.02,165.89,165.0,165.78,42080.0,146.476,147.2482,146.4582,147.1506,42080.0
2021-01-29 14:10:00,165.79,165.87,165.56,165.71,29018.0,147.1595,147.2305,146.9553,147.0885,29018.0
2021-01-29 14:20:00,165.7,165.78,165.0,165.0,35735.0,147.0796,147.1506,146.4582,146.4582,35735.0
2021-01-29 14:30:00,165.03,165.04,164.34,164.42,67297.0,146.4849,146.4937,145.8724,145.9434,67297.0
2021-01-29 14:40:00,164.4,164.75,164.02,164.52,52548.0,145.9257,146.2363,145.5884,146.0322,52548.0
2021-01-29 14:50:00,164.49,164.88,164.46,164.56,49617.0,146.0056,146.3517,145.9789,146.0677,49617.0
2021-01-29 15:00:00,164.57,165.62,164.57,165.59,39536.0,146.0766,147.0086,146.0766,146.9819,39536.0
2021-01-29 15:10:00,165.64,166.21,165.64,166.18,79193.0,147.0263,147.5323,147.0263,147.5056,79193.0
2021-01-29 15:20:00,166.2,166.41,166.1,166.24,83806.0,147.5234,147.7098,147.4346,147.5589,83806.0
2021-01-29 15:30:00,166.26,166.83,166.06,166.09,105078.0,147.5766,148.0826,147.3991,147.4258,105078.0
2021-01-29 15:40:00,166.06,166.17,165.51,165.59,170764.0,147.3991,147.4968,146.9109,146.9819,170764.0
2021-01-29 15:50:00,165.48,166.91,165.44,165.73,578385.0,146.8843,148.1536,146.8488,147.1062,578385.0
2021-02-01 09:30:00,167.36,169.11,167.02,168.52,217308.0,148.553,150.1064,148.2512,149.5827,217308.0
2021-02-01 09:40:00,168.53,168.67,167.91,168.53,85753.0,149.5916,149.7158,149.0412,149.5916,85753.0
2021-02-01 09:50:00,168.5,168.75,168.2,168.4,84178.0,149.5649,149.7868,149.2986,149.4762,84178.0
2021-02-01 10:00:00,168.37,168.59,167.87,168.06,70589.0,149.4495,149.6448,149.0057,149.1744,70589.0
2021-02-01 10:10:00,168.06,168.51,167.98,168.51,43658.0,149.1744,149.5738,149.1034,149.5738,43658.0
2021-02-01 10:20:00,168.49,169.16,168.41,168.95,44880.0,149.5561,150.1508,149.485,149.9644,44880.0
2021-02-01 10:30:00,168.97,169.45,168.72,168.85,76095.0,149.9821,150.4082,149.7602,149.8756,76095.0
2021-02-01 10:40:00,168.86,169.27,168.56,169.05,50716.0,149.8845,150.2484,149.6182,150.0531,50716.0
2021-02-01 10:50:00,169.02,169.05,168.54,168.78,60617.0,150.0265,150.0531,149.6004,149.8135,60617.0
2021-02-01 11:00:00,168.78,169.21,168.56,169.18,44951.0,149.8135,150.1951,149.6182,150.1685,44951.0
2021-02-01 11:10:00,169.21,169.72,168.99,169.67,52377.0,150.1951,150.6478,149.9999,150.6035,52377.0
2021-02-01 11:20:00,169.71,169.76,169.36,169.62,32732.0,150.639,150.6833,150.3283,150.5591,32732.0
2021-02-01 11:30:00,169.65,169.78,169.42,169.59,58548.0,150.5857,150.7011,150.3815,150.5324,58548.0
2021-02-01 11:40:00,169.62,169.79,169.56,169.72,34518.0,150.5591,150.71,150.5058,150.6478,34518.0
2021-02-01 11:50:00,169.69,169.92,169.58,169.92,37449.0,150.6212,150.8254,150.5236,150.8254,37449.0
2021-02-01 12:00:00,169.93,170.19,169.69,169.76,55662.0,150.8342,151.065,150.6212,150.6833,55662.0
2021-02-01 12:10:00,169.85,170.44,169.83,170.32,63695.0,150.7632,151.2869,150.7455,151.1804,63695.0
2021-02-01 12:20:00,170.27,170.31,169.74,169.96,83853.0,151.136,151.1715,150.6656,150.8609,83853.0
2021-02-01 12:30:00,169.94,169.99,169.74,169.97,37079.0,150.8431,150.8875,150.6656,150.8697,37079.0
2021-02-01 12:40:00,169.99,170.12,169.9,169.94,54795.0,150.8875,151.0029,150.8076,150.8431,54795.0
2021-02-01 12:50:00,169.97,170.49,169.97,170.41,39100.0,150.8697,151.3313,150.8697,151.2603,39100.0
2021-02-01 13:00:00,170.43,170.74,170.38,170.54,59787.0,151.278,151.5532,151.2337,151.3757,59787.0
2021-02-01 13:10:00,170.46,170.65,170.32,170.63,94546.0,151.3047,151.4733,151.1804,151.4556,94546.0
2021-02-01 13:20:00,170.67,170.88,170.56,170.86,53648.0,151.4911,151.6775,151.3934,151.6597,53648.0
2021-02-01 13:30:00,170.86,171.05,170.83,171.02,139919.0,151.6597,151.8284,151.6331,151.8017,139919.0
2021-02-01 13:40:00,171.04,171.09,170.74,170.91,83681.0,151.8195,151.8639,151.5532,151.7041,83681.0
2021-02-01 13:50:00,170.91,171.6,170.9,171.41,88707.0,151.7041,152.3166,151.6952,152.1479,88707.0
2021-02-01 14:00:00,171.41,171.5,170.99,171.23,101834.0,152.1479,152.2278,151.7751,151.9881,101834.0
2021-02-01 14:10:00,171.24,171.85,171.22,171.78,95941.0,151.997,152.5385,151.9793,152.4763,95941.0
2021-02-01 14:20:00,171.79,171.82,171.57,171.72,72755.0,152.4852,152.5118,152.2899,152.4231,72755.0
2021-02-01 14:30:00,171.75,171.8,171.55,171.69,71881.0,152.4497,152.4941,152.2722,152.3965,71881.0
2021-02-01 14:40:00,171.69,172.16,171.69,171.88,118673.0,152.3965,152.8136,152.3965,152.5651,118673.0
2021-02-01 14:50:00,171.89,172.1,171.83,171.9,87247.0,152.574,152.7604,152.5207,152.5829,87247.0
2021-02-01 15:00:00,171.9,172.33,171.9,172.2,72584.0,152.5829,152.9645,152.5829,152.8491,72584.0
2021-02-01 15:10:00,172.23,172.27,171.82,172.09,66599.0,152.8758,152.9113,152.5118,152.7515,66599.0
2021-02-01 15:20:00,172.1,172.2,171.9,171.97,69701.0,152.7604,152.8491,152.5829,152.645,69701.0
2021-02-01 15:30:00,171.95,171.97,171.54,171.86,81799.0,152.6272,152.645,152.2633,152.5474,81799.0
2021-02-01 15:40:00,171.86,172.09,171.63,172.07,158466.0,152.5474,152.7515,152.3432,152.7338,158466.0
2021-02-01 15:50:00,172.05,173.0,171.76,172.47,748519.0,152.716,153.5592,152.4586,153.0888,748519.0
2021-02-02 09:30:00,173.46,175.7,172.52,173.41,380686.0,153.9676,155.9558,153.1332,153.9232,380686.0
2021-02-02 09:40:00,173.48,173.84,172.93,173.71,61840.0,153.9853,154.3049,153.4971,154.1895,61840.0
2021-02-02 09:50:00,173.77,173.88,172.87,173.09,45449.0,154.2427,154.3404,153.4439,153.6391,45449.0
2021-02-02 10:00:00,173.05,173.27,172.38,172.61,69289.0,153.6036,153.7989,153.0089,153.2131,69289.0
2021-02-02 10:10:00,172.61,173.08,172.07,172.86,61955.0,153.2131,153.6303,152.7338,153.435,61955.0
2021-02-02 10:20:00,172.91,173.15,172.29,172.64,59903.0,153.4794,153.6924,152.929,153.2397,59903.0
2021-02-02 10:30:00,172.65,173.06,172.09,172.67,84420.0,153.2486,153.6125,152.7515,153.2663,84420.0
2021-02-02 10:40:00,172.7,172.96,172.28,172.78,62851.0,153.293,153.5237,152.9202,153.364,62851.0
2021-02-02 10:50:00,172.79,173.06,172.47,172.53,64521.0,153.3728,153.6125,153.0888,153.1421,64521.0
2021-02-02 11:00:00,172.52,173.38,172.25,173.24,86845.0,153.1332,153.8965,152.8935,153.7723,86845.0
2021-02-02 11:10:00,173.27,173.27,172.32,172.52,44004.0,153.7989,153.7989,152.9557,153.1332,44004.0
2021-02-02 11:20:00,172.52,172.76,172.29,172.76,58986.0,153.1332,153.3462,152.929,153.3462,58986.0
2021-02-02 11:30:00,172.83,172.85,172.01,172.26,162793.0,153.4083,153.4261,152.6805,152.9024,162793.0
2021-02-02 11:40:00,172.25,172.91,172.2,172.65,72500.0,152.8935,153.4794,152.8491,153.2486,72500.0
2021-02-02 11:50:00,172.66,172.78,172.48,172.56,37169.0,153.2575,153.364,153.0977,153.1687,37169.0
2021-02-02 12:00:00,172.58,172.95,172.52,172.88,28138.0,153.1864,153.5149,153.1332,153.4527,28138.0
2021-02-02 12:10:00,172.88,173.09,172.8,172.88,20783.0,153.4527,153.6391,153.3817,153.4527,20783.0
2021-02-02 12:20:00,172.91,172.99,172.68,172.72,28777.0,153.4794,153.5504,153.2752,153.3107,28777.0
2021-02-02 12:30:00,172.77,173.21,172.76,173.07,38434.0,153.3551,153.7456,153.3462,153.6214,38434.0
2021-02-02 12:40:00,173.11,173.36,173.0,173.31,29810.0,153.6569,153.8788,153.5592,153.8344,29810.0
2021-02-02 12:50:00,173.33,173.45,173.15,173.29,41656.0,153.8522,153.9587,153.6924,153.8167,41656.0
2021-02-02 13:00:00,173.3,173.34,173.09,173.19,31796.0,153.8255,153.861,153.6391,153.7279,31796.0
2021-02-02 13:10:00,173.2,173.61,173.16,173.58,37287.0,153.7368,154.1007,153.7013,154.0741,37287.0
2021-02-02 13:20:00,173.57,173.81,173.56,173.77,35969.0,154.0652,154.2782,154.0563,154.2427,35969.0
2021-02-02 13:30:00,173.77,174.1,173.67,174.09,56724.0,154.2427,154.5356,154.154,154.5268,56724.0
2021-02-02 13:40:00,174.13,174.48,173.99,174.09,74242.0,154.5623,154.8729,154.438,154.5268,74242.0
2021-02-02 13:50:00,174.06,174.11,173.56,173.6,38554.0,154.5001,154.5445,154.0563,154.0918,38554.0
2021-02-02 14:00:00,173.6,173.81,173.57,173.75,115019.0,154.0918,154.2782,154.0652,154.225,115019.0
2021-02-02 14:10:00,173.72,173.89,173.66,173.89,31014.0,154.1983,154.3492,154.1451,154.3492,31014.0
2021-02-02 14:20:00,173.89,174.14,173.88,174.09,41382.0,154.3492,154.5711,154.3404,154.5268,41382.0
2021-02-02 14:30:00,174.13,174.65,174.13,174.62,51599.0,154.5623,155.0238,154.5623,154.9972,51599.0
2021-02-02 14:40:00,174.64,174.71,174.54,174.64,60994.0,155.015,155.0771,154.9262,155.015,60994.0
2021-02-02 14:50:00,174.64,175.02,174.64,174.94,84936.0,155.015,155.3522,155.015,155.2812,84936.0
2021-02-02 15:00:00,174.91,174.97,174.72,174.97,55082.0,155.2546,155.3079,155.086,155.3079,55082.0
2021-02-02 15:10:00,174.94,175.13,174.81,174.83,59835.0,155.2812,155.4499,155.1658,155.1836,59835.0
2021-02-02 15:20:00,174.87,175.14,174.83,175.14,41080.0,155.2191,155.4588,155.1836,155.4588,41080.0
2021-02-02 15:30:00,175.15,175.18,174.74,174.74,89979.0,155.4676,155.4943,155.1037,155.1037,89979.0
2021-02-02 15:40:00,174.77,174.9,174.57,174.86,126126.0,155.1303,155.2457,154.9528,155.2102,126126.0
2021-02-02 15:50:00,174.86,174.95,174.33,174.76,332543.0,155.2102,155.2901,154.7398,155.1215,332543.0
2021-02-03 09:30:00,175.0,175.27,174.02,174.53,154630.0,155.3345,155.5742,154.4646,154.9173,154630.0
2021-02-03 09:40:00,174.37,174.82,173.61,173.97,67479.0,154.7753,155.1747,154.1007,154.4202,67479.0
2021-02-03 09:50:00,173.94,174.11,173.14,173.35,53976.0,154.3936,154.5445,153.6835,153.8699,53976.0
2021-02-03 10:00:00,173.45,173.48,172.03,172.24,96772.0,153.9587,153.9853,152.6982,152.8847,96772.0
2021-02-03 10:10:00,172.24,172.38,171.82,171.85,88160.0,152.8847,153.0089,152.5118,152.5385,88160.0
2021-02-03 10:20:00,171.92,172.17,171.14,171.18,42536.0,152.6006,152.8225,151.9083,151.9438,42536.0
2021-02-03 10:30:00,171.15,171.79,170.67,170.82,113300.0,151.9171,152.4852,151.4911,151.6242,113300.0
2021-02-03 10:40:00,170.74,171.33,170.74,170.83,66627.0,151.5532,152.0769,151.5532,151.6331,66627.0
2021-02-03 10:50:00,170.71,171.31,170.51,170.75,41691.0,151.5266,152.0592,151.3491,151.5621,41691.0
2021-02-03 11:00:00,170.78,171.0,170.52,170.7,60545.0,151.5887,151.784,151.3579,151.5177,60545.0
2021-02-03 11:10:00,170.74,170.76,170.37,170.63,47008.0,151.5532,151.571,151.2248,151.4556,47008.0
2021-02-03 11:20:00,170.61,171.09,170.35,170.5,45983.0,151.4378,151.8639,151.207,151.3402,45983.0
2021-02-03 11:30:00,170.5,170.66,170.36,170.45,147076.0,151.3402,151.4822,151.2159,151.2958,147076.0
2021-02-03 11:40:00,170.45,170.65,170.43,170.53,104439.0,151.2958,151.4733,151.278,151.3668,104439.0
2021-02-03 11:50:00,170.47,170.57,170.31,170.38,27186.0,151.3136,151.4023,151.1715,151.2337,27186.0
2021-02-03 12:00:00,170.34,170.57,170.32,170.4,40900.0,151.1982,151.4023,151.1804,151.2514,40900.0
2021-02-03 12:10:00,170.44,170.44,169.78,169.83,58824.0,151.2869,151.2869,150.7011,150.7455,58824.0
2021-02-03 12:20:00,169.84,169.86,169.51,169.55,58730.0,150.7543,150.7721,150.4614,150.4969,58730.0
2021-02-03 12:30:00,169.53,169.7,169.2,169.7,57513.0,150.4792,150.6301,150.1863,150.6301,57513.0
2021-02-03 12:40:00,169.7,170.04,169.63,169.92,35695.0,150.6301,150.9319,150.5679,150.8254,35695.0
2021-02-03 12:50:00,169.9,169.94,169.72,169.81,44720.0,150.8076,150.8431,150.6478,150.7277,44720.0
2021-02-03 13:00:00,169.8,169.87,169.55,169.59,27940.0,150.7188,150.781,150.4969,150.5324,27940.0
2021-02-03 13:10:00,169.59,170.06,169.56,169.96,58217.0,150.5324,150.9496,150.5058,150.8609,58217.0
2021-02-03 13:20:00,169.88,170.58,169.87,170.1,50504.0,150.7899,151.4112,150.781,150.9851,50504.0
2021-02-03 13:30:00,170.09,170.33,170.01,170.15,35432.0,150.9763,151.1893,150.9052,151.0295,35432.0
2021-02-03 13:40:00,170.17,170.37,170.07,170.21,48107.0,151.0473,151.2248,150.9585,151.0828,48107.0
2021-02-03 13:50:00,170.22,170.3,170.03,170.06,30731.0,151.0916,151.1627,150.923,150.9496,30731.0
2021-02-03 14:00:00,170.1,170.19,170.01,170.16,30120.0,150.9851,151.065,150.9052,151.0384,30120.0
2021-02-03 14:10:00,170.16,170.21,169.99,170.08,43877.0,151.0384,151.0828,150.8875,150.9674,43877.0
2021-02-03 14:20:00,170.08,170.09,169.84,169.9,46152.0,150.9674,150.9763,150.7543,150.8076,46152.0
2021-02-03 14:30:00,169.9,169.95,169.68,169.69,39571.0,150.8076,150.852,150.6123,150.6212,39571.0
2021-02-03 14:40:00,169.71,169.73,169.49,169.62,34423.0,150.639,150.6567,150.4437,150.5591,34423.0
2021-02-03 14:50:00,169.64,169.73,169.4,169.42,77975.0,150.5768,150.6567,150.3638,150.3815,77975.0
2021-02-03 15:00:00,169.38,169.48,169.2,169.36,73910.0,150.346,150.4348,150.1863,150.3283,73910.0
2021-02-03 15:10:00,169.36,169.39,168.9,168.94,66414.0,150.3283,150.3549,149.92,149.9555,66414.0
2021-02-03 15:20:00,168.92,169.15,168.81,169.05,66727.0,149.9377,150.1419,149.8401,150.0531,66727.0
2021-02-03 15:30:00,169.04,169.22,168.87,168.91,69569.0,150.0442,150.204,149.8934,149.9289,69569.0
2021-02-03 15:40:00,168.92,169.33,168.87,169.08,102999.0,149.9377,150.3017,149.8934,150.0798,102999.0
2021-02-03 15:50:00,169.09,169.09,168.5,168.5,300876.0,150.0886,150.0886,149.5649,149.5649,300876.0
2021-02-04 09:30:00,169.82,170.23,168.3,168.31,154734.0,150.7366,151.1005,149.3874,149.3963,154734.0
2021-02-04 09:40:00,168.29,169.63,168.05,169.48,82418.0,149.3785,150.5679,149.1655,150.4348,82418.0
2021-02-04 09:50:00,169.45,169.64,168.89,169.53,39729.0,150.4082,150.5768,149.9111,150.4792,39729.0
2021-02-04 10:00:00,169.61,169.93,169.4,169.74,56193.0,150.5502,150.8342,150.3638,150.6656,56193.0
2021-02-04 10:10:00,169.72,170.87,169.69,170.87,63597.0,150.6478,151.6686,150.6212,151.6686,63597.0
2021-02-04 10:20:00,170.83,170.91,170.6,170.71,44667.0,151.6331,151.7041,151.4289,151.5266,44667.0
2021-02-04 10:30:00,170.72,170.85,170.39,170.85,34409.0,151.5355,151.6509,151.2425,151.6509,34409.0
2021-02-04 10:40:00,170.86,171.04,170.7,170.82,41832.0,151.6597,151.8195,151.5177,151.6242,41832.0
2021-02-04 10:50:00,170.85,171.25,170.82,171.19,53854.0,151.6509,152.0059,151.6242,151.9526,53854.0
2021-02-04 11:00:00,171.21,171.43,170.85,170.96,38152.0,151.9704,152.1657,151.6509,151.7485,38152.0
2021-02-04 11:10:00,171.0,171.25,170.94,171.09,42059.0,151.784,152.0059,151.7307,151.8639,42059.0
2021-02-04 11:20:00,171.12,171.19,170.55,170.58,31635.0,151.8905,151.9526,151.3846,151.4112,31635.0
2021-02-04 11:30:00,170.61,170.68,170.5,170.53,34441.0,151.4378,151.5,151.3402,151.3668,34441.0
2021-02-04 11:40:00,170.55,171.18,170.4,171.18,26183.0,151.3846,151.9438,151.2514,151.9438,26183.0
2021-02-04 11:50:00,171.2,171.2,170.67,170.96,21763.0,151.9615,151.9615,151.4911,151.7485,21763.0
2021-02-04 12:00:00,170.97,171.12,170.85,171.0,17290.0,151.7574,151.8905,151.6509,151.784,17290.0
2021-02-04 12:10:00,171.05,171.44,171.0,171.3,26537.0,151.8284,152.1745,151.784,152.0503,26537.0
2021-02-04 12:20:00,171.28,171.41,171.09,171.16,18693.0,152.0325,152.1479,151.8639,151.926,18693.0
2021-02-04 12:30:00,171.22,171.38,171.13,171.16,40022.0,151.9793,152.1213,151.8994,151.926,40022.0
2021-02-04 12:40:00,171.16,171.34,171.08,171.21,27891.0,151.926,152.0858,151.855,151.9704,27891.0
2021-02-04 12:50:00,171.22,171.33,170.92,170.92,26922.0,151.9793,152.0769,151.713,151.713,26922.0
2021-02-04 13:00:00,170.9,171.2,170.89,171.02,22419.0,151.6952,151.9615,151.6864,151.8017,22419.0
2021-02-04 13:10:00,171.04,171.21,170.91,171.19,37765.0,151.8195,151.9704,151.7041,151.9526,37765.0
2021-02-04 13:20:00,171.18,171.18,170.93,171.08,33206.0,151.9438,151.9438,151.7219,151.855,33206.0
2021-02-04 13:30:00,171.1,171.11,170.82,170.87,17911.0,151.8728,151.8816,151.6242,151.6686,17911.0
2021-02-04 13:40:00,170.85,170.98,170.61,170.7,30644.0,151.6509,151.7662,151.4378,151.5177,30644.0
2021-02-04 13:50:00,170.68,170.69,170.53,170.64,15341.0,151.5,151.5088,151.3668,151.4644,15341.0
2021-02-04 14:00:00,170.64,170.71,170.52,170.57,26505.0,151.4644,151.5266,151.3579,151.4023,26505.0
2021-02-04 14:10:00,170.55,170.68,170.43,170.57,22498.0,151.3846,151.5,151.278,151.4023,22498.0
2021-02-04 14:20:00,170.56,170.61,170.44,170.59,19773.0,151.3934,151.4378,151.2869,151.4201,19773.0
2021-02-04 14:30:00,170.59,170.62,170.49,170.53,22534.0,151.4201,151.4467,151.3313,151.3668,22534.0
2021-02-04 14:40:00,170.53,170.71,170.5,170.66,33788.0,151.3668,151.5266,151.3402,151.4822,33788.0
2021-02-04 14:50:00,170.64,170.91,170.53,170.89,23604.0,151.4644,151.7041,151.3668,151.6864,23604.0
2021-02-04 15:00:00,170.92,171.09,170.76,171.08,50675.0,151.713,151.8639,151.571,151.855,50675.0
2021-02-04 15:10:00,171.1,171.23,170.9,171.19,54885.0,151.8728,151.9881,151.6952,151.9526,54885.0
2021-02-04 15:20:00,171.19,171.61,171.18,171.5,47689.0,151.9526,152.3254,151.9438,152.2278,47689.0
2021-02-04 15:30:00,171.51,171.74,171.42,171.54,59588.0,152.2367,152.4408,152.1568,152.2633,59588.0
2021-02-04 15:40:00,171.55,171.56,171.2,171.2,79968.0,152.2722,152.2811,151.9615,151.9615,79968.0
2021-02-04 15:50:00,171.17,172.12,171.17,172.01,301775.0,151.9349,152.7781,151.9349,152.6805,301775.0
2021-02-05 09:30:00,172.71,173.18,171.12,171.34,141070.0,153.3018,153.719,151.8905,152.0858,141070.0
2021-02-05 09:40:00,171.4,171.54,170.5,170.69,81147.0,152.139,152.2633,151.3402,151.5088,81147.0
2021-02-05 09:50:00,170.62,170.66,169.47,169.53,112782.0,151.4467,151.4822,150.4259,150.4792,112782.0
2021-02-05 10:00:00,169.58,169.74,169.17,169.51,115546.0,150.5236,150.6656,150.1596,150.4614,115546.0
2021-02-05 10:10:00,169.51,169.92,168.96,169.01,67328.0,150.4614,150.8254,149.9732,150.0176,67328.0
2021-02-05 10:20:00,169.01,169.25,168.92,169.06,74036.0,150.0176,150.2306,149.9377,150.062,74036.0
2021-02-05 10:30:00,169.12,169.17,168.91,169.14,59903.0,150.1153,150.1596,149.9289,150.133,59903.0
2021-02-05 10:40:00,169.15,169.31,168.7,169.22,52779.0,150.1419,150.2839,149.7425,150.204,52779.0
2021-02-05 10:50:00,169.21,169.81,169.14,169.68,70535.0,150.1951,150.7277,150.133,150.6123,70535.0
2021-02-05 11:00:00,169.72,169.85,169.35,169.37,49575.0,150.6478,150.7632,150.3194,150.3372,49575.0
2021-02-05 11:10:00,169.37,169.44,168.74,168.78,51810.0,150.3372,150.3993,149.778,149.8135,51810.0
2021-02-05 11:20:00,168.78,168.79,168.24,168.36,197326.0,149.8135,149.8223,149.3341,149.4407,197326.0
2021-02-05 11:30:00,168.39,168.9,168.36,168.46,41889.0,149.4673,149.92,149.4407,149.5294,41889.0
2021-02-05 11:40:00,168.45,168.63,168.19,168.55,55623.0,149.5205,149.6803,149.2898,149.6093,55623.0
2021-02-05 11:50:00,168.52,168.63,168.06,168.16,45356.0,149.5827,149.6803,149.1744,149.2631,45356.0
2021-02-05 12:00:00,168.18,168.64,168.09,168.54,39882.0,149.2809,149.6892,149.201,149.6004,39882.0
2021-02-05 12:10:00,168.55,169.21,168.54,169.12,118964.0,149.6093,150.1951,149.6004,150.1153,118964.0
2021-02-05 12:20:00,169.13,169.23,168.82,168.84,48301.0,150.1241,150.2129,149.849,149.8667,48301.0
2021-02-05 12:30:00,168.84,169.07,168.69,169.06,39602.0,149.8667,150.0709,149.7336,150.062,39602.0
2021-02-05 12:40:00,169.06,169.49,169.03,169.49,29258.0,150.062,150.4437,150.0354,150.4437,29258.0
2021-02-05 12:50:00,169.45,169.5,169.28,169.5,36269.0,150.4082,150.4526,150.2573,150.4526,36269.0
2021-02-05 13:00:00,169.5,169.77,169.44,169.75,33141.0,150.4526,150.6922,150.3993,150.6745,33141.0
2021-02-05 13:10:00,169.74,169.91,169.65,169.89,31956.0,150.6656,150.8165,150.5857,150.7987,31956.0
2021-02-05 13:20:00,169.86,170.03,169.63,170.03,40746.0,150.7721,150.923,150.5679,150.923,40746.0
2021-02-05 13:30:00,169.99,170.07,169.74,169.74,33764.0,150.8875,150.9585,150.6656,150.6656,33764.0
2021-02-05 13:40:00,169.77,169.89,169.59,169.63,33069.0,150.6922,150.7987,150.5324,150.5679,33069.0
2021-02-05 13:50:00,169.62,169.64,169.38,169.64,42852.0,150.5591,150.5768,150.346,150.5768,42852.0
2021-02-05 14:00:00,169.65,169.79,169.56,169.77,38231.0,150.5857,150.71,150.5058,150.6922,38231.0
2021-02-05 14:10:00,169.75,169.86,169.64,169.79,20486.0,150.6745,150.7721,150.5768,150.71,20486.0
2021-02-05 14:20:00,169.82,170.03,169.64,170.03,45208.0,150.7366,150.923,150.5768,150.923,45208.0
2021-02-05 14:30:00,170.04,170.14,169.87,169.96,36055.0,150.9319,151.0206,150.781,150.8609,36055.0
2021-02-05 14:40:00,169.97,170.0,169.81,169.87,39409.0,150.8697,150.8964,150.7277,150.781,39409.0
2021-02-05 14:50:00,169.86,169.92,169.68,169.9,36372.0,150.7721,150.8254,150.6123,150.8076,36372.0
2021-02-05 15:00:00,169.88,169.91,169.61,169.65,32690.0,150.7899,150.8165,150.5502,150.5857,32690.0
2021-02-05 15:10:00,169.66,169.9,169.63,169.85,38304.0,150.5946,150.8076,150.5679,150.7632,38304.0
2021-02-05 15:20:00,169.86,170.05,169.61,169.65,45818.0,150.7721,150.9408,150.5502,150.5857,45818.0
2021-02-05 15:30:00,169.66,169.71,169.43,169.6,61966.0,150.5946,150.639,150.3904,150.5413,61966.0
2021-02-05 15:40:00,169.61,169.94,169.59,169.71,51060.0,150.5502,150.8431,150.5324,150.639,51060.0
2021-02-05 15:50:00,169.67,170.1,169.62,169.94,276551.0,150.6035,150.9851,150.5591,150.8431,276551.0
2021-02-08 09:30:00,171.25,171.83,170.84,171.83,143634.0,152.0059,152.5207,151.642,152.5207,143634.0
2021-02-08 09:40:00,171.85,172.75,171.7,172.7,78331.0,152.5385,153.3373,152.4053,153.293,78331.0
2021-02-08 09:50:00,172.73,173.5,172.68,173.1,180783.0,153.3196,154.0031,153.2752,153.648,180783.0
2021-02-08 10:00:00,173.13,173.93,173.02,173.87,108537.0,153.6746,154.3847,153.577,154.3315,108537.0
2021-02-08 10:10:00,173.91,173.91,173.16,173.58,93230.0,154.367,154.367,153.7013,154.0741,93230.0
2021-02-08 10:20:00,173.55,173.85,173.51,173.85,56694.0,154.0474,154.3137,154.0119,154.3137,56694.0
2021-02-08 10:30:00,173.83,174.04,173.76,173.97,74414.0,154.296,154.4824,154.2338,154.4202,74414.0
2021-02-08 10:40:00,173.98,174.16,173.93,174.06,40611.0,154.4291,154.5889,154.3847,154.5001,40611.0
2021-02-08 10:50:00,174.05,174.18,173.74,173.77,54981.0,154.4913,154.6066,154.2161,154.2427,54981.0
2021-02-08 11:00:00,173.79,174.1,173.71,174.0,73264.0,154.2605,154.5356,154.1895,154.4469,73264.0
2021-02-08 11:10:00,173.95,174.1,173.33,173.34,46121.0,154.4025,154.5356,153.8522,153.861,46121.0
2021-02-08 11:20:00,173.31,173.72,173.24,173.58,39560.0,153.8344,154.1983,153.7723,154.0741,39560.0
2021-02-08 11:30:00,173.6,173.61,173.23,173.58,87788.0,154.0918,154.1007,153.7634,154.0741,87788.0
2021-02-08 11:40:00,173.54,173.86,173.46,173.83,28703.0,154.0386,154.3226,153.9676,154.296,28703.0
2021-02-08 11:50:00,173.84,174.06,173.8,173.87,34454.0,154.3049,154.5001,154.2693,154.3315,34454.0
2021-02-08 12:00:00,173.9,173.93,173.75,173.85,45523.0,154.3581,154.3847,154.225,154.3137,45523.0
2021-02-08 12:10:00,173.85,174.04,173.8,173.85,32419.0,154.3137,154.4824,154.2693,154.3137,32419.0
2021-02-08 12:20:00,173.85,174.43,173.84,174.43,53925.0,154.3137,154.8286,154.3049,154.8286,53925.0
2021-02-08 12:30:00,174.42,174.45,174.21,174.28,43604.0,154.8197,154.8463,154.6333,154.6954,43604.0
2021-02-08 12:40:00,174.3,174.38,174.13,174.17,57773.0,154.7132,154.7842,154.5623,154.5978,57773.0
2021-02-08 12:50:00,174.16,174.24,173.84,174.13,63621.0,154.5889,154.6599,154.3049,154.5623,63621.0
2021-02-08 13:00:00,174.09,174.27,174.02,174.25,33977.0,154.5268,154.6865,154.4646,154.6688,33977.0
2021-02-08 13:10:00,174.25,174.36,174.09,174.32,28618.0,154.6688,154.7664,154.5268,154.7309,28618.0
2021-02-08 13:20:00,174.31,174.4,174.13,174.28,33507.0,154.722,154.8019,154.5623,154.6954,33507.0
2021-02-08 13:30:00,174.31,174.68,174.29,174.55,50924.0,154.722,155.0505,154.7043,154.9351,50924.0
2021-02-08 13:40:00,174.59,174.74,174.51,174.72,52439.0,154.9706,155.1037,154.8996,155.086,52439.0
2021-02-08 13:50:00,174.72,174.73,174.39,174.61,86228.0,155.086,155.0948,154.793,154.9883,86228.0
2021-02-08 14:00:00,174.6,174.78,174.51,174.71,25446.0,154.9794,155.1392,154.8996,155.0771,25446.0
2021-02-08 14:10:00,174.7,174.7,174.53,174.55,24023.0,155.0682,155.0682,154.9173,154.9351,24023.0
2021-02-08 14:20:00,174.53,174.66,174.47,174.58,27067.0,154.9173,155.0327,154.8641,154.9617,27067.0
2021-02-08 14:30:00,174.6,174.75,174.53,174.64,40666.0,154.9794,155.1126,154.9173,155.015,40666.0
2021-02-08 14:40:00,174.64,174.65,174.44,174.54,28878.0,155.015,155.0238,154.8374,154.9262,28878.0
2021-02-08 14:50:00,174.56,174.93,174.49,174.85,57228.0,154.9439,155.2724,154.8818,155.2014,57228.0
2021-02-08 15:00:00,174.86,175.0,174.79,174.85,62494.0,155.2102,155.3345,155.1481,155.2014,62494.0
2021-02-08 15:10:00,174.85,174.9,174.71,174.78,46845.0,155.2014,155.2457,155.0771,155.1392,46845.0
2021-02-08 15:20:00,174.79,175.0,174.75,174.93,53163.0,155.1481,155.3345,155.1126,155.2724,53163.0
2021-02-08 15:30:00,174.95,175.02,174.78,174.86,100145.0,155.2901,155.3522,155.1392,155.2102,100145.0
2021-02-08 15:40:00,174.87,174.95,174.46,174.52,73128.0,155.2191,155.2901,154.8552,154.9084,73128.0
2021-02-08 15:50:00,174.51,175.39,174.35,175.2,404395.0,154.8996,155.6807,154.7575,155.512,404395.0
2021-02-09 09:30:00,174.5,174.77,173.85,173.89,106355.0,154.8907,155.1303,154.3137,154.3492,106355.0
2021-02-09 09:40:00,173.93,174.37,173.48,174.37,42874.0,154.3847,154.7753,153.9853,154.7753,42874.0
2021-02-09 09:50:00,174.34,174.46,174.12,174.16,25557.0,154.7487,154.8552,154.5534,154.5889,25557.0
2021-02-09 10:00:00,174.25,174.59,174.2,174.25,34857.0,154.6688,154.9706,154.6244,154.6688,34857.0
2021-02-09 10:10:00,174.34,174.58,174.3,174.54,23665.0,154.7487,154.9617,154.7132,154.9262,23665.0
2021-02-09 10:20:00,174.5,174.6,174.28,174.28,220540.0,154.8907,154.9794,154.6954,154.6954,220540.0
2021-02-09 10:30:00,174.3,174.72,174.2,174.67,36684.0,154.7132,155.086,154.6244,155.0416,36684.0
2021-02-09 10:40:00,174.66,175.13,174.66,175.1,55238.0,155.0327,155.4499,155.0327,155.4233,55238.0
2021-02-09 10:50:00,175.15,175.22,174.89,175.13,45624.0,155.4676,155.5298,155.2369,155.4499,45624.0
2021-02-09 11:00:00,175.12,175.22,174.86,174.89,40479.0,155.441,155.5298,155.2102,155.2369,40479.0
2021-02-09 11:10:00,174.87,174.87,174.3,174.6,63997.0,155.2191,155.2191,154.7132,154.9794,63997.0
2021-02-09 11:20:00,174.61,174.83,174.57,174.59,40788.0,154.9883,155.1836,154.9528,154.9706,40788.0
2021-02-09 11:30:00,174.59,174.71,174.4,174.59,25721.0,154.9706,155.0771,154.8019,154.9706,25721.0
2021-02-09 11:40:00,174.56,174.64,174.5,174.59,20929.0,154.9439,155.015,154.8907,154.9706,20929.0
2021-02-09 11:50:00,174.6,174.69,174.39,174.43,24481.0,154.9794,155.0593,154.793,154.8286,24481.0
2021-02-09 12:00:00,174.4,174.43,174.14,174.32,18465.0,154.8019,154.8286,154.5711,154.7309,18465.0
2021-02-09 12:10:00,174.33,174.9,174.29,174.35,52703.0,154.7398,155.2457,154.7043,154.7575,52703.0
2021-02-09 12:20:00,174.35,174.35,174.1,174.31,18843.0,154.7575,154.7575,154.5356,154.722,18843.0
2021-02-09 12:30:00,174.34,174.35,173.97,173.99,18034.0,154.7487,154.7575,154.4202,154.438,18034.0
2021-02-09 12:40:00,174.03,174.1,173.81,173.88,31964.0,154.4735,154.5356,154.2782,154.3404,31964.0
2021-02-09 12:50:00,173.85,174.05,173.82,173.9,17843.0,154.3137,154.4913,154.2871,154.3581,17843.0
2021-02-09 13:00:00,173.94,173.96,173.79,173.84,29721.0,154.3936,154.4114,154.2605,154.3049,29721.0
2021-02-09 13:10:00,173.86,174.08,173.86,173.99,22706.0,154.3226,154.5179,154.3226,154.438,22706.0
2021-02-09 13:20:00,173.98,173.98,173.73,173.83,18443.0,154.4291,154.4291,154.2072,154.296,18443.0
2021-02-09 13:30:00,173.78,173.87,173.67,173.8,22540.0,154.2516,154.3315,154.154,154.2693,22540.0
2021-02-09 13:40:00,173.84,173.84,173.57,173.57,13742.0,154.3049,154.3049,154.0652,154.0652,13742.0
2021-02-09 13:50:00,173.58,173.67,173.51,173.66,26550.0,154.0741,154.154,154.0119,154.1451,26550.0
2021-02-09 14:00:00,173.68,173.86,173.67,173.85,19528.0,154.1628,154.3226,154.154,154.3137,19528.0
2021-02-09 14:10:00,173.86,173.95,173.84,173.91,19265.0,154.3226,154.4025,154.3049,154.367,19265.0
2021-02-09 14:20:00,173.92,174.07,173.91,173.94,26586.0,154.3759,154.509,154.367,154.3936,26586.0
2021-02-09 14:30:00,173.96,174.06,173.91,174.06,22640.0,154.4114,154.5001,154.367,154.5001,22640.0
2021-02-09 14:40:00,174.07,174.25,174.02,174.06,23141.0,154.509,154.6688,154.4646,154.5001,23141.0
2021-02-09 14:50:00,174.09,174.13,174.03,174.04,26453.0,154.5268,154.5623,154.4735,154.4824,26453.0
2021-02-09 15:00:00,174.02,174.02,173.78,173.78,20722.0,154.4646,154.4646,154.2516,154.2516,20722.0
2021-02-09 15:10:00,173.8,174.08,173.8,174.06,16705.0,154.2693,154.5179,154.2693,154.5001,16705.0
2021-02-09 15:20:00,174.03,174.13,173.82,173.83,25531.0,154.4735,154.5623,154.2871,154.296,25531.0
2021-02-09 15:30:00,173.86,174.18,173.84,174.17,24803.0,154.3226,154.6066,154.3049,154.5978,24803.0
2021-02-09 15:40:00,174.17,174.24,173.79,173.79,34091.0,154.5978,154.6599,154.2605,154.2605,34091.0
2021-02-09 15:50:00,173.77,173.89,173.33,173.66,213501.0,154.2427,154.3492,153.8522,154.1451,213501.0
2021-02-10 09:30:00,175.2,175.46,174.19,174.78,111062.0,155.512,155.7428,154.6155,155.1392,111062.0
2021-02-10 09:40:00,174.81,176.14,174.74,176.05,77265.0,155.1658,156.3464,155.1037,156.2665,77265.0
2021-02-10 09:50:00,176.03,176.03,175.58,175.76,36582.0,156.2488,156.2488,155.8493,156.0091,36582.0
2021-02-10 10:00:00,175.86,176.04,175.67,175.86,30682.0,156.0979,156.2576,155.9292,156.0979,30682.0
2021-02-10 10:10:00,175.86,176.1,175.18,175.19,46167.0,156.0979,156.3109,155.4943,155.5031,46167.0
2021-02-10 10:20:00,175.19,175.19,173.76,173.89,51038.0,155.5031,155.5031,154.2338,154.3492,51038.0
2021-02-10 10:30:00,173.93,174.21,173.52,173.74,79272.0,154.3847,154.6333,154.0208,154.2161,79272.0
2021-02-10 10:40:00,173.63,173.88,172.62,173.06,53617.0,154.1185,154.3404,153.2219,153.6125,53617.0
2021-02-10 10:50:00,173.05,173.75,173.03,173.65,43175.0,153.6036,154.225,153.5859,154.1362,43175.0
2021-02-10 11:00:00,173.53,173.89,173.21,173.66,24329.0,154.0297,154.3492,153.7456,154.1451,24329.0
2021-02-10 11:10:00,173.7,174.2,173.64,173.97,25271.0,154.1806,154.6244,154.1273,154.4202,25271.0
2021-02-10 11:20:00,173.93,174.18,173.58,173.6,35823.0,154.3847,154.6066,154.0741,154.0918,35823.0
2021-02-10 11:30:00,173.6,174.07,173.35,173.98,22454.0,154.0918,154.509,153.8699,154.4291,22454.0
2021-02-10 11:40:00,173.96,174.17,173.79,173.99,19848.0,154.4114,154.5978,154.2605,154.438,19848.0
2021-02-10 11:50:00,174.01,174.38,173.85,173.86,25110.0,154.4557,154.7842,154.3137,154.3226,25110.0
2021-02-10 12:00:00,173.91,173.97,173.6,173.84,39497.0,154.367,154.4202,154.0918,154.3049,39497.0
2021-02-10 12:10:00,173.82,174.13,173.75,173.87,25525.0,154.2871,154.5623,154.225,154.3315,25525.0
2021-02-10 12:20:00,173.91,173.93,173.44,173.88,27252.0,154.367,154.3847,153.9498,154.3404,27252.0
2021-02-10 12:30:00,173.8,173.97,173.69,173.75,26548.0,154.2693,154.4202,154.1717,154.225,26548.0
2021-02-10 12:40:00,173.75,174.04,173.68,174.03,23202.0,154.225,154.4824,154.1628,154.4735,23202.0
2021-02-10 12:50:00,174.02,174.12,173.75,173.76,26751.0,154.4646,154.5534,154.225,154.2338,26751.0
2021-02-10 13:00:00,173.75,174.08,173.69,174.0,22526.0,154.225,154.5179,154.1717,154.4469,22526.0
2021-02-10 13:10:00,173.99,174.11,173.93,174.07,16322.0,154.438,154.5445,154.3847,154.509,16322.0
2021-02-10 13:20:00,174.05,174.16,173.8,173.94,25224.0,154.4913,154.5889,154.2693,154.3936,25224.0
2021-02-10 13:30:00,173.91,174.04,173.81,173.91,23978.0,154.367,154.4824,154.2782,154.367,23978.0
2021-02-10 13:40:00,173.92,173.95,173.64,173.68,27869.0,154.3759,154.4025,154.1273,154.1628,27869.0
2021-02-10 13:50:00,173.68,173.92,173.61,173.89,27171.0,154.1628,154.3759,154.1007,154.3492,27171.0
2021-02-10 14:00:00,173.87,174.04,173.85,173.91,30267.0,154.3315,154.4824,154.3137,154.367,30267.0
2021-02-10 14:10:00,173.91,174.15,173.88,174.02,36311.0,154.367,154.58,154.3404,154.4646,36311.0
2021-02-10 14:20:00,174.05,174.34,173.81,174.34,42475.0,154.4913,154.7487,154.2782,154.7487,42475.0
2021-02-10 14:30:00,174.38,174.84,174.24,174.7,57481.0,154.7842,155.1925,154.6599,155.0682,57481.0
2021-02-10 14:40:00,174.68,174.86,174.66,174.85,47842.0,155.0505,155.2102,155.0327,155.2014,47842.0
2021-02-10 14:50:00,174.83,175.07,174.76,175.06,37882.0,155.1836,155.3966,155.1215,155.3878,37882.0
2021-02-10 15:00:00,175.08,175.23,174.92,174.99,40416.0,155.4055,155.5387,155.2635,155.3256,40416.0
2021-02-10 15:10:00,174.99,175.25,174.9,174.96,66037.0,155.3256,155.5564,155.2457,155.299,66037.0
2021-02-10 15:20:00,174.95,174.96,174.47,174.56,39146.0,155.2901,155.299,154.8641,154.9439,39146.0
2021-02-10 15:30:00,174.56,174.74,174.09,174.09,40740.0,154.9439,155.1037,154.5268,154.5268,40740.0
2021-02-10 15:40:00,174.1,174.17,173.79,173.92,55790.0,154.5356,154.5978,154.2605,154.3759,55790.0
2021-02-10 15:50:00,173.95,174.52,173.81,174.43,190571.0,154.4025,154.9084,154.2782,154.8286,190571.0
2021-02-11 09:30:00,175.93,178.19,175.44,177.31,245664.0,156.16,158.166,155.7251,157.3849,245664.0
2021-02-11 09:40:00,177.4,177.47,176.31,177.08,78645.0,157.4648,157.5269,156.4973,157.1808,78645.0
2021-02-11 09:50:00,177.1,177.1,176.34,176.61,65093.0,157.1985,157.1985,156.5239,156.7636,65093.0
2021-02-11 10:00:00,176.61,177.12,176.47,176.99,67471.0,156.7636,157.2163,156.6393,157.1009,67471.0
2021-02-11 10:10:00,176.97,177.72,176.78,177.62,58818.0,157.0831,157.7488,156.9145,157.6601,58818.0
2021-02-11 10:20:00,177.6,177.69,177.18,177.38,59789.0,157.6423,157.7222,157.2695,157.447,59789.0
2021-02-11 10:30:00,177.47,177.77,177.4,177.71,61780.0,157.5269,157.7932,157.4648,157.74,61780.0
2021-02-11 10:40:00,177.73,177.88,177.52,177.82,46569.0,157.7577,157.8909,157.5713,157.8376,46569.0
2021-02-11 10:50:00,177.83,177.87,177.12,177.23,43940.0,157.8465,157.882,157.2163,157.3139,43940.0
2021-02-11 11:00:00,177.12,177.5,176.93,177.44,131614.0,157.2163,157.5536,157.0476,157.5003,131614.0
2021-02-11 11:10:00,177.49,177.79,177.36,177.53,45646.0,157.5447,157.811,157.4293,157.5802,45646.0
2021-02-11 11:20:00,177.51,177.88,177.42,177.55,47642.0,157.5624,157.8909,157.4826,157.5979,47642.0
2021-02-11 11:30:00,177.58,177.81,177.54,177.63,41666.0,157.6246,157.8287,157.5891,157.669,41666.0
2021-02-11 11:40:00,177.61,177.82,177.58,177.77,26467.0,157.6512,157.8376,157.6246,157.7932,26467.0
2021-02-11 11:50:00,177.77,177.9,177.42,177.83,41395.0,157.7932,157.9086,157.4826,157.8465,41395.0
2021-02-11 12:00:00,177.84,178.22,177.81,177.93,67018.0,157.8554,158.1927,157.8287,157.9352,67018.0
2021-02-11 12:10:00,177.89,178.37,177.57,177.62,63943.0,157.8997,158.3258,157.6157,157.6601,63943.0
2021-02-11 12:20:00,177.65,177.8,176.95,177.06,50752.0,157.6867,157.8198,157.0654,157.163,50752.0
2021-02-11 12:30:00,177.07,177.71,177.01,177.64,49019.0,157.1719,157.74,157.1186,157.6778,49019.0
2021-02-11 12:40:00,177.63,177.63,176.78,177.19,97099.0,157.669,157.669,156.9145,157.2784,97099.0
2021-02-11 12:50:00,177.25,178.0,177.16,177.81,50945.0,157.3317,157.9974,157.2518,157.8287,50945.0
2021-02-11 13:00:00,177.79,177.9,177.54,177.54,37582.0,157.811,157.9086,157.5891,157.5891,37582.0
2021-02-11 13:10:00,177.56,178.02,177.46,177.88,28112.0,157.6068,158.0151,157.5181,157.8909,28112.0
2021-02-11 13:20:00,177.91,178.35,177.9,178.33,40418.0,157.9175,158.308,157.9086,158.2903,40418.0
2021-02-11 13:30:00,178.34,178.71,178.32,178.7,61676.0,158.2992,158.6276,158.2814,158.6187,61676.0
2021-02-11 13:40:00,178.74,178.84,178.36,178.4,37001.0,158.6542,158.743,158.3169,158.3524,37001.0
2021-02-11 13:50:00,178.4,178.53,178.29,178.48,47140.0,158.3524,158.4678,158.2548,158.4234,47140.0
2021-02-11 14:00:00,178.5,178.56,178.26,178.27,27058.0,158.4412,158.4944,158.2282,158.237,27058.0
2021-02-11 14:10:00,178.26,178.68,178.11,178.68,27889.0,158.2282,158.601,158.095,158.601,27889.0
2021-02-11 14:20:00,178.7,178.92,178.26,178.85,24993.0,158.6187,158.814,158.2282,158.7519,24993.0
2021-02-11 14:30:00,178.88,178.97,178.55,178.73,30697.0,158.7785,158.8584,158.4856,158.6453,30697.0
2021-02-11 14:40:00,178.73,178.9,178.68,178.8,65354.0,158.6453,158.7962,158.601,158.7075,65354.0
2021-02-11 14:50:00,178.84,178.87,178.58,178.58,54965.0,158.743,158.7696,158.5122,158.5122,54965.0
2021-02-11 15:00:00,178.58,178.71,178.36,178.55,45302.0,158.5122,158.6276,158.3169,158.4856,45302.0
2021-02-11 15:10:00,178.55,178.83,178.53,178.63,39243.0,158.4856,158.7341,158.4678,158.5566,39243.0
2021-02-11 15:20:00,178.64,178.9,178.64,178.75,61264.0,158.5655,158.7962,158.5655,158.6631,61264.0
2021-02-11 15:30:00,178.76,178.99,178.7,178.98,106289.0,158.672,158.8761,158.6187,158.8672,106289.0
2021-02-11 15:40:00,178.95,179.44,178.77,179.28,133635.0,158.8406,159.2756,158.6808,159.1335,133635.0
2021-02-11 15:50:00,179.28,179.65,179.01,179.23,288119.0,159.1335,159.462,158.8939,159.0892,288119.0
2021-02-12 09:30:00,178.21,178.3,177.33,177.98,180629.0,158.1838,158.2637,157.4027,157.9796,180629.0
2021-02-12 09:40:00,178.0,179.0,177.85,178.78,53134.0,157.9974,158.885,157.8642,158.6897,53134.0
2021-02-12 09:50:00,178.8,178.91,178.43,178.72,39730.0,158.7075,158.8051,158.3791,158.6365,39730.0
2021-02-12 10:00:00,178.64,179.35,178.64,179.14,47480.0,158.5655,159.1957,158.5655,159.0093,47480.0
2021-02-12 10:10:00,179.09,179.41,178.78,179.02,73387.0,158.9649,159.2489,158.6897,158.9028,73387.0
2021-02-12 10:20:00,179.02,179.65,178.86,179.32,49916.0,158.9028,159.462,158.7607,159.169,49916.0
2021-02-12 10:30:00,179.36,179.58,178.87,179.48,34317.0,159.2045,159.3998,158.7696,159.3111,34317.0
2021-02-12 10:40:00,179.5,179.82,179.5,179.82,35827.0,159.3288,159.6129,159.3288,159.6129,35827.0
2021-02-12 10:50:00,179.81,179.9,179.63,179.67,22252.0,159.604,159.6839,159.4442,159.4797,22252.0
2021-02-12 11:00:00,179.71,179.71,179.04,179.06,43547.0,159.5152,159.5152,158.9205,158.9383,43547.0
2021-02-12 11:10:00,179.02,179.32,179.0,179.08,33094.0,158.9028,159.169,158.885,158.956,33094.0
2021-02-12 11:20:00,179.08,179.1,178.72,179.0,26228.0,158.956,158.9738,158.6365,158.885,26228.0
2021-02-12 11:30:00,178.98,179.27,178.68,178.76,44698.0,158.8672,159.1247,158.601,158.672,44698.0
2021-02-12 11:40:00,178.81,178.86,178.47,178.82,24583.0,158.7164,158.7607,158.4146,158.7252,24583.0
2021-02-12 11:50:00,178.78,178.79,178.5,178.5,18821.0,158.6897,158.6986,158.4412,158.4412,18821.0
2021-02-12 12:00:00,178.53,178.75,178.47,178.57,23086.0,158.4678,158.6631,158.4146,158.5033,23086.0
2021-02-12 12:10:00,178.55,178.8,178.53,178.8,50797.0,158.4856,158.7075,158.4678,158.7075,50797.0
2021-02-12 12:20:00,178.75,178.99,178.58,178.92,26390.0,158.6631,158.8761,158.5122,158.814,26390.0
2021-02-12 12:30:00,178.89,178.92,178.66,178.66,15643.0,158.7874,158.814,158.5832,158.5832,15643.0
2021-02-12 12:40:00,178.64,178.65,178.47,178.57,37547.0,158.5655,158.5743,158.4146,158.5033,37547.0
2021-02-12 12:50:00,178.58,178.73,178.37,178.71,32863.0,158.5122,158.6453,158.3258,158.6276,32863.0
2021-02-12 13:00:00,178.75,178.76,178.37,178.5,35783.0,158.6631,158.672,158.3258,158.4412,35783.0
2021-02-12 13:10:00,178.51,178.71,178.29,178.34,21673.0,158.4501,158.6276,158.2548,158.2992,21673.0
2021-02-12 13:20:00,178.31,178.63,178.17,178.61,17654.0,158.2725,158.5566,158.1483,158.5388,17654.0
2021-02-12 13:30:00,178.59,178.79,178.55,178.73,16009.0,158.5211,158.6986,158.4856,158.6453,16009.0
2021-02-12 13:40:00,178.74,178.85,178.56,178.58,12609.0,158.6542,158.7519,158.4944,158.5122,12609.0
2021-02-12 13:50:00,178.58,178.75,178.5,178.54,15823.0,158.5122,158.6631,158.4412,158.4767,15823.0
2021-02-12 14:00:00,178.52,178.61,178.4,178.44,15297.0,158.4589,158.5388,158.3524,158.3879,15297.0
2021-02-12 14:10:00,178.46,178.63,178.44,178.63,17602.0,158.4057,158.5566,158.3879,158.5566,17602.0
2021-02-12 14:20:00,178.69,178.74,178.52,178.61,19954.0,158.6098,158.6542,158.4589,158.5388,19954.0
2021-02-12 14:30:00,178.61,178.61,178.19,178.27,22232.0,158.5388,158.5388,158.166,158.237,22232.0
2021-02-12 14:40:00,178.27,178.72,178.24,178.69,20237.0,158.237,158.6365,158.2104,158.6098,20237.0
2021-02-12 14:50:00,178.61,178.66,178.51,178.6,29072.0,158.5388,158.5832,158.4501,158.5299,29072.0
2021-02-12 15:00:00,178.66,178.94,178.66,178.81,12313.0,158.5832,158.8317,158.5832,158.7164,12313.0
2021-02-12 15:10:00,178.82,179.07,178.78,179.05,22752.0,158.7252,158.9471,158.6897,158.9294,22752.0
2021-02-12 15:20:00,179.08,179.24,179.02,179.15,32406.0,158.956,159.098,158.9028,159.0181,32406.0
2021-02-12 15:30:00,179.14,179.29,179.12,179.2,32100.0,159.0093,159.1424,158.9915,159.0625,32100.0
2021-02-12 15:40:00,179.19,179.5,179.19,179.46,45003.0,159.0536,159.3288,159.0536,159.2933,45003.0
2021-02-12 15:50:00,179.46,179.9,179.43,179.64,177348.0,159.2933,159.6839,159.2667,159.4531,177348.0
2021-02-16 09:30:00,180.02,180.52,178.83,179.64,279077.0,159.7904,160.2342,158.7341,159.4531,279077.0
2021-02-16 09:40:00,179.63,180.36,179.14,180.22,101836.0,159.4442,160.0922,159.0093,159.9679,101836.0
2021-02-16 09:50:00,180.25,180.59,180.16,180.29,97889.0,159.9945,160.2963,159.9146,160.03,97889.0
2021-02-16 10:00:00,180.28,181.14,180.06,180.75,62588.0,160.0212,160.7845,159.8259,160.4383,62588.0
2021-02-16 10:10:00,180.74,180.81,180.28,180.8,59588.0,160.4295,160.4916,160.0212,160.4827,59588.0
2021-02-16 10:20:00,180.8,181.23,180.68,181.2,50503.0,160.4827,160.8644,160.3762,160.8378,50503.0
2021-02-16 10:30:00,181.19,181.8,181.13,181.7,65738.0,160.8289,161.3704,160.7756,161.2816,65738.0
2021-02-16 10:40:00,181.71,181.74,181.01,181.09,44247.0,161.2905,161.3171,160.6691,160.7401,44247.0
2021-02-16 10:50:00,181.13,181.27,180.63,181.07,57764.0,160.7756,160.8999,160.3318,160.7224,57764.0
2021-02-16 11:00:00,181.07,181.41,180.94,180.98,66709.0,160.7224,161.0242,160.607,160.6425,66709.0
2021-02-16 11:10:00,181.01,181.26,180.7,180.71,39738.0,160.6691,160.891,160.394,160.4028,39738.0
2021-02-16 11:20:00,180.71,180.82,180.25,180.59,65006.0,160.4028,160.5005,159.9945,160.2963,65006.0
2021-02-16 11:30:00,180.55,180.98,180.39,180.93,53277.0,160.2608,160.6425,160.1188,160.5981,53277.0
2021-02-16 11:40:00,180.94,181.07,180.3,180.3,31600.0,160.607,160.7224,160.0389,160.0389,31600.0
2021-02-16 11:50:00,180.33,180.64,180.13,180.58,54256.0,160.0655,160.3407,159.888,160.2874,54256.0
2021-02-16 12:00:00,180.55,180.87,180.03,180.11,58349.0,160.2608,160.5449,159.7993,159.8703,58349.0
2021-02-16 12:10:00,180.14,180.64,180.09,180.4,38259.0,159.8969,160.3407,159.8525,160.1277,38259.0
2021-02-16 12:20:00,180.4,180.58,180.29,180.42,51530.0,160.1277,160.2874,160.03,160.1454,51530.0
2021-02-16 12:30:00,180.49,180.61,180.3,180.31,20740.0,160.2076,160.3141,160.0389,160.0478,20740.0
2021-02-16 12:40:00,180.25,180.58,180.25,180.41,18721.0,159.9945,160.2874,159.9945,160.1366,18721.0
2021-02-16 12:50:00,180.38,180.69,180.35,180.69,21432.0,160.1099,160.3851,160.0833,160.3851,21432.0
2021-02-16 13:00:00,180.67,181.0,180.66,180.81,18525.0,160.3673,160.6603,160.3585,160.4916,18525.0
2021-02-16 13:10:00,180.82,180.95,180.45,180.49,38439.0,160.5005,160.6159,160.1721,160.2076,38439.0
2021-02-16 13:20:00,180.46,180.79,180.43,180.55,20737.0,160.1809,160.4739,160.1543,160.2608,20737.0
2021-02-16 13:30:00,180.49,180.73,180.32,180.39,19570.0,160.2076,160.4206,160.0567,160.1188,19570.0
2021-02-16 13:40:00,180.42,180.46,180.05,180.25,39429.0,160.1454,160.1809,159.817,159.9945,39429.0
2021-02-16 13:50:00,180.27,180.28,180.0,180.07,32002.0,160.0123,160.0212,159.7726,159.8348,32002.0
2021-02-16 14:00:00,180.09,180.29,180.06,180.28,19989.0,159.8525,160.03,159.8259,160.0212,19989.0
2021-02-16 14:10:00,180.26,180.39,180.15,180.35,25276.0,160.0034,160.1188,159.9058,160.0833,25276.0
2021-02-16 14:20:00,180.35,180.58,180.31,180.58,20569.0,160.0833,160.2874,160.0478,160.2874,20569.0
2021-02-16 14:30:00,180.58,180.78,180.53,180.7,18963.0,160.2874,160.465,160.2431,160.394,18963.0
2021-02-16 14:40:00,180.7,180.75,180.57,180.59,19798.0,160.394,160.4383,160.2786,160.2963,19798.0
2021-02-16 14:50:00,180.57,180.69,180.3,180.61,26572.0,160.2786,160.3851,160.0389,160.3141,26572.0
2021-02-16 15:00:00,180.6,180.65,180.32,180.62,31490.0,160.3052,160.3496,160.0567,160.323,31490.0
2021-02-16 15:10:00,180.6,180.65,180.34,180.37,33424.0,160.3052,160.3496,160.0744,160.101,33424.0
2021-02-16 15:20:00,180.36,180.72,180.35,180.52,26565.0,160.0922,160.4117,160.0833,160.2342,26565.0
2021-02-16 15:30:00,180.47,180.69,180.25,180.29,38356.0,160.1898,160.3851,159.9945,160.03,38356.0
2021-02-16 15:40:00,180.3,180.55,180.24,180.4,46336.0,160.0389,160.2608,159.9857,160.1277,46336.0
2021-02-16 15:50:00,180.41,180.95,180.05,180.78,262519.0,160.1366,160.6159,159.817,160.465,262519.0
2021-02-17 09:30:00,178.39,179.28,177.51,178.23,168303.0,158.3435,159.1335,157.5624,158.2015,168303.0
2021-02-17 09:40:00,178.11,179.83,178.03,179.81,53376.0,158.095,159.6217,158.024,159.604,53376.0
2021-02-17 09:50:00,179.85,180.21,179.48,179.5,56414.0,159.6395,159.959,159.3111,159.3288,56414.0
2021-02-17 10:00:00,179.51,179.58,178.44,178.77,52391.0,159.3377,159.3998,158.3879,158.6808,52391.0
2021-02-17 10:10:00,178.77,178.93,177.94,178.18,88234.0,158.6808,158.8229,157.9441,158.1571,88234.0
2021-02-17 10:20:00,178.16,178.45,177.25,177.47,57951.0,158.1394,158.3968,157.3317,157.5269,57951.0
2021-02-17 10:30:00,177.46,177.46,176.81,177.15,63709.0,157.5181,157.5181,156.9411,157.2429,63709.0
2021-02-17 10:40:00,177.09,177.54,176.8,177.53,49644.0,157.1896,157.5891,156.9322,157.5802,49644.0
2021-02-17 10:50:00,177.56,177.93,177.42,177.9,103032.0,157.6068,157.9352,157.4826,157.9086,103032.0
2021-02-17 11:00:00,177.87,178.03,177.54,177.69,34541.0,157.882,158.024,157.5891,157.7222,34541.0
2021-02-17 11:10:00,177.72,177.73,176.51,176.51,39421.0,157.7488,157.7577,156.6748,156.6748,39421.0
2021-02-17 11:20:00,176.56,177.17,176.52,177.11,58551.0,156.7192,157.2606,156.6837,157.2074,58551.0
2021-02-17 11:30:00,177.06,177.19,176.56,176.85,33497.0,157.163,157.2784,156.7192,156.9766,33497.0
2021-02-17 11:40:00,176.85,177.21,176.36,177.08,40341.0,156.9766,157.2962,156.5417,157.1808,40341.0
2021-02-17 11:50:00,177.06,177.22,176.94,177.2,43585.0,157.163,157.305,157.0565,157.2873,43585.0
2021-02-17 12:00:00,177.19,177.7,177.05,177.67,45246.0,157.2784,157.7311,157.1541,157.7045,45246.0
2021-02-17 12:10:00,177.64,177.92,177.57,177.57,18303.0,157.6778,157.9264,157.6157,157.6157,18303.0
2021-02-17 12:20:00,177.55,177.76,177.35,177.69,33236.0,157.5979,157.7843,157.4204,157.7222,33236.0
2021-02-17 12:30:00,177.72,177.81,177.43,177.5,37727.0,157.7488,157.8287,157.4914,157.5536,37727.0
2021-02-17 12:40:00,177.54,178.18,177.54,178.06,55527.0,157.5891,158.1571,157.5891,158.0506,55527.0
2021-02-17 12:50:00,178.07,178.15,177.65,177.99,42806.0,158.0595,158.1305,157.6867,157.9885,42806.0
2021-02-17 13:00:00,178.05,178.4,177.88,178.37,26003.0,158.0418,158.3524,157.8909,158.3258,26003.0
2021-02-17 13:10:00,178.37,178.41,178.22,178.28,22051.0,158.3258,158.3613,158.1927,158.2459,22051.0
2021-02-17 13:20:00,178.29,178.5,178.13,178.33,18530.0,158.2548,158.4412,158.1128,158.2903,18530.0
2021-02-17 13:30:00,178.34,178.4,177.9,177.9,34797.0,158.2992,158.3524,157.9086,157.9086,34797.0
2021-02-17 13:40:00,177.9,178.17,177.89,178.02,24304.0,157.9086,158.1483,157.8997,158.0151,24304.0
2021-02-17 13:50:00,178.03,178.3,178.03,178.12,36128.0,158.024,158.2637,158.024,158.1039,36128.0
2021-02-17 14:00:00,178.18,178.7,178.14,178.66,18990.0,158.1571,158.6187,158.1216,158.5832,18990.0
2021-02-17 14:10:00,178.68,178.72,178.24,178.3,21885.0,158.601,158.6365,158.2104,158.2637,21885.0
2021-02-17 14:20:00,178.29,178.41,177.97,178.0,28138.0,158.2548,158.3613,157.9707,157.9974,28138.0
2021-02-17 14:30:00,177.99,178.54,177.95,178.51,21782.0,157.9885,158.4767,157.953,158.4501,21782.0
2021-02-17 14:40:00,178.5,178.73,178.33,178.57,24944.0,158.4412,158.6453,158.2903,158.5033,24944.0
2021-02-17 14:50:00,178.56,178.79,178.45,178.7,31990.0,158.4944,158.6986,158.3968,158.6187,31990.0
2021-02-17 15:00:00,178.72,178.98,178.7,178.81,25144.0,158.6365,158.8672,158.6187,158.7164,25144.0
2021-02-17 15:10:00,178.81,179.0,178.73,178.97,30615.0,158.7164,158.885,158.6453,158.8584,30615.0
2021-02-17 15:20:00,178.97,179.16,178.95,179.01,28675.0,158.8584,159.027,158.8406,158.8939,28675.0
2021-02-17 15:30:00,179.03,179.25,178.99,179.0,56321.0,158.9116,159.1069,158.8761,158.885,56321.0
2021-02-17 15:40:00,179.02,179.11,178.86,178.96,49667.0,158.9028,158.9826,158.7607,158.8495,49667.0
2021-02-17 15:50:00,178.99,179.22,178.41,178.58,245430.0,158.8761,159.0803,158.3613,158.5122,245430.0
2021-02-18 09:30:00,177.43,177.52,176.55,176.79,120355.0,157.4914,157.5713,156.7103,156.9233,120355.0
2021-02-18 09:40:00,176.69,176.7,176.11,176.23,48093.0,156.8346,156.8435,156.3198,156.4263,48093.0
2021-02-18 09:50:00,176.21,176.34,175.66,175.9,45697.0,156.4085,156.5239,155.9203,156.1334,45697.0
2021-02-18 10:00:00,175.83,176.0,174.96,175.15,85533.0,156.0712,156.2221,155.299,155.4676,85533.0
2021-02-18 10:10:00,175.2,175.73,174.51,174.6,49953.0,155.512,155.9825,154.8996,154.9794,49953.0
2021-02-18 10:20:00,174.62,175.0,174.25,174.57,70041.0,154.9972,155.3345,154.6688,154.9528,70041.0
2021-02-18 10:30:00,174.59,174.73,174.22,174.31,49473.0,154.9706,155.0948,154.6421,154.722,49473.0
2021-02-18 10:40:00,174.27,175.38,174.25,175.28,42717.0,154.6865,155.6718,154.6688,155.583,42717.0
2021-02-18 10:50:00,175.32,175.51,175.02,175.04,77705.0,155.6185,155.7872,155.3522,155.37,77705.0
2021-02-18 11:00:00,175.06,175.13,174.8,174.86,58805.0,155.3878,155.4499,155.157,155.2102,58805.0
2021-02-18 11:10:00,174.88,175.55,174.83,175.05,40494.0,155.228,155.8227,155.1836,155.3789,40494.0
2021-02-18 11:20:00,175.05,175.29,174.89,174.97,36959.0,155.3789,155.5919,155.2369,155.3079,36959.0
2021-02-18 11:30:00,175.02,175.26,174.74,174.74,35684.0,155.3522,155.5653,155.1037,155.1037,35684.0
2021-02-18 11:40:00,174.76,174.95,174.48,174.68,34464.0,155.1215,155.2901,154.8729,155.0505,34464.0
2021-02-18 11:50:00,174.62,174.71,174.48,174.64,35857.0,154.9972,155.0771,154.8729,155.015,35857.0
2021-02-18 12:00:00,174.62,174.66,174.2,174.45,36528.0,154.9972,155.0327,154.6244,154.8463,36528.0
2021-02-18 12:10:00,174.43,174.78,174.33,174.78,35359.0,154.8286,155.1392,154.7398,155.1392,35359.0
2021-02-18 12:20:00,174.8,175.25,174.8,175.15,46968.0,155.157,155.5564,155.157,155.4676,46968.0
2021-02-18 12:30:00,175.16,175.16,174.67,174.71,31668.0,155.4765,155.4765,155.0416,155.0771,31668.0
2021-02-18 12:40:00,174.72,174.79,174.5,174.62,59089.0,155.086,155.1481,154.8907,154.9972,59089.0
2021-02-18 12:50:00,174.62,175.27,174.62,175.13,141855.0,154.9972,155.5742,154.9972,155.4499,141855.0
2021-02-18 13:00:00,175.1,175.22,174.9,175.08,69853.0,155.4233,155.5298,155.2457,155.4055,69853.0
2021-02-18 13:10:00,175.06,175.61,175.06,175.45,46301.0,155.3878,155.8759,155.3878,155.7339,46301.0
2021-02-18 13:20:00,175.46,176.15,175.29,176.08,69663.0,155.7428,156.3553,155.5919,156.2931,69663.0
2021-02-18 13:30:00,176.1,176.1,175.86,176.0,95265.0,156.3109,156.3109,156.0979,156.2221,95265.0
2021-02-18 13:40:00,176.0,176.08,175.73,176.08,50593.0,156.2221,156.2931,155.9825,156.2931,50593.0
2021-02-18 13:50:00,176.07,176.17,175.93,176.08,42289.0,156.2843,156.373,156.16,156.2931,42289.0
2021-02-18 14:00:00,176.09,176.58,176.07,176.36,28138.0,156.302,156.7369,156.2843,156.5417,28138.0
2021-02-18 14:10:00,176.38,176.44,175.95,176.1,42904.0,156.5594,156.6127,156.1777,156.3109,42904.0
2021-02-18 14:20:00,176.12,176.23,175.64,176.02,46871.0,156.3286,156.4263,155.9026,156.2399,46871.0
2021-02-18 14:30:00,176.06,176.24,175.94,176.04,26796.0,156.2754,156.4352,156.1689,156.2576,26796.0
2021-02-18 14:40:00,176.03,176.11,175.89,176.0,27061.0,156.2488,156.3198,156.1245,156.2221,27061.0
2021-02-18 14:50:00,176.0,176.4,175.93,176.31,30471.0,156.2221,156.5772,156.16,156.4973,30471.0
2021-02-18 15:00:00,176.29,176.48,176.21,176.48,32890.0,156.4795,156.6482,156.4085,156.6482,32890.0
2021-02-18 15:10:00,176.47,176.61,176.22,176.3,30656.0,156.6393,156.7636,156.4174,156.4884,30656.0
2021-02-18 15:20:00,176.31,176.43,176.18,176.32,39077.0,156.4973,156.6038,156.3819,156.5062,39077.0
2021-02-18 15:30:00,176.3,176.94,176.29,176.76,76657.0,156.4884,157.0565,156.4795,156.8967,76657.0
2021-02-18 15:40:00,176.77,176.83,176.47,176.49,69372.0,156.9056,156.9589,156.6393,156.6571,69372.0
2021-02-18 15:50:00,176.48,176.63,176.24,176.52,238842.0,156.6482,156.7813,156.4352,156.6837,238842.0
2021-02-19 09:30:00,177.79,178.54,177.51,178.16,369117.0,157.811,158.4767,157.5624,158.1394,369117.0
2021-02-19 09:40:00,178.13,178.44,177.85,178.19,68924.0,158.1128,158.3879,157.8642,158.166,68924.0
2021-02-19 09:50:00,178.11,178.78,178.11,178.72,54350.0,158.095,158.6897,158.095,158.6365,54350.0
2021-02-19 10:00:00,178.7,178.72,178.16,178.43,65045.0,158.6187,158.6365,158.1394,158.3791,65045.0
2021-02-19 10:10:00,178.51,178.58,178.06,178.51,57842.0,158.4501,158.5122,158.0506,158.4501,57842.0
2021-02-19 10:20:00,178.5,178.71,178.39,178.54,85487.0,158.4412,158.6276,158.3435,158.4767,85487.0
2021-02-19 10:30:00,178.55,178.73,178.45,178.6,52020.0,158.4856,158.6453,158.3968,158.5299,52020.0
2021-02-19 10:40:00,178.65,178.87,178.56,178.78,41626.0,158.5743,158.7696,158.4944,158.6897,41626.0
2021-02-19 10:50:00,178.8,178.89,178.64,178.82,23338.0,158.7075,158.7874,158.5655,158.7252,23338.0
2021-02-19 11:00:00,178.8,179.06,178.78,179.01,34452.0,158.7075,158.9383,158.6897,158.8939,34452.0
2021-02-19 11:10:00,179.08,179.2,178.91,179.03,81128.0,158.956,159.0625,158.8051,158.9116,81128.0
2021-02-19 11:20:00,179.03,179.57,179.03,179.47,96765.0,158.9116,159.3909,158.9116,159.3022,96765.0
2021-02-19 11:30:00,179.46,179.55,179.28,179.35,83647.0,159.2933,159.3732,159.1335,159.1957,83647.0
2021-02-19 11:40:00,179.38,179.53,179.18,179.35,52297.0,159.2223,159.3554,159.0448,159.1957,52297.0
2021-02-19 11:50:00,179.35,179.54,179.25,179.29,46037.0,159.1957,159.3643,159.1069,159.1424,46037.0
2021-02-19 12:00:00,179.28,179.51,179.09,179.16,41280.0,159.1335,159.3377,158.9649,159.027,41280.0
2021-02-19 12:10:00,179.16,179.19,178.53,178.53,23341.0,159.027,159.0536,158.4678,158.4678,23341.0
2021-02-19 12:20:00,178.55,178.59,177.97,178.08,32380.0,158.4856,158.5211,157.9707,158.0684,32380.0
2021-02-19 12:30:00,178.05,178.14,177.56,177.67,26362.0,158.0418,158.1216,157.6068,157.7045,26362.0
2021-02-19 12:40:00,177.67,178.0,177.45,177.65,38725.0,157.7045,157.9974,157.5092,157.6867,38725.0
2021-02-19 12:50:00,177.64,177.74,177.18,177.37,32506.0,157.6778,157.7666,157.2695,157.4382,32506.0
2021-02-19 13:00:00,177.33,177.42,176.78,176.79,37926.0,157.4027,157.4826,156.9145,156.9233,37926.0
2021-02-19 13:10:00,176.76,177.18,176.64,176.98,27288.0,156.8967,157.2695,156.7902,157.092,27288.0
2021-02-19 13:20:00,176.98,177.43,176.84,177.17,33025.0,157.092,157.4914,156.9677,157.2606,33025.0
2021-02-19 13:30:00,177.24,177.34,176.93,177.23,30306.0,157.3228,157.4115,157.0476,157.3139,30306.0
2021-02-19 13:40:00,177.23,177.58,177.18,177.48,36135.0,157.3139,157.6246,157.2695,157.5358,36135.0
2021-02-19 13:50:00,177.5,177.68,177.31,177.57,32299.0,157.5536,157.7133,157.3849,157.6157,32299.0
2021-02-19 14:00:00,177.62,177.9,177.61,177.71,28172.0,157.6601,157.9086,157.6512,157.74,28172.0
2021-02-19 14:10:00,177.71,177.95,177.6,177.9,37289.0,157.74,157.953,157.6423,157.9086,37289.0
2021-02-19 14:20:00,177.89,177.91,177.3,177.36,34132.0,157.8997,157.9175,157.376,157.4293,34132.0
2021-02-19 14:30:00,177.36,177.58,177.36,177.48,29191.0,157.4293,157.6246,157.4293,157.5358,29191.0
2021-02-19 14:40:00,177.48,177.96,177.47,177.75,29218.0,157.5358,157.9619,157.5269,157.7755,29218.0
2021-02-19 14:50:00,177.78,177.98,177.67,177.96,29908.0,157.8021,157.9796,157.7045,157.9619,29908.0
2021-02-19 15:00:00,177.9,178.3,177.9,178.29,23866.0,157.9086,158.2637,157.9086,158.2548,23866.0
2021-02-19 15:10:00,178.28,178.66,178.28,178.48,39221.0,158.2459,158.5832,158.2459,158.4234,39221.0
2021-02-19 15:20:00,178.52,178.53,178.08,178.23,61514.0,158.4589,158.4678,158.0684,158.2015,61514.0
2021-02-19 15:30:00,178.23,178.56,178.23,178.43,52592.0,158.2015,158.4944,158.2015,158.3791,52592.0
2021-02-19 15:40:00,178.43,178.72,178.33,178.61,83325.0,158.3791,158.6365,158.2903,158.5388,83325.0
2021-02-19 15:50:00,178.62,178.77,178.18,178.34,416836.0,158.5477,158.6808,158.1571,158.2992,416836.0
2021-02-22 09:30:00,176.0,176.89,175.88,175.9,161576.0,156.2221,157.0121,156.1156,156.1334,161576.0
2021-02-22 09:40:00,175.9,176.43,175.46,176.24,92339.0,156.1334,156.6038,155.7428,156.4352,92339.0
2021-02-22 09:50:00,176.3,176.92,176.16,176.63,61294.0,156.4884,157.0387,156.3641,156.7813,61294.0
2021-02-22 10:00:00,176.64,176.91,176.19,176.41,49683.0,156.7902,157.0299,156.3908,156.586,49683.0
2021-02-22 10:10:00,176.43,176.5,175.94,176.15,74742.0,156.6038,156.6659,156.1689,156.3553,74742.0
2021-02-22 10:20:00,176.17,176.3,175.72,175.81,50242.0,156.373,156.4884,155.9736,156.0535,50242.0
2021-02-22 10:30:00,175.79,175.93,175.29,175.59,47809.0,156.0357,156.16,155.5919,155.8582,47809.0
2021-02-22 10:40:00,175.63,176.3,175.61,175.94,26799.0,155.8937,156.4884,155.8759,156.1689,26799.0
2021-02-22 10:50:00,175.91,175.91,175.3,175.45,29081.0,156.1422,156.1422,155.6008,155.7339,29081.0
2021-02-22 11:00:00,175.39,175.64,175.05,175.09,63494.0,155.6807,155.9026,155.3789,155.4144,63494.0
2021-02-22 11:10:00,175.11,175.39,174.95,175.38,41538.0,155.4321,155.6807,155.2901,155.6718,41538.0
2021-02-22 11:20:00,175.42,175.58,175.28,175.28,16988.0,155.7073,155.8493,155.583,155.583,16988.0
2021-02-22 11:30:00,175.34,175.46,174.95,175.34,44028.0,155.6363,155.7428,155.2901,155.6363,44028.0
2021-02-22 11:40:00,175.35,175.39,174.95,174.95,33681.0,155.6452,155.6807,155.2901,155.2901,33681.0
2021-02-22 11:50:00,174.98,175.24,174.6,174.76,34011.0,155.3167,155.5475,154.9794,155.1215,34011.0
2021-02-22 12:00:00,174.76,174.76,174.35,174.43,30901.0,155.1215,155.1215,154.7575,154.8286,30901.0
2021-02-22 12:10:00,174.44,174.53,174.2,174.44,31663.0,154.8374,154.9173,154.6244,154.8374,31663.0
2021-02-22 12:20:00,174.51,174.67,174.32,174.5,25397.0,154.8996,155.0416,154.7309,154.8907,25397.0
2021-02-22 12:30:00,174.46,174.61,174.24,174.61,44650.0,154.8552,154.9883,154.6599,154.9883,44650.0
2021-02-22 12:40:00,174.61,174.79,174.53,174.59,36107.0,154.9883,155.1481,154.9173,154.9706,36107.0
2021-02-22 12:50:00,174.53,174.91,174.5,174.81,22621.0,154.9173,155.2546,154.8907,155.1658,22621.0
2021-02-22 13:00:00,174.8,174.84,174.5,174.55,23234.0,155.157,155.1925,154.8907,154.9351,23234.0
2021-02-22 13:10:00,174.55,174.61,174.46,174.46,13048.0,154.9351,154.9883,154.8552,154.8552,13048.0
2021-02-22 13:20:00,174.46,174.87,174.46,174.87,20329.0,154.8552,155.2191,154.8552,155.2191,20329.0
2021-02-22 13:30:00,174.87,175.05,174.82,175.01,29019.0,155.2191,155.3789,155.1747,155.3434,29019.0
2021-02-22 13:40:00,175.02,175.02,174.66,174.66,19274.0,155.3522,155.3522,155.0327,155.0327,19274.0
2021-02-22 13:50:00,174.68,174.86,174.61,174.68,17708.0,155.0505,155.2102,154.9883,155.0505,17708.0
2021-02-22 14:00:00,174.69,174.69,174.44,174.47,21517.0,155.0593,155.0593,154.8374,154.8641,21517.0
2021-02-22 14:10:00,174.46,174.67,174.35,174.5,30227.0,154.8552,155.0416,154.7575,154.8907,30227.0
2021-02-22 14:20:00,174.53,174.62,174.33,174.36,28168.0,154.9173,154.9972,154.7398,154.7664,28168.0
2021-02-22 14:30:00,174.35,174.53,174.2,174.22,29504.0,154.7575,154.9173,154.6244,154.6421,29504.0
2021-02-22 14:40:00,174.19,174.3,174.08,174.21,38884.0,154.6155,154.7132,154.5179,154.6333,38884.0
2021-02-22 14:50:00,174.25,174.31,174.03,174.25,32516.0,154.6688,154.722,154.4735,154.6688,32516.0
2021-02-22 15:00:00,174.26,174.26,173.65,173.67,51020.0,154.6777,154.6777,154.1362,154.154,51020.0
2021-02-22 15:10:00,173.67,173.72,173.31,173.45,73474.0,154.154,154.1983,153.8344,153.9587,73474.0
2021-02-22 15:20:00,173.45,173.53,172.77,172.77,160421.0,153.9587,154.0297,153.3551,153.3551,160421.0
2021-02-22 15:30:00,172.77,173.13,172.68,172.87,94421.0,153.3551,153.6746,153.2752,153.4439,94421.0
2021-02-22 15:40:00,172.88,173.78,172.86,173.77,117095.0,153.4527,154.2516,153.435,154.2427,117095.0
2021-02-22 15:50:00,173.74,173.75,173.02,173.08,435317.0,154.2161,154.225,153.577,153.6303,435317.0
2021-02-23 09:30:00,174.18,174.44,170.9,170.95,259143.0,154.6066,154.8374,151.6952,151.7396,259143.0
2021-02-23 09:40:00,170.98,171.39,169.35,169.42,167978.0,151.7662,152.1302,150.3194,150.3815,167978.0
2021-02-23 09:50:00,169.5,170.42,168.51,169.87,160243.0,150.4526,151.2692,149.5738,150.781,160243.0
2021-02-23 10:00:00,169.87,170.9,169.18,170.57,134453.0,150.781,151.6952,150.1685,151.4023,134453.0
2021-02-23 10:10:00,170.56,171.0,170.18,170.88,72273.0,151.3934,151.784,151.0561,151.6775,72273.0
2021-02-23 10:20:00,170.89,171.71,170.76,171.59,59833.0,151.6864,152.4142,151.571,152.3077,59833.0
2021-02-23 10:30:00,171.66,172.05,171.21,171.98,56467.0,152.3698,152.716,151.9704,152.6539,56467.0
2021-02-23 10:40:00,171.9,173.61,171.77,173.17,82451.0,152.5829,154.1007,152.4675,153.7101,82451.0
2021-02-23 10:50:00,173.28,173.48,172.89,173.07,76921.0,153.8078,153.9853,153.4616,153.6214,76921.0
2021-02-23 11:00:00,173.07,173.6,172.74,173.48,95147.0,153.6214,154.0918,153.3285,153.9853,95147.0
2021-02-23 11:10:00,173.54,173.77,172.86,172.86,64095.0,154.0386,154.2427,153.435,153.435,64095.0
2021-02-23 11:20:00,172.86,172.93,172.33,172.68,58175.0,153.435,153.4971,152.9645,153.2752,58175.0
2021-02-23 11:30:00,172.65,172.92,172.01,172.06,71655.0,153.2486,153.4882,152.6805,152.7249,71655.0
2021-02-23 11:40:00,172.14,172.17,171.36,171.75,153757.0,152.7959,152.8225,152.1035,152.4497,153757.0
2021-02-23 11:50:00,171.8,171.93,171.53,171.69,87847.0,152.4941,152.6095,152.2544,152.3965,87847.0
2021-02-23 12:00:00,171.62,171.64,170.94,170.97,75534.0,152.3343,152.3521,151.7307,151.7574,75534.0
2021-02-23 12:10:00,170.99,171.39,170.38,171.35,57153.0,151.7751,152.1302,151.2337,152.0947,57153.0
2021-02-23 12:20:00,171.34,171.46,171.04,171.34,38614.0,152.0858,152.1923,151.8195,152.0858,38614.0
2021-02-23 12:30:00,171.37,171.5,170.19,170.19,47485.0,152.1124,152.2278,151.065,151.065,47485.0
2021-02-23 12:40:00,170.16,170.32,169.71,169.82,59435.0,151.0384,151.1804,150.639,150.7366,59435.0
2021-02-23 12:50:00,169.82,170.55,169.26,169.5,89891.0,150.7366,151.3846,150.2395,150.4526,89891.0
2021-02-23 13:00:00,169.53,170.33,169.32,170.13,37511.0,150.4792,151.1893,150.2928,151.0118,37511.0
2021-02-23 13:10:00,170.16,170.86,170.02,170.7,38529.0,151.0384,151.6597,150.9141,151.5177,38529.0
2021-02-23 13:20:00,170.69,171.22,170.66,171.15,49979.0,151.5088,151.9793,151.4822,151.9171,49979.0
2021-02-23 13:30:00,171.11,171.47,170.94,171.21,42975.0,151.8816,152.2012,151.7307,151.9704,42975.0
2021-02-23 13:40:00,171.21,171.3,170.65,170.77,58779.0,151.9704,152.0503,151.4733,151.5798,58779.0
2021-02-23 13:50:00,170.77,171.3,170.61,171.06,50417.0,151.5798,152.0503,151.4378,151.8373,50417.0
2021-02-23 14:00:00,171.03,171.35,170.87,171.21,53001.0,151.8106,152.0947,151.6686,151.9704,53001.0
2021-02-23 14:10:00,171.19,171.31,170.92,171.2,60882.0,151.9526,152.0592,151.713,151.9615,60882.0
2021-02-23 14:20:00,171.2,171.63,171.15,171.51,50535.0,151.9615,152.3432,151.9171,152.2367,50535.0
2021-02-23 14:30:00,171.51,171.58,170.93,171.15,51908.0,152.2367,152.2988,151.7219,151.9171,51908.0
2021-02-23 14:40:00,171.19,172.15,171.18,172.06,154151.0,151.9526,152.8048,151.9438,152.7249,154151.0
2021-02-23 14:50:00,172.06,173.18,171.9,173.13,161767.0,152.7249,153.719,152.5829,153.6746,161767.0
2021-02-23 15:00:00,173.16,174.09,172.95,173.66,162958.0,153.7013,154.5268,153.5149,154.1451,162958.0
2021-02-23 15:10:00,173.63,174.13,173.63,173.72,123738.0,154.1185,154.5623,154.1185,154.1983,123738.0
2021-02-23 15:20:00,173.74,174.3,173.69,174.02,99930.0,154.2161,154.7132,154.1717,154.4646,99930.0
2021-02-23 15:30:00,174.01,174.19,173.58,173.78,99035.0,154.4557,154.6155,154.0741,154.2516,99035.0
2021-02-23 15:40:00,173.78,173.82,173.15,173.19,130960.0,154.2516,154.2871,153.6924,153.7279,130960.0
2021-02-23 15:50:00,173.1,173.3,172.63,172.84,454137.0,153.648,153.8255,153.2308,153.4172,454137.0
2021-02-24 09:30:00,171.63,173.17,170.57,173.17,240189.0,152.3432,153.7101,151.4023,153.7101,240189.0
2021-02-24 09:40:00,173.19,173.75,172.24,173.46,101508.0,153.7279,154.225,152.8847,153.9676,101508.0
2021-02-24 09:50:00,173.37,173.61,172.27,172.62,79125.0,153.8877,154.1007,152.9113,153.2219,79125.0
2021-02-24 10:00:00,172.53,172.81,171.84,172.01,58429.0,153.1421,153.3906,152.5296,152.6805,58429.0
2021-02-24 10:10:00,172.0,172.56,171.77,172.45,65618.0,152.6716,153.1687,152.4675,153.0711,65618.0
2021-02-24 10:20:00,172.42,172.81,172.04,172.73,34188.0,153.0444,153.3906,152.7071,153.3196,34188.0
2021-02-24 10:30:00,172.73,173.05,172.36,172.76,31141.0,153.3196,153.6036,152.9912,153.3462,31141.0
2021-02-24 10:40:00,172.66,173.06,172.37,172.75,24893.0,153.2575,153.6125,153.0,153.3373,24893.0
2021-02-24 10:50:00,172.68,173.57,172.43,173.36,70845.0,153.2752,154.0652,153.0533,153.8788,70845.0
2021-02-24 11:00:00,173.36,173.84,173.06,173.75,43117.0,153.8788,154.3049,153.6125,154.225,43117.0
2021-02-24 11:10:00,173.77,174.29,173.62,174.2,57445.0,154.2427,154.7043,154.1096,154.6244,57445.0
2021-02-24 11:20:00,174.16,174.94,174.13,174.73,76422.0,154.5889,155.2812,154.5623,155.0948,76422.0
2021-02-24 11:30:00,174.69,175.31,174.56,175.3,42974.0,155.0593,155.6097,154.9439,155.6008,42974.0
2021-02-24 11:40:00,175.31,176.46,175.0,176.14,101290.0,155.6097,156.6304,155.3345,156.3464,101290.0
2021-02-24 11:50:00,176.18,176.58,176.1,176.38,81273.0,156.3819,156.7369,156.3109,156.5594,81273.0
2021-02-24 12:00:00,176.38,176.93,176.35,176.5,76130.0,156.5594,157.0476,156.5328,156.6659,76130.0
2021-02-24 12:10:00,176.61,176.96,176.3,176.91,65906.0,156.7636,157.0742,156.4884,157.0299,65906.0
2021-02-24 12:20:00,176.87,177.36,176.72,177.31,59664.0,156.9944,157.4293,156.8612,157.3849,59664.0
2021-02-24 12:30:00,177.3,177.58,177.27,177.47,51840.0,157.376,157.6246,157.3494,157.5269,51840.0
2021-02-24 12:40:00,177.43,177.5,176.82,177.03,42350.0,157.4914,157.5536,156.95,157.1364,42350.0
2021-02-24 12:50:00,177.03,177.22,176.66,176.7,30921.0,157.1364,157.305,156.808,156.8435,30921.0
2021-02-24 13:00:00,176.69,176.8,176.32,176.59,55569.0,156.8346,156.9322,156.5062,156.7458,55569.0
2021-02-24 13:10:00,176.56,177.02,176.49,176.98,35757.0,156.7192,157.1275,156.6571,157.092,35757.0
2021-02-24 13:20:00,177.01,177.41,176.88,177.28,44006.0,157.1186,157.4737,157.0032,157.3583,44006.0
2021-02-24 13:30:00,177.27,177.9,177.26,177.83,45308.0,157.3494,157.9086,157.3405,157.8465,45308.0
2021-02-24 13:40:00,177.88,178.3,177.58,178.17,68822.0,157.8909,158.2637,157.6246,158.1483,68822.0
2021-02-24 13:50:00,178.26,178.56,178.04,178.44,49662.0,158.2282,158.4944,158.0329,158.3879,49662.0
2021-02-24 14:00:00,178.46,178.56,177.88,178.1,40268.0,158.4057,158.4944,157.8909,158.0861,40268.0
2021-02-24 14:10:00,178.15,178.33,177.82,178.25,39486.0,158.1305,158.2903,157.8376,158.2193,39486.0
2021-02-24 14:20:00,178.27,178.51,178.11,178.29,29517.0,158.237,158.4501,158.095,158.2548,29517.0
2021-02-24 14:30:00,178.29,178.44,178.06,178.37,29538.0,158.2548,158.3879,158.0506,158.3258,29538.0
2021-02-24 14:40:00,178.37,178.55,178.04,178.04,26216.0,158.3258,158.4856,158.0329,158.0329,26216.0
2021-02-24 14:50:00,178.07,178.56,178.07,178.39,31530.0,158.0595,158.4944,158.0595,158.3435,31530.0
2021-02-24 15:00:00,178.42,178.62,178.28,178.39,29250.0,158.3702,158.5477,158.2459,158.3435,29250.0
2021-02-24 15:10:00,178.36,178.36,178.07,178.12,40877.0,158.3169,158.3169,158.0595,158.1039,40877.0
2021-02-24 15:20:00,178.11,178.88,178.11,178.84,65737.0,158.095,158.7785,158.095,158.743,65737.0
2021-02-24 15:30:00,178.82,179.0,178.61,178.9,111765.0,158.7252,158.885,158.5388,158.7962,111765.0
2021-02-24 15:40:00,178.92,179.32,178.58,179.19,126258.0,158.814,159.169,158.5122,159.0536,126258.0
2021-02-24 15:50:00,179.22,179.77,179.19,179.46,434732.0,159.0803,159.5685,159.0536,159.2933,434732.0
2021-02-25 09:30:00,175.66,178.5,175.66,176.98,243508.0,155.9203,158.4412,155.9203,157.092,243508.0
2021-02-25 09:40:00,176.91,177.0,176.15,176.59,105099.0,157.0299,157.1097,156.3553,156.7458,105099.0
2021-02-25 09:50:00,176.6,177.07,176.49,176.59,64317.0,156.7547,157.1719,156.6571,156.7458,64317.0
2021-02-25 10:00:00,176.61,176.74,175.34,175.46,90540.0,156.7636,156.879,155.6363,155.7428,90540.0
2021-02-25 10:10:00,175.53,175.84,175.28,175.49,64933.0,155.8049,156.0801,155.583,155.7694,64933.0
2021-02-25 10:20:00,175.46,176.25,175.38,175.66,87342.0,155.7428,156.444,155.6718,155.9203,87342.0
2021-02-25 10:30:00,175.58,175.58,174.59,174.75,83951.0,155.8493,155.8493,154.9706,155.1126,83951.0
2021-02-25 10:40:00,174.67,175.23,174.37,174.37,134326.0,155.0416,155.5387,154.7753,154.7753,134326.0
2021-02-25 10:50:00,174.37,175.47,174.15,175.42,42046.0,154.7753,155.7517,154.58,155.7073,42046.0
2021-02-25 11:00:00,175.41,175.79,175.02,175.74,24001.0,155.6984,156.0357,155.3522,155.9913,24001.0
2021-02-25 11:10:00,175.7,176.08,175.6,176.07,26424.0,155.9558,156.2931,155.8671,156.2843,26424.0
2021-02-25 11:20:00,176.09,176.12,174.88,174.97,32109.0,156.302,156.3286,155.228,155.3079,32109.0
2021-02-25 11:30:00,174.97,175.0,174.35,174.59,46044.0,155.3079,155.3345,154.7575,154.9706,46044.0
2021-02-25 11:40:00,174.55,174.58,173.64,173.65,64583.0,154.9351,154.9617,154.1273,154.1362,64583.0
2021-02-25 11:50:00,173.63,174.48,173.4,173.46,90230.0,154.1185,154.8729,153.9143,153.9676,90230.0
2021-02-25 12:00:00,173.4,173.74,173.0,173.62,46809.0,153.9143,154.2161,153.5592,154.1096,46809.0
2021-02-25 12:10:00,173.58,174.0,173.05,173.38,36128.0,154.0741,154.4469,153.6036,153.8965,36128.0
2021-02-25 12:20:00,173.38,173.7,172.92,173.19,33128.0,153.8965,154.1806,153.4882,153.7279,33128.0
2021-02-25 12:30:00,173.12,173.19,172.41,172.98,76030.0,153.6658,153.7279,153.0355,153.5415,76030.0
2021-02-25 12:40:00,173.02,173.04,172.21,172.68,73851.0,153.577,153.5948,152.858,153.2752,73851.0
2021-02-25 12:50:00,172.61,172.61,171.25,171.58,96287.0,153.2131,153.2131,152.0059,152.2988,96287.0
2021-02-25 13:00:00,171.33,171.92,170.71,171.92,81656.0,152.0769,152.6006,151.5266,152.6006,81656.0
2021-02-25 13:10:00,171.93,172.38,171.45,172.28,71521.0,152.6095,153.0089,152.1834,152.9202,71521.0
2021-02-25 13:20:00,172.29,172.76,172.12,172.55,32571.0,152.929,153.3462,152.7781,153.1598,32571.0
2021-02-25 13:30:00,172.47,172.64,171.91,172.64,47460.0,153.0888,153.2397,152.5917,153.2397,47460.0
2021-02-25 13:40:00,172.64,172.79,172.08,172.28,31293.0,153.2397,153.3728,152.7426,152.9202,31293.0
2021-02-25 13:50:00,172.13,172.26,171.63,172.02,27496.0,152.787,152.9024,152.3432,152.6894,27496.0
2021-02-25 14:00:00,171.95,173.06,171.81,172.98,48673.0,152.6272,153.6125,152.503,153.5415,48673.0
2021-02-25 14:10:00,173.06,173.14,172.71,173.12,46146.0,153.6125,153.6835,153.3018,153.6658,46146.0
2021-02-25 14:20:00,173.19,173.6,173.15,173.46,53948.0,153.7279,154.0918,153.6924,153.9676,53948.0
2021-02-25 14:30:00,173.44,173.46,172.48,172.58,47855.0,153.9498,153.9676,153.0977,153.1864,47855.0
2021-02-25 14:40:00,172.56,172.94,172.46,172.64,50406.0,153.1687,153.506,153.0799,153.2397,50406.0
2021-02-25 14:50:00,172.63,172.83,172.07,172.24,48132.0,153.2308,153.4083,152.7338,152.8847,48132.0
2021-02-25 15:00:00,172.13,172.42,171.3,171.45,67033.0,152.787,153.0444,152.0503,152.1834,67033.0
2021-02-25 15:10:00,171.5,171.89,170.93,171.14,72458.0,152.2278,152.574,151.7219,151.9083,72458.0
2021-02-25 15:20:00,171.14,171.47,170.66,170.66,77434.0,151.9083,152.2012,151.4822,151.4822,77434.0
2021-02-25 15:30:00,170.66,171.1,170.06,170.43,113233.0,151.4822,151.8728,150.9496,151.278,113233.0
2021-02-25 15:40:00,170.46,171.86,170.15,171.76,151953.0,151.3047,152.5474,151.0295,152.4586,151953.0
2021-02-25 15:50:00,171.77,171.82,170.26,170.37,570041.0,152.4675,152.5118,151.1272,151.2248,570041.0
2021-02-26 09:30:00,173.28,173.83,171.3,172.29,161421.0,153.8078,154.296,152.0503,152.929,161421.0
2021-02-26 09:40:00,172.33,172.64,171.22,171.28,101100.0,152.9645,153.2397,151.9793,152.0325,101100.0
2021-02-26 09:50:00,171.28,171.46,170.49,171.07,127240.0,152.0325,152.1923,151.3313,151.8461,127240.0
2021-02-26 10:00:00,171.05,171.29,170.12,170.12,61921.0,151.8284,152.0414,151.0029,151.0029,61921.0
2021-02-26 10:10:00,170.19,171.08,169.6,170.51,65393.0,151.065,151.855,150.5413,151.3491,65393.0
2021-02-26 10:20:00,170.61,170.79,169.13,169.27,46014.0,151.4378,151.5976,150.1241,150.2484,46014.0
2021-02-26 10:30:00,169.34,170.26,169.13,170.2,118722.0,150.3105,151.1272,150.1241,151.0739,118722.0
2021-02-26 10:40:00,170.2,171.5,170.01,171.33,153351.0,151.0739,152.2278,150.9052,152.0769,153351.0
2021-02-26 10:50:00,171.32,172.02,170.96,171.83,111997.0,152.068,152.6894,151.7485,152.5207,111997.0
2021-02-26 11:00:00,171.97,172.29,171.57,171.85,40688.0,152.645,152.929,152.2899,152.5385,40688.0
2021-02-26 11:10:00,171.99,172.0,171.17,171.25,58519.0,152.6627,152.6716,151.9349,152.0059,58519.0
2021-02-26 11:20:00,171.31,171.44,170.83,171.25,42854.0,152.0592,152.1745,151.6331,152.0059,42854.0
2021-02-26 11:30:00,171.21,172.61,171.17,172.48,124498.0,151.9704,153.2131,151.9349,153.0977,124498.0
2021-02-26 11:40:00,172.55,172.65,171.86,172.33,44394.0,153.1598,153.2486,152.5474,152.9645,44394.0
2021-02-26 11:50:00,172.38,172.44,171.72,172.03,42499.0,153.0089,153.0622,152.4231,152.6982,42499.0
2021-02-26 12:00:00,172.13,172.7,171.57,172.7,57977.0,152.787,153.293,152.2899,153.293,57977.0
2021-02-26 12:10:00,172.76,173.41,172.7,173.28,50293.0,153.3462,153.9232,153.293,153.8078,50293.0
2021-02-26 12:20:00,173.27,173.27,172.75,172.93,43289.0,153.7989,153.7989,153.3373,153.4971,43289.0
2021-02-26 12:30:00,173.0,173.44,172.9,172.92,73645.0,153.5592,153.9498,153.4705,153.4882,73645.0
2021-02-26 12:40:00,172.93,173.24,172.59,173.22,35134.0,153.4971,153.7723,153.1953,153.7545,35134.0
2021-02-26 12:50:00,173.13,173.75,172.55,172.67,30920.0,153.6746,154.225,153.1598,153.2663,30920.0
2021-02-26 13:00:00,172.62,173.26,172.25,173.26,38137.0,153.2219,153.79,152.8935,153.79,38137.0
2021-02-26 13:10:00,173.21,173.32,172.85,173.04,65406.0,153.7456,153.8433,153.4261,153.5948,65406.0
2021-02-26 13:20:00,173.08,173.59,173.08,173.42,65387.0,153.6303,154.0829,153.6303,153.932,65387.0
2021-02-26 13:30:00,173.46,173.56,172.81,172.95,50675.0,153.9676,154.0563,153.3906,153.5149,50675.0
2021-02-26 13:40:00,172.93,173.47,172.3,172.45,34539.0,153.4971,153.9764,152.9379,153.0711,34539.0
2021-02-26 13:50:00,172.49,172.91,172.23,172.64,23074.0,153.1066,153.4794,152.8758,153.2397,23074.0
2021-02-26 14:00:00,172.6,172.91,172.1,172.42,31343.0,153.2042,153.4794,152.7604,153.0444,31343.0
2021-02-26 14:10:00,172.33,172.81,172.0,172.01,23174.0,152.9645,153.3906,152.6716,152.6805,23174.0
2021-02-26 14:20:00,172.03,172.53,171.95,172.4,31400.0,152.6982,153.1421,152.6272,153.0267,31400.0
2021-02-26 14:30:00,172.36,173.08,172.18,172.96,42405.0,152.9912,153.6303,152.8314,153.5237,42405.0
2021-02-26 14:40:00,172.96,173.34,172.48,173.25,29019.0,153.5237,153.861,153.0977,153.7812,29019.0
2021-02-26 14:50:00,173.22,173.28,172.81,172.97,31212.0,153.7545,153.8078,153.3906,153.5326,31212.0
2021-02-26 15:00:00,172.93,173.85,172.93,173.73,46080.0,153.4971,154.3137,153.4971,154.2072,46080.0
2021-02-26 15:10:00,173.79,173.79,173.13,173.43,46085.0,154.2605,154.2605,153.6746,153.9409,46085.0
2021-02-26 15:20:00,173.45,173.46,172.25,172.27,39922.0,153.9587,153.9676,152.8935,152.9113,39922.0
2021-02-26 15:30:00,172.29,172.51,172.07,172.46,65001.0,152.929,153.1243,152.7338,153.0799,65001.0
2021-02-26 15:40:00,172.44,173.74,172.37,173.39,100363.0,153.0622,154.2161,153.0,153.9054,100363.0
2021-02-26 15:50:00,173.31,173.36,172.16,172.27,465985.0,153.8344,153.8788,152.8136,152.9113,465985.0
2021-03-01 09:30:00,174.46,175.74,173.76,173.94,151760.0,154.8552,155.9913,154.2338,154.3936,151760.0
2021-03-01 09:40:00,173.92,174.6,173.09,173.75,35589.0,154.3759,154.9794,153.6391,154.225,35589.0
2021-03-01 09:50:00,173.75,174.25,173.33,174.07,45311.0,154.225,154.6688,153.8522,154.509,45311.0
2021-03-01 10:00:00,174.19,174.35,173.47,174.03,46688.0,154.6155,154.7575,153.9764,154.4735,46688.0
2021-03-01 10:10:00,174.12,174.9,173.72,174.8,32046.0,154.5534,155.2457,154.1983,155.157,32046.0
2021-03-01 10:20:00,174.87,175.38,174.81,175.18,51510.0,155.2191,155.6718,155.1658,155.4943,51510.0
2021-03-01 10:30:00,175.22,175.48,174.9,175.4,32014.0,155.5298,155.7606,155.2457,155.6895,32014.0
2021-03-01 10:40:00,175.47,175.65,175.27,175.57,36274.0,155.7517,155.9115,155.5742,155.8404,36274.0
2021-03-01 10:50:00,175.58,175.67,175.32,175.44,62827.0,155.8493,155.9292,155.6185,155.7251,62827.0
2021-03-01 11:00:00,175.48,175.94,175.27,175.88,41750.0,155.7606,156.1689,155.5742,156.1156,41750.0
2021-03-01 11:10:00,175.85,176.18,175.73,176.09,42697.0,156.089,156.3819,155.9825,156.302,42697.0
2021-03-01 11:20:00,176.18,176.21,175.75,175.84,32349.0,156.3819,156.4085,156.0002,156.0801,32349.0
2021-03-01 11:30:00,175.86,176.34,175.75,176.1,40176.0,156.0979,156.5239,156.0002,156.3109,40176.0
2021-03-01 11:40:00,176.11,176.68,176.05,176.64,52631.0,156.3198,156.8257,156.2665,156.7902,52631.0
2021-03-01 11:50:00,176.67,176.67,176.41,176.47,34875.0,156.8168,156.8168,156.586,156.6393,34875.0
2021-03-01 12:00:00,176.5,176.66,176.39,176.57,71738.0,156.6659,156.808,156.5683,156.7281,71738.0
2021-03-01 12:10:00,176.59,176.65,176.37,176.51,88803.0,156.7458,156.7991,156.5505,156.6748,88803.0
2021-03-01 12:20:00,176.49,176.8,176.42,176.77,99838.0,156.6571,156.9322,156.5949,156.9056,99838.0
2021-03-01 12:30:00,176.79,177.01,176.55,176.72,73530.0,156.9233,157.1186,156.7103,156.8612,73530.0
2021-03-01 12:40:00,176.74,177.05,176.71,176.91,94555.0,156.879,157.1541,156.8523,157.0299,94555.0
2021-03-01 12:50:00,176.92,177.0,176.61,176.78,51616.0,157.0387,157.1097,156.7636,156.9145,51616.0
2021-03-01 13:00:00,176.85,176.85,176.52,176.56,21779.0,156.9766,156.9766,156.6837,156.7192,21779.0
2021-03-01 13:10:00,176.58,176.6,176.38,176.56,37987.0,156.7369,156.7547,156.5594,156.7192,37987.0
2021-03-01 13:20:00,176.56,176.94,176.52,176.58,34751.0,156.7192,157.0565,156.6837,156.7369,34751.0
2021-03-01 13:30:00,176.57,176.67,176.41,176.56,41092.0,156.7281,156.8168,156.586,156.7192,41092.0
2021-03-01 13:40:00,176.56,176.9,176.46,176.62,98463.0,156.7192,157.021,156.6304,156.7725,98463.0
2021-03-01 13:50:00,176.61,176.8,176.5,176.7,32741.0,156.7636,156.9322,156.6659,156.8435,32741.0
2021-03-01 14:00:00,176.63,177.09,176.63,176.88,63963.0,156.7813,157.1896,156.7813,157.0032,63963.0
2021-03-01 14:10:00,176.94,177.24,176.9,177.13,33295.0,157.0565,157.3228,157.021,157.2251,33295.0
2021-03-01 14:20:00,177.16,177.32,177.12,177.28,48394.0,157.2518,157.3938,157.2163,157.3583,48394.0
2021-03-01 14:30:00,177.29,177.38,177.2,177.3,54610.0,157.3672,157.447,157.2873,157.376,54610.0
2021-03-01 14:40:00,177.29,177.54,177.28,177.46,58053.0,157.3672,157.5891,157.3583,157.5181,58053.0
2021-03-01 14:50:00,177.48,177.69,177.37,177.37,46807.0,157.5358,157.7222,157.4382,157.4382,46807.0
2021-03-01 15:00:00,177.39,177.57,177.35,177.43,46467.0,157.4559,157.6157,157.4204,157.4914,46467.0
2021-03-01 15:10:00,177.47,177.48,177.03,177.13,56127.0,157.5269,157.5358,157.1364,157.2251,56127.0
2021-03-01 15:20:00,177.17,177.29,177.02,177.29,43670.0,157.2606,157.3672,157.1275,157.3672,43670.0
2021-03-01 15:30:00,177.28,177.42,177.0,177.05,61534.0,157.3583,157.4826,157.1097,157.1541,61534.0
2021-03-01 15:40:00,177.05,177.32,177.01,177.09,73988.0,157.1541,157.3938,157.1186,157.1896,73988.0
2021-03-01 15:50:00,177.04,177.86,176.73,177.67,499471.0,157.1453,157.8731,156.8701,157.7045,499471.0
2021-03-02 09:30:00,177.57,177.66,176.1,176.39,111438.0,157.6157,157.6956,156.3109,156.5683,111438.0
2021-03-02 09:40:00,176.45,176.6,175.22,175.29,43258.0,156.6216,156.7547,155.5298,155.5919,43258.0
2021-03-02 09:50:00,175.34,176.02,175.12,175.74,32089.0,155.6363,156.2399,155.441,155.9913,32089.0
2021-03-02 10:00:00,175.73,175.84,175.41,175.73,40336.0,155.9825,156.0801,155.6984,155.9825,40336.0
2021-03-02 10:10:00,175.71,175.94,175.16,175.54,43636.0,155.9647,156.1689,155.4765,155.8138,43636.0
2021-03-02 10:20:00,175.35,175.7,174.67,174.83,39095.0,155.6452,155.9558,155.0416,155.1836,39095.0
2021-03-02 10:30:00,174.97,175.43,174.48,174.57,38189.0,155.3079,155.7162,154.8729,154.9528,38189.0
2021-03-02 10:40:00,174.49,175.12,174.18,175.07,176703.0,154.8818,155.441,154.6066,155.3966,176703.0
2021-03-02 10:50:00,175.05,175.13,174.79,174.86,34590.0,155.3789,155.4499,155.1481,155.2102,34590.0
2021-03-02 11:00:00,174.83,175.29,174.3,175.11,36251.0,155.1836,155.5919,154.7132,155.4321,36251.0
2021-03-02 11:10:00,175.15,175.17,174.46,174.51,54575.0,155.4676,155.4854,154.8552,154.8996,54575.0
2021-03-02 11:20:00,174.54,174.87,174.23,174.81,64308.0,154.9262,155.2191,154.651,155.1658,64308.0
2021-03-02 11:30:00,174.84,174.9,174.21,174.46,28805.0,155.1925,155.2457,154.6333,154.8552,28805.0
2021-03-02 11:40:00,174.42,174.89,174.15,174.86,38852.0,154.8197,155.2369,154.58,155.2102,38852.0
2021-03-02 11:50:00,174.86,175.02,174.71,174.83,37745.0,155.2102,155.3522,155.0771,155.1836,37745.0
2021-03-02 12:00:00,174.81,175.23,174.57,174.96,32143.0,155.1658,155.5387,154.9528,155.299,32143.0
2021-03-02 12:10:00,174.97,175.25,174.83,175.25,29524.0,155.3079,155.5564,155.1836,155.5564,29524.0
2021-03-02 12:20:00,175.28,175.4,174.89,175.06,26116.0,155.583,155.6895,155.2369,155.3878,26116.0
2021-03-02 12:30:00,175.06,175.65,175.01,175.61,28860.0,155.3878,155.9115,155.3434,155.8759,28860.0
2021-03-02 12:40:00,175.63,175.87,175.56,175.78,23384.0,155.8937,156.1067,155.8316,156.0268,23384.0
2021-03-02 12:50:00,175.73,176.1,175.69,175.81,23731.0,155.9825,156.3109,155.947,156.0535,23731.0
2021-03-02 13:00:00,175.85,176.36,175.81,176.2,26152.0,156.089,156.5417,156.0535,156.3996,26152.0
2021-03-02 13:10:00,176.23,176.29,176.01,176.08,19669.0,156.4263,156.4795,156.231,156.2931,19669.0
2021-03-02 13:20:00,176.08,176.27,175.96,176.1,23315.0,156.2931,156.4618,156.1866,156.3109,23315.0
2021-03-02 13:30:00,176.09,176.71,176.09,176.66,45205.0,156.302,156.8523,156.302,156.808,45205.0
2021-03-02 13:40:00,176.63,176.73,176.44,176.66,29945.0,156.7813,156.8701,156.6127,156.808,29945.0
2021-03-02 13:50:00,176.68,176.76,176.38,176.41,17009.0,156.8257,156.8967,156.5594,156.586,17009.0
2021-03-02 14:00:00,176.4,177.01,176.4,176.63,99274.0,156.5772,157.1186,156.5772,156.7813,99274.0
2021-03-02 14:10:00,176.64,176.82,176.46,176.52,58150.0,156.7902,156.95,156.6304,156.6837,58150.0
2021-03-02 14:20:00,176.49,176.89,176.32,176.46,99416.0,156.6571,157.0121,156.5062,156.6304,99416.0
2021-03-02 14:30:00,176.49,176.61,176.45,176.54,54509.0,156.6571,156.7636,156.6216,156.7014,54509.0
2021-03-02 14:40:00,176.6,176.66,176.36,176.64,32548.0,156.7547,156.808,156.5417,156.7902,32548.0
2021-03-02 14:50:00,176.68,177.0,176.62,176.71,28573.0,156.8257,157.1097,156.7725,156.8523,28573.0
2021-03-02 15:00:00,176.72,177.0,176.69,176.88,35150.0,156.8612,157.1097,156.8346,157.0032,35150.0
2021-03-02 15:10:00,176.88,177.02,176.21,176.22,39302.0,157.0032,157.1275,156.4085,156.4174,39302.0
2021-03-02 15:20:00,176.18,176.32,176.01,176.08,58046.0,156.3819,156.5062,156.231,156.2931,58046.0
2021-03-02 15:30:00,176.03,176.38,175.8,175.82,64918.0,156.2488,156.5594,156.0446,156.0624,64918.0
2021-03-02 15:40:00,175.81,176.0,175.54,175.87,108054.0,156.0535,156.2221,155.8138,156.1067,108054.0
2021-03-02 15:50:00,175.8,175.86,174.55,174.89,559761.0,156.0446,156.0979,154.9351,155.2369,559761.0
2021-03-03 09:30:00,174.09,175.44,174.06,174.94,110617.0,154.5268,155.7251,154.5001,155.2812,110617.0
2021-03-03 09:40:00,175.05,175.29,174.27,174.94,60951.0,155.3789,155.5919,154.6865,155.2812,60951.0
2021-03-03 09:50:00,174.95,175.3,173.74,173.93,53040.0,155.2901,155.6008,154.2161,154.3847,53040.0
2021-03-03 10:00:00,173.93,174.47,173.57,174.42,81447.0,154.3847,154.8641,154.0652,154.8197,81447.0
2021-03-03 10:10:00,174.28,174.46,173.29,173.52,68146.0,154.6954,154.8552,153.8167,154.0208,68146.0
2021-03-03 10:20:00,173.52,174.1,173.09,173.12,52740.0,154.0208,154.5356,153.6391,153.6658,52740.0
2021-03-03 10:30:00,173.04,174.05,172.8,173.63,47758.0,153.5948,154.4913,153.3817,154.1185,47758.0
2021-03-03 10:40:00,173.58,174.21,173.04,173.86,48432.0,154.0741,154.6333,153.5948,154.3226,48432.0
2021-03-03 10:50:00,173.95,174.38,173.63,174.27,45313.0,154.4025,154.7842,154.1185,154.6865,45313.0
2021-03-03 11:00:00,174.15,174.56,174.0,174.38,24717.0,154.58,154.9439,154.4469,154.7842,24717.0
2021-03-03 11:10:00,174.43,175.07,174.27,175.07,32922.0,154.8286,155.3966,154.6865,155.3966,32922.0
2021-03-03 11:20:00,175.0,175.48,174.98,175.44,48903.0,155.3345,155.7606,155.3167,155.7251,48903.0
2021-03-03 11:30:00,175.44,175.62,175.14,175.36,29234.0,155.7251,155.8848,155.4588,155.654,29234.0
2021-03-03 11:40:00,175.38,175.48,174.69,174.98,30076.0,155.6718,155.7606,155.0593,155.3167,30076.0
2021-03-03 11:50:00,174.98,175.55,174.83,174.88,28876.0,155.3167,155.8227,155.1836,155.228,28876.0
2021-03-03 12:00:00,174.84,175.02,174.74,174.96,30792.0,155.1925,155.3522,155.1037,155.299,30792.0
2021-03-03 12:10:00,174.93,175.13,174.69,174.77,24387.0,155.2724,155.4499,155.0593,155.1303,24387.0
2021-03-03 12:20:00,174.78,174.8,174.18,174.21,15523.0,155.1392,155.157,154.6066,154.6333,15523.0
2021-03-03 12:30:00,174.15,174.29,173.96,173.99,30644.0,154.58,154.7043,154.4114,154.438,30644.0
2021-03-03 12:40:00,173.99,174.42,173.75,174.33,16835.0,154.438,154.8197,154.225,154.7398,16835.0
2021-03-03 12:50:00,174.36,174.46,173.76,173.83,22306.0,154.7664,154.8552,154.2338,154.296,22306.0
2021-03-03 13:00:00,173.77,173.93,173.3,173.37,52744.0,154.2427,154.3847,153.8255,153.8877,52744.0
2021-03-03 13:10:00,173.32,174.1,173.12,174.1,27871.0,153.8433,154.5356,153.6658,154.5356,27871.0
2021-03-03 13:20:00,174.21,174.21,173.95,174.01,14408.0,154.6333,154.6333,154.4025,154.4557,14408.0
2021-03-03 13:30:00,173.95,173.99,173.44,173.74,27820.0,154.4025,154.438,153.9498,154.2161,27820.0
2021-03-03 13:40:00,173.67,173.73,173.04,173.09,60921.0,154.154,154.2072,153.5948,153.6391,60921.0
2021-03-03 13:50:00,173.06,173.14,172.74,172.9,44046.0,153.6125,153.6835,153.3285,153.4705,44046.0
2021-03-03 14:00:00,172.86,172.92,172.0,172.2,96191.0,153.435,153.4882,152.6716,152.8491,96191.0
2021-03-03 14:10:00,172.24,172.56,171.73,171.79,73754.0,152.8847,153.1687,152.432,152.4852,73754.0
2021-03-03 14:20:00,171.85,172.01,171.24,171.41,99608.0,152.5385,152.6805,151.997,152.1479,99608.0
2021-03-03 14:30:00,171.44,172.19,171.14,172.09,74273.0,152.1745,152.8403,151.9083,152.7515,74273.0
2021-03-03 14:40:00,172.03,172.33,171.81,172.0,76076.0,152.6982,152.9645,152.503,152.6716,76076.0
2021-03-03 14:50:00,171.99,173.0,171.99,172.9,47668.0,152.6627,153.5592,152.6627,153.4705,47668.0
2021-03-03 15:00:00,172.89,173.13,172.55,172.59,37058.0,153.4616,153.6746,153.1598,153.1953,37058.0
2021-03-03 15:10:00,172.63,173.0,172.24,172.58,42998.0,153.2308,153.5592,152.8847,153.1864,42998.0
2021-03-03 15:20:00,172.53,172.53,171.85,172.07,57220.0,153.1421,153.1421,152.5385,152.7338,57220.0
2021-03-03 15:30:00,172.08,172.16,171.71,172.01,58728.0,152.7426,152.8136,152.4142,152.6805,58728.0
2021-03-03 15:40:00,172.03,172.72,171.91,172.57,67680.0,152.6982,153.3107,152.5917,153.1776,67680.0
2021-03-03 15:50:00,172.59,172.59,170.36,170.52,594415.0,153.1953,153.1953,151.2159,151.3579,594415.0
2021-03-04 09:30:00,170.5,170.85,169.25,170.1,259984.0,151.3402,151.6509,150.2306,150.9851,259984.0
2021-03-04 09:40:00,170.09,170.8,168.15,168.21,95704.0,150.9763,151.6065,149.2543,149.3075,95704.0
2021-03-04 09:50:00,168.16,168.28,167.05,167.44,127729.0,149.2631,149.3697,148.2779,148.624,127729.0
2021-03-04 10:00:00,167.6,167.64,166.62,166.78,121747.0,148.7661,148.8016,147.8962,148.0382,121747.0
2021-03-04 10:10:00,166.71,166.95,165.69,165.69,174662.0,147.9761,148.1891,147.0707,147.0707,174662.0
2021-03-04 10:20:00,165.69,166.77,165.47,165.86,155581.0,147.0707,148.0293,146.8754,147.2216,155581.0
2021-03-04 10:30:00,165.89,166.65,165.76,166.59,146344.0,147.2482,147.9228,147.1328,147.8696,146344.0
2021-03-04 10:40:00,166.62,167.82,166.59,167.5,84790.0,147.8962,148.9613,147.8696,148.6773,84790.0
2021-03-04 10:50:00,167.5,167.69,166.31,167.09,178331.0,148.6773,148.846,147.621,148.3134,178331.0
2021-03-04 11:00:00,167.16,168.24,167.1,167.59,88747.0,148.3755,149.3341,148.3223,148.7572,88747.0
2021-03-04 11:10:00,167.59,167.74,166.43,167.38,61054.0,148.7572,148.8903,147.7275,148.5708,61054.0
2021-03-04 11:20:00,167.4,167.68,166.53,166.99,53089.0,148.5885,148.8371,147.8163,148.2246,53089.0
2021-03-04 11:30:00,166.97,167.68,166.8,167.42,40487.0,148.2069,148.8371,148.056,148.6063,40487.0
2021-03-04 11:40:00,167.4,168.61,167.4,168.51,53255.0,148.5885,149.6626,148.5885,149.5738,53255.0
2021-03-04 11:50:00,168.58,168.63,168.02,168.05,37224.0,149.6359,149.6803,149.1389,149.1655,37224.0
2021-03-04 12:00:00,168.14,168.43,168.0,168.36,42483.0,149.2454,149.5028,149.1211,149.4407,42483.0
2021-03-04 12:10:00,168.32,168.32,166.7,167.37,97464.0,149.4052,149.4052,147.9672,148.5619,97464.0
2021-03-04 12:20:00,167.38,167.55,165.11,165.72,110396.0,148.5708,148.7217,146.5559,147.0973,110396.0
2021-03-04 12:30:00,165.86,165.86,164.5,165.57,138525.0,147.2216,147.2216,146.0144,146.9642,138525.0
2021-03-04 12:40:00,165.5,165.91,164.29,164.57,135254.0,146.9021,147.266,145.828,146.0766,135254.0
2021-03-04 12:50:00,164.59,165.15,163.5,164.34,92119.0,146.0943,146.5914,145.1268,145.8724,92119.0
2021-03-04 13:00:00,164.3,164.64,163.41,163.66,141934.0,145.8369,146.1387,145.0469,145.2688,141934.0
2021-03-04 13:10:00,163.56,164.09,163.25,163.95,68820.0,145.1801,145.6505,144.9049,145.5262,68820.0
2021-03-04 13:20:00,163.9,164.42,163.18,164.42,75549.0,145.4819,145.9434,144.8428,145.9434,75549.0
2021-03-04 13:30:00,164.33,164.35,163.35,163.94,126902.0,145.8635,145.8813,144.9937,145.5174,126902.0
2021-03-04 13:40:00,163.89,164.0,162.58,162.68,83445.0,145.473,145.5706,144.3102,144.3989,83445.0
2021-03-04 13:50:00,162.68,162.74,161.67,161.97,119637.0,144.3989,144.4522,143.5024,143.7687,119637.0
2021-03-04 14:00:00,161.99,163.59,161.99,163.44,127428.0,143.7865,145.2067,143.7865,145.0735,127428.0
2021-03-04 14:10:00,163.45,163.61,162.72,163.16,196814.0,145.0824,145.2244,144.4345,144.825,196814.0
2021-03-04 14:20:00,163.21,164.24,163.15,164.02,102959.0,144.8694,145.7836,144.8161,145.5884,102959.0
2021-03-04 14:30:00,164.11,164.15,163.22,163.64,123126.0,145.6683,145.7038,144.8783,145.2511,123126.0
2021-03-04 14:40:00,163.63,165.03,163.55,164.75,87887.0,145.2422,146.4849,145.1712,146.2363,87887.0
2021-03-04 14:50:00,164.72,164.85,163.77,164.02,78524.0,146.2097,146.3251,145.3665,145.5884,78524.0
2021-03-04 15:00:00,164.11,164.33,163.12,163.18,90364.0,145.6683,145.8635,144.7895,144.8428,90364.0
2021-03-04 15:10:00,163.1,163.2,162.62,162.92,109123.0,144.7718,144.8605,144.3457,144.612,109123.0
2021-03-04 15:20:00,162.85,163.68,162.4,163.43,124228.0,144.5498,145.2866,144.1504,145.0647,124228.0
2021-03-04 15:30:00,163.35,164.2,163.15,163.42,105631.0,144.9937,145.7481,144.8161,145.0558,105631.0
2021-03-04 15:40:00,163.47,164.37,163.43,163.59,135296.0,145.1002,145.899,145.0647,145.2067,135296.0
2021-03-04 15:50:00,163.66,164.28,162.63,163.36,469953.0,145.2688,145.8191,144.3546,145.0025,469953.0
2021-03-05 09:30:00,167.54,167.76,164.67,164.72,177591.0,148.7128,148.9081,146.1653,146.2097,177591.0
2021-03-05 09:40:00,164.85,165.41,164.11,164.11,95409.0,146.3251,146.8222,145.6683,145.6683,95409.0
2021-03-05 09:50:00,164.01,164.47,163.03,163.67,72788.0,145.5795,145.9878,144.7096,145.2777,72788.0
2021-03-05 10:00:00,163.63,164.59,163.09,163.99,46452.0,145.2422,146.0943,144.7629,145.5617,46452.0
2021-03-05 10:10:00,163.93,164.26,162.59,162.92,73647.0,145.5085,145.8014,144.3191,144.612,73647.0
2021-03-05 10:20:00,162.97,163.49,162.27,162.27,45631.0,144.6564,145.1179,144.035,144.035,45631.0
2021-03-05 10:30:00,162.28,163.6,162.03,162.61,99078.0,144.0439,145.2156,143.822,144.3368,99078.0
2021-03-05 10:40:00,162.72,163.39,162.57,163.3,46452.0,144.4345,145.0292,144.3013,144.9493,46452.0
2021-03-05 10:50:00,163.06,163.69,162.55,162.55,122014.0,144.7362,145.2955,144.2836,144.2836,122014.0
2021-03-05 11:00:00,162.63,163.04,162.08,162.2,75874.0,144.3546,144.7185,143.8664,143.9729,75874.0
2021-03-05 11:10:00,162.26,162.9,162.17,162.78,148541.0,144.0261,144.5942,143.9463,144.4877,148541.0
2021-03-05 11:20:00,162.83,163.22,162.2,162.77,110550.0,144.5321,144.8783,143.9729,144.4788,110550.0
2021-03-05 11:30:00,162.78,163.65,162.63,163.57,56301.0,144.4877,145.2599,144.3546,145.1889,56301.0
2021-03-05 11:40:00,163.51,163.85,162.89,163.19,35818.0,145.1357,145.4375,144.5854,144.8516,35818.0
2021-03-05 11:50:00,162.97,164.03,162.75,163.92,32935.0,144.6564,145.5972,144.4611,145.4996,32935.0
2021-03-05 12:00:00,163.73,164.12,163.3,163.3,34150.0,145.331,145.6771,144.9493,144.9493,34150.0
2021-03-05 12:10:00,163.27,164.43,163.27,164.43,52262.0,144.9226,145.9523,144.9226,145.9523,52262.0
2021-03-05 12:20:00,164.41,165.29,164.04,165.28,54117.0,145.9345,146.7157,145.6061,146.7068,54117.0
2021-03-05 12:30:00,165.18,165.56,164.59,165.27,37587.0,146.618,146.9553,146.0943,146.6979,37587.0
2021-03-05 12:40:00,165.38,165.91,164.95,165.37,45506.0,146.7955,147.266,146.4139,146.7867,45506.0
2021-03-05 12:50:00,165.21,166.06,165.06,165.89,25087.0,146.6446,147.3991,146.5115,147.2482,25087.0
2021-03-05 13:00:00,165.95,166.19,165.0,166.17,44050.0,147.3015,147.5145,146.4582,147.4968,44050.0
2021-03-05 13:10:00,166.07,167.29,165.68,167.29,40403.0,147.408,148.4909,147.0618,148.4909,40403.0
2021-03-05 13:20:00,167.19,167.24,166.5,167.14,54192.0,148.4021,148.4465,147.7897,148.3578,54192.0
2021-03-05 13:30:00,167.2,167.7,166.9,167.55,52362.0,148.411,148.8548,148.1447,148.7217,52362.0
2021-03-05 13:40:00,167.66,167.87,167.01,167.44,38959.0,148.8193,149.0057,148.2424,148.624,38959.0
2021-03-05 13:50:00,167.46,167.7,166.75,167.54,49891.0,148.6418,148.8548,148.0116,148.7128,49891.0
2021-03-05 14:00:00,167.67,167.79,166.49,166.55,58140.0,148.8282,148.9347,147.7808,147.8341,58140.0
2021-03-05 14:10:00,166.54,166.92,166.1,166.2,45760.0,147.8252,148.1625,147.4346,147.5234,45760.0
2021-03-05 14:20:00,166.27,167.24,166.23,167.14,46179.0,147.5855,148.4465,147.55,148.3578,46179.0
2021-03-05 14:30:00,167.22,168.07,167.19,167.66,73014.0,148.4288,149.1833,148.4021,148.8193,73014.0
2021-03-05 14:40:00,167.69,167.83,167.19,167.49,44752.0,148.846,148.9702,148.4021,148.6684,44752.0
2021-03-05 14:50:00,167.51,168.17,167.4,168.11,61394.0,148.6862,149.272,148.5885,149.2188,61394.0
2021-03-05 15:00:00,168.07,168.29,167.9,168.17,108697.0,149.1833,149.3785,149.0324,149.272,108697.0
2021-03-05 15:10:00,168.15,168.63,167.76,168.07,121432.0,149.2543,149.6803,148.9081,149.1833,121432.0
2021-03-05 15:20:00,168.06,168.33,167.9,168.32,86945.0,149.1744,149.414,149.0324,149.4052,86945.0
2021-03-05 15:30:00,168.32,168.79,167.92,168.77,146160.0,149.4052,149.8223,149.0501,149.8046,146160.0
2021-03-05 15:40:00,168.8,168.83,168.03,168.41,135707.0,149.8312,149.8578,149.1477,149.485,135707.0
2021-03-05 15:50:00,168.44,168.51,167.52,167.87,307633.0,149.5117,149.5738,148.6951,149.0057,307633.0
2021-03-08 09:30:00,166.46,167.15,164.71,166.43,206224.0,147.7542,148.3666,146.2008,147.7275,206224.0
2021-03-08 09:40:00,166.37,168.08,166.36,166.76,68710.0,147.6743,149.1921,147.6654,148.0205,68710.0
2021-03-08 09:50:00,166.71,167.34,166.0,166.42,85431.0,147.9761,148.5353,147.3459,147.7187,85431.0
2021-03-08 10:00:00,166.5,167.7,166.04,167.7,43917.0,147.7897,148.8548,147.3814,148.8548,43917.0
2021-03-08 10:10:00,167.71,167.92,166.84,167.69,52184.0,148.8637,149.0501,148.0915,148.846,52184.0
2021-03-08 10:20:00,167.71,168.09,167.06,168.02,46796.0,148.8637,149.201,148.2867,149.1389,46796.0
2021-03-08 10:30:00,167.97,168.27,167.65,167.85,40207.0,149.0945,149.3608,148.8104,148.988,40207.0
2021-03-08 10:40:00,167.66,168.15,167.36,167.5,26503.0,148.8193,149.2543,148.553,148.6773,26503.0
2021-03-08 10:50:00,167.59,167.98,167.26,167.55,76401.0,148.7572,149.1034,148.4643,148.7217,76401.0
2021-03-08 11:00:00,167.61,168.25,167.32,167.4,35821.0,148.7749,149.343,148.5175,148.5885,35821.0
2021-03-08 11:10:00,167.36,167.46,166.88,167.46,39333.0,148.553,148.6418,148.127,148.6418,39333.0
2021-03-08 11:20:00,167.54,167.8,167.16,167.28,25646.0,148.7128,148.9436,148.3755,148.482,25646.0
2021-03-08 11:30:00,167.34,167.4,166.52,166.7,33714.0,148.5353,148.5885,147.8074,147.9672,33714.0
2021-03-08 11:40:00,166.78,166.92,166.11,166.19,50864.0,148.0382,148.1625,147.4435,147.5145,50864.0
2021-03-08 11:50:00,166.14,166.14,165.13,165.23,86055.0,147.4701,147.4701,146.5736,146.6624,86055.0
2021-03-08 12:00:00,165.26,165.44,164.85,165.18,55682.0,146.689,146.8488,146.3251,146.618,55682.0
2021-03-08 12:10:00,165.07,165.39,164.5,164.97,42796.0,146.5204,146.8044,146.0144,146.4316,42796.0
2021-03-08 12:20:00,164.97,165.72,164.96,165.62,81038.0,146.4316,147.0973,146.4227,147.0086,81038.0
2021-03-08 12:30:00,165.63,166.48,165.61,166.0,65196.0,147.0174,147.7719,146.9997,147.3459,65196.0
2021-03-08 12:40:00,166.0,166.37,165.99,166.27,53297.0,147.3459,147.6743,147.337,147.5855,53297.0
2021-03-08 12:50:00,166.33,166.58,165.68,165.69,38143.0,147.6388,147.8607,147.0618,147.0707,38143.0
2021-03-08 13:00:00,165.77,166.16,165.72,166.01,45876.0,147.1417,147.4879,147.0973,147.3547,45876.0
2021-03-08 13:10:00,166.01,166.22,165.63,165.86,58888.0,147.3547,147.5411,147.0174,147.2216,58888.0
2021-03-08 13:20:00,165.91,166.2,165.73,166.02,30851.0,147.266,147.5234,147.1062,147.3636,30851.0
2021-03-08 13:30:00,166.09,166.09,165.5,165.53,36690.0,147.4258,147.4258,146.9021,146.9287,36690.0
2021-03-08 13:40:00,165.49,165.49,164.61,164.76,47347.0,146.8932,146.8932,146.1121,146.2452,47347.0
2021-03-08 13:50:00,164.72,164.74,163.6,163.84,73485.0,146.2097,146.2275,145.2156,145.4286,73485.0
2021-03-08 14:00:00,163.86,164.36,163.54,164.02,68715.0,145.4463,145.8902,145.1623,145.5884,68715.0
2021-03-08 14:10:00,163.93,164.35,163.8,163.95,50835.0,145.5085,145.8813,145.3931,145.5262,50835.0
2021-03-08 14:20:00,163.89,164.47,163.7,164.24,43900.0,145.473,145.9878,145.3043,145.7836,43900.0
2021-03-08 14:30:00,164.23,164.62,164.0,164.0,48707.0,145.7748,146.1209,145.5706,145.5706,48707.0
2021-03-08 14:40:00,164.04,164.2,163.62,163.68,79213.0,145.6061,145.7481,145.2333,145.2866,79213.0
2021-03-08 14:50:00,163.7,163.93,163.6,163.78,49796.0,145.3043,145.5085,145.2156,145.3753,49796.0
2021-03-08 15:00:00,163.77,163.77,162.93,163.0,92203.0,145.3665,145.3665,144.6209,144.683,92203.0
2021-03-08 15:10:00,162.99,163.28,162.59,162.63,77577.0,144.6741,144.9315,144.3191,144.3546,77577.0
2021-03-08 15:20:00,162.66,162.89,162.38,162.56,75926.0,144.3812,144.5854,144.1327,144.2924,75926.0
2021-03-08 15:30:00,162.6,163.72,162.52,163.55,140524.0,144.3279,145.3221,144.2569,145.1712,140524.0
2021-03-08 15:40:00,163.53,163.76,163.16,163.58,170672.0,145.1534,145.3576,144.825,145.1978,170672.0
2021-03-08 15:50:00,163.69,163.77,161.77,162.11,691398.0,145.2955,145.3665,143.5912,143.893,691398.0
2021-03-09 09:30:00,167.18,167.25,166.29,167.01,198762.0,148.3933,148.4554,147.6033,148.2424,198762.0
2021-03-09 09:40:00,167.01,167.72,166.43,167.72,161130.0,148.2424,148.8726,147.7275,148.8726,161130.0
2021-03-09 09:50:00,167.74,167.86,167.3,167.58,194552.0,148.8903,148.9968,148.4998,148.7483,194552.0
2021-03-09 10:00:00,167.58,168.42,167.45,168.33,163151.0,148.7483,149.4939,148.6329,149.414,163151.0
2021-03-09 10:10:00,168.31,168.47,167.85,168.14,82327.0,149.3963,149.5383,148.988,149.2454,82327.0
2021-03-09 10:20:00,168.18,168.99,168.03,168.47,111790.0,149.2809,149.9999,149.1477,149.5383,111790.0
2021-03-09 10:30:00,168.5,168.76,168.19,168.67,68245.0,149.5649,149.7957,149.2898,149.7158,68245.0
2021-03-09 10:40:00,168.64,168.72,168.2,168.34,55155.0,149.6892,149.7602,149.2986,149.4229,55155.0
2021-03-09 10:50:00,168.36,168.93,168.32,168.71,138646.0,149.4407,149.9466,149.4052,149.7513,138646.0
2021-03-09 11:00:00,168.72,169.46,168.45,169.33,83424.0,149.7602,150.4171,149.5205,150.3017,83424.0
2021-03-09 11:10:00,169.36,169.36,168.86,169.24,77387.0,150.3283,150.3283,149.8845,150.2218,77387.0
2021-03-09 11:20:00,169.24,169.24,168.87,169.16,58213.0,150.2218,150.2218,149.8934,150.1508,58213.0
2021-03-09 11:30:00,169.19,169.45,168.88,168.92,68837.0,150.1774,150.4082,149.9022,149.9377,68837.0
2021-03-09 11:40:00,168.97,169.4,168.9,169.0,73278.0,149.9821,150.3638,149.92,150.0087,73278.0
2021-03-09 11:50:00,169.01,169.65,169.0,169.48,57804.0,150.0176,150.5857,150.0087,150.4348,57804.0
2021-03-09 12:00:00,169.53,169.71,169.32,169.71,60230.0,150.4792,150.639,150.2928,150.639,60230.0
2021-03-09 12:10:00,169.71,170.14,169.69,169.73,89789.0,150.639,151.0206,150.6212,150.6567,89789.0
2021-03-09 12:20:00,169.73,170.29,169.69,170.13,77835.0,150.6567,151.1538,150.6212,151.0118,77835.0
2021-03-09 12:30:00,170.14,170.34,170.03,170.05,39517.0,151.0206,151.1982,150.923,150.9408,39517.0
2021-03-09 12:40:00,170.05,170.09,169.86,169.92,67562.0,150.9408,150.9763,150.7721,150.8254,67562.0
2021-03-09 12:50:00,169.92,169.93,169.53,169.6,69480.0,150.8254,150.8342,150.4792,150.5413,69480.0
2021-03-09 13:00:00,169.62,170.3,169.61,170.25,73687.0,150.5591,151.1627,150.5502,151.1183,73687.0
2021-03-09 13:10:00,170.27,170.35,169.98,170.0,60413.0,151.136,151.207,150.8786,150.8964,60413.0
2021-03-09 13:20:00,170.0,170.43,169.98,170.24,41587.0,150.8964,151.278,150.8786,151.1094,41587.0
2021-03-09 13:30:00,170.28,170.77,170.21,170.74,56978.0,151.1449,151.5798,151.0828,151.5532,56978.0
2021-03-09 13:40:00,170.77,170.99,170.57,170.85,95886.0,151.5798,151.7751,151.4023,151.6509,95886.0
2021-03-09 13:50:00,170.83,171.24,170.74,171.1,74153.0,151.6331,151.997,151.5532,151.8728,74153.0
2021-03-09 14:00:00,171.07,171.25,170.87,170.99,51870.0,151.8461,152.0059,151.6686,151.7751,51870.0
2021-03-09 14:10:00,171.03,171.23,170.85,170.85,81362.0,151.8106,151.9881,151.6509,151.6509,81362.0
2021-03-09 14:20:00,170.87,171.36,170.85,171.31,98287.0,151.6686,152.1035,151.6509,152.0592,98287.0
2021-03-09 14:30:00,171.33,171.58,171.21,171.45,91912.0,152.0769,152.2988,151.9704,152.1834,91912.0
2021-03-09 14:40:00,171.46,171.63,171.42,171.48,89880.0,152.1923,152.3432,152.1568,152.2101,89880.0
2021-03-09 14:50:00,171.5,171.75,171.33,171.4,71484.0,152.2278,152.4497,152.0769,152.139,71484.0
2021-03-09 15:00:00,171.44,171.44,171.26,171.29,52785.0,152.1745,152.1745,152.0148,152.0414,52785.0
2021-03-09 15:10:00,171.28,171.74,171.28,171.68,94890.0,152.0325,152.4408,152.0325,152.3876,94890.0
2021-03-09 15:20:00,171.69,171.8,171.45,171.77,134342.0,152.3965,152.4941,152.1834,152.4675,134342.0
2021-03-09 15:30:00,171.77,171.85,171.21,171.66,183577.0,152.4675,152.5385,151.9704,152.3698,183577.0
2021-03-09 15:40:00,171.65,171.67,170.53,170.68,167744.0,152.361,152.3787,151.3668,151.5,167744.0
2021-03-09 15:50:00,170.72,171.12,169.95,170.38,590526.0,151.5355,151.8905,150.852,151.2337,590526.0
2021-03-10 09:30:00,171.65,172.46,171.12,171.28,190173.0,152.361,153.0799,151.8905,152.0325,190173.0
2021-03-10 09:40:00,171.33,172.81,171.11,172.63,56526.0,152.0769,153.3906,151.8816,153.2308,56526.0
2021-03-10 09:50:00,172.51,173.0,171.74,171.92,49158.0,153.1243,153.5592,152.4408,152.6006,49158.0
2021-03-10 10:00:00,171.94,172.15,171.28,171.5,60480.0,152.6184,152.8048,152.0325,152.2278,60480.0
2021-03-10 10:10:00,171.46,171.98,171.17,171.47,70707.0,152.1923,152.6539,151.9349,152.2012,70707.0
2021-03-10 10:20:00,171.5,171.59,170.39,170.48,58768.0,152.2278,152.3077,151.2425,151.3224,58768.0
2021-03-10 10:30:00,170.51,171.13,170.26,170.26,54754.0,151.3491,151.8994,151.1272,151.1272,54754.0
2021-03-10 10:40:00,170.3,170.87,170.15,170.64,65561.0,151.1627,151.6686,151.0295,151.4644,65561.0
2021-03-10 10:50:00,170.65,170.81,169.89,170.52,72210.0,151.4733,151.6153,150.7987,151.3579,72210.0
2021-03-10 11:00:00,170.54,171.53,170.26,170.89,60683.0,151.3757,152.2544,151.1272,151.6864,60683.0
2021-03-10 11:10:00,170.84,171.25,170.48,170.53,29489.0,151.642,152.0059,151.3224,151.3668,29489.0
2021-03-10 11:20:00,170.7,170.92,170.1,170.54,28931.0,151.5177,151.713,150.9851,151.3757,28931.0
2021-03-10 11:30:00,170.52,170.85,170.04,170.14,18567.0,151.3579,151.6509,150.9319,151.0206,18567.0
2021-03-10 11:40:00,170.17,170.29,169.5,170.03,35864.0,151.0473,151.1538,150.4526,150.923,35864.0
2021-03-10 11:50:00,170.1,171.09,170.09,170.87,49261.0,150.9851,151.8639,150.9763,151.6686,49261.0
2021-03-10 12:00:00,170.94,171.04,170.33,170.47,54663.0,151.7307,151.8195,151.1893,151.3136,54663.0
2021-03-10 12:10:00,170.43,170.9,170.37,170.7,35180.0,151.278,151.6952,151.2248,151.5177,35180.0
2021-03-10 12:20:00,170.69,170.76,170.24,170.32,37578.0,151.5088,151.571,151.1094,151.1804,37578.0
2021-03-10 12:30:00,170.35,170.54,170.0,170.06,48527.0,151.207,151.3757,150.8964,150.9496,48527.0
2021-03-10 12:40:00,170.01,170.73,170.01,170.48,55738.0,150.9052,151.5443,150.9052,151.3224,55738.0
2021-03-10 12:50:00,170.52,170.88,170.36,170.68,20617.0,151.3579,151.6775,151.2159,151.5,20617.0
2021-03-10 13:00:00,170.71,170.99,169.75,170.99,46127.0,151.5266,151.7751,150.6745,151.7751,46127.0
2021-03-10 13:10:00,170.99,171.04,170.09,170.27,30031.0,151.7751,151.8195,150.9763,151.136,30031.0
2021-03-10 13:20:00,170.21,170.67,169.78,170.65,71162.0,151.0828,151.4911,150.7011,151.4733,71162.0
2021-03-10 13:30:00,170.68,170.78,169.62,169.75,27536.0,151.5,151.5887,150.5591,150.6745,27536.0
2021-03-10 13:40:00,169.7,170.01,169.54,169.96,28818.0,150.6301,150.9052,150.4881,150.8609,28818.0
2021-03-10 13:50:00,169.94,170.09,169.7,169.86,22176.0,150.8431,150.9763,150.6301,150.7721,22176.0
2021-03-10 14:00:00,169.84,170.34,169.73,170.2,43244.0,150.7543,151.1982,150.6567,151.0739,43244.0
2021-03-10 14:10:00,170.18,170.65,170.17,170.48,20538.0,151.0561,151.4733,151.0473,151.3224,20538.0
2021-03-10 14:20:00,170.51,170.51,169.9,170.28,40769.0,151.3491,151.3491,150.8076,151.1449,40769.0
2021-03-10 14:30:00,170.29,170.34,169.96,169.99,42084.0,151.1538,151.1982,150.8609,150.8875,42084.0
2021-03-10 14:40:00,170.01,170.66,169.91,170.48,112012.0,150.9052,151.4822,150.8165,151.3224,112012.0
2021-03-10 14:50:00,170.45,170.45,169.94,169.99,52602.0,151.2958,151.2958,150.8431,150.8875,52602.0
2021-03-10 15:00:00,170.02,170.18,169.55,169.85,47683.0,150.9141,151.0561,150.4969,150.7632,47683.0
2021-03-10 15:10:00,169.83,169.93,169.55,169.87,43063.0,150.7455,150.8342,150.4969,150.781,43063.0
2021-03-10 15:20:00,169.92,169.99,169.55,169.59,51215.0,150.8254,150.8875,150.4969,150.5324,51215.0
2021-03-10 15:30:00,169.61,169.8,169.38,169.78,85540.0,150.5502,150.7188,150.346,150.7011,85540.0
2021-03-10 15:40:00,169.8,170.25,169.74,170.17,165467.0,150.7188,151.1183,150.6656,151.0473,165467.0
2021-03-10 15:50:00,170.11,170.21,169.31,169.42,475694.0,150.994,151.0828,150.2839,150.3815,475694.0
2021-03-11 09:30:00,172.76,173.84,172.51,173.64,153980.0,153.3462,154.3049,153.1243,154.1273,153980.0
2021-03-11 09:40:00,173.74,173.75,172.47,172.79,104918.0,154.2161,154.225,153.0888,153.3728,104918.0
2021-03-11 09:50:00,172.94,173.2,172.64,173.09,42205.0,153.506,153.7368,153.2397,153.6391,42205.0
2021-03-11 10:00:00,173.22,174.11,173.22,173.65,80683.0,153.7545,154.5445,153.7545,154.1362,80683.0
2021-03-11 10:10:00,173.71,173.93,172.54,172.82,93736.0,154.1895,154.3847,153.1509,153.3995,93736.0
2021-03-11 10:20:00,172.83,173.36,172.56,173.2,66195.0,153.4083,153.8788,153.1687,153.7368,66195.0
2021-03-11 10:30:00,173.21,173.63,173.21,173.37,44298.0,153.7456,154.1185,153.7456,153.8877,44298.0
2021-03-11 10:40:00,173.36,173.82,173.23,173.51,145461.0,153.8788,154.2871,153.7634,154.0119,145461.0
2021-03-11 10:50:00,173.51,173.9,173.39,173.87,51241.0,154.0119,154.3581,153.9054,154.3315,51241.0
2021-03-11 11:00:00,173.89,174.16,173.8,173.95,52713.0,154.3492,154.5889,154.2693,154.4025,52713.0
2021-03-11 11:10:00,173.92,174.37,173.9,174.24,45092.0,154.3759,154.7753,154.3581,154.6599,45092.0
2021-03-11 11:20:00,174.22,174.45,174.14,174.17,45918.0,154.6421,154.8463,154.5711,154.5978,45918.0
2021-03-11 11:30:00,174.19,174.67,174.1,174.66,48164.0,154.6155,155.0416,154.5356,155.0327,48164.0
2021-03-11 11:40:00,174.61,174.88,174.55,174.85,46939.0,154.9883,155.228,154.9351,155.2014,46939.0
2021-03-11 11:50:00,174.9,174.95,174.71,174.88,32449.0,155.2457,155.2901,155.0771,155.228,32449.0
2021-03-11 12:00:00,174.89,174.93,174.53,174.8,28449.0,155.2369,155.2724,154.9173,155.157,28449.0
2021-03-11 12:10:00,174.83,175.31,174.83,175.18,65341.0,155.1836,155.6097,155.1836,155.4943,65341.0
2021-03-11 12:20:00,175.13,175.22,174.77,174.82,37132.0,155.4499,155.5298,155.1303,155.1747,37132.0
2021-03-11 12:30:00,174.9,175.11,174.7,175.07,36612.0,155.2457,155.4321,155.0682,155.3966,36612.0
2021-03-11 12:40:00,175.03,175.28,174.84,175.24,32937.0,155.3611,155.583,155.1925,155.5475,32937.0
2021-03-11 12:50:00,175.23,175.23,174.76,174.99,26414.0,155.5387,155.5387,155.1215,155.3256,26414.0
2021-03-11 13:00:00,174.93,175.6,174.93,175.44,48447.0,155.2724,155.8671,155.2724,155.7251,48447.0
2021-03-11 13:10:00,175.39,175.6,175.11,175.17,34405.0,155.6807,155.8671,155.4321,155.4854,34405.0
2021-03-11 13:20:00,175.13,175.21,174.86,174.93,32719.0,155.4499,155.5209,155.2102,155.2724,32719.0
2021-03-11 13:30:00,174.96,175.12,174.73,174.87,37590.0,155.299,155.441,155.0948,155.2191,37590.0
2021-03-11 13:40:00,174.87,175.04,174.68,175.01,71637.0,155.2191,155.37,155.0505,155.3434,71637.0
2021-03-11 13:50:00,175.0,175.08,174.6,174.74,49087.0,155.3345,155.4055,154.9794,155.1037,49087.0
2021-03-11 14:00:00,174.85,175.32,174.81,175.17,49490.0,155.2014,155.6185,155.1658,155.4854,49490.0
2021-03-11 14:10:00,175.19,175.36,175.08,175.28,44880.0,155.5031,155.654,155.4055,155.583,44880.0
2021-03-11 14:20:00,175.25,175.4,175.2,175.22,30551.0,155.5564,155.6895,155.512,155.5298,30551.0
2021-03-11 14:30:00,175.22,175.41,175.02,175.32,40476.0,155.5298,155.6984,155.3522,155.6185,40476.0
2021-03-11 14:40:00,175.29,175.5,175.09,175.1,60705.0,155.5919,155.7783,155.4144,155.4233,60705.0
2021-03-11 14:50:00,175.08,175.36,175.07,175.15,67520.0,155.4055,155.654,155.3966,155.4676,67520.0
2021-03-11 15:00:00,175.16,175.48,175.1,175.26,57297.0,155.4765,155.7606,155.4233,155.5653,57297.0
2021-03-11 15:10:00,175.26,175.37,175.01,175.19,61737.0,155.5653,155.6629,155.3434,155.5031,61737.0
2021-03-11 15:20:00,175.19,175.23,174.89,175.05,75475.0,155.5031,155.5387,155.2369,155.3789,75475.0
2021-03-11 15:30:00,175.02,175.16,174.71,174.97,144333.0,155.3522,155.4765,155.0771,155.3079,144333.0
2021-03-11 15:40:00,174.98,175.09,174.7,174.71,115685.0,155.3167,155.4144,155.0682,155.0771,115685.0
2021-03-11 15:50:00,174.7,175.32,174.52,175.03,467447.0,155.0682,155.6185,154.9084,155.3611,467447.0
2021-03-12 09:30:00,173.09,173.21,171.82,171.97,108653.0,153.6391,153.7456,152.5118,152.645,108653.0
2021-03-12 09:40:00,171.88,172.74,171.81,172.45,41520.0,152.5651,153.3285,152.503,153.0711,41520.0
2021-03-12 09:50:00,172.39,173.2,172.39,173.2,32498.0,153.0178,153.7368,153.0178,153.7368,32498.0
2021-03-12 10:00:00,173.2,173.46,172.59,173.19,43184.0,153.7368,153.9676,153.1953,153.7279,43184.0
2021-03-12 10:10:00,173.23,173.23,172.21,172.21,52055.0,153.7634,153.7634,152.858,152.858,52055.0
2021-03-12 10:20:00,172.24,172.67,171.45,171.87,49479.0,152.8847,153.2663,152.1834,152.5562,49479.0
2021-03-12 10:30:00,171.87,172.27,171.68,172.27,32306.0,152.5562,152.9113,152.3876,152.9113,32306.0
2021-03-12 10:40:00,172.19,172.36,171.94,172.28,23779.0,152.8403,152.9912,152.6184,152.9202,23779.0
2021-03-12 10:50:00,172.29,172.33,170.88,171.16,54355.0,152.929,152.9645,151.6775,151.926,54355.0
2021-03-12 11:00:00,171.22,171.78,170.74,171.15,59435.0,151.9793,152.4763,151.5532,151.9171,59435.0
2021-03-12 11:10:00,171.2,171.57,171.11,171.2,35001.0,151.9615,152.2899,151.8816,151.9615,35001.0
2021-03-12 11:20:00,171.15,171.61,171.15,171.5,24393.0,151.9171,152.3254,151.9171,152.2278,24393.0
2021-03-12 11:30:00,171.51,172.0,171.3,171.83,21887.0,152.2367,152.6716,152.0503,152.5207,21887.0
2021-03-12 11:40:00,171.7,171.76,171.43,171.69,18017.0,152.4053,152.4586,152.1657,152.3965,18017.0
2021-03-12 11:50:00,171.68,171.82,171.25,171.62,29571.0,152.3876,152.5118,152.0059,152.3343,29571.0
2021-03-12 12:00:00,171.67,171.81,171.38,171.62,20781.0,152.3787,152.503,152.1213,152.3343,20781.0
2021-03-12 12:10:00,171.65,172.19,171.63,172.19,28348.0,152.361,152.8403,152.3432,152.8403,28348.0
2021-03-12 12:20:00,172.22,172.36,172.0,172.25,39975.0,152.8669,152.9912,152.6716,152.8935,39975.0
2021-03-12 12:30:00,172.24,172.61,172.24,172.51,19003.0,152.8847,153.2131,152.8847,153.1243,19003.0
2021-03-12 12:40:00,172.53,172.6,172.05,172.09,14456.0,153.1421,153.2042,152.716,152.7515,14456.0
2021-03-12 12:50:00,172.05,172.14,171.89,172.1,11691.0,152.716,152.7959,152.574,152.7604,11691.0
2021-03-12 13:00:00,172.13,172.35,171.85,172.3,12201.0,152.787,152.9823,152.5385,152.9379,12201.0
2021-03-12 13:10:00,172.26,172.48,172.11,172.47,13515.0,152.9024,153.0977,152.7693,153.0888,13515.0
2021-03-12 13:20:00,172.47,172.83,172.44,172.75,34328.0,153.0888,153.4083,153.0622,153.3373,34328.0
2021-03-12 13:30:00,172.76,172.91,172.66,172.75,10303.0,153.3462,153.4794,153.2575,153.3373,10303.0
2021-03-12 13:40:00,172.84,172.84,172.31,172.31,13941.0,153.4172,153.4172,152.9468,152.9468,13941.0
2021-03-12 13:50:00,172.3,172.7,172.29,172.59,12486.0,152.9379,153.293,152.929,153.1953,12486.0
2021-03-12 14:00:00,172.53,172.85,172.45,172.82,33414.0,153.1421,153.4261,153.0711,153.3995,33414.0
2021-03-12 14:10:00,172.78,172.83,172.55,172.73,13506.0,153.364,153.4083,153.1598,153.3196,13506.0
2021-03-12 14:20:00,172.69,172.7,172.46,172.53,9681.0,153.2841,153.293,153.0799,153.1421,9681.0
2021-03-12 14:30:00,172.62,172.65,172.45,172.6,19950.0,153.2219,153.2486,153.0711,153.2042,19950.0
2021-03-12 14:40:00,172.64,173.18,172.58,173.04,22626.0,153.2397,153.719,153.1864,153.5948,22626.0
2021-03-12 14:50:00,172.99,173.21,172.95,173.09,19054.0,153.5504,153.7456,153.5149,153.6391,19054.0
2021-03-12 15:00:00,173.09,173.14,172.86,172.97,31358.0,153.6391,153.6835,153.435,153.5326,31358.0
2021-03-12 15:10:00,172.87,173.2,172.72,173.13,29617.0,153.4439,153.7368,153.3107,153.6746,29617.0
2021-03-12 15:20:00,173.15,173.2,172.83,172.88,38728.0,153.6924,153.7368,153.4083,153.4527,38728.0
2021-03-12 15:30:00,172.89,173.39,172.89,173.21,53893.0,153.4616,153.9054,153.4616,153.7456,53893.0
2021-03-12 15:40:00,173.22,173.33,173.07,173.11,49909.0,153.7545,153.8522,153.6214,153.6569,49909.0
2021-03-12 15:50:00,173.12,174.1,173.03,173.57,374425.0,153.6658,154.5356,153.5859,154.0652,374425.0
2021-03-15 09:30:00,173.47,174.67,173.0,173.14,106119.0,153.9764,155.0416,153.5592,153.6835,106119.0
2021-03-15 09:40:00,173.17,173.23,172.42,172.77,57647.0,153.7101,153.7634,153.0444,153.3551,57647.0
2021-03-15 09:50:00,172.92,173.43,172.78,172.95,21467.0,153.4882,153.9409,153.364,153.5149,21467.0
2021-03-15 10:00:00,172.87,173.51,172.83,173.2,37564.0,153.4439,154.0119,153.4083,153.7368,37564.0
2021-03-15 10:10:00,173.23,174.0,173.2,173.92,37451.0,153.7634,154.4469,153.7368,154.3759,37451.0
2021-03-15 10:20:00,173.89,174.07,172.95,173.12,56274.0,154.3492,154.509,153.5149,153.6658,56274.0
2021-03-15 10:30:00,173.12,173.49,172.7,172.74,36023.0,153.6658,153.9942,153.293,153.3285,36023.0
2021-03-15 10:40:00,172.75,173.61,172.75,173.38,23863.0,153.3373,154.1007,153.3373,153.8965,23863.0
2021-03-15 10:50:00,173.35,173.58,173.1,173.58,28935.0,153.8699,154.0741,153.648,154.0741,28935.0
2021-03-15 11:00:00,173.54,173.74,173.16,173.73,28877.0,154.0386,154.2161,153.7013,154.2072,28877.0
2021-03-15 11:10:00,173.8,173.94,173.3,173.36,22031.0,154.2693,154.3936,153.8255,153.8788,22031.0
2021-03-15 11:20:00,173.27,173.27,172.39,172.66,37976.0,153.7989,153.7989,153.0178,153.2575,37976.0
2021-03-15 11:30:00,172.61,172.74,171.76,172.0,31787.0,153.2131,153.3285,152.4586,152.6716,31787.0
2021-03-15 11:40:00,172.01,172.7,172.01,172.54,20261.0,152.6805,153.293,152.6805,153.1509,20261.0
2021-03-15 11:50:00,172.44,172.66,172.31,172.5,17210.0,153.0622,153.2575,152.9468,153.1154,17210.0
2021-03-15 12:00:00,172.45,172.71,172.42,172.59,14806.0,153.0711,153.3018,153.0444,153.1953,14806.0
2021-03-15 12:10:00,172.49,172.55,172.26,172.55,19562.0,153.1066,153.1598,152.9024,153.1598,19562.0
2021-03-15 12:20:00,172.52,172.72,172.36,172.4,21371.0,153.1332,153.3107,152.9912,153.0267,21371.0
2021-03-15 12:30:00,172.39,172.71,172.29,172.31,16995.0,153.0178,153.3018,152.929,152.9468,16995.0
2021-03-15 12:40:00,172.27,172.29,172.0,172.22,20031.0,152.9113,152.929,152.6716,152.8669,20031.0
2021-03-15 12:50:00,172.16,172.24,171.94,172.16,29573.0,152.8136,152.8847,152.6184,152.8136,29573.0
2021-03-15 13:00:00,172.19,172.46,172.17,172.24,35560.0,152.8403,153.0799,152.8225,152.8847,35560.0
2021-03-15 13:10:00,172.21,172.21,171.99,172.14,11362.0,152.858,152.858,152.6627,152.7959,11362.0
2021-03-15 13:20:00,172.16,172.4,172.0,172.37,46337.0,152.8136,153.0267,152.6716,153.0,46337.0
2021-03-15 13:30:00,172.36,172.42,172.2,172.26,33068.0,152.9912,153.0444,152.8491,152.9024,33068.0
2021-03-15 13:40:00,172.24,172.41,172.23,172.34,28288.0,152.8847,153.0355,152.8758,152.9734,28288.0
2021-03-15 13:50:00,172.3,172.39,172.2,172.28,42108.0,152.9379,153.0178,152.8491,152.9202,42108.0
2021-03-15 14:00:00,172.29,172.48,172.16,172.37,103143.0,152.929,153.0977,152.8136,153.0,103143.0
2021-03-15 14:10:00,172.36,172.72,172.34,172.71,68334.0,152.9912,153.3107,152.9734,153.3018,68334.0
2021-03-15 14:20:00,172.72,173.2,172.7,172.99,58288.0,153.3107,153.7368,153.293,153.5504,58288.0
2021-03-15 14:30:00,173.05,173.32,172.96,173.22,66465.0,153.6036,153.8433,153.5237,153.7545,66465.0
2021-03-15 14:40:00,173.24,173.33,173.02,173.03,63432.0,153.7723,153.8522,153.577,153.5859,63432.0
2021-03-15 14:50:00,173.03,173.4,172.98,173.4,51459.0,153.5859,153.9143,153.5415,153.9143,51459.0
2021-03-15 15:00:00,173.46,173.87,173.38,173.87,93222.0,153.9676,154.3315,153.8965,154.3315,93222.0
2021-03-15 15:10:00,173.91,173.91,173.63,173.68,41062.0,154.367,154.367,154.1185,154.1628,41062.0
2021-03-15 15:20:00,173.65,173.7,173.23,173.45,32920.0,154.1362,154.1806,153.7634,153.9587,32920.0
2021-03-15 15:30:00,173.45,174.06,173.44,174.03,56579.0,153.9587,154.5001,153.9498,154.4735,56579.0
2021-03-15 15:40:00,174.04,174.2,173.89,174.16,64920.0,154.4824,154.6244,154.3492,154.5889,64920.0
2021-03-15 15:50:00,174.16,175.09,173.81,174.91,360182.0,154.5889,155.4144,154.2782,155.2546,360182.0
2021-03-16 09:30:00,176.25,176.71,175.9,175.9,127959.0,156.444,156.8523,156.1334,156.1334,127959.0
2021-03-16 09:40:00,176.0,176.89,175.83,176.8,101792.0,156.2221,157.0121,156.0712,156.9322,101792.0
2021-03-16 09:50:00,176.86,177.32,176.63,177.19,49823.0,156.9855,157.3938,156.7813,157.2784,49823.0
2021-03-16 10:00:00,177.17,177.92,177.03,177.89,76115.0,157.2606,157.9264,157.1364,157.8997,76115.0
2021-03-16 10:10:00,177.87,178.59,177.76,178.03,73968.0,157.882,158.5211,157.7843,158.024,73968.0
2021-03-16 10:20:00,178.06,178.16,177.71,177.85,46489.0,158.0506,158.1394,157.74,157.8642,46489.0
2021-03-16 10:30:00,177.87,178.45,177.82,178.3,39816.0,157.882,158.3968,157.8376,158.2637,39816.0
2021-03-16 10:40:00,178.25,178.49,178.04,178.2,28758.0,158.2193,158.4323,158.0329,158.1749,28758.0
2021-03-16 10:50:00,178.15,178.32,178.03,178.1,35999.0,158.1305,158.2814,158.024,158.0861,35999.0
2021-03-16 11:00:00,178.11,178.47,177.9,178.35,44893.0,158.095,158.4146,157.9086,158.308,44893.0
2021-03-16 11:10:00,178.36,178.45,178.15,178.29,26836.0,158.3169,158.3968,158.1305,158.2548,26836.0
2021-03-16 11:20:00,178.33,178.57,178.04,178.13,34520.0,158.2903,158.5033,158.0329,158.1128,34520.0
2021-03-16 11:30:00,178.26,178.45,177.87,178.06,18887.0,158.2282,158.3968,157.882,158.0506,18887.0
2021-03-16 11:40:00,178.05,178.28,177.85,178.01,24298.0,158.0418,158.2459,157.8642,158.0063,24298.0
2021-03-16 11:50:00,178.03,178.18,177.76,177.96,48099.0,158.024,158.1571,157.7843,157.9619,48099.0
2021-03-16 12:00:00,177.96,178.41,177.89,178.41,30491.0,157.9619,158.3613,157.8997,158.3613,30491.0
2021-03-16 12:10:00,178.44,178.44,177.74,177.79,38954.0,158.3879,158.3879,157.7666,157.811,38954.0
2021-03-16 12:20:00,177.82,177.95,176.85,177.03,38309.0,157.8376,157.953,156.9766,157.1364,38309.0
2021-03-16 12:30:00,177.03,177.92,176.94,177.87,24682.0,157.1364,157.9264,157.0565,157.882,24682.0
2021-03-16 12:40:00,177.92,178.12,177.81,178.02,41542.0,157.9264,158.1039,157.8287,158.0151,41542.0
2021-03-16 12:50:00,178.02,178.27,177.88,178.19,33562.0,158.0151,158.237,157.8909,158.166,33562.0
2021-03-16 13:00:00,178.2,178.81,178.18,178.78,57384.0,158.1749,158.7164,158.1571,158.6897,57384.0
2021-03-16 13:10:00,178.78,178.78,178.34,178.44,46675.0,158.6897,158.6897,158.2992,158.3879,46675.0
2021-03-16 13:20:00,178.45,178.55,178.19,178.28,36444.0,158.3968,158.4856,158.166,158.2459,36444.0
2021-03-16 13:30:00,178.28,178.33,177.81,177.96,54028.0,158.2459,158.2903,157.8287,157.9619,54028.0
2021-03-16 13:40:00,177.98,178.01,177.75,177.88,41480.0,157.9796,158.0063,157.7755,157.8909,41480.0
2021-03-16 13:50:00,177.9,178.02,177.49,177.71,40302.0,157.9086,158.0151,157.5447,157.74,40302.0
2021-03-16 14:00:00,177.68,178.05,177.24,177.51,43713.0,157.7133,158.0418,157.3228,157.5624,43713.0
2021-03-16 14:10:00,177.52,178.02,177.47,177.79,49870.0,157.5713,158.0151,157.5269,157.811,49870.0
2021-03-16 14:20:00,177.78,177.82,176.81,176.81,46982.0,157.8021,157.8376,156.9411,156.9411,46982.0
2021-03-16 14:30:00,176.8,176.91,176.58,176.8,59601.0,156.9322,157.0299,156.7369,156.9322,59601.0
2021-03-16 14:40:00,176.79,177.14,176.57,177.02,58808.0,156.9233,157.234,156.7281,157.1275,58808.0
2021-03-16 14:50:00,177.0,177.24,176.88,176.96,57689.0,157.1097,157.3228,157.0032,157.0742,57689.0
2021-03-16 15:00:00,176.99,177.05,176.57,176.85,47333.0,157.1009,157.1541,156.7281,156.9766,47333.0
2021-03-16 15:10:00,176.85,177.29,176.8,177.15,30366.0,156.9766,157.3672,156.9322,157.2429,30366.0
2021-03-16 15:20:00,177.15,177.47,177.02,177.16,43820.0,157.2429,157.5269,157.1275,157.2518,43820.0
2021-03-16 15:30:00,177.17,177.67,177.13,177.51,54265.0,157.2606,157.7045,157.2251,157.5624,54265.0
2021-03-16 15:40:00,177.5,177.72,177.21,177.5,134471.0,157.5536,157.7488,157.2962,157.5536,134471.0
2021-03-16 15:50:00,177.53,177.95,176.98,177.16,313942.0,157.5802,157.953,157.092,157.2518,313942.0
2021-03-17 09:30:00,175.44,175.71,174.45,174.63,124861.0,155.7251,155.9647,154.8463,155.0061,124861.0
2021-03-17 09:40:00,174.62,176.28,174.42,176.24,65155.0,154.9972,156.4707,154.8197,156.4352,65155.0
2021-03-17 09:50:00,176.19,176.33,175.67,176.24,49935.0,156.3908,156.515,155.9292,156.4352,49935.0
2021-03-17 10:00:00,176.2,176.64,175.97,176.19,47626.0,156.3996,156.7902,156.1955,156.3908,47626.0
2021-03-17 10:10:00,176.19,177.01,176.15,177.01,36006.0,156.3908,157.1186,156.3553,157.1186,36006.0
2021-03-17 10:20:00,176.99,177.43,176.91,177.25,34854.0,157.1009,157.4914,157.0299,157.3317,34854.0
2021-03-17 10:30:00,177.14,177.42,176.73,177.04,36979.0,157.234,157.4826,156.8701,157.1453,36979.0
2021-03-17 10:40:00,177.04,177.04,176.2,176.3,38019.0,157.1453,157.1453,156.3996,156.4884,38019.0
2021-03-17 10:50:00,176.23,176.49,176.0,176.1,20390.0,156.4263,156.6571,156.2221,156.3109,20390.0
2021-03-17 11:00:00,176.14,176.14,175.7,175.9,26454.0,156.3464,156.3464,155.9558,156.1334,26454.0
2021-03-17 11:10:00,175.85,176.51,175.77,176.51,27812.0,156.089,156.6748,156.018,156.6748,27812.0
2021-03-17 11:20:00,176.51,176.61,176.21,176.49,18132.0,156.6748,156.7636,156.4085,156.6571,18132.0
2021-03-17 11:30:00,176.46,176.47,175.59,175.71,57511.0,156.6304,156.6393,155.8582,155.9647,57511.0
2021-03-17 11:40:00,175.63,176.52,175.45,176.5,21530.0,155.8937,156.6837,155.7339,156.6659,21530.0
2021-03-17 11:50:00,176.46,176.94,176.46,176.65,27381.0,156.6304,157.0565,156.6304,156.7991,27381.0
2021-03-17 12:00:00,176.61,176.93,176.2,176.86,25289.0,156.7636,157.0476,156.3996,156.9855,25289.0
2021-03-17 12:10:00,176.88,177.43,176.82,177.36,29369.0,157.0032,157.4914,156.95,157.4293,29369.0
2021-03-17 12:20:00,177.38,177.58,177.09,177.34,21027.0,157.447,157.6246,157.1896,157.4115,21027.0
2021-03-17 12:30:00,177.23,177.24,176.58,176.61,15615.0,157.3139,157.3228,156.7369,156.7636,15615.0
2021-03-17 12:40:00,176.62,176.77,176.28,176.48,20901.0,156.7725,156.9056,156.4707,156.6482,20901.0
2021-03-17 12:50:00,176.48,176.76,175.92,176.03,15185.0,156.6482,156.8967,156.1511,156.2488,15185.0
2021-03-17 13:00:00,176.01,176.44,175.91,176.25,25173.0,156.231,156.6127,156.1422,156.444,25173.0
2021-03-17 13:10:00,176.25,176.69,176.11,176.65,17447.0,156.444,156.8346,156.3198,156.7991,17447.0
2021-03-17 13:20:00,176.65,176.69,176.36,176.45,15737.0,156.7991,156.8346,156.5417,156.6216,15737.0
2021-03-17 13:30:00,176.45,176.45,176.1,176.13,30150.0,156.6216,156.6216,156.3109,156.3375,30150.0
2021-03-17 13:40:00,176.18,176.34,176.12,176.22,20891.0,156.3819,156.5239,156.3286,156.4174,20891.0
2021-03-17 13:50:00,176.19,176.38,175.81,176.38,23587.0,156.3908,156.5594,156.0535,156.5594,23587.0
2021-03-17 14:00:00,176.37,177.77,176.37,177.37,52768.0,156.5505,157.7932,156.5505,157.4382,52768.0
2021-03-17 14:10:00,177.49,178.68,177.45,178.15,61326.0,157.5447,158.601,157.5092,158.1305,61326.0
2021-03-17 14:20:00,178.19,178.22,177.43,177.43,18430.0,158.166,158.1927,157.4914,157.4914,18430.0
2021-03-17 14:30:00,177.48,178.51,177.3,178.49,49385.0,157.5358,158.4501,157.376,158.4323,49385.0
2021-03-17 14:40:00,178.42,179.62,178.39,179.33,86699.0,158.3702,159.4353,158.3435,159.1779,86699.0
2021-03-17 14:50:00,179.2,179.57,178.98,179.52,46534.0,159.0625,159.3909,158.8672,159.3466,46534.0
2021-03-17 15:00:00,179.59,180.18,179.07,179.96,161527.0,159.4087,159.9324,158.9471,159.7371,161527.0
2021-03-17 15:10:00,179.91,180.04,179.55,179.65,93359.0,159.6927,159.8081,159.3732,159.462,93359.0
2021-03-17 15:20:00,179.65,179.71,179.21,179.56,57755.0,159.462,159.5152,159.0714,159.3821,57755.0
2021-03-17 15:30:00,179.58,179.85,179.05,179.09,77634.0,159.3998,159.6395,158.9294,158.9649,77634.0
2021-03-17 15:40:00,179.1,179.62,178.9,179.45,152784.0,158.9738,159.4353,158.7962,159.2844,152784.0
2021-03-17 15:50:00,179.44,179.47,178.83,179.42,329749.0,159.2756,159.3022,158.7341,159.2578,329749.0
2021-03-18 09:30:00,176.23,177.82,176.16,177.82,141579.0,156.4263,157.8376,156.3641,157.8376,141579.0
2021-03-18 09:40:00,177.91,177.91,177.05,177.58,47228.0,157.9175,157.9175,157.1541,157.6246,47228.0
2021-03-18 09:50:00,177.48,178.69,177.3,178.63,42277.0,157.5358,158.6098,157.376,158.5566,42277.0
2021-03-18 10:00:00,178.58,178.67,177.47,177.8,41889.0,158.5122,158.5921,157.5269,157.8198,41889.0
2021-03-18 10:10:00,177.71,178.19,177.44,177.89,39162.0,157.74,158.166,157.5003,157.8997,39162.0
2021-03-18 10:20:00,177.93,178.18,177.56,178.09,41044.0,157.9352,158.1571,157.6068,158.0773,41044.0
2021-03-18 10:30:00,178.05,178.4,177.55,178.33,32979.0,158.0418,158.3524,157.5979,158.2903,32979.0
2021-03-18 10:40:00,178.33,178.56,177.55,177.65,42907.0,158.2903,158.4944,157.5979,157.6867,42907.0
2021-03-18 10:50:00,177.75,178.41,177.41,178.41,33533.0,157.7755,158.3613,157.4737,158.3613,33533.0
2021-03-18 11:00:00,178.38,178.68,178.27,178.68,37311.0,158.3347,158.601,158.237,158.601,37311.0
2021-03-18 11:10:00,178.67,178.71,178.21,178.51,29054.0,158.5921,158.6276,158.1838,158.4501,29054.0
2021-03-18 11:20:00,178.5,178.78,178.15,178.61,31237.0,158.4412,158.6897,158.1305,158.5388,31237.0
2021-03-18 11:30:00,178.58,178.64,177.91,178.23,37875.0,158.5122,158.5655,157.9175,158.2015,37875.0
2021-03-18 11:40:00,178.3,178.5,178.15,178.42,27655.0,158.2637,158.4412,158.1305,158.3702,27655.0
2021-03-18 11:50:00,178.49,178.63,178.07,178.55,30893.0,158.4323,158.5566,158.0595,158.4856,30893.0
2021-03-18 12:00:00,178.56,179.26,178.42,179.23,42014.0,158.4944,159.1158,158.3702,159.0892,42014.0
2021-03-18 12:10:00,179.26,179.38,178.99,179.18,49832.0,159.1158,159.2223,158.8761,159.0448,49832.0
2021-03-18 12:20:00,179.19,179.77,179.08,179.42,66444.0,159.0536,159.5685,158.956,159.2578,66444.0
2021-03-18 12:30:00,179.39,179.57,178.54,178.66,36978.0,159.2312,159.3909,158.4767,158.5832,36978.0
2021-03-18 12:40:00,178.64,178.7,178.08,178.09,23957.0,158.5655,158.6187,158.0684,158.0773,23957.0
2021-03-18 12:50:00,178.09,178.09,176.74,176.87,69162.0,158.0773,158.0773,156.879,156.9944,69162.0
2021-03-18 13:00:00,176.81,177.47,176.75,177.09,32048.0,156.9411,157.5269,156.8878,157.1896,32048.0
2021-03-18 13:10:00,177.07,177.46,176.94,177.45,17690.0,157.1719,157.5181,157.0565,157.5092,17690.0
2021-03-18 13:20:00,177.56,177.73,177.4,177.66,17026.0,157.6068,157.7577,157.4648,157.6956,17026.0
2021-03-18 13:30:00,177.69,177.89,177.47,177.8,17577.0,157.7222,157.8997,157.5269,157.8198,17577.0
2021-03-18 13:40:00,177.8,177.97,177.74,177.94,16582.0,157.8198,157.9707,157.7666,157.9441,16582.0
2021-03-18 13:50:00,177.94,178.24,177.94,178.12,17490.0,157.9441,158.2104,157.9441,158.1039,17490.0
2021-03-18 14:00:00,178.11,178.12,177.79,177.89,25560.0,158.095,158.1039,157.811,157.8997,25560.0
2021-03-18 14:10:00,177.94,177.94,177.08,177.24,18945.0,157.9441,157.9441,157.1808,157.3228,18945.0
2021-03-18 14:20:00,177.29,177.46,176.68,176.73,25719.0,157.3672,157.5181,156.8257,156.8701,25719.0
2021-03-18 14:30:00,176.78,176.81,175.78,176.26,82461.0,156.9145,156.9411,156.0268,156.4529,82461.0
2021-03-18 14:40:00,176.22,176.25,175.52,175.97,54274.0,156.4174,156.444,155.7961,156.1955,54274.0
2021-03-18 14:50:00,176.0,176.11,175.6,175.6,46240.0,156.2221,156.3198,155.8671,155.8671,46240.0
2021-03-18 15:00:00,175.55,175.86,175.04,175.45,63399.0,155.8227,156.0979,155.37,155.7339,63399.0
2021-03-18 15:10:00,175.46,175.96,175.21,175.31,60972.0,155.7428,156.1866,155.5209,155.6097,60972.0
2021-03-18 15:20:00,175.38,175.65,175.05,175.65,47615.0,155.6718,155.9115,155.3789,155.9115,47615.0
2021-03-18 15:30:00,175.65,175.75,174.88,174.98,72833.0,155.9115,156.0002,155.228,155.3167,72833.0
2021-03-18 15:40:00,175.01,175.27,174.68,174.72,100721.0,155.3434,155.5742,155.0505,155.086,100721.0
2021-03-18 15:50:00,174.66,174.91,174.24,174.29,441257.0,155.0327,155.2546,154.6599,154.7043,441257.0
2021-03-19 09:30:00,175.42,176.17,174.66,174.69,726127.0,155.7073,156.373,155.0327,155.0593,726127.0
2021-03-19 09:40:00,174.75,174.77,173.03,173.58,49536.0,155.1126,155.1303,153.5859,154.0741,49536.0
2021-03-19 09:50:00,173.62,175.05,173.62,174.15,37968.0,154.1096,155.3789,154.1096,154.58,37968.0
2021-03-19 10:00:00,174.06,174.06,172.45,172.91,51738.0,154.5001,154.5001,153.0711,153.4794,51738.0
2021-03-19 10:10:00,172.98,174.13,172.74,173.99,41519.0,153.5415,154.5623,153.3285,154.438,41519.0
2021-03-19 10:20:00,174.02,174.8,174.02,174.62,39410.0,154.4646,155.157,154.4646,154.9972,39410.0
2021-03-19 10:30:00,174.52,174.54,173.39,174.43,51541.0,154.9084,154.9262,153.9054,154.8286,51541.0
2021-03-19 10:40:00,174.43,175.15,174.28,174.68,62918.0,154.8286,155.4676,154.6954,155.0505,62918.0
2021-03-19 10:50:00,174.55,175.34,174.55,175.25,23403.0,154.9351,155.6363,154.9351,155.5564,23403.0
2021-03-19 11:00:00,175.37,175.85,175.07,175.49,31152.0,155.6629,156.089,155.3966,155.7694,31152.0
2021-03-19 11:10:00,175.5,175.78,175.26,175.41,35904.0,155.7783,156.0268,155.5653,155.6984,35904.0
2021-03-19 11:20:00,175.38,175.47,174.54,175.26,32318.0,155.6718,155.7517,154.9262,155.5653,32318.0
2021-03-19 11:30:00,175.25,176.29,175.12,176.18,44455.0,155.5564,156.4795,155.441,156.3819,44455.0
2021-03-19 11:40:00,176.19,176.54,176.02,176.43,37659.0,156.3908,156.7014,156.2399,156.6038,37659.0
2021-03-19 11:50:00,176.41,176.8,176.02,176.68,46011.0,156.586,156.9322,156.2399,156.8257,46011.0
2021-03-19 12:00:00,176.74,177.34,176.69,177.31,41352.0,156.879,157.4115,156.8346,157.3849,41352.0
2021-03-19 12:10:00,177.31,177.38,176.9,177.24,44872.0,157.3849,157.447,157.021,157.3228,44872.0
2021-03-19 12:20:00,177.25,177.42,177.04,177.3,35282.0,157.3317,157.4826,157.1453,157.376,35282.0
2021-03-19 12:30:00,177.28,177.61,177.2,177.26,60235.0,157.3583,157.6512,157.2873,157.3405,60235.0
2021-03-19 12:40:00,177.23,177.9,177.23,177.6,53380.0,157.3139,157.9086,157.3139,157.6423,53380.0
2021-03-19 12:50:00,177.6,177.85,177.43,177.81,27153.0,157.6423,157.8642,157.4914,157.8287,27153.0
2021-03-19 13:00:00,177.84,177.9,176.96,177.2,28706.0,157.8554,157.9086,157.0742,157.2873,28706.0
2021-03-19 13:10:00,177.2,177.66,177.16,177.47,21400.0,157.2873,157.6956,157.2518,157.5269,21400.0
2021-03-19 13:20:00,177.49,177.69,177.44,177.65,25528.0,157.5447,157.7222,157.5003,157.6867,25528.0
2021-03-19 13:30:00,177.67,177.83,177.43,177.71,36186.0,157.7045,157.8465,157.4914,157.74,36186.0
2021-03-19 13:40:00,177.69,177.85,177.48,177.85,33950.0,157.7222,157.8642,157.5358,157.8642,33950.0
2021-03-19 13:50:00,177.84,178.02,177.65,177.86,63797.0,157.8554,158.0151,157.6867,157.8731,63797.0
2021-03-19 14:00:00,177.88,178.05,177.38,177.46,30382.0,157.8909,158.0418,157.447,157.5181,30382.0
2021-03-19 14:10:00,177.45,177.71,177.09,177.19,19763.0,157.5092,157.74,157.1896,157.2784,19763.0
2021-03-19 14:20:00,177.22,177.35,176.8,177.26,24430.0,157.305,157.4204,156.9322,157.3405,24430.0
2021-03-19 14:30:00,177.44,177.48,177.19,177.35,27010.0,157.5003,157.5358,157.2784,157.4204,27010.0
2021-03-19 14:40:00,177.33,177.38,176.94,177.12,32953.0,157.4027,157.447,157.0565,157.2163,32953.0
2021-03-19 14:50:00,177.15,177.22,176.84,177.19,33386.0,157.2429,157.305,156.9677,157.2784,33386.0
2021-03-19 15:00:00,177.19,177.24,176.48,176.49,19323.0,157.2784,157.3228,156.6482,156.6571,19323.0
2021-03-19 15:10:00,176.44,176.55,175.93,175.99,51318.0,156.6127,156.7103,156.16,156.2132,51318.0
2021-03-19 15:20:00,176.02,176.14,175.65,176.08,33377.0,156.2399,156.3464,155.9115,156.2931,33377.0
2021-03-19 15:30:00,176.08,176.42,175.76,176.15,47416.0,156.2931,156.5949,156.0091,156.3553,47416.0
2021-03-19 15:40:00,176.09,176.67,176.05,176.42,84505.0,156.302,156.8168,156.2665,156.5949,84505.0
2021-03-19 15:50:00,176.37,176.84,175.4,175.98,535553.0,156.5505,156.9677,155.6895,156.2044,535553.0
2021-03-22 09:30:00,177.88,179.63,177.75,179.52,170599.0,157.8909,159.4442,157.7755,159.3466,170599.0
2021-03-22 09:40:00,179.57,179.59,178.25,178.52,38158.0,159.3909,159.4087,158.2193,158.4589,38158.0
2021-03-22 09:50:00,178.6,179.14,178.51,178.83,28278.0,158.5299,159.0093,158.4501,158.7341,28278.0
2021-03-22 10:00:00,178.85,179.18,178.46,178.85,34426.0,158.7519,159.0448,158.4057,158.7519,34426.0
2021-03-22 10:10:00,178.92,179.13,178.4,178.71,26680.0,158.814,159.0004,158.3524,158.6276,26680.0
2021-03-22 10:20:00,178.94,179.24,178.57,179.12,27644.0,158.8317,159.098,158.5033,158.9915,27644.0
2021-03-22 10:30:00,179.21,179.34,178.8,178.92,17493.0,159.0714,159.1868,158.7075,158.814,17493.0
2021-03-22 10:40:00,179.03,179.54,178.86,179.47,44470.0,158.9116,159.3643,158.7607,159.3022,44470.0
2021-03-22 10:50:00,179.47,179.78,179.3,179.36,45256.0,159.3022,159.5773,159.1513,159.2045,45256.0
2021-03-22 11:00:00,179.46,179.56,179.02,179.42,42826.0,159.2933,159.3821,158.9028,159.2578,42826.0
2021-03-22 11:10:00,179.49,179.7,179.42,179.59,29305.0,159.3199,159.5063,159.2578,159.4087,29305.0
2021-03-22 11:20:00,179.6,179.86,179.52,179.68,48438.0,159.4176,159.6484,159.3466,159.4886,48438.0
2021-03-22 11:30:00,179.74,180.2,179.73,180.0,49679.0,159.5418,159.9502,159.533,159.7726,49679.0
2021-03-22 11:40:00,179.98,180.29,179.91,180.12,44398.0,159.7549,160.03,159.6927,159.8791,44398.0
2021-03-22 11:50:00,180.2,180.45,179.83,179.91,33190.0,159.9502,160.1721,159.6217,159.6927,33190.0
2021-03-22 12:00:00,179.99,180.07,179.63,179.76,35389.0,159.7637,159.8348,159.4442,159.5596,35389.0
2021-03-22 12:10:00,179.75,180.12,179.73,179.85,20036.0,159.5507,159.8791,159.533,159.6395,20036.0
2021-03-22 12:20:00,179.87,180.29,179.87,180.14,27156.0,159.6572,160.03,159.6572,159.8969,27156.0
2021-03-22 12:30:00,180.18,180.64,180.15,180.39,56755.0,159.9324,160.3407,159.9058,160.1188,56755.0
2021-03-22 12:40:00,180.43,181.22,180.34,181.09,70451.0,160.1543,160.8555,160.0744,160.7401,70451.0
2021-03-22 12:50:00,181.07,181.22,180.86,181.12,28635.0,160.7224,160.8555,160.536,160.7668,28635.0
2021-03-22 13:00:00,181.1,181.14,180.8,180.84,29829.0,160.749,160.7845,160.4827,160.5182,29829.0
2021-03-22 13:10:00,180.86,181.09,180.78,181.06,27499.0,160.536,160.7401,160.465,160.7135,27499.0
2021-03-22 13:20:00,181.12,181.31,180.96,181.02,30861.0,160.7668,160.9354,160.6247,160.678,30861.0
2021-03-22 13:30:00,181.0,181.39,180.98,181.33,38039.0,160.6603,161.0064,160.6425,160.9532,38039.0
2021-03-22 13:40:00,181.32,181.69,181.13,181.28,151192.0,160.9443,161.2727,160.7756,160.9088,151192.0
2021-03-22 13:50:00,181.27,181.45,180.96,181.41,118704.0,160.8999,161.0597,160.6247,161.0242,118704.0
2021-03-22 14:00:00,181.43,181.51,181.18,181.36,35577.0,161.0419,161.1129,160.82,160.9798,35577.0
2021-03-22 14:10:00,181.32,181.38,180.92,180.98,27985.0,160.9443,160.9975,160.5892,160.6425,27985.0
2021-03-22 14:20:00,181.01,181.05,180.56,180.88,30776.0,160.6691,160.7046,160.2697,160.5537,30776.0
2021-03-22 14:30:00,180.92,181.38,180.88,181.31,34522.0,160.5892,160.9975,160.5537,160.9354,34522.0
2021-03-22 14:40:00,181.3,181.46,181.09,181.12,29990.0,160.9265,161.0686,160.7401,160.7668,29990.0
2021-03-22 14:50:00,181.09,181.22,180.94,181.05,28465.0,160.7401,160.8555,160.607,160.7046,28465.0
2021-03-22 15:00:00,181.06,181.15,180.69,180.72,24776.0,160.7135,160.7934,160.3851,160.4117,24776.0
2021-03-22 15:10:00,180.69,180.81,180.44,180.51,31879.0,160.3851,160.4916,160.1632,160.2253,31879.0
2021-03-22 15:20:00,180.47,180.62,179.96,180.0,39156.0,160.1898,160.323,159.7371,159.7726,39156.0
2021-03-22 15:30:00,180.0,180.32,179.82,180.04,58196.0,159.7726,160.0567,159.6129,159.8081,58196.0
2021-03-22 15:40:00,180.04,180.13,179.84,179.99,74942.0,159.8081,159.888,159.6306,159.7637,74942.0
2021-03-22 15:50:00,179.93,180.22,179.84,180.13,320951.0,159.7105,159.9679,159.6306,159.888,320951.0
2021-03-23 09:30:00,181.91,182.57,180.91,181.39,293082.0,161.468,162.0538,160.5804,161.0064,293082.0
2021-03-23 09:40:00,181.42,181.79,180.82,181.01,64223.0,161.0331,161.3615,160.5005,160.6691,64223.0
2021-03-23 09:50:00,181.04,181.45,180.66,181.3,52928.0,160.6958,161.0597,160.3585,160.9265,52928.0
2021-03-23 10:00:00,181.19,181.89,181.01,181.59,39535.0,160.8289,161.4502,160.6691,161.184,39535.0
2021-03-23 10:10:00,181.64,181.85,181.1,181.1,30988.0,161.2283,161.4147,160.749,160.749,30988.0
2021-03-23 10:20:00,181.17,181.26,180.54,180.61,29713.0,160.8111,160.891,160.2519,160.3141,29713.0
2021-03-23 10:30:00,180.61,180.62,179.76,180.02,57057.0,160.3141,160.323,159.5596,159.7904,57057.0
2021-03-23 10:40:00,180.03,180.31,179.79,180.17,49575.0,159.7993,160.0478,159.5862,159.9235,49575.0
2021-03-23 10:50:00,180.2,180.76,179.98,180.76,37637.0,159.9502,160.4472,159.7549,160.4472,37637.0
2021-03-23 11:00:00,180.72,180.76,180.06,180.45,34649.0,160.4117,160.4472,159.8259,160.1721,34649.0
2021-03-23 11:10:00,180.44,180.69,180.34,180.69,15075.0,160.1632,160.3851,160.0744,160.3851,15075.0
2021-03-23 11:20:00,180.62,180.69,180.38,180.5,24964.0,160.323,160.3851,160.1099,160.2164,24964.0
2021-03-23 11:30:00,180.53,180.68,179.61,179.71,45031.0,160.2431,160.3762,159.4265,159.5152,45031.0
2021-03-23 11:40:00,179.7,179.89,179.55,179.74,27606.0,159.5063,159.675,159.3732,159.5418,27606.0
2021-03-23 11:50:00,179.79,179.85,179.56,179.79,28262.0,159.5862,159.6395,159.3821,159.5862,28262.0
2021-03-23 12:00:00,179.81,180.3,179.08,179.91,60238.0,159.604,160.0389,158.956,159.6927,60238.0
2021-03-23 12:10:00,179.9,179.94,179.53,179.81,20426.0,159.6839,159.7194,159.3554,159.604,20426.0
2021-03-23 12:20:00,179.92,180.2,179.78,179.86,27333.0,159.7016,159.9502,159.5773,159.6484,27333.0
2021-03-23 12:30:00,179.89,180.0,179.48,179.88,34810.0,159.675,159.7726,159.3111,159.6661,34810.0
2021-03-23 12:40:00,179.89,180.23,179.65,179.93,19878.0,159.675,159.9768,159.462,159.7105,19878.0
2021-03-23 12:50:00,179.84,180.25,179.75,180.19,27233.0,159.6306,159.9945,159.5507,159.9413,27233.0
2021-03-23 13:00:00,180.2,180.27,179.96,180.16,17205.0,159.9502,160.0123,159.7371,159.9146,17205.0
2021-03-23 13:10:00,180.22,180.64,180.19,180.53,24509.0,159.9679,160.3407,159.9413,160.2431,24509.0
2021-03-23 13:20:00,180.56,180.57,179.96,179.99,21552.0,160.2697,160.2786,159.7371,159.7637,21552.0
2021-03-23 13:30:00,179.98,180.02,179.4,179.4,21566.0,159.7549,159.7904,159.2401,159.2401,21566.0
2021-03-23 13:40:00,179.35,179.42,179.13,179.27,26336.0,159.1957,159.2578,159.0004,159.1247,26336.0
2021-03-23 13:50:00,179.24,179.24,178.78,178.92,16347.0,159.098,159.098,158.6897,158.814,16347.0
2021-03-23 14:00:00,178.96,179.22,178.84,179.22,16163.0,158.8495,159.0803,158.743,159.0803,16163.0
2021-03-23 14:10:00,179.24,179.28,178.92,179.05,19689.0,159.098,159.1335,158.814,158.9294,19689.0
2021-03-23 14:20:00,179.05,179.24,178.8,179.1,29983.0,158.9294,159.098,158.7075,158.9738,29983.0
2021-03-23 14:30:00,179.12,179.25,178.72,178.86,28265.0,158.9915,159.1069,158.6365,158.7607,28265.0
2021-03-23 14:40:00,178.88,178.91,178.61,178.86,19962.0,158.7785,158.8051,158.5388,158.7607,19962.0
2021-03-23 14:50:00,178.81,178.81,178.15,178.15,27433.0,158.7164,158.7164,158.1305,158.1305,27433.0
2021-03-23 15:00:00,178.17,178.42,177.85,178.08,37081.0,158.1483,158.3702,157.8642,158.0684,37081.0
2021-03-23 15:10:00,178.12,178.31,177.87,178.11,48055.0,158.1039,158.2725,157.882,158.095,48055.0
2021-03-23 15:20:00,178.08,178.25,177.71,177.95,61654.0,158.0684,158.2193,157.74,157.953,61654.0
2021-03-23 15:30:00,177.91,178.3,177.82,177.9,93442.0,157.9175,158.2637,157.8376,157.9086,93442.0
2021-03-23 15:40:00,177.88,178.89,177.84,178.57,241790.0,157.8909,158.7874,157.8554,158.5033,241790.0
2021-03-23 15:50:00,178.52,179.18,178.08,178.78,407780.0,158.4589,159.0448,158.0684,158.6897,407780.0
2021-03-24 09:30:00,179.99,181.19,179.64,180.95,99347.0,159.7637,160.8289,159.4531,160.6159,99347.0
2021-03-24 09:40:00,180.92,181.14,180.08,180.09,46412.0,160.5892,160.7845,159.8436,159.8525,46412.0
2021-03-24 09:50:00,180.0,180.41,179.32,179.87,54702.0,159.7726,160.1366,159.169,159.6572,54702.0
2021-03-24 10:00:00,179.75,180.67,179.61,180.5,41775.0,159.5507,160.3673,159.4265,160.2164,41775.0
2021-03-24 10:10:00,180.52,180.76,179.82,180.19,46842.0,160.2342,160.4472,159.6129,159.9413,46842.0
2021-03-24 10:20:00,180.19,180.7,179.96,180.43,38819.0,159.9413,160.394,159.7371,160.1543,38819.0
2021-03-24 10:30:00,180.34,180.91,180.2,180.89,19517.0,160.0744,160.5804,159.9502,160.5626,19517.0
2021-03-24 10:40:00,180.87,181.6,180.73,181.37,42437.0,160.5449,161.1928,160.4206,160.9887,42437.0
2021-03-24 10:50:00,181.4,182.19,181.38,182.03,83582.0,161.0153,161.7165,160.9975,161.5745,83582.0
2021-03-24 11:00:00,182.0,182.14,181.54,181.58,52527.0,161.5479,161.6721,161.1396,161.1751,52527.0
2021-03-24 11:10:00,181.6,182.09,181.43,181.63,41838.0,161.1928,161.6278,161.0419,161.2195,41838.0
2021-03-24 11:20:00,181.62,181.88,181.36,181.78,58859.0,161.2106,161.4414,160.9798,161.3526,58859.0
2021-03-24 11:30:00,181.67,182.05,181.61,181.9,45045.0,161.255,161.5923,161.2017,161.4591,45045.0
2021-03-24 11:40:00,181.87,182.03,181.63,181.9,37600.0,161.4325,161.5745,161.2195,161.4591,37600.0
2021-03-24 11:50:00,181.9,181.9,181.36,181.76,32031.0,161.4591,161.4591,160.9798,161.3348,32031.0
2021-03-24 12:00:00,181.82,182.13,181.54,182.13,28075.0,161.3881,161.6633,161.1396,161.6633,28075.0
2021-03-24 12:10:00,182.16,182.16,181.8,182.01,28865.0,161.6899,161.6899,161.3704,161.5568,28865.0
2021-03-24 12:20:00,182.05,182.13,181.46,181.87,38163.0,161.5923,161.6633,161.0686,161.4325,38163.0
2021-03-24 12:30:00,181.94,182.13,181.61,182.07,29970.0,161.4946,161.6633,161.2017,161.61,29970.0
2021-03-24 12:40:00,182.06,182.22,181.47,181.56,37236.0,161.6011,161.7432,161.0774,161.1573,37236.0
2021-03-24 12:50:00,181.6,181.94,181.51,181.86,26360.0,161.1928,161.4946,161.1129,161.4236,26360.0
2021-03-24 13:00:00,181.77,181.8,181.05,181.33,113066.0,161.3437,161.3704,160.7046,160.9532,113066.0
2021-03-24 13:10:00,181.38,181.4,180.81,181.33,91514.0,160.9975,161.0153,160.4916,160.9532,91514.0
2021-03-24 13:20:00,181.37,181.89,181.25,181.75,78836.0,160.9887,161.4502,160.8822,161.326,78836.0
2021-03-24 13:30:00,181.78,181.94,181.49,181.83,31156.0,161.3526,161.4946,161.0952,161.397,31156.0
2021-03-24 13:40:00,181.78,182.02,181.23,182.02,31454.0,161.3526,161.5656,160.8644,161.5656,31454.0
2021-03-24 13:50:00,182.07,182.2,181.89,182.15,36474.0,161.61,161.7254,161.4502,161.681,36474.0
2021-03-24 14:00:00,182.18,182.18,181.86,182.09,21991.0,161.7076,161.7076,161.4236,161.6278,21991.0
2021-03-24 14:10:00,182.09,182.69,182.04,182.59,84828.0,161.6278,162.1603,161.5834,162.0716,84828.0
2021-03-24 14:20:00,182.57,182.61,181.74,181.9,40849.0,162.0538,162.0893,161.3171,161.4591,40849.0
2021-03-24 14:30:00,181.71,181.9,181.44,181.54,45076.0,161.2905,161.4591,161.0508,161.1396,45076.0
2021-03-24 14:40:00,181.5,181.52,181.13,181.41,50543.0,161.1041,161.1218,160.7756,161.0242,50543.0
2021-03-24 14:50:00,181.35,181.52,180.76,180.93,73281.0,160.9709,161.1218,160.4472,160.5981,73281.0
2021-03-24 15:00:00,180.92,181.51,180.84,181.27,32288.0,160.5892,161.1129,160.5182,160.8999,32288.0
2021-03-24 15:10:00,181.3,181.39,180.91,181.19,38443.0,160.9265,161.0064,160.5804,160.8289,38443.0
2021-03-24 15:20:00,181.16,181.16,180.64,180.69,44758.0,160.8023,160.8023,160.3407,160.3851,44758.0
2021-03-24 15:30:00,180.65,180.81,180.25,180.45,67705.0,160.3496,160.4916,159.9945,160.1721,67705.0
2021-03-24 15:40:00,180.46,180.7,180.28,180.44,122000.0,160.1809,160.394,160.0212,160.1632,122000.0
2021-03-24 15:50:00,180.44,180.44,178.78,178.8,549587.0,160.1632,160.1632,158.6897,158.7075,549587.0
2021-03-25 09:30:00,177.28,177.68,176.57,177.47,176125.0,157.3583,157.7133,156.7281,157.5269,176125.0
2021-03-25 09:40:00,177.36,178.08,177.34,177.39,59625.0,157.4293,158.0684,157.4115,157.4559,59625.0
2021-03-25 09:50:00,177.41,177.79,176.87,177.72,43968.0,157.4737,157.811,156.9944,157.7488,43968.0
2021-03-25 10:00:00,177.71,178.46,177.42,177.96,62739.0,157.74,158.4057,157.4826,157.9619,62739.0
2021-03-25 10:10:00,177.92,178.11,176.68,176.81,63029.0,157.9264,158.095,156.8257,156.9411,63029.0
2021-03-25 10:20:00,176.86,177.39,176.63,176.66,40969.0,156.9855,157.4559,156.7813,156.808,40969.0
2021-03-25 10:30:00,176.7,176.7,175.8,175.97,62131.0,156.8435,156.8435,156.0446,156.1955,62131.0
2021-03-25 10:40:00,176.02,176.07,175.3,175.3,42039.0,156.2399,156.2843,155.6008,155.6008,42039.0
2021-03-25 10:50:00,175.3,175.32,174.46,174.85,94836.0,155.6008,155.6185,154.8552,155.2014,94836.0
2021-03-25 11:00:00,174.77,174.77,174.09,174.16,62171.0,155.1303,155.1303,154.5268,154.5889,62171.0
2021-03-25 11:10:00,174.19,174.5,173.91,174.42,51842.0,154.6155,154.8907,154.367,154.8197,51842.0
2021-03-25 11:20:00,174.38,174.52,173.75,174.46,58707.0,154.7842,154.9084,154.225,154.8552,58707.0
2021-03-25 11:30:00,174.48,175.66,174.43,175.56,76218.0,154.8729,155.9203,154.8286,155.8316,76218.0
2021-03-25 11:40:00,175.56,175.62,174.75,174.9,50587.0,155.8316,155.8848,155.1126,155.2457,50587.0
2021-03-25 11:50:00,174.82,175.63,174.8,175.53,54552.0,155.1747,155.8937,155.157,155.8049,54552.0
2021-03-25 12:00:00,175.63,176.26,175.31,176.17,63536.0,155.8937,156.4529,155.6097,156.373,63536.0
2021-03-25 12:10:00,176.17,176.95,175.81,176.89,39849.0,156.373,157.0654,156.0535,157.0121,39849.0
2021-03-25 12:20:00,176.85,177.5,176.73,177.28,31688.0,156.9766,157.5536,156.8701,157.3583,31688.0
2021-03-25 12:30:00,177.32,177.42,176.95,177.12,15210.0,157.3938,157.4826,157.0654,157.2163,15210.0
2021-03-25 12:40:00,177.13,177.79,177.11,177.62,20316.0,157.2251,157.811,157.2074,157.6601,20316.0
2021-03-25 12:50:00,177.64,178.01,177.3,177.52,57142.0,157.6778,158.0063,157.376,157.5713,57142.0
2021-03-25 13:00:00,177.53,177.85,176.72,177.63,56903.0,157.5802,157.8642,156.8612,157.669,56903.0
2021-03-25 13:10:00,177.64,178.35,177.61,177.68,27585.0,157.6778,158.308,157.6512,157.7133,27585.0
2021-03-25 13:20:00,177.75,177.92,177.46,177.62,24555.0,157.7755,157.9264,157.5181,157.6601,24555.0
2021-03-25 13:30:00,177.66,178.06,177.31,177.53,48784.0,157.6956,158.0506,157.3849,157.5802,48784.0
2021-03-25 13:40:00,177.53,177.97,177.23,177.44,30629.0,157.5802,157.9707,157.3139,157.5003,30629.0
2021-03-25 13:50:00,177.43,177.6,177.02,177.08,21391.0,157.4914,157.6423,157.1275,157.1808,21391.0
2021-03-25 14:00:00,177.03,177.06,176.5,176.53,40990.0,157.1364,157.163,156.6659,156.6926,40990.0
2021-03-25 14:10:00,176.47,176.91,176.2,176.83,70205.0,156.6393,157.0299,156.3996,156.9589,70205.0
2021-03-25 14:20:00,176.8,176.84,176.08,176.09,35184.0,156.9322,156.9677,156.2931,156.302,35184.0
2021-03-25 14:30:00,176.1,177.22,176.1,177.09,27689.0,156.3109,157.305,156.3109,157.1896,27689.0
2021-03-25 14:40:00,177.0,177.44,177.0,177.31,20309.0,157.1097,157.5003,157.1097,157.3849,20309.0
2021-03-25 14:50:00,177.38,178.25,177.07,178.17,30568.0,157.447,158.2193,157.1719,158.1483,30568.0
2021-03-25 15:00:00,178.16,178.58,178.0,178.07,32345.0,158.1394,158.5122,157.9974,158.0595,32345.0
2021-03-25 15:10:00,178.09,178.75,178.09,178.5,29321.0,158.0773,158.6631,158.0773,158.4412,29321.0
2021-03-25 15:20:00,178.46,178.71,178.29,178.68,34934.0,158.4057,158.6276,158.2548,158.601,34934.0
2021-03-25 15:30:00,178.66,179.22,178.3,179.16,92650.0,158.5832,159.0803,158.2637,159.027,92650.0
2021-03-25 15:40:00,179.15,179.44,178.72,179.32,82011.0,159.0181,159.2756,158.6365,159.169,82011.0
2021-03-25 15:50:00,179.4,179.45,178.4,178.47,303601.0,159.2401,159.2844,158.3524,158.4146,303601.0
2021-03-26 09:30:00,177.76,179.63,177.01,179.55,83556.0,157.7843,159.4442,157.1186,159.3732,83556.0
2021-03-26 09:40:00,179.55,180.44,179.1,180.26,113241.0,159.3732,160.1632,158.9738,160.0034,113241.0
2021-03-26 09:50:00,180.35,180.85,180.2,180.71,46900.0,160.0833,160.5271,159.9502,160.4028,46900.0
2021-03-26 10:00:00,180.76,181.6,180.39,181.57,74735.0,160.4472,161.1928,160.1188,161.1662,74735.0
2021-03-26 10:10:00,181.52,181.86,181.14,181.72,106074.0,161.1218,161.4236,160.7845,161.2993,106074.0
2021-03-26 10:20:00,181.79,182.06,181.4,182.01,47765.0,161.3615,161.6011,161.0153,161.5568,47765.0
2021-03-26 10:30:00,182.09,182.61,182.0,182.55,97988.0,161.6278,162.0893,161.5479,162.0361,97988.0
2021-03-26 10:40:00,182.55,183.2,182.52,182.64,75050.0,162.0361,162.613,162.0094,162.116,75050.0
2021-03-26 10:50:00,182.59,182.69,182.25,182.35,49489.0,162.0716,162.1603,161.7698,161.8585,49489.0
2021-03-26 11:00:00,182.38,182.54,182.03,182.37,46378.0,161.8852,162.0272,161.5745,161.8763,46378.0
2021-03-26 11:10:00,182.36,182.41,181.59,182.17,39009.0,161.8674,161.9118,161.184,161.6988,39009.0
2021-03-26 11:20:00,182.11,182.35,181.74,182.07,28986.0,161.6455,161.8585,161.3171,161.61,28986.0
2021-03-26 11:30:00,182.06,182.94,181.89,182.9,37769.0,161.6011,162.3822,161.4502,162.3467,37769.0
2021-03-26 11:40:00,182.96,183.4,182.8,183.15,51679.0,162.4,162.7906,162.258,162.5686,51679.0
2021-03-26 11:50:00,183.13,183.63,183.09,183.63,35618.0,162.5509,162.9947,162.5154,162.9947,35618.0
2021-03-26 12:00:00,183.66,183.77,183.04,183.56,61047.0,163.0213,163.119,162.471,162.9326,61047.0
2021-03-26 12:10:00,183.61,183.92,183.3,183.73,42476.0,162.977,163.2521,162.7018,163.0835,42476.0
2021-03-26 12:20:00,183.74,184.16,183.58,184.1,38202.0,163.0923,163.4651,162.9503,163.4119,38202.0
2021-03-26 12:30:00,184.11,184.74,183.83,184.63,42395.0,163.4208,163.98,163.1722,163.8823,42395.0
2021-03-26 12:40:00,184.65,185.05,184.49,184.79,63209.0,163.9001,164.2551,163.7581,164.0244,63209.0
2021-03-26 12:50:00,184.75,184.87,184.41,184.56,62609.0,163.9888,164.0954,163.6871,163.8202,62609.0
2021-03-26 13:00:00,184.56,185.16,184.56,185.04,49678.0,163.8202,164.3528,163.8202,164.2463,49678.0
2021-03-26 13:10:00,185.04,185.49,184.96,185.32,110959.0,164.2463,164.6457,164.1752,164.4948,110959.0
2021-03-26 13:20:00,185.38,185.82,185.3,185.6,74472.0,164.5481,164.9386,164.477,164.7433,74472.0
2021-03-26 13:30:00,185.62,185.68,185.05,185.13,66077.0,164.7611,164.8143,164.2551,164.3261,66077.0
2021-03-26 13:40:00,185.21,185.35,184.07,184.14,118502.0,164.3972,164.5214,163.3853,163.4474,118502.0
2021-03-26 13:50:00,184.19,185.13,184.0,185.05,52555.0,163.4918,164.3261,163.3231,164.2551,52555.0
2021-03-26 14:00:00,185.04,185.57,184.14,184.14,79052.0,164.2463,164.7167,163.4474,163.4474,79052.0
2021-03-26 14:10:00,184.25,184.32,183.22,183.43,52106.0,163.545,163.6072,162.6308,162.8172,52106.0
2021-03-26 14:20:00,183.39,184.68,183.29,184.57,117355.0,162.7817,163.9267,162.6929,163.8291,117355.0
2021-03-26 14:30:00,184.55,185.12,184.23,184.9,92256.0,163.8113,164.3173,163.5273,164.122,92256.0
2021-03-26 14:40:00,184.85,185.17,184.15,184.16,56551.0,164.0776,164.3617,163.4563,163.4651,56551.0
2021-03-26 14:50:00,184.19,185.69,184.1,185.53,85172.0,163.4918,164.8232,163.4119,164.6812,85172.0
2021-03-26 15:00:00,185.56,186.0,185.48,185.62,113840.0,164.7078,165.0984,164.6368,164.7611,113840.0
2021-03-26 15:10:00,185.61,186.25,185.32,186.23,69367.0,164.7522,165.3203,164.4948,165.3025,69367.0
2021-03-26 15:20:00,186.18,186.51,185.9,186.44,90587.0,165.2582,165.5511,165.0096,165.4889,90587.0
2021-03-26 15:30:00,186.45,186.82,186.15,186.35,247586.0,165.4978,165.8262,165.2315,165.409,247586.0
2021-03-26 15:40:00,186.36,186.72,186.2,186.61,178939.0,165.4179,165.7375,165.2759,165.6398,178939.0
2021-03-26 15:50:00,186.62,188.87,186.45,188.36,744034.0,165.6487,167.6459,165.4978,167.1932,744034.0
2021-03-29 09:30:00,184.95,185.93,184.0,185.75,237161.0,164.1664,165.0362,163.3231,164.8765,237161.0
2021-03-29 09:40:00,185.75,185.81,184.34,184.77,72571.0,164.8765,164.9297,163.6249,164.0066,72571.0
2021-03-29 09:50:00,184.74,185.17,184.43,184.6,91293.0,163.98,164.3617,163.7048,163.8557,91293.0
2021-03-29 10:00:00,184.57,184.89,183.74,184.13,92219.0,163.8291,164.1131,163.0923,163.4385,92219.0
2021-03-29 10:10:00,184.13,185.13,183.98,184.85,79450.0,163.4385,164.3261,163.3054,164.0776,79450.0
2021-03-29 10:20:00,184.83,185.24,184.38,184.38,60247.0,164.0599,164.4238,163.6604,163.6604,60247.0
2021-03-29 10:30:00,184.32,185.28,184.22,185.0,83452.0,163.6072,164.4593,163.5184,164.2108,83452.0
2021-03-29 10:40:00,185.03,185.16,184.24,184.69,58862.0,164.2374,164.3528,163.5362,163.9356,58862.0
2021-03-29 10:50:00,184.64,185.03,184.45,184.65,60580.0,163.8912,164.2374,163.7226,163.9001,60580.0
2021-03-29 11:00:00,184.69,184.82,184.23,184.81,35600.0,163.9356,164.051,163.5273,164.0421,35600.0
2021-03-29 11:10:00,184.8,185.08,184.13,184.19,78094.0,164.0332,164.2818,163.4385,163.4918,78094.0
2021-03-29 11:20:00,184.26,184.92,184.09,184.71,44979.0,163.5539,164.1397,163.403,163.9533,44979.0
2021-03-29 11:30:00,184.78,184.98,184.53,184.65,40080.0,164.0155,164.193,163.7936,163.9001,40080.0
2021-03-29 11:40:00,184.71,185.22,184.59,185.17,93766.0,163.9533,164.406,163.8468,164.3617,93766.0
2021-03-29 11:50:00,185.12,186.18,185.06,185.7,50016.0,164.3173,165.2582,164.264,164.8321,50016.0
2021-03-29 12:00:00,185.63,186.0,185.28,185.5,39242.0,164.77,165.0984,164.4593,164.6546,39242.0
2021-03-29 12:10:00,185.5,185.62,184.97,185.55,56399.0,164.6546,164.7611,164.1841,164.6989,56399.0
2021-03-29 12:20:00,185.52,186.23,185.29,186.13,63523.0,164.6723,165.3025,164.4682,165.2138,63523.0
2021-03-29 12:30:00,186.1,186.39,185.8,186.29,25135.0,165.1871,165.4446,164.9209,165.3558,25135.0
2021-03-29 12:40:00,186.28,186.81,186.27,186.62,40094.0,165.3469,165.8174,165.338,165.6487,40094.0
2021-03-29 12:50:00,186.64,187.48,186.63,187.33,49673.0,165.6665,166.4121,165.6576,166.2789,49673.0
2021-03-29 13:00:00,187.32,187.57,187.15,187.51,21050.0,166.27,166.492,166.1191,166.4387,21050.0
2021-03-29 13:10:00,187.48,187.7,187.22,187.35,26212.0,166.4121,166.6073,166.1813,166.2967,26212.0
2021-03-29 13:20:00,187.39,187.52,187.07,187.18,28952.0,166.3322,166.4476,166.0481,166.1458,28952.0
2021-03-29 13:30:00,187.11,187.69,186.9,187.06,27295.0,166.0836,166.5985,165.8972,166.0393,27295.0
2021-03-29 13:40:00,187.11,187.61,186.93,187.31,46286.0,166.0836,166.5275,165.9239,166.2612,46286.0
2021-03-29 13:50:00,187.26,187.4,186.43,186.56,37650.0,166.2168,166.3411,165.4801,165.5955,37650.0
2021-03-29 14:00:00,186.54,186.58,185.86,185.94,44034.0,165.5777,165.6132,164.9741,165.0451,44034.0
2021-03-29 14:10:00,185.94,185.95,185.33,185.36,42299.0,165.0451,165.054,164.5037,164.5303,42299.0
2021-03-29 14:20:00,185.39,185.49,185.11,185.38,25900.0,164.5569,164.6457,164.3084,164.5481,25900.0
2021-03-29 14:30:00,185.3,185.59,184.97,185.01,101550.0,164.477,164.7345,164.1841,164.2196,101550.0
2021-03-29 14:40:00,185.0,185.16,184.44,184.86,44243.0,164.2108,164.3528,163.7137,164.0865,44243.0
2021-03-29 14:50:00,184.84,185.13,184.71,185.06,27369.0,164.0687,164.3261,163.9533,164.264,27369.0
2021-03-29 15:00:00,185.13,185.75,185.08,185.59,19229.0,164.3261,164.8765,164.2818,164.7345,19229.0
2021-03-29 15:10:00,185.61,186.15,185.41,185.95,30482.0,164.7522,165.2315,164.5747,165.054,30482.0
2021-03-29 15:20:00,185.95,186.47,185.71,186.38,43999.0,165.054,165.5156,164.841,165.4357,43999.0
2021-03-29 15:30:00,186.39,186.69,186.19,186.66,41592.0,165.4446,165.7108,165.267,165.6842,41592.0
2021-03-29 15:40:00,186.66,186.7,185.88,186.2,66451.0,165.6842,165.7197,164.9919,165.2759,66451.0
2021-03-29 15:50:00,186.12,186.55,185.84,186.03,302816.0,165.2049,165.5866,164.9564,165.125,302816.0
2021-03-30 09:30:00,187.91,188.51,186.16,186.92,162156.0,166.7937,167.3263,165.2404,165.915,162156.0
2021-03-30 09:40:00,186.85,187.62,186.65,187.62,73245.0,165.8529,166.5363,165.6753,166.5363,73245.0
2021-03-30 09:50:00,187.64,188.05,187.05,187.68,57275.0,166.5541,166.918,166.0304,166.5896,57275.0
2021-03-30 10:00:00,187.7,187.7,186.8,187.53,55457.0,166.6073,166.6073,165.8085,166.4564,55457.0
2021-03-30 10:10:00,187.51,187.79,186.52,186.66,79919.0,166.4387,166.6872,165.5599,165.6842,79919.0
2021-03-30 10:20:00,186.66,186.69,186.02,186.24,100957.0,165.6842,165.7108,165.1161,165.3114,100957.0
2021-03-30 10:30:00,186.25,186.6,186.08,186.54,71882.0,165.3203,165.631,165.1694,165.5777,71882.0
2021-03-30 10:40:00,186.52,187.45,186.46,186.91,65827.0,165.5599,166.3854,165.5067,165.9061,65827.0
2021-03-30 10:50:00,186.94,186.94,186.21,186.54,54675.0,165.9327,165.9327,165.2848,165.5777,54675.0
2021-03-30 11:00:00,186.53,186.58,185.92,186.28,59811.0,165.5688,165.6132,165.0274,165.3469,59811.0
2021-03-30 11:10:00,186.24,186.75,186.15,186.68,79192.0,165.3114,165.7641,165.2315,165.702,79192.0
2021-03-30 11:20:00,186.65,186.7,186.37,186.59,35425.0,165.6753,165.7197,165.4268,165.6221,35425.0
2021-03-30 11:30:00,186.6,186.75,186.35,186.38,78100.0,165.631,165.7641,165.409,165.4357,78100.0
2021-03-30 11:40:00,186.5,186.51,185.88,185.95,64998.0,165.5422,165.5511,164.9919,165.054,64998.0
2021-03-30 11:50:00,185.95,186.01,185.47,185.63,60389.0,165.054,165.1073,164.6279,164.77,60389.0
2021-03-30 12:00:00,185.56,185.83,185.36,185.48,57870.0,164.7078,164.9475,164.5303,164.6368,57870.0
2021-03-30 12:10:00,185.53,185.72,185.37,185.44,30823.0,164.6812,164.8498,164.5392,164.6013,30823.0
2021-03-30 12:20:00,185.45,185.79,185.16,185.57,56709.0,164.6102,164.912,164.3528,164.7167,56709.0
2021-03-30 12:30:00,185.55,185.62,185.35,185.37,61566.0,164.6989,164.7611,164.5214,164.5392,61566.0
2021-03-30 12:40:00,185.4,185.55,185.24,185.38,43069.0,164.5658,164.6989,164.4238,164.5481,43069.0
2021-03-30 12:50:00,185.37,185.44,185.1,185.11,38709.0,164.5392,164.6013,164.2995,164.3084,38709.0
2021-03-30 13:00:00,185.09,185.1,184.62,184.91,55626.0,164.2906,164.2995,163.8735,164.1309,55626.0
2021-03-30 13:10:00,184.87,185.54,184.87,185.4,37715.0,164.0954,164.6901,164.0954,164.5658,37715.0
2021-03-30 13:20:00,185.44,186.2,185.44,185.88,46952.0,164.6013,165.2759,164.6013,164.9919,46952.0
2021-03-30 13:30:00,185.88,186.02,185.64,185.92,28991.0,164.9919,165.1161,164.7788,165.0274,28991.0
2021-03-30 13:40:00,185.92,186.09,185.85,185.96,41397.0,165.0274,165.1783,164.9652,165.0629,41397.0
2021-03-30 13:50:00,185.99,186.09,185.74,185.75,39176.0,165.0895,165.1783,164.8676,164.8765,39176.0
2021-03-30 14:00:00,185.76,185.78,185.36,185.6,32873.0,164.8853,164.9031,164.5303,164.7433,32873.0
2021-03-30 14:10:00,185.57,185.68,185.31,185.55,29074.0,164.7167,164.8143,164.4859,164.6989,29074.0
2021-03-30 14:20:00,185.52,185.61,185.18,185.56,27321.0,164.6723,164.7522,164.3705,164.7078,27321.0
2021-03-30 14:30:00,185.58,185.85,185.42,185.61,33120.0,164.7256,164.9652,164.5836,164.7522,33120.0
2021-03-30 14:40:00,185.64,185.82,185.46,185.68,44933.0,164.7788,164.9386,164.6191,164.8143,44933.0
2021-03-30 14:50:00,185.7,186.15,185.63,186.07,35356.0,164.8321,165.2315,164.77,165.1605,35356.0
2021-03-30 15:00:00,186.05,186.48,185.93,186.35,26946.0,165.1428,165.5244,165.0362,165.409,26946.0
2021-03-30 15:10:00,186.37,186.42,186.17,186.33,36110.0,165.4268,165.4712,165.2493,165.3913,36110.0
2021-03-30 15:20:00,186.35,186.58,186.29,186.43,59563.0,165.409,165.6132,165.3558,165.4801,59563.0
2021-03-30 15:30:00,186.43,186.8,186.41,186.54,82761.0,165.4801,165.8085,165.4623,165.5777,82761.0
2021-03-30 15:40:00,186.56,186.71,186.19,186.2,67814.0,165.5955,165.7286,165.267,165.2759,67814.0
2021-03-30 15:50:00,186.18,186.18,184.66,185.94,487958.0,165.2582,165.2582,163.909,165.0451,487958.0
2021-03-31 09:30:00,187.65,188.14,186.53,186.78,111063.0,166.563,166.9979,165.5688,165.7907,111063.0
2021-03-31 09:40:00,186.87,188.25,186.7,187.98,42217.0,165.8706,167.0955,165.7197,166.8559,42217.0
2021-03-31 09:50:00,188.02,188.9,187.79,188.61,77863.0,166.8914,167.6725,166.6872,167.4151,77863.0
2021-03-31 10:00:00,188.6,189.25,188.45,188.61,106319.0,167.4062,167.9832,167.2731,167.4151,106319.0
2021-03-31 10:10:00,188.64,188.65,187.76,188.06,42762.0,167.4417,167.4506,166.6606,166.9269,42762.0
2021-03-31 10:20:00,188.12,188.27,187.41,187.64,22513.0,166.9801,167.1133,166.3499,166.5541,22513.0
2021-03-31 10:30:00,187.67,188.25,187.66,187.9,22381.0,166.5807,167.0955,166.5718,166.7849,22381.0
2021-03-31 10:40:00,187.89,188.37,187.81,187.81,49955.0,166.776,167.2021,166.705,166.705,49955.0
2021-03-31 10:50:00,187.88,188.55,187.87,188.46,37413.0,166.7671,167.3618,166.7582,167.2819,37413.0
2021-03-31 11:00:00,188.43,189.02,188.43,188.69,74857.0,167.2553,167.779,167.2553,167.4861,74857.0
2021-03-31 11:10:00,188.74,188.91,188.61,188.67,38223.0,167.5305,167.6814,167.4151,167.4683,38223.0
2021-03-31 11:20:00,188.63,188.7,188.15,188.17,28980.0,167.4328,167.495,167.0068,167.0245,28980.0
2021-03-31 11:30:00,188.18,188.47,188.11,188.39,30721.0,167.0334,167.2908,166.9713,167.2198,30721.0
2021-03-31 11:40:00,188.39,188.45,187.88,188.03,30994.0,167.2198,167.2731,166.7671,166.9003,30994.0
2021-03-31 11:50:00,188.09,188.53,188.09,188.48,58605.0,166.9535,167.3441,166.9535,167.2997,58605.0
2021-03-31 12:00:00,188.56,189.24,188.56,188.83,122600.0,167.3707,167.9743,167.3707,167.6104,122600.0
2021-03-31 12:10:00,188.87,189.33,188.78,189.31,38024.0,167.6459,168.0542,167.566,168.0364,38024.0
2021-03-31 12:20:00,189.36,189.73,189.3,189.58,39212.0,168.0808,168.4092,168.0275,168.2761,39212.0
2021-03-31 12:30:00,189.56,189.68,189.14,189.21,32335.0,168.2583,168.3648,167.8855,167.9477,32335.0
2021-03-31 12:40:00,189.28,189.41,189.07,189.27,19867.0,168.0098,168.1252,167.8234,168.0009,19867.0
2021-03-31 12:50:00,189.21,189.31,188.98,189.31,24807.0,167.9477,168.0364,167.7435,168.0364,24807.0
2021-03-31 13:00:00,189.28,189.47,189.07,189.45,52374.0,168.0098,168.1784,167.8234,168.1607,52374.0
2021-03-31 13:10:00,189.46,189.82,189.43,189.71,35480.0,168.1696,168.4891,168.1429,168.3915,35480.0
2021-03-31 13:20:00,189.71,189.92,189.7,189.81,24923.0,168.3915,168.5779,168.3826,168.4802,24923.0
2021-03-31 13:30:00,189.78,190.16,189.72,189.92,55401.0,168.4536,168.7909,168.4003,168.5779,55401.0
2021-03-31 13:40:00,189.91,189.96,189.67,189.89,41203.0,168.569,168.6134,168.356,168.5512,41203.0
2021-03-31 13:50:00,189.94,190.41,189.9,190.33,65918.0,168.5956,169.0128,168.5601,168.9418,65918.0
2021-03-31 14:00:00,190.34,190.45,189.5,189.68,57174.0,168.9507,169.0483,168.2051,168.3648,57174.0
2021-03-31 14:10:00,189.66,190.13,189.57,189.99,27531.0,168.3471,168.7643,168.2672,168.64,27531.0
2021-03-31 14:20:00,190.02,190.3,189.96,190.02,43572.0,168.6666,168.9152,168.6134,168.6666,43572.0
2021-03-31 14:30:00,190.05,190.26,189.94,189.95,52357.0,168.6933,168.8797,168.5956,168.6045,52357.0
2021-03-31 14:40:00,189.92,190.07,189.56,189.87,42168.0,168.5779,168.711,168.2583,168.5335,42168.0
2021-03-31 14:50:00,189.87,190.14,189.69,189.84,41274.0,168.5335,168.7732,168.3737,168.5069,41274.0
2021-03-31 15:00:00,189.86,190.04,189.73,190.01,40839.0,168.5246,168.6844,168.4092,168.6578,40839.0
2021-03-31 15:10:00,189.99,190.24,189.86,190.09,35387.0,168.64,168.8619,168.5246,168.7288,35387.0
2021-03-31 15:20:00,190.11,190.28,189.56,189.6,52716.0,168.7465,168.8974,168.2583,168.2938,52716.0
2021-03-31 15:30:00,189.69,190.14,189.69,189.96,64100.0,168.3737,168.7732,168.3737,168.6134,64100.0
2021-03-31 15:40:00,189.94,190.08,189.58,189.89,86343.0,168.5956,168.7199,168.2761,168.5512,86343.0
2021-03-31 15:50:00,189.8,190.08,188.58,188.93,651845.0,168.4714,168.7199,167.3885,167.6991,651845.0
2021-04-01 09:30:00,191.22,192.35,190.36,191.86,172122.0,169.7318,170.7348,168.9684,170.2999,172122.0
2021-04-01 09:40:00,191.79,191.95,191.26,191.67,53795.0,170.2377,170.3798,169.7673,170.1312,53795.0
2021-04-01 09:50:00,191.64,191.92,191.45,191.53,51398.0,170.1046,170.3531,169.9359,170.007,51398.0
2021-04-01 10:00:00,191.49,192.48,191.42,192.44,109844.0,169.9714,170.8502,169.9093,170.8147,109844.0
2021-04-01 10:10:00,192.41,192.54,192.21,192.35,63814.0,170.7881,170.9035,170.6105,170.7348,63814.0
2021-04-01 10:20:00,192.29,192.39,191.92,191.98,44799.0,170.6815,170.7703,170.3531,170.4064,44799.0
2021-04-01 10:30:00,192.03,192.16,191.4,191.53,48682.0,170.4508,170.5662,169.8916,170.007,48682.0
2021-04-01 10:40:00,191.5,191.78,191.44,191.58,36998.0,169.9803,170.2289,169.9271,170.0513,36998.0
2021-04-01 10:50:00,191.56,192.04,191.55,192.04,33394.0,170.0336,170.4596,170.0247,170.4596,33394.0
2021-04-01 11:00:00,192.05,192.31,191.58,191.64,54058.0,170.4685,170.6993,170.0513,170.1046,54058.0
2021-04-01 11:10:00,191.66,191.66,191.1,191.21,82484.0,170.1223,170.1223,169.6253,169.7229,82484.0
2021-04-01 11:20:00,191.19,191.65,191.18,191.37,82070.0,169.7052,170.1135,169.6963,169.8649,82070.0
2021-04-01 11:30:00,191.39,191.41,190.68,190.92,119197.0,169.8827,169.9004,169.2525,169.4655,119197.0
2021-04-01 11:40:00,190.89,190.96,190.44,190.56,80627.0,169.4389,169.501,169.0394,169.146,80627.0
2021-04-01 11:50:00,190.52,190.64,190.06,190.08,43160.0,169.1104,169.217,168.7021,168.7199,43160.0
2021-04-01 12:00:00,190.07,190.59,190.02,190.41,40453.0,168.711,169.1726,168.6666,169.0128,40453.0
2021-04-01 12:10:00,190.41,190.44,190.09,190.2,40320.0,169.0128,169.0394,168.7288,168.8264,40320.0
2021-04-01 12:20:00,190.19,190.25,190.1,190.15,27257.0,168.8175,168.8708,168.7376,168.782,27257.0
2021-04-01 12:30:00,190.15,190.39,190.03,190.14,59392.0,168.782,168.9951,168.6755,168.7732,59392.0
2021-04-01 12:40:00,190.16,190.42,190.1,190.22,39627.0,168.7909,169.0217,168.7376,168.8442,39627.0
2021-04-01 12:50:00,190.22,190.6,190.09,190.5,51959.0,168.8442,169.1815,168.7288,169.0927,51959.0
2021-04-01 13:00:00,190.5,190.72,190.37,190.69,41771.0,169.0927,169.288,168.9773,169.2613,41771.0
2021-04-01 13:10:00,190.71,190.8,190.41,190.48,17100.0,169.2791,169.359,169.0128,169.0749,17100.0
2021-04-01 13:20:00,190.52,190.78,190.29,190.29,15185.0,169.1104,169.3412,168.9063,168.9063,15185.0
2021-04-01 13:30:00,190.29,190.71,190.29,190.65,47277.0,168.9063,169.2791,168.9063,169.2258,47277.0
2021-04-01 13:40:00,190.66,191.09,190.62,190.82,42299.0,169.2347,169.6164,169.1992,169.3767,42299.0
2021-04-01 13:50:00,190.81,191.21,190.81,190.98,27876.0,169.3679,169.7229,169.3679,169.5188,27876.0
2021-04-01 14:00:00,191.0,191.08,190.85,190.91,33472.0,169.5365,169.6075,169.4034,169.4566,33472.0
2021-04-01 14:10:00,190.89,191.08,190.86,190.96,22458.0,169.4389,169.6075,169.4122,169.501,22458.0
2021-04-01 14:20:00,191.0,191.28,190.95,191.22,31702.0,169.5365,169.785,169.4921,169.7318,31702.0
2021-04-01 14:30:00,191.23,191.47,191.19,191.23,53090.0,169.7407,169.9537,169.7052,169.7407,53090.0
2021-04-01 14:40:00,191.23,191.46,191.19,191.41,45589.0,169.7407,169.9448,169.7052,169.9004,45589.0
2021-04-01 14:50:00,191.42,191.75,191.37,191.47,40433.0,169.9093,170.2022,169.8649,169.9537,40433.0
2021-04-01 15:00:00,191.48,191.62,191.08,191.16,50605.0,169.9626,170.0868,169.6075,169.6785,50605.0
2021-04-01 15:10:00,191.17,191.43,191.16,191.23,33839.0,169.6874,169.9182,169.6785,169.7407,33839.0
2021-04-01 15:20:00,191.23,191.55,191.09,191.51,36346.0,169.7407,170.0247,169.6164,169.9892,36346.0
2021-04-01 15:30:00,191.49,191.7,191.3,191.35,67979.0,169.9714,170.1578,169.8028,169.8472,67979.0
2021-04-01 15:40:00,191.37,191.6,191.34,191.43,76571.0,169.8649,170.0691,169.8383,169.9182,76571.0
2021-04-01 15:50:00,191.46,192.36,191.19,192.22,345198.0,169.9448,170.7437,169.7052,170.6194,345198.0
2021-04-05 09:30:00,194.0,195.48,193.68,194.93,120943.0,172.1994,173.5131,171.9153,173.0249,120943.0
2021-04-05 09:40:00,194.88,194.92,193.7,193.95,53349.0,172.9805,173.016,171.9331,172.155,53349.0
2021-04-05 09:50:00,193.92,194.8,193.63,194.72,39090.0,172.1284,172.9095,171.871,172.8385,39090.0
2021-04-05 10:00:00,194.68,195.13,194.31,194.93,35798.0,172.803,173.2024,172.4745,173.0249,35798.0
2021-04-05 10:10:00,194.93,195.45,194.84,195.08,66183.0,173.0249,173.4864,172.945,173.158,66183.0
2021-04-05 10:20:00,195.15,195.99,195.04,195.83,118368.0,173.2202,173.9658,173.1225,173.8237,118368.0
2021-04-05 10:30:00,195.87,195.99,195.31,195.36,78763.0,173.8592,173.9658,173.3622,173.4066,78763.0
2021-04-05 10:40:00,195.43,195.9,195.35,195.48,60764.0,173.4687,173.8859,173.3977,173.5131,60764.0
2021-04-05 10:50:00,195.47,195.8,195.05,195.36,45746.0,173.5042,173.7971,173.1314,173.4066,45746.0
2021-04-05 11:00:00,195.37,195.65,194.88,195.48,24718.0,173.4154,173.664,172.9805,173.5131,24718.0
2021-04-05 11:10:00,195.51,196.08,195.5,196.03,41828.0,173.5397,174.0456,173.5308,174.0013,41828.0
2021-04-05 11:20:00,196.05,196.08,195.52,195.56,36964.0,174.019,174.0456,173.5486,173.5841,36964.0
2021-04-05 11:30:00,195.59,196.44,195.5,196.23,44068.0,173.6107,174.3652,173.5308,174.1788,44068.0
2021-04-05 11:40:00,196.24,196.51,196.04,196.13,32476.0,174.1877,174.4273,174.0101,174.09,32476.0
2021-04-05 11:50:00,196.11,196.29,195.74,195.85,47357.0,174.0723,174.232,173.7439,173.8415,47357.0
2021-04-05 12:00:00,195.85,196.04,195.64,195.76,26108.0,173.8415,174.0101,173.6551,173.7616,26108.0
2021-04-05 12:10:00,195.73,195.91,195.54,195.91,21778.0,173.735,173.8948,173.5663,173.8948,21778.0
2021-04-05 12:20:00,195.91,196.35,195.9,196.15,27957.0,173.8948,174.2853,173.8859,174.1078,27957.0
2021-04-05 12:30:00,196.18,196.57,196.18,196.33,28534.0,174.1344,174.4806,174.1344,174.2676,28534.0
2021-04-05 12:40:00,196.38,196.84,196.34,196.84,37588.0,174.3119,174.7202,174.2764,174.7202,37588.0
2021-04-05 12:50:00,196.8,196.8,196.41,196.45,27386.0,174.6847,174.6847,174.3386,174.3741,27386.0
2021-04-05 13:00:00,196.44,196.95,196.42,196.74,35085.0,174.3652,174.8179,174.3474,174.6315,35085.0
2021-04-05 13:10:00,196.77,197.19,196.58,197.01,48674.0,174.6581,175.0309,174.4895,174.8711,48674.0
2021-04-05 13:20:00,197.04,197.04,196.39,196.44,53888.0,174.8978,174.8978,174.3208,174.3652,53888.0
2021-04-05 13:30:00,196.42,196.9,196.35,196.58,54828.0,174.3474,174.7735,174.2853,174.4895,54828.0
2021-04-05 13:40:00,196.55,196.9,196.35,196.72,57742.0,174.4628,174.7735,174.2853,174.6137,57742.0
2021-04-05 13:50:00,196.69,197.09,196.69,197.02,46105.0,174.5871,174.9421,174.5871,174.88,46105.0
2021-04-05 14:00:00,197.03,197.5,197.02,197.43,76430.0,174.8889,175.3061,174.88,175.2439,76430.0
2021-04-05 14:10:00,197.44,197.58,197.25,197.42,82155.0,175.2528,175.3771,175.0842,175.2351,82155.0
2021-04-05 14:20:00,197.46,197.5,197.06,197.09,68097.0,175.2706,175.3061,174.9155,174.9421,68097.0
2021-04-05 14:30:00,197.09,197.28,196.83,197.28,52256.0,174.9421,175.1108,174.7114,175.1108,52256.0
2021-04-05 14:40:00,197.28,197.44,197.01,197.07,53101.0,175.1108,175.2528,174.8711,174.9244,53101.0
2021-04-05 14:50:00,197.07,197.49,196.95,197.44,44002.0,174.9244,175.2972,174.8179,175.2528,44002.0
2021-04-05 15:00:00,197.43,197.51,196.6,196.6,46388.0,175.2439,175.315,174.5072,174.5072,46388.0
2021-04-05 15:10:00,196.6,197.06,196.44,197.06,34114.0,174.5072,174.9155,174.3652,174.9155,34114.0
2021-04-05 15:20:00,197.07,197.15,196.75,196.83,39619.0,174.9244,174.9954,174.6404,174.7114,39619.0
2021-04-05 15:30:00,196.87,197.15,196.51,197.08,77728.0,174.7469,174.9954,174.4273,174.9333,77728.0
2021-04-05 15:40:00,197.07,197.16,196.77,196.88,111508.0,174.9244,175.0043,174.6581,174.7557,111508.0
2021-04-05 15:50:00,196.86,197.15,196.43,196.96,349432.0,174.738,174.9954,174.3563,174.8268,349432.0
2021-04-06 09:30:00,194.08,194.58,193.26,194.32,225672.0,172.2704,172.7142,171.5425,172.4834,225672.0
2021-04-06 09:40:00,194.22,194.81,193.66,194.56,31973.0,172.3947,172.9184,171.8976,172.6965,31973.0
2021-04-06 09:50:00,194.67,195.19,194.61,195.08,30962.0,172.7941,173.2557,172.7408,173.158,30962.0
2021-04-06 10:00:00,195.1,195.22,194.52,194.53,29871.0,173.1758,173.2823,172.661,172.6698,29871.0
2021-04-06 10:10:00,194.51,195.32,194.49,194.73,40567.0,172.6521,173.3711,172.6343,172.8474,40567.0
2021-04-06 10:20:00,194.7,195.86,194.58,195.55,49461.0,172.8207,173.8504,172.7142,173.5752,49461.0
2021-04-06 10:30:00,195.6,195.75,195.17,195.72,55832.0,173.6196,173.7527,173.2379,173.7261,55832.0
2021-04-06 10:40:00,195.81,195.94,195.51,195.61,40482.0,173.806,173.9214,173.5397,173.6285,40482.0
2021-04-06 10:50:00,195.62,196.34,195.53,196.1,62394.0,173.6373,174.2764,173.5575,174.0634,62394.0
2021-04-06 11:00:00,196.12,196.26,195.89,195.97,31579.0,174.0812,174.2054,173.877,173.948,31579.0
2021-04-06 11:10:00,195.97,196.72,195.95,196.31,39492.0,173.948,174.6137,173.9303,174.2498,39492.0
2021-04-06 11:20:00,196.29,196.65,196.17,196.6,34963.0,174.232,174.5516,174.1255,174.5072,34963.0
2021-04-06 11:30:00,196.65,196.77,196.42,196.7,25597.0,174.5516,174.6581,174.3474,174.596,25597.0
2021-04-06 11:40:00,196.7,196.84,196.22,196.22,26606.0,174.596,174.7202,174.1699,174.1699,26606.0
2021-04-06 11:50:00,196.24,196.52,196.16,196.49,17402.0,174.1877,174.4362,174.1167,174.4096,17402.0
2021-04-06 12:00:00,196.42,196.5,196.24,196.35,20466.0,174.3474,174.4184,174.1877,174.2853,20466.0
2021-04-06 12:10:00,196.44,196.51,196.06,196.06,22551.0,174.3652,174.4273,174.0279,174.0279,22551.0
2021-04-06 12:20:00,196.06,196.09,195.81,195.81,18942.0,174.0279,174.0545,173.806,173.806,18942.0
2021-04-06 12:30:00,195.82,195.98,195.68,195.83,17741.0,173.8149,173.9569,173.6906,173.8237,17741.0
2021-04-06 12:40:00,195.83,196.1,195.78,195.88,12222.0,173.8237,174.0634,173.7794,173.8681,12222.0
2021-04-06 12:50:00,195.89,195.9,195.29,195.43,52420.0,173.877,173.8859,173.3444,173.4687,52420.0
2021-04-06 13:00:00,195.39,195.42,193.99,194.12,42302.0,173.4332,173.4598,172.1905,172.3059,42302.0
2021-04-06 13:10:00,194.16,194.49,194.06,194.3,40171.0,172.3414,172.6343,172.2526,172.4657,40171.0
2021-04-06 13:20:00,194.27,194.3,193.4,193.44,30380.0,172.439,172.4657,171.6668,171.7023,30380.0
2021-04-06 13:30:00,193.43,194.08,193.04,194.07,56148.0,171.6934,172.2704,171.3473,172.2615,56148.0
2021-04-06 13:40:00,194.05,194.53,193.93,194.48,25871.0,172.2438,172.6698,172.1373,172.6254,25871.0
2021-04-06 13:50:00,194.47,194.77,194.45,194.61,24768.0,172.6166,172.8829,172.5988,172.7408,24768.0
2021-04-06 14:00:00,194.68,194.73,194.45,194.68,17283.0,172.803,172.8474,172.5988,172.803,17283.0
2021-04-06 14:10:00,194.65,195.08,194.63,194.98,20235.0,172.7763,173.158,172.7586,173.0693,20235.0
2021-04-06 14:20:00,194.96,195.1,194.79,195.09,14171.0,173.0515,173.1758,172.9006,173.1669,14171.0
2021-04-06 14:30:00,195.07,195.14,194.7,194.73,28444.0,173.1491,173.2113,172.8207,172.8474,28444.0
2021-04-06 14:40:00,194.75,195.01,194.75,194.82,39704.0,172.8651,173.0959,172.8651,172.9272,39704.0
2021-04-06 14:50:00,194.79,194.85,194.43,194.73,29669.0,172.9006,172.9539,172.5811,172.8474,29669.0
2021-04-06 15:00:00,194.75,194.83,194.39,194.57,28038.0,172.8651,172.9361,172.5456,172.7053,28038.0
2021-04-06 15:10:00,194.58,195.16,194.53,195.09,35476.0,172.7142,173.229,172.6698,173.1669,35476.0
2021-04-06 15:20:00,195.02,195.27,194.88,194.9,29033.0,173.1048,173.3267,172.9805,172.9982,29033.0
2021-04-06 15:30:00,194.96,195.11,194.45,194.48,30956.0,173.0515,173.1847,172.5988,172.6254,30956.0
2021-04-06 15:40:00,194.45,194.72,194.4,194.55,52265.0,172.5988,172.8385,172.5544,172.6876,52265.0
2021-04-06 15:50:00,194.55,194.66,194.07,194.59,238795.0,172.6876,172.7852,172.2615,172.7231,238795.0
2021-04-07 09:30:00,194.5,194.52,193.03,193.41,108886.0,172.6432,172.661,171.3384,171.6757,108886.0
2021-04-07 09:40:00,193.45,194.14,193.31,193.82,31844.0,171.7112,172.3237,171.5869,172.0396,31844.0
2021-04-07 09:50:00,193.9,194.49,193.7,193.85,39226.0,172.1106,172.6343,171.9331,172.0662,39226.0
2021-04-07 10:00:00,193.81,193.9,193.32,193.32,50069.0,172.0307,172.1106,171.5958,171.5958,50069.0
2021-04-07 10:10:00,193.37,193.95,193.18,193.75,60060.0,171.6402,172.155,171.4715,171.9775,60060.0
2021-04-07 10:20:00,193.75,193.93,193.35,193.61,37494.0,171.9775,172.1373,171.6224,171.8532,37494.0
2021-04-07 10:30:00,193.62,193.66,193.12,193.3,58286.0,171.8621,171.8976,171.4183,171.578,58286.0
2021-04-07 10:40:00,193.28,193.69,193.08,193.24,31641.0,171.5603,171.9242,171.3828,171.5248,31641.0
2021-04-07 10:50:00,193.2,193.49,192.95,193.43,40664.0,171.4893,171.7467,171.2674,171.6934,40664.0
2021-04-07 11:00:00,193.43,193.68,193.24,193.25,32663.0,171.6934,171.9153,171.5248,171.5337,32663.0
2021-04-07 11:10:00,193.3,193.83,193.29,193.71,31085.0,171.578,172.0485,171.5692,171.942,31085.0
2021-04-07 11:20:00,193.68,193.72,193.05,193.12,28757.0,171.9153,171.9509,171.3561,171.4183,28757.0
2021-04-07 11:30:00,193.12,193.13,191.93,192.03,76402.0,171.4183,171.4272,170.362,170.4508,76402.0
2021-04-07 11:40:00,191.98,192.41,191.95,192.25,102335.0,170.4064,170.7881,170.3798,170.646,102335.0
2021-04-07 11:50:00,192.3,192.34,192.04,192.13,78159.0,170.6904,170.7259,170.4596,170.5395,78159.0
2021-04-07 12:00:00,192.11,192.28,191.94,192.12,118237.0,170.5218,170.6727,170.3709,170.5306,118237.0
2021-04-07 12:10:00,192.13,192.13,191.57,191.67,80471.0,170.5395,170.5395,170.0425,170.1312,80471.0
2021-04-07 12:20:00,191.65,191.74,191.51,191.6,138886.0,170.1135,170.1934,169.9892,170.0691,138886.0
2021-04-07 12:30:00,191.59,192.44,191.59,192.36,73537.0,170.0602,170.8147,170.0602,170.7437,73537.0
2021-04-07 12:40:00,192.33,192.47,192.15,192.43,18885.0,170.7171,170.8413,170.5573,170.8058,18885.0
2021-04-07 12:50:00,192.42,192.6,192.32,192.34,19946.0,170.7969,170.9567,170.7082,170.7259,19946.0
2021-04-07 13:00:00,192.33,192.58,192.18,192.28,13905.0,170.7171,170.939,170.5839,170.6727,13905.0
2021-04-07 13:10:00,192.29,192.56,192.28,192.36,15185.0,170.6815,170.9212,170.6727,170.7437,15185.0
2021-04-07 13:20:00,192.36,192.38,192.1,192.1,14006.0,170.7437,170.7614,170.5129,170.5129,14006.0
2021-04-07 13:30:00,192.12,192.45,192.04,192.45,39485.0,170.5306,170.8236,170.4596,170.8236,39485.0
2021-04-07 13:40:00,192.37,192.73,192.37,192.7,12528.0,170.7526,171.0721,170.7526,171.0455,12528.0
2021-04-07 13:50:00,192.64,192.93,192.56,192.87,20610.0,170.9922,171.2496,170.9212,171.1964,20610.0
2021-04-07 14:00:00,192.87,193.23,192.79,193.2,28003.0,171.1964,171.5159,171.1254,171.4893,28003.0
2021-04-07 14:10:00,193.23,193.47,193.21,193.28,20548.0,171.5159,171.7289,171.4982,171.5603,20548.0
2021-04-07 14:20:00,193.27,193.45,193.06,193.2,26495.0,171.5514,171.7112,171.365,171.4893,26495.0
2021-04-07 14:30:00,193.24,193.5,193.08,193.45,22148.0,171.5248,171.7556,171.3828,171.7112,22148.0
2021-04-07 14:40:00,193.49,193.65,193.33,193.49,24382.0,171.7467,171.8887,171.6047,171.7467,24382.0
2021-04-07 14:50:00,193.49,193.65,193.34,193.39,19125.0,171.7467,171.8887,171.6136,171.6579,19125.0
2021-04-07 15:00:00,193.42,193.61,193.27,193.29,20833.0,171.6846,171.8532,171.5514,171.5692,20833.0
2021-04-07 15:10:00,193.32,193.48,193.06,193.15,19579.0,171.5958,171.7378,171.365,171.4449,19579.0
2021-04-07 15:20:00,193.15,193.43,193.1,193.31,28957.0,171.4449,171.6934,171.4005,171.5869,28957.0
2021-04-07 15:30:00,193.27,193.35,192.88,193.29,50181.0,171.5514,171.6224,171.2052,171.5692,50181.0
2021-04-07 15:40:00,193.23,193.48,193.16,193.43,42981.0,171.5159,171.7378,171.4538,171.6934,42981.0
2021-04-07 15:50:00,193.44,193.46,192.87,193.09,171081.0,171.7023,171.7201,171.1964,171.3916,171081.0
2021-04-08 09:30:00,195.9,196.4,194.36,194.51,127750.0,173.8859,174.3297,172.5189,172.6521,127750.0
2021-04-08 09:40:00,194.42,194.74,193.52,193.98,38518.0,172.5722,172.8562,171.7733,172.1816,38518.0
2021-04-08 09:50:00,193.96,194.49,193.96,194.34,42578.0,172.1639,172.6343,172.1639,172.5012,42578.0
2021-04-08 10:00:00,194.41,194.48,193.35,193.83,60348.0,172.5633,172.6254,171.6224,172.0485,60348.0
2021-04-08 10:10:00,193.77,194.0,193.35,193.66,33676.0,171.9952,172.1994,171.6224,171.8976,33676.0
2021-04-08 10:20:00,193.69,194.05,193.5,193.89,19246.0,171.9242,172.2438,171.7556,172.1017,19246.0
2021-04-08 10:30:00,193.84,194.15,193.79,194.06,21294.0,172.0574,172.3325,172.013,172.2526,21294.0
2021-04-08 10:40:00,194.07,194.53,194.0,194.32,25153.0,172.2615,172.6698,172.1994,172.4834,25153.0
2021-04-08 10:50:00,194.25,194.42,193.81,194.34,43121.0,172.4213,172.5722,172.0307,172.5012,43121.0
2021-04-08 11:00:00,194.36,194.4,193.6,193.7,60816.0,172.5189,172.5544,171.8443,171.9331,60816.0
2021-04-08 11:10:00,193.66,193.77,193.38,193.72,52617.0,171.8976,171.9952,171.6491,171.9509,52617.0
2021-04-08 11:20:00,193.71,194.23,193.71,194.13,30928.0,171.942,172.4035,171.942,172.3148,30928.0
2021-04-08 11:30:00,194.19,194.39,193.93,194.25,37426.0,172.368,172.5456,172.1373,172.4213,37426.0
2021-04-08 11:40:00,194.22,194.22,193.84,194.06,21254.0,172.3947,172.3947,172.0574,172.2526,21254.0
2021-04-08 11:50:00,194.03,194.08,193.6,193.64,46097.0,172.226,172.2704,171.8443,171.8798,46097.0
2021-04-08 12:00:00,193.58,194.04,193.53,194.04,54444.0,171.8266,172.2349,171.7822,172.2349,54444.0
2021-04-08 12:10:00,193.97,194.48,193.82,194.43,37827.0,172.1728,172.6254,172.0396,172.5811,37827.0
2021-04-08 12:20:00,194.4,194.49,194.15,194.24,23167.0,172.5544,172.6343,172.3325,172.4124,23167.0
2021-04-08 12:30:00,194.27,194.48,194.2,194.27,18271.0,172.439,172.6254,172.3769,172.439,18271.0
2021-04-08 12:40:00,194.28,194.48,193.99,193.99,18055.0,172.4479,172.6254,172.1905,172.1905,18055.0
2021-04-08 12:50:00,194.01,194.33,193.99,194.2,15370.0,172.2083,172.4923,172.1905,172.3769,15370.0
2021-04-08 13:00:00,194.22,194.32,194.1,194.16,18918.0,172.3947,172.4834,172.2881,172.3414,18918.0
2021-04-08 13:10:00,194.09,194.17,193.92,194.03,19694.0,172.2793,172.3503,172.1284,172.226,19694.0
2021-04-08 13:20:00,194.01,194.12,193.82,194.02,22645.0,172.2083,172.3059,172.0396,172.2171,22645.0
2021-04-08 13:30:00,194.03,194.36,194.03,194.12,22340.0,172.226,172.5189,172.226,172.3059,22340.0
2021-04-08 13:40:00,194.15,194.23,193.81,193.83,23775.0,172.3325,172.4035,172.0307,172.0485,23775.0
2021-04-08 13:50:00,193.84,193.93,193.73,193.88,22043.0,172.0574,172.1373,171.9597,172.0929,22043.0
2021-04-08 14:00:00,193.89,194.22,193.89,194.17,13628.0,172.1017,172.3947,172.1017,172.3503,13628.0
2021-04-08 14:10:00,194.19,194.22,193.98,194.03,20006.0,172.368,172.3947,172.1816,172.226,20006.0
2021-04-08 14:20:00,194.05,194.31,193.91,194.25,19869.0,172.2438,172.4745,172.1195,172.4213,19869.0
2021-04-08 14:30:00,194.25,194.28,193.99,194.02,22357.0,172.4213,172.4479,172.1905,172.2171,22357.0
2021-04-08 14:40:00,194.03,194.36,193.97,194.35,26829.0,172.226,172.5189,172.1728,172.5101,26829.0
2021-04-08 14:50:00,194.35,194.38,194.23,194.31,13313.0,172.5101,172.5367,172.4035,172.4745,13313.0
2021-04-08 15:00:00,194.29,194.46,194.21,194.36,22496.0,172.4568,172.6077,172.3858,172.5189,22496.0
2021-04-08 15:10:00,194.33,194.55,194.23,194.48,20797.0,172.4923,172.6876,172.4035,172.6254,20797.0
2021-04-08 15:20:00,194.48,194.61,194.34,194.57,24065.0,172.6254,172.7408,172.5012,172.7053,24065.0
2021-04-08 15:30:00,194.59,194.61,194.38,194.56,40452.0,172.7231,172.7408,172.5367,172.6965,40452.0
2021-04-08 15:40:00,194.58,194.63,194.41,194.47,58221.0,172.7142,172.7586,172.5633,172.6166,58221.0
2021-04-08 15:50:00,194.48,195.25,194.22,195.23,271094.0,172.6254,173.3089,172.3947,173.2912,271094.0
2021-04-09 09:30:00,193.03,194.03,192.74,193.31,132504.0,171.3384,172.226,171.081,171.5869,132504.0
2021-04-09 09:40:00,193.35,193.79,193.18,193.45,38913.0,171.6224,172.013,171.4715,171.7112,38913.0
2021-04-09 09:50:00,193.43,194.15,193.43,194.02,36962.0,171.6934,172.3325,171.6934,172.2171,36962.0
2021-04-09 10:00:00,193.95,194.48,193.95,194.14,55512.0,172.155,172.6254,172.155,172.3237,55512.0
2021-04-09 10:10:00,194.12,194.58,194.1,194.37,27632.0,172.3059,172.7142,172.2881,172.5278,27632.0
2021-04-09 10:20:00,194.39,194.52,193.94,194.22,25626.0,172.5456,172.661,172.1461,172.3947,25626.0
2021-04-09 10:30:00,194.24,194.89,194.03,194.31,89079.0,172.4124,172.9894,172.226,172.4745,89079.0
2021-04-09 10:40:00,194.3,194.69,194.1,194.63,19928.0,172.4657,172.8118,172.2881,172.7586,19928.0
2021-04-09 10:50:00,194.62,194.78,194.17,194.17,35399.0,172.7497,172.8917,172.3503,172.3503,35399.0
2021-04-09 11:00:00,194.18,194.45,193.91,194.15,32228.0,172.3592,172.5988,172.1195,172.3325,32228.0
2021-04-09 11:10:00,194.1,194.3,194.0,194.1,31241.0,172.2881,172.4657,172.1994,172.2881,31241.0
2021-04-09 11:20:00,194.02,194.33,193.85,194.29,47307.0,172.2171,172.4923,172.0662,172.4568,47307.0
2021-04-09 11:30:00,194.31,194.48,194.25,194.36,19024.0,172.4745,172.6254,172.4213,172.5189,19024.0
2021-04-09 11:40:00,194.33,194.65,194.33,194.48,25154.0,172.4923,172.7763,172.4923,172.6254,25154.0
2021-04-09 11:50:00,194.49,195.08,194.49,194.93,31411.0,172.6343,173.158,172.6343,173.0249,31411.0
2021-04-09 12:00:00,194.94,195.16,194.83,194.91,28969.0,173.0338,173.229,172.9361,173.0071,28969.0
2021-04-09 12:10:00,194.9,194.98,194.76,194.98,23826.0,172.9982,173.0693,172.874,173.0693,23826.0
2021-04-09 12:20:00,194.94,195.07,194.56,194.56,27542.0,173.0338,173.1491,172.6965,172.6965,27542.0
2021-04-09 12:30:00,194.65,194.71,194.5,194.59,12048.0,172.7763,172.8296,172.6432,172.7231,12048.0
2021-04-09 12:40:00,194.55,194.63,194.2,194.25,18223.0,172.6876,172.7586,172.3769,172.4213,18223.0
2021-04-09 12:50:00,194.21,194.5,194.13,194.45,14025.0,172.3858,172.6432,172.3148,172.5988,14025.0
2021-04-09 13:00:00,194.44,194.47,194.3,194.35,13288.0,172.5899,172.6166,172.4657,172.5101,13288.0
2021-04-09 13:10:00,194.3,194.37,194.1,194.28,15481.0,172.4657,172.5278,172.2881,172.4479,15481.0
2021-04-09 13:20:00,194.25,194.3,194.02,194.25,18014.0,172.4213,172.4657,172.2171,172.4213,18014.0
2021-04-09 13:30:00,194.26,194.46,194.23,194.46,17409.0,172.4302,172.6077,172.4035,172.6077,17409.0
2021-04-09 13:40:00,194.46,194.51,194.13,194.26,28832.0,172.6077,172.6521,172.3148,172.4302,28832.0
2021-04-09 13:50:00,194.21,194.37,194.05,194.14,47087.0,172.3858,172.5278,172.2438,172.3237,47087.0
2021-04-09 14:00:00,194.1,194.61,194.09,194.57,30714.0,172.2881,172.7408,172.2793,172.7053,30714.0
2021-04-09 14:10:00,194.51,194.53,194.3,194.5,13380.0,172.6521,172.6698,172.4657,172.6432,13380.0
2021-04-09 14:20:00,194.47,194.57,194.11,194.15,21127.0,172.6166,172.7053,172.297,172.3325,21127.0
2021-04-09 14:30:00,194.17,194.2,193.91,194.07,18540.0,172.3503,172.3769,172.1195,172.2615,18540.0
2021-04-09 14:40:00,194.06,194.27,194.03,194.22,25104.0,172.2526,172.439,172.226,172.3947,25104.0
2021-04-09 14:50:00,194.24,194.38,194.03,194.18,9935.0,172.4124,172.5367,172.226,172.3592,9935.0
2021-04-09 15:00:00,194.08,194.17,193.91,193.95,18536.0,172.2704,172.3503,172.1195,172.155,18536.0
2021-04-09 15:10:00,193.97,194.16,193.81,194.08,14116.0,172.1728,172.3414,172.0307,172.2704,14116.0
2021-04-09 15:20:00,194.06,194.56,194.06,194.52,23138.0,172.2526,172.6965,172.2526,172.661,23138.0
2021-04-09 15:30:00,194.56,194.67,194.47,194.54,40025.0,172.6965,172.7941,172.6166,172.6787,40025.0
2021-04-09 15:40:00,194.56,194.67,194.46,194.66,33598.0,172.6965,172.7941,172.6077,172.7852,33598.0
2021-04-09 15:50:00,194.68,195.56,194.47,195.33,306338.0,172.803,173.5841,172.6166,173.3799,306338.0
2021-04-12 09:30:00,192.96,194.72,192.61,192.98,167981.0,171.2763,172.8385,170.9656,171.294,167981.0
2021-04-12 09:40:00,192.96,193.26,192.73,192.82,70137.0,171.2763,171.5425,171.0721,171.152,70137.0
2021-04-12 09:50:00,192.78,193.35,192.66,192.95,42652.0,171.1165,171.6224,171.01,171.2674,42652.0
2021-04-12 10:00:00,192.96,193.43,192.89,193.01,68212.0,171.2763,171.6934,171.2141,171.3206,68212.0
2021-04-12 10:10:00,193.03,193.17,192.83,193.0,57208.0,171.3384,171.4627,171.1609,171.3118,57208.0
2021-04-12 10:20:00,193.0,193.01,192.26,192.29,50191.0,171.3118,171.3206,170.6549,170.6815,50191.0
2021-04-12 10:30:00,192.29,192.37,191.89,191.93,38080.0,170.6815,170.7526,170.3265,170.362,38080.0
2021-04-12 10:40:00,191.93,192.14,191.34,192.07,48438.0,170.362,170.5484,169.8383,170.4863,48438.0
2021-04-12 10:50:00,192.07,192.42,192.0,192.14,30636.0,170.4863,170.7969,170.4241,170.5484,30636.0
2021-04-12 11:00:00,192.15,192.25,191.89,191.94,35830.0,170.5573,170.646,170.3265,170.3709,35830.0
2021-04-12 11:10:00,191.91,192.17,191.86,192.16,26797.0,170.3442,170.575,170.2999,170.5662,26797.0
2021-04-12 11:20:00,192.19,192.23,191.82,192.03,29679.0,170.5928,170.6283,170.2644,170.4508,29679.0
2021-04-12 11:30:00,192.04,192.2,191.85,192.2,18739.0,170.4596,170.6017,170.291,170.6017,18739.0
2021-04-12 11:40:00,192.16,192.34,191.9,191.99,42534.0,170.5662,170.7259,170.3354,170.4153,42534.0
2021-04-12 11:50:00,191.97,192.39,191.79,192.38,26388.0,170.3975,170.7703,170.2377,170.7614,26388.0
2021-04-12 12:00:00,192.37,192.53,192.12,192.17,40601.0,170.7526,170.8946,170.5306,170.575,40601.0
2021-04-12 12:10:00,192.14,192.32,191.72,191.91,28418.0,170.5484,170.7082,170.1756,170.3442,28418.0
2021-04-12 12:20:00,191.98,192.11,191.82,192.0,56539.0,170.4064,170.5218,170.2644,170.4241,56539.0
2021-04-12 12:30:00,192.0,192.55,191.97,192.29,106605.0,170.4241,170.9123,170.3975,170.6815,106605.0
2021-04-12 12:40:00,192.27,192.39,191.95,192.01,84887.0,170.6638,170.7703,170.3798,170.433,84887.0
2021-04-12 12:50:00,192.04,192.22,191.93,192.21,95515.0,170.4596,170.6194,170.362,170.6105,95515.0
2021-04-12 13:00:00,192.23,192.38,192.19,192.34,19499.0,170.6283,170.7614,170.5928,170.7259,19499.0
2021-04-12 13:10:00,192.34,192.47,192.26,192.41,21041.0,170.7259,170.8413,170.6549,170.7881,21041.0
2021-04-12 13:20:00,192.4,192.43,192.06,192.16,25147.0,170.7792,170.8058,170.4774,170.5662,25147.0
2021-04-12 13:30:00,192.16,192.21,191.75,191.82,21158.0,170.5662,170.6105,170.2022,170.2644,21158.0
2021-04-12 13:40:00,191.82,192.12,191.64,192.03,39790.0,170.2644,170.5306,170.1046,170.4508,39790.0
2021-04-12 13:50:00,192.1,192.1,191.47,191.48,30334.0,170.5129,170.5129,169.9537,169.9626,30334.0
2021-04-12 14:00:00,191.48,191.85,191.35,191.73,51610.0,169.9626,170.291,169.8472,170.1845,51610.0
2021-04-12 14:10:00,191.76,192.02,191.7,191.8,26416.0,170.2111,170.4419,170.1578,170.2466,26416.0
2021-04-12 14:20:00,191.79,191.92,191.67,191.81,24017.0,170.2377,170.3531,170.1312,170.2555,24017.0
2021-04-12 14:30:00,191.77,192.06,191.7,192.03,30589.0,170.22,170.4774,170.1578,170.4508,30589.0
2021-04-12 14:40:00,192.01,192.04,191.72,191.89,23050.0,170.433,170.4596,170.1756,170.3265,23050.0
2021-04-12 14:50:00,191.81,191.91,191.57,191.91,25340.0,170.2555,170.3442,170.0425,170.3442,25340.0
2021-04-12 15:00:00,191.87,191.92,191.66,191.84,26047.0,170.3087,170.3531,170.1223,170.2821,26047.0
2021-04-12 15:10:00,191.84,192.08,191.76,191.95,32937.0,170.2821,170.4951,170.2111,170.3798,32937.0
2021-04-12 15:20:00,191.94,192.04,191.81,191.85,50911.0,170.3709,170.4596,170.2555,170.291,50911.0
2021-04-12 15:30:00,191.85,192.02,191.78,191.97,90071.0,170.291,170.4419,170.2289,170.3975,90071.0
2021-04-12 15:40:00,191.96,192.36,191.9,192.19,167517.0,170.3886,170.7437,170.3354,170.5928,167517.0
2021-04-12 15:50:00,192.13,193.0,191.89,192.43,310146.0,170.5395,171.3118,170.3265,170.8058,310146.0
2021-04-13 09:30:00,192.24,193.0,191.44,192.63,123720.0,170.6372,171.3118,169.9271,170.9833,123720.0
2021-04-13 09:40:00,192.58,192.69,190.92,190.92,83851.0,170.939,171.0366,169.4655,169.4655,83851.0
2021-04-13 09:50:00,190.87,191.72,190.81,191.3,33889.0,169.4211,170.1756,169.3679,169.8028,33889.0
2021-04-13 10:00:00,191.35,191.55,191.07,191.13,41285.0,169.8472,170.0247,169.5986,169.6519,41285.0
2021-04-13 10:10:00,191.1,191.16,189.84,190.05,69913.0,169.6253,169.6785,168.5069,168.6933,69913.0
2021-04-13 10:20:00,190.06,190.63,189.76,190.63,39857.0,168.7021,169.2081,168.4359,169.2081,39857.0
2021-04-13 10:30:00,190.55,190.62,190.01,190.04,33367.0,169.1371,169.1992,168.6578,168.6844,33367.0
2021-04-13 10:40:00,190.07,190.54,190.03,190.37,50100.0,168.711,169.1282,168.6755,168.9773,50100.0
2021-04-13 10:50:00,190.39,190.52,190.21,190.28,35583.0,168.9951,169.1104,168.8353,168.8974,35583.0
2021-04-13 11:00:00,190.3,190.61,190.26,190.55,40549.0,168.9152,169.1903,168.8797,169.1371,40549.0
2021-04-13 11:10:00,190.52,190.55,190.1,190.23,40701.0,169.1104,169.1371,168.7376,168.853,40701.0
2021-04-13 11:20:00,190.21,190.51,189.96,190.5,41536.0,168.8353,169.1016,168.6134,169.0927,41536.0
2021-04-13 11:30:00,190.52,190.64,190.07,190.36,34671.0,169.1104,169.217,168.711,168.9684,34671.0
2021-04-13 11:40:00,190.38,190.51,190.28,190.33,23899.0,168.9862,169.1016,168.8974,168.9418,23899.0
2021-04-13 11:50:00,190.35,190.38,190.13,190.37,16895.0,168.9596,168.9862,168.7643,168.9773,16895.0
2021-04-13 12:00:00,190.39,190.44,190.11,190.14,15910.0,168.9951,169.0394,168.7465,168.7732,15910.0
2021-04-13 12:10:00,190.15,190.26,190.02,190.06,29620.0,168.782,168.8797,168.6666,168.7021,29620.0
2021-04-13 12:20:00,190.05,190.19,189.97,190.1,20354.0,168.6933,168.8175,168.6223,168.7376,20354.0
2021-04-13 12:30:00,190.08,190.4,190.07,190.4,24448.0,168.7199,169.0039,168.711,169.0039,24448.0
2021-04-13 12:40:00,190.38,190.45,190.22,190.38,27929.0,168.9862,169.0483,168.8442,168.9862,27929.0
2021-04-13 12:50:00,190.4,190.48,190.07,190.11,28417.0,169.0039,169.0749,168.711,168.7465,28417.0
2021-04-13 13:00:00,190.12,190.55,190.11,190.25,42859.0,168.7554,169.1371,168.7465,168.8708,42859.0
2021-04-13 13:10:00,190.27,190.6,190.14,190.55,36022.0,168.8885,169.1815,168.7732,169.1371,36022.0
2021-04-13 13:20:00,190.55,190.72,190.49,190.6,19019.0,169.1371,169.288,169.0838,169.1815,19019.0
2021-04-13 13:30:00,190.59,190.98,190.58,190.84,26132.0,169.1726,169.5188,169.1637,169.3945,26132.0
2021-04-13 13:40:00,190.84,190.94,190.67,190.7,24196.0,169.3945,169.4833,169.2436,169.2702,24196.0
2021-04-13 13:50:00,190.7,190.8,190.6,190.64,21126.0,169.2702,169.359,169.1815,169.217,21126.0
2021-04-13 14:00:00,190.63,190.92,190.51,190.8,31973.0,169.2081,169.4655,169.1016,169.359,31973.0
2021-04-13 14:10:00,190.82,190.89,190.68,190.78,23204.0,169.3767,169.4389,169.2525,169.3412,23204.0
2021-04-13 14:20:00,190.74,190.91,190.7,190.85,19961.0,169.3057,169.4566,169.2702,169.4034,19961.0
2021-04-13 14:30:00,190.84,190.93,190.7,190.8,37901.0,169.3945,169.4744,169.2702,169.359,37901.0
2021-04-13 14:40:00,190.8,190.86,190.72,190.84,28389.0,169.359,169.4122,169.288,169.3945,28389.0
2021-04-13 14:50:00,190.84,191.25,190.77,191.24,59211.0,169.3945,169.7584,169.3324,169.7495,59211.0
2021-04-13 15:00:00,191.19,191.44,191.14,191.28,28165.0,169.7052,169.9271,169.6608,169.785,28165.0
2021-04-13 15:10:00,191.33,191.41,191.27,191.37,45611.0,169.8294,169.9004,169.7762,169.8649,45611.0
2021-04-13 15:20:00,191.32,191.41,191.18,191.37,35993.0,169.8205,169.9004,169.6963,169.8649,35993.0
2021-04-13 15:30:00,191.38,191.55,191.27,191.49,58077.0,169.8738,170.0247,169.7762,169.9714,58077.0
2021-04-13 15:40:00,191.5,191.57,191.35,191.42,52473.0,169.9803,170.0425,169.8472,169.9093,52473.0
2021-04-13 15:50:00,191.42,191.66,191.1,191.24,379628.0,169.9093,170.1223,169.6253,169.7495,379628.0
2021-04-14 09:30:00,191.12,191.12,189.7,190.47,82620.0,169.643,169.643,168.3826,169.0661,82620.0
2021-04-14 09:40:00,190.53,191.14,190.33,191.0,37903.0,169.1193,169.6608,168.9418,169.5365,37903.0
2021-04-14 09:50:00,191.04,191.32,190.68,191.28,51084.0,169.572,169.8205,169.2525,169.785,51084.0
2021-04-14 10:00:00,191.29,191.5,190.82,191.01,30333.0,169.7939,169.9803,169.3767,169.5454,30333.0
2021-04-14 10:10:00,191.01,191.2,190.66,191.14,27248.0,169.5454,169.714,169.2347,169.6608,27248.0
2021-04-14 10:20:00,191.18,191.32,190.62,190.64,24459.0,169.6963,169.8205,169.1992,169.217,24459.0
2021-04-14 10:30:00,190.68,191.39,190.68,190.91,45637.0,169.2525,169.8827,169.2525,169.4566,45637.0
2021-04-14 10:40:00,190.9,191.09,190.76,190.85,47142.0,169.4477,169.6164,169.3235,169.4034,47142.0
2021-04-14 10:50:00,190.82,190.89,190.51,190.6,28320.0,169.3767,169.4389,169.1016,169.1815,28320.0
2021-04-14 11:00:00,190.54,190.9,190.2,190.76,28427.0,169.1282,169.4477,168.8264,169.3235,28427.0
2021-04-14 11:10:00,190.78,190.8,190.34,190.34,28001.0,169.3412,169.359,168.9507,168.9507,28001.0
2021-04-14 11:20:00,190.32,190.52,190.13,190.45,40016.0,168.9329,169.1104,168.7643,169.0483,40016.0
2021-04-14 11:30:00,190.42,190.54,190.01,190.49,45675.0,169.0217,169.1282,168.6578,169.0838,45675.0
2021-04-14 11:40:00,190.46,190.83,190.44,190.74,24864.0,169.0572,169.3856,169.0394,169.3057,24864.0
2021-04-14 11:50:00,190.74,190.77,190.38,190.51,22461.0,169.3057,169.3324,168.9862,169.1016,22461.0
2021-04-14 12:00:00,190.56,190.57,190.0,190.36,29707.0,169.146,169.1548,168.6489,168.9684,29707.0
2021-04-14 12:10:00,190.31,190.46,190.23,190.42,20665.0,168.924,169.0572,168.853,169.0217,20665.0
2021-04-14 12:20:00,190.49,190.59,190.15,190.18,21453.0,169.0838,169.1726,168.782,168.8087,21453.0
2021-04-14 12:30:00,190.21,190.64,190.19,190.56,12969.0,168.8353,169.217,168.8175,169.146,12969.0
2021-04-14 12:40:00,190.58,190.65,190.46,190.52,13665.0,169.1637,169.2258,169.0572,169.1104,13665.0
2021-04-14 12:50:00,190.58,190.66,190.52,190.55,8470.0,169.1637,169.2347,169.1104,169.1371,8470.0
2021-04-14 13:00:00,190.57,190.59,190.4,190.46,10611.0,169.1548,169.1726,169.0039,169.0572,10611.0
2021-04-14 13:10:00,190.44,190.87,190.41,190.74,25213.0,169.0394,169.4211,169.0128,169.3057,25213.0
2021-04-14 13:20:00,190.76,190.83,190.38,190.39,30863.0,169.3235,169.3856,168.9862,168.9951,30863.0
2021-04-14 13:30:00,190.38,190.38,189.95,190.16,30130.0,168.9862,168.9862,168.6045,168.7909,30130.0
2021-04-14 13:40:00,190.14,190.46,190.0,190.38,45510.0,168.7732,169.0572,168.6489,168.9862,45510.0
2021-04-14 13:50:00,190.4,190.5,189.48,189.55,39125.0,169.0039,169.0927,168.1873,168.2495,39125.0
2021-04-14 14:00:00,189.6,189.72,189.01,189.15,45676.0,168.2938,168.4003,167.7701,167.8944,45676.0
2021-04-14 14:10:00,189.15,189.76,189.02,189.76,27058.0,167.8944,168.4359,167.779,168.4359,27058.0
2021-04-14 14:20:00,189.8,190.08,189.72,189.89,29590.0,168.4714,168.7199,168.4003,168.5512,29590.0
2021-04-14 14:30:00,189.84,190.1,189.84,190.0,53310.0,168.5069,168.7376,168.5069,168.6489,53310.0
2021-04-14 14:40:00,190.04,190.26,189.8,189.85,36337.0,168.6844,168.8797,168.4714,168.5157,36337.0
2021-04-14 14:50:00,189.86,189.94,189.53,189.6,37311.0,168.5246,168.5956,168.2317,168.2938,37311.0
2021-04-14 15:00:00,189.54,189.85,189.38,189.65,57790.0,168.2406,168.5157,168.0986,168.3382,57790.0
2021-04-14 15:10:00,189.67,190.35,189.5,190.11,23040.0,168.356,168.9596,168.2051,168.7465,23040.0
2021-04-14 15:20:00,190.12,190.54,189.98,190.43,30891.0,168.7554,169.1282,168.6311,169.0306,30891.0
2021-04-14 15:30:00,190.39,190.65,190.15,190.4,63368.0,168.9951,169.2258,168.782,169.0039,63368.0
2021-04-14 15:40:00,190.42,190.48,190.04,190.05,60994.0,169.0217,169.0749,168.6844,168.6933,60994.0
2021-04-14 15:50:00,190.02,190.65,189.92,190.42,379217.0,168.6666,169.2258,168.5779,169.0217,379217.0
2021-04-15 09:30:00,192.18,192.66,191.8,191.98,119538.0,170.5839,171.01,170.2466,170.4064,119538.0
2021-04-15 09:40:00,191.94,192.01,191.06,191.16,35847.0,170.3709,170.433,169.5898,169.6785,35847.0
2021-04-15 09:50:00,191.24,191.62,190.99,191.49,103060.0,169.7495,170.0868,169.5276,169.9714,103060.0
2021-04-15 10:00:00,191.47,191.48,190.82,191.07,97445.0,169.9537,169.9626,169.3767,169.5986,97445.0
2021-04-15 10:10:00,191.09,191.93,191.09,191.78,83432.0,169.6164,170.362,169.6164,170.2289,83432.0
2021-04-15 10:20:00,191.75,192.05,191.53,191.94,64839.0,170.2022,170.4685,170.007,170.3709,64839.0
2021-04-15 10:30:00,191.95,192.21,191.87,192.16,71900.0,170.3798,170.6105,170.3087,170.5662,71900.0
2021-04-15 10:40:00,192.17,192.5,192.0,192.14,57582.0,170.575,170.8679,170.4241,170.5484,57582.0
2021-04-15 10:50:00,192.17,192.39,191.9,192.18,65714.0,170.575,170.7703,170.3354,170.5839,65714.0
2021-04-15 11:00:00,192.23,192.56,192.2,192.38,77590.0,170.6283,170.9212,170.6017,170.7614,77590.0
2021-04-15 11:10:00,192.39,192.39,191.57,191.66,61155.0,170.7703,170.7703,170.0425,170.1223,61155.0
2021-04-15 11:20:00,191.67,191.98,191.63,191.65,36043.0,170.1312,170.4064,170.0957,170.1135,36043.0
2021-04-15 11:30:00,191.64,191.81,191.46,191.8,23709.0,170.1046,170.2555,169.9448,170.2466,23709.0
2021-04-15 11:40:00,191.82,192.01,191.79,191.99,21252.0,170.2644,170.433,170.2377,170.4153,21252.0
2021-04-15 11:50:00,191.98,192.15,191.86,191.96,23590.0,170.4064,170.5573,170.2999,170.3886,23590.0
2021-04-15 12:00:00,191.98,192.0,191.69,191.94,25228.0,170.4064,170.4241,170.149,170.3709,25228.0
2021-04-15 12:10:00,191.98,192.12,191.9,192.01,32457.0,170.4064,170.5306,170.3354,170.433,32457.0
2021-04-15 12:20:00,191.99,192.32,191.99,192.3,25930.0,170.4153,170.7082,170.4153,170.6904,25930.0
2021-04-15 12:30:00,192.33,192.63,192.3,192.59,25473.0,170.7171,170.9833,170.6904,170.9478,25473.0
2021-04-15 12:40:00,192.64,192.64,192.2,192.21,30102.0,170.9922,170.9922,170.6017,170.6105,30102.0
2021-04-15 12:50:00,192.21,192.36,192.02,192.05,28341.0,170.6105,170.7437,170.4419,170.4685,28341.0
2021-04-15 13:00:00,192.05,192.16,191.84,191.86,26534.0,170.4685,170.5662,170.2821,170.2999,26534.0
2021-04-15 13:10:00,191.91,192.1,191.85,192.08,23918.0,170.3442,170.5129,170.291,170.4951,23918.0
2021-04-15 13:20:00,192.07,192.43,191.98,192.27,36894.0,170.4863,170.8058,170.4064,170.6638,36894.0
2021-04-15 13:30:00,192.28,192.56,192.25,192.46,72101.0,170.6727,170.9212,170.646,170.8324,72101.0
2021-04-15 13:40:00,192.48,192.66,192.44,192.5,56938.0,170.8502,171.01,170.8147,170.8679,56938.0
2021-04-15 13:50:00,192.53,192.7,192.45,192.66,38349.0,170.8946,171.0455,170.8236,171.01,38349.0
2021-04-15 14:00:00,192.65,192.92,192.59,192.8,75591.0,171.0011,171.2407,170.9478,171.1342,75591.0
2021-04-15 14:10:00,192.85,192.89,192.46,192.81,52388.0,171.1786,171.2141,170.8324,171.1431,52388.0
2021-04-15 14:20:00,192.84,192.97,192.76,192.85,31033.0,171.1697,171.2851,171.0987,171.1786,31033.0
2021-04-15 14:30:00,192.86,193.02,192.7,192.92,43299.0,171.1875,171.3295,171.0455,171.2407,43299.0
2021-04-15 14:40:00,192.92,193.08,192.87,192.93,63858.0,171.2407,171.3828,171.1964,171.2496,63858.0
2021-04-15 14:50:00,192.95,193.39,192.9,193.39,52128.0,171.2674,171.6579,171.223,171.6579,52128.0
2021-04-15 15:00:00,193.4,193.46,193.03,193.07,118049.0,171.6668,171.7201,171.3384,171.3739,118049.0
2021-04-15 15:10:00,193.07,193.39,192.77,192.83,101641.0,171.3739,171.6579,171.1076,171.1609,101641.0
2021-04-15 15:20:00,192.81,192.86,192.69,192.81,51798.0,171.1431,171.1875,171.0366,171.1431,51798.0
2021-04-15 15:30:00,192.82,193.46,192.75,193.44,94833.0,171.152,171.7201,171.0899,171.7023,94833.0
2021-04-15 15:40:00,193.44,193.52,193.21,193.25,133510.0,171.7023,171.7733,171.4982,171.5337,133510.0
2021-04-15 15:50:00,193.38,193.53,192.85,193.17,256459.0,171.6491,171.7822,171.1786,171.4627,256459.0
2021-04-16 09:30:00,193.24,194.68,193.24,194.05,360842.0,171.5248,172.803,171.5248,172.2438,360842.0
2021-04-16 09:40:00,194.11,194.55,193.64,194.54,54516.0,172.297,172.6876,171.8798,172.6787,54516.0
2021-04-16 09:50:00,194.55,194.78,193.32,193.5,54858.0,172.6876,172.8917,171.5958,171.7556,54858.0
2021-04-16 10:00:00,193.51,194.11,193.51,193.83,49888.0,171.7644,172.297,171.7644,172.0485,49888.0
2021-04-16 10:10:00,193.87,194.25,193.63,193.82,42399.0,172.084,172.4213,171.871,172.0396,42399.0
2021-04-16 10:20:00,193.8,193.8,193.06,193.21,61098.0,172.0219,172.0219,171.365,171.4982,61098.0
2021-04-16 10:30:00,193.23,193.36,192.98,193.08,37333.0,171.5159,171.6313,171.294,171.3828,37333.0
2021-04-16 10:40:00,193.1,193.53,193.03,193.48,39495.0,171.4005,171.7822,171.3384,171.7378,39495.0
2021-04-16 10:50:00,193.47,193.49,192.95,192.99,29640.0,171.7289,171.7467,171.2674,171.3029,29640.0
2021-04-16 11:00:00,193.0,193.39,192.7,193.29,39770.0,171.3118,171.6579,171.0455,171.5692,39770.0
2021-04-16 11:10:00,193.24,193.56,193.14,193.51,36824.0,171.5248,171.8088,171.436,171.7644,36824.0
2021-04-16 11:20:00,193.49,193.93,193.42,193.48,44224.0,171.7467,172.1373,171.6846,171.7378,44224.0
2021-04-16 11:30:00,193.51,193.77,193.37,193.53,38866.0,171.7644,171.9952,171.6402,171.7822,38866.0
2021-04-16 11:40:00,193.49,193.5,192.94,192.98,30867.0,171.7467,171.7556,171.2585,171.294,30867.0
2021-04-16 11:50:00,192.96,193.3,192.96,193.3,30110.0,171.2763,171.578,171.2763,171.578,30110.0
2021-04-16 12:00:00,193.3,193.54,193.2,193.45,31102.0,171.578,171.7911,171.4893,171.7112,31102.0
2021-04-16 12:10:00,193.48,193.54,193.3,193.34,18127.0,171.7378,171.7911,171.578,171.6136,18127.0
2021-04-16 12:20:00,193.34,193.35,193.0,193.03,25887.0,171.6136,171.6224,171.3118,171.3384,25887.0
2021-04-16 12:30:00,192.99,193.07,192.82,192.88,29082.0,171.3029,171.3739,171.152,171.2052,29082.0
2021-04-16 12:40:00,192.9,192.94,192.74,192.74,22019.0,171.223,171.2585,171.081,171.081,22019.0
2021-04-16 12:50:00,192.67,192.67,192.36,192.5,22820.0,171.0188,171.0188,170.7437,170.8679,22820.0
2021-04-16 13:00:00,192.48,192.78,192.48,192.74,24463.0,170.8502,171.1165,170.8502,171.081,24463.0
2021-04-16 13:10:00,192.78,192.94,192.61,192.77,79848.0,171.1165,171.2585,170.9656,171.1076,79848.0
2021-04-16 13:20:00,192.74,192.79,192.54,192.61,29055.0,171.081,171.1254,170.9035,170.9656,29055.0
2021-04-16 13:30:00,192.56,192.67,192.38,192.44,36445.0,170.9212,171.0188,170.7614,170.8147,36445.0
2021-04-16 13:40:00,192.44,192.6,192.42,192.55,35770.0,170.8147,170.9567,170.7969,170.9123,35770.0
2021-04-16 13:50:00,192.55,192.55,192.2,192.27,31865.0,170.9123,170.9123,170.6017,170.6638,31865.0
2021-04-16 14:00:00,192.24,192.65,192.22,192.54,20834.0,170.6372,171.0011,170.6194,170.9035,20834.0
2021-04-16 14:10:00,192.55,192.56,192.25,192.34,17758.0,170.9123,170.9212,170.646,170.7259,17758.0
2021-04-16 14:20:00,192.31,192.53,192.23,192.52,19219.0,170.6993,170.8946,170.6283,170.8857,19219.0
2021-04-16 14:30:00,192.53,192.53,192.32,192.4,21648.0,170.8946,170.8946,170.7082,170.7792,21648.0
2021-04-16 14:40:00,192.41,192.44,192.2,192.31,31208.0,170.7881,170.8147,170.6017,170.6993,31208.0
2021-04-16 14:50:00,192.34,192.39,192.17,192.25,28539.0,170.7259,170.7703,170.575,170.646,28539.0
2021-04-16 15:00:00,192.25,192.38,192.15,192.25,30064.0,170.646,170.7614,170.5573,170.646,30064.0
2021-04-16 15:10:00,192.25,192.27,192.1,192.12,56532.0,170.646,170.6638,170.5129,170.5306,56532.0
2021-04-16 15:20:00,192.15,192.37,192.1,192.32,42877.0,170.5573,170.7526,170.5129,170.7082,42877.0
2021-04-16 15:30:00,192.33,192.35,192.05,192.07,75608.0,170.7171,170.7348,170.4685,170.4863,75608.0
2021-04-16 15:40:00,192.08,192.29,191.91,192.25,102699.0,170.4951,170.6815,170.3442,170.646,102699.0
2021-04-16 15:50:00,192.24,192.7,191.64,191.79,411124.0,170.6372,171.0455,170.1046,170.2377,411124.0
2021-04-19 09:30:00,190.35,191.1,190.32,190.52,70744.0,168.9596,169.6253,168.9329,169.1104,70744.0
2021-04-19 09:40:00,190.59,190.92,190.38,190.49,25279.0,169.1726,169.4655,168.9862,169.0838,25279.0
2021-04-19 09:50:00,190.57,190.89,190.29,190.51,15663.0,169.1548,169.4389,168.9063,169.1016,15663.0
2021-04-19 10:00:00,190.44,190.7,189.24,189.31,51901.0,169.0394,169.2702,167.9743,168.0364,51901.0
2021-04-19 10:10:00,189.29,189.34,188.86,189.19,59435.0,168.0187,168.063,167.637,167.9299,59435.0
2021-04-19 10:20:00,189.27,189.86,189.25,189.7,28410.0,168.0009,168.5246,167.9832,168.3826,28410.0
2021-04-19 10:30:00,189.67,189.82,189.47,189.63,15349.0,168.356,168.4891,168.1784,168.3205,15349.0
2021-04-19 10:40:00,189.65,189.74,188.38,188.59,51675.0,168.3382,168.4181,167.2109,167.3973,51675.0
2021-04-19 10:50:00,188.54,189.41,188.46,189.37,44121.0,167.3529,168.1252,167.2819,168.0897,44121.0
2021-04-19 11:00:00,189.37,189.51,189.02,189.37,21194.0,168.0897,168.2139,167.779,168.0897,21194.0
2021-04-19 11:10:00,189.35,189.41,188.93,189.39,25078.0,168.0719,168.1252,167.6991,168.1074,25078.0
2021-04-19 11:20:00,189.4,189.55,188.93,189.18,18416.0,168.1163,168.2495,167.6991,167.921,18416.0
2021-04-19 11:30:00,189.14,189.15,188.45,188.49,23976.0,167.8855,167.8944,167.2731,167.3086,23976.0
2021-04-19 11:40:00,188.56,188.78,188.1,188.21,47910.0,167.3707,167.566,166.9624,167.06,47910.0
2021-04-19 11:50:00,188.26,188.84,188.21,188.34,28564.0,167.1044,167.6192,167.06,167.1754,28564.0
2021-04-19 12:00:00,188.32,188.47,187.8,188.39,32062.0,167.1577,167.2908,166.6961,167.2198,32062.0
2021-04-19 12:10:00,188.43,188.54,188.15,188.33,32245.0,167.2553,167.3529,167.0068,167.1665,32245.0
2021-04-19 12:20:00,188.36,188.5,187.48,187.68,47106.0,167.1932,167.3174,166.4121,166.5896,47106.0
2021-04-19 12:30:00,187.72,187.77,187.25,187.25,38161.0,166.6251,166.6695,166.2079,166.2079,38161.0
2021-04-19 12:40:00,187.27,187.3,186.81,187.19,54884.0,166.2257,166.2523,165.8174,166.1547,54884.0
2021-04-19 12:50:00,187.2,187.31,187.02,187.25,36085.0,166.1635,166.2612,166.0038,166.2079,36085.0
2021-04-19 13:00:00,187.18,187.55,187.04,187.4,38822.0,166.1458,166.4742,166.0215,166.3411,38822.0
2021-04-19 13:10:00,187.39,187.96,187.36,187.89,29562.0,166.3322,166.8381,166.3056,166.776,29562.0
2021-04-19 13:20:00,187.9,188.0,187.52,187.62,58635.0,166.7849,166.8736,166.4476,166.5363,58635.0
2021-04-19 13:30:00,187.63,187.93,187.47,187.82,39559.0,166.5452,166.8115,166.4032,166.7139,39559.0
2021-04-19 13:40:00,187.84,187.9,187.45,187.59,22195.0,166.7316,166.7849,166.3854,166.5097,22195.0
2021-04-19 13:50:00,187.59,187.62,187.26,187.31,29158.0,166.5097,166.5363,166.2168,166.2612,29158.0
2021-04-19 14:00:00,187.29,187.46,186.97,187.0,29547.0,166.2434,166.3943,165.9594,165.986,29547.0
2021-04-19 14:10:00,187.03,187.51,187.03,187.42,35092.0,166.0126,166.4387,166.0126,166.3588,35092.0
2021-04-19 14:20:00,187.41,187.83,187.26,187.76,46902.0,166.3499,166.7227,166.2168,166.6606,46902.0
2021-04-19 14:30:00,187.7,187.74,187.15,187.28,35946.0,166.6073,166.6428,166.1191,166.2345,35946.0
2021-04-19 14:40:00,187.22,187.83,187.22,187.8,33688.0,166.1813,166.7227,166.1813,166.6961,33688.0
2021-04-19 14:50:00,187.78,187.81,187.53,187.61,36785.0,166.6784,166.705,166.4564,166.5275,36785.0
2021-04-19 15:00:00,187.6,187.73,187.44,187.44,56284.0,166.5186,166.634,166.3766,166.3766,56284.0
2021-04-19 15:10:00,187.44,187.48,186.9,187.0,83223.0,166.3766,166.4121,165.8972,165.986,83223.0
2021-04-19 15:20:00,187.06,187.13,186.88,187.0,69022.0,166.0393,166.1014,165.8795,165.986,69022.0
2021-04-19 15:30:00,187.0,187.2,186.72,186.99,135325.0,165.986,166.1635,165.7375,165.9771,135325.0
2021-04-19 15:40:00,186.99,187.15,186.85,186.87,160493.0,165.9771,166.1191,165.8529,165.8706,160493.0
2021-04-19 15:50:00,186.85,187.43,186.8,187.01,530222.0,165.8529,166.3677,165.8085,165.9949,530222.0
2021-04-20 09:30:00,186.92,186.98,185.35,186.19,152437.0,165.915,165.9683,164.5214,165.267,152437.0
2021-04-20 09:40:00,186.27,186.72,186.09,186.44,71490.0,165.338,165.7375,165.1783,165.4889,71490.0
2021-04-20 09:50:00,186.44,186.54,185.88,186.14,71744.0,165.4889,165.5777,164.9919,165.2226,71744.0
2021-04-20 10:00:00,186.18,186.61,185.95,186.11,46449.0,165.2582,165.6398,165.054,165.196,46449.0
2021-04-20 10:10:00,186.11,186.68,186.05,186.41,31160.0,165.196,165.702,165.1428,165.4623,31160.0
2021-04-20 10:20:00,186.37,186.59,186.25,186.49,49161.0,165.4268,165.6221,165.3203,165.5333,49161.0
2021-04-20 10:30:00,186.48,186.48,185.91,186.12,52408.0,165.5244,165.5244,165.0185,165.2049,52408.0
2021-04-20 10:40:00,186.1,186.13,185.25,185.6,57261.0,165.1871,165.2138,164.4327,164.7433,57261.0
2021-04-20 10:50:00,185.59,185.75,185.08,185.38,110903.0,164.7345,164.8765,164.2818,164.5481,110903.0
2021-04-20 11:00:00,185.35,185.63,185.27,185.59,33449.0,164.5214,164.77,164.4504,164.7345,33449.0
2021-04-20 11:10:00,185.6,185.6,184.72,184.8,46484.0,164.7433,164.7433,163.9622,164.0332,46484.0
2021-04-20 11:20:00,184.78,185.22,184.76,184.9,28232.0,164.0155,164.406,163.9977,164.122,28232.0
2021-04-20 11:30:00,184.91,185.13,184.6,184.97,34493.0,164.1309,164.3261,163.8557,164.1841,34493.0
2021-04-20 11:40:00,185.04,185.55,184.88,185.5,39438.0,164.2463,164.6989,164.1042,164.6546,39438.0
2021-04-20 11:50:00,185.5,185.5,185.11,185.14,62789.0,164.6546,164.6546,164.3084,164.335,62789.0
2021-04-20 12:00:00,185.14,185.31,184.83,185.03,80176.0,164.335,164.4859,164.0599,164.2374,80176.0
2021-04-20 12:10:00,185.04,185.44,184.96,185.29,39702.0,164.2463,164.6013,164.1752,164.4682,39702.0
2021-04-20 12:20:00,185.31,185.42,185.16,185.2,43809.0,164.4859,164.5836,164.3528,164.3883,43809.0
2021-04-20 12:30:00,185.2,185.29,184.97,185.24,43658.0,164.3883,164.4682,164.1841,164.4238,43658.0
2021-04-20 12:40:00,185.23,185.26,184.91,184.95,35697.0,164.4149,164.4415,164.1309,164.1664,35697.0
2021-04-20 12:50:00,184.96,185.02,184.64,184.93,41279.0,164.1752,164.2285,163.8912,164.1486,41279.0
2021-04-20 13:00:00,184.9,185.08,184.86,185.0,52944.0,164.122,164.2818,164.0865,164.2108,52944.0
2021-04-20 13:10:00,185.01,185.02,184.86,184.96,82589.0,164.2196,164.2285,164.0865,164.1752,82589.0
2021-04-20 13:20:00,184.97,185.0,184.58,184.71,47024.0,164.1841,164.2108,163.838,163.9533,47024.0
2021-04-20 13:30:00,184.74,185.04,184.66,184.96,67549.0,163.98,164.2463,163.909,164.1752,67549.0
2021-04-20 13:40:00,184.94,185.1,184.76,184.96,44962.0,164.1575,164.2995,163.9977,164.1752,44962.0
2021-04-20 13:50:00,184.96,185.21,184.95,185.18,29551.0,164.1752,164.3972,164.1664,164.3705,29551.0
2021-04-20 14:00:00,185.16,185.34,185.04,185.25,30471.0,164.3528,164.5125,164.2463,164.4327,30471.0
2021-04-20 14:10:00,185.25,185.33,185.04,185.05,23655.0,164.4327,164.5037,164.2463,164.2551,23655.0
2021-04-20 14:20:00,185.02,185.1,184.82,184.88,54774.0,164.2285,164.2995,164.051,164.1042,54774.0
2021-04-20 14:30:00,184.87,184.91,184.39,184.48,35570.0,164.0954,164.1309,163.6693,163.7492,35570.0
2021-04-20 14:40:00,184.52,184.72,184.5,184.72,28897.0,163.7847,163.9622,163.7669,163.9622,28897.0
2021-04-20 14:50:00,184.7,184.78,184.28,184.43,32864.0,163.9445,164.0155,163.5717,163.7048,32864.0
2021-04-20 15:00:00,184.46,184.93,184.46,184.93,34910.0,163.7314,164.1486,163.7314,164.1486,34910.0
2021-04-20 15:10:00,184.93,185.05,184.81,184.86,74055.0,164.1486,164.2551,164.0421,164.0865,74055.0
2021-04-20 15:20:00,184.87,185.04,184.81,184.97,45325.0,164.0954,164.2463,164.0421,164.1841,45325.0
2021-04-20 15:30:00,184.99,185.29,184.93,185.24,68132.0,164.2019,164.4682,164.1486,164.4238,68132.0
2021-04-20 15:40:00,185.23,185.82,185.22,185.73,66527.0,164.4149,164.9386,164.406,164.8587,66527.0
2021-04-20 15:50:00,185.76,185.76,185.16,185.27,239208.0,164.8853,164.8853,164.3528,164.4504,239208.0
2021-04-21 09:30:00,187.9,188.07,184.96,185.2,146572.0,166.7849,166.9358,164.1752,164.3883,146572.0
2021-04-21 09:40:00,185.15,187.0,185.0,186.97,57515.0,164.3439,165.986,164.2108,165.9594,57515.0
2021-04-21 09:50:00,187.04,187.15,186.23,186.7,46966.0,166.0215,166.1191,165.3025,165.7197,46966.0
2021-04-21 10:00:00,186.71,186.87,186.4,186.55,50054.0,165.7286,165.8706,165.4534,165.5866,50054.0
2021-04-21 10:10:00,186.54,186.65,186.12,186.18,36853.0,165.5777,165.6753,165.2049,165.2582,36853.0
2021-04-21 10:20:00,186.19,186.69,186.0,186.69,38389.0,165.267,165.7108,165.0984,165.7108,38389.0
2021-04-21 10:30:00,186.71,186.78,186.36,186.5,81847.0,165.7286,165.7907,165.4179,165.5422,81847.0
2021-04-21 10:40:00,186.51,186.62,186.35,186.5,43841.0,165.5511,165.6487,165.409,165.5422,43841.0
2021-04-21 10:50:00,186.46,186.52,186.05,186.45,30690.0,165.5067,165.5599,165.1428,165.4978,30690.0
2021-04-21 11:00:00,186.45,186.73,186.32,186.51,40332.0,165.4978,165.7463,165.3824,165.5511,40332.0
2021-04-21 11:10:00,186.62,187.1,186.53,186.98,36426.0,165.6487,166.0748,165.5688,165.9683,36426.0
2021-04-21 11:20:00,187.03,187.08,186.73,186.79,27141.0,166.0126,166.057,165.7463,165.7996,27141.0
2021-04-21 11:30:00,186.76,187.13,186.75,186.92,36767.0,165.773,166.1014,165.7641,165.915,36767.0
2021-04-21 11:40:00,186.92,187.15,186.85,187.14,33151.0,165.915,166.1191,165.8529,166.1103,33151.0
2021-04-21 11:50:00,187.13,187.33,186.99,187.11,63225.0,166.1014,166.2789,165.9771,166.0836,63225.0
2021-04-21 12:00:00,187.15,187.19,186.82,187.19,26164.0,166.1191,166.1547,165.8262,166.1547,26164.0
2021-04-21 12:10:00,187.18,187.24,186.88,187.0,26329.0,166.1458,166.199,165.8795,165.986,26329.0
2021-04-21 12:20:00,187.0,187.21,186.97,187.02,26657.0,165.986,166.1724,165.9594,166.0038,26657.0
2021-04-21 12:30:00,187.03,187.32,187.0,187.31,33809.0,166.0126,166.27,165.986,166.2612,33809.0
2021-04-21 12:40:00,187.28,187.49,187.28,187.38,57317.0,166.2345,166.4209,166.2345,166.3233,57317.0
2021-04-21 12:50:00,187.35,187.57,187.3,187.35,24664.0,166.2967,166.492,166.2523,166.2967,24664.0
2021-04-21 13:00:00,187.33,187.84,187.32,187.75,23493.0,166.2789,166.7316,166.27,166.6517,23493.0
2021-04-21 13:10:00,187.73,187.8,187.52,187.63,24432.0,166.634,166.6961,166.4476,166.5452,24432.0
2021-04-21 13:20:00,187.66,187.67,187.48,187.48,20146.0,166.5718,166.5807,166.4121,166.4121,20146.0
2021-04-21 13:30:00,187.46,187.57,187.34,187.37,20796.0,166.3943,166.492,166.2878,166.3144,20796.0
2021-04-21 13:40:00,187.34,187.35,186.99,187.0,25753.0,166.2878,166.2967,165.9771,165.986,25753.0
2021-04-21 13:50:00,186.99,187.24,186.93,187.21,30842.0,165.9771,166.199,165.9239,166.1724,30842.0
2021-04-21 14:00:00,187.21,187.75,187.21,187.66,44285.0,166.1724,166.6517,166.1724,166.5718,44285.0
2021-04-21 14:10:00,187.59,187.83,187.57,187.78,26596.0,166.5097,166.7227,166.492,166.6784,26596.0
2021-04-21 14:20:00,187.82,187.83,187.47,187.64,33202.0,166.7139,166.7227,166.4032,166.5541,33202.0
2021-04-21 14:30:00,187.65,187.8,187.63,187.64,28721.0,166.563,166.6961,166.5452,166.5541,28721.0
2021-04-21 14:40:00,187.63,187.71,187.49,187.53,24601.0,166.5452,166.6162,166.4209,166.4564,24601.0
2021-04-21 14:50:00,187.51,187.6,187.47,187.48,18359.0,166.4387,166.5186,166.4032,166.4121,18359.0
2021-04-21 15:00:00,187.47,187.71,187.43,187.63,25318.0,166.4032,166.6162,166.3677,166.5452,25318.0
2021-04-21 15:10:00,187.63,187.82,187.58,187.73,25241.0,166.5452,166.7139,166.5008,166.634,25241.0
2021-04-21 15:20:00,187.76,188.03,187.73,187.92,36012.0,166.6606,166.9003,166.634,166.8026,36012.0
2021-04-21 15:30:00,187.93,188.43,187.84,188.07,76397.0,166.8115,167.2553,166.7316,166.9358,76397.0
2021-04-21 15:40:00,188.06,188.48,187.96,188.48,62908.0,166.9269,167.2997,166.8381,167.2997,62908.0
2021-04-21 15:50:00,188.5,189.14,188.13,188.89,411756.0,167.3174,167.8855,166.989,167.6636,411756.0
2021-04-22 09:30:00,186.95,188.62,186.66,187.77,186173.0,165.9416,167.424,165.6842,166.6695,186173.0
2021-04-22 09:40:00,187.83,187.95,187.09,187.75,43155.0,166.7227,166.8293,166.0659,166.6517,43155.0
2021-04-22 09:50:00,187.86,188.1,187.54,188.08,59501.0,166.7494,166.9624,166.4653,166.9446,59501.0
2021-04-22 10:00:00,188.06,188.25,187.56,187.78,52885.0,166.9269,167.0955,166.4831,166.6784,52885.0
2021-04-22 10:10:00,187.77,187.85,187.34,187.34,47650.0,166.6695,166.7405,166.2878,166.2878,47650.0
2021-04-22 10:20:00,187.4,188.08,187.29,187.92,36904.0,166.3411,166.9446,166.2434,166.8026,36904.0
2021-04-22 10:30:00,187.96,188.79,187.93,188.76,41196.0,166.8381,167.5749,166.8115,167.5482,41196.0
2021-04-22 10:40:00,188.71,188.75,188.34,188.34,47106.0,167.5038,167.5394,167.1754,167.1754,47106.0
2021-04-22 10:50:00,188.35,188.71,188.28,188.38,22911.0,167.1843,167.5038,167.1222,167.2109,22911.0
2021-04-22 11:00:00,188.42,188.43,188.0,188.16,31510.0,167.2464,167.2553,166.8736,167.0157,31510.0
2021-04-22 11:10:00,188.13,188.23,187.96,188.0,61100.0,166.989,167.0778,166.8381,166.8736,61100.0
2021-04-22 11:20:00,188.15,188.4,188.0,188.0,15492.0,167.0068,167.2287,166.8736,166.8736,15492.0
2021-04-22 11:30:00,187.99,188.56,187.86,188.28,38747.0,166.8648,167.3707,166.7494,167.1222,38747.0
2021-04-22 11:40:00,188.29,188.49,188.27,188.42,25659.0,167.131,167.3086,167.1133,167.2464,25659.0
2021-04-22 11:50:00,188.4,188.5,188.09,188.15,33842.0,167.2287,167.3174,166.9535,167.0068,33842.0
2021-04-22 12:00:00,188.14,188.14,187.83,187.85,21745.0,166.9979,166.9979,166.7227,166.7405,21745.0
2021-04-22 12:10:00,187.89,188.08,187.82,188.02,21580.0,166.776,166.9446,166.7139,166.8914,21580.0
2021-04-22 12:20:00,188.02,188.1,187.97,187.99,31433.0,166.8914,166.9624,166.847,166.8648,31433.0
2021-04-22 12:30:00,188.0,188.24,187.99,188.2,12946.0,166.8736,167.0867,166.8648,167.0512,12946.0
2021-04-22 12:40:00,188.25,188.38,188.19,188.27,9670.0,167.0955,167.2109,167.0423,167.1133,9670.0
2021-04-22 12:50:00,188.31,188.52,188.25,188.42,15320.0,167.1488,167.3352,167.0955,167.2464,15320.0
2021-04-22 13:00:00,188.43,188.43,187.32,187.69,94327.0,167.2553,167.2553,166.27,166.5985,94327.0
2021-04-22 13:10:00,187.66,187.71,186.22,186.22,97216.0,166.5718,166.6162,165.2937,165.2937,97216.0
2021-04-22 13:20:00,186.18,187.17,186.12,187.03,34520.0,165.2582,166.1369,165.2049,166.0126,34520.0
2021-04-22 13:30:00,187.06,187.06,186.39,186.53,37067.0,166.0393,166.0393,165.4446,165.5688,37067.0
2021-04-22 13:40:00,186.51,186.52,185.25,185.41,45168.0,165.5511,165.5599,164.4327,164.5747,45168.0
2021-04-22 13:50:00,185.39,185.49,185.05,185.16,48638.0,164.5569,164.6457,164.2551,164.3528,48638.0
2021-04-22 14:00:00,185.15,185.58,184.77,185.54,55330.0,164.3439,164.7256,164.0066,164.6901,55330.0
2021-04-22 14:10:00,185.48,185.57,185.08,185.17,34035.0,164.6368,164.7167,164.2818,164.3617,34035.0
2021-04-22 14:20:00,185.18,185.6,185.04,185.54,30481.0,164.3705,164.7433,164.2463,164.6901,30481.0
2021-04-22 14:30:00,185.55,185.82,185.46,185.68,41917.0,164.6989,164.9386,164.6191,164.8143,41917.0
2021-04-22 14:40:00,185.66,186.05,185.51,185.83,36866.0,164.7966,165.1428,164.6634,164.9475,36866.0
2021-04-22 14:50:00,185.88,186.0,185.59,185.77,27983.0,164.9919,165.0984,164.7345,164.8942,27983.0
2021-04-22 15:00:00,185.79,186.06,185.44,185.48,41162.0,164.912,165.1516,164.6013,164.6368,41162.0
2021-04-22 15:10:00,185.54,185.74,185.26,185.5,35525.0,164.6901,164.8676,164.4415,164.6546,35525.0
2021-04-22 15:20:00,185.47,185.68,185.35,185.54,58437.0,164.6279,164.8143,164.5214,164.6901,58437.0
2021-04-22 15:30:00,185.51,185.89,185.47,185.57,45276.0,164.6634,165.0007,164.6279,164.7167,45276.0
2021-04-22 15:40:00,185.59,186.01,185.51,185.66,64105.0,164.7345,165.1073,164.6634,164.7966,64105.0
2021-04-22 15:50:00,185.61,185.93,185.57,185.81,191139.0,164.7522,165.0362,164.7167,164.9297,191139.0
2021-04-23 09:30:00,187.02,188.2,186.51,187.83,83050.0,166.0038,167.0512,165.5511,166.7227,83050.0
2021-04-23 09:40:00,187.88,188.58,187.54,188.54,29304.0,166.7671,167.3885,166.4653,167.3529,29304.0
2021-04-23 09:50:00,188.53,188.72,188.23,188.67,46762.0,167.3441,167.5127,167.0778,167.4683,46762.0
2021-04-23 10:00:00,188.63,189.18,188.6,189.1,31161.0,167.4328,167.921,167.4062,167.85,31161.0
2021-04-23 10:10:00,189.09,189.4,189.03,189.12,33106.0,167.8411,168.1163,167.7879,167.8678,33106.0
2021-04-23 10:20:00,189.07,189.23,188.87,189.05,37963.0,167.8234,167.9654,167.6459,167.8056,37963.0
2021-04-23 10:30:00,189.03,189.28,188.86,189.0,30788.0,167.7879,168.0098,167.637,167.7613,30788.0
2021-04-23 10:40:00,189.0,189.2,188.73,189.2,19864.0,167.7613,167.9388,167.5216,167.9388,19864.0
2021-04-23 10:50:00,189.11,189.5,189.07,189.5,28917.0,167.8589,168.2051,167.8234,168.2051,28917.0
2021-04-23 11:00:00,189.5,189.57,189.19,189.25,20617.0,168.2051,168.2672,167.9299,167.9832,20617.0
2021-04-23 11:10:00,189.27,189.63,189.26,189.52,24442.0,168.0009,168.3205,167.992,168.2228,24442.0
2021-04-23 11:20:00,189.49,189.79,189.38,189.51,29186.0,168.1962,168.4625,168.0986,168.2139,29186.0
2021-04-23 11:30:00,189.52,189.74,189.4,189.55,30299.0,168.2228,168.4181,168.1163,168.2495,30299.0
2021-04-23 11:40:00,189.53,189.66,189.28,189.63,37567.0,168.2317,168.3471,168.0098,168.3205,37567.0
2021-04-23 11:50:00,189.63,189.64,189.25,189.29,39410.0,168.3205,168.3293,167.9832,168.0187,39410.0
2021-04-23 12:00:00,189.28,189.58,189.13,189.51,22906.0,168.0098,168.2761,167.8766,168.2139,22906.0
2021-04-23 12:10:00,189.5,189.5,189.26,189.34,19379.0,168.2051,168.2051,167.992,168.063,19379.0
2021-04-23 12:20:00,189.38,189.65,189.3,189.3,18346.0,168.0986,168.3382,168.0275,168.0275,18346.0
2021-04-23 12:30:00,189.34,189.6,189.34,189.52,19111.0,168.063,168.2938,168.063,168.2228,19111.0
2021-04-23 12:40:00,189.53,189.82,189.47,189.78,24155.0,168.2317,168.4891,168.1784,168.4536,24155.0
2021-04-23 12:50:00,189.79,190.0,189.76,189.91,20771.0,168.4625,168.6489,168.4359,168.569,20771.0
2021-04-23 13:00:00,189.98,190.0,189.6,189.7,20758.0,168.6311,168.6489,168.2938,168.3826,20758.0
2021-04-23 13:10:00,189.69,189.82,189.52,189.53,24175.0,168.3737,168.4891,168.2228,168.2317,24175.0
2021-04-23 13:20:00,189.53,189.74,189.5,189.73,17666.0,168.2317,168.4181,168.2051,168.4092,17666.0
2021-04-23 13:30:00,189.75,189.97,189.66,189.94,28639.0,168.427,168.6223,168.3471,168.5956,28639.0
2021-04-23 13:40:00,189.96,190.01,189.79,189.8,29135.0,168.6134,168.6578,168.4625,168.4714,29135.0
2021-04-23 13:50:00,189.82,189.83,189.64,189.69,28656.0,168.4891,168.498,168.3293,168.3737,28656.0
2021-04-23 14:00:00,189.72,189.93,189.72,189.79,25158.0,168.4003,168.5867,168.4003,168.4625,25158.0
2021-04-23 14:10:00,189.79,189.9,189.38,189.38,17754.0,168.4625,168.5601,168.0986,168.0986,17754.0
2021-04-23 14:20:00,189.38,189.58,189.31,189.38,26087.0,168.0986,168.2761,168.0364,168.0986,26087.0
2021-04-23 14:30:00,189.4,189.43,189.14,189.14,26803.0,168.1163,168.1429,167.8855,167.8855,26803.0
2021-04-23 14:40:00,189.14,189.52,189.13,189.51,18883.0,167.8855,168.2228,167.8766,168.2139,18883.0
2021-04-23 14:50:00,189.5,189.78,189.45,189.68,23771.0,168.2051,168.4536,168.1607,168.3648,23771.0
2021-04-23 15:00:00,189.72,189.77,189.48,189.6,27449.0,168.4003,168.4447,168.1873,168.2938,27449.0
2021-04-23 15:10:00,189.66,189.72,189.53,189.53,26058.0,168.3471,168.4003,168.2317,168.2317,26058.0
2021-04-23 15:20:00,189.54,189.84,189.49,189.79,26835.0,168.2406,168.5069,168.1962,168.4625,26835.0
2021-04-23 15:30:00,189.76,189.96,189.73,189.9,67584.0,168.4359,168.6134,168.4092,168.5601,67584.0
2021-04-23 15:40:00,189.88,189.92,189.05,189.1,118614.0,168.5424,168.5779,167.8056,167.85,118614.0
2021-04-23 15:50:00,189.11,189.14,188.62,188.82,237561.0,167.8589,167.8855,167.424,167.6015,237561.0
2021-04-26 09:30:00,188.77,189.69,187.88,189.69,146506.0,167.5571,168.3737,166.7671,168.3737,146506.0
2021-04-26 09:40:00,189.78,191.26,189.66,191.09,75166.0,168.4536,169.7673,168.3471,169.6164,75166.0
2021-04-26 09:50:00,190.99,191.88,190.6,191.66,68357.0,169.5276,170.3176,169.1815,170.1223,68357.0
2021-04-26 10:00:00,191.58,192.18,191.58,191.88,86401.0,170.0513,170.5839,170.0513,170.3176,86401.0
2021-04-26 10:10:00,191.87,191.87,191.38,191.63,62759.0,170.3087,170.3087,169.8738,170.0957,62759.0
2021-04-26 10:20:00,191.68,191.69,191.29,191.32,38943.0,170.1401,170.149,169.7939,169.8205,38943.0
2021-04-26 10:30:00,191.33,191.47,191.13,191.35,19357.0,169.8294,169.9537,169.6519,169.8472,19357.0
2021-04-26 10:40:00,191.31,191.52,191.15,191.34,22923.0,169.8117,169.9981,169.6697,169.8383,22923.0
2021-04-26 10:50:00,191.29,191.42,190.95,191.05,31136.0,169.7939,169.9093,169.4921,169.5809,31136.0
2021-04-26 11:00:00,191.08,191.66,191.05,191.53,31092.0,169.6075,170.1223,169.5809,170.007,31092.0
2021-04-26 11:10:00,191.55,191.81,191.54,191.77,26530.0,170.0247,170.2555,170.0158,170.22,26530.0
2021-04-26 11:20:00,191.75,191.76,191.44,191.53,21337.0,170.2022,170.2111,169.9271,170.007,21337.0
2021-04-26 11:30:00,191.53,191.54,191.21,191.26,19235.0,170.007,170.0158,169.7229,169.7673,19235.0
2021-04-26 11:40:00,191.25,191.34,191.1,191.1,20905.0,169.7584,169.8383,169.6253,169.6253,20905.0
2021-04-26 11:50:00,191.17,191.54,191.1,191.45,29445.0,169.6874,170.0158,169.6253,169.9359,29445.0
2021-04-26 12:00:00,191.43,191.65,191.18,191.29,35739.0,169.9182,170.1135,169.6963,169.7939,35739.0
2021-04-26 12:10:00,191.32,191.51,191.31,191.45,31034.0,169.8205,169.9892,169.8117,169.9359,31034.0
2021-04-26 12:20:00,191.43,191.56,191.35,191.39,24462.0,169.9182,170.0336,169.8472,169.8827,24462.0
2021-04-26 12:30:00,191.39,191.75,191.33,191.71,14567.0,169.8827,170.2022,169.8294,170.1667,14567.0
2021-04-26 12:40:00,191.7,192.13,191.7,191.9,86912.0,170.1578,170.5395,170.1578,170.3354,86912.0
2021-04-26 12:50:00,191.88,192.05,191.79,192.02,26955.0,170.3176,170.4685,170.2377,170.4419,26955.0
2021-04-26 13:00:00,192.05,192.17,191.92,191.94,22482.0,170.4685,170.575,170.3531,170.3709,22482.0
2021-04-26 13:10:00,191.93,192.18,191.93,191.94,38164.0,170.362,170.5839,170.362,170.3709,38164.0
2021-04-26 13:20:00,191.9,191.91,191.56,191.59,14829.0,170.3354,170.3442,170.0336,170.0602,14829.0
2021-04-26 13:30:00,191.61,191.63,191.17,191.27,20549.0,170.078,170.0957,169.6874,169.7762,20549.0
2021-04-26 13:40:00,191.27,191.62,191.27,191.48,22262.0,169.7762,170.0868,169.7762,169.9626,22262.0
2021-04-26 13:50:00,191.5,191.51,191.36,191.43,21363.0,169.9803,169.9892,169.8561,169.9182,21363.0
2021-04-26 14:00:00,191.44,191.55,191.36,191.47,38548.0,169.9271,170.0247,169.8561,169.9537,38548.0
2021-04-26 14:10:00,191.46,191.62,191.44,191.54,24560.0,169.9448,170.0868,169.9271,170.0158,24560.0
2021-04-26 14:20:00,191.53,191.68,191.47,191.63,25574.0,170.007,170.1401,169.9537,170.0957,25574.0
2021-04-26 14:30:00,191.61,191.61,191.3,191.37,24821.0,170.078,170.078,169.8028,169.8649,24821.0
2021-04-26 14:40:00,191.38,191.79,191.38,191.68,44277.0,169.8738,170.2377,169.8738,170.1401,44277.0
2021-04-26 14:50:00,191.67,191.73,191.54,191.62,26406.0,170.1312,170.1845,170.0158,170.0868,26406.0
2021-04-26 15:00:00,191.63,191.67,191.42,191.49,31798.0,170.0957,170.1312,169.9093,169.9714,31798.0
2021-04-26 15:10:00,191.48,191.54,191.2,191.37,26913.0,169.9626,170.0158,169.714,169.8649,26913.0
2021-04-26 15:20:00,191.35,191.49,190.89,190.89,31796.0,169.8472,169.9714,169.4389,169.4389,31796.0
2021-04-26 15:30:00,190.92,191.34,190.76,191.31,69198.0,169.4655,169.8383,169.3235,169.8117,69198.0
2021-04-26 15:40:00,191.3,191.45,190.99,191.01,75840.0,169.8028,169.9359,169.5276,169.5454,75840.0
2021-04-26 15:50:00,190.99,191.63,190.89,191.41,244902.0,169.5276,170.0957,169.4389,169.9004,244902.0
2021-04-27 09:30:00,191.13,192.51,190.87,191.89,158249.0,169.6519,170.8768,169.4211,170.3265,158249.0
2021-04-27 09:40:00,191.92,192.15,191.25,191.38,57940.0,170.3531,170.5573,169.7584,169.8738,57940.0
2021-04-27 09:50:00,191.38,191.64,190.61,190.66,33341.0,169.8738,170.1046,169.1903,169.2347,33341.0
2021-04-27 10:00:00,190.68,190.68,190.11,190.3,37072.0,169.2525,169.2525,168.7465,168.9152,37072.0
2021-04-27 10:10:00,190.34,190.83,190.07,190.11,65260.0,168.9507,169.3856,168.711,168.7465,65260.0
2021-04-27 10:20:00,190.06,190.57,189.9,190.56,101785.0,168.7021,169.1548,168.5601,169.146,101785.0
2021-04-27 10:30:00,190.54,190.69,189.92,189.93,48779.0,169.1282,169.2613,168.5779,168.5867,48779.0
2021-04-27 10:40:00,189.94,190.6,189.78,190.53,28411.0,168.5956,169.1815,168.4536,169.1193,28411.0
2021-04-27 10:50:00,190.58,190.84,190.28,190.66,79676.0,169.1637,169.3945,168.8974,169.2347,79676.0
2021-04-27 11:00:00,190.7,191.0,190.56,190.92,78923.0,169.2702,169.5365,169.146,169.4655,78923.0
2021-04-27 11:10:00,190.91,190.91,190.28,190.31,42332.0,169.4566,169.4566,168.8974,168.924,42332.0
2021-04-27 11:20:00,190.23,190.57,190.1,190.25,19085.0,168.853,169.1548,168.7376,168.8708,19085.0
2021-04-27 11:30:00,190.3,190.38,190.11,190.29,36369.0,168.9152,168.9862,168.7465,168.9063,36369.0
2021-04-27 11:40:00,190.29,190.31,190.01,190.07,28760.0,168.9063,168.924,168.6578,168.711,28760.0
2021-04-27 11:50:00,190.04,190.66,190.04,190.5,21423.0,168.6844,169.2347,168.6844,169.0927,21423.0
2021-04-27 12:00:00,190.49,190.58,190.42,190.49,15761.0,169.0838,169.1637,169.0217,169.0838,15761.0
2021-04-27 12:10:00,190.48,190.55,190.39,190.39,18175.0,169.0749,169.1371,168.9951,168.9951,18175.0
2021-04-27 12:20:00,190.38,191.0,190.37,190.99,38357.0,168.9862,169.5365,168.9773,169.5276,38357.0
2021-04-27 12:30:00,190.99,191.12,190.55,190.88,33113.0,169.5276,169.643,169.1371,169.43,33113.0
2021-04-27 12:40:00,190.92,190.92,190.64,190.8,27420.0,169.4655,169.4655,169.217,169.359,27420.0
2021-04-27 12:50:00,190.78,190.8,190.33,190.44,22463.0,169.3412,169.359,168.9418,169.0394,22463.0
2021-04-27 13:00:00,190.45,190.85,190.39,190.64,24332.0,169.0483,169.4034,168.9951,169.217,24332.0
2021-04-27 13:10:00,190.62,190.66,190.42,190.49,14926.0,169.1992,169.2347,169.0217,169.0838,14926.0
2021-04-27 13:20:00,190.49,190.67,190.28,190.34,22621.0,169.0838,169.2436,168.8974,168.9507,22621.0
2021-04-27 13:30:00,190.32,190.61,190.2,190.43,33374.0,168.9329,169.1903,168.8264,169.0306,33374.0
2021-04-27 13:40:00,190.41,190.82,190.4,190.61,35337.0,169.0128,169.3767,169.0039,169.1903,35337.0
2021-04-27 13:50:00,190.63,190.82,190.6,190.67,34169.0,169.2081,169.3767,169.1815,169.2436,34169.0
2021-04-27 14:00:00,190.69,190.69,190.4,190.51,48125.0,169.2613,169.2613,169.0039,169.1016,48125.0
2021-04-27 14:10:00,190.49,190.73,190.49,190.69,38104.0,169.0838,169.2968,169.0838,169.2613,38104.0
2021-04-27 14:20:00,190.68,190.93,190.56,190.87,38049.0,169.2525,169.4744,169.146,169.4211,38049.0
2021-04-27 14:30:00,190.86,191.15,190.73,191.08,49246.0,169.4122,169.6697,169.2968,169.6075,49246.0
2021-04-27 14:40:00,191.06,191.33,190.98,191.24,59877.0,169.5898,169.8294,169.5188,169.7495,59877.0
2021-04-27 14:50:00,191.22,191.27,190.71,190.74,36795.0,169.7318,169.7762,169.2791,169.3057,36795.0
2021-04-27 15:00:00,190.73,190.89,190.58,190.7,46738.0,169.2968,169.4389,169.1637,169.2702,46738.0
2021-04-27 15:10:00,190.71,191.14,190.71,191.1,45501.0,169.2791,169.6608,169.2791,169.6253,45501.0
2021-04-27 15:20:00,191.09,191.15,190.85,191.12,58501.0,169.6164,169.6697,169.4034,169.643,58501.0
2021-04-27 15:30:00,191.14,191.21,190.97,191.21,75891.0,169.6608,169.7229,169.5099,169.7229,75891.0
2021-04-27 15:40:00,191.2,191.29,190.69,190.82,86231.0,169.714,169.7939,169.2613,169.3767,86231.0
2021-04-27 15:50:00,190.84,191.18,190.01,190.17,369016.0,169.3945,169.6963,168.6578,168.7998,369016.0
2021-04-28 09:30:00,182.24,184.0,180.0,182.57,943715.0,161.7609,163.3231,159.7726,162.0538,943715.0
2021-04-28 09:40:00,182.49,183.0,181.45,182.2,478394.0,161.9828,162.4355,161.0597,161.7254,478394.0
2021-04-28 09:50:00,182.31,182.9,181.93,182.42,264339.0,161.823,162.3467,161.4857,161.9207,264339.0
2021-04-28 10:00:00,182.42,182.61,181.95,182.08,178509.0,161.9207,162.0893,161.5035,161.6189,178509.0
2021-04-28 10:10:00,182.05,182.43,181.64,181.91,233385.0,161.5923,161.9296,161.2283,161.468,233385.0
2021-04-28 10:20:00,181.87,182.86,181.7,182.84,333245.0,161.4325,162.3112,161.2816,162.2935,333245.0
2021-04-28 10:30:00,182.84,182.85,181.21,181.26,196659.0,162.2935,162.3024,160.8467,160.891,196659.0
2021-04-28 10:40:00,181.28,181.96,181.13,181.44,151777.0,160.9088,161.5124,160.7756,161.0508,151777.0
2021-04-28 10:50:00,181.43,182.53,181.34,182.1,128188.0,161.0419,162.0183,160.962,161.6366,128188.0
2021-04-28 11:00:00,182.06,182.65,182.04,182.2,135757.0,161.6011,162.1248,161.5834,161.7254,135757.0
2021-04-28 11:10:00,182.17,182.62,181.91,182.03,111683.0,161.6988,162.0982,161.468,161.5745,111683.0
2021-04-28 11:20:00,182.0,182.2,181.8,182.14,68576.0,161.5479,161.7254,161.3704,161.6721,68576.0
2021-04-28 11:30:00,182.16,182.64,182.08,182.58,86440.0,161.6899,162.116,161.6189,162.0627,86440.0
2021-04-28 11:40:00,182.56,182.56,182.06,182.37,108545.0,162.0449,162.0449,161.6011,161.8763,108545.0
2021-04-28 11:50:00,182.36,182.49,182.03,182.4,114229.0,161.8674,161.9828,161.5745,161.9029,114229.0
2021-04-28 12:00:00,182.37,182.82,182.1,182.81,102441.0,161.8763,162.2757,161.6366,162.2669,102441.0
2021-04-28 12:10:00,182.82,182.84,182.18,182.28,132043.0,162.2757,162.2935,161.7076,161.7964,132043.0
2021-04-28 12:20:00,182.28,182.64,182.27,182.62,73920.0,161.7964,162.116,161.7875,162.0982,73920.0
2021-04-28 12:30:00,182.64,182.93,182.43,182.93,137239.0,162.116,162.3734,161.9296,162.3734,137239.0
2021-04-28 12:40:00,182.93,183.05,182.52,182.87,71534.0,162.3734,162.4799,162.0094,162.3201,71534.0
2021-04-28 12:50:00,182.88,183.03,182.33,182.38,81921.0,162.329,162.4621,161.8408,161.8852,81921.0
2021-04-28 13:00:00,182.4,182.57,182.2,182.4,69964.0,161.9029,162.0538,161.7254,161.9029,69964.0
2021-04-28 13:10:00,182.4,182.79,182.22,182.75,66604.0,161.9029,162.2491,161.7432,162.2136,66604.0
2021-04-28 13:20:00,182.72,183.03,182.72,182.97,65821.0,162.187,162.4621,162.187,162.4089,65821.0
2021-04-28 13:30:00,182.95,183.24,182.74,182.94,53791.0,162.3911,162.6485,162.2047,162.3822,53791.0
2021-04-28 13:40:00,182.94,182.97,182.43,182.44,81122.0,162.3822,162.4089,161.9296,161.9384,81122.0
2021-04-28 13:50:00,182.46,182.49,182.27,182.36,57651.0,161.9562,161.9828,161.7875,161.8674,57651.0
2021-04-28 14:00:00,182.4,182.89,182.08,182.23,94179.0,161.9029,162.3379,161.6189,161.752,94179.0
2021-04-28 14:10:00,182.23,182.3,182.0,182.23,74461.0,161.752,161.8142,161.5479,161.752,74461.0
2021-04-28 14:20:00,182.23,182.43,182.22,182.28,66154.0,161.752,161.9296,161.7432,161.7964,66154.0
2021-04-28 14:30:00,182.3,183.08,182.17,182.94,134026.0,161.8142,162.5065,161.6988,162.3822,134026.0
2021-04-28 14:40:00,182.94,183.23,182.42,182.42,115379.0,162.3822,162.6397,161.9207,161.9207,115379.0
2021-04-28 14:50:00,182.41,182.95,182.3,182.89,107877.0,161.9118,162.3911,161.8142,162.3379,107877.0
2021-04-28 15:00:00,182.88,182.9,182.51,182.68,100439.0,162.329,162.3467,162.0006,162.1515,100439.0
2021-04-28 15:10:00,182.66,182.7,182.0,182.53,84215.0,162.1337,162.1692,161.5479,162.0183,84215.0
2021-04-28 15:20:00,182.49,182.79,182.45,182.46,76520.0,161.9828,162.2491,161.9473,161.9562,76520.0
2021-04-28 15:30:00,182.47,183.12,182.37,183.01,178464.0,161.9651,162.542,161.8763,162.4444,178464.0
2021-04-28 15:40:00,183.01,183.07,182.7,182.84,156324.0,162.4444,162.4976,162.1692,162.2935,156324.0
2021-04-28 15:50:00,182.84,182.84,181.54,181.83,675777.0,162.2935,162.2935,161.1396,161.397,675777.0
2021-04-29 09:30:00,183.53,183.86,182.82,183.69,162135.0,162.9059,163.1989,162.2757,163.048,162135.0
2021-04-29 09:40:00,183.64,183.64,182.65,183.48,96992.0,163.0036,163.0036,162.1248,162.8616,96992.0
2021-04-29 09:50:00,183.44,183.98,183.37,183.95,125896.0,162.8261,163.3054,162.7639,163.2787,125896.0
2021-04-29 10:00:00,183.9,184.4,183.53,184.17,88019.0,163.2344,163.6782,162.9059,163.474,88019.0
2021-04-29 10:10:00,184.15,184.77,183.91,184.4,158408.0,163.4563,164.0066,163.2432,163.6782,158408.0
2021-04-29 10:20:00,184.41,185.23,184.41,185.04,64781.0,163.6871,164.4149,163.6871,164.2463,64781.0
2021-04-29 10:30:00,185.07,185.07,184.01,184.06,101490.0,164.2729,164.2729,163.332,163.3764,101490.0
2021-04-29 10:40:00,184.04,184.19,183.66,183.82,115354.0,163.3586,163.4918,163.0213,163.1634,115354.0
2021-04-29 10:50:00,183.79,185.23,183.79,184.98,166776.0,163.1367,164.4149,163.1367,164.193,166776.0
2021-04-29 11:00:00,184.96,185.01,184.46,184.52,63419.0,164.1752,164.2196,163.7314,163.7847,63419.0
2021-04-29 11:10:00,184.52,184.62,184.31,184.62,84970.0,163.7847,163.8735,163.5983,163.8735,84970.0
2021-04-29 11:20:00,184.67,184.78,184.43,184.65,63996.0,163.9178,164.0155,163.7048,163.9001,63996.0
2021-04-29 11:30:00,184.65,184.67,184.3,184.34,83262.0,163.9001,163.9178,163.5894,163.6249,83262.0
2021-04-29 11:40:00,184.31,184.6,184.29,184.49,47966.0,163.5983,163.8557,163.5805,163.7581,47966.0
2021-04-29 11:50:00,184.46,184.57,183.87,183.9,28446.0,163.7314,163.8291,163.2077,163.2344,28446.0
2021-04-29 12:00:00,183.86,183.87,183.2,183.35,42821.0,163.1989,163.2077,162.613,162.7462,42821.0
2021-04-29 12:10:00,183.36,183.89,183.23,183.86,39321.0,162.755,163.2255,162.6397,163.1989,39321.0
2021-04-29 12:20:00,183.87,183.92,183.36,183.49,43815.0,163.2077,163.2521,162.755,162.8704,43815.0
2021-04-29 12:30:00,183.47,184.15,183.43,184.0,42627.0,162.8527,163.4563,162.8172,163.3231,42627.0
2021-04-29 12:40:00,184.0,184.0,183.6,183.84,30558.0,163.3231,163.3231,162.9681,163.1811,30558.0
2021-04-29 12:50:00,183.84,184.04,183.84,183.96,26974.0,163.1811,163.3586,163.1811,163.2876,26974.0
2021-04-29 13:00:00,183.98,184.0,183.75,183.89,28727.0,163.3054,163.3231,163.1012,163.2255,28727.0
2021-04-29 13:10:00,183.96,184.26,183.94,184.19,39158.0,163.2876,163.5539,163.2699,163.4918,39158.0
2021-04-29 13:20:00,184.23,184.29,183.87,184.21,41527.0,163.5273,163.5805,163.2077,163.5095,41527.0
2021-04-29 13:30:00,184.24,184.61,184.24,184.3,26137.0,163.5362,163.8646,163.5362,163.5894,26137.0
2021-04-29 13:40:00,184.31,184.83,184.31,184.76,23612.0,163.5983,164.0599,163.5983,163.9977,23612.0
2021-04-29 13:50:00,184.76,185.0,184.76,184.9,24596.0,163.9977,164.2108,163.9977,164.122,24596.0
2021-04-29 14:00:00,184.94,185.14,184.9,184.95,25720.0,164.1575,164.335,164.122,164.1664,25720.0
2021-04-29 14:10:00,184.95,185.37,184.93,185.37,35204.0,164.1664,164.5392,164.1486,164.5392,35204.0
2021-04-29 14:20:00,185.38,185.41,185.03,185.12,24331.0,164.5481,164.5747,164.2374,164.3173,24331.0
2021-04-29 14:30:00,185.16,185.49,185.13,185.39,34376.0,164.3528,164.6457,164.3261,164.5569,34376.0
2021-04-29 14:40:00,185.38,185.76,185.32,185.64,29757.0,164.5481,164.8853,164.4948,164.7788,29757.0
2021-04-29 14:50:00,185.64,185.64,185.39,185.52,31535.0,164.7788,164.7788,164.5569,164.6723,31535.0
2021-04-29 15:00:00,185.51,185.84,185.5,185.7,34104.0,164.6634,164.9564,164.6546,164.8321,34104.0
2021-04-29 15:10:00,185.73,185.88,185.46,185.52,39865.0,164.8587,164.9919,164.6191,164.6723,39865.0
2021-04-29 15:20:00,185.56,185.77,185.5,185.74,32675.0,164.7078,164.8942,164.6546,164.8676,32675.0
2021-04-29 15:30:00,185.71,185.84,185.48,185.75,54220.0,164.841,164.9564,164.6368,164.8765,54220.0
2021-04-29 15:40:00,185.74,186.05,185.74,185.98,111208.0,164.8676,165.1428,164.8676,165.0806,111208.0
2021-04-29 15:50:00,185.96,186.02,185.52,185.83,303798.0,165.0629,165.1161,164.6723,164.9475,303798.0
2021-04-30 09:30:00,182.6,182.9,181.0,181.02,212354.0,162.9963,163.2641,161.5681,161.5859,212354.0
2021-04-30 09:40:00,181.02,181.23,180.43,181.18,119252.0,161.5859,161.7734,161.0593,161.7288,119252.0
2021-04-30 09:50:00,181.14,181.27,180.61,181.17,116201.0,161.6931,161.8091,161.22,161.7198,116201.0
2021-04-30 10:00:00,181.14,181.53,180.6,181.03,99235.0,161.6931,162.0412,161.211,161.5949,99235.0
2021-04-30 10:10:00,181.01,181.06,180.65,180.8,85609.0,161.577,161.6216,161.2557,161.3896,85609.0
2021-04-30 10:20:00,180.8,181.84,180.68,181.84,91401.0,161.3896,162.3179,161.2824,162.3179,91401.0
2021-04-30 10:30:00,181.84,182.46,181.68,181.72,96309.0,162.3179,162.8713,162.1751,162.2108,96309.0
2021-04-30 10:40:00,181.74,181.92,181.41,181.71,42642.0,162.2286,162.3893,161.9341,162.2019,42642.0
2021-04-30 10:50:00,181.67,181.7,180.97,181.26,44717.0,162.1662,162.1929,161.5413,161.8002,44717.0
2021-04-30 11:00:00,181.23,181.42,181.09,181.34,32868.0,161.7734,161.943,161.6484,161.8716,32868.0
2021-04-30 11:10:00,181.37,181.55,180.86,180.98,44472.0,161.8984,162.059,161.4431,161.5502,44472.0
2021-04-30 11:20:00,181.01,181.31,180.85,181.0,23639.0,161.577,161.8448,161.4342,161.5681,23639.0
2021-04-30 11:30:00,180.96,181.5,180.9,181.31,28351.0,161.5324,162.0144,161.4788,161.8448,28351.0
2021-04-30 11:40:00,181.33,181.5,181.29,181.39,22103.0,161.8627,162.0144,161.827,161.9162,22103.0
2021-04-30 11:50:00,181.34,181.54,181.14,181.52,26416.0,161.8716,162.0501,161.6931,162.0323,26416.0
2021-04-30 12:00:00,181.48,181.58,181.32,181.36,46162.0,161.9966,162.0858,161.8537,161.8894,46162.0
2021-04-30 12:10:00,181.34,181.39,181.13,181.15,31301.0,161.8716,161.9162,161.6841,161.702,31301.0
2021-04-30 12:20:00,181.15,181.24,180.95,181.11,39876.0,161.702,161.7823,161.5235,161.6663,39876.0
2021-04-30 12:30:00,181.14,181.17,180.82,180.88,32826.0,161.6931,161.7198,161.4074,161.461,32826.0
2021-04-30 12:40:00,180.9,181.05,180.86,181.05,14669.0,161.4788,161.6127,161.4431,161.6127,14669.0
2021-04-30 12:50:00,181.07,181.16,180.78,180.97,42847.0,161.6306,161.7109,161.3717,161.5413,42847.0
2021-04-30 13:00:00,180.99,180.99,180.73,180.95,19270.0,161.5592,161.5592,161.3271,161.5235,19270.0
2021-04-30 13:10:00,180.91,180.91,180.58,180.62,27838.0,161.4877,161.4877,161.1932,161.2289,27838.0
2021-04-30 13:20:00,180.62,180.7,180.54,180.6,22128.0,161.2289,161.3003,161.1575,161.211,22128.0
2021-04-30 13:30:00,180.59,180.62,180.17,180.19,69853.0,161.2021,161.2289,160.8272,160.845,69853.0
2021-04-30 13:40:00,180.19,180.21,179.72,179.8,57012.0,160.845,160.8629,160.4255,160.4969,57012.0
2021-04-30 13:50:00,179.79,179.83,179.21,179.43,44149.0,160.488,160.5237,159.9703,160.1666,44149.0
2021-04-30 14:00:00,179.43,179.56,179.13,179.42,48541.0,160.1666,160.2827,159.8988,160.1577,48541.0
2021-04-30 14:10:00,179.47,179.66,179.38,179.65,28892.0,160.2023,160.3719,160.122,160.363,28892.0
2021-04-30 14:20:00,179.66,179.94,179.51,179.91,44058.0,160.3719,160.6219,160.2381,160.5951,44058.0
2021-04-30 14:30:00,179.86,180.02,179.77,179.84,25336.0,160.5505,160.6933,160.4701,160.5326,25336.0
2021-04-30 14:40:00,179.87,180.03,179.8,179.8,32916.0,160.5594,160.7022,160.4969,160.4969,32916.0
2021-04-30 14:50:00,179.8,179.93,179.67,179.67,58746.0,160.4969,160.613,160.3809,160.3809,58746.0
2021-04-30 15:00:00,179.69,180.14,179.67,179.94,49378.0,160.3987,160.8004,160.3809,160.6219,49378.0
2021-04-30 15:10:00,179.91,180.06,179.75,179.82,42657.0,160.5951,160.729,160.4523,160.5148,42657.0
2021-04-30 15:20:00,179.79,180.08,179.76,180.02,222146.0,160.488,160.7469,160.4612,160.6933,222146.0
2021-04-30 15:30:00,180.05,180.27,179.87,180.18,68062.0,160.7201,160.9165,160.5594,160.8361,68062.0
2021-04-30 15:40:00,180.17,180.3,179.8,180.29,84372.0,160.8272,160.9432,160.4969,160.9343,84372.0
2021-04-30 15:50:00,180.26,180.59,179.74,180.59,471811.0,160.9075,161.2021,160.4434,161.2021,471811.0
2021-05-03 09:30:00,181.46,181.8,180.17,180.44,199360.0,161.9787,162.2822,160.8272,161.0682,199360.0
2021-05-03 09:40:00,180.45,180.91,180.41,180.91,95206.0,161.0771,161.4877,161.0414,161.4877,95206.0
2021-05-03 09:50:00,180.78,181.03,180.3,180.38,54132.0,161.3717,161.5949,160.9432,161.0146,54132.0
2021-05-03 10:00:00,180.33,180.43,179.59,179.72,138626.0,160.97,161.0593,160.3095,160.4255,138626.0
2021-05-03 10:10:00,179.75,180.11,179.41,179.55,72376.0,160.4523,160.7736,160.1488,160.2738,72376.0
2021-05-03 10:20:00,179.57,179.66,178.0,179.17,179252.0,160.2916,160.3719,158.8902,159.9346,179252.0
2021-05-03 10:30:00,179.24,179.86,179.06,179.17,81375.0,159.997,160.5505,159.8364,159.9346,81375.0
2021-05-03 10:40:00,179.14,179.44,179.02,179.05,47973.0,159.9078,160.1756,159.8007,159.8274,47973.0
2021-05-03 10:50:00,179.05,179.1,178.69,178.85,118421.0,159.8274,159.8721,159.5061,159.6489,118421.0
2021-05-03 11:00:00,178.84,178.84,178.53,178.75,64489.0,159.64,159.64,159.3633,159.5596,64489.0
2021-05-03 11:10:00,178.72,178.72,177.93,178.22,93092.0,159.5329,159.5329,158.8277,159.0865,93092.0
2021-05-03 11:20:00,178.24,178.35,177.56,177.61,74671.0,159.1044,159.2026,158.4974,158.542,74671.0
2021-05-03 11:30:00,177.59,178.16,177.59,178.03,109456.0,158.5242,159.033,158.5242,158.9169,109456.0
2021-05-03 11:40:00,178.0,178.55,177.95,178.27,61356.0,158.8902,159.3811,158.8455,159.1312,61356.0
2021-05-03 11:50:00,178.3,178.3,177.87,178.03,73472.0,159.158,159.158,158.7741,158.9169,73472.0
2021-05-03 12:00:00,178.03,178.24,177.95,178.02,77669.0,158.9169,159.1044,158.8455,158.908,77669.0
2021-05-03 12:10:00,178.0,178.14,177.87,177.92,40733.0,158.8902,159.0151,158.7741,158.8188,40733.0
2021-05-03 12:20:00,177.91,178.21,177.82,177.92,68411.0,158.8098,159.0776,158.7295,158.8188,68411.0
2021-05-03 12:30:00,177.95,177.96,177.68,177.84,51345.0,158.8455,158.8545,158.6045,158.7473,51345.0
2021-05-03 12:40:00,177.84,177.88,177.61,177.76,77353.0,158.7473,158.783,158.542,158.6759,77353.0
2021-05-03 12:50:00,177.8,178.0,177.75,177.99,56267.0,158.7116,158.8902,158.667,158.8812,56267.0
2021-05-03 13:00:00,177.99,178.31,177.89,177.95,74050.0,158.8812,159.1669,158.792,158.8455,74050.0
2021-05-03 13:10:00,177.92,178.2,177.9,178.1,78431.0,158.8188,159.0687,158.8009,158.9794,78431.0
2021-05-03 13:20:00,178.1,178.3,178.06,178.06,46443.0,158.9794,159.158,158.9437,158.9437,46443.0
2021-05-03 13:30:00,178.04,178.13,177.93,178.09,36203.0,158.9259,159.0062,158.8277,158.9705,36203.0
2021-05-03 13:40:00,178.13,178.46,178.13,178.37,56217.0,159.0062,159.3008,159.0062,159.2204,56217.0
2021-05-03 13:50:00,178.35,178.51,178.35,178.42,35845.0,159.2026,159.3454,159.2026,159.2651,35845.0
2021-05-03 14:00:00,178.42,178.7,178.42,178.64,49817.0,159.2651,159.515,159.2651,159.4615,49817.0
2021-05-03 14:10:00,178.64,178.67,178.47,178.54,25979.0,159.4615,159.4882,159.3097,159.3722,25979.0
2021-05-03 14:20:00,178.56,178.7,178.47,178.6,35700.0,159.39,159.515,159.3097,159.4257,35700.0
2021-05-03 14:30:00,178.62,178.64,178.44,178.48,58015.0,159.4436,159.4615,159.2829,159.3186,58015.0
2021-05-03 14:40:00,178.49,178.8,178.49,178.7,82257.0,159.3276,159.6043,159.3276,159.515,82257.0
2021-05-03 14:50:00,178.71,179.15,178.7,179.13,40925.0,159.5239,159.9167,159.515,159.8988,40925.0
2021-05-03 15:00:00,179.18,179.19,178.78,178.95,38235.0,159.9435,159.9524,159.5864,159.7382,38235.0
2021-05-03 15:10:00,178.95,179.15,178.88,178.94,46076.0,159.7382,159.9167,159.6757,159.7292,46076.0
2021-05-03 15:20:00,178.96,178.97,178.71,178.8,27739.0,159.7471,159.756,159.5239,159.6043,27739.0
2021-05-03 15:30:00,178.81,178.92,178.57,178.84,40956.0,159.6132,159.7114,159.399,159.64,40956.0
2021-05-03 15:40:00,178.86,178.94,178.74,178.87,52764.0,159.6578,159.7292,159.5507,159.6668,52764.0
2021-05-03 15:50:00,178.9,179.14,178.58,178.8,424323.0,159.6935,159.9078,159.4079,159.6043,424323.0
2021-05-04 09:30:00,178.08,178.66,176.89,178.44,155216.0,158.9616,159.4793,157.8993,159.2829,155216.0
2021-05-04 09:40:00,178.44,178.44,177.25,177.55,59736.0,159.2829,159.2829,158.2207,158.4885,59736.0
2021-05-04 09:50:00,177.52,177.52,176.49,176.69,88788.0,158.4617,158.4617,157.5423,157.7208,88788.0
2021-05-04 10:00:00,176.65,176.65,175.84,176.09,68406.0,157.6851,157.6851,156.9621,157.1852,68406.0
2021-05-04 10:10:00,176.02,176.51,175.84,176.48,83379.0,157.1227,157.5601,156.9621,157.5333,83379.0
2021-05-04 10:20:00,176.46,176.85,176.36,176.72,50267.0,157.5155,157.8636,157.4262,157.7476,50267.0
2021-05-04 10:30:00,176.67,176.72,176.08,176.56,51613.0,157.703,157.7476,157.1763,157.6048,51613.0
2021-05-04 10:40:00,176.59,176.67,175.81,176.11,88138.0,157.6315,157.703,156.9353,157.2031,88138.0
2021-05-04 10:50:00,176.13,176.17,175.72,175.8,37254.0,157.2209,157.2566,156.8549,156.9264,37254.0
2021-05-04 11:00:00,175.82,176.35,175.6,176.26,30213.0,156.9442,157.4173,156.7478,157.337,30213.0
2021-05-04 11:10:00,176.32,176.34,175.53,176.01,51282.0,157.3905,157.4084,156.6853,157.1138,51282.0
2021-05-04 11:20:00,175.98,176.4,175.93,176.4,59845.0,157.087,157.4619,157.0424,157.4619,59845.0
2021-05-04 11:30:00,176.37,177.02,176.21,176.89,80251.0,157.4352,158.0154,157.2923,157.8993,80251.0
2021-05-04 11:40:00,176.86,177.11,176.71,177.02,100440.0,157.8726,158.0957,157.7387,158.0154,100440.0
2021-05-04 11:50:00,177.04,177.13,176.78,176.86,74157.0,158.0332,158.1136,157.8011,157.8726,74157.0
2021-05-04 12:00:00,176.83,177.38,176.75,177.23,44431.0,157.8458,158.3367,157.7744,158.2028,44431.0
2021-05-04 12:10:00,177.24,177.63,177.24,177.54,38800.0,158.2118,158.5599,158.2118,158.4795,38800.0
2021-05-04 12:20:00,177.62,177.65,177.23,177.65,36733.0,158.551,158.5777,158.2028,158.5777,36733.0
2021-05-04 12:30:00,177.66,177.66,177.21,177.49,60155.0,158.5867,158.5867,158.185,158.4349,60155.0
2021-05-04 12:40:00,177.5,177.69,177.37,177.66,39388.0,158.4438,158.6134,158.3278,158.5867,39388.0
2021-05-04 12:50:00,177.63,177.84,177.54,177.56,66459.0,158.5599,158.7473,158.4795,158.4974,66459.0
2021-05-04 13:00:00,177.55,177.82,177.47,177.68,69433.0,158.4885,158.7295,158.4171,158.6045,69433.0
2021-05-04 13:10:00,177.63,177.96,177.54,177.84,61353.0,158.5599,158.8545,158.4795,158.7473,61353.0
2021-05-04 13:20:00,177.87,178.02,177.72,177.9,52852.0,158.7741,158.908,158.6402,158.8009,52852.0
2021-05-04 13:30:00,177.91,178.07,177.67,178.04,35766.0,158.8098,158.9526,158.5956,158.9259,35766.0
2021-05-04 13:40:00,177.99,178.02,177.45,177.78,64948.0,158.8812,158.908,158.3992,158.6938,64948.0
2021-05-04 13:50:00,177.77,178.01,177.63,177.96,40959.0,158.6849,158.8991,158.5599,158.8545,40959.0
2021-05-04 14:00:00,177.93,178.27,177.82,178.17,85441.0,158.8277,159.1312,158.7295,159.0419,85441.0
2021-05-04 14:10:00,178.17,178.99,178.15,178.87,60459.0,159.0419,159.7739,159.0241,159.6668,60459.0
2021-05-04 14:20:00,178.89,179.05,178.7,178.86,59711.0,159.6846,159.8274,159.515,159.6578,59711.0
2021-05-04 14:30:00,178.86,179.1,178.82,179.01,41234.0,159.6578,159.8721,159.6221,159.7917,41234.0
2021-05-04 14:40:00,179.01,179.16,178.92,179.09,41143.0,159.7917,159.9256,159.7114,159.8631,41143.0
2021-05-04 14:50:00,179.11,179.25,179.08,179.11,56128.0,159.881,160.006,159.8542,159.881,56128.0
2021-05-04 15:00:00,179.11,179.2,178.83,178.94,73625.0,159.881,159.9613,159.6311,159.7292,73625.0
2021-05-04 15:10:00,178.96,179.1,178.61,178.81,39012.0,159.7471,159.8721,159.4347,159.6132,39012.0
2021-05-04 15:20:00,178.76,178.78,178.3,178.61,61917.0,159.5686,159.5864,159.158,159.4347,61917.0
2021-05-04 15:30:00,178.57,178.82,178.24,178.6,71330.0,159.399,159.6221,159.1044,159.4257,71330.0
2021-05-04 15:40:00,178.59,178.59,178.09,178.11,76411.0,159.4168,159.4168,158.9705,158.9884,76411.0
2021-05-04 15:50:00,178.11,179.11,178.07,179.02,389269.0,158.9884,159.881,158.9526,159.8007,389269.0
2021-05-05 09:30:00,181.0,181.19,179.83,179.99,165949.0,161.5681,161.7377,160.5237,160.6665,165949.0
2021-05-05 09:40:00,180.01,180.9,179.96,180.21,49967.0,160.6844,161.4788,160.6397,160.8629,49967.0
2021-05-05 09:50:00,180.19,180.4,179.98,180.09,36075.0,160.845,161.0325,160.6576,160.7558,36075.0
2021-05-05 10:00:00,180.1,180.2,179.47,179.75,42768.0,160.7647,160.854,160.2023,160.4523,42768.0
2021-05-05 10:10:00,179.71,180.53,179.55,180.51,34213.0,160.4166,161.1485,160.2738,161.1307,34213.0
2021-05-05 10:20:00,180.48,180.75,180.02,180.68,46217.0,161.1039,161.3449,160.6933,161.2824,46217.0
2021-05-05 10:30:00,180.71,181.88,180.63,181.85,110393.0,161.3092,162.3536,161.2378,162.3268,110393.0
2021-05-05 10:40:00,181.9,182.35,181.89,182.11,155995.0,162.3715,162.7732,162.3625,162.5589,155995.0
2021-05-05 10:50:00,182.12,182.64,182.12,182.46,102082.0,162.5678,163.032,162.5678,162.8713,102082.0
2021-05-05 11:00:00,182.43,182.58,182.13,182.42,43623.0,162.8446,162.9785,162.5768,162.8356,43623.0
2021-05-05 11:10:00,182.43,182.56,182.07,182.09,25643.0,162.8446,162.9606,162.5232,162.5411,25643.0
2021-05-05 11:20:00,182.04,182.36,181.42,181.81,111593.0,162.4964,162.7821,161.943,162.2911,111593.0
2021-05-05 11:30:00,181.79,182.23,181.7,182.04,28401.0,162.2733,162.666,162.1929,162.4964,28401.0
2021-05-05 11:40:00,182.08,182.45,182.05,182.39,40097.0,162.5321,162.8624,162.5054,162.8089,40097.0
2021-05-05 11:50:00,182.38,182.92,182.31,182.9,43878.0,162.7999,163.282,162.7374,163.2641,43878.0
2021-05-05 12:00:00,182.89,183.18,182.82,183.18,48794.0,163.2552,163.514,163.1927,163.514,48794.0
2021-05-05 12:10:00,183.14,183.17,182.64,182.7,49860.0,163.4783,163.5051,163.032,163.0856,49860.0
2021-05-05 12:20:00,182.73,182.76,182.14,182.21,40593.0,163.1124,163.1391,162.5857,162.6482,40593.0
2021-05-05 12:30:00,182.25,182.33,181.94,182.02,31577.0,162.6839,162.7553,162.4072,162.4786,31577.0
2021-05-05 12:40:00,182.03,182.28,181.91,182.24,40209.0,162.4875,162.7107,162.3804,162.675,40209.0
2021-05-05 12:50:00,182.24,182.44,182.15,182.21,45665.0,162.675,162.8535,162.5946,162.6482,45665.0
2021-05-05 13:00:00,182.21,182.48,182.0,182.35,40004.0,162.6482,162.8892,162.4607,162.7732,40004.0
2021-05-05 13:10:00,182.36,182.56,182.1,182.48,47211.0,162.7821,162.9606,162.55,162.8892,47211.0
2021-05-05 13:20:00,182.47,182.52,182.21,182.38,31880.0,162.8803,162.9249,162.6482,162.7999,31880.0
2021-05-05 13:30:00,182.37,182.53,182.18,182.39,31384.0,162.791,162.9338,162.6214,162.8089,31384.0
2021-05-05 13:40:00,182.4,182.62,182.3,182.61,30895.0,162.8178,163.0142,162.7285,163.0052,30895.0
2021-05-05 13:50:00,182.61,182.79,182.3,182.47,51530.0,163.0052,163.1659,162.7285,162.8803,51530.0
2021-05-05 14:00:00,182.48,182.53,182.12,182.17,62837.0,162.8892,162.9338,162.5678,162.6125,62837.0
2021-05-05 14:10:00,182.17,182.65,182.16,182.59,34310.0,162.6125,163.0409,162.6036,162.9874,34310.0
2021-05-05 14:20:00,182.6,182.61,182.27,182.47,28783.0,162.9963,163.0052,162.7017,162.8803,28783.0
2021-05-05 14:30:00,182.44,182.63,182.38,182.59,31897.0,162.8535,163.0231,162.7999,162.9874,31897.0
2021-05-05 14:40:00,182.6,182.69,182.37,182.64,31260.0,162.9963,163.0767,162.791,163.032,31260.0
2021-05-05 14:50:00,182.67,182.73,182.3,182.38,60644.0,163.0588,163.1124,162.7285,162.7999,60644.0
2021-05-05 15:00:00,182.34,182.42,181.68,181.79,69282.0,162.7642,162.8356,162.1751,162.2733,69282.0
2021-05-05 15:10:00,181.82,181.93,181.53,181.61,48034.0,162.3001,162.3982,162.0412,162.1126,48034.0
2021-05-05 15:20:00,181.6,181.65,180.98,181.37,70340.0,162.1037,162.1483,161.5502,161.8984,70340.0
2021-05-05 15:30:00,181.34,182.2,181.24,182.16,105587.0,161.8716,162.6393,161.7823,162.6036,105587.0
2021-05-05 15:40:00,182.15,182.19,181.94,182.04,103744.0,162.5946,162.6303,162.4072,162.4964,103744.0
2021-05-05 15:50:00,182.02,182.15,181.48,181.65,350389.0,162.4786,162.5946,161.9966,162.1483,350389.0
2021-05-06 09:30:00,181.9,181.93,180.75,181.53,187077.0,162.3715,162.3982,161.3449,162.0412,187077.0
2021-05-06 09:40:00,181.61,181.71,180.78,181.28,53322.0,162.1126,162.2019,161.3717,161.818,53322.0
2021-05-06 09:50:00,181.37,181.91,180.61,180.8,45579.0,161.8984,162.3804,161.22,161.3896,45579.0
2021-05-06 10:00:00,180.77,180.8,179.95,180.18,70004.0,161.3628,161.3896,160.6308,160.8361,70004.0
2021-05-06 10:10:00,180.13,180.91,180.13,180.72,73941.0,160.7915,161.4877,160.7915,161.3181,73941.0
2021-05-06 10:20:00,180.69,181.34,180.45,181.05,46751.0,161.2914,161.8716,161.0771,161.6127,46751.0
2021-05-06 10:30:00,181.0,181.7,180.54,181.53,62137.0,161.5681,162.1929,161.1575,162.0412,62137.0
2021-05-06 10:40:00,181.64,182.0,181.52,181.55,26780.0,162.1394,162.4607,162.0323,162.059,26780.0
2021-05-06 10:50:00,181.62,182.28,181.44,182.22,57303.0,162.1215,162.7107,161.9608,162.6571,57303.0
2021-05-06 11:00:00,182.22,182.28,181.59,181.67,49158.0,162.6571,162.7107,162.0947,162.1662,49158.0
2021-05-06 11:10:00,181.67,182.12,181.52,182.08,34628.0,162.1662,162.5678,162.0323,162.5321,34628.0
2021-05-06 11:20:00,182.03,182.84,181.97,182.84,61413.0,162.4875,163.2105,162.4339,163.2105,61413.0
2021-05-06 11:30:00,182.81,183.33,182.73,183.14,47779.0,163.1838,163.6479,163.1124,163.4783,47779.0
2021-05-06 11:40:00,183.19,183.72,183.15,183.64,54869.0,163.523,163.9961,163.4873,163.9247,54869.0
2021-05-06 11:50:00,183.69,184.14,183.61,183.83,113638.0,163.9693,164.371,163.8979,164.0943,113638.0
2021-05-06 12:00:00,183.86,183.87,183.36,183.59,57337.0,164.121,164.13,163.6747,163.88,57337.0
2021-05-06 12:10:00,183.59,183.93,183.57,183.77,72571.0,163.88,164.1835,163.8622,164.0407,72571.0
2021-05-06 12:20:00,183.77,184.84,183.77,184.55,106456.0,164.0407,164.9958,164.0407,164.737,106456.0
2021-05-06 12:30:00,184.57,184.65,184.3,184.4,48814.0,164.7548,164.8262,164.5138,164.6031,48814.0
2021-05-06 12:40:00,184.4,184.7,184.23,184.34,38031.0,164.6031,164.8709,164.4513,164.5495,38031.0
2021-05-06 12:50:00,184.35,184.6,184.34,184.54,30095.0,164.5584,164.7816,164.5495,164.728,30095.0
2021-05-06 13:00:00,184.53,184.62,183.92,184.1,29871.0,164.7191,164.7994,164.1746,164.3353,29871.0
2021-05-06 13:10:00,184.05,184.15,183.48,183.55,26433.0,164.2906,164.3799,163.7818,163.8443,26433.0
2021-05-06 13:20:00,183.59,183.74,183.39,183.42,17099.0,163.88,164.0139,163.7015,163.7283,17099.0
2021-05-06 13:30:00,183.4,183.83,183.4,183.6,20179.0,163.7104,164.0943,163.7104,163.889,20179.0
2021-05-06 13:40:00,183.58,183.58,183.11,183.42,23542.0,163.8711,163.8711,163.4516,163.7283,23542.0
2021-05-06 13:50:00,183.43,183.45,182.95,183.09,21928.0,163.7372,163.7551,163.3087,163.4337,21928.0
2021-05-06 14:00:00,183.1,183.25,182.87,183.01,29078.0,163.4426,163.5765,163.2373,163.3623,29078.0
2021-05-06 14:10:00,182.99,183.28,182.58,183.01,28726.0,163.3444,163.6033,162.9785,163.3623,28726.0
2021-05-06 14:20:00,182.9,183.01,181.96,182.01,45581.0,163.2641,163.3623,162.425,162.4697,45581.0
2021-05-06 14:30:00,182.03,182.47,181.94,182.37,29003.0,162.4875,162.8803,162.4072,162.791,29003.0
2021-05-06 14:40:00,182.45,182.63,182.29,182.55,25005.0,162.8624,163.0231,162.7196,162.9517,25005.0
2021-05-06 14:50:00,182.57,182.84,182.48,182.56,29552.0,162.9695,163.2105,162.8892,162.9606,29552.0
2021-05-06 15:00:00,182.58,182.69,182.31,182.62,30800.0,162.9785,163.0767,162.7374,163.0142,30800.0
2021-05-06 15:10:00,182.63,182.98,182.57,182.83,33248.0,163.0231,163.3355,162.9695,163.2016,33248.0
2021-05-06 15:20:00,182.8,183.15,182.77,183.06,25414.0,163.1748,163.4873,163.1481,163.4069,25414.0
2021-05-06 15:30:00,183.1,183.31,182.81,183.23,46770.0,163.4426,163.6301,163.1838,163.5587,46770.0
2021-05-06 15:40:00,183.27,183.42,183.16,183.42,67614.0,163.5944,163.7283,163.4962,163.7283,67614.0
2021-05-06 15:50:00,183.46,184.47,183.46,184.28,373772.0,163.764,164.6656,163.764,164.496,373772.0
2021-05-07 09:30:00,186.7,186.91,185.42,186.72,132738.0,166.6561,166.8436,165.5136,166.674,132738.0
2021-05-07 09:40:00,186.78,187.57,186.07,187.44,114307.0,166.7276,167.4327,166.0938,167.3167,114307.0
2021-05-07 09:50:00,187.5,187.58,186.15,186.28,62359.0,167.3703,167.4417,166.1652,166.2812,62359.0
2021-05-07 10:00:00,186.28,186.99,185.86,186.9,88176.0,166.2812,166.915,165.9063,166.8347,88176.0
2021-05-07 10:10:00,186.94,187.58,186.87,187.51,71534.0,166.8704,167.4417,166.8079,167.3792,71534.0
2021-05-07 10:20:00,187.54,187.96,187.36,187.42,174713.0,167.406,167.7809,167.2453,167.2988,174713.0
2021-05-07 10:30:00,187.5,187.79,187.33,187.51,59804.0,167.3703,167.6291,167.2185,167.3792,59804.0
2021-05-07 10:40:00,187.49,187.66,186.92,187.07,56118.0,167.3613,167.5131,166.8525,166.9864,56118.0
2021-05-07 10:50:00,187.06,187.08,186.57,187.0,38857.0,166.9775,166.9953,166.5401,166.9239,38857.0
2021-05-07 11:00:00,187.0,187.19,186.74,186.79,34913.0,166.9239,167.0935,166.6918,166.7365,34913.0
2021-05-07 11:10:00,186.8,187.18,186.74,187.11,39936.0,166.7454,167.0846,166.6918,167.0221,39936.0
2021-05-07 11:20:00,187.09,187.52,186.91,187.51,79811.0,167.0043,167.3881,166.8436,167.3792,79811.0
2021-05-07 11:30:00,187.52,187.67,186.79,186.99,74552.0,167.3881,167.522,166.7365,166.915,74552.0
2021-05-07 11:40:00,187.0,187.28,186.87,187.09,93335.0,166.9239,167.1739,166.8079,167.0043,93335.0
2021-05-07 11:50:00,187.1,187.5,186.93,187.49,56948.0,167.0132,167.3703,166.8615,167.3613,56948.0
2021-05-07 12:00:00,187.52,187.54,187.17,187.48,25858.0,167.3881,167.406,167.0757,167.3524,25858.0
2021-05-07 12:10:00,187.51,187.55,187.24,187.41,20729.0,167.3792,167.4149,167.1382,167.2899,20729.0
2021-05-07 12:20:00,187.44,187.62,187.17,187.2,69410.0,167.3167,167.4774,167.0757,167.1025,69410.0
2021-05-07 12:30:00,187.21,187.38,186.88,186.94,74115.0,167.1114,167.2631,166.8168,166.8704,74115.0
2021-05-07 12:40:00,186.95,187.19,186.84,187.07,30931.0,166.8793,167.0935,166.7811,166.9864,30931.0
2021-05-07 12:50:00,187.05,187.34,186.88,187.22,35968.0,166.9686,167.2274,166.8168,167.1203,35968.0
2021-05-07 13:00:00,187.22,187.31,186.61,187.04,46846.0,167.1203,167.2007,166.5758,166.9596,46846.0
2021-05-07 13:10:00,187.08,187.09,186.58,186.84,60015.0,166.9953,167.0043,166.549,166.7811,60015.0
2021-05-07 13:20:00,186.82,187.03,186.45,186.45,27571.0,166.7633,166.9507,166.433,166.433,27571.0
2021-05-07 13:30:00,186.46,186.98,186.46,186.8,25460.0,166.4419,166.9061,166.4419,166.7454,25460.0
2021-05-07 13:40:00,186.76,186.77,186.5,186.73,27962.0,166.7097,166.7186,166.4776,166.6829,27962.0
2021-05-07 13:50:00,186.72,186.88,186.62,186.74,45500.0,166.674,166.8168,166.5847,166.6918,45500.0
2021-05-07 14:00:00,186.75,186.81,186.37,186.79,41053.0,166.7008,166.7543,166.3616,166.7365,41053.0
2021-05-07 14:10:00,186.78,187.01,186.72,187.0,26541.0,166.7276,166.9329,166.674,166.9239,26541.0
2021-05-07 14:20:00,186.97,187.13,186.84,187.09,34697.0,166.8972,167.04,166.7811,167.0043,34697.0
2021-05-07 14:30:00,187.08,187.25,186.84,187.04,34420.0,166.9953,167.1471,166.7811,166.9596,34420.0
2021-05-07 14:40:00,187.07,187.12,186.78,187.12,36844.0,166.9864,167.0311,166.7276,167.0311,36844.0
2021-05-07 14:50:00,187.11,187.21,186.98,187.15,23801.0,167.0221,167.1114,166.9061,167.0578,23801.0
2021-05-07 15:00:00,187.17,187.55,187.09,187.47,31988.0,167.0757,167.4149,167.0043,167.3435,31988.0
2021-05-07 15:10:00,187.43,187.54,187.32,187.49,34124.0,167.3078,167.406,167.2096,167.3613,34124.0
2021-05-07 15:20:00,187.49,187.68,187.47,187.64,50782.0,167.3613,167.5309,167.3435,167.4952,50782.0
2021-05-07 15:30:00,187.65,187.83,187.58,187.78,81794.0,167.5042,167.6648,167.4417,167.6202,81794.0
2021-05-07 15:40:00,187.77,187.98,187.49,187.97,134415.0,167.6113,167.7987,167.3613,167.7898,134415.0
2021-05-07 15:50:00,187.94,188.1,187.72,187.83,427960.0,167.763,167.9058,167.5666,167.6648,427960.0
2021-05-10 09:30:00,187.29,187.29,185.27,185.39,122045.0,167.1828,167.1828,165.3797,165.4868,122045.0
2021-05-10 09:40:00,185.31,185.76,185.11,185.45,102595.0,165.4154,165.8171,165.2368,165.5403,102595.0
2021-05-10 09:50:00,185.41,185.64,185.22,185.6,44133.0,165.5046,165.7099,165.335,165.6742,44133.0
2021-05-10 10:00:00,185.65,185.65,184.94,185.09,85719.0,165.7189,165.7189,165.0851,165.219,85719.0
2021-05-10 10:10:00,185.21,185.62,185.18,185.57,93195.0,165.3261,165.6921,165.2993,165.6475,93195.0
2021-05-10 10:20:00,185.57,185.94,185.48,185.75,65755.0,165.6475,165.9777,165.5671,165.8081,65755.0
2021-05-10 10:30:00,185.7,185.7,185.04,185.45,50340.0,165.7635,165.7635,165.1744,165.5403,50340.0
2021-05-10 10:40:00,185.46,185.46,184.84,184.88,57400.0,165.5493,165.5493,164.9958,165.0315,57400.0
2021-05-10 10:50:00,184.81,185.29,184.77,185.28,54697.0,164.9691,165.3975,164.9333,165.3886,54697.0
2021-05-10 11:00:00,185.32,185.44,184.89,185.28,60484.0,165.4243,165.5314,165.0405,165.3886,60484.0
2021-05-10 11:10:00,185.25,185.67,185.12,185.67,37616.0,165.3618,165.7367,165.2458,165.7367,37616.0
2021-05-10 11:20:00,185.74,185.98,185.69,185.89,25846.0,165.7992,166.0134,165.7546,165.9331,25846.0
2021-05-10 11:30:00,185.87,185.98,185.67,185.69,55052.0,165.9153,166.0134,165.7367,165.7546,55052.0
2021-05-10 11:40:00,185.7,186.2,185.66,185.7,32779.0,165.7635,166.2098,165.7278,165.7635,32779.0
2021-05-10 11:50:00,185.68,185.85,185.49,185.74,28586.0,165.7456,165.8974,165.576,165.7992,28586.0
2021-05-10 12:00:00,185.79,185.97,185.75,185.92,15397.0,165.8438,166.0045,165.8081,165.9599,15397.0
2021-05-10 12:10:00,185.97,186.33,185.93,186.23,27873.0,166.0045,166.3259,165.9688,166.2366,27873.0
2021-05-10 12:20:00,186.25,186.4,186.04,186.09,40574.0,166.2545,166.3884,166.067,166.1116,40574.0
2021-05-10 12:30:00,186.07,186.1,185.7,185.7,17453.0,166.0938,166.1206,165.7635,165.7635,17453.0
2021-05-10 12:40:00,185.69,185.88,185.6,185.81,29665.0,165.7546,165.9242,165.6742,165.8617,29665.0
2021-05-10 12:50:00,185.84,185.85,185.56,185.72,24755.0,165.8885,165.8974,165.6385,165.7814,24755.0
2021-05-10 13:00:00,185.7,185.81,185.44,185.52,19241.0,165.7635,165.8617,165.5314,165.6028,19241.0
2021-05-10 13:10:00,185.55,185.59,185.28,185.34,22414.0,165.6296,165.6653,165.3886,165.4422,22414.0
2021-05-10 13:20:00,185.41,185.51,185.17,185.25,28801.0,165.5046,165.5939,165.2904,165.3618,28801.0
2021-05-10 13:30:00,185.24,185.29,184.92,185.0,54949.0,165.3529,165.3975,165.0672,165.1387,54949.0
2021-05-10 13:40:00,184.97,184.97,184.75,184.86,40703.0,165.1119,165.1119,164.9155,165.0137,40703.0
2021-05-10 13:50:00,184.89,185.0,184.52,184.76,36700.0,165.0405,165.1387,164.7102,164.9244,36700.0
2021-05-10 14:00:00,184.75,184.77,184.17,184.28,41326.0,164.9155,164.9333,164.3978,164.496,41326.0
2021-05-10 14:10:00,184.3,184.3,183.46,183.69,76309.0,164.5138,164.5138,163.764,163.9693,76309.0
2021-05-10 14:20:00,183.68,183.76,183.13,183.37,66282.0,163.9604,164.0318,163.4694,163.6836,66282.0
2021-05-10 14:30:00,183.24,183.37,182.94,183.2,43184.0,163.5676,163.6836,163.2998,163.5319,43184.0
2021-05-10 14:40:00,183.19,183.24,182.95,183.05,38727.0,163.523,163.5676,163.3087,163.398,38727.0
2021-05-10 14:50:00,183.02,183.21,182.83,183.19,57141.0,163.3712,163.5408,163.2016,163.523,57141.0
2021-05-10 15:00:00,183.16,183.25,182.84,183.07,42572.0,163.4962,163.5765,163.2105,163.4159,42572.0
2021-05-10 15:10:00,183.06,183.38,183.04,183.1,51364.0,163.4069,163.6926,163.3891,163.4426,51364.0
2021-05-10 15:20:00,183.09,183.16,182.77,182.86,56149.0,163.4337,163.4962,163.1481,163.2284,56149.0
2021-05-10 15:30:00,182.86,182.86,182.47,182.67,86994.0,163.2284,163.2284,162.8803,163.0588,86994.0
2021-05-10 15:40:00,182.67,183.01,182.44,182.59,88501.0,163.0588,163.3623,162.8535,162.9874,88501.0
2021-05-10 15:50:00,182.6,182.74,181.82,182.07,420470.0,162.9963,163.1213,162.3001,162.5232,420470.0
2021-05-11 09:30:00,178.01,179.1,177.41,179.02,315799.0,158.8991,159.8721,158.3635,159.8007,315799.0
2021-05-11 09:40:00,179.03,179.85,178.84,179.06,121420.0,159.8096,160.5415,159.64,159.8364,121420.0
2021-05-11 09:50:00,179.09,180.7,179.06,180.67,113871.0,159.8631,161.3003,159.8364,161.2735,113871.0
2021-05-11 10:00:00,180.7,180.75,179.44,179.45,83290.0,161.3003,161.3449,160.1756,160.1845,83290.0
2021-05-11 10:10:00,179.48,179.76,178.65,179.03,86914.0,160.2113,160.4612,159.4704,159.8096,86914.0
2021-05-11 10:20:00,179.11,179.43,178.51,179.0,137580.0,159.881,160.1666,159.3454,159.7828,137580.0
2021-05-11 10:30:00,179.04,179.18,178.38,178.7,119136.0,159.8185,159.9435,159.2294,159.515,119136.0
2021-05-11 10:40:00,178.67,179.26,178.29,179.1,63954.0,159.4882,160.0149,159.149,159.8721,63954.0
2021-05-11 10:50:00,179.07,179.56,178.94,179.1,47166.0,159.8453,160.2827,159.7292,159.8721,47166.0
2021-05-11 11:00:00,179.06,179.35,178.74,179.0,55831.0,159.8364,160.0952,159.5507,159.7828,55831.0
2021-05-11 11:10:00,179.04,180.47,178.93,180.46,60296.0,159.8185,161.095,159.7203,161.0861,60296.0
2021-05-11 11:20:00,180.47,181.18,180.22,180.93,46523.0,161.095,161.7288,160.8718,161.5056,46523.0
2021-05-11 11:30:00,181.01,181.16,180.74,180.81,53278.0,161.577,161.7109,161.336,161.3985,53278.0
2021-05-11 11:40:00,180.81,180.92,180.52,180.82,55455.0,161.3985,161.4967,161.1396,161.4074,55455.0
2021-05-11 11:50:00,180.8,181.36,180.68,181.21,37569.0,161.3896,161.8894,161.2824,161.7555,37569.0
2021-05-11 12:00:00,181.23,181.52,180.99,181.19,81044.0,161.7734,162.0323,161.5592,161.7377,81044.0
2021-05-11 12:10:00,181.2,181.67,181.12,181.48,30867.0,161.7466,162.1662,161.6752,161.9966,30867.0
2021-05-11 12:20:00,181.45,181.51,181.0,181.09,34831.0,161.9698,162.0233,161.5681,161.6484,34831.0
2021-05-11 12:30:00,181.11,181.34,180.87,181.14,24980.0,161.6663,161.8716,161.452,161.6931,24980.0
2021-05-11 12:40:00,181.16,181.18,180.86,180.96,24172.0,161.7109,161.7288,161.4431,161.5324,24172.0
2021-05-11 12:50:00,180.96,180.98,180.48,180.91,47998.0,161.5324,161.5502,161.1039,161.4877,47998.0
2021-05-11 13:00:00,180.94,181.54,180.88,181.51,29003.0,161.5145,162.0501,161.461,162.0233,29003.0
2021-05-11 13:10:00,181.51,181.76,181.26,181.69,32313.0,162.0233,162.2465,161.8002,162.184,32313.0
2021-05-11 13:20:00,181.65,182.42,181.64,182.25,43315.0,162.1483,162.8356,162.1394,162.6839,43315.0
2021-05-11 13:30:00,182.26,182.57,182.26,182.55,34554.0,162.6928,162.9695,162.6928,162.9517,34554.0
2021-05-11 13:40:00,182.6,182.9,182.44,182.67,29482.0,162.9963,163.2641,162.8535,163.0588,29482.0
2021-05-11 13:50:00,182.72,182.72,182.25,182.49,30391.0,163.1034,163.1034,162.6839,162.8981,30391.0
2021-05-11 14:00:00,182.54,182.92,182.43,182.52,30622.0,162.9428,163.282,162.8446,162.9249,30622.0
2021-05-11 14:10:00,182.56,182.63,181.96,182.41,23377.0,162.9606,163.0231,162.425,162.8267,23377.0
2021-05-11 14:20:00,182.43,183.1,182.28,183.07,33843.0,162.8446,163.4426,162.7107,163.4159,33843.0
2021-05-11 14:30:00,183.02,183.11,182.14,182.15,45397.0,163.3712,163.4516,162.5857,162.5946,45397.0
2021-05-11 14:40:00,182.16,182.59,182.14,182.58,77991.0,162.6036,162.9874,162.5857,162.9785,77991.0
2021-05-11 14:50:00,182.53,182.72,182.32,182.44,38470.0,162.9338,163.1034,162.7464,162.8535,38470.0
2021-05-11 15:00:00,182.43,182.64,182.17,182.23,21362.0,162.8446,163.032,162.6125,162.666,21362.0
2021-05-11 15:10:00,182.25,182.71,182.02,182.68,27281.0,162.6839,163.0945,162.4786,163.0677,27281.0
2021-05-11 15:20:00,182.7,183.07,182.52,182.81,32293.0,163.0856,163.4159,162.9249,163.1838,32293.0
2021-05-11 15:30:00,182.77,182.85,181.77,182.15,95048.0,163.1481,163.2195,162.2554,162.5946,95048.0
2021-05-11 15:40:00,182.15,182.83,182.11,182.63,74738.0,162.5946,163.2016,162.5589,163.0231,74738.0
2021-05-11 15:50:00,182.67,183.53,182.38,183.24,371865.0,163.0588,163.8265,162.7999,163.5676,371865.0
2021-05-12 09:30:00,179.72,180.1,178.96,179.33,151755.0,160.4255,160.7647,159.7471,160.0774,151755.0
2021-05-12 09:40:00,179.33,179.77,178.89,179.32,62890.0,160.0774,160.4701,159.6846,160.0685,62890.0
2021-05-12 09:50:00,179.33,179.39,178.36,178.55,73529.0,160.0774,160.1309,159.2115,159.3811,73529.0
2021-05-12 10:00:00,178.55,178.71,178.08,178.62,69812.0,159.3811,159.5239,158.9616,159.4436,69812.0
2021-05-12 10:10:00,178.66,178.67,177.88,177.95,56211.0,159.4793,159.4882,158.783,158.8455,56211.0
2021-05-12 10:20:00,177.97,178.51,177.65,177.65,69163.0,158.8634,159.3454,158.5777,158.5777,69163.0
2021-05-12 10:30:00,177.65,178.66,177.59,178.32,71654.0,158.5777,159.4793,158.5242,159.1758,71654.0
2021-05-12 10:40:00,178.31,178.61,177.94,178.28,109961.0,159.1669,159.4347,158.8366,159.1401,109961.0
2021-05-12 10:50:00,178.21,178.58,178.04,178.56,68457.0,159.0776,159.4079,158.9259,159.39,68457.0
2021-05-12 11:00:00,178.55,178.87,178.26,178.52,67869.0,159.3811,159.6668,159.1223,159.3543,67869.0
2021-05-12 11:10:00,178.5,179.53,178.41,179.36,49746.0,159.3365,160.2559,159.2561,160.1042,49746.0
2021-05-12 11:20:00,179.34,179.49,178.8,178.97,55392.0,160.0863,160.2202,159.6043,159.756,55392.0
2021-05-12 11:30:00,178.86,179.11,178.69,178.93,42646.0,159.6578,159.881,159.5061,159.7203,42646.0
2021-05-12 11:40:00,178.91,179.07,178.59,178.59,35882.0,159.7025,159.8453,159.4168,159.4168,35882.0
2021-05-12 11:50:00,178.5,178.5,177.9,177.9,39979.0,159.3365,159.3365,158.8009,158.8009,39979.0
2021-05-12 12:00:00,177.89,178.03,177.71,177.77,35958.0,158.792,158.9169,158.6313,158.6849,35958.0
2021-05-12 12:10:00,177.75,177.77,177.35,177.66,60857.0,158.667,158.6849,158.3099,158.5867,60857.0
2021-05-12 12:20:00,177.62,178.08,177.59,177.98,58060.0,158.551,158.9616,158.5242,158.8723,58060.0
2021-05-12 12:30:00,177.82,178.14,177.61,177.63,34182.0,158.7295,159.0151,158.542,158.5599,34182.0
2021-05-12 12:40:00,177.64,177.72,177.35,177.54,41780.0,158.5688,158.6402,158.3099,158.4795,41780.0
2021-05-12 12:50:00,177.5,177.9,177.5,177.84,38198.0,158.4438,158.8009,158.4438,158.7473,38198.0
2021-05-12 13:00:00,177.82,178.54,177.79,178.23,46268.0,158.7295,159.3722,158.7027,159.0955,46268.0
2021-05-12 13:10:00,178.24,178.52,177.97,177.97,25997.0,159.1044,159.3543,158.8634,158.8634,25997.0
2021-05-12 13:20:00,177.96,178.02,177.73,177.82,29654.0,158.8545,158.908,158.6492,158.7295,29654.0
2021-05-12 13:30:00,177.77,178.22,177.49,178.03,61231.0,158.6849,159.0865,158.4349,158.9169,61231.0
2021-05-12 13:40:00,178.03,178.04,177.57,177.62,27608.0,158.9169,158.9259,158.5063,158.551,27608.0
2021-05-12 13:50:00,177.63,177.93,177.42,177.48,42147.0,158.5599,158.8277,158.3724,158.426,42147.0
2021-05-12 14:00:00,177.44,177.51,177.01,177.02,50421.0,158.3903,158.4528,158.0064,158.0154,50421.0
2021-05-12 14:10:00,177.04,177.21,176.88,177.2,49632.0,158.0332,158.185,157.8904,158.1761,49632.0
2021-05-12 14:20:00,177.23,177.36,176.9,177.15,80544.0,158.2028,158.3189,157.9083,158.1314,80544.0
2021-05-12 14:30:00,177.14,177.68,176.98,177.51,69208.0,158.1225,158.6045,157.9797,158.4528,69208.0
2021-05-12 14:40:00,177.48,177.69,177.29,177.65,45951.0,158.426,158.6134,158.2564,158.5777,45951.0
2021-05-12 14:50:00,177.64,177.94,177.51,177.59,56980.0,158.5688,158.8366,158.4528,158.5242,56980.0
2021-05-12 15:00:00,177.52,177.61,177.01,177.19,112780.0,158.4617,158.542,158.0064,158.1671,112780.0
2021-05-12 15:10:00,177.13,177.25,176.8,176.93,43988.0,158.1136,158.2207,157.819,157.935,43988.0
2021-05-12 15:20:00,176.94,177.08,176.67,176.71,75510.0,157.944,158.0689,157.703,157.7387,75510.0
2021-05-12 15:30:00,176.71,176.97,176.49,176.78,114009.0,157.7387,157.9707,157.5423,157.8011,114009.0
2021-05-12 15:40:00,176.76,177.25,176.7,176.85,99819.0,157.7833,158.2207,157.7297,157.8636,99819.0
2021-05-12 15:50:00,176.86,176.87,176.27,176.59,428350.0,157.8726,157.8815,157.3459,157.6315,428350.0
2021-05-13 09:30:00,179.7,180.2,178.75,179.18,144747.0,160.4077,160.854,159.5596,159.9435,144747.0
2021-05-13 09:40:00,179.28,180.17,179.22,179.63,71634.0,160.0327,160.8272,159.9792,160.3452,71634.0
2021-05-13 09:50:00,179.59,180.33,179.52,179.9,117506.0,160.3095,160.97,160.247,160.5862,117506.0
2021-05-13 10:00:00,179.9,180.63,179.85,179.96,80707.0,160.5862,161.2378,160.5415,160.6397,80707.0
2021-05-13 10:10:00,179.89,180.27,179.63,179.77,68502.0,160.5773,160.9165,160.3452,160.4701,68502.0
2021-05-13 10:20:00,179.73,180.0,179.08,179.28,75060.0,160.4344,160.6754,159.8542,160.0327,75060.0
2021-05-13 10:30:00,179.33,180.15,179.32,179.95,41459.0,160.0774,160.8093,160.0685,160.6308,41459.0
2021-05-13 10:40:00,179.93,180.07,179.55,179.69,39558.0,160.613,160.7379,160.2738,160.3987,39558.0
2021-05-13 10:50:00,179.7,180.32,179.53,179.73,54450.0,160.4077,160.9611,160.2559,160.4344,54450.0
2021-05-13 11:00:00,179.73,179.8,178.74,178.83,56719.0,160.4344,160.4969,159.5507,159.6311,56719.0
2021-05-13 11:10:00,178.8,178.89,178.34,178.73,45899.0,159.6043,159.6846,159.1937,159.5418,45899.0
2021-05-13 11:20:00,178.68,178.8,177.71,177.77,64469.0,159.4972,159.6043,158.6313,158.6849,64469.0
2021-05-13 11:30:00,177.78,178.13,177.57,178.01,53799.0,158.6938,159.0062,158.5063,158.8991,53799.0
2021-05-13 11:40:00,177.99,178.04,177.27,177.97,53728.0,158.8812,158.9259,158.2385,158.8634,53728.0
2021-05-13 11:50:00,177.98,178.2,177.64,177.8,36592.0,158.8723,159.0687,158.5688,158.7116,36592.0
2021-05-13 12:00:00,177.91,178.31,177.72,178.14,38075.0,158.8098,159.1669,158.6402,159.0151,38075.0
2021-05-13 12:10:00,178.2,178.65,178.1,178.46,43802.0,159.0687,159.4704,158.9794,159.3008,43802.0
2021-05-13 12:20:00,178.45,178.57,178.18,178.5,28776.0,159.2919,159.399,159.0508,159.3365,28776.0
2021-05-13 12:30:00,178.5,179.04,178.5,178.75,36140.0,159.3365,159.8185,159.3365,159.5596,36140.0
2021-05-13 12:40:00,178.76,178.76,178.4,178.65,31115.0,159.5686,159.5686,159.2472,159.4704,31115.0
2021-05-13 12:50:00,178.74,178.82,177.93,178.12,27668.0,159.5507,159.6221,158.8277,158.9973,27668.0
2021-05-13 13:00:00,178.12,178.37,177.81,178.34,45519.0,158.9973,159.2204,158.7206,159.1937,45519.0
2021-05-13 13:10:00,178.34,178.78,178.24,178.24,21061.0,159.1937,159.5864,159.1044,159.1044,21061.0
2021-05-13 13:20:00,178.27,178.32,177.6,177.88,55722.0,159.1312,159.1758,158.5331,158.783,55722.0
2021-05-13 13:30:00,177.86,177.98,177.25,177.4,65577.0,158.7652,158.8723,158.2207,158.3546,65577.0
2021-05-13 13:40:00,177.46,177.83,177.32,177.49,39825.0,158.4081,158.7384,158.2832,158.4349,39825.0
2021-05-13 13:50:00,177.53,178.13,177.51,177.96,33924.0,158.4706,159.0062,158.4528,158.8545,33924.0
2021-05-13 14:00:00,178.01,179.18,178.0,179.05,33793.0,158.8991,159.9435,158.8902,159.8274,33793.0
2021-05-13 14:10:00,179.07,179.45,179.07,179.23,37094.0,159.8453,160.1845,159.8453,159.9881,37094.0
2021-05-13 14:20:00,179.22,179.67,179.06,179.33,54334.0,159.9792,160.3809,159.8364,160.0774,54334.0
2021-05-13 14:30:00,179.37,179.92,179.14,179.71,44339.0,160.1131,160.604,159.9078,160.4166,44339.0
2021-05-13 14:40:00,179.72,180.0,179.65,179.87,45080.0,160.4255,160.6754,160.363,160.5594,45080.0
2021-05-13 14:50:00,179.86,179.87,179.28,179.42,52354.0,160.5505,160.5594,160.0327,160.1577,52354.0
2021-05-13 15:00:00,179.36,179.85,179.28,179.85,46865.0,160.1042,160.5415,160.0327,160.5415,46865.0
2021-05-13 15:10:00,179.91,179.91,179.33,179.52,33189.0,160.5951,160.5951,160.0774,160.247,33189.0
2021-05-13 15:20:00,179.53,179.76,179.19,179.66,44019.0,160.2559,160.4612,159.9524,160.3719,44019.0
2021-05-13 15:30:00,179.65,180.17,179.65,179.89,60383.0,160.363,160.8272,160.363,160.5773,60383.0
2021-05-13 15:40:00,179.88,180.05,179.68,179.71,66450.0,160.5683,160.7201,160.3898,160.4166,66450.0
2021-05-13 15:50:00,179.73,179.74,178.69,179.07,285171.0,160.4344,160.4434,159.5061,159.8453,285171.0
2021-05-14 09:30:00,181.03,181.03,179.5,179.52,76544.0,161.5949,161.5949,160.2291,160.247,76544.0
2021-05-14 09:40:00,179.64,180.26,179.53,179.99,42111.0,160.3541,160.9075,160.2559,160.6665,42111.0
2021-05-14 09:50:00,179.97,180.71,179.87,180.61,50261.0,160.6487,161.3092,160.5594,161.22,50261.0
2021-05-14 10:00:00,180.63,180.7,180.22,180.42,50512.0,161.2378,161.3003,160.8718,161.0504,50512.0
2021-05-14 10:10:00,180.42,180.92,180.32,180.8,64049.0,161.0504,161.4967,160.9611,161.3896,64049.0
2021-05-14 10:20:00,180.82,181.34,180.65,181.13,64147.0,161.4074,161.8716,161.2557,161.6841,64147.0
2021-05-14 10:30:00,181.08,181.52,181.06,181.34,40209.0,161.6395,162.0323,161.6216,161.8716,40209.0
2021-05-14 10:40:00,181.41,181.9,181.35,181.86,46463.0,161.9341,162.3715,161.8805,162.3358,46463.0
2021-05-14 10:50:00,181.88,181.91,181.67,181.82,35387.0,162.3536,162.3804,162.1662,162.3001,35387.0
2021-05-14 11:00:00,181.83,181.86,181.4,181.56,24223.0,162.309,162.3358,161.9251,162.068,24223.0
2021-05-14 11:10:00,181.6,182.02,181.59,181.98,35503.0,162.1037,162.4786,162.0947,162.4429,35503.0
2021-05-14 11:20:00,182.01,182.11,181.84,181.89,37048.0,162.4697,162.5589,162.3179,162.3625,37048.0
2021-05-14 11:30:00,181.9,182.24,181.76,182.24,38996.0,162.3715,162.675,162.2465,162.675,38996.0
2021-05-14 11:40:00,182.25,182.46,182.22,182.43,31798.0,162.6839,162.8713,162.6571,162.8446,31798.0
2021-05-14 11:50:00,182.47,182.58,182.35,182.53,29266.0,162.8803,162.9785,162.7732,162.9338,29266.0
2021-05-14 12:00:00,182.5,182.89,182.46,182.87,47953.0,162.907,163.2552,162.8713,163.2373,47953.0
2021-05-14 12:10:00,182.88,183.14,182.88,183.13,42892.0,163.2463,163.4783,163.2463,163.4694,42892.0
2021-05-14 12:20:00,183.14,183.23,183.0,183.05,44343.0,163.4783,163.5587,163.3534,163.398,44343.0
2021-05-14 12:30:00,183.07,183.18,182.94,183.06,34790.0,163.4159,163.514,163.2998,163.4069,34790.0
2021-05-14 12:40:00,183.08,183.23,183.05,183.23,37263.0,163.4248,163.5587,163.398,163.5587,37263.0
2021-05-14 12:50:00,183.25,183.35,183.04,183.27,28022.0,163.5765,163.6658,163.3891,163.5944,28022.0
2021-05-14 13:00:00,183.26,183.37,183.16,183.24,39910.0,163.5855,163.6836,163.4962,163.5676,39910.0
2021-05-14 13:10:00,183.23,183.31,183.13,183.13,44346.0,163.5587,163.6301,163.4694,163.4694,44346.0
2021-05-14 13:20:00,183.16,183.35,183.13,183.32,23037.0,163.4962,163.6658,163.4694,163.639,23037.0
2021-05-14 13:30:00,183.31,183.41,183.1,183.22,33649.0,163.6301,163.7194,163.4426,163.5498,33649.0
2021-05-14 13:40:00,183.2,183.64,183.18,183.58,34146.0,163.5319,163.9247,163.514,163.8711,34146.0
2021-05-14 13:50:00,183.62,183.85,183.59,183.68,27304.0,163.9068,164.1121,163.88,163.9604,27304.0
2021-05-14 14:00:00,183.76,184.06,183.61,183.94,45058.0,164.0318,164.2996,163.8979,164.1925,45058.0
2021-05-14 14:10:00,183.93,184.49,183.92,184.45,121331.0,164.1835,164.6834,164.1746,164.6477,121331.0
2021-05-14 14:20:00,184.44,184.45,184.21,184.33,78643.0,164.6388,164.6477,164.4335,164.5406,78643.0
2021-05-14 14:30:00,184.37,184.64,184.36,184.64,61829.0,164.5763,164.8173,164.5674,164.8173,61829.0
2021-05-14 14:40:00,184.62,184.77,184.51,184.64,77265.0,164.7994,164.9333,164.7013,164.8173,77265.0
2021-05-14 14:50:00,184.65,184.92,184.65,184.82,61433.0,164.8262,165.0672,164.8262,164.978,61433.0
2021-05-14 15:00:00,184.82,184.83,184.4,184.46,51281.0,164.978,164.9869,164.6031,164.6566,51281.0
2021-05-14 15:10:00,184.46,184.59,184.15,184.16,50322.0,164.6566,164.7727,164.3799,164.3888,50322.0
2021-05-14 15:20:00,184.16,184.3,183.89,184.1,58047.0,164.3888,164.5138,164.1478,164.3353,58047.0
2021-05-14 15:30:00,184.08,184.15,183.59,183.74,78458.0,164.3174,164.3799,163.88,164.0139,78458.0
2021-05-14 15:40:00,183.73,183.82,183.5,183.74,107857.0,164.005,164.0853,163.7997,164.0139,107857.0
2021-05-14 15:50:00,183.73,184.05,183.17,183.27,296363.0,164.005,164.2906,163.5051,163.5944,296363.0
2021-05-17 09:30:00,182.25,182.38,181.2,182.05,142374.0,162.6839,162.7999,161.7466,162.5054,142374.0
2021-05-17 09:40:00,182.1,182.26,180.34,180.46,101627.0,162.55,162.6928,160.9789,161.0861,101627.0
2021-05-17 09:50:00,180.4,180.55,179.13,179.23,72265.0,161.0325,161.1664,159.8988,159.9881,72265.0
2021-05-17 10:00:00,179.16,179.65,178.94,179.38,92540.0,159.9256,160.363,159.7292,160.122,92540.0
2021-05-17 10:10:00,179.33,180.05,179.05,180.02,58169.0,160.0774,160.7201,159.8274,160.6933,58169.0
2021-05-17 10:20:00,179.92,180.28,179.68,179.68,35573.0,160.604,160.9254,160.3898,160.3898,35573.0
2021-05-17 10:30:00,179.66,180.6,179.37,180.4,45896.0,160.3719,161.211,160.1131,161.0325,45896.0
2021-05-17 10:40:00,180.39,180.59,179.77,180.13,40923.0,161.0236,161.2021,160.4701,160.7915,40923.0
2021-05-17 10:50:00,180.17,180.36,179.74,179.95,40238.0,160.8272,160.9968,160.4434,160.6308,40238.0
2021-05-17 11:00:00,179.93,180.09,179.48,179.52,45543.0,160.613,160.7558,160.2113,160.247,45543.0
2021-05-17 11:10:00,179.49,180.16,179.1,179.74,38392.0,160.2202,160.8183,159.8721,160.4434,38392.0
2021-05-17 11:20:00,179.75,180.17,179.69,180.05,22959.0,160.4523,160.8272,160.3987,160.7201,22959.0
2021-05-17 11:30:00,180.02,180.1,179.66,179.74,22637.0,160.6933,160.7647,160.3719,160.4434,22637.0
2021-05-17 11:40:00,179.75,180.02,179.58,179.67,25408.0,160.4523,160.6933,160.3005,160.3809,25408.0
2021-05-17 11:50:00,179.63,179.68,179.22,179.46,26857.0,160.3452,160.3898,159.9792,160.1934,26857.0
2021-05-17 12:00:00,179.38,179.58,179.2,179.42,48192.0,160.122,160.3005,159.9613,160.1577,48192.0
2021-05-17 12:10:00,179.41,179.59,179.08,179.52,32501.0,160.1488,160.3095,159.8542,160.247,32501.0
2021-05-17 12:20:00,179.55,179.68,179.48,179.59,24599.0,160.2738,160.3898,160.2113,160.3095,24599.0
2021-05-17 12:30:00,179.55,179.79,179.43,179.73,23526.0,160.2738,160.488,160.1666,160.4344,23526.0
2021-05-17 12:40:00,179.72,179.99,179.71,179.8,16548.0,160.4255,160.6665,160.4166,160.4969,16548.0
2021-05-17 12:50:00,179.82,179.88,179.53,179.53,22234.0,160.5148,160.5683,160.2559,160.2559,22234.0
2021-05-17 13:00:00,179.52,179.86,179.48,179.74,24099.0,160.247,160.5505,160.2113,160.4434,24099.0
2021-05-17 13:10:00,179.73,179.78,179.29,179.32,27533.0,160.4344,160.4791,160.0417,160.0685,27533.0
2021-05-17 13:20:00,179.31,179.45,179.1,179.39,36147.0,160.0595,160.1845,159.8721,160.1309,36147.0
2021-05-17 13:30:00,179.41,179.6,179.09,179.41,35284.0,160.1488,160.3184,159.8631,160.1488,35284.0
2021-05-17 13:40:00,179.41,179.47,178.85,179.46,69391.0,160.1488,160.2023,159.6489,160.1934,69391.0
2021-05-17 13:50:00,179.4,179.54,179.2,179.51,32182.0,160.1399,160.2648,159.9613,160.2381,32182.0
2021-05-17 14:00:00,179.48,179.77,179.46,179.68,45872.0,160.2113,160.4701,160.1934,160.3898,45872.0
2021-05-17 14:10:00,179.7,179.71,179.45,179.6,47099.0,160.4077,160.4166,160.1845,160.3184,47099.0
2021-05-17 14:20:00,179.6,179.84,179.55,179.83,32839.0,160.3184,160.5326,160.2738,160.5237,32839.0
2021-05-17 14:30:00,179.86,180.15,179.6,179.64,37412.0,160.5505,160.8093,160.3184,160.3541,37412.0
2021-05-17 14:40:00,179.62,179.93,179.52,179.91,28824.0,160.3362,160.613,160.247,160.5951,28824.0
2021-05-17 14:50:00,179.9,180.29,179.83,180.28,29954.0,160.5862,160.9343,160.5237,160.9254,29954.0
2021-05-17 15:00:00,180.31,180.66,180.22,180.54,34264.0,160.9522,161.2646,160.8718,161.1575,34264.0
2021-05-17 15:10:00,180.56,180.76,180.48,180.5,45019.0,161.1753,161.3539,161.1039,161.1218,45019.0
2021-05-17 15:20:00,180.51,180.51,179.91,180.1,42990.0,161.1307,161.1307,160.5951,160.7647,42990.0
2021-05-17 15:30:00,180.1,180.33,179.98,180.07,115720.0,160.7647,160.97,160.6576,160.7379,115720.0
2021-05-17 15:40:00,180.07,180.44,180.05,180.13,113078.0,160.7379,161.0682,160.7201,160.7915,113078.0
2021-05-17 15:50:00,180.12,180.92,180.11,180.83,298508.0,160.7826,161.4967,160.7736,161.4163,298508.0
2021-05-18 09:30:00,181.11,181.86,180.87,181.34,165475.0,161.6663,162.3358,161.452,161.8716,165475.0
2021-05-18 09:40:00,181.3,181.4,180.21,180.3,71713.0,161.8359,161.9251,160.8629,160.9432,71713.0
2021-05-18 09:50:00,180.32,180.9,180.04,180.78,98051.0,160.9611,161.4788,160.7112,161.3717,98051.0
2021-05-18 10:00:00,180.78,181.02,180.45,181.01,97455.0,161.3717,161.5859,161.0771,161.577,97455.0
2021-05-18 10:10:00,181.04,181.19,180.74,180.74,65639.0,161.6038,161.7377,161.336,161.336,65639.0
2021-05-18 10:20:00,180.78,181.09,180.78,180.96,117665.0,161.3717,161.6484,161.3717,161.5324,117665.0
2021-05-18 10:30:00,180.98,181.26,180.95,180.95,89568.0,161.5502,161.8002,161.5235,161.5235,89568.0
2021-05-18 10:40:00,180.97,181.2,180.8,181.18,51059.0,161.5413,161.7466,161.3896,161.7288,51059.0
2021-05-18 10:50:00,181.17,181.28,180.78,180.97,35956.0,161.7198,161.818,161.3717,161.5413,35956.0
2021-05-18 11:00:00,180.96,181.13,180.68,180.8,39828.0,161.5324,161.6841,161.2824,161.3896,39828.0
2021-05-18 11:10:00,180.8,180.86,180.54,180.62,26107.0,161.3896,161.4431,161.1575,161.2289,26107.0
2021-05-18 11:20:00,180.58,180.66,180.21,180.21,23247.0,161.1932,161.2646,160.8629,160.8629,23247.0
2021-05-18 11:30:00,180.25,180.26,179.66,179.9,37138.0,160.8986,160.9075,160.3719,160.5862,37138.0
2021-05-18 11:40:00,179.97,180.31,179.87,180.31,33676.0,160.6487,160.9522,160.5594,160.9522,33676.0
2021-05-18 11:50:00,180.32,180.32,180.05,180.05,24204.0,160.9611,160.9611,160.7201,160.7201,24204.0
2021-05-18 12:00:00,180.03,180.41,180.0,180.39,33359.0,160.7022,161.0414,160.6754,161.0236,33359.0
2021-05-18 12:10:00,180.35,180.49,180.26,180.31,30172.0,160.9879,161.1128,160.9075,160.9522,30172.0
2021-05-18 12:20:00,180.31,180.81,180.26,180.77,24814.0,160.9522,161.3985,160.9075,161.3628,24814.0
2021-05-18 12:30:00,180.77,180.83,180.68,180.7,23151.0,161.3628,161.4163,161.2824,161.3003,23151.0
2021-05-18 12:40:00,180.7,180.89,180.7,180.87,25757.0,161.3003,161.4699,161.3003,161.452,25757.0
2021-05-18 12:50:00,180.87,181.01,180.79,180.83,37083.0,161.452,161.577,161.3806,161.4163,37083.0
2021-05-18 13:00:00,180.84,180.85,180.46,180.56,24621.0,161.4253,161.4342,161.0861,161.1753,24621.0
2021-05-18 13:10:00,180.57,180.69,180.41,180.46,16441.0,161.1843,161.2914,161.0414,161.0861,16441.0
2021-05-18 13:20:00,180.45,180.85,180.45,180.84,19687.0,161.0771,161.4342,161.0771,161.4253,19687.0
2021-05-18 13:30:00,180.85,180.98,180.78,180.82,23520.0,161.4342,161.5502,161.3717,161.4074,23520.0
2021-05-18 13:40:00,180.87,180.88,180.5,180.6,29566.0,161.452,161.461,161.1218,161.211,29566.0
2021-05-18 13:50:00,180.57,180.78,180.57,180.7,14958.0,161.1843,161.3717,161.1843,161.3003,14958.0
2021-05-18 14:00:00,180.71,180.83,180.52,180.57,24983.0,161.3092,161.4163,161.1396,161.1843,24983.0
2021-05-18 14:10:00,180.56,180.74,180.48,180.54,35565.0,161.1753,161.336,161.1039,161.1575,35565.0
2021-05-18 14:20:00,180.58,180.59,180.05,180.14,24188.0,161.1932,161.2021,160.7201,160.8004,24188.0
2021-05-18 14:30:00,180.21,180.27,179.73,179.85,32844.0,160.8629,160.9165,160.4344,160.5415,32844.0
2021-05-18 14:40:00,179.87,179.9,179.25,179.47,32009.0,160.5594,160.5862,160.006,160.2023,32009.0
2021-05-18 14:50:00,179.46,179.8,179.34,179.79,25555.0,160.1934,160.4969,160.0863,160.488,25555.0
2021-05-18 15:00:00,179.78,179.87,179.65,179.87,32928.0,160.4791,160.5594,160.363,160.5594,32928.0
2021-05-18 15:10:00,179.86,179.98,179.67,179.81,36369.0,160.5505,160.6576,160.3809,160.5058,36369.0
2021-05-18 15:20:00,179.83,180.17,179.8,180.01,46734.0,160.5237,160.8272,160.4969,160.6844,46734.0
2021-05-18 15:30:00,180.02,180.31,179.97,180.28,40091.0,160.6933,160.9522,160.6487,160.9254,40091.0
2021-05-18 15:40:00,180.28,180.43,179.68,179.78,49613.0,160.9254,161.0593,160.3898,160.4791,49613.0
2021-05-18 15:50:00,179.77,179.93,178.59,178.87,275718.0,160.4701,160.613,159.4168,159.6668,275718.0
2021-05-19 09:30:00,175.35,176.99,175.0,176.28,188764.0,156.5247,157.9886,156.2122,157.3548,188764.0
2021-05-19 09:40:00,176.3,176.92,175.81,176.78,89926.0,157.3727,157.9261,156.9353,157.8011,89926.0
2021-05-19 09:50:00,176.78,177.69,176.73,177.31,73994.0,157.8011,158.6134,157.7565,158.2742,73994.0
2021-05-19 10:00:00,177.24,177.8,177.15,177.61,89186.0,158.2118,158.7116,158.1314,158.542,89186.0
2021-05-19 10:10:00,177.56,177.87,177.09,177.84,62347.0,158.4974,158.7741,158.0779,158.7473,62347.0
2021-05-19 10:20:00,177.79,178.42,177.36,178.38,65038.0,158.7027,159.2651,158.3189,159.2294,65038.0
2021-05-19 10:30:00,178.38,178.57,178.02,178.33,88996.0,159.2294,159.399,158.908,159.1847,88996.0
2021-05-19 10:40:00,178.33,179.17,178.25,179.03,83601.0,159.1847,159.9346,159.1133,159.8096,83601.0
2021-05-19 10:50:00,178.96,179.81,178.96,179.6,73085.0,159.7471,160.5058,159.7471,160.3184,73085.0
2021-05-19 11:00:00,179.6,180.29,179.39,180.07,72237.0,160.3184,160.9343,160.1309,160.7379,72237.0
2021-05-19 11:10:00,180.02,180.48,179.96,180.19,48918.0,160.6933,161.1039,160.6397,160.845,48918.0
2021-05-19 11:20:00,180.19,180.78,180.19,180.71,52407.0,160.845,161.3717,160.845,161.3092,52407.0
2021-05-19 11:30:00,180.74,180.78,179.91,180.19,62001.0,161.336,161.3717,160.5951,160.845,62001.0
2021-05-19 11:40:00,180.18,180.22,179.67,179.83,23868.0,160.8361,160.8718,160.3809,160.5237,23868.0
2021-05-19 11:50:00,179.81,180.09,179.63,179.92,36412.0,160.5058,160.7558,160.3452,160.604,36412.0
2021-05-19 12:00:00,179.9,180.13,179.67,180.03,26327.0,160.5862,160.7915,160.3809,160.7022,26327.0
2021-05-19 12:10:00,180.05,180.52,180.01,180.35,26932.0,160.7201,161.1396,160.6844,160.9879,26932.0
2021-05-19 12:20:00,180.36,180.97,180.14,180.81,50078.0,160.9968,161.5413,160.8004,161.3985,50078.0
2021-05-19 12:30:00,180.87,181.07,180.61,180.78,24514.0,161.452,161.6306,161.22,161.3717,24514.0
2021-05-19 12:40:00,180.8,180.98,180.56,180.73,19730.0,161.3896,161.5502,161.1753,161.3271,19730.0
2021-05-19 12:50:00,180.78,180.79,180.45,180.5,48695.0,161.3717,161.3806,161.0771,161.1218,48695.0
2021-05-19 13:00:00,180.53,181.3,180.5,181.11,37669.0,161.1485,161.8359,161.1218,161.6663,37669.0
2021-05-19 13:10:00,181.12,181.51,181.12,181.3,21105.0,161.6752,162.0233,161.6752,161.8359,21105.0
2021-05-19 13:20:00,181.3,181.34,180.93,181.03,21359.0,161.8359,161.8716,161.5056,161.5949,21359.0
2021-05-19 13:30:00,181.08,181.11,180.37,180.66,39752.0,161.6395,161.6663,161.0057,161.2646,39752.0
2021-05-19 13:40:00,180.7,180.91,180.53,180.91,29293.0,161.3003,161.4877,161.1485,161.4877,29293.0
2021-05-19 13:50:00,180.89,181.22,180.79,180.79,32431.0,161.4699,161.7645,161.3806,161.3806,32431.0
2021-05-19 14:00:00,180.71,181.18,179.54,180.27,89215.0,161.3092,161.7288,160.2648,160.9165,89215.0
2021-05-19 14:10:00,180.27,180.4,179.8,180.39,36745.0,160.9165,161.0325,160.4969,161.0236,36745.0
2021-05-19 14:20:00,180.37,181.66,180.36,181.49,52973.0,161.0057,162.1572,160.9968,162.0055,52973.0
2021-05-19 14:30:00,181.49,181.86,180.64,180.69,61817.0,162.0055,162.3358,161.2467,161.2914,61817.0
2021-05-19 14:40:00,180.69,180.84,180.19,180.34,33207.0,161.2914,161.4253,160.845,160.9789,33207.0
2021-05-19 14:50:00,180.39,180.85,180.25,180.46,32368.0,161.0236,161.4342,160.8986,161.0861,32368.0
2021-05-19 15:00:00,180.42,180.82,180.07,180.78,40209.0,161.0504,161.4074,160.7379,161.3717,40209.0
2021-05-19 15:10:00,180.74,181.12,180.74,180.87,34080.0,161.336,161.6752,161.336,161.452,34080.0
2021-05-19 15:20:00,180.88,181.49,180.63,181.36,48544.0,161.461,162.0055,161.2378,161.8894,48544.0
2021-05-19 15:30:00,181.4,181.4,180.78,180.89,48700.0,161.9251,161.9251,161.3717,161.4699,48700.0
2021-05-19 15:40:00,180.87,180.96,180.3,180.33,75180.0,161.452,161.5324,160.9432,160.97,75180.0
2021-05-19 15:50:00,180.33,181.93,180.21,181.73,292536.0,160.97,162.3982,160.8629,162.2197,292536.0
2021-05-20 09:30:00,182.61,184.43,182.27,184.0,150567.0,163.0052,164.6298,162.7017,164.246,150567.0
2021-05-20 09:40:00,184.0,185.11,183.86,184.61,95612.0,164.246,165.2368,164.121,164.7905,95612.0
2021-05-20 09:50:00,184.63,184.83,184.04,184.39,73905.0,164.8084,164.9869,164.2817,164.5941,73905.0
2021-05-20 10:00:00,184.39,184.9,184.18,184.52,69425.0,164.5941,165.0494,164.4067,164.7102,69425.0
2021-05-20 10:10:00,184.55,184.71,184.3,184.53,38010.0,164.737,164.8798,164.5138,164.7191,38010.0
2021-05-20 10:20:00,184.56,184.68,184.32,184.53,28228.0,164.7459,164.853,164.5317,164.7191,28228.0
2021-05-20 10:30:00,184.54,185.3,184.43,185.24,77178.0,164.728,165.4064,164.6298,165.3529,77178.0
2021-05-20 10:40:00,185.22,185.83,185.22,185.56,58671.0,165.335,165.8795,165.335,165.6385,58671.0
2021-05-20 10:50:00,185.63,185.91,185.47,185.5,38202.0,165.701,165.951,165.5582,165.585,38202.0
2021-05-20 11:00:00,185.49,185.75,185.49,185.66,40788.0,165.576,165.8081,165.576,165.7278,40788.0
2021-05-20 11:10:00,185.67,185.88,185.58,185.84,52674.0,165.7367,165.9242,165.6564,165.8885,52674.0
2021-05-20 11:20:00,185.84,185.88,185.41,185.65,69503.0,165.8885,165.9242,165.5046,165.7189,69503.0
2021-05-20 11:30:00,185.68,185.96,185.44,185.92,50679.0,165.7456,165.9956,165.5314,165.9599,50679.0
2021-05-20 11:40:00,185.95,186.54,185.94,186.31,130831.0,165.9867,166.5133,165.9777,166.308,130831.0
2021-05-20 11:50:00,186.34,186.41,186.16,186.3,49689.0,166.3348,166.3973,166.1741,166.2991,49689.0
2021-05-20 12:00:00,186.33,186.34,185.84,185.84,50391.0,166.3259,166.3348,165.8885,165.8885,50391.0
2021-05-20 12:10:00,185.86,185.93,185.44,185.77,90064.0,165.9063,165.9688,165.5314,165.826,90064.0
2021-05-20 12:20:00,185.8,185.85,185.32,185.55,59476.0,165.8528,165.8974,165.4243,165.6296,59476.0
2021-05-20 12:30:00,185.55,185.78,185.19,185.28,135545.0,165.6296,165.8349,165.3083,165.3886,135545.0
2021-05-20 12:40:00,185.28,185.33,185.01,185.26,84989.0,165.3886,165.4332,165.1476,165.3707,84989.0
2021-05-20 12:50:00,185.26,185.43,185.05,185.35,92213.0,165.3707,165.5225,165.1833,165.4511,92213.0
2021-05-20 13:00:00,185.34,185.58,185.27,185.51,40631.0,165.4422,165.6564,165.3797,165.5939,40631.0
2021-05-20 13:10:00,185.53,185.63,185.38,185.49,42520.0,165.6118,165.701,165.4779,165.576,42520.0
2021-05-20 13:20:00,185.49,185.8,185.49,185.63,43016.0,165.576,165.8528,165.576,165.701,43016.0
2021-05-20 13:30:00,185.64,185.89,185.6,185.84,45292.0,165.7099,165.9331,165.6742,165.8885,45292.0
2021-05-20 13:40:00,185.84,185.95,185.73,185.83,38728.0,165.8885,165.9867,165.7903,165.8795,38728.0
2021-05-20 13:50:00,185.81,185.84,185.25,185.55,45211.0,165.8617,165.8885,165.3618,165.6296,45211.0
2021-05-20 14:00:00,185.58,185.84,185.53,185.82,28917.0,165.6564,165.8885,165.6118,165.8706,28917.0
2021-05-20 14:10:00,185.84,185.86,185.58,185.72,23935.0,165.8885,165.9063,165.6564,165.7814,23935.0
2021-05-20 14:20:00,185.72,185.98,185.68,185.98,34313.0,165.7814,166.0134,165.7456,166.0134,34313.0
2021-05-20 14:30:00,185.99,186.19,185.88,186.13,44888.0,166.0224,166.2009,165.9242,166.1473,44888.0
2021-05-20 14:40:00,186.13,186.35,185.94,186.17,62187.0,166.1473,166.3437,165.9777,166.183,62187.0
2021-05-20 14:50:00,186.16,186.44,186.1,186.22,53132.0,166.1741,166.4241,166.1206,166.2277,53132.0
2021-05-20 15:00:00,186.18,186.21,185.83,185.95,43734.0,166.192,166.2187,165.8795,165.9867,43734.0
2021-05-20 15:10:00,185.94,186.24,185.93,186.15,54754.0,165.9777,166.2455,165.9688,166.1652,54754.0
2021-05-20 15:20:00,186.13,186.29,186.13,186.26,52688.0,166.1473,166.2902,166.1473,166.2634,52688.0
2021-05-20 15:30:00,186.25,186.26,185.72,185.73,67265.0,166.2545,166.2634,165.7814,165.7903,67265.0
2021-05-20 15:40:00,185.74,185.8,185.48,185.5,95728.0,165.7992,165.8528,165.5671,165.585,95728.0
2021-05-20 15:50:00,185.52,185.84,185.08,185.28,321377.0,165.6028,165.8885,165.2101,165.3886,321377.0
2021-05-21 09:30:00,186.7,186.7,185.01,185.48,275665.0,166.6561,166.6561,165.1476,165.5671,275665.0
2021-05-21 09:40:00,185.45,185.81,185.2,185.62,60028.0,165.5403,165.8617,165.3172,165.6921,60028.0
2021-05-21 09:50:00,185.62,186.1,184.99,186.09,72285.0,165.6921,166.1206,165.1297,166.1116,72285.0
2021-05-21 10:00:00,186.08,186.25,184.8,185.13,62663.0,166.1027,166.2545,164.9601,165.2547,62663.0
2021-05-21 10:10:00,185.08,185.36,184.67,184.77,57554.0,165.2101,165.46,164.8441,164.9333,57554.0
2021-05-21 10:20:00,184.75,184.94,184.46,184.52,72854.0,164.9155,165.0851,164.6566,164.7102,72854.0
2021-05-21 10:30:00,184.52,185.33,184.46,184.93,49698.0,164.7102,165.4332,164.6566,165.0762,49698.0
2021-05-21 10:40:00,184.89,185.0,184.7,184.86,50804.0,165.0405,165.1387,164.8709,165.0137,50804.0
2021-05-21 10:50:00,184.85,185.34,184.65,185.31,39213.0,165.0048,165.4422,164.8262,165.4154,39213.0
2021-05-21 11:00:00,185.36,185.39,184.91,185.36,34675.0,165.46,165.4868,165.0583,165.46,34675.0
2021-05-21 11:10:00,185.32,185.35,184.93,185.13,37168.0,165.4243,165.4511,165.0762,165.2547,37168.0
2021-05-21 11:20:00,185.13,185.29,184.72,184.72,41959.0,165.2547,165.3975,164.8887,164.8887,41959.0
2021-05-21 11:30:00,184.75,184.97,184.48,184.64,38881.0,164.9155,165.1119,164.6745,164.8173,38881.0
2021-05-21 11:40:00,184.67,184.84,184.49,184.6,31309.0,164.8441,164.9958,164.6834,164.7816,31309.0
2021-05-21 11:50:00,184.63,184.81,184.36,184.36,43959.0,164.8084,164.9691,164.5674,164.5674,43959.0
2021-05-21 12:00:00,184.36,184.79,184.27,184.44,51459.0,164.5674,164.9512,164.487,164.6388,51459.0
2021-05-21 12:10:00,184.44,184.66,184.33,184.66,20344.0,164.6388,164.8352,164.5406,164.8352,20344.0
2021-05-21 12:20:00,184.65,184.88,184.5,184.7,21710.0,164.8262,165.0315,164.6923,164.8709,21710.0
2021-05-21 12:30:00,184.67,184.78,184.59,184.72,20591.0,164.8441,164.9423,164.7727,164.8887,20591.0
2021-05-21 12:40:00,184.72,184.84,184.58,184.68,18481.0,164.8887,164.9958,164.7637,164.853,18481.0
2021-05-21 12:50:00,184.7,184.72,184.14,184.66,31178.0,164.8709,164.8887,164.371,164.8352,31178.0
2021-05-21 13:00:00,184.69,184.95,184.66,184.87,20894.0,164.8619,165.094,164.8352,165.0226,20894.0
2021-05-21 13:10:00,184.87,184.92,184.58,184.67,23787.0,165.0226,165.0672,164.7637,164.8441,23787.0
2021-05-21 13:20:00,184.7,185.19,184.67,185.17,23180.0,164.8709,165.3083,164.8441,165.2904,23180.0
2021-05-21 13:30:00,185.18,185.45,185.12,185.33,24705.0,165.2993,165.5403,165.2458,165.4332,24705.0
2021-05-21 13:40:00,185.3,185.36,185.13,185.21,32712.0,165.4064,165.46,165.2547,165.3261,32712.0
2021-05-21 13:50:00,185.21,185.28,185.14,185.26,15091.0,165.3261,165.3886,165.2636,165.3707,15091.0
2021-05-21 14:00:00,185.28,185.58,185.15,185.5,26993.0,165.3886,165.6564,165.2725,165.585,26993.0
2021-05-21 14:10:00,185.53,185.65,185.38,185.43,22872.0,165.6118,165.7189,165.4779,165.5225,22872.0
2021-05-21 14:20:00,185.42,185.47,185.17,185.3,24373.0,165.5136,165.5582,165.2904,165.4064,24373.0
2021-05-21 14:30:00,185.33,185.58,185.04,185.12,33900.0,165.4332,165.6564,165.1744,165.2458,33900.0
2021-05-21 14:40:00,185.11,185.34,185.08,185.26,24364.0,165.2368,165.4422,165.2101,165.3707,24364.0
2021-05-21 14:50:00,185.28,185.41,185.18,185.25,27088.0,165.3886,165.5046,165.2993,165.3618,27088.0
2021-05-21 15:00:00,185.21,185.27,184.98,185.23,25058.0,165.3261,165.3797,165.1208,165.344,25058.0
2021-05-21 15:10:00,185.23,185.6,185.23,185.36,37017.0,165.344,165.6742,165.344,165.46,37017.0
2021-05-21 15:20:00,185.37,185.57,185.32,185.5,43270.0,165.4689,165.6475,165.4243,165.585,43270.0
2021-05-21 15:30:00,185.5,185.54,185.1,185.12,57606.0,165.585,165.6207,165.2279,165.2458,57606.0
2021-05-21 15:40:00,185.11,185.21,184.72,185.01,61108.0,165.2368,165.3261,164.8887,165.1476,61108.0
2021-05-21 15:50:00,185.03,185.28,184.73,185.05,304087.0,165.1654,165.3886,164.8976,165.1833,304087.0
2021-05-24 09:30:00,186.98,187.41,186.45,187.24,142384.0,166.9061,167.2899,166.433,167.1382,142384.0
2021-05-24 09:40:00,187.23,187.55,187.16,187.22,66812.0,167.1292,167.4149,167.0668,167.1203,66812.0
2021-05-24 09:50:00,187.22,187.43,187.12,187.25,46548.0,167.1203,167.3078,167.0311,167.1471,46548.0
2021-05-24 10:00:00,187.35,187.84,187.25,187.78,42282.0,167.2364,167.6738,167.1471,167.6202,42282.0
2021-05-24 10:10:00,187.8,188.09,187.57,187.9,51191.0,167.638,167.8969,167.4327,167.7273,51191.0
2021-05-24 10:20:00,187.87,188.34,187.86,187.93,40303.0,167.7005,168.1201,167.6916,167.7541,40303.0
2021-05-24 10:30:00,187.94,188.27,187.93,188.13,40787.0,167.763,168.0576,167.7541,167.9326,40787.0
2021-05-24 10:40:00,188.14,188.17,187.68,187.78,66471.0,167.9415,167.9683,167.5309,167.6202,66471.0
2021-05-24 10:50:00,187.8,188.06,187.64,187.71,36094.0,167.638,167.8701,167.4952,167.5577,36094.0
2021-05-24 11:00:00,187.73,187.89,187.6,187.86,29628.0,167.5756,167.7184,167.4595,167.6916,29628.0
2021-05-24 11:10:00,187.84,188.39,187.72,188.39,55479.0,167.6738,168.1647,167.5666,168.1647,55479.0
2021-05-24 11:20:00,188.39,188.57,188.06,188.5,83399.0,168.1647,168.3254,167.8701,168.2629,83399.0
2021-05-24 11:30:00,188.53,188.71,188.13,188.2,47443.0,168.2897,168.4504,167.9326,167.9951,47443.0
2021-05-24 11:40:00,188.19,188.51,188.1,188.44,33381.0,167.9862,168.2718,167.9058,168.2093,33381.0
2021-05-24 11:50:00,188.38,188.44,188.17,188.37,29021.0,168.1558,168.2093,167.9683,168.1469,29021.0
2021-05-24 12:00:00,188.38,188.51,188.35,188.41,18848.0,168.1558,168.2718,168.129,168.1826,18848.0
2021-05-24 12:10:00,188.41,188.54,188.22,188.48,34256.0,168.1826,168.2986,168.013,168.245,34256.0
2021-05-24 12:20:00,188.49,188.63,188.42,188.53,30308.0,168.254,168.3789,168.1915,168.2897,30308.0
2021-05-24 12:30:00,188.55,188.73,188.55,188.71,22303.0,168.3075,168.4682,168.3075,168.4504,22303.0
2021-05-24 12:40:00,188.75,188.89,188.73,188.89,23944.0,168.4861,168.611,168.4682,168.611,23944.0
2021-05-24 12:50:00,188.86,188.87,188.66,188.86,25450.0,168.5842,168.5932,168.4057,168.5842,25450.0
2021-05-24 13:00:00,188.87,189.06,188.81,188.91,27856.0,168.5932,168.7628,168.5396,168.6289,27856.0
2021-05-24 13:10:00,188.92,189.2,188.9,189.2,18928.0,168.6378,168.8877,168.62,168.8877,18928.0
2021-05-24 13:20:00,189.16,189.18,188.9,189.01,24743.0,168.852,168.8699,168.62,168.7181,24743.0
2021-05-24 13:30:00,189.02,189.19,189.0,189.03,23992.0,168.7271,168.8788,168.7092,168.736,23992.0
2021-05-24 13:40:00,189.04,189.19,189.03,189.11,40113.0,168.7449,168.8788,168.736,168.8074,40113.0
2021-05-24 13:50:00,189.11,189.13,189.0,189.02,27921.0,168.8074,168.8253,168.7092,168.7271,27921.0
2021-05-24 14:00:00,189.02,189.08,188.85,188.88,35095.0,168.7271,168.7806,168.5753,168.6021,35095.0
2021-05-24 14:10:00,188.9,189.06,188.76,189.05,32674.0,168.62,168.7628,168.495,168.7539,32674.0
2021-05-24 14:20:00,189.07,189.14,188.86,189.13,53477.0,168.7717,168.8342,168.5842,168.8253,53477.0
2021-05-24 14:30:00,189.16,189.33,189.1,189.24,46535.0,168.852,169.0038,168.7985,168.9235,46535.0
2021-05-24 14:40:00,189.24,189.35,189.16,189.3,36513.0,168.9235,169.0216,168.852,168.977,36513.0
2021-05-24 14:50:00,189.28,189.29,189.04,189.04,38671.0,168.9592,168.9681,168.7449,168.7449,38671.0
2021-05-24 15:00:00,189.02,189.16,189.02,189.14,30822.0,168.7271,168.852,168.7271,168.8342,30822.0
2021-05-24 15:10:00,189.14,189.15,188.84,188.85,43497.0,168.8342,168.8431,168.5664,168.5753,43497.0
2021-05-24 15:20:00,188.8,188.87,188.68,188.85,48456.0,168.5307,168.5932,168.4236,168.5753,48456.0
2021-05-24 15:30:00,188.85,188.85,188.58,188.72,65728.0,168.5753,168.5753,168.3343,168.4593,65728.0
2021-05-24 15:40:00,188.73,189.06,188.72,188.89,74820.0,168.4682,168.7628,168.4593,168.611,74820.0
2021-05-24 15:50:00,188.89,188.98,188.47,188.69,317401.0,168.611,168.6914,168.2361,168.4325,317401.0
2021-05-25 09:30:00,189.62,189.62,188.65,189.37,133204.0,169.2627,169.2627,168.3968,169.0395,133204.0
2021-05-25 09:40:00,189.35,189.66,189.17,189.54,69235.0,169.0216,169.2984,168.861,169.1912,69235.0
2021-05-25 09:50:00,189.47,189.52,188.68,188.68,56376.0,169.1288,169.1734,168.4236,168.4236,56376.0
2021-05-25 10:00:00,188.67,188.95,188.42,188.56,43723.0,168.4146,168.6646,168.1915,168.3165,43723.0
2021-05-25 10:10:00,188.59,188.72,188.4,188.54,45932.0,168.3432,168.4593,168.1736,168.2986,45932.0
2021-05-25 10:20:00,188.52,188.92,188.48,188.9,35029.0,168.2808,168.6378,168.245,168.62,35029.0
2021-05-25 10:30:00,188.93,189.01,188.5,188.95,60065.0,168.6467,168.7181,168.2629,168.6646,60065.0
2021-05-25 10:40:00,189.0,189.67,188.75,189.61,49017.0,168.7092,169.3073,168.4861,169.2537,49017.0
2021-05-25 10:50:00,189.6,189.68,189.29,189.32,35688.0,169.2448,169.3162,168.9681,168.9949,35688.0
2021-05-25 11:00:00,189.31,189.38,188.62,188.82,43810.0,168.9859,169.0484,168.37,168.5485,43810.0
2021-05-25 11:10:00,188.79,188.98,188.13,188.28,32118.0,168.5218,168.6914,167.9326,168.0665,32118.0
2021-05-25 11:20:00,188.26,188.71,188.14,188.34,23403.0,168.0487,168.4504,167.9415,168.1201,23403.0
2021-05-25 11:30:00,188.35,188.37,187.97,188.32,32568.0,168.129,168.1469,167.7898,168.1022,32568.0
2021-05-25 11:40:00,188.31,188.61,188.22,188.55,24051.0,168.0933,168.3611,168.013,168.3075,24051.0
2021-05-25 11:50:00,188.57,188.84,188.17,188.79,23272.0,168.3254,168.5664,167.9683,168.5218,23272.0
2021-05-25 12:00:00,188.74,188.81,188.45,188.75,29359.0,168.4771,168.5396,168.2183,168.4861,29359.0
2021-05-25 12:10:00,188.74,188.77,188.47,188.58,23156.0,168.4771,168.5039,168.2361,168.3343,23156.0
2021-05-25 12:20:00,188.6,188.61,188.44,188.52,17391.0,168.3522,168.3611,168.2093,168.2808,17391.0
2021-05-25 12:30:00,188.5,188.81,188.5,188.63,19783.0,168.2629,168.5396,168.2629,168.3789,19783.0
2021-05-25 12:40:00,188.64,188.66,188.22,188.22,21658.0,168.3879,168.4057,168.013,168.013,21658.0
2021-05-25 12:50:00,188.2,188.46,188.17,188.37,22132.0,167.9951,168.2272,167.9683,168.1469,22132.0
2021-05-25 13:00:00,188.34,188.34,188.03,188.28,27754.0,168.1201,168.1201,167.8434,168.0665,27754.0
2021-05-25 13:10:00,188.28,188.69,188.28,188.61,23519.0,168.0665,168.4325,168.0665,168.3611,23519.0
2021-05-25 13:20:00,188.64,188.8,188.57,188.71,23210.0,168.3879,168.5307,168.3254,168.4504,23210.0
2021-05-25 13:30:00,188.7,188.9,188.6,188.71,45098.0,168.4414,168.62,168.3522,168.4504,45098.0
2021-05-25 13:40:00,188.72,188.73,188.49,188.59,24806.0,168.4593,168.4682,168.254,168.3432,24806.0
2021-05-25 13:50:00,188.58,189.0,188.56,188.84,102913.0,168.3343,168.7092,168.3165,168.5664,102913.0
2021-05-25 14:00:00,188.88,188.89,188.44,188.69,32846.0,168.6021,168.611,168.2093,168.4325,32846.0
2021-05-25 14:10:00,188.64,188.89,188.57,188.71,26945.0,168.3879,168.611,168.3254,168.4504,26945.0
2021-05-25 14:20:00,188.7,188.81,188.53,188.56,36930.0,168.4414,168.5396,168.2897,168.3165,36930.0
2021-05-25 14:30:00,188.57,188.69,188.25,188.3,71660.0,168.3254,168.4325,168.0397,168.0844,71660.0
2021-05-25 14:40:00,188.3,188.46,188.29,188.43,42082.0,168.0844,168.2272,168.0754,168.2004,42082.0
2021-05-25 14:50:00,188.45,188.52,188.34,188.44,49686.0,168.2183,168.2808,168.1201,168.2093,49686.0
2021-05-25 15:00:00,188.43,188.43,188.05,188.05,33018.0,168.2004,168.2004,167.8612,167.8612,33018.0
2021-05-25 15:10:00,188.06,188.21,188.0,188.18,33606.0,167.8701,168.004,167.8166,167.9773,33606.0
2021-05-25 15:20:00,188.16,188.46,188.14,188.28,32370.0,167.9594,168.2272,167.9415,168.0665,32370.0
2021-05-25 15:30:00,188.24,188.35,187.88,188.33,57891.0,168.0308,168.129,167.7095,168.1111,57891.0
2021-05-25 15:40:00,188.29,188.33,188.05,188.08,63455.0,168.0754,168.1111,167.8612,167.888,63455.0
2021-05-25 15:50:00,188.04,188.83,188.04,188.73,332190.0,167.8523,168.5575,167.8523,168.4682,332190.0
2021-05-26 09:30:00,188.5,189.78,187.91,189.29,119184.0,168.2629,169.4055,167.7362,168.9681,119184.0
2021-05-26 09:40:00,189.32,189.5,188.38,188.39,55195.0,168.9949,169.1555,168.1558,168.1647,55195.0
2021-05-26 09:50:00,188.34,188.39,187.73,187.75,73827.0,168.1201,168.1647,167.5756,167.5934,73827.0
2021-05-26 10:00:00,187.75,188.25,187.42,188.25,49537.0,167.5934,168.0397,167.2988,168.0397,49537.0
2021-05-26 10:10:00,188.3,188.46,187.98,188.27,41236.0,168.0844,168.2272,167.7987,168.0576,41236.0
2021-05-26 10:20:00,188.27,188.3,187.77,187.98,64704.0,168.0576,168.0844,167.6113,167.7987,64704.0
2021-05-26 10:30:00,187.94,188.17,187.76,187.78,61603.0,167.763,167.9683,167.6023,167.6202,61603.0
2021-05-26 10:40:00,187.81,188.02,187.63,187.71,47185.0,167.647,167.8344,167.4863,167.5577,47185.0
2021-05-26 10:50:00,187.74,188.02,187.7,187.88,38465.0,167.5845,167.8344,167.5488,167.7095,38465.0
2021-05-26 11:00:00,187.89,187.93,187.38,187.63,48219.0,167.7184,167.7541,167.2631,167.4863,48219.0
2021-05-26 11:10:00,187.62,187.63,187.33,187.41,47444.0,167.4774,167.4863,167.2185,167.2899,47444.0
2021-05-26 11:20:00,187.41,187.44,187.11,187.17,36707.0,167.2899,167.3167,167.0221,167.0757,36707.0
2021-05-26 11:30:00,187.21,187.29,186.93,187.23,37295.0,167.1114,167.1828,166.8615,167.1292,37295.0
2021-05-26 11:40:00,187.22,187.72,187.19,187.67,54168.0,167.1203,167.5666,167.0935,167.522,54168.0
2021-05-26 11:50:00,187.7,187.78,187.53,187.78,26362.0,167.5488,167.6202,167.397,167.6202,26362.0
2021-05-26 12:00:00,187.79,187.84,187.68,187.71,27533.0,167.6291,167.6738,167.5309,167.5577,27533.0
2021-05-26 12:10:00,187.74,187.81,187.6,187.73,23517.0,167.5845,167.647,167.4595,167.5756,23517.0
2021-05-26 12:20:00,187.71,187.81,187.57,187.68,30595.0,167.5577,167.647,167.4327,167.5309,30595.0
2021-05-26 12:30:00,187.68,187.9,187.67,187.84,22120.0,167.5309,167.7273,167.522,167.6738,22120.0
2021-05-26 12:40:00,187.85,187.96,187.62,187.95,37457.0,167.6827,167.7809,167.4774,167.7719,37457.0
2021-05-26 12:50:00,187.95,188.07,187.91,187.97,19311.0,167.7719,167.8791,167.7362,167.7898,19311.0
2021-05-26 13:00:00,187.95,187.99,187.48,187.53,28921.0,167.7719,167.8077,167.3524,167.397,28921.0
2021-05-26 13:10:00,187.54,187.64,187.42,187.55,33824.0,167.406,167.4952,167.2988,167.4149,33824.0
2021-05-26 13:20:00,187.59,187.75,187.47,187.6,36494.0,167.4506,167.5934,167.3435,167.4595,36494.0
2021-05-26 13:30:00,187.59,187.68,187.35,187.36,46499.0,167.4506,167.5309,167.2364,167.2453,46499.0
2021-05-26 13:40:00,187.33,187.53,187.23,187.38,43276.0,167.2185,167.397,167.1292,167.2631,43276.0
2021-05-26 13:50:00,187.38,187.53,187.15,187.45,40330.0,167.2631,167.397,167.0578,167.3256,40330.0
2021-05-26 14:00:00,187.48,187.68,187.39,187.65,35432.0,167.3524,167.5309,167.2721,167.5042,35432.0
2021-05-26 14:10:00,187.66,187.84,187.63,187.76,39470.0,167.5131,167.6738,167.4863,167.6023,39470.0
2021-05-26 14:20:00,187.77,187.91,187.7,187.89,27403.0,167.6113,167.7362,167.5488,167.7184,27403.0
2021-05-26 14:30:00,187.88,187.88,187.69,187.71,27500.0,167.7095,167.7095,167.5399,167.5577,27500.0
2021-05-26 14:40:00,187.72,187.95,187.7,187.9,26385.0,167.5666,167.7719,167.5488,167.7273,26385.0
2021-05-26 14:50:00,187.89,187.89,187.65,187.77,35715.0,167.7184,167.7184,167.5042,167.6113,35715.0
2021-05-26 15:00:00,187.75,187.9,187.69,187.78,25460.0,167.5934,167.7273,167.5399,167.6202,25460.0
2021-05-26 15:10:00,187.77,188.05,187.75,188.02,29260.0,167.6113,167.8612,167.5934,167.8344,29260.0
2021-05-26 15:20:00,188.02,188.16,187.78,187.89,39250.0,167.8344,167.9594,167.6202,167.7184,39250.0
2021-05-26 15:30:00,187.93,188.03,187.83,187.89,51177.0,167.7541,167.8434,167.6648,167.7184,51177.0
2021-05-26 15:40:00,187.89,187.96,187.7,187.79,67440.0,167.7184,167.7809,167.5488,167.6291,67440.0
2021-05-26 15:50:00,187.78,188.5,187.72,188.43,270741.0,167.6202,168.2629,167.5666,168.2004,270741.0
2021-05-27 09:30:00,188.74,189.5,188.21,189.43,115506.0,168.4771,169.1555,168.004,169.0931,115506.0
2021-05-27 09:40:00,189.45,189.47,188.81,188.95,61438.0,169.1109,169.1288,168.5396,168.6646,61438.0
2021-05-27 09:50:00,189.05,189.45,189.01,189.13,39007.0,168.7539,169.1109,168.7181,168.8253,39007.0
2021-05-27 10:00:00,189.14,189.63,188.97,189.5,35991.0,168.8342,169.2716,168.6824,169.1555,35991.0
2021-05-27 10:10:00,189.54,189.96,189.38,189.89,90667.0,169.1912,169.5662,169.0484,169.5037,90667.0
2021-05-27 10:20:00,189.89,189.9,189.6,189.7,24979.0,169.5037,169.5126,169.2448,169.3341,24979.0
2021-05-27 10:30:00,189.7,190.05,189.35,190.0,77488.0,169.3341,169.6465,169.0216,169.6019,77488.0
2021-05-27 10:40:00,189.99,190.05,189.69,189.73,43267.0,169.5929,169.6465,169.3251,169.3608,43267.0
2021-05-27 10:50:00,189.76,189.81,189.21,189.56,36403.0,169.3876,169.4323,168.8967,169.2091,36403.0
2021-05-27 11:00:00,189.56,189.65,189.18,189.29,50690.0,169.2091,169.2894,168.8699,168.9681,50690.0
2021-05-27 11:10:00,189.28,189.37,189.14,189.33,61554.0,168.9592,169.0395,168.8342,169.0038,61554.0
2021-05-27 11:20:00,189.34,189.65,189.22,189.22,40353.0,169.0127,169.2894,168.9056,168.9056,40353.0
2021-05-27 11:30:00,189.21,189.39,189.15,189.16,35993.0,168.8967,169.0573,168.8431,168.852,35993.0
2021-05-27 11:40:00,189.19,189.48,189.19,189.41,28118.0,168.8788,169.1377,168.8788,169.0752,28118.0
2021-05-27 11:50:00,189.41,189.71,189.25,189.67,24555.0,169.0752,169.343,168.9324,169.3073,24555.0
2021-05-27 12:00:00,189.69,189.79,189.62,189.7,26851.0,169.3251,169.4144,169.2627,169.3341,26851.0
2021-05-27 12:10:00,189.69,189.87,189.63,189.85,21511.0,169.3251,169.4858,169.2716,169.468,21511.0
2021-05-27 12:20:00,189.85,189.94,189.73,189.74,28144.0,169.468,169.5483,169.3608,169.3698,28144.0
2021-05-27 12:30:00,189.75,189.78,189.44,189.65,27107.0,169.3787,169.4055,169.102,169.2894,27107.0
2021-05-27 12:40:00,189.65,189.71,189.25,189.32,32307.0,169.2894,169.343,168.9324,168.9949,32307.0
2021-05-27 12:50:00,189.33,189.52,189.32,189.36,22150.0,169.0038,169.1734,168.9949,169.0306,22150.0
2021-05-27 13:00:00,189.37,189.44,189.21,189.23,37182.0,169.0395,169.102,168.8967,168.9145,37182.0
2021-05-27 13:10:00,189.24,189.44,189.24,189.38,17677.0,168.9235,169.102,168.9235,169.0484,17677.0
2021-05-27 13:20:00,189.38,189.38,189.07,189.1,25349.0,169.0484,169.0484,168.7717,168.7985,25349.0
2021-05-27 13:30:00,189.09,189.09,188.55,188.84,45248.0,168.7896,168.7896,168.3075,168.5664,45248.0
2021-05-27 13:40:00,188.88,188.95,188.7,188.77,24103.0,168.6021,168.6646,168.4414,168.5039,24103.0
2021-05-27 13:50:00,188.78,188.9,188.71,188.79,20839.0,168.5128,168.62,168.4504,168.5218,20839.0
2021-05-27 14:00:00,188.8,188.89,188.6,188.69,29082.0,168.5307,168.611,168.3522,168.4325,29082.0
2021-05-27 14:10:00,188.67,188.76,188.45,188.56,36085.0,168.4146,168.495,168.2183,168.3165,36085.0
2021-05-27 14:20:00,188.55,188.67,188.32,188.63,32955.0,168.3075,168.4146,168.1022,168.3789,32955.0
2021-05-27 14:30:00,188.64,188.74,188.58,188.68,18845.0,168.3879,168.4771,168.3343,168.4236,18845.0
2021-05-27 14:40:00,188.7,188.71,188.6,188.68,29755.0,168.4414,168.4504,168.3522,168.4236,29755.0
2021-05-27 14:50:00,188.69,188.82,188.54,188.59,48411.0,168.4325,168.5485,168.2986,168.3432,48411.0
2021-05-27 15:00:00,188.57,188.59,188.18,188.29,45028.0,168.3254,168.3432,167.9773,168.0754,45028.0
2021-05-27 15:10:00,188.3,188.59,188.29,188.47,30855.0,168.0844,168.3432,168.0754,168.2361,30855.0
2021-05-27 15:20:00,188.46,188.56,188.29,188.45,50238.0,168.2272,168.3165,168.0754,168.2183,50238.0
2021-05-27 15:30:00,188.46,188.59,188.17,188.56,84894.0,168.2272,168.3432,167.9683,168.3165,84894.0
2021-05-27 15:40:00,188.54,188.71,188.34,188.34,82097.0,168.2986,168.4504,168.1201,168.1201,82097.0
2021-05-27 15:50:00,188.37,189.81,187.88,189.13,606318.0,168.1469,169.4323,167.7095,168.8253,606318.0
2021-05-28 09:30:00,190.05,190.81,189.27,189.74,117963.0,169.6465,170.3249,168.9502,169.3698,117963.0
2021-05-28 09:40:00,189.72,190.05,189.42,189.42,60044.0,169.3519,169.6465,169.0841,169.0841,60044.0
2021-05-28 09:50:00,189.44,190.23,189.4,190.18,47363.0,169.102,169.8072,169.0663,169.7625,47363.0
2021-05-28 10:00:00,190.18,190.27,189.56,189.56,53402.0,169.7625,169.8429,169.2091,169.2091,53402.0
2021-05-28 10:10:00,189.59,189.77,189.51,189.74,42577.0,169.2359,169.3966,169.1645,169.3698,42577.0
2021-05-28 10:20:00,189.82,189.83,189.31,189.42,27286.0,169.4412,169.4501,168.9859,169.0841,27286.0
2021-05-28 10:30:00,189.44,189.74,189.38,189.6,23495.0,169.102,169.3698,169.0484,169.2448,23495.0
2021-05-28 10:40:00,189.62,189.84,189.54,189.78,21117.0,169.2627,169.459,169.1912,169.4055,21117.0
2021-05-28 10:50:00,189.76,190.02,189.74,189.82,28952.0,169.3876,169.6197,169.3698,169.4412,28952.0
2021-05-28 11:00:00,189.82,190.05,189.8,189.88,21432.0,169.4412,169.6465,169.4233,169.4947,21432.0
2021-05-28 11:10:00,189.88,190.11,189.88,190.06,25650.0,169.4947,169.7001,169.4947,169.6554,25650.0
2021-05-28 11:20:00,190.1,190.36,190.1,190.28,49279.0,169.6911,169.9232,169.6911,169.8518,49279.0
2021-05-28 11:30:00,190.28,190.65,190.28,190.49,59921.0,169.8518,170.1821,169.8518,170.0393,59921.0
2021-05-28 11:40:00,190.49,190.91,190.49,190.68,47900.0,170.0393,170.4142,170.0393,170.2089,47900.0
2021-05-28 11:50:00,190.67,190.72,190.51,190.62,27200.0,170.1999,170.2446,170.0571,170.1553,27200.0
2021-05-28 12:00:00,190.64,191.03,190.59,190.84,32670.0,170.1732,170.5213,170.1285,170.3517,32670.0
2021-05-28 12:10:00,190.82,190.95,190.7,190.72,16022.0,170.3338,170.4499,170.2267,170.2446,16022.0
2021-05-28 12:20:00,190.75,190.77,190.26,190.3,16564.0,170.2713,170.2892,169.8339,169.8697,16564.0
2021-05-28 12:30:00,190.3,190.58,190.22,190.5,14025.0,169.8697,170.1196,169.7982,170.0482,14025.0
2021-05-28 12:40:00,190.49,190.64,190.3,190.35,19192.0,170.0393,170.1732,169.8697,169.9143,19192.0
2021-05-28 12:50:00,190.37,190.47,190.32,190.35,11717.0,169.9321,170.0214,169.8875,169.9143,11717.0
2021-05-28 13:00:00,190.41,190.52,190.41,190.49,13579.0,169.9678,170.066,169.9678,170.0393,13579.0
2021-05-28 13:10:00,190.48,190.51,190.37,190.5,16419.0,170.0303,170.0571,169.9321,170.0482,16419.0
2021-05-28 13:20:00,190.49,190.53,190.14,190.16,18540.0,170.0393,170.075,169.7268,169.7447,18540.0
2021-05-28 13:30:00,190.14,190.31,190.05,190.08,22339.0,169.7268,169.8786,169.6465,169.6733,22339.0
2021-05-28 13:40:00,190.09,190.09,189.88,189.99,18086.0,169.6822,169.6822,169.4947,169.5929,18086.0
2021-05-28 13:50:00,189.98,190.01,189.81,189.83,16995.0,169.584,169.6108,169.4323,169.4501,16995.0
2021-05-28 14:00:00,189.87,190.16,189.86,190.08,27767.0,169.4858,169.7447,169.4769,169.6733,27767.0
2021-05-28 14:10:00,190.08,190.29,189.9,190.25,25292.0,169.6733,169.8607,169.5126,169.825,25292.0
2021-05-28 14:20:00,190.24,190.27,190.17,190.27,20537.0,169.8161,169.8429,169.7536,169.8429,20537.0
2021-05-28 14:30:00,190.27,190.39,190.19,190.37,27438.0,169.8429,169.95,169.7715,169.9321,27438.0
2021-05-28 14:40:00,190.36,190.53,190.35,190.52,28549.0,169.9232,170.075,169.9143,170.066,28549.0
2021-05-28 14:50:00,190.52,190.56,190.42,190.48,27064.0,170.066,170.1017,169.9768,170.0303,27064.0
2021-05-28 15:00:00,190.49,190.63,190.38,190.55,28760.0,170.0393,170.1642,169.9411,170.0928,28760.0
2021-05-28 15:10:00,190.55,190.59,190.32,190.58,41512.0,170.0928,170.1285,169.8875,170.1196,41512.0
2021-05-28 15:20:00,190.58,190.71,190.5,190.67,32048.0,170.1196,170.2356,170.0482,170.1999,32048.0
2021-05-28 15:30:00,190.68,190.91,190.67,190.69,67038.0,170.2089,170.4142,170.1999,170.2178,67038.0
2021-05-28 15:40:00,190.68,190.71,190.37,190.41,67380.0,170.2089,170.2356,169.9321,169.9678,67380.0
2021-05-28 15:50:00,190.43,190.52,189.66,189.82,375605.0,169.9857,170.066,169.2984,169.4412,375605.0
2021-06-01 09:30:00,191.38,191.99,191.01,191.83,139820.0,170.8337,171.3782,170.5034,171.2354,139820.0
2021-06-01 09:40:00,191.84,192.03,191.56,191.6,62821.0,171.2443,171.4139,170.9944,171.0301,62821.0
2021-06-01 09:50:00,191.59,191.66,190.8,190.99,35055.0,171.0212,171.0836,170.316,170.4856,35055.0
2021-06-01 10:00:00,191.01,191.11,190.44,190.64,53355.0,170.5034,170.5927,169.9946,170.1732,53355.0
2021-06-01 10:10:00,190.6,190.6,189.01,189.28,52828.0,170.1374,170.1374,168.7181,168.9592,52828.0
2021-06-01 10:20:00,189.26,189.85,189.06,189.71,42767.0,168.9413,169.468,168.7628,169.343,42767.0
2021-06-01 10:30:00,189.75,189.92,189.07,189.09,46033.0,169.3787,169.5304,168.7717,168.7896,46033.0
2021-06-01 10:40:00,189.07,189.67,188.33,188.38,61698.0,168.7717,169.3073,168.1111,168.1558,61698.0
2021-06-01 10:50:00,188.4,188.63,188.04,188.57,37738.0,168.1736,168.3789,167.8523,168.3254,37738.0
2021-06-01 11:00:00,188.56,188.79,188.47,188.78,33506.0,168.3165,168.5218,168.2361,168.5128,33506.0
2021-06-01 11:10:00,188.76,189.12,188.76,189.09,16634.0,168.495,168.8163,168.495,168.7896,16634.0
2021-06-01 11:20:00,189.17,189.41,189.13,189.34,16922.0,168.861,169.0752,168.8253,169.0127,16922.0
2021-06-01 11:30:00,189.35,189.4,189.16,189.22,51170.0,169.0216,169.0663,168.852,168.9056,51170.0
2021-06-01 11:40:00,189.21,189.21,188.88,189.08,33311.0,168.8967,168.8967,168.6021,168.7806,33311.0
2021-06-01 11:50:00,189.07,189.3,188.88,189.3,816389.0,168.7717,168.977,168.6021,168.977,816389.0
2021-06-01 12:00:00,189.31,189.33,188.89,189.1,85369.0,168.9859,169.0038,168.611,168.7985,85369.0
2021-06-01 12:10:00,189.09,189.16,188.92,189.06,49099.0,168.7896,168.852,168.6378,168.7628,49099.0
2021-06-01 12:20:00,189.09,189.2,189.02,189.11,24153.0,168.7896,168.8877,168.7271,168.8074,24153.0
2021-06-01 12:30:00,189.11,189.12,188.82,188.86,15377.0,168.8074,168.8163,168.5485,168.5842,15377.0
2021-06-01 12:40:00,188.85,189.16,188.82,189.09,21786.0,168.5753,168.852,168.5485,168.7896,21786.0
2021-06-01 12:50:00,189.04,189.04,188.56,188.63,31317.0,168.7449,168.7449,168.3165,168.3789,31317.0
2021-06-01 13:00:00,188.64,188.67,188.26,188.63,47822.0,168.3879,168.4146,168.0487,168.3789,47822.0
2021-06-01 13:10:00,188.61,188.66,188.5,188.52,17762.0,168.3611,168.4057,168.2629,168.2808,17762.0
2021-06-01 13:20:00,188.57,188.94,188.44,188.84,37938.0,168.3254,168.6557,168.2093,168.5664,37938.0
2021-06-01 13:30:00,188.86,189.02,188.76,188.93,25024.0,168.5842,168.7271,168.495,168.6467,25024.0
2021-06-01 13:40:00,188.92,188.94,188.68,188.79,20065.0,168.6378,168.6557,168.4236,168.5218,20065.0
2021-06-01 13:50:00,188.79,188.93,188.72,188.88,25996.0,168.5218,168.6467,168.4593,168.6021,25996.0
2021-06-01 14:00:00,188.87,188.93,188.72,188.75,18025.0,168.5932,168.6467,168.4593,168.4861,18025.0
2021-06-01 14:10:00,188.75,188.87,188.69,188.87,18153.0,168.4861,168.5932,168.4325,168.5932,18153.0
2021-06-01 14:20:00,188.89,189.08,188.86,188.91,21076.0,168.611,168.7806,168.5842,168.6289,21076.0
2021-06-01 14:30:00,188.9,189.15,188.86,189.15,27085.0,168.62,168.8431,168.5842,168.8431,27085.0
2021-06-01 14:40:00,189.15,189.27,189.04,189.27,33546.0,168.8431,168.9502,168.7449,168.9502,33546.0
2021-06-01 14:50:00,189.26,189.39,189.18,189.38,23865.0,168.9413,169.0573,168.8699,169.0484,23865.0
2021-06-01 15:00:00,189.4,189.45,189.11,189.38,30209.0,169.0663,169.1109,168.8074,169.0484,30209.0
2021-06-01 15:10:00,189.34,189.45,189.23,189.41,35241.0,169.0127,169.1109,168.9145,169.0752,35241.0
2021-06-01 15:20:00,189.4,189.55,189.38,189.4,31826.0,169.0663,169.2002,169.0484,169.0663,31826.0
2021-06-01 15:30:00,189.4,189.41,189.18,189.28,35635.0,169.0663,169.0752,168.8699,168.9592,35635.0
2021-06-01 15:40:00,189.31,189.63,189.23,189.57,40205.0,168.9859,169.2716,168.9145,169.218,40205.0
2021-06-01 15:50:00,189.57,189.73,188.77,188.98,253917.0,169.218,169.3608,168.5039,168.6914,253917.0
2021-06-02 09:30:00,189.46,189.73,188.34,189.0,128807.0,169.1198,169.3608,168.1201,168.7092,128807.0
2021-06-02 09:40:00,189.02,190.18,189.02,190.18,47034.0,168.7271,169.7625,168.7271,169.7625,47034.0
2021-06-02 09:50:00,190.18,190.35,189.6,189.6,50387.0,169.7625,169.9143,169.2448,169.2448,50387.0
2021-06-02 10:00:00,189.61,190.11,189.56,190.05,22259.0,169.2537,169.7001,169.2091,169.6465,22259.0
2021-06-02 10:10:00,190.03,190.19,189.61,189.82,33286.0,169.6286,169.7715,169.2537,169.4412,33286.0
2021-06-02 10:20:00,189.83,190.25,189.67,190.16,33384.0,169.4501,169.825,169.3073,169.7447,33384.0
2021-06-02 10:30:00,190.19,190.63,190.1,190.51,58602.0,169.7715,170.1642,169.6911,170.0571,58602.0
2021-06-02 10:40:00,190.5,190.66,190.39,190.4,26659.0,170.0482,170.191,169.95,169.9589,26659.0
2021-06-02 10:50:00,190.42,190.46,189.96,190.06,49976.0,169.9768,170.0125,169.5662,169.6554,49976.0
2021-06-02 11:00:00,190.11,190.43,190.04,190.34,55333.0,169.7001,169.9857,169.6376,169.9054,55333.0
2021-06-02 11:10:00,190.31,190.53,190.24,190.33,27544.0,169.8786,170.075,169.8161,169.8964,27544.0
2021-06-02 11:20:00,190.34,190.34,190.06,190.25,27396.0,169.9054,169.9054,169.6554,169.825,27396.0
2021-06-02 11:30:00,190.26,190.56,190.13,190.5,31194.0,169.8339,170.1017,169.7179,170.0482,31194.0
2021-06-02 11:40:00,190.5,190.54,190.36,190.42,25185.0,170.0482,170.0839,169.9232,169.9768,25185.0
2021-06-02 11:50:00,190.44,190.49,190.28,190.34,18938.0,169.9946,170.0393,169.8518,169.9054,18938.0
2021-06-02 12:00:00,190.37,190.49,190.27,190.38,20784.0,169.9321,170.0393,169.8429,169.9411,20784.0
2021-06-02 12:10:00,190.4,190.42,190.03,190.03,24656.0,169.9589,169.9768,169.6286,169.6286,24656.0
2021-06-02 12:20:00,190.02,190.16,189.59,189.64,26512.0,169.6197,169.7447,169.2359,169.2805,26512.0
2021-06-02 12:30:00,189.66,189.82,189.52,189.61,30543.0,169.2984,169.4412,169.1734,169.2537,30543.0
2021-06-02 12:40:00,189.6,189.89,189.55,189.89,25184.0,169.2448,169.5037,169.2002,169.5037,25184.0
2021-06-02 12:50:00,189.91,190.03,189.77,189.79,20651.0,169.5215,169.6286,169.3966,169.4144,20651.0
2021-06-02 13:00:00,189.79,190.01,189.77,189.97,25054.0,169.4144,169.6108,169.3966,169.5751,25054.0
2021-06-02 13:10:00,189.99,190.02,189.68,189.68,22279.0,169.5929,169.6197,169.3162,169.3162,22279.0
2021-06-02 13:20:00,189.65,189.75,189.29,189.59,34166.0,169.2894,169.3787,168.9681,169.2359,34166.0
2021-06-02 13:30:00,189.6,189.9,189.52,189.82,31767.0,169.2448,169.5126,169.1734,169.4412,31767.0
2021-06-02 13:40:00,189.81,189.97,189.47,189.5,25469.0,169.4323,169.5751,169.1288,169.1555,25469.0
2021-06-02 13:50:00,189.55,189.81,189.55,189.69,17495.0,169.2002,169.4323,169.2002,169.3251,17495.0
2021-06-02 14:00:00,189.67,190.05,189.66,189.88,26649.0,169.3073,169.6465,169.2984,169.4947,26649.0
2021-06-02 14:10:00,189.9,190.16,189.63,190.13,28578.0,169.5126,169.7447,169.2716,169.7179,28578.0
2021-06-02 14:20:00,190.13,190.27,190.04,190.17,19565.0,169.7179,169.8429,169.6376,169.7536,19565.0
2021-06-02 14:30:00,190.17,190.18,189.93,190.13,29721.0,169.7536,169.7625,169.5394,169.7179,29721.0
2021-06-02 14:40:00,190.12,190.12,189.91,189.93,28366.0,169.709,169.709,169.5215,169.5394,28366.0
2021-06-02 14:50:00,189.93,190.44,189.76,190.09,71174.0,169.5394,169.9946,169.3876,169.6822,71174.0
2021-06-02 15:00:00,190.07,190.14,189.82,190.07,37525.0,169.6643,169.7268,169.4412,169.6643,37525.0
2021-06-02 15:10:00,190.08,190.3,190.06,190.13,27741.0,169.6733,169.8697,169.6554,169.7179,27741.0
2021-06-02 15:20:00,190.14,190.29,190.12,190.16,31654.0,169.7268,169.8607,169.709,169.7447,31654.0
2021-06-02 15:30:00,190.16,190.29,190.01,190.12,50044.0,169.7447,169.8607,169.6108,169.709,50044.0
2021-06-02 15:40:00,190.13,190.29,190.03,190.19,53161.0,169.7179,169.8607,169.6286,169.7715,53161.0
2021-06-02 15:50:00,190.19,190.86,190.07,190.77,264064.0,169.7715,170.3695,169.6643,170.2892,264064.0
2021-06-03 09:30:00,188.32,188.32,185.78,186.04,250521.0,168.1022,168.1022,165.8349,166.067,250521.0
2021-06-03 09:40:00,186.0,186.19,185.43,185.58,85700.0,166.0313,166.2009,165.5225,165.6564,85700.0
2021-06-03 09:50:00,185.59,185.64,184.9,185.0,77215.0,165.6653,165.7099,165.0494,165.1387,77215.0
2021-06-03 10:00:00,185.0,186.7,184.95,186.37,149828.0,165.1387,166.6561,165.094,166.3616,149828.0
2021-06-03 10:10:00,186.39,186.65,186.1,186.34,120617.0,166.3794,166.6115,166.1206,166.3348,120617.0
2021-06-03 10:20:00,186.32,186.89,186.32,186.81,93434.0,166.3169,166.8257,166.3169,166.7543,93434.0
2021-06-03 10:30:00,186.68,186.82,186.14,186.15,56987.0,166.6383,166.7633,166.1563,166.1652,56987.0
2021-06-03 10:40:00,186.16,186.56,185.68,186.54,63854.0,166.1741,166.5312,165.7456,166.5133,63854.0
2021-06-03 10:50:00,186.57,186.75,186.1,186.62,56328.0,166.5401,166.7008,166.1206,166.5847,56328.0
2021-06-03 11:00:00,186.62,187.75,186.57,187.7,46385.0,166.5847,167.5934,166.5401,167.5488,46385.0
2021-06-03 11:10:00,187.72,187.86,187.48,187.64,31111.0,167.5666,167.6916,167.3524,167.4952,31111.0
2021-06-03 11:20:00,187.65,187.85,187.41,187.69,47115.0,167.5042,167.6827,167.2899,167.5399,47115.0
2021-06-03 11:30:00,187.66,187.73,187.1,187.17,23756.0,167.5131,167.5756,167.0132,167.0757,23756.0
2021-06-03 11:40:00,187.19,187.28,187.09,187.15,37621.0,167.0935,167.1739,167.0043,167.0578,37621.0
2021-06-03 11:50:00,187.13,187.24,187.0,187.2,18903.0,167.04,167.1382,166.9239,167.1025,18903.0
2021-06-03 12:00:00,187.19,187.4,187.07,187.34,20254.0,167.0935,167.281,166.9864,167.2274,20254.0
2021-06-03 12:10:00,187.32,187.34,186.66,186.69,30616.0,167.2096,167.2274,166.6204,166.6472,30616.0
2021-06-03 12:20:00,186.68,186.88,186.56,186.86,23764.0,166.6383,166.8168,166.5312,166.799,23764.0
2021-06-03 12:30:00,186.82,186.9,186.55,186.76,29838.0,166.7633,166.8347,166.5222,166.7097,29838.0
2021-06-03 12:40:00,186.85,186.92,186.68,186.74,16336.0,166.79,166.8525,166.6383,166.6918,16336.0
2021-06-03 12:50:00,186.77,186.96,186.66,186.96,22219.0,166.7186,166.8882,166.6204,166.8882,22219.0
2021-06-03 13:00:00,186.98,186.98,186.43,186.77,28522.0,166.9061,166.9061,166.4151,166.7186,28522.0
2021-06-03 13:10:00,186.86,187.0,186.65,186.96,19862.0,166.799,166.9239,166.6115,166.8882,19862.0
2021-06-03 13:20:00,186.96,187.45,186.96,187.44,39432.0,166.8882,167.3256,166.8882,167.3167,39432.0
2021-06-03 13:30:00,187.41,187.42,187.09,187.13,22135.0,167.2899,167.2988,167.0043,167.04,22135.0
2021-06-03 13:40:00,187.13,187.23,186.95,187.11,36324.0,167.04,167.1292,166.8793,167.0221,36324.0
2021-06-03 13:50:00,187.08,187.3,187.03,187.12,24995.0,166.9953,167.1917,166.9507,167.0311,24995.0
2021-06-03 14:00:00,187.12,187.12,186.85,186.98,19645.0,167.0311,167.0311,166.79,166.9061,19645.0
2021-06-03 14:10:00,187.05,187.05,186.66,186.68,26445.0,166.9686,166.9686,166.6204,166.6383,26445.0
2021-06-03 14:20:00,186.73,187.0,186.72,186.91,28547.0,166.6829,166.9239,166.674,166.8436,28547.0
2021-06-03 14:30:00,186.9,187.11,186.9,186.97,37400.0,166.8347,167.0221,166.8347,166.8972,37400.0
2021-06-03 14:40:00,186.96,187.07,186.91,187.01,46029.0,166.8882,166.9864,166.8436,166.9329,46029.0
2021-06-03 14:50:00,187.01,187.02,186.53,186.55,29874.0,166.9329,166.9418,166.5044,166.5222,29874.0
2021-06-03 15:00:00,186.57,186.75,186.46,186.62,37030.0,166.5401,166.7008,166.4419,166.5847,37030.0
2021-06-03 15:10:00,186.61,186.8,186.53,186.54,29536.0,166.5758,166.7454,166.5044,166.5133,29536.0
2021-06-03 15:20:00,186.53,186.75,186.47,186.72,40140.0,166.5044,166.7008,166.4508,166.674,40140.0
2021-06-03 15:30:00,186.75,186.78,186.62,186.72,58480.0,166.7008,166.7276,166.5847,166.674,58480.0
2021-06-03 15:40:00,186.72,186.78,186.22,186.37,79376.0,166.674,166.7276,166.2277,166.3616,79376.0
2021-06-03 15:50:00,186.35,186.6,185.88,186.0,285168.0,166.3437,166.5669,165.9242,166.0313,285168.0
2021-06-04 09:30:00,187.76,188.75,187.48,188.65,89390.0,167.6023,168.4861,167.3524,168.3968,89390.0
2021-06-04 09:40:00,188.71,188.91,188.4,188.66,45235.0,168.4504,168.6289,168.1736,168.4057,45235.0
2021-06-04 09:50:00,188.68,189.01,188.58,188.95,28895.0,168.4236,168.7181,168.3343,168.6646,28895.0
2021-06-04 10:00:00,188.97,189.49,188.97,189.19,98068.0,168.6824,169.1466,168.6824,168.8788,98068.0
2021-06-04 10:10:00,189.18,189.39,189.06,189.09,46499.0,168.8699,169.0573,168.7628,168.7896,46499.0
2021-06-04 10:20:00,189.09,189.14,188.53,188.71,68444.0,168.7896,168.8342,168.2897,168.4504,68444.0
2021-06-04 10:30:00,188.78,189.04,188.75,188.8,38136.0,168.5128,168.7449,168.4861,168.5307,38136.0
2021-06-04 10:40:00,188.82,189.2,188.6,189.2,29982.0,168.5485,168.8877,168.3522,168.8877,29982.0
2021-06-04 10:50:00,189.2,189.28,188.87,188.89,21239.0,168.8877,168.9592,168.5932,168.611,21239.0
2021-06-04 11:00:00,188.91,189.19,188.82,189.12,26893.0,168.6289,168.8788,168.5485,168.8163,26893.0
2021-06-04 11:10:00,189.13,189.25,188.99,189.04,26837.0,168.8253,168.9324,168.7003,168.7449,26837.0
2021-06-04 11:20:00,189.05,189.16,188.93,189.03,24487.0,168.7539,168.852,168.6467,168.736,24487.0
2021-06-04 11:30:00,189.09,189.09,188.59,188.68,32193.0,168.7896,168.7896,168.3432,168.4236,32193.0
2021-06-04 11:40:00,188.71,188.83,188.47,188.53,24089.0,168.4504,168.5575,168.2361,168.2897,24089.0
2021-06-04 11:50:00,188.53,188.54,188.14,188.3,15952.0,168.2897,168.2986,167.9415,168.0844,15952.0
2021-06-04 12:00:00,188.34,188.44,188.2,188.39,18609.0,168.1201,168.2093,167.9951,168.1647,18609.0
2021-06-04 12:10:00,188.39,188.53,188.33,188.44,16609.0,168.1647,168.2897,168.1111,168.2093,16609.0
2021-06-04 12:20:00,188.45,188.52,188.39,188.41,19463.0,168.2183,168.2808,168.1647,168.1826,19463.0
2021-06-04 12:30:00,188.42,188.75,188.42,188.73,27355.0,168.1915,168.4861,168.1915,168.4682,27355.0
2021-06-04 12:40:00,188.71,188.96,188.7,188.95,35494.0,168.4504,168.6735,168.4414,168.6646,35494.0
2021-06-04 12:50:00,188.97,189.19,188.96,189.17,33787.0,168.6824,168.8788,168.6735,168.861,33787.0
2021-06-04 13:00:00,189.17,189.22,188.99,189.08,12936.0,168.861,168.9056,168.7003,168.7806,12936.0
2021-06-04 13:10:00,189.13,189.13,188.86,189.07,17745.0,168.8253,168.8253,168.5842,168.7717,17745.0
2021-06-04 13:20:00,189.08,189.17,188.99,189.15,31395.0,168.7806,168.861,168.7003,168.8431,31395.0
2021-06-04 13:30:00,189.13,189.26,189.09,189.15,25728.0,168.8253,168.9413,168.7896,168.8431,25728.0
2021-06-04 13:40:00,189.18,189.44,189.11,189.43,32787.0,168.8699,169.102,168.8074,169.0931,32787.0
2021-06-04 13:50:00,189.44,189.56,189.41,189.52,27644.0,169.102,169.2091,169.0752,169.1734,27644.0
2021-06-04 14:00:00,189.53,189.85,189.53,189.79,35794.0,169.1823,169.468,169.1823,169.4144,35794.0
2021-06-04 14:10:00,189.81,190.01,189.8,189.99,46632.0,169.4323,169.6108,169.4233,169.5929,46632.0
2021-06-04 14:20:00,189.99,190.21,189.93,190.19,60345.0,169.5929,169.7893,169.5394,169.7715,60345.0
2021-06-04 14:30:00,190.2,190.28,190.11,190.23,39625.0,169.7804,169.8518,169.7001,169.8072,39625.0
2021-06-04 14:40:00,190.22,190.38,190.13,190.21,42446.0,169.7982,169.9411,169.7179,169.7893,42446.0
2021-06-04 14:50:00,190.19,190.3,190.14,190.23,37758.0,169.7715,169.8697,169.7268,169.8072,37758.0
2021-06-04 15:00:00,190.23,190.25,190.08,190.1,34666.0,169.8072,169.825,169.6733,169.6911,34666.0
2021-06-04 15:10:00,190.12,190.18,190.05,190.09,30800.0,169.709,169.7625,169.6465,169.6822,30800.0
2021-06-04 15:20:00,190.1,190.1,189.9,190.06,41872.0,169.6911,169.6911,169.5126,169.6554,41872.0
2021-06-04 15:30:00,190.06,190.17,189.99,190.02,63962.0,169.6554,169.7536,169.5929,169.6197,63962.0
2021-06-04 15:40:00,190.01,190.24,189.89,190.19,92547.0,169.6108,169.8161,169.5037,169.7715,92547.0
2021-06-04 15:50:00,190.16,190.25,189.75,190.13,298993.0,169.7447,169.825,169.3787,169.7179,298993.0
2021-06-07 09:30:00,189.29,189.8,188.21,189.3,82903.0,168.9681,169.4233,168.004,168.977,82903.0
2021-06-07 09:40:00,189.29,189.42,188.9,189.36,28233.0,168.9681,169.0841,168.62,169.0306,28233.0
2021-06-07 09:50:00,189.39,189.52,188.96,189.36,31213.0,169.0573,169.1734,168.6735,169.0306,31213.0
2021-06-07 10:00:00,189.35,189.4,188.65,188.73,41748.0,169.0216,169.0663,168.3968,168.4682,41748.0
2021-06-07 10:10:00,188.68,188.7,187.88,187.93,24030.0,168.4236,168.4414,167.7095,167.7541,24030.0
2021-06-07 10:20:00,187.9,188.31,187.8,188.2,20810.0,167.7273,168.0933,167.638,167.9951,20810.0
2021-06-07 10:30:00,188.21,188.41,187.9,188.33,17389.0,168.004,168.1826,167.7273,168.1111,17389.0
2021-06-07 10:40:00,188.31,188.31,187.91,187.94,20815.0,168.0933,168.0933,167.7362,167.763,20815.0
2021-06-07 10:50:00,187.99,188.17,187.91,188.17,33335.0,167.8077,167.9683,167.7362,167.9683,33335.0
2021-06-07 11:00:00,188.18,188.18,187.66,187.72,59179.0,167.9773,167.9773,167.5131,167.5666,59179.0
2021-06-07 11:10:00,187.73,188.02,187.66,187.74,44716.0,167.5756,167.8344,167.5131,167.5845,44716.0
2021-06-07 11:20:00,187.73,187.92,187.67,187.9,59843.0,167.5756,167.7452,167.522,167.7273,59843.0
2021-06-07 11:30:00,187.88,188.2,187.79,187.79,33254.0,167.7095,167.9951,167.6291,167.6291,33254.0
2021-06-07 11:40:00,187.78,187.93,187.67,187.9,30711.0,167.6202,167.7541,167.522,167.7273,30711.0
2021-06-07 11:50:00,187.92,188.15,187.91,188.1,30350.0,167.7452,167.9505,167.7362,167.9058,30350.0
2021-06-07 12:00:00,188.11,188.22,187.94,188.01,28104.0,167.9148,168.013,167.763,167.8255,28104.0
2021-06-07 12:10:00,188.02,188.05,187.95,188.03,17934.0,167.8344,167.8612,167.7719,167.8434,17934.0
2021-06-07 12:20:00,188.02,188.24,188.0,188.22,17245.0,167.8344,168.0308,167.8166,168.013,17245.0
2021-06-07 12:30:00,188.24,188.39,188.14,188.2,17917.0,168.0308,168.1647,167.9415,167.9951,17917.0
2021-06-07 12:40:00,188.22,188.36,188.13,188.34,20323.0,168.013,168.1379,167.9326,168.1201,20323.0
2021-06-07 12:50:00,188.35,188.45,188.31,188.38,17252.0,168.129,168.2183,168.0933,168.1558,17252.0
2021-06-07 13:00:00,188.36,188.5,188.24,188.26,16056.0,168.1379,168.2629,168.0308,168.0487,16056.0
2021-06-07 13:10:00,188.26,188.37,188.17,188.28,24731.0,168.0487,168.1469,167.9683,168.0665,24731.0
2021-06-07 13:20:00,188.27,188.54,188.27,188.38,27862.0,168.0576,168.2986,168.0576,168.1558,27862.0
2021-06-07 13:30:00,188.38,188.55,188.35,188.51,19048.0,168.1558,168.3075,168.129,168.2718,19048.0
2021-06-07 13:40:00,188.52,188.57,188.3,188.3,17306.0,168.2808,168.3254,168.0844,168.0844,17306.0
2021-06-07 13:50:00,188.31,188.44,188.3,188.37,13670.0,168.0933,168.2093,168.0844,168.1469,13670.0
2021-06-07 14:00:00,188.35,188.59,188.33,188.56,22208.0,168.129,168.3432,168.1111,168.3165,22208.0
2021-06-07 14:10:00,188.57,188.64,188.44,188.5,18433.0,168.3254,168.3879,168.2093,168.2629,18433.0
2021-06-07 14:20:00,188.51,188.53,188.29,188.29,16949.0,168.2718,168.2897,168.0754,168.0754,16949.0
2021-06-07 14:30:00,188.3,188.38,188.25,188.33,29226.0,168.0844,168.1558,168.0397,168.1111,29226.0
2021-06-07 14:40:00,188.33,188.34,188.22,188.26,26545.0,168.1111,168.1201,168.013,168.0487,26545.0
2021-06-07 14:50:00,188.24,188.55,188.22,188.48,37538.0,168.0308,168.3075,168.013,168.245,37538.0
2021-06-07 15:00:00,188.48,188.6,188.44,188.6,16450.0,168.245,168.3522,168.2093,168.3522,16450.0
2021-06-07 15:10:00,188.6,188.61,188.49,188.6,16336.0,168.3522,168.3611,168.254,168.3522,16336.0
2021-06-07 15:20:00,188.6,188.84,188.6,188.73,30481.0,168.3522,168.5664,168.3522,168.4682,30481.0
2021-06-07 15:30:00,188.75,188.82,188.55,188.55,38773.0,168.4861,168.5485,168.3075,168.3075,38773.0
2021-06-07 15:40:00,188.54,188.72,188.36,188.56,78718.0,168.2986,168.4593,168.1379,168.3165,78718.0
2021-06-07 15:50:00,188.56,188.92,188.5,188.53,202229.0,168.3165,168.6378,168.2629,168.2897,202229.0
2021-06-08 09:30:00,189.97,189.97,188.75,189.09,87057.0,169.5751,169.5751,168.4861,168.7896,87057.0
2021-06-08 09:40:00,189.0,189.32,188.71,188.71,44295.0,168.7092,168.9949,168.4504,168.4504,44295.0
2021-06-08 09:50:00,188.7,188.77,187.13,187.39,88691.0,168.4414,168.5039,167.04,167.2721,88691.0
2021-06-08 10:00:00,187.37,187.56,187.2,187.44,51572.0,167.2542,167.4238,167.1025,167.3167,51572.0
2021-06-08 10:10:00,187.41,187.42,186.59,186.73,57199.0,167.2899,167.2988,166.558,166.6829,57199.0
2021-06-08 10:20:00,186.8,186.97,186.59,186.82,28191.0,166.7454,166.8972,166.558,166.7633,28191.0
2021-06-08 10:30:00,186.78,187.04,186.62,186.88,32647.0,166.7276,166.9596,166.5847,166.8168,32647.0
2021-06-08 10:40:00,186.87,187.05,186.61,186.69,30650.0,166.8079,166.9686,166.5758,166.6472,30650.0
2021-06-08 10:50:00,186.68,186.97,186.41,186.51,34388.0,166.6383,166.8972,166.3973,166.4865,34388.0
2021-06-08 11:00:00,186.56,186.87,186.5,186.85,23114.0,166.5312,166.8079,166.4776,166.79,23114.0
2021-06-08 11:10:00,186.79,186.82,186.34,186.34,28117.0,166.7365,166.7633,166.3348,166.3348,28117.0
2021-06-08 11:20:00,186.36,186.68,186.11,186.6,34259.0,166.3526,166.6383,166.1295,166.5669,34259.0
2021-06-08 11:30:00,186.61,186.79,186.59,186.74,25500.0,166.5758,166.7365,166.558,166.6918,25500.0
2021-06-08 11:40:00,186.77,187.24,186.58,187.13,23174.0,166.7186,167.1382,166.549,167.04,23174.0
2021-06-08 11:50:00,187.13,187.2,186.92,187.15,19336.0,167.04,167.1025,166.8525,167.0578,19336.0
2021-06-08 12:00:00,187.15,187.34,187.04,187.23,20459.0,167.0578,167.2274,166.9596,167.1292,20459.0
2021-06-08 12:10:00,187.23,187.4,187.16,187.37,13654.0,167.1292,167.281,167.0668,167.2542,13654.0
2021-06-08 12:20:00,187.36,187.37,187.15,187.19,15657.0,167.2453,167.2542,167.0578,167.0935,15657.0
2021-06-08 12:30:00,187.21,187.48,187.13,187.17,30098.0,167.1114,167.3524,167.04,167.0757,30098.0
2021-06-08 12:40:00,187.18,187.22,186.99,187.06,21450.0,167.0846,167.1203,166.915,166.9775,21450.0
2021-06-08 12:50:00,187.06,187.42,187.06,187.42,34488.0,166.9775,167.2988,166.9775,167.2988,34488.0
2021-06-08 13:00:00,187.39,187.44,187.3,187.39,10620.0,167.2721,167.3167,167.1917,167.2721,10620.0
2021-06-08 13:10:00,187.38,187.38,187.09,187.12,16639.0,167.2631,167.2631,167.0043,167.0311,16639.0
2021-06-08 13:20:00,187.12,187.17,187.04,187.05,17155.0,167.0311,167.0757,166.9596,166.9686,17155.0
2021-06-08 13:30:00,187.0,187.25,186.97,187.14,17801.0,166.9239,167.1471,166.8972,167.0489,17801.0
2021-06-08 13:40:00,187.1,187.16,186.93,186.94,20690.0,167.0132,167.0668,166.8615,166.8704,20690.0
2021-06-08 13:50:00,186.94,186.97,186.75,186.75,27019.0,166.8704,166.8972,166.7008,166.7008,27019.0
2021-06-08 14:00:00,186.72,186.98,186.68,186.9,38167.0,166.674,166.9061,166.6383,166.8347,38167.0
2021-06-08 14:10:00,186.92,186.92,186.71,186.74,15276.0,166.8525,166.8525,166.6651,166.6918,15276.0
2021-06-08 14:20:00,186.74,186.74,186.6,186.73,40971.0,166.6918,166.6918,166.5669,166.6829,40971.0
2021-06-08 14:30:00,186.72,186.87,186.6,186.61,20972.0,166.674,166.8079,166.5669,166.5758,20972.0
2021-06-08 14:40:00,186.6,186.66,186.45,186.54,19555.0,166.5669,166.6204,166.433,166.5133,19555.0
2021-06-08 14:50:00,186.52,186.76,186.49,186.73,25600.0,166.4955,166.7097,166.4687,166.6829,25600.0
2021-06-08 15:00:00,186.73,186.9,186.73,186.82,30458.0,166.6829,166.8347,166.6829,166.7633,30458.0
2021-06-08 15:10:00,186.84,186.9,186.7,186.75,28315.0,166.7811,166.8347,166.6561,166.7008,28315.0
2021-06-08 15:20:00,186.75,186.82,186.6,186.62,36254.0,166.7008,166.7633,166.5669,166.5847,36254.0
2021-06-08 15:30:00,186.62,186.72,186.54,186.63,40060.0,166.5847,166.674,166.5133,166.5937,40060.0
2021-06-08 15:40:00,186.64,186.87,186.62,186.81,80008.0,166.6026,166.8079,166.5847,166.7543,80008.0
2021-06-08 15:50:00,186.83,187.23,186.83,186.89,130417.0,166.7722,167.1292,166.7722,166.8257,130417.0
2021-06-09 09:30:00,188.03,188.13,186.91,186.98,105121.0,167.8434,167.9326,166.8436,166.9061,105121.0
2021-06-09 09:40:00,186.93,187.45,186.73,186.86,62134.0,166.8615,167.3256,166.6829,166.799,62134.0
2021-06-09 09:50:00,186.82,187.22,186.17,187.13,61173.0,166.7633,167.1203,166.183,167.04,61173.0
2021-06-09 10:00:00,187.13,187.52,186.82,187.29,58894.0,167.04,167.3881,166.7633,167.1828,58894.0
2021-06-09 10:10:00,187.31,187.44,186.96,187.4,68728.0,167.2007,167.3167,166.8882,167.281,68728.0
2021-06-09 10:20:00,187.38,187.42,186.76,186.86,45336.0,167.2631,167.2988,166.7097,166.799,45336.0
2021-06-09 10:30:00,186.86,186.96,186.52,186.8,27227.0,166.799,166.8882,166.4955,166.7454,27227.0
2021-06-09 10:40:00,186.88,186.96,186.66,186.82,28747.0,166.8168,166.8882,166.6204,166.7633,28747.0
2021-06-09 10:50:00,186.79,186.85,186.57,186.83,21275.0,166.7365,166.79,166.5401,166.7722,21275.0
2021-06-09 11:00:00,186.79,187.13,186.76,187.09,27753.0,166.7365,167.04,166.7097,167.0043,27753.0
2021-06-09 11:10:00,187.14,187.14,186.89,187.04,20238.0,167.0489,167.0489,166.8257,166.9596,20238.0
2021-06-09 11:20:00,187.06,187.08,186.73,186.85,23109.0,166.9775,166.9953,166.6829,166.79,23109.0
2021-06-09 11:30:00,186.87,186.87,186.63,186.8,18064.0,166.8079,166.8079,166.5937,166.7454,18064.0
2021-06-09 11:40:00,186.8,186.92,186.62,186.76,49986.0,166.7454,166.8525,166.5847,166.7097,49986.0
2021-06-09 11:50:00,186.77,186.81,186.49,186.62,28290.0,166.7186,166.7543,166.4687,166.5847,28290.0
2021-06-09 12:00:00,186.6,186.82,186.58,186.68,26346.0,166.5669,166.7633,166.549,166.6383,26346.0
2021-06-09 12:10:00,186.68,186.79,186.62,186.79,20085.0,166.6383,166.7365,166.5847,166.7365,20085.0
2021-06-09 12:20:00,186.8,186.82,186.66,186.76,41196.0,166.7454,166.7633,166.6204,166.7097,41196.0
2021-06-09 12:30:00,186.75,186.83,186.69,186.83,26017.0,166.7008,166.7722,166.6472,166.7722,26017.0
2021-06-09 12:40:00,186.8,186.89,186.55,186.57,36909.0,166.7454,166.8257,166.5222,166.5401,36909.0
2021-06-09 12:50:00,186.57,186.75,186.53,186.64,28260.0,166.5401,166.7008,166.5044,166.6026,28260.0
2021-06-09 13:00:00,186.62,186.9,186.62,186.74,33880.0,166.5847,166.8347,166.5847,166.6918,33880.0
2021-06-09 13:10:00,186.71,186.81,186.65,186.74,16198.0,166.6651,166.7543,166.6115,166.6918,16198.0
2021-06-09 13:20:00,186.73,186.79,186.61,186.61,23238.0,166.6829,166.7365,166.5758,166.5758,23238.0
2021-06-09 13:30:00,186.58,186.73,186.52,186.59,19755.0,166.549,166.6829,166.4955,166.558,19755.0
2021-06-09 13:40:00,186.58,186.68,186.51,186.65,22674.0,166.549,166.6383,166.4865,166.6115,22674.0
2021-06-09 13:50:00,186.65,186.8,186.62,186.7,28956.0,166.6115,166.7454,166.5847,166.6561,28956.0
2021-06-09 14:00:00,186.71,186.82,186.51,186.51,46528.0,166.6651,166.7633,166.4865,166.4865,46528.0
2021-06-09 14:10:00,186.51,186.61,186.48,186.53,41881.0,166.4865,166.5758,166.4598,166.5044,41881.0
2021-06-09 14:20:00,186.54,186.68,186.52,186.56,38581.0,166.5133,166.6383,166.4955,166.5312,38581.0
2021-06-09 14:30:00,186.56,186.71,186.53,186.64,37080.0,166.5312,166.6651,166.5044,166.6026,37080.0
2021-06-09 14:40:00,186.63,186.67,186.38,186.43,55638.0,166.5937,166.6294,166.3705,166.4151,55638.0
2021-06-09 14:50:00,186.4,186.43,186.22,186.25,47951.0,166.3884,166.4151,166.2277,166.2545,47951.0
2021-06-09 15:00:00,186.25,186.37,186.18,186.29,41261.0,166.2545,166.3616,166.192,166.2902,41261.0
2021-06-09 15:10:00,186.3,186.37,186.19,186.35,36755.0,166.2991,166.3616,166.2009,166.3437,36755.0
2021-06-09 15:20:00,186.36,186.43,186.23,186.27,43752.0,166.3526,166.4151,166.2366,166.2723,43752.0
2021-06-09 15:30:00,186.25,186.43,186.2,186.39,64721.0,166.2545,166.4151,166.2098,166.3794,64721.0
2021-06-09 15:40:00,186.39,186.49,186.25,186.33,73145.0,166.3794,166.4687,166.2545,166.3259,73145.0
2021-06-09 15:50:00,186.32,186.63,186.17,186.46,174645.0,166.3169,166.5937,166.183,166.4419,174645.0
2021-06-10 09:30:00,186.44,187.83,185.9,187.82,119869.0,166.4241,167.6648,165.942,167.6559,119869.0
2021-06-10 09:40:00,187.83,188.35,187.83,188.29,49285.0,167.6648,168.129,167.6648,168.0754,49285.0
2021-06-10 09:50:00,188.25,188.75,188.25,188.65,43743.0,168.0397,168.4861,168.0397,168.3968,43743.0
2021-06-10 10:00:00,188.68,188.9,188.05,188.06,34550.0,168.4236,168.62,167.8612,167.8701,34550.0
2021-06-10 10:10:00,188.11,188.18,187.76,187.95,58674.0,167.9148,167.9773,167.6023,167.7719,58674.0
2021-06-10 10:20:00,187.96,187.96,187.55,187.67,27637.0,167.7809,167.7809,167.4149,167.522,27637.0
2021-06-10 10:30:00,187.7,187.79,187.24,187.26,23109.0,167.5488,167.6291,167.1382,167.156,23109.0
2021-06-10 10:40:00,187.28,187.32,186.62,186.68,27492.0,167.1739,167.2096,166.5847,166.6383,27492.0
2021-06-10 10:50:00,186.68,186.72,186.08,186.67,54126.0,166.6383,166.674,166.1027,166.6294,54126.0
2021-06-10 11:00:00,186.73,186.76,186.34,186.54,45107.0,166.6829,166.7097,166.3348,166.5133,45107.0
2021-06-10 11:10:00,186.53,186.69,186.2,186.69,50433.0,166.5044,166.6472,166.2098,166.6472,50433.0
2021-06-10 11:20:00,186.7,186.81,186.59,186.74,36920.0,166.6561,166.7543,166.558,166.6918,36920.0
2021-06-10 11:30:00,186.77,187.15,186.77,187.09,20351.0,166.7186,167.0578,166.7186,167.0043,20351.0
2021-06-10 11:40:00,187.08,187.18,186.74,187.08,19184.0,166.9953,167.0846,166.6918,166.9953,19184.0
2021-06-10 11:50:00,187.12,187.24,186.99,187.18,22010.0,167.0311,167.1382,166.915,167.0846,22010.0
2021-06-10 12:00:00,187.18,187.31,187.12,187.26,26135.0,167.0846,167.2007,167.0311,167.156,26135.0
2021-06-10 12:10:00,187.32,187.56,187.27,187.43,19971.0,167.2096,167.4238,167.1649,167.3078,19971.0
2021-06-10 12:20:00,187.42,187.53,187.29,187.29,16444.0,167.2988,167.397,167.1828,167.1828,16444.0
2021-06-10 12:30:00,187.35,187.61,187.31,187.61,11121.0,167.2364,167.4684,167.2007,167.4684,11121.0
2021-06-10 12:40:00,187.58,187.67,187.57,187.62,11559.0,167.4417,167.522,167.4327,167.4774,11559.0
2021-06-10 12:50:00,187.65,187.68,187.54,187.64,18939.0,167.5042,167.5309,167.406,167.4952,18939.0
2021-06-10 13:00:00,187.64,187.68,187.34,187.59,31278.0,167.4952,167.5309,167.2274,167.4506,31278.0
2021-06-10 13:10:00,187.61,187.68,187.54,187.65,12082.0,167.4684,167.5309,167.406,167.5042,12082.0
2021-06-10 13:20:00,187.63,187.66,187.51,187.54,13402.0,167.4863,167.5131,167.3792,167.406,13402.0
2021-06-10 13:30:00,187.54,187.54,187.3,187.43,26851.0,167.406,167.406,167.1917,167.3078,26851.0
2021-06-10 13:40:00,187.45,187.58,187.45,187.5,16675.0,167.3256,167.4417,167.3256,167.3703,16675.0
2021-06-10 13:50:00,187.49,187.83,187.37,187.81,26235.0,167.3613,167.6648,167.2542,167.647,26235.0
2021-06-10 14:00:00,187.82,187.88,187.73,187.74,43610.0,167.6559,167.7095,167.5756,167.5845,43610.0
2021-06-10 14:10:00,187.73,187.82,187.67,187.77,30964.0,167.5756,167.6559,167.522,167.6113,30964.0
2021-06-10 14:20:00,187.79,187.8,187.66,187.72,23390.0,167.6291,167.638,167.5131,167.5666,23390.0
2021-06-10 14:30:00,187.72,187.86,187.71,187.82,46655.0,167.5666,167.6916,167.5577,167.6559,46655.0
2021-06-10 14:40:00,187.83,187.98,187.82,187.92,20940.0,167.6648,167.7987,167.6559,167.7452,20940.0
2021-06-10 14:50:00,187.93,188.07,187.89,187.93,25703.0,167.7541,167.8791,167.7184,167.7541,25703.0
2021-06-10 15:00:00,187.91,188.07,187.82,188.07,37442.0,167.7362,167.8791,167.6559,167.8791,37442.0
2021-06-10 15:10:00,188.09,188.13,187.95,188.03,39161.0,167.8969,167.9326,167.7719,167.8434,39161.0
2021-06-10 15:20:00,188.02,188.04,187.79,187.86,40584.0,167.8344,167.8523,167.6291,167.6916,40584.0
2021-06-10 15:30:00,187.87,188.07,187.81,187.97,49930.0,167.7005,167.8791,167.647,167.7898,49930.0
2021-06-10 15:40:00,187.96,187.97,187.6,187.66,57914.0,167.7809,167.7898,167.4595,167.5131,57914.0
2021-06-10 15:50:00,187.8,188.34,187.79,187.96,247896.0,167.638,168.1201,167.6291,167.7809,247896.0
2021-06-11 09:30:00,188.08,188.33,187.13,187.56,97768.0,167.888,168.1111,167.04,167.4238,97768.0
2021-06-11 09:40:00,187.54,187.69,186.94,187.54,51229.0,167.406,167.5399,166.8704,167.406,51229.0
2021-06-11 09:50:00,187.48,187.87,187.26,187.39,36742.0,167.3524,167.7005,167.156,167.2721,36742.0
2021-06-11 10:00:00,187.51,188.15,187.51,188.09,35914.0,167.3792,167.9505,167.3792,167.8969,35914.0
2021-06-11 10:10:00,188.05,188.2,187.84,187.92,26898.0,167.8612,167.9951,167.6738,167.7452,26898.0
2021-06-11 10:20:00,187.95,188.07,187.69,187.9,18516.0,167.7719,167.8791,167.5399,167.7273,18516.0
2021-06-11 10:30:00,187.94,188.09,187.68,187.76,52844.0,167.763,167.8969,167.5309,167.6023,52844.0
2021-06-11 10:40:00,187.8,187.93,187.59,187.59,20211.0,167.638,167.7541,167.4506,167.4506,20211.0
2021-06-11 10:50:00,187.56,187.8,187.44,187.8,26716.0,167.4238,167.638,167.3167,167.638,26716.0
2021-06-11 11:00:00,187.81,187.93,187.47,187.74,25152.0,167.647,167.7541,167.3435,167.5845,25152.0
2021-06-11 11:10:00,187.79,187.87,187.67,187.74,13524.0,167.6291,167.7005,167.522,167.5845,13524.0
2021-06-11 11:20:00,187.77,187.88,187.67,187.69,28994.0,167.6113,167.7095,167.522,167.5399,28994.0
2021-06-11 11:30:00,187.66,187.82,187.66,187.78,13859.0,167.5131,167.6559,167.5131,167.6202,13859.0
2021-06-11 11:40:00,187.77,187.96,187.64,187.91,19819.0,167.6113,167.7809,167.4952,167.7362,19819.0
2021-06-11 11:50:00,187.92,187.92,187.66,187.76,18210.0,167.7452,167.7452,167.5131,167.6023,18210.0
2021-06-11 12:00:00,187.77,187.94,187.74,187.75,23660.0,167.6113,167.763,167.5845,167.5934,23660.0
2021-06-11 12:10:00,187.75,187.83,187.63,187.69,11710.0,167.5934,167.6648,167.4863,167.5399,11710.0
2021-06-11 12:20:00,187.7,187.7,187.53,187.62,18048.0,167.5488,167.5488,167.397,167.4774,18048.0
2021-06-11 12:30:00,187.63,187.78,187.62,187.64,19364.0,167.4863,167.6202,167.4774,167.4952,19364.0
2021-06-11 12:40:00,187.64,187.72,187.46,187.67,27144.0,167.4952,167.5666,167.3346,167.522,27144.0
2021-06-11 12:50:00,187.67,187.86,187.67,187.85,11251.0,167.522,167.6916,167.522,167.6827,11251.0
2021-06-11 13:00:00,187.86,187.88,187.75,187.8,14355.0,167.6916,167.7095,167.5934,167.638,14355.0
2021-06-11 13:10:00,187.8,187.81,187.63,187.71,16845.0,167.638,167.647,167.4863,167.5577,16845.0
2021-06-11 13:20:00,187.69,187.77,187.61,187.77,9473.0,167.5399,167.6113,167.4684,167.6113,9473.0
2021-06-11 13:30:00,187.76,188.02,187.74,188.02,25903.0,167.6023,167.8344,167.5845,167.8344,25903.0
2021-06-11 13:40:00,188.02,188.13,188.02,188.09,25898.0,167.8344,167.9326,167.8344,167.8969,25898.0
2021-06-11 13:50:00,188.09,188.26,188.09,188.23,13733.0,167.8969,168.0487,167.8969,168.0219,13733.0
2021-06-11 14:00:00,188.22,188.34,188.17,188.24,20215.0,168.013,168.1201,167.9683,168.0308,20215.0
2021-06-11 14:10:00,188.26,188.48,188.24,188.43,19853.0,168.0487,168.245,168.0308,168.2004,19853.0
2021-06-11 14:20:00,188.43,188.54,188.39,188.47,14635.0,168.2004,168.2986,168.1647,168.2361,14635.0
2021-06-11 14:30:00,188.48,188.49,188.39,188.45,13097.0,168.245,168.254,168.1647,168.2183,13097.0
2021-06-11 14:40:00,188.46,188.53,188.41,188.41,12432.0,168.2272,168.2897,168.1826,168.1826,12432.0
2021-06-11 14:50:00,188.4,188.41,188.29,188.36,18226.0,168.1736,168.1826,168.0754,168.1379,18226.0
2021-06-11 15:00:00,188.33,188.35,188.1,188.25,28621.0,168.1111,168.129,167.9058,168.0397,28621.0
2021-06-11 15:10:00,188.25,188.3,188.05,188.27,26516.0,168.0397,168.0844,167.8612,168.0576,26516.0
2021-06-11 15:20:00,188.25,188.3,188.13,188.19,18842.0,168.0397,168.0844,167.9326,167.9862,18842.0
2021-06-11 15:30:00,188.18,188.21,188.03,188.11,31920.0,167.9773,168.004,167.8434,167.9148,31920.0
2021-06-11 15:40:00,188.11,188.14,187.94,188.07,38215.0,167.9148,167.9415,167.763,167.8791,38215.0
2021-06-11 15:50:00,188.11,188.74,188.09,188.67,190553.0,167.9148,168.4771,167.8969,168.4146,190553.0
2021-06-14 09:30:00,188.64,188.98,187.07,187.2,73785.0,168.3879,168.6914,166.9864,167.1025,73785.0
2021-06-14 09:40:00,187.31,188.33,187.25,188.23,40709.0,167.2007,168.1111,167.1471,168.0219,40709.0
2021-06-14 09:50:00,188.28,188.28,187.43,187.72,24576.0,168.0665,168.0665,167.3078,167.5666,24576.0
2021-06-14 10:00:00,187.78,187.78,187.34,187.62,21874.0,167.6202,167.6202,167.2274,167.4774,21874.0
2021-06-14 10:10:00,187.64,187.66,187.38,187.5,16180.0,167.4952,167.5131,167.2631,167.3703,16180.0
2021-06-14 10:20:00,187.54,187.54,187.11,187.18,24664.0,167.406,167.406,167.0221,167.0846,24664.0
2021-06-14 10:30:00,187.22,187.84,187.08,187.84,39270.0,167.1203,167.6738,166.9953,167.6738,39270.0
2021-06-14 10:40:00,187.82,187.86,187.24,187.38,17494.0,167.6559,167.6916,167.1382,167.2631,17494.0
2021-06-14 10:50:00,187.43,187.81,187.42,187.81,11966.0,167.3078,167.647,167.2988,167.647,11966.0
2021-06-14 11:00:00,187.8,188.13,187.67,188.0,15770.0,167.638,167.9326,167.522,167.8166,15770.0
2021-06-14 11:10:00,187.98,188.03,187.74,187.75,19700.0,167.7987,167.8434,167.5845,167.5934,19700.0
2021-06-14 11:20:00,187.75,188.04,187.7,187.99,16105.0,167.5934,167.8523,167.5488,167.8077,16105.0
2021-06-14 11:30:00,188.02,188.05,187.81,187.96,30174.0,167.8344,167.8612,167.647,167.7809,30174.0
2021-06-14 11:40:00,187.98,188.07,187.85,187.95,27389.0,167.7987,167.8791,167.6827,167.7719,27389.0
2021-06-14 11:50:00,187.96,188.03,187.91,187.96,15601.0,167.7809,167.8434,167.7362,167.7809,15601.0
2021-06-14 12:00:00,187.96,189.04,187.96,188.97,120418.0,167.7809,168.7449,167.7809,168.6824,120418.0
2021-06-14 12:10:00,188.96,189.5,188.94,189.31,68835.0,168.6735,169.1555,168.6557,168.9859,68835.0
2021-06-14 12:20:00,189.33,189.33,188.89,188.92,19044.0,169.0038,169.0038,168.611,168.6378,19044.0
2021-06-14 12:30:00,188.95,188.95,188.59,188.65,19335.0,168.6646,168.6646,168.3432,168.3968,19335.0
2021-06-14 12:40:00,188.65,188.75,188.6,188.6,19037.0,168.3968,168.4861,168.3522,168.3522,19037.0
2021-06-14 12:50:00,188.62,188.65,188.47,188.5,28248.0,168.37,168.3968,168.2361,168.2629,28248.0
2021-06-14 13:00:00,188.5,188.72,188.48,188.7,28169.0,168.2629,168.4593,168.245,168.4414,28169.0
2021-06-14 13:10:00,188.7,188.74,188.63,188.69,21499.0,168.4414,168.4771,168.3789,168.4325,21499.0
2021-06-14 13:20:00,188.69,188.75,188.59,188.7,44158.0,168.4325,168.4861,168.3432,168.4414,44158.0
2021-06-14 13:30:00,188.69,188.83,188.67,188.67,27417.0,168.4325,168.5575,168.4146,168.4146,27417.0
2021-06-14 13:40:00,188.66,188.72,188.55,188.68,68727.0,168.4057,168.4593,168.3075,168.4236,68727.0
2021-06-14 13:50:00,188.7,188.7,188.48,188.53,16822.0,168.4414,168.4414,168.245,168.2897,16822.0
2021-06-14 14:00:00,188.56,188.7,188.54,188.55,20265.0,168.3165,168.4414,168.2986,168.3075,20265.0
2021-06-14 14:10:00,188.57,188.58,188.48,188.54,14632.0,168.3254,168.3343,168.245,168.2986,14632.0
2021-06-14 14:20:00,188.53,188.58,188.15,188.18,31124.0,168.2897,168.3343,167.9505,167.9773,31124.0
2021-06-14 14:30:00,188.17,188.45,188.17,188.44,35476.0,167.9683,168.2183,167.9683,168.2093,35476.0
2021-06-14 14:40:00,188.48,188.67,188.45,188.67,30272.0,168.245,168.4146,168.2183,168.4146,30272.0
2021-06-14 14:50:00,188.68,188.75,188.53,188.71,30100.0,168.4236,168.4861,168.2897,168.4504,30100.0
2021-06-14 15:00:00,188.69,188.75,188.51,188.58,36696.0,168.4325,168.4861,168.2718,168.3343,36696.0
2021-06-14 15:10:00,188.6,188.62,188.41,188.59,20436.0,168.3522,168.37,168.1826,168.3432,20436.0
2021-06-14 15:20:00,188.59,188.82,188.59,188.8,31216.0,168.3432,168.5485,168.3432,168.5307,31216.0
2021-06-14 15:30:00,188.79,189.08,188.75,189.06,83135.0,168.5218,168.7806,168.4861,168.7628,83135.0
2021-06-14 15:40:00,189.08,189.41,189.07,189.38,43907.0,168.7806,169.0752,168.7717,169.0484,43907.0
2021-06-14 15:50:00,189.41,190.35,189.41,190.3,254197.0,169.0752,169.9143,169.0752,169.8697,254197.0
2021-06-15 09:30:00,190.46,190.5,189.4,190.27,76629.0,170.0125,170.0482,169.0663,169.8429,76629.0
2021-06-15 09:40:00,190.25,190.71,190.24,190.56,23655.0,169.825,170.2356,169.8161,170.1017,23655.0
2021-06-15 09:50:00,190.59,190.73,190.44,190.55,16441.0,170.1285,170.2535,169.9946,170.0928,16441.0
2021-06-15 10:00:00,190.53,190.55,189.68,189.84,24448.0,170.075,170.0928,169.3162,169.459,24448.0
2021-06-15 10:10:00,189.87,189.91,189.62,189.73,32507.0,169.4858,169.5215,169.2627,169.3608,32507.0
2021-06-15 10:20:00,189.7,189.84,189.23,189.31,37497.0,169.3341,169.459,168.9145,168.9859,37497.0
2021-06-15 10:30:00,189.36,189.61,189.29,189.61,13048.0,169.0306,169.2537,168.9681,169.2537,13048.0
2021-06-15 10:40:00,189.62,189.68,189.31,189.43,13199.0,169.2627,169.3162,168.9859,169.0931,13199.0
2021-06-15 10:50:00,189.42,189.51,189.29,189.29,15353.0,169.0841,169.1645,168.9681,168.9681,15353.0
2021-06-15 11:00:00,189.27,189.47,189.16,189.16,18443.0,168.9502,169.1288,168.852,168.852,18443.0
2021-06-15 11:10:00,189.12,189.32,188.89,189.24,20311.0,168.8163,168.9949,168.611,168.9235,20311.0
2021-06-15 11:20:00,189.23,189.3,188.93,188.99,15255.0,168.9145,168.977,168.6467,168.7003,15255.0
2021-06-15 11:30:00,188.97,189.11,188.71,188.83,22180.0,168.6824,168.8074,168.4504,168.5575,22180.0
2021-06-15 11:40:00,188.86,189.38,188.86,189.34,24319.0,168.5842,169.0484,168.5842,169.0127,24319.0
2021-06-15 11:50:00,189.38,189.47,189.17,189.44,10376.0,169.0484,169.1288,168.861,169.102,10376.0
2021-06-15 12:00:00,189.47,189.62,189.44,189.56,9637.0,169.1288,169.2627,169.102,169.2091,9637.0
2021-06-15 12:10:00,189.55,189.59,189.42,189.55,12610.0,169.2002,169.2359,169.0841,169.2002,12610.0
2021-06-15 12:20:00,189.58,189.63,189.42,189.56,13018.0,169.227,169.2716,169.0841,169.2091,13018.0
2021-06-15 12:30:00,189.56,189.64,189.38,189.59,15265.0,169.2091,169.2805,169.0484,169.2359,15265.0
2021-06-15 12:40:00,189.62,189.62,189.26,189.41,11074.0,169.2627,169.2627,168.9413,169.0752,11074.0
2021-06-15 12:50:00,189.41,189.49,189.23,189.33,16181.0,169.0752,169.1466,168.9145,169.0038,16181.0
2021-06-15 13:00:00,189.33,189.47,189.14,189.32,22487.0,169.0038,169.1288,168.8342,168.9949,22487.0
2021-06-15 13:10:00,189.33,189.4,189.12,189.27,26915.0,169.0038,169.0663,168.8163,168.9502,26915.0
2021-06-15 13:20:00,189.21,189.22,188.97,189.03,21885.0,168.8967,168.9056,168.6824,168.736,21885.0
2021-06-15 13:30:00,189.04,189.3,189.01,189.19,15729.0,168.7449,168.977,168.7181,168.8788,15729.0
2021-06-15 13:40:00,189.2,189.27,189.08,189.25,11225.0,168.8877,168.9502,168.7806,168.9324,11225.0
2021-06-15 13:50:00,189.25,189.32,189.21,189.32,18115.0,168.9324,168.9949,168.8967,168.9949,18115.0
2021-06-15 14:00:00,189.33,189.58,189.16,189.18,20655.0,169.0038,169.227,168.852,168.8699,20655.0
2021-06-15 14:10:00,189.15,189.2,188.11,188.56,45752.0,168.8431,168.8877,167.9148,168.3165,45752.0
2021-06-15 14:20:00,188.55,188.6,188.43,188.49,18230.0,168.3075,168.3522,168.2004,168.254,18230.0
2021-06-15 14:30:00,188.45,188.52,188.33,188.38,18706.0,168.2183,168.2808,168.1111,168.1558,18706.0
2021-06-15 14:40:00,188.35,188.48,188.26,188.43,21848.0,168.129,168.245,168.0487,168.2004,21848.0
2021-06-15 14:50:00,188.42,188.63,188.28,188.55,16907.0,168.1915,168.3789,168.0665,168.3075,16907.0
2021-06-15 15:00:00,188.49,188.49,188.13,188.41,21067.0,168.254,168.254,167.9326,168.1826,21067.0
2021-06-15 15:10:00,188.41,188.54,188.31,188.54,19341.0,168.1826,168.2986,168.0933,168.2986,19341.0
2021-06-15 15:20:00,188.53,188.56,188.4,188.47,17119.0,168.2897,168.3165,168.1736,168.2361,17119.0
2021-06-15 15:30:00,188.48,188.49,188.16,188.44,34983.0,168.245,168.254,167.9594,168.2093,34983.0
2021-06-15 15:40:00,188.46,188.95,188.43,188.95,40990.0,168.2272,168.6646,168.2004,168.6646,40990.0
2021-06-15 15:50:00,188.92,188.92,188.16,188.61,167557.0,168.6378,168.6378,167.9594,168.3611,167557.0
2021-06-16 09:30:00,189.91,190.42,189.55,189.72,96509.0,169.5215,169.9768,169.2002,169.3519,96509.0
2021-06-16 09:40:00,189.74,189.76,189.35,189.48,45404.0,169.3698,169.3876,169.0216,169.1377,45404.0
2021-06-16 09:50:00,189.49,190.2,189.49,190.2,24958.0,169.1466,169.7804,169.1466,169.7804,24958.0
2021-06-16 10:00:00,190.24,190.49,190.2,190.26,53281.0,169.8161,170.0393,169.7804,169.8339,53281.0
2021-06-16 10:10:00,190.26,190.26,189.84,189.89,29599.0,169.8339,169.8339,169.459,169.5037,29599.0
2021-06-16 10:20:00,189.87,190.09,189.8,190.07,22997.0,169.4858,169.6822,169.4233,169.6643,22997.0
2021-06-16 10:30:00,190.1,190.1,189.79,190.01,24757.0,169.6911,169.6911,169.4144,169.6108,24757.0
2021-06-16 10:40:00,190.03,190.04,189.84,189.91,20933.0,169.6286,169.6376,169.459,169.5215,20933.0
2021-06-16 10:50:00,189.89,189.92,189.59,189.79,18663.0,169.5037,169.5304,169.2359,169.4144,18663.0
2021-06-16 11:00:00,189.8,189.91,189.44,189.53,33244.0,169.4233,169.5215,169.102,169.1823,33244.0
2021-06-16 11:10:00,189.55,190.01,189.44,190.0,32057.0,169.2002,169.6108,169.102,169.6019,32057.0
2021-06-16 11:20:00,190.0,190.02,189.72,189.8,29773.0,169.6019,169.6197,169.3519,169.4233,29773.0
2021-06-16 11:30:00,189.78,189.83,189.65,189.68,28779.0,169.4055,169.4501,169.2894,169.3162,28779.0
2021-06-16 11:40:00,189.67,189.83,189.63,189.73,31515.0,169.3073,169.4501,169.2716,169.3608,31515.0
2021-06-16 11:50:00,189.73,189.78,189.64,189.65,19682.0,169.3608,169.4055,169.2805,169.2894,19682.0
2021-06-16 12:00:00,189.66,189.66,189.29,189.49,16480.0,169.2984,169.2984,168.9681,169.1466,16480.0
2021-06-16 12:10:00,189.46,189.49,189.1,189.27,9948.0,169.1198,169.1466,168.7985,168.9502,9948.0
2021-06-16 12:20:00,189.21,189.32,188.99,189.29,13932.0,168.8967,168.9949,168.7003,168.9681,13932.0
2021-06-16 12:30:00,189.31,189.55,189.3,189.46,11994.0,168.9859,169.2002,168.977,169.1198,11994.0
2021-06-16 12:40:00,189.42,189.74,189.4,189.69,14773.0,169.0841,169.3698,169.0663,169.3251,14773.0
2021-06-16 12:50:00,189.67,189.89,189.64,189.78,14260.0,169.3073,169.5037,169.2805,169.4055,14260.0
2021-06-16 13:00:00,189.8,189.8,189.65,189.72,10349.0,169.4233,169.4233,169.2894,169.3519,10349.0
2021-06-16 13:10:00,189.73,189.86,189.55,189.55,18372.0,169.3608,169.4769,169.2002,169.2002,18372.0
2021-06-16 13:20:00,189.63,189.64,189.3,189.38,12163.0,169.2716,169.2805,168.977,169.0484,12163.0
2021-06-16 13:30:00,189.35,189.89,189.35,189.73,26194.0,169.0216,169.5037,169.0216,169.3608,26194.0
2021-06-16 13:40:00,189.72,189.82,189.34,189.34,27290.0,169.3519,169.4412,169.0127,169.0127,27290.0
2021-06-16 13:50:00,189.38,189.74,189.32,189.43,16238.0,169.0484,169.3698,168.9949,169.0931,16238.0
2021-06-16 14:00:00,189.4,189.4,187.56,188.29,68442.0,169.0663,169.0663,167.4238,168.0754,68442.0
2021-06-16 14:10:00,188.29,188.4,186.83,186.99,146153.0,168.0754,168.1736,166.7722,166.915,146153.0
2021-06-16 14:20:00,187.04,188.08,186.99,187.95,76775.0,166.9596,167.888,166.915,167.7719,76775.0
2021-06-16 14:30:00,187.91,188.01,186.71,186.75,82080.0,167.7362,167.8255,166.6651,166.7008,82080.0
2021-06-16 14:40:00,186.85,186.96,186.31,186.63,62718.0,166.79,166.8882,166.308,166.5937,62718.0
2021-06-16 14:50:00,186.55,187.11,186.43,186.91,42224.0,166.5222,167.0221,166.4151,166.8436,42224.0
2021-06-16 15:00:00,186.8,187.33,186.3,187.31,100435.0,166.7454,167.2185,166.2991,167.2007,100435.0
2021-06-16 15:10:00,187.37,188.03,187.36,188.0,42496.0,167.2542,167.8434,167.2453,167.8166,42496.0
2021-06-16 15:20:00,187.97,188.24,187.79,187.87,44104.0,167.7898,168.0308,167.6291,167.7005,44104.0
2021-06-16 15:30:00,187.92,188.27,187.9,188.25,56559.0,167.7452,168.0576,167.7273,168.0397,56559.0
2021-06-16 15:40:00,188.26,188.62,187.92,187.97,89020.0,168.0487,168.37,167.7452,167.7898,89020.0
2021-06-16 15:50:00,187.88,187.93,187.59,187.73,148070.0,167.7095,167.7541,167.4506,167.5756,148070.0
2021-06-17 09:30:00,187.25,188.37,187.12,188.19,53589.0,167.1471,168.1469,167.0311,167.9862,53589.0
2021-06-17 09:40:00,188.15,188.36,187.87,187.99,26257.0,167.9505,168.1379,167.7005,167.8077,26257.0
2021-06-17 09:50:00,188.16,188.33,187.87,188.06,33280.0,167.9594,168.1111,167.7005,167.8701,33280.0
2021-06-17 10:00:00,188.05,188.38,187.86,187.9,40795.0,167.8612,168.1558,167.6916,167.7273,40795.0
2021-06-17 10:10:00,187.98,188.15,187.76,188.08,72804.0,167.7987,167.9505,167.6023,167.888,72804.0
2021-06-17 10:20:00,188.08,188.81,188.01,188.59,31560.0,167.888,168.5396,167.8255,168.3432,31560.0
2021-06-17 10:30:00,188.63,189.51,188.63,189.33,34023.0,168.3789,169.1645,168.3789,169.0038,34023.0
2021-06-17 10:40:00,189.34,189.36,188.45,188.45,30683.0,169.0127,169.0306,168.2183,168.2183,30683.0
2021-06-17 10:50:00,188.46,188.6,188.09,188.42,23429.0,168.2272,168.3522,167.8969,168.1915,23429.0
2021-06-17 11:00:00,188.41,188.62,188.17,188.32,31978.0,168.1826,168.37,167.9683,168.1022,31978.0
2021-06-17 11:10:00,188.29,188.57,187.94,188.45,29066.0,168.0754,168.3254,167.763,168.2183,29066.0
2021-06-17 11:20:00,188.48,189.07,188.31,189.04,30498.0,168.245,168.7717,168.0933,168.7449,30498.0
2021-06-17 11:30:00,189.08,189.53,189.06,189.15,33138.0,168.7806,169.1823,168.7628,168.8431,33138.0
2021-06-17 11:40:00,189.21,189.41,189.1,189.39,19248.0,168.8967,169.0752,168.7985,169.0573,19248.0
2021-06-17 11:50:00,189.39,189.39,188.43,188.5,17300.0,169.0573,169.0573,168.2004,168.2629,17300.0
2021-06-17 12:00:00,188.48,188.55,188.02,188.09,29861.0,168.245,168.3075,167.8344,167.8969,29861.0
2021-06-17 12:10:00,188.13,188.13,187.41,187.49,21840.0,167.9326,167.9326,167.2899,167.3613,21840.0
2021-06-17 12:20:00,187.46,187.46,186.57,186.57,105287.0,167.3346,167.3346,166.5401,166.5401,105287.0
2021-06-17 12:30:00,186.54,186.82,186.27,186.78,72776.0,166.5133,166.7633,166.2723,166.7276,72776.0
2021-06-17 12:40:00,186.82,186.91,186.37,186.51,39885.0,166.7633,166.8436,166.3616,166.4865,39885.0
2021-06-17 12:50:00,186.53,186.63,186.2,186.48,64445.0,166.5044,166.5937,166.2098,166.4598,64445.0
2021-06-17 13:00:00,186.49,187.35,186.49,187.23,23670.0,166.4687,167.2364,166.4687,167.1292,23670.0
2021-06-17 13:10:00,187.17,187.44,187.1,187.34,16277.0,167.0757,167.3167,167.0132,167.2274,16277.0
2021-06-17 13:20:00,187.37,187.84,187.37,187.83,12321.0,167.2542,167.6738,167.2542,167.6648,12321.0
2021-06-17 13:30:00,187.82,187.97,187.75,187.89,17462.0,167.6559,167.7898,167.5934,167.7184,17462.0
2021-06-17 13:40:00,187.84,188.09,187.81,187.99,13143.0,167.6738,167.8969,167.647,167.8077,13143.0
2021-06-17 13:50:00,188.01,188.09,187.49,187.71,28034.0,167.8255,167.8969,167.3613,167.5577,28034.0
2021-06-17 14:00:00,187.72,187.88,187.44,187.45,37950.0,167.5666,167.7095,167.3167,167.3256,37950.0
2021-06-17 14:10:00,187.52,187.73,187.48,187.62,30429.0,167.3881,167.5756,167.3524,167.4774,30429.0
2021-06-17 14:20:00,187.63,187.78,187.49,187.72,25527.0,167.4863,167.6202,167.3613,167.5666,25527.0
2021-06-17 14:30:00,187.73,187.73,187.38,187.52,24122.0,167.5756,167.5756,167.2631,167.3881,24122.0
2021-06-17 14:40:00,187.56,187.81,187.54,187.62,24196.0,167.4238,167.647,167.406,167.4774,24196.0
2021-06-17 14:50:00,187.62,187.83,187.57,187.6,16625.0,167.4774,167.6648,167.4327,167.4595,16625.0
2021-06-17 15:00:00,187.68,188.0,187.54,187.8,32489.0,167.5309,167.8166,167.406,167.638,32489.0
2021-06-17 15:10:00,187.8,188.21,187.77,188.01,20860.0,167.638,168.004,167.6113,167.8255,20860.0
2021-06-17 15:20:00,188.02,188.03,187.8,187.87,29482.0,167.8344,167.8434,167.638,167.7005,29482.0
2021-06-17 15:30:00,187.82,188.04,187.63,187.88,51452.0,167.6559,167.8523,167.4863,167.7095,51452.0
2021-06-17 15:40:00,187.87,188.13,187.83,187.96,51230.0,167.7005,167.9326,167.6648,167.7809,51230.0
2021-06-17 15:50:00,187.93,188.3,187.59,187.65,242226.0,167.7541,168.0844,167.4506,167.5042,242226.0
2021-06-18 09:30:00,186.0,186.31,184.76,185.09,625428.0,166.0313,166.308,164.9244,165.219,625428.0
2021-06-18 09:40:00,185.13,185.57,184.69,184.94,54322.0,165.2547,165.6475,164.8619,165.0851,54322.0
2021-06-18 09:50:00,184.97,185.41,184.26,185.33,45514.0,165.1119,165.5046,164.4781,165.4332,45514.0
2021-06-18 10:00:00,185.29,185.48,184.48,185.3,44801.0,165.3975,165.5671,164.6745,165.4064,44801.0
2021-06-18 10:10:00,185.25,185.6,185.01,185.11,52059.0,165.3618,165.6742,165.1476,165.2368,52059.0
2021-06-18 10:20:00,185.09,185.47,184.71,184.99,74318.0,165.219,165.5582,164.8798,165.1297,74318.0
2021-06-18 10:30:00,184.99,185.39,184.46,185.25,98746.0,165.1297,165.4868,164.6566,165.3618,98746.0
2021-06-18 10:40:00,185.23,185.23,184.17,184.3,38854.0,165.344,165.344,164.3978,164.5138,38854.0
2021-06-18 10:50:00,184.28,184.3,183.71,184.22,39332.0,164.496,164.5138,163.9871,164.4424,39332.0
2021-06-18 11:00:00,184.21,184.65,183.93,183.97,38235.0,164.4335,164.8262,164.1835,164.2192,38235.0
2021-06-18 11:10:00,183.97,184.17,183.26,183.57,82343.0,164.2192,164.3978,163.5855,163.8622,82343.0
2021-06-18 11:20:00,183.55,183.68,182.92,182.98,49349.0,163.8443,163.9604,163.282,163.3355,49349.0
2021-06-18 11:30:00,182.98,183.85,182.9,183.81,50194.0,163.3355,164.1121,163.2641,164.0764,50194.0
2021-06-18 11:40:00,183.79,183.83,183.53,183.65,50424.0,164.0586,164.0943,163.8265,163.9336,50424.0
2021-06-18 11:50:00,183.71,183.74,183.38,183.61,23352.0,163.9871,164.0139,163.6926,163.8979,23352.0
2021-06-18 12:00:00,183.62,183.93,183.41,183.9,29021.0,163.9068,164.1835,163.7194,164.1567,29021.0
2021-06-18 12:10:00,183.88,183.89,183.57,183.63,32226.0,164.1389,164.1478,163.8622,163.9157,32226.0
2021-06-18 12:20:00,183.62,183.71,183.49,183.59,45209.0,163.9068,163.9871,163.7908,163.88,45209.0
2021-06-18 12:30:00,183.61,183.66,183.54,183.59,31670.0,163.8979,163.9425,163.8354,163.88,31670.0
2021-06-18 12:40:00,183.62,183.68,183.13,183.29,32451.0,163.9068,163.9604,163.4694,163.6122,32451.0
2021-06-18 12:50:00,183.29,183.48,183.2,183.45,26738.0,163.6122,163.7818,163.5319,163.7551,26738.0
2021-06-18 13:00:00,183.47,183.68,183.27,183.59,21301.0,163.7729,163.9604,163.5944,163.88,21301.0
2021-06-18 13:10:00,183.61,183.89,183.59,183.87,16326.0,163.8979,164.1478,163.88,164.13,16326.0
2021-06-18 13:20:00,183.89,183.9,183.67,183.72,21005.0,164.1478,164.1567,163.9514,163.9961,21005.0
2021-06-18 13:30:00,183.7,184.17,183.7,184.12,26579.0,163.9782,164.3978,163.9782,164.3531,26579.0
2021-06-18 13:40:00,184.16,184.25,183.74,183.74,20796.0,164.3888,164.4692,164.0139,164.0139,20796.0
2021-06-18 13:50:00,183.74,183.88,183.68,183.84,25902.0,164.0139,164.1389,163.9604,164.1032,25902.0
2021-06-18 14:00:00,183.82,184.21,183.68,183.9,34003.0,164.0853,164.4335,163.9604,164.1567,34003.0
2021-06-18 14:10:00,183.89,183.91,183.52,183.53,37884.0,164.1478,164.1657,163.8175,163.8265,37884.0
2021-06-18 14:20:00,183.52,183.72,183.47,183.63,34706.0,163.8175,163.9961,163.7729,163.9157,34706.0
2021-06-18 14:30:00,183.66,183.8,183.51,183.59,35077.0,163.9425,164.0675,163.8086,163.88,35077.0
2021-06-18 14:40:00,183.63,183.65,183.34,183.35,34425.0,163.9157,163.9336,163.6569,163.6658,34425.0
2021-06-18 14:50:00,183.36,183.41,182.85,182.99,54973.0,163.6747,163.7194,163.2195,163.3444,54973.0
2021-06-18 15:00:00,182.94,183.27,182.79,182.9,40633.0,163.2998,163.5944,163.1659,163.2641,40633.0
2021-06-18 15:10:00,182.92,183.75,182.91,183.75,44252.0,163.282,164.0229,163.273,164.0229,44252.0
2021-06-18 15:20:00,183.71,184.17,183.71,184.13,47694.0,163.9871,164.3978,163.9871,164.3621,47694.0
2021-06-18 15:30:00,184.11,184.56,183.93,184.47,61955.0,164.3442,164.7459,164.1835,164.6656,61955.0
2021-06-18 15:40:00,184.46,184.66,184.1,184.12,87556.0,164.6566,164.8352,164.3353,164.3531,87556.0
2021-06-18 15:50:00,184.1,184.41,182.5,183.08,674312.0,164.3353,164.612,162.907,163.4248,674312.0
2021-06-21 09:30:00,183.94,184.3,183.36,184.24,92714.0,164.1925,164.5138,163.6747,164.4602,92714.0
2021-06-21 09:40:00,184.22,185.26,183.97,185.26,76053.0,164.4424,165.3707,164.2192,165.3707,76053.0
2021-06-21 09:50:00,185.19,186.64,184.96,186.56,100462.0,165.3083,166.6026,165.1029,166.5312,100462.0
2021-06-21 10:00:00,186.58,186.63,186.08,186.48,69033.0,166.549,166.5937,166.1027,166.4598,69033.0
2021-06-21 10:10:00,186.45,186.5,185.44,185.47,79604.0,166.433,166.4776,165.5314,165.5582,79604.0
2021-06-21 10:20:00,185.37,185.69,185.21,185.59,34348.0,165.4689,165.7546,165.3261,165.6653,34348.0
2021-06-21 10:30:00,185.57,186.41,185.5,186.15,52774.0,165.6475,166.3973,165.585,166.1652,52774.0
2021-06-21 10:40:00,186.13,186.24,185.91,186.0,37610.0,166.1473,166.2455,165.951,166.0313,37610.0
2021-06-21 10:50:00,186.02,186.25,185.88,185.93,33926.0,166.0491,166.2545,165.9242,165.9688,33926.0
2021-06-21 11:00:00,185.86,186.1,185.77,185.78,26462.0,165.9063,166.1206,165.826,165.8349,26462.0
2021-06-21 11:10:00,185.8,185.92,185.37,185.38,15845.0,165.8528,165.9599,165.4689,165.4779,15845.0
2021-06-21 11:20:00,185.32,185.58,185.13,185.52,61128.0,165.4243,165.6564,165.2547,165.6028,61128.0
2021-06-21 11:30:00,185.54,185.7,185.45,185.7,22452.0,165.6207,165.7635,165.5403,165.7635,22452.0
2021-06-21 11:40:00,185.71,185.78,185.59,185.69,17714.0,165.7724,165.8349,165.6653,165.7546,17714.0
2021-06-21 11:50:00,185.67,185.79,185.61,185.69,16739.0,165.7367,165.8438,165.6832,165.7546,16739.0
2021-06-21 12:00:00,185.74,185.89,185.63,185.75,15997.0,165.7992,165.9331,165.701,165.8081,15997.0
2021-06-21 12:10:00,185.74,185.85,185.69,185.78,16061.0,165.7992,165.8974,165.7546,165.8349,16061.0
2021-06-21 12:20:00,185.79,185.85,185.56,185.77,17625.0,165.8438,165.8974,165.6385,165.826,17625.0
2021-06-21 12:30:00,185.76,185.84,185.67,185.71,19247.0,165.8171,165.8885,165.7367,165.7724,19247.0
2021-06-21 12:40:00,185.73,185.76,185.46,185.47,22984.0,165.7903,165.8171,165.5493,165.5582,22984.0
2021-06-21 12:50:00,185.49,185.69,185.47,185.53,20773.0,165.576,165.7546,165.5582,165.6118,20773.0
2021-06-21 13:00:00,185.55,185.78,185.48,185.77,33653.0,165.6296,165.8349,165.5671,165.826,33653.0
2021-06-21 13:10:00,185.76,185.77,185.56,185.6,52624.0,165.8171,165.826,165.6385,165.6742,52624.0
2021-06-21 13:20:00,185.57,185.61,185.36,185.48,13505.0,165.6475,165.6832,165.46,165.5671,13505.0
2021-06-21 13:30:00,185.51,185.52,185.38,185.49,14452.0,165.5939,165.6028,165.4779,165.576,14452.0
2021-06-21 13:40:00,185.5,185.98,185.5,185.93,27406.0,165.585,166.0134,165.585,165.9688,27406.0
2021-06-21 13:50:00,185.95,186.13,185.91,186.09,11754.0,165.9867,166.1473,165.951,166.1116,11754.0
2021-06-21 14:00:00,186.09,186.17,185.87,185.94,17988.0,166.1116,166.183,165.9153,165.9777,17988.0
2021-06-21 14:10:00,185.9,185.96,185.77,185.77,11012.0,165.942,165.9956,165.826,165.826,11012.0
2021-06-21 14:20:00,185.81,185.94,185.73,185.78,13391.0,165.8617,165.9777,165.7903,165.8349,13391.0
2021-06-21 14:30:00,185.74,185.84,185.6,185.61,15244.0,165.7992,165.8885,165.6742,165.6832,15244.0
2021-06-21 14:40:00,185.61,185.88,185.61,185.67,19099.0,165.6832,165.9242,165.6832,165.7367,19099.0
2021-06-21 14:50:00,185.67,185.95,185.67,185.9,23227.0,165.7367,165.9867,165.7367,165.942,23227.0
2021-06-21 15:00:00,185.88,186.06,185.8,186.03,33267.0,165.9242,166.0849,165.8528,166.0581,33267.0
2021-06-21 15:10:00,186.02,186.02,185.75,185.85,32905.0,166.0491,166.0491,165.8081,165.8974,32905.0
2021-06-21 15:20:00,185.86,185.92,185.74,185.91,34831.0,165.9063,165.9599,165.7992,165.951,34831.0
2021-06-21 15:30:00,185.91,186.19,185.82,186.12,49532.0,165.951,166.2009,165.8706,166.1384,49532.0
2021-06-21 15:40:00,186.1,186.14,185.75,185.81,67435.0,166.1206,166.1563,165.8081,165.8617,67435.0
2021-06-21 15:50:00,185.81,186.3,185.77,186.13,286592.0,165.8617,166.2991,165.826,166.1473,286592.0
2021-06-22 09:30:00,185.64,185.89,184.34,185.15,147279.0,165.7099,165.9331,164.5495,165.2725,147279.0
2021-06-22 09:40:00,185.15,185.38,184.84,184.87,64601.0,165.2725,165.4779,164.9958,165.0226,64601.0
2021-06-22 09:50:00,184.94,185.61,184.85,185.49,55260.0,165.0851,165.6832,165.0048,165.576,55260.0
2021-06-22 10:00:00,185.49,185.97,185.39,185.79,70061.0,165.576,166.0045,165.4868,165.8438,70061.0
2021-06-22 10:10:00,185.79,185.95,185.57,185.83,26069.0,165.8438,165.9867,165.6475,165.8795,26069.0
2021-06-22 10:20:00,185.86,185.94,185.58,185.91,50854.0,165.9063,165.9777,165.6564,165.951,50854.0
2021-06-22 10:30:00,185.89,186.13,185.66,185.7,38817.0,165.9331,166.1473,165.7278,165.7635,38817.0
2021-06-22 10:40:00,185.7,185.76,185.47,185.73,20999.0,165.7635,165.8171,165.5582,165.7903,20999.0
2021-06-22 10:50:00,185.71,186.23,185.64,186.15,25300.0,165.7724,166.2366,165.7099,166.1652,25300.0
2021-06-22 11:00:00,186.16,186.41,186.14,186.41,20189.0,166.1741,166.3973,166.1563,166.3973,20189.0
2021-06-22 11:10:00,186.45,186.69,186.45,186.6,21387.0,166.433,166.6472,166.433,166.5669,21387.0
2021-06-22 11:20:00,186.65,187.0,186.65,186.94,36305.0,166.6115,166.9239,166.6115,166.8704,36305.0
2021-06-22 11:30:00,186.94,187.0,186.77,186.89,45041.0,166.8704,166.9239,166.7186,166.8257,45041.0
2021-06-22 11:40:00,186.89,187.08,186.89,187.08,57179.0,166.8257,166.9953,166.8257,166.9953,57179.0
2021-06-22 11:50:00,187.03,187.09,186.93,187.01,46379.0,166.9507,167.0043,166.8615,166.9329,46379.0
2021-06-22 12:00:00,187.02,187.24,186.99,187.08,26434.0,166.9418,167.1382,166.915,166.9953,26434.0
2021-06-22 12:10:00,187.04,187.1,186.64,186.7,24181.0,166.9596,167.0132,166.6026,166.6561,24181.0
2021-06-22 12:20:00,186.7,186.73,186.51,186.66,11756.0,166.6561,166.6829,166.4865,166.6204,11756.0
2021-06-22 12:30:00,186.64,186.64,186.36,186.42,13261.0,166.6026,166.6026,166.3526,166.4062,13261.0
2021-06-22 12:40:00,186.45,186.47,186.3,186.34,7524.0,166.433,166.4508,166.2991,166.3348,7524.0
2021-06-22 12:50:00,186.37,186.45,186.09,186.15,16511.0,166.3616,166.433,166.1116,166.1652,16511.0
2021-06-22 13:00:00,186.18,186.19,186.06,186.06,5782.0,166.192,166.2009,166.0849,166.0849,5782.0
2021-06-22 13:10:00,186.1,186.13,185.83,185.91,14411.0,166.1206,166.1473,165.8795,165.951,14411.0
2021-06-22 13:20:00,185.88,186.04,185.86,186.01,17883.0,165.9242,166.067,165.9063,166.0402,17883.0
2021-06-22 13:30:00,186.04,186.26,185.94,186.19,16225.0,166.067,166.2634,165.9777,166.2009,16225.0
2021-06-22 13:40:00,186.2,186.35,186.11,186.34,17882.0,166.2098,166.3437,166.1295,166.3348,17882.0
2021-06-22 13:50:00,186.34,186.37,186.22,186.31,22406.0,166.3348,166.3616,166.2277,166.308,22406.0
2021-06-22 14:00:00,186.31,186.31,185.85,185.88,45046.0,166.308,166.308,165.8974,165.9242,45046.0
2021-06-22 14:10:00,185.88,185.88,185.68,185.72,13280.0,165.9242,165.9242,165.7456,165.7814,13280.0
2021-06-22 14:20:00,185.69,185.86,185.69,185.75,10720.0,165.7546,165.9063,165.7546,165.8081,10720.0
2021-06-22 14:30:00,185.72,185.81,185.63,185.81,19110.0,165.7814,165.8617,165.701,165.8617,19110.0
2021-06-22 14:40:00,185.84,185.86,185.62,185.64,12555.0,165.8885,165.9063,165.6921,165.7099,12555.0
2021-06-22 14:50:00,185.66,186.06,185.66,186.04,14314.0,165.7278,166.0849,165.7278,166.067,14314.0
2021-06-22 15:00:00,186.07,186.4,186.05,186.37,26361.0,166.0938,166.3884,166.0759,166.3616,26361.0
2021-06-22 15:10:00,186.37,186.59,186.36,186.58,28863.0,166.3616,166.558,166.3526,166.549,28863.0
2021-06-22 15:20:00,186.58,186.87,186.58,186.77,18932.0,166.549,166.8079,166.549,166.7186,18932.0
2021-06-22 15:30:00,186.78,186.86,186.66,186.84,29462.0,166.7276,166.799,166.6204,166.7811,29462.0
2021-06-22 15:40:00,186.84,186.96,186.75,186.88,43984.0,166.7811,166.8882,166.7008,166.8168,43984.0
2021-06-22 15:50:00,186.83,187.28,186.63,187.19,242965.0,166.7722,167.1739,166.5937,167.0935,242965.0
2021-06-23 09:30:00,186.98,187.48,186.48,186.78,86646.0,166.9061,167.3524,166.4598,166.7276,86646.0
2021-06-23 09:40:00,186.83,186.98,186.37,186.37,41795.0,166.7722,166.9061,166.3616,166.3616,41795.0
2021-06-23 09:50:00,186.35,186.77,186.09,186.57,74057.0,166.3437,166.7186,166.1116,166.5401,74057.0
2021-06-23 10:00:00,186.6,186.94,186.55,186.88,50169.0,166.5669,166.8704,166.5222,166.8168,50169.0
2021-06-23 10:10:00,186.81,187.16,186.78,186.96,64067.0,166.7543,167.0668,166.7276,166.8882,64067.0
2021-06-23 10:20:00,186.96,186.98,186.6,186.68,30622.0,166.8882,166.9061,166.5669,166.6383,30622.0
2021-06-23 10:30:00,186.67,186.69,186.35,186.4,50928.0,166.6294,166.6472,166.3437,166.3884,50928.0
2021-06-23 10:40:00,186.4,186.46,186.2,186.28,26429.0,166.3884,166.4419,166.2098,166.2812,26429.0
2021-06-23 10:50:00,186.36,186.56,186.26,186.48,32530.0,166.3526,166.5312,166.2634,166.4598,32530.0
2021-06-23 11:00:00,186.49,186.84,186.35,186.62,38057.0,166.4687,166.7811,166.3437,166.5847,38057.0
2021-06-23 11:10:00,186.59,186.92,186.57,186.69,27667.0,166.558,166.8525,166.5401,166.6472,27667.0
2021-06-23 11:20:00,186.69,186.84,186.59,186.59,12340.0,166.6472,166.7811,166.558,166.558,12340.0
2021-06-23 11:30:00,186.57,186.68,186.51,186.59,19134.0,166.5401,166.6383,166.4865,166.558,19134.0
2021-06-23 11:40:00,186.59,186.97,186.59,186.95,19752.0,166.558,166.8972,166.558,166.8793,19752.0
2021-06-23 11:50:00,187.0,187.31,186.97,187.25,28095.0,166.9239,167.2007,166.8972,167.1471,28095.0
2021-06-23 12:00:00,187.29,187.29,187.13,187.15,10583.0,167.1828,167.1828,167.04,167.0578,10583.0
2021-06-23 12:10:00,187.16,187.16,186.95,187.06,16988.0,167.0668,167.0668,166.8793,166.9775,16988.0
2021-06-23 12:20:00,187.06,187.09,186.9,186.94,12925.0,166.9775,167.0043,166.8347,166.8704,12925.0
2021-06-23 12:30:00,186.94,186.94,186.29,186.36,22082.0,166.8704,166.8704,166.2902,166.3526,22082.0
2021-06-23 12:40:00,186.36,186.4,186.18,186.26,19103.0,166.3526,166.3884,166.192,166.2634,19103.0
2021-06-23 12:50:00,186.26,186.38,186.26,186.3,17118.0,166.2634,166.3705,166.2634,166.2991,17118.0
2021-06-23 13:00:00,186.33,186.46,186.19,186.4,13508.0,166.3259,166.4419,166.2009,166.3884,13508.0
2021-06-23 13:10:00,186.39,186.63,186.37,186.59,36391.0,166.3794,166.5937,166.3616,166.558,36391.0
2021-06-23 13:20:00,186.59,186.81,186.58,186.75,24110.0,166.558,166.7543,166.549,166.7008,24110.0
2021-06-23 13:30:00,186.75,186.82,186.64,186.64,18526.0,166.7008,166.7633,166.6026,166.6026,18526.0
2021-06-23 13:40:00,186.63,186.68,186.46,186.46,14786.0,166.5937,166.6383,166.4419,166.4419,14786.0
2021-06-23 13:50:00,186.48,186.54,186.39,186.52,19359.0,166.4598,166.5133,166.3794,166.4955,19359.0
2021-06-23 14:00:00,186.51,186.63,186.35,186.58,19563.0,166.4865,166.5937,166.3437,166.549,19563.0
2021-06-23 14:10:00,186.58,186.69,186.52,186.59,19119.0,166.549,166.6472,166.4955,166.558,19119.0
2021-06-23 14:20:00,186.6,186.74,186.57,186.61,16669.0,166.5669,166.6918,166.5401,166.5758,16669.0
2021-06-23 14:30:00,186.61,186.72,186.58,186.71,15198.0,166.5758,166.674,166.549,166.6651,15198.0
2021-06-23 14:40:00,186.7,186.74,186.57,186.64,10214.0,166.6561,166.6918,166.5401,166.6026,10214.0
2021-06-23 14:50:00,186.62,186.74,186.59,186.66,24478.0,166.5847,166.6918,166.558,166.6204,24478.0
2021-06-23 15:00:00,186.7,186.73,186.53,186.58,18759.0,166.6561,166.6829,166.5044,166.549,18759.0
2021-06-23 15:10:00,186.58,186.68,186.53,186.62,9615.0,166.549,166.6383,166.5044,166.5847,9615.0
2021-06-23 15:20:00,186.6,186.75,186.52,186.73,17694.0,166.5669,166.7008,166.4955,166.6829,17694.0
2021-06-23 15:30:00,186.71,186.79,186.49,186.57,22272.0,166.6651,166.7365,166.4687,166.5401,22272.0
2021-06-23 15:40:00,186.55,186.55,186.31,186.36,35301.0,166.5222,166.5222,166.308,166.3526,35301.0
2021-06-23 15:50:00,186.34,186.36,185.99,186.1,184708.0,166.3348,166.3526,166.0224,166.1206,184708.0
2021-06-24 09:30:00,188.05,188.44,187.52,188.14,127564.0,167.8612,168.2093,167.3881,167.9415,127564.0
2021-06-24 09:40:00,188.15,188.5,188.11,188.44,44431.0,167.9505,168.2629,167.9148,168.2093,44431.0
2021-06-24 09:50:00,188.41,188.41,187.68,187.71,24268.0,168.1826,168.1826,167.5309,167.5577,24268.0
2021-06-24 10:00:00,187.74,188.37,187.57,188.1,30067.0,167.5845,168.1469,167.4327,167.9058,30067.0
2021-06-24 10:10:00,188.07,188.27,187.97,188.09,13065.0,167.8791,168.0576,167.7898,167.8969,13065.0
2021-06-24 10:20:00,188.09,188.29,187.77,188.29,23372.0,167.8969,168.0754,167.6113,168.0754,23372.0
2021-06-24 10:30:00,188.24,188.34,188.2,188.25,18706.0,168.0308,168.1201,167.9951,168.0397,18706.0
2021-06-24 10:40:00,188.24,188.48,188.23,188.35,17941.0,168.0308,168.245,168.0219,168.129,17941.0
2021-06-24 10:50:00,188.38,188.42,188.15,188.19,17530.0,168.1558,168.1915,167.9505,167.9862,17530.0
2021-06-24 11:00:00,188.2,188.35,188.02,188.07,27126.0,167.9951,168.129,167.8344,167.8791,27126.0
2021-06-24 11:10:00,188.06,188.17,187.91,187.92,38105.0,167.8701,167.9683,167.7362,167.7452,38105.0
2021-06-24 11:20:00,187.93,188.08,187.76,187.86,35396.0,167.7541,167.888,167.6023,167.6916,35396.0
2021-06-24 11:30:00,187.86,187.89,187.45,187.78,42788.0,167.6916,167.7184,167.3256,167.6202,42788.0
2021-06-24 11:40:00,187.79,188.01,187.72,187.94,18286.0,167.6291,167.8255,167.5666,167.763,18286.0
2021-06-24 11:50:00,187.94,187.94,187.75,187.75,11526.0,167.763,167.763,167.5934,167.5934,11526.0
2021-06-24 12:00:00,187.78,187.86,187.71,187.82,13337.0,167.6202,167.6916,167.5577,167.6559,13337.0
2021-06-24 12:10:00,187.83,188.09,187.8,188.05,28147.0,167.6648,167.8969,167.638,167.8612,28147.0
2021-06-24 12:20:00,188.06,188.19,187.83,187.84,21296.0,167.8701,167.9862,167.6648,167.6738,21296.0
2021-06-24 12:30:00,187.85,187.87,187.74,187.8,16025.0,167.6827,167.7005,167.5845,167.638,16025.0
2021-06-24 12:40:00,187.79,187.93,187.76,187.8,10331.0,167.6291,167.7541,167.6023,167.638,10331.0
2021-06-24 12:50:00,187.8,187.87,187.62,187.79,10023.0,167.638,167.7005,167.4774,167.6291,10023.0
2021-06-24 13:00:00,187.8,187.95,187.79,187.82,6485.0,167.638,167.7719,167.6291,167.6559,6485.0
2021-06-24 13:10:00,187.86,188.0,187.72,187.72,17183.0,167.6916,167.8166,167.5666,167.5666,17183.0
2021-06-24 13:20:00,187.72,187.91,187.61,187.77,15597.0,167.5666,167.7362,167.4684,167.6113,15597.0
2021-06-24 13:30:00,187.72,187.73,187.54,187.61,13502.0,167.5666,167.5756,167.406,167.4684,13502.0
2021-06-24 13:40:00,187.56,187.69,187.5,187.57,13527.0,167.4238,167.5399,167.3703,167.4327,13527.0
2021-06-24 13:50:00,187.58,187.93,187.55,187.84,11599.0,167.4417,167.7541,167.4149,167.6738,11599.0
2021-06-24 14:00:00,187.84,188.07,187.84,188.02,21099.0,167.6738,167.8791,167.6738,167.8344,21099.0
2021-06-24 14:10:00,188.03,188.26,188.01,188.23,19189.0,167.8434,168.0487,167.8255,168.0219,19189.0
2021-06-24 14:20:00,188.26,188.48,188.22,188.46,20640.0,168.0487,168.245,168.013,168.2272,20640.0
2021-06-24 14:30:00,188.47,188.58,188.41,188.56,19386.0,168.2361,168.3343,168.1826,168.3165,19386.0
2021-06-24 14:40:00,188.56,188.66,188.53,188.59,23669.0,168.3165,168.4057,168.2897,168.3432,23669.0
2021-06-24 14:50:00,188.63,188.7,188.54,188.64,13891.0,168.3789,168.4414,168.2986,168.3879,13891.0
2021-06-24 15:00:00,188.6,188.65,188.32,188.54,15677.0,168.3522,168.3968,168.1022,168.2986,15677.0
2021-06-24 15:10:00,188.53,188.68,188.51,188.54,20154.0,168.2897,168.4236,168.2718,168.2986,20154.0
2021-06-24 15:20:00,188.5,188.55,188.21,188.29,25412.0,168.2629,168.3075,168.004,168.0754,25412.0
2021-06-24 15:30:00,188.32,188.36,188.14,188.24,27058.0,168.1022,168.1379,167.9415,168.0308,27058.0
2021-06-24 15:40:00,188.26,188.39,188.11,188.31,38222.0,168.0487,168.1647,167.9148,168.0933,38222.0
2021-06-24 15:50:00,188.27,188.7,188.27,188.62,205431.0,168.0576,168.4414,168.0576,168.37,205431.0
2021-06-25 09:30:00,188.05,189.04,188.01,188.92,123602.0,167.8612,168.7449,167.8255,168.6378,123602.0
2021-06-25 09:40:00,188.96,189.53,188.9,189.48,34130.0,168.6735,169.1823,168.62,169.1377,34130.0
2021-06-25 09:50:00,189.49,189.77,189.27,189.46,61092.0,169.1466,169.3966,168.9502,169.1198,61092.0
2021-06-25 10:00:00,189.42,189.93,189.4,189.72,26478.0,169.0841,169.5394,169.0663,169.3519,26478.0
2021-06-25 10:10:00,189.73,190.25,189.72,190.23,44316.0,169.3608,169.825,169.3519,169.8072,44316.0
2021-06-25 10:20:00,190.23,190.24,189.58,189.88,18587.0,169.8072,169.8161,169.227,169.4947,18587.0
2021-06-25 10:30:00,189.9,189.9,189.44,189.55,26642.0,169.5126,169.5126,169.102,169.2002,26642.0
2021-06-25 10:40:00,189.53,189.53,189.25,189.35,11975.0,169.1823,169.1823,168.9324,169.0216,11975.0
2021-06-25 10:50:00,189.36,189.5,189.27,189.44,13681.0,169.0306,169.1555,168.9502,169.102,13681.0
2021-06-25 11:00:00,189.42,189.55,189.26,189.53,14258.0,169.0841,169.2002,168.9413,169.1823,14258.0
2021-06-25 11:10:00,189.52,189.76,189.49,189.76,11798.0,169.1734,169.3876,169.1466,169.3876,11798.0
2021-06-25 11:20:00,189.75,189.92,189.68,189.92,16788.0,169.3787,169.5304,169.3162,169.5304,16788.0
2021-06-25 11:30:00,189.93,189.97,189.77,189.88,12192.0,169.5394,169.5751,169.3966,169.4947,12192.0
2021-06-25 11:40:00,189.88,189.91,189.7,189.74,23781.0,169.4947,169.5215,169.3341,169.3698,23781.0
2021-06-25 11:50:00,189.74,189.81,189.7,189.79,10614.0,169.3698,169.4323,169.3341,169.4144,10614.0
2021-06-25 12:00:00,189.78,189.8,189.54,189.54,11422.0,169.4055,169.4233,169.1912,169.1912,11422.0
2021-06-25 12:10:00,189.55,189.58,189.35,189.38,16988.0,169.2002,169.227,169.0216,169.0484,16988.0
2021-06-25 12:20:00,189.4,189.4,188.98,189.02,17584.0,169.0663,169.0663,168.6914,168.7271,17584.0
2021-06-25 12:30:00,189.03,189.16,189.03,189.14,12771.0,168.736,168.852,168.736,168.8342,12771.0
2021-06-25 12:40:00,189.17,189.23,188.99,189.04,12633.0,168.861,168.9145,168.7003,168.7449,12633.0
2021-06-25 12:50:00,189.03,189.1,188.98,189.02,18453.0,168.736,168.7985,168.6914,168.7271,18453.0
2021-06-25 13:00:00,189.04,189.1,188.91,189.06,138660.0,168.7449,168.7985,168.6289,168.7628,138660.0
2021-06-25 13:10:00,189.06,189.07,188.84,188.84,18234.0,168.7628,168.7717,168.5664,168.5664,18234.0
2021-06-25 13:20:00,188.85,188.89,188.74,188.76,28894.0,168.5753,168.611,168.4771,168.495,28894.0
2021-06-25 13:30:00,188.78,188.78,188.53,188.61,17810.0,168.5128,168.5128,168.2897,168.3611,17810.0
2021-06-25 13:40:00,188.67,188.78,188.41,188.71,95855.0,168.4146,168.5128,168.1826,168.4504,95855.0
2021-06-25 13:50:00,188.71,188.86,188.69,188.83,13741.0,168.4504,168.5842,168.4325,168.5575,13741.0
2021-06-25 14:00:00,188.84,189.03,188.8,189.03,20036.0,168.5664,168.736,168.5307,168.736,20036.0
2021-06-25 14:10:00,189.02,189.15,188.94,189.15,23791.0,168.7271,168.8431,168.6557,168.8431,23791.0
2021-06-25 14:20:00,189.15,189.2,188.96,189.05,17162.0,168.8431,168.8877,168.6735,168.7539,17162.0
2021-06-25 14:30:00,189.06,189.13,189.03,189.13,17125.0,168.7628,168.8253,168.736,168.8253,17125.0
2021-06-25 14:40:00,189.13,189.28,189.11,189.13,23780.0,168.8253,168.9592,168.8074,168.8253,23780.0
2021-06-25 14:50:00,189.14,189.15,188.94,188.99,20662.0,168.8342,168.8431,168.6557,168.7003,20662.0
2021-06-25 15:00:00,188.98,189.1,188.86,188.89,27682.0,168.6914,168.7985,168.5842,168.611,27682.0
2021-06-25 15:10:00,188.93,188.93,188.73,188.75,24498.0,168.6467,168.6467,168.4682,168.4861,24498.0
2021-06-25 15:20:00,188.74,188.75,188.52,188.63,29589.0,168.4771,168.4861,168.2808,168.3789,29589.0
2021-06-25 15:30:00,188.66,188.66,188.31,188.45,30800.0,168.4057,168.4057,168.0933,168.2183,30800.0
2021-06-25 15:40:00,188.42,188.5,188.05,188.06,63389.0,168.1915,168.2629,167.8612,167.8701,63389.0
2021-06-25 15:50:00,188.04,188.31,187.35,188.1,321575.0,167.8523,168.0933,167.2364,167.9058,321575.0
2021-06-28 09:30:00,188.96,189.77,188.96,189.72,79600.0,168.6735,169.3966,168.6735,169.3519,79600.0
2021-06-28 09:40:00,189.72,189.78,189.17,189.48,29419.0,169.3519,169.4055,168.861,169.1377,29419.0
2021-06-28 09:50:00,189.48,189.73,189.22,189.51,27508.0,169.1377,169.3608,168.9056,169.1645,27508.0
2021-06-28 10:00:00,189.51,189.75,189.37,189.62,32368.0,169.1645,169.3787,169.0395,169.2627,32368.0
2021-06-28 10:10:00,189.66,189.77,189.43,189.63,22146.0,169.2984,169.3966,169.0931,169.2716,22146.0
2021-06-28 10:20:00,189.58,190.08,189.36,190.08,33661.0,169.227,169.6733,169.0306,169.6733,33661.0
2021-06-28 10:30:00,190.06,190.35,190.04,190.07,30858.0,169.6554,169.9143,169.6376,169.6643,30858.0
2021-06-28 10:40:00,190.06,190.66,190.06,190.53,19752.0,169.6554,170.191,169.6554,170.075,19752.0
2021-06-28 10:50:00,190.57,190.83,190.47,190.51,25522.0,170.1107,170.3428,170.0214,170.0571,25522.0
2021-06-28 11:00:00,190.54,190.94,190.41,190.85,39186.0,170.0839,170.4409,169.9678,170.3606,39186.0
2021-06-28 11:10:00,190.85,190.88,190.58,190.7,26758.0,170.3606,170.3874,170.1196,170.2267,26758.0
2021-06-28 11:20:00,190.72,190.94,190.71,190.9,31515.0,170.2446,170.4409,170.2356,170.4052,31515.0
2021-06-28 11:30:00,190.93,190.98,190.81,190.81,21731.0,170.432,170.4766,170.3249,170.3249,21731.0
2021-06-28 11:40:00,190.81,191.24,190.81,191.15,63900.0,170.3249,170.7087,170.3249,170.6284,63900.0
2021-06-28 11:50:00,191.16,191.71,191.15,191.68,16929.0,170.6373,171.1283,170.6284,171.1015,16929.0
2021-06-28 12:00:00,191.68,191.83,191.6,191.81,20796.0,171.1015,171.2354,171.0301,171.2175,20796.0
2021-06-28 12:10:00,191.83,192.25,191.81,192.2,30152.0,171.2354,171.6103,171.2175,171.5657,30152.0
2021-06-28 12:20:00,192.22,192.38,192.07,192.17,24072.0,171.5835,171.7263,171.4496,171.5389,24072.0
2021-06-28 12:30:00,192.12,192.27,192.05,192.09,19651.0,171.4943,171.6282,171.4318,171.4675,19651.0
2021-06-28 12:40:00,192.09,192.2,191.85,191.89,28653.0,171.4675,171.5657,171.2532,171.289,28653.0
2021-06-28 12:50:00,191.88,192.05,191.6,191.75,20360.0,171.28,171.4318,171.0301,171.164,20360.0
2021-06-28 13:00:00,191.74,191.77,191.55,191.61,40770.0,171.1551,171.1818,170.9855,171.039,40770.0
2021-06-28 13:10:00,191.57,191.82,191.52,191.78,18037.0,171.0033,171.2265,170.9587,171.1908,18037.0
2021-06-28 13:20:00,191.82,191.93,191.77,191.87,14528.0,171.2265,171.3247,171.1818,171.2711,14528.0
2021-06-28 13:30:00,191.84,191.98,191.83,191.87,9692.0,171.2443,171.3693,171.2354,171.2711,9692.0
2021-06-28 13:40:00,191.85,191.9,191.69,191.74,21133.0,171.2532,171.2979,171.1104,171.1551,21133.0
2021-06-28 13:50:00,191.76,191.8,191.47,191.66,15032.0,171.1729,171.2086,170.914,171.0836,15032.0
2021-06-28 14:00:00,191.65,191.83,191.61,191.83,20532.0,171.0747,171.2354,171.039,171.2354,20532.0
2021-06-28 14:10:00,191.82,191.83,191.72,191.78,23501.0,171.2265,171.2354,171.1372,171.1908,23501.0
2021-06-28 14:20:00,191.78,191.78,191.41,191.53,17490.0,171.1908,171.1908,170.8605,170.9676,17490.0
2021-06-28 14:30:00,191.5,191.56,191.38,191.5,30146.0,170.9408,170.9944,170.8337,170.9408,30146.0
2021-06-28 14:40:00,191.5,191.55,191.42,191.48,21756.0,170.9408,170.9855,170.8694,170.923,21756.0
2021-06-28 14:50:00,191.47,191.79,191.46,191.76,18477.0,170.914,171.1997,170.9051,171.1729,18477.0
2021-06-28 15:00:00,191.75,191.78,191.6,191.65,24369.0,171.164,171.1908,171.0301,171.0747,24369.0
2021-06-28 15:10:00,191.65,191.77,191.48,191.74,14568.0,171.0747,171.1818,170.923,171.1551,14568.0
2021-06-28 15:20:00,191.78,191.84,191.58,191.67,38638.0,171.1908,171.2443,171.0122,171.0926,38638.0
2021-06-28 15:30:00,191.67,191.71,191.53,191.7,38843.0,171.0926,171.1283,170.9676,171.1194,38843.0
2021-06-28 15:40:00,191.7,191.8,191.34,191.38,82497.0,171.1194,171.2086,170.798,170.8337,82497.0
2021-06-28 15:50:00,191.46,191.66,191.28,191.55,217549.0,170.9051,171.0836,170.7444,170.9855,217549.0
2021-06-29 09:30:00,191.21,192.33,191.0,192.18,71812.0,170.682,171.6817,170.4945,171.5478,71812.0
2021-06-29 09:40:00,192.15,192.23,191.42,191.57,29842.0,171.521,171.5925,170.8694,171.0033,29842.0
2021-06-29 09:50:00,191.55,191.68,191.12,191.14,25285.0,170.9855,171.1015,170.6016,170.6195,25285.0
2021-06-29 10:00:00,191.23,191.66,191.09,191.24,57530.0,170.6998,171.0836,170.5748,170.7087,57530.0
2021-06-29 10:10:00,191.28,191.42,190.92,191.38,21536.0,170.7444,170.8694,170.4231,170.8337,21536.0
2021-06-29 10:20:00,191.37,191.85,191.35,191.69,21602.0,170.8248,171.2532,170.8069,171.1104,21602.0
2021-06-29 10:30:00,191.7,192.05,191.67,192.05,20549.0,171.1194,171.4318,171.0926,171.4318,20549.0
2021-06-29 10:40:00,192.03,192.14,191.87,192.1,14636.0,171.4139,171.5121,171.2711,171.4764,14636.0
2021-06-29 10:50:00,192.08,192.33,192.08,192.26,20322.0,171.4586,171.6817,171.4586,171.6192,20322.0
2021-06-29 11:00:00,192.27,192.82,192.11,192.2,38337.0,171.6282,172.1191,171.4853,171.5657,38337.0
2021-06-29 11:10:00,192.13,192.49,192.13,192.33,13232.0,171.5032,171.8245,171.5032,171.6817,13232.0
2021-06-29 11:20:00,192.33,192.79,192.33,192.72,14367.0,171.6817,172.0923,171.6817,172.0298,14367.0
2021-06-29 11:30:00,192.69,192.83,192.51,192.83,25589.0,172.0031,172.128,171.8424,172.128,25589.0
2021-06-29 11:40:00,192.83,192.85,192.64,192.68,23812.0,172.128,172.1459,171.9584,171.9941,23812.0
2021-06-29 11:50:00,192.69,192.94,192.69,192.89,18966.0,172.0031,172.2262,172.0031,172.1816,18966.0
2021-06-29 12:00:00,192.87,192.9,192.73,192.82,10083.0,172.1637,172.1905,172.0388,172.1191,10083.0
2021-06-29 12:10:00,192.81,192.91,192.68,192.87,14534.0,172.1102,172.1994,171.9941,172.1637,14534.0
2021-06-29 12:20:00,192.89,193.01,192.8,192.96,40693.0,172.1816,172.2887,172.1013,172.2441,40693.0
2021-06-29 12:30:00,192.99,192.99,192.55,192.71,18146.0,172.2709,172.2709,171.8781,172.0209,18146.0
2021-06-29 12:40:00,192.74,192.84,192.55,192.61,12595.0,172.0477,172.137,171.8781,171.9317,12595.0
2021-06-29 12:50:00,192.63,192.77,192.61,192.63,14855.0,171.9495,172.0745,171.9317,171.9495,14855.0
2021-06-29 13:00:00,192.61,192.73,192.6,192.63,6904.0,171.9317,172.0388,171.9227,171.9495,6904.0
2021-06-29 13:10:00,192.6,192.61,192.43,192.5,11952.0,171.9227,171.9317,171.771,171.8335,11952.0
2021-06-29 13:20:00,192.5,192.51,192.28,192.32,17799.0,171.8335,171.8424,171.6371,171.6728,17799.0
2021-06-29 13:30:00,192.34,192.57,192.29,192.56,9833.0,171.6906,171.8959,171.646,171.887,9833.0
2021-06-29 13:40:00,192.54,192.66,192.46,192.5,15515.0,171.8692,171.9763,171.7978,171.8335,15515.0
2021-06-29 13:50:00,192.48,192.54,192.37,192.47,17484.0,171.8156,171.8692,171.7174,171.8067,17484.0
2021-06-29 14:00:00,192.46,192.6,192.35,192.49,14831.0,171.7978,171.9227,171.6996,171.8245,14831.0
2021-06-29 14:10:00,192.5,192.61,192.49,192.58,16338.0,171.8335,171.9317,171.8245,171.9049,16338.0
2021-06-29 14:20:00,192.58,192.65,192.36,192.38,24900.0,171.9049,171.9674,171.7085,171.7263,24900.0
2021-06-29 14:30:00,192.42,192.5,192.33,192.45,19055.0,171.7621,171.8335,171.6817,171.7888,19055.0
2021-06-29 14:40:00,192.46,192.5,192.38,192.48,23847.0,171.7978,171.8335,171.7263,171.8156,23847.0
2021-06-29 14:50:00,192.49,192.55,192.41,192.48,25362.0,171.8245,171.8781,171.7531,171.8156,25362.0
2021-06-29 15:00:00,192.5,192.68,192.47,192.64,22322.0,171.8335,171.9941,171.8067,171.9584,22322.0
2021-06-29 15:10:00,192.66,192.75,192.6,192.69,23238.0,171.9763,172.0566,171.9227,172.0031,23238.0
2021-06-29 15:20:00,192.69,192.99,192.67,192.98,28661.0,172.0031,172.2709,171.9852,172.2619,28661.0
2021-06-29 15:30:00,192.94,192.94,192.73,192.84,43666.0,172.2262,172.2262,172.0388,172.137,43666.0
2021-06-29 15:40:00,192.82,192.88,192.58,192.59,37610.0,172.1191,172.1727,171.9049,171.9138,37610.0
2021-06-29 15:50:00,192.58,193.0,192.58,192.89,150381.0,171.9049,172.2798,171.9049,172.1816,150381.0
2021-06-30 09:30:00,192.92,193.08,191.9,192.44,83369.0,172.2084,172.3512,171.2979,171.7799,83369.0
2021-06-30 09:40:00,192.51,192.73,192.33,192.48,42585.0,171.8424,172.0388,171.6817,171.8156,42585.0
2021-06-30 09:50:00,192.47,192.54,191.79,191.93,36964.0,171.8067,171.8692,171.1997,171.3247,36964.0
2021-06-30 10:00:00,191.98,192.18,191.7,191.75,20105.0,171.3693,171.5478,171.1194,171.164,20105.0
2021-06-30 10:10:00,191.7,192.04,191.61,191.95,17029.0,171.1194,171.4228,171.039,171.3425,17029.0
2021-06-30 10:20:00,191.9,192.23,191.84,192.11,17580.0,171.2979,171.5925,171.2443,171.4853,17580.0
2021-06-30 10:30:00,192.09,192.37,192.08,192.12,22974.0,171.4675,171.7174,171.4586,171.4943,22974.0
2021-06-30 10:40:00,192.13,192.3,191.94,192.0,19839.0,171.5032,171.6549,171.3336,171.3871,19839.0
2021-06-30 10:50:00,191.99,192.62,191.96,192.54,19782.0,171.3782,171.9406,171.3514,171.8692,19782.0
2021-06-30 11:00:00,192.54,192.58,192.29,192.31,16169.0,171.8692,171.9049,171.646,171.6639,16169.0
2021-06-30 11:10:00,192.35,192.35,192.06,192.07,36041.0,171.6996,171.6996,171.4407,171.4496,36041.0
2021-06-30 11:20:00,192.06,192.25,192.06,192.15,10709.0,171.4407,171.6103,171.4407,171.521,10709.0
2021-06-30 11:30:00,192.15,192.24,191.97,192.11,12507.0,171.521,171.6014,171.3604,171.4853,12507.0
2021-06-30 11:40:00,192.18,192.42,192.11,192.41,9695.0,171.5478,171.7621,171.4853,171.7531,9695.0
2021-06-30 11:50:00,192.4,192.59,192.36,192.39,12662.0,171.7442,171.9138,171.7085,171.7353,12662.0
2021-06-30 12:00:00,192.38,192.42,192.18,192.36,14921.0,171.7263,171.7621,171.5478,171.7085,14921.0
2021-06-30 12:10:00,192.31,192.41,192.17,192.37,16734.0,171.6639,171.7531,171.5389,171.7174,16734.0
2021-06-30 12:20:00,192.36,192.4,192.16,192.19,10476.0,171.7085,171.7442,171.53,171.5567,10476.0
2021-06-30 12:30:00,192.19,192.4,192.07,192.15,23492.0,171.5567,171.7442,171.4496,171.521,23492.0
2021-06-30 12:40:00,192.14,192.22,191.96,191.96,13810.0,171.5121,171.5835,171.3514,171.3514,13810.0
2021-06-30 12:50:00,191.92,192.01,191.76,191.78,9678.0,171.3157,171.3961,171.1729,171.1908,9678.0
2021-06-30 13:00:00,191.78,192.04,191.78,192.03,20539.0,171.1908,171.4228,171.1908,171.4139,20539.0
2021-06-30 13:10:00,192.04,192.12,191.93,191.97,8965.0,171.4228,171.4943,171.3247,171.3604,8965.0
2021-06-30 13:20:00,191.96,191.96,191.66,191.71,16806.0,171.3514,171.3514,171.0836,171.1283,16806.0
2021-06-30 13:30:00,191.72,191.99,191.7,191.88,15317.0,171.1372,171.3782,171.1194,171.28,15317.0
2021-06-30 13:40:00,191.89,191.98,191.8,191.96,14518.0,171.289,171.3693,171.2086,171.3514,14518.0
2021-06-30 13:50:00,191.98,192.0,191.81,191.83,17089.0,171.3693,171.3871,171.2175,171.2354,17089.0
2021-06-30 14:00:00,191.85,191.87,191.54,191.56,17368.0,171.2532,171.2711,170.9765,170.9944,17368.0
2021-06-30 14:10:00,191.58,191.66,191.51,191.56,28086.0,171.0122,171.0836,170.9497,170.9944,28086.0
2021-06-30 14:20:00,191.58,191.64,191.49,191.57,25611.0,171.0122,171.0658,170.9319,171.0033,25611.0
2021-06-30 14:30:00,191.55,191.74,191.52,191.73,22132.0,170.9855,171.1551,170.9587,171.1461,22132.0
2021-06-30 14:40:00,191.72,191.79,191.71,191.74,16818.0,171.1372,171.1997,171.1283,171.1551,16818.0
2021-06-30 14:50:00,191.73,191.78,191.62,191.64,19163.0,171.1461,171.1908,171.0479,171.0658,19163.0
2021-06-30 15:00:00,191.62,191.84,191.61,191.75,28276.0,171.0479,171.2443,171.039,171.164,28276.0
2021-06-30 15:10:00,191.77,191.98,191.72,191.95,71201.0,171.1818,171.3693,171.1372,171.3425,71201.0
2021-06-30 15:20:00,191.95,192.05,191.88,191.9,41348.0,171.3425,171.4318,171.28,171.2979,41348.0
2021-06-30 15:30:00,191.88,192.04,191.79,191.96,57519.0,171.28,171.4228,171.1997,171.3514,57519.0
2021-06-30 15:40:00,191.96,192.33,191.94,192.11,49072.0,171.3514,171.6817,171.3336,171.4853,49072.0
2021-06-30 15:50:00,192.08,192.53,191.71,192.31,199078.0,171.4586,171.8602,171.1283,171.6639,199078.0
2021-07-01 09:30:00,192.02,192.48,191.2,191.23,120013.0,171.405,171.8156,170.673,170.6998,120013.0
2021-07-01 09:40:00,191.28,191.43,190.54,190.66,136374.0,170.7444,170.8783,170.0839,170.191,136374.0
2021-07-01 09:50:00,190.69,190.78,190.06,190.75,49523.0,170.2178,170.2981,169.6554,170.2713,49523.0
2021-07-01 10:00:00,190.77,191.41,190.74,191.2,32126.0,170.2892,170.8605,170.2624,170.673,32126.0
2021-07-01 10:10:00,191.24,191.37,191.0,191.31,47350.0,170.7087,170.8248,170.4945,170.7712,47350.0
2021-07-01 10:20:00,191.24,191.45,191.05,191.15,28273.0,170.7087,170.8962,170.5391,170.6284,28273.0
2021-07-01 10:30:00,191.14,191.57,191.05,191.52,45571.0,170.6195,171.0033,170.5391,170.9587,45571.0
2021-07-01 10:40:00,191.48,191.58,191.05,191.08,32559.0,170.923,171.0122,170.5391,170.5659,32559.0
2021-07-01 10:50:00,191.05,191.47,191.05,191.47,83414.0,170.5391,170.914,170.5391,170.914,83414.0
2021-07-01 11:00:00,191.49,191.5,190.9,191.01,48372.0,170.9319,170.9408,170.4052,170.5034,48372.0
2021-07-01 11:10:00,190.96,191.24,190.72,191.09,138680.0,170.4588,170.7087,170.2446,170.5748,138680.0
2021-07-01 11:20:00,191.08,191.24,190.6,190.81,64436.0,170.5659,170.7087,170.1374,170.3249,64436.0
2021-07-01 11:30:00,190.83,190.88,190.38,190.48,21327.0,170.3428,170.3874,169.9411,170.0303,21327.0
2021-07-01 11:40:00,190.43,190.56,190.24,190.46,21798.0,169.9857,170.1017,169.8161,170.0125,21798.0
2021-07-01 11:50:00,190.49,190.84,190.44,190.79,24698.0,170.0393,170.3517,169.9946,170.307,24698.0
2021-07-01 12:00:00,190.79,190.94,190.71,190.9,23379.0,170.307,170.4409,170.2356,170.4052,23379.0
2021-07-01 12:10:00,190.88,190.95,190.8,190.87,29111.0,170.3874,170.4499,170.316,170.3785,29111.0
2021-07-01 12:20:00,190.87,191.04,190.66,190.74,47628.0,170.3785,170.5302,170.191,170.2624,47628.0
2021-07-01 12:30:00,190.72,190.8,190.15,190.19,18881.0,170.2446,170.316,169.7358,169.7715,18881.0
2021-07-01 12:40:00,190.16,190.54,190.09,190.47,35026.0,169.7447,170.0839,169.6822,170.0214,35026.0
2021-07-01 12:50:00,190.43,190.55,190.31,190.48,49665.0,169.9857,170.0928,169.8786,170.0303,49665.0
2021-07-01 13:00:00,190.46,190.59,190.34,190.56,64675.0,170.0125,170.1285,169.9054,170.1017,64675.0
2021-07-01 13:10:00,190.55,190.56,190.29,190.34,100180.0,170.0928,170.1017,169.8607,169.9054,100180.0
2021-07-01 13:20:00,190.3,190.4,190.17,190.27,23452.0,169.8697,169.9589,169.7536,169.8429,23452.0
2021-07-01 13:30:00,190.25,190.91,190.25,190.87,40065.0,169.825,170.4142,169.825,170.3785,40065.0
2021-07-01 13:40:00,190.83,191.0,190.78,190.9,23874.0,170.3428,170.4945,170.2981,170.4052,23874.0
2021-07-01 13:50:00,190.89,190.92,190.55,190.55,23390.0,170.3963,170.4231,170.0928,170.0928,23390.0
2021-07-01 14:00:00,190.56,190.75,190.48,190.75,93000.0,170.1017,170.2713,170.0303,170.2713,93000.0
2021-07-01 14:10:00,190.73,190.8,190.61,190.65,21379.0,170.2535,170.316,170.1464,170.1821,21379.0
2021-07-01 14:20:00,190.65,190.75,190.6,190.63,30840.0,170.1821,170.2713,170.1374,170.1642,30840.0
2021-07-01 14:30:00,190.62,190.84,190.61,190.69,24632.0,170.1553,170.3517,170.1464,170.2178,24632.0
2021-07-01 14:40:00,190.67,191.12,190.67,191.0,44623.0,170.1999,170.6016,170.1999,170.4945,44623.0
2021-07-01 14:50:00,190.97,191.13,190.93,191.07,12129.0,170.4677,170.6105,170.432,170.557,12129.0
2021-07-01 15:00:00,191.1,191.1,190.88,190.98,41144.0,170.5838,170.5838,170.3874,170.4766,41144.0
2021-07-01 15:10:00,190.91,190.97,190.64,190.71,80444.0,170.4142,170.4677,170.1732,170.2356,80444.0
2021-07-01 15:20:00,190.73,190.75,190.62,190.63,49051.0,170.2535,170.2713,170.1553,170.1642,49051.0
2021-07-01 15:30:00,190.62,190.8,190.62,190.78,28313.0,170.1553,170.316,170.1553,170.2981,28313.0
2021-07-01 15:40:00,190.76,190.78,190.57,190.67,37181.0,170.2803,170.2981,170.1107,170.1999,37181.0
2021-07-01 15:50:00,190.71,191.03,190.45,190.89,245006.0,170.2356,170.5213,170.0035,170.3963,245006.0
2021-07-02 09:30:00,192.58,192.8,191.59,191.78,63742.0,171.9049,172.1013,171.0212,171.1908,63742.0
2021-07-02 09:40:00,191.82,191.87,191.44,191.83,60678.0,171.2265,171.2711,170.8873,171.2354,60678.0
2021-07-02 09:50:00,191.84,192.6,191.81,192.27,29555.0,171.2443,171.9227,171.2175,171.6282,29555.0
2021-07-02 10:00:00,192.3,192.59,192.18,192.28,38662.0,171.6549,171.9138,171.5478,171.6371,38662.0
2021-07-02 10:10:00,192.3,192.41,192.14,192.41,17605.0,171.6549,171.7531,171.5121,171.7531,17605.0
2021-07-02 10:20:00,192.44,192.62,192.33,192.39,24678.0,171.7799,171.9406,171.6817,171.7353,24678.0
2021-07-02 10:30:00,192.39,192.7,192.35,192.7,36276.0,171.7353,172.012,171.6996,172.012,36276.0
2021-07-02 10:40:00,192.71,192.72,192.38,192.44,18546.0,172.0209,172.0298,171.7263,171.7799,18546.0
2021-07-02 10:50:00,192.47,192.49,192.29,192.37,32249.0,171.8067,171.8245,171.646,171.7174,32249.0
2021-07-02 11:00:00,192.36,192.48,191.85,191.88,51590.0,171.7085,171.8156,171.2532,171.28,51590.0
2021-07-02 11:10:00,191.88,192.07,191.61,191.75,45745.0,171.28,171.4496,171.039,171.164,45745.0
2021-07-02 11:20:00,191.77,191.92,191.36,191.92,35214.0,171.1818,171.3157,170.8159,171.3157,35214.0
2021-07-02 11:30:00,191.91,191.98,191.82,191.92,17094.0,171.3068,171.3693,171.2265,171.3157,17094.0
2021-07-02 11:40:00,191.93,191.95,191.69,191.72,20214.0,171.3247,171.3425,171.1104,171.1372,20214.0
2021-07-02 11:50:00,191.73,191.94,191.62,191.67,14035.0,171.1461,171.3336,171.0479,171.0926,14035.0
2021-07-02 12:00:00,191.67,191.78,191.07,191.07,26024.0,171.0926,171.1908,170.557,170.557,26024.0
2021-07-02 12:10:00,191.03,191.4,190.91,191.23,32643.0,170.5213,170.8516,170.4142,170.6998,32643.0
2021-07-02 12:20:00,191.28,191.36,191.05,191.05,10155.0,170.7444,170.8159,170.5391,170.5391,10155.0
2021-07-02 12:30:00,191.08,191.45,191.08,191.45,29072.0,170.5659,170.8962,170.5659,170.8962,29072.0
2021-07-02 12:40:00,191.46,191.46,191.34,191.43,23028.0,170.9051,170.9051,170.798,170.8783,23028.0
2021-07-02 12:50:00,191.47,191.63,191.43,191.63,17904.0,170.914,171.0569,170.8783,171.0569,17904.0
2021-07-02 13:00:00,191.65,191.72,191.46,191.48,21498.0,171.0747,171.1372,170.9051,170.923,21498.0
2021-07-02 13:10:00,191.49,191.59,191.36,191.48,16655.0,170.9319,171.0212,170.8159,170.923,16655.0
2021-07-02 13:20:00,191.48,191.52,191.37,191.39,28961.0,170.923,170.9587,170.8248,170.8426,28961.0
2021-07-02 13:30:00,191.41,191.7,191.4,191.64,17274.0,170.8605,171.1194,170.8516,171.0658,17274.0
2021-07-02 13:40:00,191.64,191.76,191.64,191.69,14794.0,171.0658,171.1729,171.0658,171.1104,14794.0
2021-07-02 13:50:00,191.68,191.8,191.62,191.78,10914.0,171.1015,171.2086,171.0479,171.1908,10914.0
2021-07-02 14:00:00,191.79,192.05,191.77,191.92,28581.0,171.1997,171.4318,171.1818,171.3157,28581.0
2021-07-02 14:10:00,191.91,191.93,191.85,191.86,14735.0,171.3068,171.3247,171.2532,171.2622,14735.0
2021-07-02 14:20:00,191.83,191.92,191.82,191.83,12723.0,171.2354,171.3157,171.2265,171.2354,12723.0
2021-07-02 14:30:00,191.82,191.86,191.72,191.75,12687.0,171.2265,171.2622,171.1372,171.164,12687.0
2021-07-02 14:40:00,191.74,191.78,191.69,191.78,10785.0,171.1551,171.1908,171.1104,171.1908,10785.0
2021-07-02 14:50:00,191.77,191.84,191.66,191.78,14223.0,171.1818,171.2443,171.0836,171.1908,14223.0
2021-07-02 15:00:00,191.77,191.87,191.72,191.87,23383.0,171.1818,171.2711,171.1372,171.2711,23383.0
2021-07-02 15:10:00,191.89,191.98,191.88,191.92,15696.0,171.289,171.3693,171.28,171.3157,15696.0
2021-07-02 15:20:00,191.93,192.05,191.88,191.95,29131.0,171.3247,171.4318,171.28,171.3425,29131.0
2021-07-02 15:30:00,191.95,192.03,191.89,192.0,29527.0,171.3425,171.4139,171.289,171.3871,29527.0
2021-07-02 15:40:00,192.02,192.04,191.89,191.91,35800.0,171.405,171.4228,171.289,171.3068,35800.0
2021-07-02 15:50:00,191.93,192.38,191.93,192.21,182332.0,171.3247,171.7263,171.3247,171.5746,182332.0
2021-07-06 09:30:00,192.58,192.77,192.13,192.58,101693.0,171.9049,172.0745,171.5032,171.9049,101693.0
2021-07-06 09:40:00,192.63,192.7,192.02,192.43,32928.0,171.9495,172.012,171.405,171.771,32928.0
2021-07-06 09:50:00,192.46,192.7,192.11,192.12,36340.0,171.7978,172.012,171.4853,171.4943,36340.0
2021-07-06 10:00:00,192.17,192.37,191.74,192.34,39736.0,171.5389,171.7174,171.1551,171.6906,39736.0
2021-07-06 10:10:00,192.36,192.38,191.94,192.06,29486.0,171.7085,171.7263,171.3336,171.4407,29486.0
2021-07-06 10:20:00,192.06,192.26,191.65,191.76,30619.0,171.4407,171.6192,171.0747,171.1729,30619.0
2021-07-06 10:30:00,191.67,191.84,191.28,191.67,72777.0,171.0926,171.2443,170.7444,171.0926,72777.0
2021-07-06 10:40:00,191.66,191.86,191.55,191.82,33817.0,171.0836,171.2622,170.9855,171.2265,33817.0
2021-07-06 10:50:00,191.83,191.84,191.67,191.78,43846.0,171.2354,171.2443,171.0926,171.1908,43846.0
2021-07-06 11:00:00,191.76,191.81,191.36,191.68,47641.0,171.1729,171.2175,170.8159,171.1015,47641.0
2021-07-06 11:10:00,191.68,191.69,191.33,191.34,18910.0,171.1015,171.1104,170.7891,170.798,18910.0
2021-07-06 11:20:00,191.36,191.81,191.34,191.78,18271.0,170.8159,171.2175,170.798,171.1908,18271.0
2021-07-06 11:30:00,191.76,191.94,191.67,191.87,48567.0,171.1729,171.3336,171.0926,171.2711,48567.0
2021-07-06 11:40:00,191.84,191.98,191.62,191.9,17777.0,171.2443,171.3693,171.0479,171.2979,17777.0
2021-07-06 11:50:00,191.93,191.94,191.66,191.77,12384.0,171.3247,171.3336,171.0836,171.1818,12384.0
2021-07-06 12:00:00,191.72,191.72,190.44,190.48,38369.0,171.1372,171.1372,169.9946,170.0303,38369.0
2021-07-06 12:10:00,190.47,190.49,189.58,189.7,34007.0,170.0214,170.0393,169.227,169.3341,34007.0
2021-07-06 12:20:00,189.66,190.03,189.54,189.82,28277.0,169.2984,169.6286,169.1912,169.4412,28277.0
2021-07-06 12:30:00,189.73,189.91,189.57,189.72,29639.0,169.3608,169.5215,169.218,169.3519,29639.0
2021-07-06 12:40:00,189.73,190.03,189.62,189.99,17913.0,169.3608,169.6286,169.2627,169.5929,17913.0
2021-07-06 12:50:00,190.0,190.4,189.95,190.36,7519.0,169.6019,169.9589,169.5572,169.9232,7519.0
2021-07-06 13:00:00,190.32,190.4,190.22,190.4,11472.0,169.8875,169.9589,169.7982,169.9589,11472.0
2021-07-06 13:10:00,190.38,190.51,190.31,190.45,15408.0,169.9411,170.0571,169.8786,170.0035,15408.0
2021-07-06 13:20:00,190.45,190.45,190.21,190.24,18756.0,170.0035,170.0035,169.7893,169.8161,18756.0
2021-07-06 13:30:00,190.24,190.35,190.18,190.22,12256.0,169.8161,169.9143,169.7625,169.7982,12256.0
2021-07-06 13:40:00,190.25,190.52,190.22,190.47,19508.0,169.825,170.066,169.7982,170.0214,19508.0
2021-07-06 13:50:00,190.45,190.66,190.45,190.66,6199.0,170.0035,170.191,170.0035,170.191,6199.0
2021-07-06 14:00:00,190.66,190.87,190.65,190.81,10389.0,170.191,170.3785,170.1821,170.3249,10389.0
2021-07-06 14:10:00,190.83,191.09,190.78,191.02,11429.0,170.3428,170.5748,170.2981,170.5124,11429.0
2021-07-06 14:20:00,191.01,191.01,190.8,190.92,10072.0,170.5034,170.5034,170.316,170.4231,10072.0
2021-07-06 14:30:00,190.9,191.01,190.87,190.96,9488.0,170.4052,170.5034,170.3785,170.4588,9488.0
2021-07-06 14:40:00,190.95,191.01,190.87,190.91,8256.0,170.4499,170.5034,170.3785,170.4142,8256.0
2021-07-06 14:50:00,190.9,190.99,190.81,190.97,9100.0,170.4052,170.4856,170.3249,170.4677,9100.0
2021-07-06 15:00:00,190.99,190.99,190.81,190.89,9249.0,170.4856,170.4856,170.3249,170.3963,9249.0
2021-07-06 15:10:00,190.91,191.05,190.88,190.94,22556.0,170.4142,170.5391,170.3874,170.4409,22556.0
2021-07-06 15:20:00,190.94,191.24,190.93,191.21,14296.0,170.4409,170.7087,170.432,170.682,14296.0
2021-07-06 15:30:00,191.21,191.23,191.11,191.23,16152.0,170.682,170.6998,170.5927,170.6998,16152.0
2021-07-06 15:40:00,191.22,191.34,191.1,191.16,32242.0,170.6909,170.798,170.5838,170.6373,32242.0
2021-07-06 15:50:00,191.27,191.36,190.99,191.2,155865.0,170.7355,170.8159,170.4856,170.673,155865.0
2021-07-07 09:30:00,192.77,192.99,192.02,192.03,104096.0,172.0745,172.2709,171.405,171.4139,104096.0
2021-07-07 09:40:00,192.03,192.2,191.56,191.92,66279.0,171.4139,171.5657,170.9944,171.3157,66279.0
2021-07-07 09:50:00,191.84,191.86,191.31,191.39,50198.0,171.2443,171.2622,170.7712,170.8426,50198.0
2021-07-07 10:00:00,191.37,191.89,191.22,191.74,48940.0,170.8248,171.289,170.6909,171.1551,48940.0
2021-07-07 10:10:00,191.77,191.84,191.3,191.61,51424.0,171.1818,171.2443,170.7623,171.039,51424.0
2021-07-07 10:20:00,191.6,191.63,190.96,190.99,19898.0,171.0301,171.0569,170.4588,170.4856,19898.0
2021-07-07 10:30:00,190.95,190.95,190.2,190.21,44162.0,170.4499,170.4499,169.7804,169.7893,44162.0
2021-07-07 10:40:00,190.2,190.25,189.6,189.75,43685.0,169.7804,169.825,169.2448,169.3787,43685.0
2021-07-07 10:50:00,189.75,189.83,189.5,189.7,39806.0,169.3787,169.4501,169.1555,169.3341,39806.0
2021-07-07 11:00:00,189.78,189.85,189.48,189.58,80433.0,169.4055,169.468,169.1377,169.227,80433.0
2021-07-07 11:10:00,189.58,189.83,189.3,189.76,32230.0,169.227,169.4501,168.977,169.3876,32230.0
2021-07-07 11:20:00,189.65,189.74,189.39,189.56,20902.0,169.2894,169.3698,169.0573,169.2091,20902.0
2021-07-07 11:30:00,189.56,189.56,189.16,189.29,23375.0,169.2091,169.2091,168.852,168.9681,23375.0
2021-07-07 11:40:00,189.35,189.65,189.24,189.61,14301.0,169.0216,169.2894,168.9235,169.2537,14301.0
2021-07-07 11:50:00,189.61,189.88,189.56,189.65,27036.0,169.2537,169.4947,169.2091,169.2894,27036.0
2021-07-07 12:00:00,189.66,190.04,189.6,189.9,25855.0,169.2984,169.6376,169.2448,169.5126,25855.0
2021-07-07 12:10:00,189.91,189.93,189.73,189.76,19598.0,169.5215,169.5394,169.3608,169.3876,19598.0
2021-07-07 12:20:00,189.79,189.81,189.38,189.42,21064.0,169.4144,169.4323,169.0484,169.0841,21064.0
2021-07-07 12:30:00,189.39,189.58,189.32,189.48,13500.0,169.0573,169.227,168.9949,169.1377,13500.0
2021-07-07 12:40:00,189.45,189.52,189.31,189.52,13025.0,169.1109,169.1734,168.9859,169.1734,13025.0
2021-07-07 12:50:00,189.52,189.75,189.38,189.45,28652.0,169.1734,169.3787,169.0484,169.1109,28652.0
2021-07-07 13:00:00,189.42,189.62,189.4,189.51,17309.0,169.0841,169.2627,169.0663,169.1645,17309.0
2021-07-07 13:10:00,189.52,189.91,189.41,189.81,26828.0,169.1734,169.5215,169.0752,169.4323,26828.0
2021-07-07 13:20:00,189.85,189.88,189.62,189.66,14887.0,169.468,169.4947,169.2627,169.2984,14887.0
2021-07-07 13:30:00,189.66,189.73,189.42,189.47,17534.0,169.2984,169.3608,169.0841,169.1288,17534.0
2021-07-07 13:40:00,189.47,189.62,189.46,189.62,15004.0,169.1288,169.2627,169.1198,169.2627,15004.0
2021-07-07 13:50:00,189.67,189.91,189.59,189.68,14931.0,169.3073,169.5215,169.2359,169.3162,14931.0
2021-07-07 14:00:00,189.71,190.11,189.65,189.86,20712.0,169.343,169.7001,169.2894,169.4769,20712.0
2021-07-07 14:10:00,189.9,189.9,189.47,189.7,27342.0,169.5126,169.5126,169.1288,169.3341,27342.0
2021-07-07 14:20:00,189.69,189.71,189.37,189.4,51103.0,169.3251,169.343,169.0395,169.0663,51103.0
2021-07-07 14:30:00,189.37,189.44,188.98,188.98,19887.0,169.0395,169.102,168.6914,168.6914,19887.0
2021-07-07 14:40:00,189.01,189.69,189.01,189.67,15973.0,168.7181,169.3251,168.7181,169.3073,15973.0
2021-07-07 14:50:00,189.67,189.94,189.59,189.89,15734.0,169.3073,169.5483,169.2359,169.5037,15734.0
2021-07-07 15:00:00,189.93,190.08,189.91,190.07,22230.0,169.5394,169.6733,169.5215,169.6643,22230.0
2021-07-07 15:10:00,190.09,190.23,190.02,190.02,24960.0,169.6822,169.8072,169.6197,169.6197,24960.0
2021-07-07 15:20:00,190.02,190.09,189.63,189.64,35355.0,169.6197,169.6822,169.2716,169.2805,35355.0
2021-07-07 15:30:00,189.64,190.01,189.61,190.0,35280.0,169.2805,169.6108,169.2537,169.6019,35280.0
2021-07-07 15:40:00,190.01,190.03,189.79,189.96,37148.0,169.6108,169.6286,169.4144,169.5662,37148.0
2021-07-07 15:50:00,189.97,190.19,189.57,189.8,149476.0,169.5751,169.7715,169.218,169.4233,149476.0
2021-07-08 09:30:00,187.56,187.96,185.37,186.01,257712.0,167.4238,167.7809,165.4689,166.0402,257712.0
2021-07-08 09:40:00,186.2,186.41,185.67,186.12,68041.0,166.2098,166.3973,165.7367,166.1384,68041.0
2021-07-08 09:50:00,186.06,187.3,185.9,187.18,62179.0,166.0849,167.1917,165.942,167.0846,62179.0
2021-07-08 10:00:00,187.11,187.22,186.35,186.7,66553.0,167.0221,167.1203,166.3437,166.6561,66553.0
2021-07-08 10:10:00,186.69,187.21,186.57,187.07,34372.0,166.6472,167.1114,166.5401,166.9864,34372.0
2021-07-08 10:20:00,187.0,187.84,186.57,187.84,28699.0,166.9239,167.6738,166.5401,167.6738,28699.0
2021-07-08 10:30:00,187.88,188.1,187.35,187.46,34068.0,167.7095,167.9058,167.2364,167.3346,34068.0
2021-07-08 10:40:00,187.59,187.93,187.36,187.5,27630.0,167.4506,167.7541,167.2453,167.3703,27630.0
2021-07-08 10:50:00,187.51,188.01,187.35,187.67,51823.0,167.3792,167.8255,167.2364,167.522,51823.0
2021-07-08 11:00:00,187.67,188.21,187.49,188.21,36723.0,167.522,168.004,167.3613,168.004,36723.0
2021-07-08 11:10:00,188.23,188.35,188.07,188.22,33192.0,168.0219,168.129,167.8791,168.013,33192.0
2021-07-08 11:20:00,188.23,188.63,188.1,188.55,26643.0,168.0219,168.3789,167.9058,168.3075,26643.0
2021-07-08 11:30:00,188.57,189.15,188.37,189.11,29820.0,168.3254,168.8431,168.1469,168.8074,29820.0
2021-07-08 11:40:00,189.12,189.23,188.91,189.15,54156.0,168.8163,168.9145,168.6289,168.8431,54156.0
2021-07-08 11:50:00,189.16,189.3,188.94,189.07,32885.0,168.852,168.977,168.6557,168.7717,32885.0
2021-07-08 12:00:00,189.14,189.2,188.9,189.11,22444.0,168.8342,168.8877,168.62,168.8074,22444.0
2021-07-08 12:10:00,189.0,189.0,188.64,188.71,7631.0,168.7092,168.7092,168.3879,168.4504,7631.0
2021-07-08 12:20:00,188.7,189.01,188.69,188.99,14387.0,168.4414,168.7181,168.4325,168.7003,14387.0
2021-07-08 12:30:00,189.01,189.12,188.73,188.74,20744.0,168.7181,168.8163,168.4682,168.4771,20744.0
2021-07-08 12:40:00,188.75,188.8,188.55,188.6,13767.0,168.4861,168.5307,168.3075,168.3522,13767.0
2021-07-08 12:50:00,188.67,188.77,188.48,188.48,11795.0,168.4146,168.5039,168.245,168.245,11795.0
2021-07-08 13:00:00,188.47,188.64,188.42,188.49,9943.0,168.2361,168.3879,168.1915,168.254,9943.0
2021-07-08 13:10:00,188.49,188.51,188.21,188.33,11245.0,168.254,168.2718,168.004,168.1111,11245.0
2021-07-08 13:20:00,188.31,188.62,188.16,188.6,28049.0,168.0933,168.37,167.9594,168.3522,28049.0
2021-07-08 13:30:00,188.62,188.75,188.41,188.43,34055.0,168.37,168.4861,168.1826,168.2004,34055.0
2021-07-08 13:40:00,188.44,188.46,188.12,188.13,17043.0,168.2093,168.2272,167.9237,167.9326,17043.0
2021-07-08 13:50:00,188.14,188.22,187.97,187.97,14462.0,167.9415,168.013,167.7898,167.7898,14462.0
2021-07-08 14:00:00,188.06,188.08,187.7,187.78,18779.0,167.8701,167.888,167.5488,167.6202,18779.0
2021-07-08 14:10:00,187.82,187.93,187.56,187.63,17994.0,167.6559,167.7541,167.4238,167.4863,17994.0
2021-07-08 14:20:00,187.59,187.67,187.37,187.54,18710.0,167.4506,167.522,167.2542,167.406,18710.0
2021-07-08 14:30:00,187.55,187.87,187.43,187.53,32137.0,167.4149,167.7005,167.3078,167.397,32137.0
2021-07-08 14:40:00,187.51,187.59,187.26,187.33,27489.0,167.3792,167.4506,167.156,167.2185,27489.0
2021-07-08 14:50:00,187.23,187.67,187.2,187.56,19284.0,167.1292,167.522,167.1025,167.4238,19284.0
2021-07-08 15:00:00,187.57,187.68,187.46,187.55,19038.0,167.4327,167.5309,167.3346,167.4149,19038.0
2021-07-08 15:10:00,187.58,187.62,187.31,187.31,24764.0,167.4417,167.4774,167.2007,167.2007,24764.0
2021-07-08 15:20:00,187.32,187.77,187.29,187.64,29087.0,167.2096,167.6113,167.1828,167.4952,29087.0
2021-07-08 15:30:00,187.67,187.97,187.57,187.87,31452.0,167.522,167.7898,167.4327,167.7005,31452.0
2021-07-08 15:40:00,187.86,187.86,187.28,187.32,45401.0,167.6916,167.6916,167.1739,167.2096,45401.0
2021-07-08 15:50:00,187.28,188.31,187.14,188.31,205757.0,167.1739,168.0933,167.0489,168.0933,205757.0
2021-07-09 09:30:00,188.18,188.48,187.28,187.33,66192.0,167.9773,168.245,167.1739,167.2185,66192.0
2021-07-09 09:40:00,187.35,188.4,187.0,188.4,50887.0,167.2364,168.1736,166.9239,168.1736,50887.0
2021-07-09 09:50:00,188.46,188.78,188.38,188.49,39264.0,168.2272,168.5128,168.1558,168.254,39264.0
2021-07-09 10:00:00,188.55,188.83,188.48,188.59,24408.0,168.3075,168.5575,168.245,168.3432,24408.0
2021-07-09 10:10:00,188.63,188.86,188.42,188.73,41746.0,168.3789,168.5842,168.1915,168.4682,41746.0
2021-07-09 10:20:00,188.69,188.97,188.57,188.89,32113.0,168.4325,168.6824,168.3254,168.611,32113.0
2021-07-09 10:30:00,188.84,189.3,188.82,189.18,24937.0,168.5664,168.977,168.5485,168.8699,24937.0
2021-07-09 10:40:00,189.2,189.32,189.08,189.3,21992.0,168.8877,168.9949,168.7806,168.977,21992.0
2021-07-09 10:50:00,189.31,189.71,189.26,189.42,33697.0,168.9859,169.343,168.9413,169.0841,33697.0
2021-07-09 11:00:00,189.43,189.93,189.4,189.88,19127.0,169.0931,169.5394,169.0663,169.4947,19127.0
2021-07-09 11:10:00,189.86,190.14,189.81,190.01,79463.0,169.4769,169.7268,169.4323,169.6108,79463.0
2021-07-09 11:20:00,189.97,190.19,189.94,190.02,34770.0,169.5751,169.7715,169.5483,169.6197,34770.0
2021-07-09 11:30:00,190.06,190.25,190.06,190.18,17982.0,169.6554,169.825,169.6554,169.7625,17982.0
2021-07-09 11:40:00,190.18,190.36,190.12,190.15,35294.0,169.7625,169.9232,169.709,169.7358,35294.0
2021-07-09 11:50:00,190.14,190.31,190.06,190.13,21433.0,169.7268,169.8786,169.6554,169.7179,21433.0
2021-07-09 12:00:00,190.13,190.24,190.1,190.15,13614.0,169.7179,169.8161,169.6911,169.7358,13614.0
2021-07-09 12:10:00,190.09,190.19,190.06,190.13,10522.0,169.6822,169.7715,169.6554,169.7179,10522.0
2021-07-09 12:20:00,190.14,190.14,189.84,189.84,27791.0,169.7268,169.7268,169.459,169.459,27791.0
2021-07-09 12:30:00,189.84,189.94,189.74,189.93,17549.0,169.459,169.5483,169.3698,169.5394,17549.0
2021-07-09 12:40:00,189.94,190.14,189.93,190.03,23743.0,169.5483,169.7268,169.5394,169.6286,23743.0
2021-07-09 12:50:00,190.04,190.08,189.89,189.91,14918.0,169.6376,169.6733,169.5037,169.5215,14918.0
2021-07-09 13:00:00,189.9,189.9,189.7,189.7,19640.0,169.5126,169.5126,169.3341,169.3341,19640.0
2021-07-09 13:10:00,189.71,189.77,189.58,189.77,16971.0,169.343,169.3966,169.227,169.3966,16971.0
2021-07-09 13:20:00,189.81,190.0,189.81,190.0,8233.0,169.4323,169.6019,169.4323,169.6019,8233.0
2021-07-09 13:30:00,190.01,190.22,189.98,190.18,22061.0,169.6108,169.7982,169.584,169.7625,22061.0
2021-07-09 13:40:00,190.19,190.38,190.18,190.36,14083.0,169.7715,169.9411,169.7625,169.9232,14083.0
2021-07-09 13:50:00,190.33,190.34,190.16,190.25,12098.0,169.8964,169.9054,169.7447,169.825,12098.0
2021-07-09 14:00:00,190.23,190.34,190.11,190.2,31236.0,169.8072,169.9054,169.7001,169.7804,31236.0
2021-07-09 14:10:00,190.2,190.43,190.13,190.43,16758.0,169.7804,169.9857,169.7179,169.9857,16758.0
2021-07-09 14:20:00,190.43,190.65,190.37,190.64,21248.0,169.9857,170.1821,169.9321,170.1732,21248.0
2021-07-09 14:30:00,190.63,190.75,190.6,190.74,19855.0,170.1642,170.2713,170.1374,170.2624,19855.0
2021-07-09 14:40:00,190.73,190.87,190.66,190.67,20674.0,170.2535,170.3785,170.191,170.1999,20674.0
2021-07-09 14:50:00,190.66,190.8,190.63,190.8,17109.0,170.191,170.316,170.1642,170.316,17109.0
2021-07-09 15:00:00,190.8,190.85,190.73,190.84,18104.0,170.316,170.3606,170.2535,170.3517,18104.0
2021-07-09 15:10:00,190.83,190.83,190.53,190.53,22020.0,170.3428,170.3428,170.075,170.075,22020.0
2021-07-09 15:20:00,190.52,190.67,190.46,190.61,18101.0,170.066,170.1999,170.0125,170.1464,18101.0
2021-07-09 15:30:00,190.61,190.61,190.3,190.3,35680.0,170.1464,170.1464,169.8697,169.8697,35680.0
2021-07-09 15:40:00,190.29,190.46,190.12,190.46,52913.0,169.8607,170.0125,169.709,170.0125,52913.0
2021-07-09 15:50:00,190.47,190.65,190.1,190.19,196561.0,170.0214,170.1821,169.6911,169.7715,196561.0
2021-07-12 09:30:00,190.55,191.31,190.45,191.03,100516.0,170.0928,170.7712,170.0035,170.5213,100516.0
2021-07-12 09:40:00,191.05,191.05,190.12,190.38,69726.0,170.5391,170.5391,169.709,169.9411,69726.0
2021-07-12 09:50:00,190.33,190.48,190.19,190.29,58556.0,169.8964,170.0303,169.7715,169.8607,58556.0
2021-07-12 10:00:00,190.25,190.89,190.18,190.85,38578.0,169.825,170.3963,169.7625,170.3606,38578.0
2021-07-12 10:10:00,190.84,190.89,190.43,190.45,61893.0,170.3517,170.3963,169.9857,170.0035,61893.0
2021-07-12 10:20:00,190.44,190.58,190.09,190.56,29897.0,169.9946,170.1196,169.6822,170.1017,29897.0
2021-07-12 10:30:00,190.59,190.74,190.54,190.73,16877.0,170.1285,170.2624,170.0839,170.2535,16877.0
2021-07-12 10:40:00,190.75,190.81,190.6,190.73,20050.0,170.2713,170.3249,170.1374,170.2535,20050.0
2021-07-12 10:50:00,190.71,190.72,190.44,190.45,12541.0,170.2356,170.2446,169.9946,170.0035,12541.0
2021-07-12 11:00:00,190.45,190.81,190.44,190.74,22208.0,170.0035,170.3249,169.9946,170.2624,22208.0
2021-07-12 11:10:00,190.7,190.73,190.46,190.64,25167.0,170.2267,170.2535,170.0125,170.1732,25167.0
2021-07-12 11:20:00,190.64,190.64,190.22,190.28,27161.0,170.1732,170.1732,169.7982,169.8518,27161.0
2021-07-12 11:30:00,190.3,190.58,190.23,190.51,34418.0,169.8697,170.1196,169.8072,170.0571,34418.0
2021-07-12 11:40:00,190.47,191.22,190.46,191.2,35686.0,170.0214,170.6909,170.0125,170.673,35686.0
2021-07-12 11:50:00,191.24,191.35,191.11,191.25,23185.0,170.7087,170.8069,170.5927,170.7177,23185.0
2021-07-12 12:00:00,191.22,191.38,190.93,190.96,25377.0,170.6909,170.8337,170.432,170.4588,25377.0
2021-07-12 12:10:00,190.98,191.02,190.84,190.84,29302.0,170.4766,170.5124,170.3517,170.3517,29302.0
2021-07-12 12:20:00,190.83,190.93,190.69,190.76,24036.0,170.3428,170.432,170.2178,170.2803,24036.0
2021-07-12 12:30:00,190.78,190.97,190.77,190.88,18763.0,170.2981,170.4677,170.2892,170.3874,18763.0
2021-07-12 12:40:00,190.88,190.94,190.59,190.6,38521.0,170.3874,170.4409,170.1285,170.1374,38521.0
2021-07-12 12:50:00,190.62,190.65,190.44,190.53,43468.0,170.1553,170.1821,169.9946,170.075,43468.0
2021-07-12 13:00:00,190.53,190.72,190.44,190.66,19713.0,170.075,170.2446,169.9946,170.191,19713.0
2021-07-12 13:10:00,190.69,190.8,190.59,190.75,31353.0,170.2178,170.316,170.1285,170.2713,31353.0
2021-07-12 13:20:00,190.78,190.79,190.57,190.59,28809.0,170.2981,170.307,170.1107,170.1285,28809.0
2021-07-12 13:30:00,190.59,190.79,190.56,190.72,22123.0,170.1285,170.307,170.1017,170.2446,22123.0
2021-07-12 13:40:00,190.71,190.73,190.46,190.47,29336.0,170.2356,170.2535,170.0125,170.0214,29336.0
2021-07-12 13:50:00,190.48,190.88,190.43,190.86,32105.0,170.0303,170.3874,169.9857,170.3695,32105.0
2021-07-12 14:00:00,190.85,191.4,190.8,191.35,30501.0,170.3606,170.8516,170.316,170.8069,30501.0
2021-07-12 14:10:00,191.36,191.42,191.29,191.33,26430.0,170.8159,170.8694,170.7534,170.7891,26430.0
2021-07-12 14:20:00,191.33,191.42,191.27,191.33,17707.0,170.7891,170.8694,170.7355,170.7891,17707.0
2021-07-12 14:30:00,191.35,191.39,191.27,191.29,25419.0,170.8069,170.8426,170.7355,170.7534,25419.0
2021-07-12 14:40:00,191.29,191.34,191.17,191.26,31897.0,170.7534,170.798,170.6463,170.7266,31897.0
2021-07-12 14:50:00,191.25,191.31,191.19,191.21,25263.0,170.7177,170.7712,170.6641,170.682,25263.0
2021-07-12 15:00:00,191.2,191.31,191.16,191.31,34500.0,170.673,170.7712,170.6373,170.7712,34500.0
2021-07-12 15:10:00,191.31,191.31,191.14,191.3,27410.0,170.7712,170.7712,170.6195,170.7623,27410.0
2021-07-12 15:20:00,191.3,191.47,191.29,191.4,29348.0,170.7623,170.914,170.7534,170.8516,29348.0
2021-07-12 15:30:00,191.4,191.56,191.3,191.36,50296.0,170.8516,170.9944,170.7623,170.8159,50296.0
2021-07-12 15:40:00,191.37,191.65,191.35,191.62,56532.0,170.8248,171.0747,170.8069,171.0479,56532.0
2021-07-12 15:50:00,191.62,192.02,191.45,191.92,334933.0,171.0479,171.405,170.8962,171.3157,334933.0
2021-07-13 09:30:00,191.23,191.8,190.75,190.93,66582.0,170.6998,171.2086,170.2713,170.432,66582.0
2021-07-13 09:40:00,190.99,191.64,190.78,191.47,55597.0,170.4856,171.0658,170.2981,170.914,55597.0
2021-07-13 09:50:00,191.5,191.53,191.07,191.18,31933.0,170.9408,170.9676,170.557,170.6552,31933.0
2021-07-13 10:00:00,191.23,191.75,191.21,191.36,35536.0,170.6998,171.164,170.682,170.8159,35536.0
2021-07-13 10:10:00,191.36,191.65,191.3,191.3,28423.0,170.8159,171.0747,170.7623,170.7623,28423.0
2021-07-13 10:20:00,191.28,191.79,191.19,191.76,35758.0,170.7444,171.1997,170.6641,171.1729,35758.0
2021-07-13 10:30:00,191.79,191.9,191.71,191.76,16251.0,171.1997,171.2979,171.1283,171.1729,16251.0
2021-07-13 10:40:00,191.83,191.92,191.57,191.78,21883.0,171.2354,171.3157,171.0033,171.1908,21883.0
2021-07-13 10:50:00,191.75,191.88,191.66,191.77,25047.0,171.164,171.28,171.0836,171.1818,25047.0
2021-07-13 11:00:00,191.79,192.22,191.76,192.15,37948.0,171.1997,171.5835,171.1729,171.521,37948.0
2021-07-13 11:10:00,192.19,192.41,192.14,192.35,50232.0,171.5567,171.7531,171.5121,171.6996,50232.0
2021-07-13 11:20:00,192.33,192.46,192.28,192.38,19942.0,171.6817,171.7978,171.6371,171.7263,19942.0
2021-07-13 11:30:00,192.42,192.42,192.03,192.24,17789.0,171.7621,171.7621,171.4139,171.6014,17789.0
2021-07-13 11:40:00,192.21,192.3,192.15,192.15,13250.0,171.5746,171.6549,171.521,171.521,13250.0
2021-07-13 11:50:00,192.17,192.34,192.13,192.27,18018.0,171.5389,171.6906,171.5032,171.6282,18018.0
2021-07-13 12:00:00,192.29,192.32,192.0,192.12,11894.0,171.646,171.6728,171.3871,171.4943,11894.0
2021-07-13 12:10:00,192.1,192.1,191.98,192.08,11893.0,171.4764,171.4764,171.3693,171.4586,11893.0
2021-07-13 12:20:00,192.07,192.12,191.96,191.99,15565.0,171.4496,171.4943,171.3514,171.3782,15565.0
2021-07-13 12:30:00,192.02,192.11,191.96,192.05,11861.0,171.405,171.4853,171.3514,171.4318,11861.0
2021-07-13 12:40:00,192.01,192.11,191.98,192.03,14699.0,171.3961,171.4853,171.3693,171.4139,14699.0
2021-07-13 12:50:00,192.01,192.09,191.89,192.05,17905.0,171.3961,171.4675,171.289,171.4318,17905.0
2021-07-13 13:00:00,192.09,192.12,191.71,191.78,18958.0,171.4675,171.4943,171.1283,171.1908,18958.0
2021-07-13 13:10:00,191.78,191.8,191.22,191.28,25737.0,171.1908,171.2086,170.6909,170.7444,25737.0
2021-07-13 13:20:00,191.29,191.38,190.85,191.12,38384.0,170.7534,170.8337,170.3606,170.6016,38384.0
2021-07-13 13:30:00,191.1,191.17,190.82,191.16,33054.0,170.5838,170.6463,170.3338,170.6373,33054.0
2021-07-13 13:40:00,191.16,191.36,191.07,191.1,65578.0,170.6373,170.8159,170.557,170.5838,65578.0
2021-07-13 13:50:00,191.08,191.18,190.95,191.07,22616.0,170.5659,170.6552,170.4499,170.557,22616.0
2021-07-13 14:00:00,191.06,191.1,190.71,191.05,22783.0,170.5481,170.5838,170.2356,170.5391,22783.0
2021-07-13 14:10:00,191.06,191.34,191.05,191.28,16028.0,170.5481,170.798,170.5391,170.7444,16028.0
2021-07-13 14:20:00,191.27,191.59,191.19,191.59,27221.0,170.7355,171.0212,170.6641,171.0212,27221.0
2021-07-13 14:30:00,191.57,191.62,191.35,191.41,17260.0,171.0033,171.0479,170.8069,170.8605,17260.0
2021-07-13 14:40:00,191.42,191.5,191.02,191.12,16624.0,170.8694,170.9408,170.5124,170.6016,16624.0
2021-07-13 14:50:00,191.1,191.48,191.04,191.48,19514.0,170.5838,170.923,170.5302,170.923,19514.0
2021-07-13 15:00:00,191.46,191.47,191.12,191.17,17117.0,170.9051,170.914,170.6016,170.6463,17117.0
2021-07-13 15:10:00,191.15,191.3,191.08,191.27,23225.0,170.6284,170.7623,170.5659,170.7355,23225.0
2021-07-13 15:20:00,191.31,191.38,191.12,191.13,21381.0,170.7712,170.8337,170.6016,170.6105,21381.0
2021-07-13 15:30:00,191.14,191.51,191.03,191.51,25290.0,170.6195,170.9497,170.5213,170.9497,25290.0
2021-07-13 15:40:00,191.47,191.56,191.22,191.25,34136.0,170.914,170.9944,170.6909,170.7177,34136.0
2021-07-13 15:50:00,191.28,191.37,190.93,191.29,144267.0,170.7444,170.8248,170.432,170.7534,144267.0
2021-07-14 09:30:00,192.89,193.9,192.37,193.6,139321.0,172.1816,173.0832,171.7174,172.8154,139321.0
2021-07-14 09:40:00,193.61,194.09,193.05,193.71,51437.0,172.8243,173.2528,172.3244,172.9136,51437.0
2021-07-14 09:50:00,193.65,193.65,192.92,192.95,29501.0,172.86,172.86,172.2084,172.2352,29501.0
2021-07-14 10:00:00,192.99,193.62,192.98,193.62,33550.0,172.2709,172.8332,172.2619,172.8332,33550.0
2021-07-14 10:10:00,193.62,194.0,193.53,193.67,57167.0,172.8332,173.1724,172.7529,172.8779,57167.0
2021-07-14 10:20:00,193.7,193.82,192.53,192.74,59278.0,172.9046,173.0117,171.8602,172.0477,59278.0
2021-07-14 10:30:00,192.76,192.98,192.31,192.59,67297.0,172.0656,172.2619,171.6639,171.9138,67297.0
2021-07-14 10:40:00,192.58,192.78,192.42,192.56,22721.0,171.9049,172.0834,171.7621,171.887,22721.0
2021-07-14 10:50:00,192.6,192.97,192.51,192.67,17791.0,171.9227,172.253,171.8424,171.9852,17791.0
2021-07-14 11:00:00,192.7,192.79,192.39,192.39,47274.0,172.012,172.0923,171.7353,171.7353,47274.0
2021-07-14 11:10:00,192.37,192.44,192.05,192.23,40991.0,171.7174,171.7799,171.4318,171.5925,40991.0
2021-07-14 11:20:00,192.24,192.38,191.44,191.82,49425.0,171.6014,171.7263,170.8873,171.2265,49425.0
2021-07-14 11:30:00,191.8,191.96,191.62,191.7,24162.0,171.2086,171.3514,171.0479,171.1194,24162.0
2021-07-14 11:40:00,191.72,191.78,191.25,191.46,34909.0,171.1372,171.1908,170.7177,170.9051,34909.0
2021-07-14 11:50:00,191.45,191.5,190.89,190.97,36010.0,170.8962,170.9408,170.3963,170.4677,36010.0
2021-07-14 12:00:00,190.93,191.77,190.93,191.69,19848.0,170.432,171.1818,170.432,171.1104,19848.0
2021-07-14 12:10:00,191.67,192.0,191.63,191.82,19786.0,171.0926,171.3871,171.0569,171.2265,19786.0
2021-07-14 12:20:00,191.88,192.1,191.82,192.06,14040.0,171.28,171.4764,171.2265,171.4407,14040.0
2021-07-14 12:30:00,192.07,192.26,192.01,192.21,21544.0,171.4496,171.6192,171.3961,171.5746,21544.0
2021-07-14 12:40:00,192.22,192.43,192.17,192.23,14904.0,171.5835,171.771,171.5389,171.5925,14904.0
2021-07-14 12:50:00,192.22,192.43,192.22,192.34,15370.0,171.5835,171.771,171.5835,171.6906,15370.0
2021-07-14 13:00:00,192.31,192.38,191.97,191.98,12376.0,171.6639,171.7263,171.3604,171.3693,12376.0
2021-07-14 13:10:00,192.0,192.02,191.77,191.85,15088.0,171.3871,171.405,171.1818,171.2532,15088.0
2021-07-14 13:20:00,191.88,191.88,191.61,191.64,14869.0,171.28,171.28,171.039,171.0658,14869.0
2021-07-14 13:30:00,191.66,191.93,191.64,191.93,9585.0,171.0836,171.3247,171.0658,171.3247,9585.0
2021-07-14 13:40:00,191.93,192.0,191.84,191.84,9151.0,171.3247,171.3871,171.2443,171.2443,9151.0
2021-07-14 13:50:00,191.83,191.94,191.67,191.92,11220.0,171.2354,171.3336,171.0926,171.3157,11220.0
2021-07-14 14:00:00,191.92,192.2,191.9,192.1,10999.0,171.3157,171.5657,171.2979,171.4764,10999.0
2021-07-14 14:10:00,192.07,192.29,192.04,192.24,16254.0,171.4496,171.646,171.4228,171.6014,16254.0
2021-07-14 14:20:00,192.25,192.33,192.14,192.19,17232.0,171.6103,171.6817,171.5121,171.5567,17232.0
2021-07-14 14:30:00,192.18,192.22,192.02,192.1,11475.0,171.5478,171.5835,171.405,171.4764,11475.0
2021-07-14 14:40:00,192.12,192.17,191.98,192.1,28893.0,171.4943,171.5389,171.3693,171.4764,28893.0
2021-07-14 14:50:00,192.12,192.15,191.99,192.06,13971.0,171.4943,171.521,171.3782,171.4407,13971.0
2021-07-14 15:00:00,192.05,192.18,191.94,192.16,16330.0,171.4318,171.5478,171.3336,171.53,16330.0
2021-07-14 15:10:00,192.15,192.25,191.79,191.8,26066.0,171.521,171.6103,171.1997,171.2086,26066.0
2021-07-14 15:20:00,191.82,191.89,191.69,191.72,13829.0,171.2265,171.289,171.1104,171.1372,13829.0
2021-07-14 15:30:00,191.7,191.82,191.54,191.76,39840.0,171.1194,171.2265,170.9765,171.1729,39840.0
2021-07-14 15:40:00,191.81,191.92,191.56,191.84,59375.0,171.2175,171.3157,170.9944,171.2443,59375.0
2021-07-14 15:50:00,191.75,191.75,190.73,191.28,419309.0,171.164,171.164,170.2535,170.7444,419309.0
2021-07-15 09:30:00,191.07,191.28,188.82,188.89,200019.0,170.557,170.7444,168.5485,168.611,200019.0
2021-07-15 09:40:00,188.89,188.92,187.4,188.3,126979.0,168.611,168.6378,167.281,168.0844,126979.0
2021-07-15 09:50:00,188.24,189.37,188.16,189.21,113596.0,168.0308,169.0395,167.9594,168.8967,113596.0
2021-07-15 10:00:00,189.22,189.41,188.9,189.22,101583.0,168.9056,169.0752,168.62,168.9056,101583.0
2021-07-15 10:10:00,189.25,189.49,188.49,188.49,104637.0,168.9324,169.1466,168.254,168.254,104637.0
2021-07-15 10:20:00,188.38,188.79,187.8,188.14,49025.0,168.1558,168.5218,167.638,167.9415,49025.0
2021-07-15 10:30:00,188.18,188.99,188.08,188.97,35422.0,167.9773,168.7003,167.888,168.6824,35422.0
2021-07-15 10:40:00,188.97,188.97,187.87,187.9,52646.0,168.6824,168.6824,167.7005,167.7273,52646.0
2021-07-15 10:50:00,187.87,188.7,187.8,188.58,71919.0,167.7005,168.4414,167.638,168.3343,71919.0
2021-07-15 11:00:00,188.56,188.67,188.09,188.53,42008.0,168.3165,168.4146,167.8969,168.2897,42008.0
2021-07-15 11:10:00,188.53,188.89,188.48,188.75,25113.0,168.2897,168.611,168.245,168.4861,25113.0
2021-07-15 11:20:00,188.77,189.01,188.74,188.96,30918.0,168.5039,168.7181,168.4771,168.6735,30918.0
2021-07-15 11:30:00,188.97,189.3,188.89,189.3,20975.0,168.6824,168.977,168.611,168.977,20975.0
2021-07-15 11:40:00,189.25,189.38,188.91,188.91,22564.0,168.9324,169.0484,168.6289,168.6289,22564.0
2021-07-15 11:50:00,188.91,189.05,188.41,188.45,22149.0,168.6289,168.7539,168.1826,168.2183,22149.0
2021-07-15 12:00:00,188.56,188.71,187.87,187.92,38070.0,168.3165,168.4504,167.7005,167.7452,38070.0
2021-07-15 12:10:00,187.9,188.09,187.62,188.03,49427.0,167.7273,167.8969,167.4774,167.8434,49427.0
2021-07-15 12:20:00,188.02,188.16,187.88,188.09,24014.0,167.8344,167.9594,167.7095,167.8969,24014.0
2021-07-15 12:30:00,188.02,188.32,187.68,188.23,29431.0,167.8344,168.1022,167.5309,168.0219,29431.0
2021-07-15 12:40:00,188.2,188.36,188.17,188.33,19721.0,167.9951,168.1379,167.9683,168.1111,19721.0
2021-07-15 12:50:00,188.37,188.5,188.32,188.38,48380.0,168.1469,168.2629,168.1022,168.1558,48380.0
2021-07-15 13:00:00,188.39,188.42,187.93,187.93,31168.0,168.1647,168.1915,167.7541,167.7541,31168.0
2021-07-15 13:10:00,187.96,188.25,187.82,187.93,31303.0,167.7809,168.0397,167.6559,167.7541,31303.0
2021-07-15 13:20:00,187.93,188.28,187.83,188.24,27975.0,167.7541,168.0665,167.6648,168.0308,27975.0
2021-07-15 13:30:00,188.2,188.2,187.75,187.84,54566.0,167.9951,167.9951,167.5934,167.6738,54566.0
2021-07-15 13:40:00,187.83,188.26,187.83,188.19,65087.0,167.6648,168.0487,167.6648,167.9862,65087.0
2021-07-15 13:50:00,188.17,188.26,187.93,187.95,47858.0,167.9683,168.0487,167.7541,167.7719,47858.0
2021-07-15 14:00:00,187.95,188.41,187.94,188.22,33235.0,167.7719,168.1826,167.763,168.013,33235.0
2021-07-15 14:10:00,188.19,188.2,187.93,188.02,42547.0,167.9862,167.9951,167.7541,167.8344,42547.0
2021-07-15 14:20:00,188.02,188.04,187.68,187.74,41312.0,167.8344,167.8523,167.5309,167.5845,41312.0
2021-07-15 14:30:00,187.77,187.99,187.71,187.97,25562.0,167.6113,167.8077,167.5577,167.7898,25562.0
2021-07-15 14:40:00,187.98,188.15,187.75,188.12,21903.0,167.7987,167.9505,167.5934,167.9237,21903.0
2021-07-15 14:50:00,188.12,188.29,188.06,188.28,22969.0,167.9237,168.0754,167.8701,168.0665,22969.0
2021-07-15 15:00:00,188.27,188.44,188.25,188.34,26199.0,168.0576,168.2093,168.0397,168.1201,26199.0
2021-07-15 15:10:00,188.35,188.42,188.1,188.18,25089.0,168.129,168.1915,167.9058,167.9773,25089.0
2021-07-15 15:20:00,188.2,188.27,188.03,188.25,25684.0,167.9951,168.0576,167.8434,168.0397,25684.0
2021-07-15 15:30:00,188.26,188.88,188.26,188.52,53943.0,168.0487,168.6021,168.0487,168.2808,53943.0
2021-07-15 15:40:00,188.53,188.65,188.29,188.42,65143.0,168.2897,168.3968,168.0754,168.1915,65143.0
2021-07-15 15:50:00,188.45,188.45,187.99,188.29,292403.0,168.2183,168.2183,167.8077,168.0754,292403.0
2021-07-16 09:30:00,189.27,190.24,188.98,190.04,328844.0,168.9502,169.8161,168.6914,169.6376,328844.0
2021-07-16 09:40:00,190.05,190.11,189.24,189.24,89486.0,169.6465,169.7001,168.9235,168.9235,89486.0
2021-07-16 09:50:00,189.2,189.39,188.92,189.1,42877.0,168.8877,169.0573,168.6378,168.7985,42877.0
2021-07-16 10:00:00,189.12,189.12,188.16,188.25,70526.0,168.8163,168.8163,167.9594,168.0397,70526.0
2021-07-16 10:10:00,188.3,188.3,187.89,188.16,107165.0,168.0844,168.0844,167.7184,167.9594,107165.0
2021-07-16 10:20:00,188.2,188.22,187.12,187.12,62066.0,167.9951,168.013,167.0311,167.0311,62066.0
2021-07-16 10:30:00,187.11,187.81,187.09,187.72,62081.0,167.0221,167.647,167.0043,167.5666,62081.0
2021-07-16 10:40:00,187.66,187.77,186.91,187.13,50041.0,167.5131,167.6113,166.8436,167.04,50041.0
2021-07-16 10:50:00,187.14,187.76,187.14,187.61,170772.0,167.0489,167.6023,167.0489,167.4684,170772.0
2021-07-16 11:00:00,187.59,187.69,187.13,187.47,166880.0,167.4506,167.5399,167.04,167.3435,166880.0
2021-07-16 11:10:00,187.43,187.56,187.22,187.52,87617.0,167.3078,167.4238,167.1203,167.3881,87617.0
2021-07-16 11:20:00,187.37,187.53,187.26,187.31,24795.0,167.2542,167.397,167.156,167.2007,24795.0
2021-07-16 11:30:00,187.27,187.84,187.26,187.84,38269.0,167.1649,167.6738,167.156,167.6738,38269.0
2021-07-16 11:40:00,187.83,187.86,187.29,187.65,46056.0,167.6648,167.6916,167.1828,167.5042,46056.0
2021-07-16 11:50:00,187.69,187.97,187.6,187.9,81085.0,167.5399,167.7898,167.4595,167.7273,81085.0
2021-07-16 12:00:00,187.9,188.21,187.81,188.21,38331.0,167.7273,168.004,167.647,168.004,38331.0
2021-07-16 12:10:00,188.2,188.43,188.18,188.35,15518.0,167.9951,168.2004,167.9773,168.129,15518.0
2021-07-16 12:20:00,188.35,188.35,187.89,187.89,34402.0,168.129,168.129,167.7184,167.7184,34402.0
2021-07-16 12:30:00,187.87,187.9,187.6,187.68,30670.0,167.7005,167.7273,167.4595,167.5309,30670.0
2021-07-16 12:40:00,187.68,187.86,187.68,187.74,31816.0,167.5309,167.6916,167.5309,167.5845,31816.0
2021-07-16 12:50:00,187.75,187.96,187.69,187.84,50300.0,167.5934,167.7809,167.5399,167.6738,50300.0
2021-07-16 13:00:00,187.86,188.07,187.84,187.88,19457.0,167.6916,167.8791,167.6738,167.7095,19457.0
2021-07-16 13:10:00,187.88,187.97,187.83,187.89,26693.0,167.7095,167.7898,167.6648,167.7184,26693.0
2021-07-16 13:20:00,187.88,187.92,187.45,187.56,50763.0,167.7095,167.7452,167.3256,167.4238,50763.0
2021-07-16 13:30:00,187.57,187.65,187.41,187.44,74895.0,167.4327,167.5042,167.2899,167.3167,74895.0
2021-07-16 13:40:00,187.43,187.63,187.32,187.53,55941.0,167.3078,167.4863,167.2096,167.397,55941.0
2021-07-16 13:50:00,187.52,187.54,187.35,187.36,66026.0,167.3881,167.406,167.2364,167.2453,66026.0
2021-07-16 14:00:00,187.32,187.35,187.0,187.13,59194.0,167.2096,167.2364,166.9239,167.04,59194.0
2021-07-16 14:10:00,187.14,187.17,186.81,187.1,24820.0,167.0489,167.0757,166.7543,167.0132,24820.0
2021-07-16 14:20:00,187.11,187.14,186.88,186.89,22603.0,167.0221,167.0489,166.8168,166.8257,22603.0
2021-07-16 14:30:00,186.86,187.04,186.69,186.75,60411.0,166.799,166.9596,166.6472,166.7008,60411.0
2021-07-16 14:40:00,186.8,186.97,186.68,186.7,36175.0,166.7454,166.8972,166.6383,166.6561,36175.0
2021-07-16 14:50:00,186.71,187.0,186.69,186.79,26109.0,166.6651,166.9239,166.6472,166.7365,26109.0
2021-07-16 15:00:00,186.8,186.81,186.42,186.55,45141.0,166.7454,166.7543,166.4062,166.5222,45141.0
2021-07-16 15:10:00,186.55,186.81,186.36,186.72,42390.0,166.5222,166.7543,166.3526,166.674,42390.0
2021-07-16 15:20:00,186.73,186.73,186.23,186.27,49064.0,166.6829,166.6829,166.2366,166.2723,49064.0
2021-07-16 15:30:00,186.26,186.29,186.05,186.21,56453.0,166.2634,166.2902,166.0759,166.2187,56453.0
2021-07-16 15:40:00,186.22,186.36,185.79,185.87,95215.0,166.2277,166.3526,165.8438,165.9153,95215.0
2021-07-16 15:50:00,185.88,186.23,185.73,186.13,266250.0,165.9242,166.2366,165.7903,166.1473,266250.0
2021-07-19 09:30:00,185.02,185.24,183.58,184.86,207801.0,165.1565,165.3529,163.8711,165.0137,207801.0
2021-07-19 09:40:00,184.85,185.53,184.19,184.94,70823.0,165.0048,165.6118,164.4156,165.0851,70823.0
2021-07-19 09:50:00,184.87,184.87,183.58,183.86,108432.0,165.0226,165.0226,163.8711,164.121,108432.0
2021-07-19 10:00:00,183.79,184.75,183.37,184.67,131329.0,164.0586,164.9155,163.6836,164.8441,131329.0
2021-07-19 10:10:00,184.57,185.41,184.51,185.14,55780.0,164.7548,165.5046,164.7013,165.2636,55780.0
2021-07-19 10:20:00,185.13,185.83,184.91,185.74,56688.0,165.2547,165.8795,165.0583,165.7992,56688.0
2021-07-19 10:30:00,185.71,185.85,184.9,185.31,65912.0,165.7724,165.8974,165.0494,165.4154,65912.0
2021-07-19 10:40:00,185.28,185.82,185.12,185.72,31238.0,165.3886,165.8706,165.2458,165.7814,31238.0
2021-07-19 10:50:00,185.7,185.87,185.04,185.47,50436.0,165.7635,165.9153,165.1744,165.5582,50436.0
2021-07-19 11:00:00,185.45,186.11,185.2,186.06,27741.0,165.5403,166.1295,165.3172,166.0849,27741.0
2021-07-19 11:10:00,185.97,186.33,185.91,186.13,30379.0,166.0045,166.3259,165.951,166.1473,30379.0
2021-07-19 11:20:00,186.14,186.16,185.57,185.65,43028.0,166.1563,166.1741,165.6475,165.7189,43028.0
2021-07-19 11:30:00,185.64,186.24,185.61,185.7,49225.0,165.7099,166.2455,165.6832,165.7635,49225.0
2021-07-19 11:40:00,185.73,186.11,185.66,185.87,30376.0,165.7903,166.1295,165.7278,165.9153,30376.0
2021-07-19 11:50:00,185.87,186.11,185.68,185.75,36640.0,165.9153,166.1295,165.7456,165.8081,36640.0
2021-07-19 12:00:00,185.72,185.76,185.46,185.63,42423.0,165.7814,165.8171,165.5493,165.701,42423.0
2021-07-19 12:10:00,185.6,186.0,185.55,185.82,26962.0,165.6742,166.0313,165.6296,165.8706,26962.0
2021-07-19 12:20:00,185.79,186.02,185.61,185.77,60372.0,165.8438,166.0491,165.6832,165.826,60372.0
2021-07-19 12:30:00,185.75,185.87,185.48,185.48,51234.0,165.8081,165.9153,165.5671,165.5671,51234.0
2021-07-19 12:40:00,185.52,185.65,185.31,185.51,33461.0,165.6028,165.7189,165.4154,165.5939,33461.0
2021-07-19 12:50:00,185.5,185.76,185.4,185.69,24748.0,165.585,165.8171,165.4957,165.7546,24748.0
2021-07-19 13:00:00,185.62,186.04,185.62,185.98,19750.0,165.6921,166.067,165.6921,166.0134,19750.0
2021-07-19 13:10:00,185.96,186.02,185.79,185.81,20614.0,165.9956,166.0491,165.8438,165.8617,20614.0
2021-07-19 13:20:00,185.8,185.82,185.41,185.47,24064.0,165.8528,165.8706,165.5046,165.5582,24064.0
2021-07-19 13:30:00,185.46,185.82,185.3,185.77,30795.0,165.5493,165.8706,165.4064,165.826,30795.0
2021-07-19 13:40:00,185.77,185.85,185.53,185.57,25814.0,165.826,165.8974,165.6118,165.6475,25814.0
2021-07-19 13:50:00,185.52,185.84,185.28,185.31,22709.0,165.6028,165.8885,165.3886,165.4154,22709.0
2021-07-19 14:00:00,185.29,185.93,185.29,185.49,38792.0,165.3975,165.9688,165.3975,165.576,38792.0
2021-07-19 14:10:00,185.5,186.14,185.5,186.08,42178.0,165.585,166.1563,165.585,166.1027,42178.0
2021-07-19 14:20:00,186.08,186.11,185.82,185.95,38057.0,166.1027,166.1295,165.8706,165.9867,38057.0
2021-07-19 14:30:00,185.99,185.99,185.3,185.32,27636.0,166.0224,166.0224,165.4064,165.4243,27636.0
2021-07-19 14:40:00,185.33,185.43,185.18,185.42,27706.0,165.4332,165.5225,165.2993,165.5136,27706.0
2021-07-19 14:50:00,185.42,185.71,185.17,185.39,27608.0,165.5136,165.7724,165.2904,165.4868,27608.0
2021-07-19 15:00:00,185.37,185.6,185.24,185.45,28641.0,165.4689,165.6742,165.3529,165.5403,28641.0
2021-07-19 15:10:00,185.49,185.73,185.3,185.33,40777.0,165.576,165.7903,165.4064,165.4332,40777.0
2021-07-19 15:20:00,185.38,185.46,185.04,185.15,47671.0,165.4779,165.5493,165.1744,165.2725,47671.0
2021-07-19 15:30:00,185.15,185.39,185.11,185.34,56451.0,165.2725,165.4868,165.2368,165.4422,56451.0
2021-07-19 15:40:00,185.32,185.59,185.1,185.5,65585.0,165.4243,165.6653,165.2279,165.585,65585.0
2021-07-19 15:50:00,185.47,186.3,185.36,186.24,325689.0,165.5582,166.2991,165.46,166.2455,325689.0
2021-07-20 09:30:00,187.06,187.27,185.86,186.14,169624.0,166.9775,167.1649,165.9063,166.1563,169624.0
2021-07-20 09:40:00,186.01,186.43,185.92,186.36,34246.0,166.0402,166.4151,165.9599,166.3526,34246.0
2021-07-20 09:50:00,186.42,186.53,185.92,186.01,32884.0,166.4062,166.5044,165.9599,166.0402,32884.0
2021-07-20 10:00:00,186.06,186.57,185.76,186.47,58957.0,166.0849,166.5401,165.8171,166.4508,58957.0
2021-07-20 10:10:00,186.45,187.05,186.35,187.0,79953.0,166.433,166.9686,166.3437,166.9239,79953.0
2021-07-20 10:20:00,187.0,187.73,186.97,187.44,54761.0,166.9239,167.5756,166.8972,167.3167,54761.0
2021-07-20 10:30:00,187.46,187.81,187.23,187.46,40160.0,167.3346,167.647,167.1292,167.3346,40160.0
2021-07-20 10:40:00,187.52,188.33,187.51,188.2,49004.0,167.3881,168.1111,167.3792,167.9951,49004.0
2021-07-20 10:50:00,188.22,188.76,188.19,188.51,52668.0,168.013,168.495,167.9862,168.2718,52668.0
2021-07-20 11:00:00,188.53,188.69,188.18,188.43,33287.0,168.2897,168.4325,167.9773,168.2004,33287.0
2021-07-20 11:10:00,188.43,188.49,188.15,188.36,25403.0,168.2004,168.254,167.9505,168.1379,25403.0
2021-07-20 11:20:00,188.35,188.59,188.07,188.08,55604.0,168.129,168.3432,167.8791,167.888,55604.0
2021-07-20 11:30:00,188.09,188.28,188.03,188.19,29063.0,167.8969,168.0665,167.8434,167.9862,29063.0
2021-07-20 11:40:00,188.21,188.83,188.19,188.71,27074.0,168.004,168.5575,167.9862,168.4504,27074.0
2021-07-20 11:50:00,188.78,188.8,188.48,188.62,19180.0,168.5128,168.5307,168.245,168.37,19180.0
2021-07-20 12:00:00,188.62,188.84,188.55,188.64,28336.0,168.37,168.5664,168.3075,168.3879,28336.0
2021-07-20 12:10:00,188.64,188.74,188.51,188.6,30265.0,168.3879,168.4771,168.2718,168.3522,30265.0
2021-07-20 12:20:00,188.61,188.83,188.6,188.75,26048.0,168.3611,168.5575,168.3522,168.4861,26048.0
2021-07-20 12:30:00,188.72,188.89,188.6,188.7,38268.0,168.4593,168.611,168.3522,168.4414,38268.0
2021-07-20 12:40:00,188.7,188.84,188.61,188.84,36936.0,168.4414,168.5664,168.3611,168.5664,36936.0
2021-07-20 12:50:00,188.88,189.11,188.87,188.95,41918.0,168.6021,168.8074,168.5932,168.6646,41918.0
2021-07-20 13:00:00,188.93,189.03,188.47,188.5,38305.0,168.6467,168.736,168.2361,168.2629,38305.0
2021-07-20 13:10:00,188.46,188.57,188.34,188.55,20632.0,168.2272,168.3254,168.1201,168.3075,20632.0
2021-07-20 13:20:00,188.52,188.62,188.13,188.13,24164.0,168.2808,168.37,167.9326,167.9326,24164.0
2021-07-20 13:30:00,188.12,188.33,188.12,188.16,27612.0,167.9237,168.1111,167.9237,167.9594,27612.0
2021-07-20 13:40:00,188.15,188.34,187.85,187.93,37196.0,167.9505,168.1201,167.6827,167.7541,37196.0
2021-07-20 13:50:00,187.92,188.1,187.92,188.08,21362.0,167.7452,167.9058,167.7452,167.888,21362.0
2021-07-20 14:00:00,188.12,188.46,188.07,188.42,22979.0,167.9237,168.2272,167.8791,168.1915,22979.0
2021-07-20 14:10:00,188.42,188.63,188.23,188.62,24997.0,168.1915,168.3789,168.0219,168.37,24997.0
2021-07-20 14:20:00,188.61,188.9,188.61,188.78,30982.0,168.3611,168.62,168.3611,168.5128,30982.0
2021-07-20 14:30:00,188.78,188.86,188.7,188.77,32831.0,168.5128,168.5842,168.4414,168.5039,32831.0
2021-07-20 14:40:00,188.78,188.91,188.58,188.73,44310.0,168.5128,168.6289,168.3343,168.4682,44310.0
2021-07-20 14:50:00,188.73,188.91,188.62,188.65,33120.0,168.4682,168.6289,168.37,168.3968,33120.0
2021-07-20 15:00:00,188.66,188.91,188.66,188.85,44558.0,168.4057,168.6289,168.4057,168.5753,44558.0
2021-07-20 15:10:00,188.87,189.18,188.69,188.72,99754.0,168.5932,168.8699,168.4325,168.4593,99754.0
2021-07-20 15:20:00,188.72,188.79,188.45,188.66,48936.0,168.4593,168.5218,168.2183,168.4057,48936.0
2021-07-20 15:30:00,188.64,188.79,188.59,188.64,50437.0,168.3879,168.5218,168.3432,168.3879,50437.0
2021-07-20 15:40:00,188.64,188.64,188.19,188.26,58206.0,168.3879,168.3879,167.9862,168.0487,58206.0
2021-07-20 15:50:00,188.28,188.58,187.66,187.72,316563.0,168.0665,168.3343,167.5131,167.5666,316563.0
2021-07-21 09:30:00,188.45,190.72,188.45,190.42,201170.0,168.2183,170.2446,168.2183,169.9768,201170.0
2021-07-21 09:40:00,190.42,191.59,190.4,191.49,106790.0,169.9768,171.0212,169.9589,170.9319,106790.0
2021-07-21 09:50:00,191.47,191.71,190.93,191.62,53427.0,170.914,171.1283,170.432,171.0479,53427.0
2021-07-21 10:00:00,191.64,192.02,191.63,191.9,92457.0,171.0658,171.405,171.0569,171.2979,92457.0
2021-07-21 10:10:00,191.88,192.15,191.35,191.54,151886.0,171.28,171.521,170.8069,170.9765,151886.0
2021-07-21 10:20:00,191.59,192.41,191.58,192.22,99395.0,171.0212,171.7531,171.0122,171.5835,99395.0
2021-07-21 10:30:00,192.21,192.28,191.06,191.07,43434.0,171.5746,171.6371,170.5481,170.557,43434.0
2021-07-21 10:40:00,191.07,191.19,190.75,190.97,37918.0,170.557,170.6641,170.2713,170.4677,37918.0
2021-07-21 10:50:00,191.0,191.22,190.67,191.13,30426.0,170.4945,170.6909,170.1999,170.6105,30426.0
2021-07-21 11:00:00,191.13,191.56,191.1,191.56,30244.0,170.6105,170.9944,170.5838,170.9944,30244.0
2021-07-21 11:10:00,191.55,191.67,191.29,191.59,25769.0,170.9855,171.0926,170.7534,171.0212,25769.0
2021-07-21 11:20:00,191.61,191.87,191.6,191.66,33060.0,171.039,171.2711,171.0301,171.0836,33060.0
2021-07-21 11:30:00,191.62,191.84,191.55,191.73,41799.0,171.0479,171.2443,170.9855,171.1461,41799.0
2021-07-21 11:40:00,191.73,191.91,191.63,191.86,122450.0,171.1461,171.3068,171.0569,171.2622,122450.0
2021-07-21 11:50:00,191.87,192.18,191.79,192.16,53593.0,171.2711,171.5478,171.1997,171.53,53593.0
2021-07-21 12:00:00,192.2,192.29,192.03,192.25,47547.0,171.5657,171.646,171.4139,171.6103,47547.0
2021-07-21 12:10:00,192.25,192.5,192.09,192.43,67057.0,171.6103,171.8335,171.4675,171.771,67057.0
2021-07-21 12:20:00,192.41,192.65,192.32,192.59,54832.0,171.7531,171.9674,171.6728,171.9138,54832.0
2021-07-21 12:30:00,192.62,192.94,192.61,192.8,78485.0,171.9406,172.2262,171.9317,172.1013,78485.0
2021-07-21 12:40:00,192.78,192.92,192.35,192.35,61612.0,172.0834,172.2084,171.6996,171.6996,61612.0
2021-07-21 12:50:00,192.34,192.34,191.89,191.99,36380.0,171.6906,171.6906,171.289,171.3782,36380.0
2021-07-21 13:00:00,191.99,192.35,191.99,192.16,82256.0,171.3782,171.6996,171.3782,171.53,82256.0
2021-07-21 13:10:00,192.16,192.59,192.05,192.5,32213.0,171.53,171.9138,171.4318,171.8335,32213.0
2021-07-21 13:20:00,192.53,192.93,192.5,192.93,53627.0,171.8602,172.2173,171.8335,172.2173,53627.0
2021-07-21 13:30:00,192.92,193.13,192.82,193.02,80828.0,172.2084,172.3958,172.1191,172.2976,80828.0
2021-07-21 13:40:00,193.03,193.19,192.94,193.0,54584.0,172.3066,172.4494,172.2262,172.2798,54584.0
2021-07-21 13:50:00,193.01,193.28,192.99,193.27,53375.0,172.2887,172.5297,172.2709,172.5208,53375.0
2021-07-21 14:00:00,193.27,193.32,193.11,193.21,42781.0,172.5208,172.5654,172.378,172.4672,42781.0
2021-07-21 14:10:00,193.19,193.29,193.08,193.1,58570.0,172.4494,172.5386,172.3512,172.369,58570.0
2021-07-21 14:20:00,193.1,193.27,193.03,193.22,63111.0,172.369,172.5208,172.3066,172.4762,63111.0
2021-07-21 14:30:00,193.24,193.41,193.21,193.28,64319.0,172.494,172.6458,172.4672,172.5297,64319.0
2021-07-21 14:40:00,193.28,193.63,193.27,193.42,94564.0,172.5297,172.8421,172.5208,172.6547,94564.0
2021-07-21 14:50:00,193.43,193.63,193.42,193.58,42560.0,172.6636,172.8421,172.6547,172.7975,42560.0
2021-07-21 15:00:00,193.58,193.89,193.45,193.55,95756.0,172.7975,173.0742,172.6815,172.7707,95756.0
2021-07-21 15:10:00,193.54,193.77,193.48,193.65,39720.0,172.7618,172.9671,172.7083,172.86,39720.0
2021-07-21 15:20:00,193.66,193.66,193.26,193.48,45910.0,172.8689,172.8689,172.5119,172.7083,45910.0
2021-07-21 15:30:00,193.49,193.58,193.36,193.51,84756.0,172.7172,172.7975,172.6011,172.735,84756.0
2021-07-21 15:40:00,193.51,193.53,193.16,193.21,107257.0,172.735,172.7529,172.4226,172.4672,107257.0
2021-07-21 15:50:00,193.15,194.25,192.83,194.24,435705.0,172.4137,173.3956,172.128,173.3867,435705.0
2021-07-22 09:30:00,185.79,187.66,184.5,185.97,952749.0,165.8438,167.5131,164.6923,166.0045,952749.0
2021-07-22 09:40:00,185.97,185.98,184.19,184.22,584361.0,166.0045,166.0134,164.4156,164.4424,584361.0
2021-07-22 09:50:00,184.29,185.3,183.71,185.13,550295.0,164.5049,165.4064,163.9871,165.2547,550295.0
2021-07-22 10:00:00,185.12,186.5,184.22,184.24,503307.0,165.2458,166.4776,164.4424,164.4602,503307.0
2021-07-22 10:10:00,184.24,184.92,183.83,184.87,241544.0,164.4602,165.0672,164.0943,165.0226,241544.0
2021-07-22 10:20:00,184.85,184.86,184.09,184.48,149814.0,165.0048,165.0137,164.3263,164.6745,149814.0
2021-07-22 10:30:00,184.51,184.53,183.93,183.97,204477.0,164.7013,164.7191,164.1835,164.2192,204477.0
2021-07-22 10:40:00,183.96,184.36,183.89,184.07,204234.0,164.2103,164.5674,164.1478,164.3085,204234.0
2021-07-22 10:50:00,184.08,184.88,184.0,184.78,232304.0,164.3174,165.0315,164.246,164.9423,232304.0
2021-07-22 11:00:00,184.79,185.1,184.63,184.86,254175.0,164.9512,165.2279,164.8084,165.0137,254175.0
2021-07-22 11:10:00,184.84,185.0,184.31,184.71,126030.0,164.9958,165.1387,164.5227,164.8798,126030.0
2021-07-22 11:20:00,184.7,185.03,184.68,184.93,136367.0,164.8709,165.1654,164.853,165.0762,136367.0
2021-07-22 11:30:00,184.93,185.31,184.71,185.01,194258.0,165.0762,165.4154,164.8798,165.1476,194258.0
2021-07-22 11:40:00,185.03,185.19,184.64,185.02,115726.0,165.1654,165.3083,164.8173,165.1565,115726.0
2021-07-22 11:50:00,185.02,185.45,184.66,185.39,110969.0,165.1565,165.5403,164.8352,165.4868,110969.0
2021-07-22 12:00:00,185.41,185.48,184.47,184.47,127860.0,165.5046,165.5671,164.6656,164.6656,127860.0
2021-07-22 12:10:00,184.47,184.62,184.25,184.57,77407.0,164.6656,164.7994,164.4692,164.7548,77407.0
2021-07-22 12:20:00,184.58,184.93,184.34,184.83,90337.0,164.7637,165.0762,164.5495,164.9869,90337.0
2021-07-22 12:30:00,184.81,185.01,184.72,184.96,88244.0,164.9691,165.1476,164.8887,165.1029,88244.0
2021-07-22 12:40:00,184.96,185.01,184.69,184.69,71820.0,165.1029,165.1476,164.8619,164.8619,71820.0
2021-07-22 12:50:00,184.71,185.03,184.7,184.97,76532.0,164.8798,165.1654,164.8709,165.1119,76532.0
2021-07-22 13:00:00,184.97,185.02,184.9,185.0,73542.0,165.1119,165.1565,165.0494,165.1387,73542.0
2021-07-22 13:10:00,184.99,185.04,184.77,184.9,82533.0,165.1297,165.1744,164.9333,165.0494,82533.0
2021-07-22 13:20:00,184.89,185.03,184.76,184.94,43216.0,165.0405,165.1654,164.9244,165.0851,43216.0
2021-07-22 13:30:00,184.94,185.22,184.86,185.2,87228.0,165.0851,165.335,165.0137,165.3172,87228.0
2021-07-22 13:40:00,185.2,185.26,184.94,185.06,103086.0,165.3172,165.3707,165.0851,165.1922,103086.0
2021-07-22 13:50:00,185.06,185.25,184.98,184.99,92654.0,165.1922,165.3618,165.1208,165.1297,92654.0
2021-07-22 14:00:00,184.97,185.04,184.76,184.81,84715.0,165.1119,165.1744,164.9244,164.9691,84715.0
2021-07-22 14:10:00,184.82,185.03,184.64,184.65,96378.0,164.978,165.1654,164.8173,164.8262,96378.0
2021-07-22 14:20:00,184.63,184.7,184.54,184.56,78933.0,164.8084,164.8709,164.728,164.7459,78933.0
2021-07-22 14:30:00,184.56,184.74,184.51,184.53,127251.0,164.7459,164.9066,164.7013,164.7191,127251.0
2021-07-22 14:40:00,184.52,184.55,184.08,184.11,137755.0,164.7102,164.737,164.3174,164.3442,137755.0
2021-07-22 14:50:00,184.11,184.17,183.76,183.93,191961.0,164.3442,164.3978,164.0318,164.1835,191961.0
2021-07-22 15:00:00,183.91,183.91,183.53,183.6,238812.0,164.1657,164.1657,163.8265,163.889,238812.0
2021-07-22 15:10:00,183.59,183.97,183.56,183.96,154178.0,163.88,164.2192,163.8532,164.2103,154178.0
2021-07-22 15:20:00,183.97,184.12,183.81,183.96,182737.0,164.2192,164.3531,164.0764,164.2103,182737.0
2021-07-22 15:30:00,183.95,184.14,183.83,184.02,234190.0,164.2014,164.371,164.0943,164.2639,234190.0
2021-07-22 15:40:00,184.02,184.08,183.82,183.87,347233.0,164.2639,164.3174,164.0853,164.13,347233.0
2021-07-22 15:50:00,183.85,184.15,183.65,183.91,883136.0,164.1121,164.3799,163.9336,164.1657,883136.0
2021-07-23 09:30:00,184.19,184.62,182.16,183.05,304680.0,165.3131,165.6991,163.4912,164.29,304680.0
2021-07-23 09:40:00,183.0,183.87,182.69,183.34,109726.0,164.2451,165.0259,163.9669,164.5503,109726.0
2021-07-23 09:50:00,183.34,184.06,183.05,184.03,114786.0,164.5503,165.1965,164.29,165.1695,114786.0
2021-07-23 10:00:00,184.0,184.68,183.9,184.22,135152.0,165.1426,165.7529,165.0529,165.3401,135152.0
2021-07-23 10:10:00,184.2,184.69,183.74,184.51,68588.0,165.3221,165.7619,164.9093,165.6004,68588.0
2021-07-23 10:20:00,184.49,184.95,183.96,184.16,50473.0,165.5824,165.9953,165.1067,165.2862,50473.0
2021-07-23 10:30:00,184.17,184.32,183.8,184.04,74696.0,165.2952,165.4298,164.9631,165.1785,74696.0
2021-07-23 10:40:00,184.06,184.49,184.06,184.39,40153.0,165.1965,165.5824,165.1965,165.4926,40153.0
2021-07-23 10:50:00,184.4,185.11,184.35,185.09,69974.0,165.5016,166.1389,165.4567,166.1209,69974.0
2021-07-23 11:00:00,185.07,185.64,185.07,185.62,116437.0,166.103,166.6145,166.103,166.5966,116437.0
2021-07-23 11:10:00,185.63,186.0,185.56,185.75,117610.0,166.6056,166.9376,166.5427,166.7133,117610.0
2021-07-23 11:20:00,185.74,186.12,185.53,186.05,63203.0,166.7043,167.0453,166.5158,166.9825,63203.0
2021-07-23 11:30:00,186.05,186.62,186.05,186.21,114896.0,166.9825,167.4941,166.9825,167.1261,114896.0
2021-07-23 11:40:00,186.21,186.48,185.92,186.46,74806.0,167.1261,167.3685,166.8658,167.3505,74806.0
2021-07-23 11:50:00,186.48,186.49,186.26,186.26,74716.0,167.3685,167.3774,167.171,167.171,74716.0
2021-07-23 12:00:00,186.28,186.28,185.68,185.8,53271.0,167.189,167.189,166.6504,166.7581,53271.0
2021-07-23 12:10:00,185.84,186.14,185.78,186.06,75416.0,166.794,167.0633,166.7402,166.9915,75416.0
2021-07-23 12:20:00,186.05,186.3,185.97,186.1,39382.0,166.9825,167.2069,166.9107,167.0274,39382.0
2021-07-23 12:30:00,186.1,186.27,185.97,186.05,40982.0,167.0274,167.18,166.9107,166.9825,40982.0
2021-07-23 12:40:00,186.04,186.3,185.95,186.16,34521.0,166.9735,167.2069,166.8928,167.0812,34521.0
2021-07-23 12:50:00,186.15,186.23,186.04,186.14,74754.0,167.0723,167.1441,166.9735,167.0633,74754.0
2021-07-23 13:00:00,186.12,186.16,185.85,186.04,67305.0,167.0453,167.0812,166.803,166.9735,67305.0
2021-07-23 13:10:00,186.02,186.06,185.9,186.04,68193.0,166.9556,166.9915,166.8479,166.9735,68193.0
2021-07-23 13:20:00,186.05,186.14,185.97,186.0,55107.0,166.9825,167.0633,166.9107,166.9376,55107.0
2021-07-23 13:30:00,186.04,186.11,185.97,185.99,46406.0,166.9735,167.0364,166.9107,166.9287,46406.0
2021-07-23 13:40:00,185.99,186.15,185.97,186.15,76430.0,166.9287,167.0723,166.9107,167.0723,76430.0
2021-07-23 13:50:00,186.16,186.22,186.09,186.12,54867.0,167.0812,167.1351,167.0184,167.0453,54867.0
2021-07-23 14:00:00,186.1,186.22,186.07,186.21,76234.0,167.0274,167.1351,167.0005,167.1261,76234.0
2021-07-23 14:10:00,186.21,186.29,186.14,186.25,58154.0,167.1261,167.1979,167.0633,167.162,58154.0
2021-07-23 14:20:00,186.25,186.26,185.89,185.9,51488.0,167.162,167.171,166.8389,166.8479,51488.0
2021-07-23 14:30:00,185.92,186.0,185.81,186.0,49740.0,166.8658,166.9376,166.7671,166.9376,49740.0
2021-07-23 14:40:00,185.97,186.18,185.93,186.1,36234.0,166.9107,167.0992,166.8748,167.0274,36234.0
2021-07-23 14:50:00,186.12,186.14,185.89,186.09,64727.0,167.0453,167.0633,166.8389,167.0184,64727.0
2021-07-23 15:00:00,186.11,186.15,185.94,186.08,71963.0,167.0364,167.0723,166.8838,167.0094,71963.0
2021-07-23 15:10:00,186.08,186.18,185.95,186.15,68717.0,167.0094,167.0992,166.8928,167.0723,68717.0
2021-07-23 15:20:00,186.15,186.19,185.91,186.05,74307.0,167.0723,167.1082,166.8569,166.9825,74307.0
2021-07-23 15:30:00,186.02,186.54,186.02,186.5,107533.0,166.9556,167.4223,166.9556,167.3864,107533.0
2021-07-23 15:40:00,186.5,186.68,186.33,186.44,139057.0,167.3864,167.548,167.2338,167.3326,139057.0
2021-07-23 15:50:00,186.41,186.93,186.35,186.81,465082.0,167.3056,167.7723,167.2518,167.6646,465082.0
2021-07-26 09:30:00,185.23,186.25,185.23,185.93,125953.0,166.2466,167.162,166.2466,166.8748,125953.0
2021-07-26 09:40:00,185.93,187.0,185.62,186.93,80547.0,166.8748,167.8352,166.5966,167.7723,80547.0
2021-07-26 09:50:00,186.96,187.43,186.77,187.05,67433.0,167.7993,168.2211,167.6287,167.88,67433.0
2021-07-26 10:00:00,187.06,187.61,186.88,186.93,79419.0,167.889,168.3826,167.7275,167.7723,79419.0
2021-07-26 10:10:00,186.94,187.06,186.55,186.71,58394.0,167.7813,167.889,167.4313,167.5749,58394.0
2021-07-26 10:20:00,186.71,187.06,186.65,186.93,49435.0,167.5749,167.889,167.521,167.7723,49435.0
2021-07-26 10:30:00,186.91,187.36,186.78,187.34,42423.0,167.7544,168.1583,167.6377,168.1403,42423.0
2021-07-26 10:40:00,187.36,187.6,187.06,187.33,70973.0,168.1583,168.3737,167.889,168.1313,70973.0
2021-07-26 10:50:00,187.29,188.13,187.29,188.1,100595.0,168.0954,168.8494,168.0954,168.8224,100595.0
2021-07-26 11:00:00,188.1,188.4,187.97,188.24,78569.0,168.8224,169.0917,168.7057,168.9481,78569.0
2021-07-26 11:10:00,188.27,188.56,188.26,188.56,53621.0,168.975,169.2353,168.966,169.2353,53621.0
2021-07-26 11:20:00,188.52,188.64,187.95,188.21,60602.0,169.1994,169.3071,168.6878,168.9212,60602.0
2021-07-26 11:30:00,188.25,188.49,188.0,188.48,46911.0,168.9571,169.1725,168.7327,169.1635,46911.0
2021-07-26 11:40:00,188.5,188.6,188.17,188.27,34700.0,169.1814,169.2712,168.8853,168.975,34700.0
2021-07-26 11:50:00,188.25,188.45,188.17,188.34,43673.0,168.9571,169.1366,168.8853,169.0378,43673.0
2021-07-26 12:00:00,188.33,188.44,188.1,188.23,36730.0,169.0289,169.1276,168.8224,168.9391,36730.0
2021-07-26 12:10:00,188.19,188.25,187.79,188.02,45375.0,168.9032,168.9571,168.5442,168.7506,45375.0
2021-07-26 12:20:00,188.02,188.15,187.96,188.01,25470.0,168.7506,168.8673,168.6968,168.7417,25470.0
2021-07-26 12:30:00,187.99,187.99,187.55,187.68,43329.0,168.7237,168.7237,168.3288,168.4455,43329.0
2021-07-26 12:40:00,187.65,187.72,187.47,187.7,17205.0,168.4185,168.4814,168.257,168.4634,17205.0
2021-07-26 12:50:00,187.71,187.78,187.61,187.75,14342.0,168.4724,168.5352,168.3826,168.5083,14342.0
2021-07-26 13:00:00,187.76,187.82,187.53,187.74,18033.0,168.5173,168.5711,168.3108,168.4993,18033.0
2021-07-26 13:10:00,187.77,187.81,187.61,187.75,18347.0,168.5262,168.5621,168.3826,168.5083,18347.0
2021-07-26 13:20:00,187.75,187.83,187.67,187.71,19267.0,168.5083,168.5801,168.4365,168.4724,19267.0
2021-07-26 13:30:00,187.73,187.73,187.46,187.66,15123.0,168.4903,168.4903,168.248,168.4275,15123.0
2021-07-26 13:40:00,187.65,187.82,187.6,187.78,20051.0,168.4185,168.5711,168.3737,168.5352,20051.0
2021-07-26 13:50:00,187.75,187.87,187.72,187.86,20009.0,168.5083,168.616,168.4814,168.607,20009.0
2021-07-26 14:00:00,187.81,188.15,187.77,188.15,18286.0,168.5621,168.8673,168.5262,168.8673,18286.0
2021-07-26 14:10:00,188.15,188.22,188.05,188.16,13669.0,168.8673,168.9301,168.7776,168.8763,13669.0
2021-07-26 14:20:00,188.08,188.35,188.06,188.33,16794.0,168.8045,169.0468,168.7865,169.0289,16794.0
2021-07-26 14:30:00,188.34,188.51,188.32,188.49,20322.0,169.0378,169.1904,169.0199,169.1725,20322.0
2021-07-26 14:40:00,188.45,188.71,188.45,188.65,22036.0,169.1366,169.3699,169.1366,169.3161,22036.0
2021-07-26 14:50:00,188.63,188.65,188.39,188.55,30033.0,169.2981,169.3161,169.0827,169.2263,30033.0
2021-07-26 15:00:00,188.54,188.88,188.54,188.87,55810.0,169.2173,169.5225,169.2173,169.5135,55810.0
2021-07-26 15:10:00,188.85,188.97,188.81,188.86,34008.0,169.4956,169.6033,169.4597,169.5045,34008.0
2021-07-26 15:20:00,188.86,188.99,188.76,188.83,43614.0,169.5045,169.6212,169.4148,169.4776,43614.0
2021-07-26 15:30:00,188.82,188.91,188.21,188.34,65989.0,169.4686,169.5494,168.9212,169.0378,65989.0
2021-07-26 15:40:00,188.31,188.43,188.26,188.39,55928.0,169.0109,169.1186,168.966,169.0827,55928.0
2021-07-26 15:50:00,188.4,188.67,188.04,188.27,297492.0,169.0917,169.334,168.7686,168.975,297492.0
2021-07-27 09:30:00,187.72,187.84,185.86,185.98,190525.0,168.4814,168.5891,166.812,166.9197,190525.0
2021-07-27 09:40:00,185.97,186.08,185.19,185.59,102240.0,166.9107,167.0094,166.2107,166.5697,102240.0
2021-07-27 09:50:00,185.59,185.83,185.13,185.56,108585.0,166.5697,166.7851,166.1568,166.5427,108585.0
2021-07-27 10:00:00,185.55,185.91,185.23,185.57,65947.0,166.5338,166.8569,166.2466,166.5517,65947.0
2021-07-27 10:10:00,185.6,185.68,184.92,185.18,72246.0,166.5786,166.6504,165.9683,166.2017,72246.0
2021-07-27 10:20:00,185.21,185.38,185.03,185.27,65888.0,166.2286,166.3812,166.0671,166.2825,65888.0
2021-07-27 10:30:00,185.26,185.4,184.33,184.46,87184.0,166.2735,166.3991,165.4388,165.5555,87184.0
2021-07-27 10:40:00,184.41,184.52,184.13,184.46,69798.0,165.5106,165.6093,165.2593,165.5555,69798.0
2021-07-27 10:50:00,184.44,184.96,184.06,184.68,54954.0,165.5375,166.0042,165.1965,165.7529,54954.0
2021-07-27 11:00:00,184.62,184.94,184.3,184.34,45242.0,165.6991,165.9863,165.4119,165.4478,45242.0
2021-07-27 11:10:00,184.36,184.66,183.91,183.91,36668.0,165.4657,165.735,165.0618,165.0618,36668.0
2021-07-27 11:20:00,183.88,184.05,183.53,183.82,74796.0,165.0349,165.1875,164.7208,164.9811,74796.0
2021-07-27 11:30:00,183.8,183.99,183.52,183.94,52432.0,164.9631,165.1336,164.7118,165.0888,52432.0
2021-07-27 11:40:00,183.9,184.22,183.73,183.83,32077.0,165.0529,165.3401,164.9003,164.99,32077.0
2021-07-27 11:50:00,183.8,183.97,183.59,183.61,37152.0,164.9631,165.1157,164.7746,164.7926,37152.0
2021-07-27 12:00:00,183.62,183.65,182.83,183.07,60991.0,164.8016,164.8285,164.0925,164.3079,60991.0
2021-07-27 12:10:00,183.1,183.27,182.96,183.1,37059.0,164.3349,164.4874,164.2092,164.3349,37059.0
2021-07-27 12:20:00,183.06,183.34,183.04,183.23,35423.0,164.299,164.5503,164.281,164.4515,35423.0
2021-07-27 12:30:00,183.22,183.32,182.87,183.1,32064.0,164.4426,164.5323,164.1284,164.3349,32064.0
2021-07-27 12:40:00,183.13,183.45,183.01,183.19,38147.0,164.3618,164.649,164.2541,164.4156,38147.0
2021-07-27 12:50:00,183.18,183.3,182.88,182.88,35649.0,164.4067,164.5144,164.1374,164.1374,35649.0
2021-07-27 13:00:00,182.89,183.2,182.86,183.08,39593.0,164.1464,164.4246,164.1195,164.3169,39593.0
2021-07-27 13:10:00,183.02,183.1,182.38,182.46,38929.0,164.2631,164.3349,163.6886,163.7604,38929.0
2021-07-27 13:20:00,182.46,182.58,182.23,182.56,52117.0,163.7604,163.8681,163.554,163.8502,52117.0
2021-07-27 13:30:00,182.54,183.0,182.45,182.93,51322.0,163.8322,164.2451,163.7515,164.1823,51322.0
2021-07-27 13:40:00,182.95,183.28,182.85,183.24,44324.0,164.2002,164.4964,164.1105,164.4605,44324.0
2021-07-27 13:50:00,183.2,183.21,182.68,182.68,29575.0,164.4246,164.4336,163.9579,163.9579,29575.0
2021-07-27 14:00:00,182.72,183.15,182.72,183.08,38013.0,163.9938,164.3797,163.9938,164.3169,38013.0
2021-07-27 14:10:00,183.09,183.71,183.05,183.58,32149.0,164.3259,164.8823,164.29,164.7657,32149.0
2021-07-27 14:20:00,183.58,183.72,183.5,183.6,37996.0,164.7657,164.8913,164.6939,164.7836,37996.0
2021-07-27 14:30:00,183.59,183.95,183.52,183.94,28629.0,164.7746,165.0977,164.7118,165.0888,28629.0
2021-07-27 14:40:00,183.94,184.2,183.86,184.18,38637.0,165.0888,165.3221,165.017,165.3042,38637.0
2021-07-27 14:50:00,184.17,184.46,184.1,184.34,64789.0,165.2952,165.5555,165.2324,165.4478,64789.0
2021-07-27 15:00:00,184.36,184.83,184.34,184.83,48677.0,165.4657,165.8876,165.4478,165.8876,48677.0
2021-07-27 15:10:00,184.81,184.81,184.34,184.43,43243.0,165.8696,165.8696,165.4478,165.5285,43243.0
2021-07-27 15:20:00,184.46,184.55,184.31,184.31,70165.0,165.5555,165.6363,165.4208,165.4208,70165.0
2021-07-27 15:30:00,184.31,184.57,184.04,184.04,89418.0,165.4208,165.6542,165.1785,165.1785,89418.0
2021-07-27 15:40:00,184.04,184.4,183.87,184.32,165480.0,165.1785,165.5016,165.0259,165.4298,165480.0
2021-07-27 15:50:00,184.34,185.18,184.33,185.15,452409.0,165.4478,166.2017,165.4388,166.1748,452409.0
2021-07-28 09:30:00,186.43,186.74,185.79,186.5,156040.0,167.3236,167.6018,166.7492,167.3864,156040.0
2021-07-28 09:40:00,186.69,186.72,185.31,185.79,33980.0,167.5569,167.5839,166.3184,166.7492,33980.0
2021-07-28 09:50:00,185.84,186.11,185.2,185.41,26755.0,166.794,167.0364,166.2196,166.4081,26755.0
2021-07-28 10:00:00,185.45,185.86,185.14,185.74,16040.0,166.444,166.812,166.1658,166.7043,16040.0
2021-07-28 10:10:00,185.76,185.82,185.02,185.54,38278.0,166.7222,166.7761,166.0581,166.5248,38278.0
2021-07-28 10:20:00,185.6,186.1,185.56,185.94,21419.0,166.5786,167.0274,166.5427,166.8838,21419.0
2021-07-28 10:30:00,185.94,186.04,185.68,185.76,27113.0,166.8838,166.9735,166.6504,166.7222,27113.0
2021-07-28 10:40:00,185.8,185.8,185.18,185.59,15064.0,166.7581,166.7581,166.2017,166.5697,15064.0
2021-07-28 10:50:00,185.59,185.85,185.42,185.67,14777.0,166.5697,166.803,166.4171,166.6415,14777.0
2021-07-28 11:00:00,185.67,186.27,185.54,186.08,14641.0,166.6415,167.18,166.5248,167.0094,14641.0
2021-07-28 11:10:00,186.11,186.46,186.1,186.24,30237.0,167.0364,167.3505,167.0274,167.1531,30237.0
2021-07-28 11:20:00,186.23,186.26,185.94,186.12,22903.0,167.1441,167.171,166.8838,167.0453,22903.0
2021-07-28 11:30:00,186.11,186.48,186.08,186.44,23575.0,167.0364,167.3685,167.0094,167.3326,23575.0
2021-07-28 11:40:00,186.42,186.5,186.22,186.41,22154.0,167.3146,167.3864,167.1351,167.3056,22154.0
2021-07-28 11:50:00,186.41,186.83,186.32,186.83,24511.0,167.3056,167.6826,167.2249,167.6826,24511.0
2021-07-28 12:00:00,186.81,186.93,186.68,186.75,36456.0,167.6646,167.7723,167.548,167.6108,36456.0
2021-07-28 12:10:00,186.76,187.14,186.72,186.79,81092.0,167.6198,167.9608,167.5839,167.6467,81092.0
2021-07-28 12:20:00,186.82,186.84,186.51,186.59,53981.0,167.6736,167.6916,167.3954,167.4672,53981.0
2021-07-28 12:30:00,186.57,186.75,186.02,186.13,56966.0,167.4492,167.6108,166.9556,167.0543,56966.0
2021-07-28 12:40:00,186.13,186.38,186.13,186.26,33982.0,167.0543,167.2787,167.0543,167.171,33982.0
2021-07-28 12:50:00,186.23,186.24,185.9,185.97,37334.0,167.1441,167.1531,166.8479,166.9107,37334.0
2021-07-28 13:00:00,185.99,186.26,185.85,186.03,63068.0,166.9287,167.171,166.803,166.9646,63068.0
2021-07-28 13:10:00,185.98,186.15,185.84,185.94,10100.0,166.9197,167.0723,166.794,166.8838,10100.0
2021-07-28 13:20:00,185.93,186.07,185.87,185.95,26368.0,166.8748,167.0005,166.821,166.8928,26368.0
2021-07-28 13:30:00,185.93,185.99,185.66,185.66,34035.0,166.8748,166.9287,166.6325,166.6325,34035.0
2021-07-28 13:40:00,185.72,185.9,185.71,185.88,14605.0,166.6863,166.8479,166.6774,166.8299,14605.0
2021-07-28 13:50:00,185.95,186.04,185.73,185.92,22182.0,166.8928,166.9735,166.6953,166.8658,22182.0
2021-07-28 14:00:00,185.93,186.69,185.33,186.1,66253.0,166.8748,167.5569,166.3363,167.0274,66253.0
2021-07-28 14:10:00,186.21,186.63,186.21,186.51,18392.0,167.1261,167.5031,167.1261,167.3954,18392.0
2021-07-28 14:20:00,186.51,186.87,186.4,186.78,33247.0,167.3954,167.7185,167.2967,167.6377,33247.0
2021-07-28 14:30:00,186.82,187.19,186.45,187.08,31302.0,167.6736,168.0057,167.3415,167.907,31302.0
2021-07-28 14:40:00,187.1,187.5,187.08,187.46,47851.0,167.9249,168.2839,167.907,168.248,47851.0
2021-07-28 14:50:00,187.46,187.47,186.84,186.95,32150.0,168.248,168.257,167.6916,167.7903,32150.0
2021-07-28 15:00:00,187.0,187.09,186.67,186.81,36732.0,167.8352,167.9159,167.539,167.6646,36732.0
2021-07-28 15:10:00,186.77,187.06,186.77,186.92,25247.0,167.6287,167.889,167.6287,167.7634,25247.0
2021-07-28 15:20:00,186.94,187.16,186.67,187.09,30998.0,167.7813,167.9788,167.539,167.9159,30998.0
2021-07-28 15:30:00,187.11,187.25,186.92,186.95,46183.0,167.9339,168.0595,167.7634,167.7903,46183.0
2021-07-28 15:40:00,186.95,187.18,186.83,187.08,72620.0,167.7903,167.9967,167.6826,167.907,72620.0
2021-07-28 15:50:00,187.12,187.22,186.74,186.84,166004.0,167.9429,168.0326,167.6018,167.6916,166004.0
2021-07-29 09:30:00,187.82,190.39,187.46,190.03,170597.0,168.5711,170.8777,168.248,170.5546,170597.0
2021-07-29 09:40:00,190.0,190.38,189.89,190.31,74007.0,170.5277,170.8688,170.429,170.8059,74007.0
2021-07-29 09:50:00,190.33,190.46,189.49,189.53,53172.0,170.8239,170.9406,170.07,170.1059,53172.0
2021-07-29 10:00:00,189.63,189.74,189.24,189.47,43860.0,170.1956,170.2943,169.8456,170.052,43860.0
2021-07-29 10:10:00,189.45,189.61,189.32,189.5,98225.0,170.0341,170.1777,169.9174,170.0789,98225.0
2021-07-29 10:20:00,189.48,189.69,189.32,189.63,36944.0,170.061,170.2495,169.9174,170.1956,36944.0
2021-07-29 10:30:00,189.62,189.83,189.47,189.63,25994.0,170.1866,170.3751,170.052,170.1956,25994.0
2021-07-29 10:40:00,189.64,189.83,189.1,189.15,31214.0,170.2046,170.3751,169.7199,169.7648,31214.0
2021-07-29 10:50:00,189.09,189.66,189.08,189.52,22719.0,169.711,170.2225,169.702,170.0969,22719.0
2021-07-29 11:00:00,189.53,190.02,189.41,190.02,26138.0,170.1059,170.5457,169.9982,170.5457,26138.0
2021-07-29 11:10:00,190.05,190.1,189.45,189.57,32389.0,170.5726,170.6175,170.0341,170.1418,32389.0
2021-07-29 11:20:00,189.52,189.58,189.28,189.3,62594.0,170.0969,170.1507,169.8815,169.8994,62594.0
2021-07-29 11:30:00,189.35,189.36,188.82,188.99,36893.0,169.9443,169.9533,169.4686,169.6212,36893.0
2021-07-29 11:40:00,188.96,189.44,188.95,189.35,24237.0,169.5943,170.0251,169.5853,169.9443,24237.0
2021-07-29 11:50:00,189.36,189.48,189.09,189.31,13480.0,169.9533,170.061,169.711,169.9084,13480.0
2021-07-29 12:00:00,189.34,189.55,189.29,189.55,21913.0,169.9353,170.1238,169.8905,170.1238,21913.0
2021-07-29 12:10:00,189.58,189.84,189.52,189.84,26570.0,170.1507,170.3841,170.0969,170.3841,26570.0
2021-07-29 12:20:00,189.94,190.04,189.83,189.92,21760.0,170.4739,170.5636,170.3751,170.4559,21760.0
2021-07-29 12:30:00,189.93,190.02,189.72,189.78,29218.0,170.4649,170.5457,170.2764,170.3303,29218.0
2021-07-29 12:40:00,189.78,189.8,189.41,189.5,32840.0,170.3303,170.3482,169.9982,170.0789,32840.0
2021-07-29 12:50:00,189.5,189.61,189.41,189.59,25163.0,170.0789,170.1777,169.9982,170.1597,25163.0
2021-07-29 13:00:00,189.57,189.74,189.37,189.64,28859.0,170.1418,170.2943,169.9623,170.2046,28859.0
2021-07-29 13:10:00,189.67,189.81,189.65,189.7,19152.0,170.2315,170.3572,170.2136,170.2584,19152.0
2021-07-29 13:20:00,189.7,189.92,189.49,189.91,22942.0,170.2584,170.4559,170.07,170.4469,22942.0
2021-07-29 13:30:00,189.95,190.12,189.93,190.1,24831.0,170.4828,170.6354,170.4649,170.6175,24831.0
2021-07-29 13:40:00,190.11,190.16,190.02,190.05,21316.0,170.6264,170.6713,170.5457,170.5726,21316.0
2021-07-29 13:50:00,189.99,190.09,189.96,190.08,27084.0,170.5187,170.6085,170.4918,170.5995,27084.0
2021-07-29 14:00:00,190.11,190.27,189.98,190.1,21770.0,170.6264,170.77,170.5098,170.6175,21770.0
2021-07-29 14:10:00,190.14,190.3,190.08,190.11,18809.0,170.6534,170.797,170.5995,170.6264,18809.0
2021-07-29 14:20:00,190.15,190.18,189.84,190.0,22755.0,170.6623,170.6893,170.3841,170.5277,22755.0
2021-07-29 14:30:00,190.02,190.06,189.64,189.7,19448.0,170.5457,170.5816,170.2046,170.2584,19448.0
2021-07-29 14:40:00,189.74,189.75,189.55,189.61,24787.0,170.2943,170.3033,170.1238,170.1777,24787.0
2021-07-29 14:50:00,189.64,189.73,189.47,189.57,15556.0,170.2046,170.2854,170.052,170.1418,15556.0
2021-07-29 15:00:00,189.55,189.69,189.38,189.69,36258.0,170.1238,170.2495,169.9712,170.2495,36258.0
2021-07-29 15:10:00,189.67,189.73,189.5,189.59,35803.0,170.2315,170.2854,170.0789,170.1597,35803.0
2021-07-29 15:20:00,189.57,189.57,189.26,189.37,44285.0,170.1418,170.1418,169.8635,169.9623,44285.0
2021-07-29 15:30:00,189.39,189.47,189.25,189.46,62427.0,169.9802,170.052,169.8546,170.043,62427.0
2021-07-29 15:40:00,189.48,189.71,189.33,189.64,76303.0,170.061,170.2674,169.9264,170.2046,76303.0
2021-07-29 15:50:00,189.64,189.96,189.59,189.82,257152.0,170.2046,170.4918,170.1597,170.3662,257152.0
2021-07-30 09:30:00,188.52,189.91,188.37,189.79,75665.0,169.1994,170.4469,169.0648,170.3392,75665.0
2021-07-30 09:40:00,189.81,190.34,189.74,190.09,50663.0,170.3572,170.8329,170.2943,170.6085,50663.0
2021-07-30 09:50:00,190.1,190.28,189.73,190.05,29705.0,170.6175,170.779,170.2854,170.5726,29705.0
2021-07-30 10:00:00,190.1,190.67,190.1,190.53,38729.0,170.6175,171.129,170.6175,171.0034,38729.0
2021-07-30 10:10:00,190.58,190.95,190.04,190.15,28069.0,171.0483,171.3803,170.5636,170.6623,28069.0
2021-07-30 10:20:00,190.18,190.26,189.84,189.84,20545.0,170.6893,170.7611,170.3841,170.3841,20545.0
2021-07-30 10:30:00,189.88,190.0,189.57,189.69,24263.0,170.42,170.5277,170.1418,170.2495,24263.0
2021-07-30 10:40:00,189.83,190.02,189.53,189.53,40262.0,170.3751,170.5457,170.1059,170.1059,40262.0
2021-07-30 10:50:00,189.55,189.72,189.42,189.49,14674.0,170.1238,170.2764,170.0071,170.07,14674.0
2021-07-30 11:00:00,189.48,189.54,189.12,189.51,31398.0,170.061,170.1148,169.7379,170.0879,31398.0
2021-07-30 11:10:00,189.55,189.57,189.09,189.14,17549.0,170.1238,170.1418,169.711,169.7558,17549.0
2021-07-30 11:20:00,189.12,189.42,189.1,189.4,11324.0,169.7379,170.0071,169.7199,169.9892,11324.0
2021-07-30 11:30:00,189.36,189.47,188.73,188.78,31387.0,169.9533,170.052,169.3879,169.4327,31387.0
2021-07-30 11:40:00,188.86,188.92,188.68,188.74,21534.0,169.5045,169.5584,169.343,169.3968,21534.0
2021-07-30 11:50:00,188.82,189.05,188.82,189.03,12821.0,169.4686,169.6751,169.4686,169.6571,12821.0
2021-07-30 12:00:00,188.99,189.33,188.99,189.33,13923.0,169.6212,169.9264,169.6212,169.9264,13923.0
2021-07-30 12:10:00,189.32,189.75,189.29,189.74,27636.0,169.9174,170.3033,169.8905,170.2943,27636.0
2021-07-30 12:20:00,189.74,189.86,189.7,189.8,11438.0,170.2943,170.4021,170.2584,170.3482,11438.0
2021-07-30 12:30:00,189.83,190.0,189.75,189.94,27091.0,170.3751,170.5277,170.3033,170.4739,27091.0
2021-07-30 12:40:00,189.93,190.22,189.92,190.2,18896.0,170.4649,170.7252,170.4559,170.7072,18896.0
2021-07-30 12:50:00,190.18,190.37,190.14,190.37,16877.0,170.6893,170.8598,170.6534,170.8598,16877.0
2021-07-30 13:00:00,190.38,190.38,190.16,190.3,10360.0,170.8688,170.8688,170.6713,170.797,10360.0
2021-07-30 13:10:00,190.28,190.38,190.07,190.14,17427.0,170.779,170.8688,170.5905,170.6534,17427.0
2021-07-30 13:20:00,190.13,190.19,190.03,190.15,12771.0,170.6444,170.6982,170.5546,170.6623,12771.0
2021-07-30 13:30:00,190.13,190.27,190.06,190.27,14151.0,170.6444,170.77,170.5816,170.77,14151.0
2021-07-30 13:40:00,190.31,190.32,189.94,190.13,12514.0,170.8059,170.8149,170.4739,170.6444,12514.0
2021-07-30 13:50:00,190.14,190.3,190.1,190.29,13058.0,170.6534,170.797,170.6175,170.788,13058.0
2021-07-30 14:00:00,190.32,190.39,190.1,190.28,24067.0,170.8149,170.8777,170.6175,170.779,24067.0
2021-07-30 14:10:00,190.31,190.54,190.28,190.54,28339.0,170.8059,171.0124,170.779,171.0124,28339.0
2021-07-30 14:20:00,190.53,190.6,190.46,190.5,21950.0,171.0034,171.0662,170.9406,170.9765,21950.0
2021-07-30 14:30:00,190.49,190.54,190.17,190.18,18043.0,170.9675,171.0124,170.6803,170.6893,18043.0
2021-07-30 14:40:00,190.15,190.48,190.06,190.48,14761.0,170.6623,170.9585,170.5816,170.9585,14761.0
2021-07-30 14:50:00,190.48,190.82,190.45,190.78,22490.0,170.9585,171.2637,170.9316,171.2278,22490.0
2021-07-30 15:00:00,190.78,190.83,190.58,190.69,23632.0,171.2278,171.2726,171.0483,171.147,23632.0
2021-07-30 15:10:00,190.71,190.83,190.57,190.57,40460.0,171.1649,171.2726,171.0393,171.0393,40460.0
2021-07-30 15:20:00,190.56,190.56,190.2,190.33,27864.0,171.0303,171.0303,170.7072,170.8239,27864.0
2021-07-30 15:30:00,190.36,190.61,190.2,190.25,33332.0,170.8508,171.0752,170.7072,170.7521,33332.0
2021-07-30 15:40:00,190.23,190.38,190.11,190.31,42284.0,170.7341,170.8688,170.6264,170.8059,42284.0
2021-07-30 15:50:00,190.34,190.72,190.15,190.69,212968.0,170.8329,171.1739,170.6623,171.147,212968.0
2021-08-02 09:30:00,192.39,193.6,191.64,192.12,245532.0,172.6728,173.7588,171.9996,172.4304,245532.0
2021-08-02 09:40:00,192.21,192.58,191.58,192.01,72933.0,172.5112,172.8433,171.9458,172.3317,72933.0
2021-08-02 09:50:00,191.97,192.01,191.24,191.73,50830.0,172.2958,172.3317,171.6406,172.0804,50830.0
2021-08-02 10:00:00,191.69,192.1,191.25,192.09,38692.0,172.0445,172.4125,171.6496,172.4035,38692.0
2021-08-02 10:10:00,192.09,192.16,191.73,192.08,36278.0,172.4035,172.4663,172.0804,172.3945,36278.0
2021-08-02 10:20:00,192.1,192.22,191.78,192.0,38777.0,172.4125,172.5202,172.1253,172.3227,38777.0
2021-08-02 10:30:00,192.06,192.36,191.99,192.36,24654.0,172.3766,172.6458,172.3138,172.6458,24654.0
2021-08-02 10:40:00,192.33,192.74,192.02,192.6,49247.0,172.6189,172.9869,172.3407,172.8612,49247.0
2021-08-02 10:50:00,192.61,192.89,192.55,192.65,37766.0,172.8702,173.1215,172.8164,172.9061,37766.0
2021-08-02 11:00:00,192.67,193.07,192.24,193.03,29706.0,172.9241,173.2831,172.5381,173.2472,29706.0
2021-08-02 11:10:00,193.05,193.21,192.91,193.07,54057.0,173.2651,173.4087,173.1395,173.2831,54057.0
2021-08-02 11:20:00,193.14,193.26,192.85,192.88,20866.0,173.3459,173.4536,173.0856,173.1125,20866.0
2021-08-02 11:30:00,192.91,193.0,192.53,192.69,31715.0,173.1395,173.2202,172.7984,172.942,31715.0
2021-08-02 11:40:00,192.7,192.75,192.32,192.49,18515.0,172.951,172.9959,172.6099,172.7625,18515.0
2021-08-02 11:50:00,192.51,192.55,192.06,192.13,27215.0,172.7805,172.8164,172.3766,172.4394,27215.0
2021-08-02 12:00:00,192.14,192.16,191.47,191.55,39053.0,172.4484,172.4663,171.847,171.9189,39053.0
2021-08-02 12:10:00,191.56,192.0,191.44,191.96,20602.0,171.9278,172.3227,171.8201,172.2868,20602.0
2021-08-02 12:20:00,191.91,191.94,191.64,191.76,29813.0,172.242,172.2689,171.9996,172.1073,29813.0
2021-08-02 12:30:00,191.76,191.78,191.61,191.62,41838.0,172.1073,172.1253,171.9727,171.9817,41838.0
2021-08-02 12:40:00,191.62,191.73,191.24,191.3,18490.0,171.9817,172.0804,171.6406,171.6945,18490.0
2021-08-02 12:50:00,191.33,191.45,191.08,191.33,21374.0,171.7214,171.8291,171.497,171.7214,21374.0
2021-08-02 13:00:00,191.35,191.65,191.35,191.52,34410.0,171.7393,172.0086,171.7393,171.8919,34410.0
2021-08-02 13:10:00,191.53,191.89,191.5,191.79,20546.0,171.9009,172.224,171.874,172.1343,20546.0
2021-08-02 13:20:00,191.82,191.89,191.68,191.71,9720.0,172.1612,172.224,172.0355,172.0625,9720.0
2021-08-02 13:30:00,191.72,191.79,191.35,191.45,34592.0,172.0714,172.1343,171.7393,171.8291,34592.0
2021-08-02 13:40:00,191.45,191.57,191.27,191.34,17247.0,171.8291,171.9368,171.6675,171.7304,17247.0
2021-08-02 13:50:00,191.29,191.58,191.17,191.45,16583.0,171.6855,171.9458,171.5778,171.8291,16583.0
2021-08-02 14:00:00,191.42,191.56,191.37,191.43,18476.0,171.8022,171.9278,171.7573,171.8111,18476.0
2021-08-02 14:10:00,191.41,191.51,191.33,191.37,11895.0,171.7932,171.883,171.7214,171.7573,11895.0
2021-08-02 14:20:00,191.4,191.42,191.2,191.23,19797.0,171.7842,171.8022,171.6047,171.6316,19797.0
2021-08-02 14:30:00,191.22,191.36,191.13,191.36,20385.0,171.6227,171.7483,171.5419,171.7483,20385.0
2021-08-02 14:40:00,191.42,191.48,191.28,191.37,11620.0,171.8022,171.856,171.6765,171.7573,11620.0
2021-08-02 14:50:00,191.38,191.51,191.31,191.42,31602.0,171.7663,171.883,171.7034,171.8022,31602.0
2021-08-02 15:00:00,191.41,191.48,191.1,191.1,18406.0,171.7932,171.856,171.515,171.515,18406.0
2021-08-02 15:10:00,191.1,191.23,191.01,191.14,20714.0,171.515,171.6316,171.4342,171.5509,20714.0
2021-08-02 15:20:00,191.15,191.23,190.65,190.74,83494.0,171.5598,171.6316,171.1111,171.1919,83494.0
2021-08-02 15:30:00,190.76,190.92,190.6,190.76,37929.0,171.2098,171.3534,171.0662,171.2098,37929.0
2021-08-02 15:40:00,190.78,190.91,190.51,190.61,50431.0,171.2278,171.3444,170.9854,171.0752,50431.0
2021-08-02 15:50:00,190.54,190.79,190.41,190.73,216643.0,171.0124,171.2367,170.8957,171.1829,216643.0
2021-08-03 09:30:00,190.92,191.45,189.44,189.47,117533.0,171.3534,171.8291,170.0251,170.052,117533.0
2021-08-03 09:40:00,189.55,190.36,189.26,189.59,81584.0,170.1238,170.8508,169.8635,170.1597,81584.0
2021-08-03 09:50:00,189.63,189.71,187.95,188.01,89814.0,170.1956,170.2674,168.6878,168.7417,89814.0
2021-08-03 10:00:00,187.96,188.5,187.66,187.7,67204.0,168.6968,169.1814,168.4275,168.4634,67204.0
2021-08-03 10:10:00,187.64,188.45,187.44,188.45,93582.0,168.4096,169.1366,168.2301,169.1366,93582.0
2021-08-03 10:20:00,188.45,189.25,188.43,189.12,51416.0,169.1366,169.8546,169.1186,169.7379,51416.0
2021-08-03 10:30:00,189.16,189.19,188.38,188.75,49744.0,169.7738,169.8007,169.0737,169.4058,49744.0
2021-08-03 10:40:00,188.69,189.02,188.31,188.96,24335.0,169.352,169.6481,169.0109,169.5943,24335.0
2021-08-03 10:50:00,188.98,189.23,188.65,188.69,37570.0,169.6122,169.8366,169.3161,169.352,37570.0
2021-08-03 11:00:00,188.69,188.99,188.45,188.5,40924.0,169.352,169.6212,169.1366,169.1814,40924.0
2021-08-03 11:10:00,188.48,188.74,188.21,188.44,35626.0,169.1635,169.3968,168.9212,169.1276,35626.0
2021-08-03 11:20:00,188.44,188.7,188.15,188.69,30256.0,169.1276,169.3609,168.8673,169.352,30256.0
2021-08-03 11:30:00,188.67,189.0,188.59,188.83,38123.0,169.334,169.6302,169.2622,169.4776,38123.0
2021-08-03 11:40:00,188.82,189.78,188.82,189.76,55529.0,169.4686,170.3303,169.4686,170.3123,55529.0
2021-08-03 11:50:00,189.74,190.07,189.69,189.76,31208.0,170.2943,170.5905,170.2495,170.3123,31208.0
2021-08-03 12:00:00,189.79,189.99,189.62,189.73,26724.0,170.3392,170.5187,170.1866,170.2854,26724.0
2021-08-03 12:10:00,189.73,189.73,189.35,189.39,21386.0,170.2854,170.2854,169.9443,169.9802,21386.0
2021-08-03 12:20:00,189.4,189.47,189.21,189.31,43325.0,169.9892,170.052,169.8187,169.9084,43325.0
2021-08-03 12:30:00,189.3,189.5,189.2,189.42,27632.0,169.8994,170.0789,169.8097,170.0071,27632.0
2021-08-03 12:40:00,189.42,189.42,189.17,189.21,19226.0,170.0071,170.0071,169.7828,169.8187,19226.0
2021-08-03 12:50:00,189.21,189.29,189.11,189.29,28477.0,169.8187,169.8905,169.7289,169.8905,28477.0
2021-08-03 13:00:00,189.32,189.63,189.32,189.41,54898.0,169.9174,170.1956,169.9174,169.9982,54898.0
2021-08-03 13:10:00,189.41,189.59,189.15,189.17,25820.0,169.9982,170.1597,169.7648,169.7828,25820.0
2021-08-03 13:20:00,189.24,189.27,188.92,189.02,21335.0,169.8456,169.8725,169.5584,169.6481,21335.0
2021-08-03 13:30:00,189.04,189.2,188.98,189.02,33922.0,169.6661,169.8097,169.6122,169.6481,33922.0
2021-08-03 13:40:00,189.03,189.13,188.94,189.06,19570.0,169.6571,169.7469,169.5763,169.684,19570.0
2021-08-03 13:50:00,189.05,189.32,188.98,189.3,15161.0,169.6751,169.9174,169.6122,169.8994,15161.0
2021-08-03 14:00:00,189.27,189.42,189.01,189.35,29878.0,169.8725,170.0071,169.6392,169.9443,29878.0
2021-08-03 14:10:00,189.34,189.54,189.29,189.47,50352.0,169.9353,170.1148,169.8905,170.052,50352.0
2021-08-03 14:20:00,189.48,189.6,189.34,189.41,36434.0,170.061,170.1687,169.9353,169.9982,36434.0
2021-08-03 14:30:00,189.39,189.48,189.17,189.26,32815.0,169.9802,170.061,169.7828,169.8635,32815.0
2021-08-03 14:40:00,189.24,189.44,189.11,189.14,19404.0,169.8456,170.0251,169.7289,169.7558,19404.0
2021-08-03 14:50:00,189.15,189.35,189.1,189.25,23197.0,169.7648,169.9443,169.7199,169.8546,23197.0
2021-08-03 15:00:00,189.28,189.39,189.12,189.19,40122.0,169.8815,169.9802,169.7379,169.8007,40122.0
2021-08-03 15:10:00,189.16,189.16,188.94,189.11,68250.0,169.7738,169.7738,169.5763,169.7289,68250.0
2021-08-03 15:20:00,189.11,189.49,189.08,189.41,36997.0,169.7289,170.07,169.702,169.9982,36997.0
2021-08-03 15:30:00,189.42,189.72,189.29,189.29,54651.0,170.0071,170.2764,169.8905,169.8905,54651.0
2021-08-03 15:40:00,189.3,189.3,188.99,189.0,93694.0,169.8994,169.8994,169.6212,169.6302,93694.0
2021-08-03 15:50:00,189.0,189.55,188.95,189.33,427222.0,169.6302,170.1238,169.5853,169.9264,427222.0
2021-08-04 09:30:00,189.19,190.78,189.19,190.29,115579.0,169.8007,171.2278,169.8007,170.788,115579.0
2021-08-04 09:40:00,190.38,190.53,189.87,190.0,57592.0,170.8688,171.0034,170.411,170.5277,57592.0
2021-08-04 09:50:00,190.06,190.28,189.25,190.1,38752.0,170.5816,170.779,169.8546,170.6175,38752.0
2021-08-04 10:00:00,190.2,190.56,189.55,190.37,54591.0,170.7072,171.0303,170.1238,170.8598,54591.0
2021-08-04 10:10:00,190.36,190.46,189.61,189.82,44611.0,170.8508,170.9406,170.1777,170.3662,44611.0
2021-08-04 10:20:00,189.83,190.34,189.64,190.08,61712.0,170.3751,170.8329,170.2046,170.5995,61712.0
2021-08-04 10:30:00,190.07,190.42,189.69,190.2,44555.0,170.5905,170.9047,170.2495,170.7072,44555.0
2021-08-04 10:40:00,190.16,190.47,190.11,190.23,30520.0,170.6713,170.9495,170.6264,170.7341,30520.0
2021-08-04 10:50:00,190.27,190.83,190.1,190.34,64616.0,170.77,171.2726,170.6175,170.8329,64616.0
2021-08-04 11:00:00,190.39,191.0,190.3,190.85,51724.0,170.8777,171.4252,170.797,171.2906,51724.0
2021-08-04 11:10:00,190.84,191.09,190.72,191.03,32992.0,171.2816,171.506,171.1739,171.4521,32992.0
2021-08-04 11:20:00,191.0,191.18,190.69,191.18,36810.0,171.4252,171.5868,171.147,171.5868,36810.0
2021-08-04 11:30:00,191.19,191.46,191.12,191.26,38049.0,171.5957,171.8381,171.5329,171.6586,38049.0
2021-08-04 11:40:00,191.27,191.45,191.08,191.33,39697.0,171.6675,171.8291,171.497,171.7214,39697.0
2021-08-04 11:50:00,191.3,191.72,191.21,191.71,38804.0,171.6945,172.0714,171.6137,172.0625,38804.0
2021-08-04 12:00:00,191.73,191.94,191.52,191.93,27301.0,172.0804,172.2689,171.8919,172.2599,27301.0
2021-08-04 12:10:00,191.9,192.15,191.78,192.13,48997.0,172.233,172.4574,172.1253,172.4394,48997.0
2021-08-04 12:20:00,192.13,192.34,191.95,192.28,23822.0,172.4394,172.6279,172.2779,172.574,23822.0
2021-08-04 12:30:00,192.3,192.65,192.3,192.6,28724.0,172.592,172.9061,172.592,172.8612,28724.0
2021-08-04 12:40:00,192.63,192.64,192.36,192.47,37976.0,172.8882,172.8971,172.6458,172.7446,37976.0
2021-08-04 12:50:00,192.51,192.83,192.4,192.82,27522.0,172.7805,173.0677,172.6817,173.0587,27522.0
2021-08-04 13:00:00,192.78,193.24,192.78,193.19,55781.0,173.0228,173.4356,173.0228,173.3908,55781.0
2021-08-04 13:10:00,193.22,193.29,193.04,193.26,39673.0,173.4177,173.4805,173.2561,173.4536,39673.0
2021-08-04 13:20:00,193.29,193.37,192.78,192.78,56173.0,173.4805,173.5523,173.0228,173.0228,56173.0
2021-08-04 13:30:00,192.76,192.77,192.29,192.5,53138.0,173.0048,173.0138,172.583,172.7715,53138.0
2021-08-04 13:40:00,192.57,192.68,192.38,192.66,72691.0,172.8343,172.933,172.6638,172.9151,72691.0
2021-08-04 13:50:00,192.66,192.93,192.63,192.8,21775.0,172.9151,173.1574,172.8882,173.0407,21775.0
2021-08-04 14:00:00,192.81,192.84,192.56,192.63,22642.0,173.0497,173.0766,172.8253,172.8882,22642.0
2021-08-04 14:10:00,192.64,192.95,192.63,192.94,20394.0,172.8971,173.1754,172.8882,173.1664,20394.0
2021-08-04 14:20:00,192.93,193.02,192.76,192.79,31958.0,173.1574,173.2382,173.0048,173.0318,31958.0
2021-08-04 14:30:00,192.77,193.03,192.72,192.97,21691.0,173.0138,173.2472,172.9689,173.1933,21691.0
2021-08-04 14:40:00,192.97,192.98,192.45,192.53,70836.0,173.1933,173.2023,172.7266,172.7984,70836.0
2021-08-04 14:50:00,192.5,192.52,192.3,192.46,38838.0,172.7715,172.7894,172.592,172.7356,38838.0
2021-08-04 15:00:00,192.45,192.6,192.4,192.43,39728.0,172.7266,172.8612,172.6817,172.7087,39728.0
2021-08-04 15:10:00,192.44,192.49,192.25,192.3,24607.0,172.7176,172.7625,172.5471,172.592,24607.0
2021-08-04 15:20:00,192.29,192.43,192.1,192.15,41612.0,172.583,172.7087,172.4125,172.4574,41612.0
2021-08-04 15:30:00,192.15,192.15,191.89,191.91,58622.0,172.4574,172.4574,172.224,172.242,58622.0
2021-08-04 15:40:00,191.94,192.46,191.83,192.32,105220.0,172.2689,172.7356,172.1702,172.6099,105220.0
2021-08-04 15:50:00,192.33,192.67,192.29,192.36,291211.0,172.6189,172.9241,172.583,172.6458,291211.0
2021-08-05 09:30:00,193.8,193.9,192.77,193.66,125103.0,173.9383,174.028,173.0138,173.8126,125103.0
2021-08-05 09:40:00,193.64,193.65,192.99,193.19,60572.0,173.7947,173.8036,173.2113,173.3908,60572.0
2021-08-05 09:50:00,193.22,193.36,192.31,192.48,53065.0,173.4177,173.5434,172.601,172.7535,53065.0
2021-08-05 10:00:00,192.51,192.73,192.05,192.2,40850.0,172.7805,172.9779,172.3676,172.5022,40850.0
2021-08-05 10:10:00,192.18,192.2,191.59,191.94,46340.0,172.4843,172.5022,171.9548,172.2689,46340.0
2021-08-05 10:20:00,191.94,192.05,191.77,191.98,52326.0,172.2689,172.3676,172.1163,172.3048,52326.0
2021-08-05 10:30:00,192.01,192.19,191.8,191.89,42439.0,172.3317,172.4933,172.1432,172.224,42439.0
2021-08-05 10:40:00,191.88,192.32,191.77,192.31,23489.0,172.215,172.6099,172.1163,172.601,23489.0
2021-08-05 10:50:00,192.31,192.7,192.29,192.59,61846.0,172.601,172.951,172.583,172.8523,61846.0
2021-08-05 11:00:00,192.62,192.9,192.6,192.65,33389.0,172.8792,173.1305,172.8612,172.9061,33389.0
2021-08-05 11:10:00,192.63,192.94,192.57,192.76,35282.0,172.8882,173.1664,172.8343,173.0048,35282.0
2021-08-05 11:20:00,192.79,193.02,192.76,192.94,50083.0,173.0318,173.2382,173.0048,173.1664,50083.0
2021-08-05 11:30:00,192.93,193.22,192.8,192.87,37285.0,173.1574,173.4177,173.0407,173.1036,37285.0
2021-08-05 11:40:00,192.86,192.86,192.28,192.32,62990.0,173.0946,173.0946,172.574,172.6099,62990.0
2021-08-05 11:50:00,192.31,192.36,192.16,192.26,27523.0,172.601,172.6458,172.4663,172.5561,27523.0
2021-08-05 12:00:00,192.27,192.28,191.96,192.12,26122.0,172.5651,172.574,172.2868,172.4304,26122.0
2021-08-05 12:10:00,192.09,192.36,192.06,192.32,22886.0,172.4035,172.6458,172.3766,172.6099,22886.0
2021-08-05 12:20:00,192.3,192.33,192.05,192.23,12093.0,172.592,172.6189,172.3676,172.5292,12093.0
2021-08-05 12:30:00,192.21,192.35,192.2,192.22,15404.0,172.5112,172.6369,172.5022,172.5202,15404.0
2021-08-05 12:40:00,192.21,192.3,192.15,192.19,20096.0,172.5112,172.592,172.4574,172.4933,20096.0
2021-08-05 12:50:00,192.21,192.26,192.06,192.09,12546.0,172.5112,172.5561,172.3766,172.4035,12546.0
2021-08-05 13:00:00,192.09,192.39,192.09,192.31,17583.0,172.4035,172.6728,172.4035,172.601,17583.0
2021-08-05 13:10:00,192.31,192.31,192.08,192.26,21681.0,172.601,172.601,172.3945,172.5561,21681.0
2021-08-05 13:20:00,192.24,192.56,192.21,192.48,27095.0,172.5381,172.8253,172.5112,172.7535,27095.0
2021-08-05 13:30:00,192.48,192.73,192.46,192.71,38313.0,172.7535,172.9779,172.7356,172.96,38313.0
2021-08-05 13:40:00,192.72,192.72,192.48,192.57,27780.0,172.9689,172.9689,172.7535,172.8343,27780.0
2021-08-05 13:50:00,192.55,192.85,192.52,192.83,15583.0,172.8164,173.0856,172.7894,173.0677,15583.0
2021-08-05 14:00:00,192.8,192.86,192.66,192.74,26524.0,173.0407,173.0946,172.9151,172.9869,26524.0
2021-08-05 14:10:00,192.75,192.79,192.51,192.59,22167.0,172.9959,173.0318,172.7805,172.8523,22167.0
2021-08-05 14:20:00,192.57,192.69,192.5,192.62,27775.0,172.8343,172.942,172.7715,172.8792,27775.0
2021-08-05 14:30:00,192.61,192.73,192.51,192.72,27432.0,172.8702,172.9779,172.7805,172.9689,27432.0
2021-08-05 14:40:00,192.72,192.8,192.66,192.66,20455.0,172.9689,173.0407,172.9151,172.9151,20455.0
2021-08-05 14:50:00,192.65,192.76,192.61,192.61,23748.0,172.9061,173.0048,172.8702,172.8702,23748.0
2021-08-05 15:00:00,192.62,192.8,192.59,192.8,28751.0,172.8792,173.0407,172.8523,173.0407,28751.0
2021-08-05 15:10:00,192.78,192.79,192.6,192.64,29480.0,173.0228,173.0318,172.8612,172.8971,29480.0
2021-08-05 15:20:00,192.64,192.68,192.46,192.56,24359.0,172.8971,172.933,172.7356,172.8253,24359.0
2021-08-05 15:30:00,192.52,192.59,192.42,192.59,52693.0,172.7894,172.8523,172.6997,172.8523,52693.0
2021-08-05 15:40:00,192.59,192.67,192.47,192.53,90504.0,172.8523,172.9241,172.7446,172.7984,90504.0
2021-08-05 15:50:00,192.53,193.32,192.53,193.21,205831.0,172.7984,173.5075,172.7984,173.4087,205831.0
2021-08-06 09:30:00,191.73,193.63,191.73,192.85,97656.0,172.0804,173.7857,172.0804,173.0856,97656.0
2021-08-06 09:40:00,192.86,193.29,192.5,192.8,32845.0,173.0946,173.4805,172.7715,173.0407,32845.0
2021-08-06 09:50:00,192.77,193.1,192.4,192.65,33384.0,173.0138,173.31,172.6817,172.9061,33384.0
2021-08-06 10:00:00,192.6,193.21,192.38,193.08,35282.0,172.8612,173.4087,172.6638,173.292,35282.0
2021-08-06 10:10:00,193.09,193.22,192.79,193.16,28845.0,173.301,173.4177,173.0318,173.3638,28845.0
2021-08-06 10:20:00,193.16,193.22,192.86,193.11,25195.0,173.3638,173.4177,173.0946,173.319,25195.0
2021-08-06 10:30:00,193.13,193.21,192.8,192.88,24794.0,173.3369,173.4087,173.0407,173.1125,24794.0
2021-08-06 10:40:00,192.88,192.95,192.58,192.59,23855.0,173.1125,173.1754,172.8433,172.8523,23855.0
2021-08-06 10:50:00,192.6,192.9,192.4,192.83,42272.0,172.8612,173.1305,172.6817,173.0677,42272.0
2021-08-06 11:00:00,192.86,193.04,192.42,192.55,20055.0,173.0946,173.2561,172.6997,172.8164,20055.0
2021-08-06 11:10:00,192.54,192.77,192.19,192.67,17550.0,172.8074,173.0138,172.4933,172.9241,17550.0
2021-08-06 11:20:00,192.68,192.88,192.56,192.76,18734.0,172.933,173.1125,172.8253,173.0048,18734.0
2021-08-06 11:30:00,192.74,192.89,192.71,192.81,11344.0,172.9869,173.1215,172.96,173.0497,11344.0
2021-08-06 11:40:00,192.81,192.81,192.6,192.71,21457.0,173.0497,173.0497,172.8612,172.96,21457.0
2021-08-06 11:50:00,192.76,192.87,192.66,192.85,20752.0,173.0048,173.1036,172.9151,173.0856,20752.0
2021-08-06 12:00:00,192.87,192.92,192.6,192.62,13644.0,173.1036,173.1484,172.8612,172.8792,13644.0
2021-08-06 12:10:00,192.59,192.76,192.53,192.7,13646.0,172.8523,173.0048,172.7984,172.951,13646.0
2021-08-06 12:20:00,192.74,192.87,192.73,192.74,13395.0,172.9869,173.1036,172.9779,172.9869,13395.0
2021-08-06 12:30:00,192.73,192.84,192.64,192.64,16585.0,172.9779,173.0766,172.8971,172.8971,16585.0
2021-08-06 12:40:00,192.64,192.68,192.55,192.66,19986.0,172.8971,172.933,172.8164,172.9151,19986.0
2021-08-06 12:50:00,192.67,193.1,192.67,193.04,28321.0,172.9241,173.31,172.9241,173.2561,28321.0
2021-08-06 13:00:00,193.08,193.31,193.05,193.21,15758.0,173.292,173.4985,173.2651,173.4087,15758.0
2021-08-06 13:10:00,193.21,193.28,193.07,193.12,17796.0,173.4087,173.4716,173.2831,173.3279,17796.0
2021-08-06 13:20:00,193.1,193.1,192.73,192.74,14079.0,173.31,173.31,172.9779,172.9869,14079.0
2021-08-06 13:30:00,192.76,192.93,192.7,192.82,17235.0,173.0048,173.1574,172.951,173.0587,17235.0
2021-08-06 13:40:00,192.81,192.87,192.66,192.73,31935.0,173.0497,173.1036,172.9151,172.9779,31935.0
2021-08-06 13:50:00,192.72,192.86,192.6,192.78,18500.0,172.9689,173.0946,172.8612,173.0228,18500.0
2021-08-06 14:00:00,192.81,193.02,192.81,192.91,11618.0,173.0497,173.2382,173.0497,173.1395,11618.0
2021-08-06 14:10:00,192.91,192.92,192.71,192.91,14322.0,173.1395,173.1484,172.96,173.1395,14322.0
2021-08-06 14:20:00,192.89,192.89,192.73,192.83,12254.0,173.1215,173.1215,172.9779,173.0677,12254.0
2021-08-06 14:30:00,192.85,192.87,192.67,192.7,22070.0,173.0856,173.1036,172.9241,172.951,22070.0
2021-08-06 14:40:00,192.67,192.69,192.54,192.61,11895.0,172.9241,172.942,172.8074,172.8702,11895.0
2021-08-06 14:50:00,192.57,192.74,192.54,192.66,24327.0,172.8343,172.9869,172.8074,172.9151,24327.0
2021-08-06 15:00:00,192.65,192.8,192.6,192.8,17747.0,172.9061,173.0407,172.8612,173.0407,17747.0
2021-08-06 15:10:00,192.81,192.89,192.76,192.85,24654.0,173.0497,173.1215,173.0048,173.0856,24654.0
2021-08-06 15:20:00,192.84,192.9,192.8,192.86,23115.0,173.0766,173.1305,173.0407,173.0946,23115.0
2021-08-06 15:30:00,192.84,193.12,192.8,193.09,67614.0,173.0766,173.3279,173.0407,173.301,67614.0
2021-08-06 15:40:00,193.09,193.12,192.87,192.87,44546.0,173.301,173.3279,173.1036,173.1036,44546.0
2021-08-06 15:50:00,192.77,192.98,192.63,192.97,171645.0,173.0138,173.2023,172.8882,173.1933,171645.0
2021-08-09 09:30:00,193.28,193.53,191.7,191.71,81064.0,173.4716,173.6959,172.0535,172.0625,81064.0
2021-08-09 09:40:00,191.57,191.62,191.06,191.44,49187.0,171.9368,171.9817,171.4791,171.8201,49187.0
2021-08-09 09:50:00,191.49,191.82,191.26,191.55,30986.0,171.865,172.1612,171.6586,171.9189,30986.0
2021-08-09 10:00:00,191.57,191.74,191.15,191.21,33038.0,171.9368,172.0894,171.5598,171.6137,33038.0
2021-08-09 10:10:00,191.21,191.7,191.21,191.64,59597.0,171.6137,172.0535,171.6137,171.9996,59597.0
2021-08-09 10:20:00,191.68,192.04,191.6,191.87,31696.0,172.0355,172.3586,171.9637,172.2061,31696.0
2021-08-09 10:30:00,191.92,192.01,191.68,191.68,22818.0,172.2509,172.3317,172.0355,172.0355,22818.0
2021-08-09 10:40:00,191.71,191.86,191.46,191.58,20694.0,172.0625,172.1971,171.8381,171.9458,20694.0
2021-08-09 10:50:00,191.54,191.62,191.2,191.34,38836.0,171.9099,171.9817,171.6047,171.7304,38836.0
2021-08-09 11:00:00,191.33,191.49,190.95,191.0,27733.0,171.7214,171.865,171.3803,171.4252,27733.0
2021-08-09 11:10:00,191.05,191.18,190.59,191.0,26349.0,171.4701,171.5868,171.0572,171.4252,26349.0
2021-08-09 11:20:00,191.03,191.13,190.71,191.11,34280.0,171.4521,171.5419,171.1649,171.5239,34280.0
2021-08-09 11:30:00,191.14,191.16,190.93,190.98,23734.0,171.5509,171.5688,171.3624,171.4073,23734.0
2021-08-09 11:40:00,191.03,191.16,190.98,190.99,16601.0,171.4521,171.5688,171.4073,171.4162,16601.0
2021-08-09 11:50:00,190.99,191.6,190.95,191.6,20022.0,171.4162,171.9637,171.3803,171.9637,20022.0
2021-08-09 12:00:00,191.65,191.72,191.56,191.59,13848.0,172.0086,172.0714,171.9278,171.9548,13848.0
2021-08-09 12:10:00,191.58,191.69,191.52,191.53,19216.0,171.9458,172.0445,171.8919,171.9009,19216.0
2021-08-09 12:20:00,191.5,191.57,191.31,191.35,23676.0,171.874,171.9368,171.7034,171.7393,23676.0
2021-08-09 12:30:00,191.35,191.43,191.22,191.25,20045.0,171.7393,171.8111,171.6227,171.6496,20045.0
2021-08-09 12:40:00,191.25,191.25,190.88,190.93,27518.0,171.6496,171.6496,171.3175,171.3624,27518.0
2021-08-09 12:50:00,190.92,190.97,190.8,190.94,30714.0,171.3534,171.3983,171.2457,171.3714,30714.0
2021-08-09 13:00:00,190.94,190.95,190.78,190.8,30231.0,171.3714,171.3803,171.2278,171.2457,30231.0
2021-08-09 13:10:00,190.8,190.93,190.6,190.65,28907.0,171.2457,171.3624,171.0662,171.1111,28907.0
2021-08-09 13:20:00,190.67,190.67,190.53,190.53,30274.0,171.129,171.129,171.0034,171.0034,30274.0
2021-08-09 13:30:00,190.53,190.81,190.47,190.73,34087.0,171.0034,171.2547,170.9495,171.1829,34087.0
2021-08-09 13:40:00,190.71,190.87,190.59,190.63,32021.0,171.1649,171.3085,171.0572,171.0931,32021.0
2021-08-09 13:50:00,190.62,190.7,190.54,190.64,29761.0,171.0842,171.156,171.0124,171.1021,29761.0
2021-08-09 14:00:00,190.64,190.75,190.63,190.65,28814.0,171.1021,171.2008,171.0931,171.1111,28814.0
2021-08-09 14:10:00,190.64,190.67,190.52,190.54,26095.0,171.1021,171.129,170.9944,171.0124,26095.0
2021-08-09 14:20:00,190.54,190.71,190.51,190.68,31052.0,171.0124,171.1649,170.9854,171.138,31052.0
2021-08-09 14:30:00,190.7,190.92,190.6,190.62,54699.0,171.156,171.3534,171.0662,171.0842,54699.0
2021-08-09 14:40:00,190.63,190.7,190.33,190.38,51851.0,171.0931,171.156,170.8239,170.8688,51851.0
2021-08-09 14:50:00,190.37,190.59,190.34,190.5,33842.0,170.8598,171.0572,170.8329,170.9765,33842.0
2021-08-09 15:00:00,190.5,190.73,190.5,190.59,48615.0,170.9765,171.1829,170.9765,171.0572,48615.0
2021-08-09 15:10:00,190.59,190.64,190.38,190.58,38054.0,171.0572,171.1021,170.8688,171.0483,38054.0
2021-08-09 15:20:00,190.58,190.78,190.56,190.78,38499.0,171.0483,171.2278,171.0303,171.2278,38499.0
2021-08-09 15:30:00,190.76,190.84,190.61,190.72,58633.0,171.2098,171.2816,171.0752,171.1739,58633.0
2021-08-09 15:40:00,190.7,190.72,190.53,190.57,64677.0,171.156,171.1739,171.0034,171.0393,64677.0
2021-08-09 15:50:00,190.56,190.66,190.38,190.45,147656.0,171.0303,171.1201,170.8688,170.9316,147656.0
2021-08-10 09:30:00,190.54,190.54,189.18,189.27,63154.0,171.0124,171.0124,169.7917,169.8725,63154.0
2021-08-10 09:40:00,189.26,189.26,188.7,188.98,38383.0,169.8635,169.8635,169.3609,169.6122,38383.0
2021-08-10 09:50:00,189.02,189.38,188.93,189.2,41464.0,169.6481,169.9712,169.5674,169.8097,41464.0
2021-08-10 10:00:00,189.19,189.22,188.9,188.9,41166.0,169.8007,169.8276,169.5404,169.5404,41166.0
2021-08-10 10:10:00,188.91,189.12,188.67,188.84,60503.0,169.5494,169.7379,169.334,169.4866,60503.0
2021-08-10 10:20:00,188.82,188.89,188.43,188.45,28821.0,169.4686,169.5315,169.1186,169.1366,28821.0
2021-08-10 10:30:00,188.46,188.46,187.47,187.48,59460.0,169.1455,169.1455,168.257,168.266,59460.0
2021-08-10 10:40:00,187.47,187.53,186.82,187.44,82014.0,168.257,168.3108,167.6736,168.2301,82014.0
2021-08-10 10:50:00,187.4,187.6,187.02,187.55,38074.0,168.1942,168.3737,167.8531,168.3288,38074.0
2021-08-10 11:00:00,187.53,187.77,187.32,187.53,21015.0,168.3108,168.5262,168.1224,168.3108,21015.0
2021-08-10 11:10:00,187.51,187.69,187.42,187.56,35052.0,168.2929,168.4544,168.2121,168.3378,35052.0
2021-08-10 11:20:00,187.52,188.3,187.5,188.23,28526.0,168.3019,169.0019,168.2839,168.9391,28526.0
2021-08-10 11:30:00,188.25,188.56,188.23,188.56,20248.0,168.9571,169.2353,168.9391,169.2353,20248.0
2021-08-10 11:40:00,188.59,188.67,188.46,188.57,22088.0,169.2622,169.334,169.1455,169.2443,22088.0
2021-08-10 11:50:00,188.57,188.73,188.44,188.5,50393.0,169.2443,169.3879,169.1276,169.1814,50393.0
2021-08-10 12:00:00,188.53,188.81,188.5,188.75,16999.0,169.2084,169.4597,169.1814,169.4058,16999.0
2021-08-10 12:10:00,188.71,189.18,188.67,189.1,20962.0,169.3699,169.7917,169.334,169.7199,20962.0
2021-08-10 12:20:00,189.1,189.33,189.08,189.11,13097.0,169.7199,169.9264,169.702,169.7289,13097.0
2021-08-10 12:30:00,189.06,189.25,188.89,189.22,19656.0,169.684,169.8546,169.5315,169.8276,19656.0
2021-08-10 12:40:00,189.22,189.24,189.01,189.24,11788.0,169.8276,169.8456,169.6392,169.8456,11788.0
2021-08-10 12:50:00,189.23,189.26,189.02,189.11,15252.0,169.8366,169.8635,169.6481,169.7289,15252.0
2021-08-10 13:00:00,189.12,189.35,189.08,189.3,11148.0,169.7379,169.9443,169.702,169.8994,11148.0
2021-08-10 13:10:00,189.26,189.5,189.23,189.33,21688.0,169.8635,170.0789,169.8366,169.9264,21688.0
2021-08-10 13:20:00,189.31,189.42,189.22,189.28,16779.0,169.9084,170.0071,169.8276,169.8815,16779.0
2021-08-10 13:30:00,189.24,189.38,189.18,189.35,24659.0,169.8456,169.9712,169.7917,169.9443,24659.0
2021-08-10 13:40:00,189.36,189.36,189.02,189.3,51194.0,169.9533,169.9533,169.6481,169.8994,51194.0
2021-08-10 13:50:00,189.27,189.73,189.25,189.73,29953.0,169.8725,170.2854,169.8546,170.2854,29953.0
2021-08-10 14:00:00,189.76,189.84,189.45,189.58,29176.0,170.3123,170.3841,170.0341,170.1507,29176.0
2021-08-10 14:10:00,189.57,189.57,189.41,189.52,22316.0,170.1418,170.1418,169.9982,170.0969,22316.0
2021-08-10 14:20:00,189.52,189.96,189.46,189.9,44324.0,170.0969,170.4918,170.043,170.438,44324.0
2021-08-10 14:30:00,189.89,190.03,189.85,190.02,21014.0,170.429,170.5546,170.3931,170.5457,21014.0
2021-08-10 14:40:00,190.04,190.1,189.84,190.07,24043.0,170.5636,170.6175,170.3841,170.5905,24043.0
2021-08-10 14:50:00,190.05,190.17,189.97,190.13,14472.0,170.5726,170.6803,170.5008,170.6444,14472.0
2021-08-10 15:00:00,190.12,190.2,190.02,190.18,22399.0,170.6354,170.7072,170.5457,170.6893,22399.0
2021-08-10 15:10:00,190.16,190.22,190.06,190.15,19248.0,170.6713,170.7252,170.5816,170.6623,19248.0
2021-08-10 15:20:00,190.13,190.2,190.09,190.18,19586.0,170.6444,170.7072,170.6085,170.6893,19586.0
2021-08-10 15:30:00,190.18,190.19,190.0,190.01,33126.0,170.6893,170.6982,170.5277,170.5367,33126.0
2021-08-10 15:40:00,190.02,190.08,189.78,189.87,29424.0,170.5457,170.5995,170.3303,170.411,29424.0
2021-08-10 15:50:00,189.87,190.2,189.51,189.65,262642.0,170.411,170.7072,170.0879,170.2136,262642.0
2021-08-11 09:30:00,191.07,191.17,189.86,190.18,108490.0,171.488,171.5778,170.4021,170.6893,108490.0
2021-08-11 09:40:00,190.19,190.49,189.88,190.39,18038.0,170.6982,170.9675,170.42,170.8777,18038.0
2021-08-11 09:50:00,190.43,190.43,189.93,190.16,13336.0,170.9136,170.9136,170.4649,170.6713,13336.0
2021-08-11 10:00:00,190.22,190.32,189.5,189.57,46451.0,170.7252,170.8149,170.0789,170.1418,46451.0
2021-08-11 10:10:00,189.56,189.77,189.12,189.12,31631.0,170.1328,170.3213,169.7379,169.7379,31631.0
2021-08-11 10:20:00,189.13,189.17,188.59,188.63,34881.0,169.7469,169.7828,169.2622,169.2981,34881.0
2021-08-11 10:30:00,188.64,188.69,188.3,188.52,26902.0,169.3071,169.352,169.0019,169.1994,26902.0
2021-08-11 10:40:00,188.51,188.91,188.47,188.87,25890.0,169.1904,169.5494,169.1545,169.5135,25890.0
2021-08-11 10:50:00,188.89,189.15,188.71,188.71,22153.0,169.5315,169.7648,169.3699,169.3699,22153.0
2021-08-11 11:00:00,188.7,188.84,188.43,188.43,29954.0,169.3609,169.4866,169.1186,169.1186,29954.0
2021-08-11 11:10:00,188.42,188.6,188.0,188.26,50842.0,169.1096,169.2712,168.7327,168.966,50842.0
2021-08-11 11:20:00,188.33,188.78,188.33,188.71,25702.0,169.0289,169.4327,169.0289,169.3699,25702.0
2021-08-11 11:30:00,188.71,189.2,188.68,189.08,21160.0,169.3699,169.8097,169.343,169.702,21160.0
2021-08-11 11:40:00,189.1,189.19,188.66,188.77,45505.0,169.7199,169.8007,169.325,169.4238,45505.0
2021-08-11 11:50:00,188.75,189.14,188.67,189.07,22493.0,169.4058,169.7558,169.334,169.693,22493.0
2021-08-11 12:00:00,189.08,189.62,189.02,189.47,11016.0,169.702,170.1866,169.6481,170.052,11016.0
2021-08-11 12:10:00,189.41,189.53,189.3,189.43,9671.0,169.9982,170.1059,169.8994,170.0161,9671.0
2021-08-11 12:20:00,189.43,189.45,189.17,189.33,10144.0,170.0161,170.0341,169.7828,169.9264,10144.0
2021-08-11 12:30:00,189.28,189.53,189.27,189.49,18709.0,169.8815,170.1059,169.8725,170.07,18709.0
2021-08-11 12:40:00,189.49,189.52,189.4,189.47,12064.0,170.07,170.0969,169.9892,170.052,12064.0
2021-08-11 12:50:00,189.46,189.51,189.33,189.4,27601.0,170.043,170.0879,169.9264,169.9892,27601.0
2021-08-11 13:00:00,189.46,189.96,189.45,189.96,23090.0,170.043,170.4918,170.0341,170.4918,23090.0
2021-08-11 13:10:00,189.95,190.0,189.72,189.73,15201.0,170.4828,170.5277,170.2764,170.2854,15201.0
2021-08-11 13:20:00,189.7,189.96,189.69,189.83,16984.0,170.2584,170.4918,170.2495,170.3751,16984.0
2021-08-11 13:30:00,189.84,189.87,189.51,189.54,18357.0,170.3841,170.411,170.0879,170.1148,18357.0
2021-08-11 13:40:00,189.56,189.69,189.54,189.66,10950.0,170.1328,170.2495,170.1148,170.2225,10950.0
2021-08-11 13:50:00,189.64,189.74,189.6,189.6,8013.0,170.2046,170.2943,170.1687,170.1687,8013.0
2021-08-11 14:00:00,189.6,189.89,189.54,189.77,22776.0,170.1687,170.429,170.1148,170.3213,22776.0
2021-08-11 14:10:00,189.75,189.78,189.54,189.6,19742.0,170.3033,170.3303,170.1148,170.1687,19742.0
2021-08-11 14:20:00,189.61,189.64,189.43,189.57,18440.0,170.1777,170.2046,170.0161,170.1418,18440.0
2021-08-11 14:30:00,189.58,189.75,189.49,189.52,14671.0,170.1507,170.3033,170.07,170.0969,14671.0
2021-08-11 14:40:00,189.53,189.67,189.49,189.52,15560.0,170.1059,170.2315,170.07,170.0969,15560.0
2021-08-11 14:50:00,189.51,189.67,189.51,189.58,15991.0,170.0879,170.2315,170.0879,170.1507,15991.0
2021-08-11 15:00:00,189.63,189.68,189.5,189.63,22604.0,170.1956,170.2405,170.0789,170.1956,22604.0
2021-08-11 15:10:00,189.65,189.68,189.38,189.43,40750.0,170.2136,170.2405,169.9712,170.0161,40750.0
2021-08-11 15:20:00,189.49,189.71,189.48,189.61,31654.0,170.07,170.2674,170.061,170.1777,31654.0
2021-08-11 15:30:00,189.61,189.81,189.59,189.61,91189.0,170.1777,170.3572,170.1597,170.1777,91189.0
2021-08-11 15:40:00,189.61,189.76,189.56,189.65,53804.0,170.1777,170.3123,170.1328,170.2136,53804.0
2021-08-11 15:50:00,189.6,189.74,189.36,189.49,221659.0,170.1687,170.2943,169.9533,170.07,221659.0
2021-08-12 09:30:00,188.85,189.06,187.17,187.45,114779.0,169.4956,169.684,167.9877,168.239,114779.0
2021-08-12 09:40:00,187.45,187.94,187.14,187.56,77561.0,168.239,168.6788,167.9608,168.3378,77561.0
2021-08-12 09:50:00,187.57,187.57,186.55,186.67,87316.0,168.3467,168.3467,167.4313,167.539,87316.0
2021-08-12 10:00:00,186.66,186.82,186.16,186.74,87384.0,167.53,167.6736,167.0812,167.6018,87384.0
2021-08-12 10:10:00,186.8,187.61,186.76,187.37,83429.0,167.6557,168.3826,167.6198,168.1672,83429.0
2021-08-12 10:20:00,187.37,187.65,187.23,187.57,60051.0,168.1672,168.4185,168.0416,168.3467,60051.0
2021-08-12 10:30:00,187.6,187.9,187.6,187.73,47100.0,168.3737,168.6429,168.3737,168.4903,47100.0
2021-08-12 10:40:00,187.74,187.81,187.28,187.74,56050.0,168.4993,168.5621,168.0865,168.4993,56050.0
2021-08-12 10:50:00,187.78,188.01,187.65,187.78,45044.0,168.5352,168.7417,168.4185,168.5352,45044.0
2021-08-12 11:00:00,187.78,187.78,187.27,187.47,60054.0,168.5352,168.5352,168.0775,168.257,60054.0
2021-08-12 11:10:00,187.45,187.78,187.3,187.75,72147.0,168.239,168.5352,168.1044,168.5083,72147.0
2021-08-12 11:20:00,187.73,188.17,187.72,188.12,62822.0,168.4903,168.8853,168.4814,168.8404,62822.0
2021-08-12 11:30:00,188.1,188.44,188.03,188.32,52876.0,168.8224,169.1276,168.7596,169.0199,52876.0
2021-08-12 11:40:00,188.34,188.34,188.16,188.23,26649.0,169.0378,169.0378,168.8763,168.9391,26649.0
2021-08-12 11:50:00,188.26,188.35,187.98,188.0,30570.0,168.966,169.0468,168.7147,168.7327,30570.0
2021-08-12 12:00:00,187.99,188.02,187.73,187.76,28464.0,168.7237,168.7506,168.4903,168.5173,28464.0
2021-08-12 12:10:00,187.75,187.99,187.72,187.87,40627.0,168.5083,168.7237,168.4814,168.616,40627.0
2021-08-12 12:20:00,187.88,187.91,187.68,187.8,33265.0,168.625,168.6519,168.4455,168.5532,33265.0
2021-08-12 12:30:00,187.81,187.85,187.71,187.75,18818.0,168.5621,168.598,168.4724,168.5083,18818.0
2021-08-12 12:40:00,187.74,187.78,187.6,187.64,44705.0,168.4993,168.5352,168.3737,168.4096,44705.0
2021-08-12 12:50:00,187.65,187.7,187.42,187.49,24894.0,168.4185,168.4634,168.2121,168.2749,24894.0
2021-08-12 13:00:00,187.48,187.58,187.38,187.58,29697.0,168.266,168.3557,168.1762,168.3557,29697.0
2021-08-12 13:10:00,187.58,187.64,187.38,187.5,29199.0,168.3557,168.4096,168.1762,168.2839,29199.0
2021-08-12 13:20:00,187.52,187.55,187.44,187.48,20504.0,168.3019,168.3288,168.2301,168.266,20504.0
2021-08-12 13:30:00,187.49,187.64,187.44,187.55,41983.0,168.2749,168.4096,168.2301,168.3288,41983.0
2021-08-12 13:40:00,187.55,187.63,187.43,187.43,19653.0,168.3288,168.4006,168.2211,168.2211,19653.0
2021-08-12 13:50:00,187.37,187.51,187.37,187.4,19070.0,168.1672,168.2929,168.1672,168.1942,19070.0
2021-08-12 14:00:00,187.39,187.45,187.28,187.35,32847.0,168.1852,168.239,168.0865,168.1493,32847.0
2021-08-12 14:10:00,187.35,187.5,187.28,187.5,37200.0,168.1493,168.2839,168.0865,168.2839,37200.0
2021-08-12 14:20:00,187.51,187.69,187.47,187.61,31430.0,168.2929,168.4544,168.257,168.3826,31430.0
2021-08-12 14:30:00,187.57,188.0,187.57,187.96,26612.0,168.3467,168.7327,168.3467,168.6968,26612.0
2021-08-12 14:40:00,187.96,188.21,187.96,188.18,15945.0,168.6968,168.9212,168.6968,168.8942,15945.0
2021-08-12 14:50:00,188.14,188.3,188.13,188.3,10812.0,168.8583,169.0019,168.8494,169.0019,10812.0
2021-08-12 15:00:00,188.29,188.44,188.28,188.43,17439.0,168.993,169.1276,168.984,169.1186,17439.0
2021-08-12 15:10:00,188.43,188.62,188.03,188.33,85615.0,169.1186,169.2891,168.7596,169.0289,85615.0
2021-08-12 15:20:00,188.33,188.33,188.08,188.18,26554.0,169.0289,169.0289,168.8045,168.8942,26554.0
2021-08-12 15:30:00,188.18,188.21,187.95,188.09,55438.0,168.8942,168.9212,168.6878,168.8135,55438.0
2021-08-12 15:40:00,188.12,188.18,187.91,187.94,58263.0,168.8404,168.8942,168.6519,168.6788,58263.0
2021-08-12 15:50:00,187.9,188.33,187.52,187.87,305535.0,168.6429,169.0289,168.3019,168.616,305535.0
2021-08-13 09:30:00,187.54,187.79,187.0,187.51,78053.0,168.3198,168.5442,167.8352,168.2929,78053.0
2021-08-13 09:40:00,187.57,188.02,187.17,187.77,38994.0,168.3467,168.7506,167.9877,168.5262,38994.0
2021-08-13 09:50:00,187.7,187.97,187.59,187.61,16958.0,168.4634,168.7057,168.3647,168.3826,16958.0
2021-08-13 10:00:00,187.64,188.01,187.49,187.81,51230.0,168.4096,168.7417,168.2749,168.5621,51230.0
2021-08-13 10:10:00,187.88,188.52,187.88,188.31,32850.0,168.625,169.1994,168.625,169.0109,32850.0
2021-08-13 10:20:00,188.35,188.57,188.13,188.14,32231.0,169.0468,169.2443,168.8494,168.8583,32231.0
2021-08-13 10:30:00,188.17,188.29,187.97,188.01,33143.0,168.8853,168.993,168.7057,168.7417,33143.0
2021-08-13 10:40:00,188.02,188.24,187.82,188.24,23871.0,168.7506,168.9481,168.5711,168.9481,23871.0
2021-08-13 10:50:00,188.2,188.2,187.89,188.06,18278.0,168.9122,168.9122,168.6339,168.7865,18278.0
2021-08-13 11:00:00,188.08,188.18,187.87,188.04,35612.0,168.8045,168.8942,168.616,168.7686,35612.0
2021-08-13 11:10:00,188.02,188.02,187.8,187.91,33667.0,168.7506,168.7506,168.5532,168.6519,33667.0
2021-08-13 11:20:00,187.91,188.11,187.9,188.02,43659.0,168.6519,168.8314,168.6429,168.7506,43659.0
2021-08-13 11:30:00,188.02,188.13,187.85,187.9,35080.0,168.7506,168.8494,168.598,168.6429,35080.0
2021-08-13 11:40:00,187.88,188.0,187.86,187.95,22770.0,168.625,168.7327,168.607,168.6878,22770.0
2021-08-13 11:50:00,187.92,188.05,187.83,187.92,18521.0,168.6609,168.7776,168.5801,168.6609,18521.0
2021-08-13 12:00:00,187.94,188.16,187.87,188.13,22750.0,168.6788,168.8763,168.616,168.8494,22750.0
2021-08-13 12:10:00,188.13,188.16,187.94,187.94,18844.0,168.8494,168.8763,168.6788,168.6788,18844.0
2021-08-13 12:20:00,187.98,188.03,187.77,187.94,17076.0,168.7147,168.7596,168.5262,168.6788,17076.0
2021-08-13 12:30:00,188.01,188.07,187.89,187.89,17396.0,168.7417,168.7955,168.6339,168.6339,17396.0
2021-08-13 12:40:00,187.91,188.05,187.88,187.97,14342.0,168.6519,168.7776,168.625,168.7057,14342.0
2021-08-13 12:50:00,187.95,188.21,187.9,188.21,14847.0,168.6878,168.9212,168.6429,168.9212,14847.0
2021-08-13 13:00:00,188.2,188.2,188.05,188.08,12868.0,168.9122,168.9122,168.7776,168.8045,12868.0
2021-08-13 13:10:00,188.09,188.27,188.09,188.24,14729.0,168.8135,168.975,168.8135,168.9481,14729.0
2021-08-13 13:20:00,188.24,188.31,188.16,188.28,13840.0,168.9481,169.0109,168.8763,168.984,13840.0
2021-08-13 13:30:00,188.29,188.42,188.2,188.42,27534.0,168.993,169.1096,168.9122,169.1096,27534.0
2021-08-13 13:40:00,188.45,188.5,188.34,188.39,22068.0,169.1366,169.1814,169.0378,169.0827,22068.0
2021-08-13 13:50:00,188.4,188.41,188.27,188.36,21786.0,169.0917,169.1007,168.975,169.0558,21786.0
2021-08-13 14:00:00,188.37,188.44,188.32,188.38,12150.0,169.0648,169.1276,169.0199,169.0737,12150.0
2021-08-13 14:10:00,188.38,188.39,188.23,188.29,12611.0,169.0737,169.0827,168.9391,168.993,12611.0
2021-08-13 14:20:00,188.26,188.26,188.12,188.15,12882.0,168.966,168.966,168.8404,168.8673,12882.0
2021-08-13 14:30:00,188.19,188.23,188.1,188.13,15203.0,168.9032,168.9391,168.8224,168.8494,15203.0
2021-08-13 14:40:00,188.12,188.18,187.96,188.15,18406.0,168.8404,168.8942,168.6968,168.8673,18406.0
2021-08-13 14:50:00,188.15,188.15,188.04,188.11,18840.0,168.8673,168.8673,168.7686,168.8314,18840.0
2021-08-13 15:00:00,188.12,188.25,188.12,188.25,18948.0,168.8404,168.9571,168.8404,168.9571,18948.0
2021-08-13 15:10:00,188.26,188.41,188.26,188.33,21304.0,168.966,169.1007,168.966,169.0289,21304.0
2021-08-13 15:20:00,188.33,188.44,188.27,188.4,15578.0,169.0289,169.1276,168.975,169.0917,15578.0
2021-08-13 15:30:00,188.39,188.45,188.24,188.33,27308.0,169.0827,169.1366,168.9481,169.0289,27308.0
2021-08-13 15:40:00,188.35,188.39,188.25,188.35,24582.0,169.0468,169.0827,168.9571,169.0468,24582.0
2021-08-13 15:50:00,188.35,188.78,188.24,188.73,150935.0,169.0468,169.4327,168.9481,169.3879,150935.0
2021-08-16 09:30:00,188.27,188.69,188.1,188.54,72575.0,168.975,169.352,168.8224,169.2173,72575.0
2021-08-16 09:40:00,188.54,188.92,188.34,188.59,38128.0,169.2173,169.5584,169.0378,169.2622,38128.0
2021-08-16 09:50:00,188.62,188.94,188.37,188.37,22997.0,169.2891,169.5763,169.0648,169.0648,22997.0
2021-08-16 10:00:00,188.37,189.17,188.18,189.14,58727.0,169.0648,169.7828,168.8942,169.7558,58727.0
2021-08-16 10:10:00,189.11,189.84,188.54,188.61,65103.0,169.7289,170.3841,169.2173,169.2802,65103.0
2021-08-16 10:20:00,188.58,189.24,188.53,189.15,49797.0,169.2532,169.8456,169.2084,169.7648,49797.0
2021-08-16 10:30:00,189.17,189.3,188.8,189.17,28068.0,169.7828,169.8994,169.4507,169.7828,28068.0
2021-08-16 10:40:00,189.17,189.41,189.07,189.34,22804.0,169.7828,169.9982,169.693,169.9353,22804.0
2021-08-16 10:50:00,189.31,189.31,188.77,189.0,29522.0,169.9084,169.9084,169.4238,169.6302,29522.0
2021-08-16 11:00:00,188.96,189.3,188.96,189.09,24843.0,169.5943,169.8994,169.5943,169.711,24843.0
2021-08-16 11:10:00,189.09,189.2,188.95,189.05,19223.0,169.711,169.8097,169.5853,169.6751,19223.0
2021-08-16 11:20:00,189.09,189.13,188.99,189.03,18539.0,169.711,169.7469,169.6212,169.6571,18539.0
2021-08-16 11:30:00,188.98,189.13,188.88,189.04,20999.0,169.6122,169.7469,169.5225,169.6661,20999.0
2021-08-16 11:40:00,189.04,189.41,189.04,189.34,17708.0,169.6661,169.9982,169.6661,169.9353,17708.0
2021-08-16 11:50:00,189.39,189.4,189.04,189.04,16790.0,169.9802,169.9892,169.6661,169.6661,16790.0
2021-08-16 12:00:00,189.06,189.24,188.99,189.06,22309.0,169.684,169.8456,169.6212,169.684,22309.0
2021-08-16 12:10:00,189.07,189.51,189.07,189.42,17353.0,169.693,170.0879,169.693,170.0071,17353.0
2021-08-16 12:20:00,189.4,189.53,189.32,189.36,21380.0,169.9892,170.1059,169.9174,169.9533,21380.0
2021-08-16 12:30:00,189.37,189.39,189.13,189.16,11810.0,169.9623,169.9802,169.7469,169.7738,11810.0
2021-08-16 12:40:00,189.19,189.35,189.09,189.34,10400.0,169.8007,169.9443,169.711,169.9353,10400.0
2021-08-16 12:50:00,189.37,189.46,189.28,189.45,10195.0,169.9623,170.043,169.8815,170.0341,10195.0
2021-08-16 13:00:00,189.47,189.55,189.37,189.46,11832.0,170.052,170.1238,169.9623,170.043,11832.0
2021-08-16 13:10:00,189.46,189.53,189.37,189.43,15332.0,170.043,170.1059,169.9623,170.0161,15332.0
2021-08-16 13:20:00,189.41,189.54,189.39,189.4,19005.0,169.9982,170.1148,169.9802,169.9892,19005.0
2021-08-16 13:30:00,189.43,189.67,189.38,189.59,13449.0,170.0161,170.2315,169.9712,170.1597,13449.0
2021-08-16 13:40:00,189.62,189.7,189.3,189.39,19550.0,170.1866,170.2584,169.8994,169.9802,19550.0
2021-08-16 13:50:00,189.33,189.4,189.28,189.33,8666.0,169.9264,169.9892,169.8815,169.9264,8666.0
2021-08-16 14:00:00,189.35,189.49,189.28,189.47,12264.0,169.9443,170.07,169.8815,170.052,12264.0
2021-08-16 14:10:00,189.44,189.56,189.38,189.42,11342.0,170.0251,170.1328,169.9712,170.0071,11342.0
2021-08-16 14:20:00,189.42,189.43,189.08,189.17,13561.0,170.0071,170.0161,169.702,169.7828,13561.0
2021-08-16 14:30:00,189.2,189.28,189.16,189.19,12611.0,169.8097,169.8815,169.7738,169.8007,12611.0
2021-08-16 14:40:00,189.2,189.4,189.18,189.36,14996.0,169.8097,169.9892,169.7917,169.9533,14996.0
2021-08-16 14:50:00,189.36,189.45,189.22,189.22,14521.0,169.9533,170.0341,169.8276,169.8276,14521.0
2021-08-16 15:00:00,189.24,189.32,189.18,189.26,19646.0,169.8456,169.9174,169.7917,169.8635,19646.0
2021-08-16 15:10:00,189.28,189.4,189.27,189.33,17758.0,169.8815,169.9892,169.8725,169.9264,17758.0
2021-08-16 15:20:00,189.32,189.43,189.32,189.43,20688.0,169.9174,170.0161,169.9174,170.0161,20688.0
2021-08-16 15:30:00,189.43,189.46,189.27,189.29,23833.0,170.0161,170.043,169.8725,169.8905,23833.0
2021-08-16 15:40:00,189.3,189.43,189.26,189.36,27587.0,169.8994,170.0161,169.8635,169.9533,27587.0
2021-08-16 15:50:00,189.35,189.96,189.35,189.9,198081.0,169.9443,170.4918,169.9443,170.438,198081.0
2021-08-17 09:30:00,188.55,188.74,187.44,187.87,74388.0,169.2263,169.3968,168.2301,168.616,74388.0
2021-08-17 09:40:00,187.88,187.92,187.13,187.22,23863.0,168.625,168.6609,167.9518,168.0326,23863.0
2021-08-17 09:50:00,187.15,187.17,186.08,186.67,58124.0,167.9698,167.9877,167.0094,167.539,58124.0
2021-08-17 10:00:00,186.61,186.75,185.82,186.08,120393.0,167.4851,167.6108,166.7761,167.0094,120393.0
2021-08-17 10:10:00,185.98,186.55,185.9,186.43,80505.0,166.9197,167.4313,166.8479,167.3236,80505.0
2021-08-17 10:20:00,186.31,186.8,185.99,186.78,32057.0,167.2159,167.6557,166.9287,167.6377,32057.0
2021-08-17 10:30:00,186.76,187.12,186.51,187.05,35923.0,167.6198,167.9429,167.3954,167.88,35923.0
2021-08-17 10:40:00,187.02,187.54,187.0,187.5,27216.0,167.8531,168.3198,167.8352,168.2839,27216.0
2021-08-17 10:50:00,187.52,187.71,187.13,187.19,39706.0,168.3019,168.4724,167.9518,168.0057,39706.0
2021-08-17 11:00:00,187.25,187.34,187.04,187.14,60914.0,168.0595,168.1403,167.8711,167.9608,60914.0
2021-08-17 11:10:00,187.14,187.14,186.68,186.93,25666.0,167.9608,167.9608,167.548,167.7723,25666.0
2021-08-17 11:20:00,186.88,186.92,186.32,186.5,41223.0,167.7275,167.7634,167.2249,167.3864,41223.0
2021-08-17 11:30:00,186.48,186.75,186.19,186.46,29148.0,167.3685,167.6108,167.1082,167.3505,29148.0
2021-08-17 11:40:00,186.47,186.55,186.2,186.34,36686.0,167.3595,167.4313,167.1171,167.2428,36686.0
2021-08-17 11:50:00,186.33,186.44,185.98,186.11,28757.0,167.2338,167.3326,166.9197,167.0364,28757.0
2021-08-17 12:00:00,186.17,186.34,185.94,186.09,36175.0,167.0902,167.2428,166.8838,167.0184,36175.0
2021-08-17 12:10:00,186.04,186.16,185.77,185.89,31607.0,166.9735,167.0812,166.7312,166.8389,31607.0
2021-08-17 12:20:00,185.89,186.26,185.75,186.16,35053.0,166.8389,167.171,166.7133,167.0812,35053.0
2021-08-17 12:30:00,186.13,186.14,185.49,185.64,38341.0,167.0543,167.0633,166.4799,166.6145,38341.0
2021-08-17 12:40:00,185.59,185.61,185.35,185.35,42778.0,166.5697,166.5876,166.3543,166.3543,42778.0
2021-08-17 12:50:00,185.33,185.54,185.1,185.18,39180.0,166.3363,166.5248,166.1299,166.2017,39180.0
2021-08-17 13:00:00,185.12,185.67,185.11,185.56,30932.0,166.1478,166.6415,166.1389,166.5427,30932.0
2021-08-17 13:10:00,185.58,185.81,185.43,185.46,28637.0,166.5607,166.7671,166.4261,166.453,28637.0
2021-08-17 13:20:00,185.49,185.8,185.34,185.74,34236.0,166.4799,166.7581,166.3453,166.7043,34236.0
2021-08-17 13:30:00,185.74,185.76,185.25,185.35,40734.0,166.7043,166.7222,166.2645,166.3543,40734.0
2021-08-17 13:40:00,185.36,185.37,185.17,185.32,32947.0,166.3632,166.3722,166.1927,166.3273,32947.0
2021-08-17 13:50:00,185.32,185.59,185.23,185.56,21750.0,166.3273,166.5697,166.2466,166.5427,21750.0
2021-08-17 14:00:00,185.56,185.83,185.55,185.77,21201.0,166.5427,166.7851,166.5338,166.7312,21201.0
2021-08-17 14:10:00,185.77,185.96,185.71,185.73,17812.0,166.7312,166.9017,166.6774,166.6953,17812.0
2021-08-17 14:20:00,185.75,185.86,185.61,185.67,23175.0,166.7133,166.812,166.5876,166.6415,23175.0
2021-08-17 14:30:00,185.68,185.84,185.41,185.46,24317.0,166.6504,166.794,166.4081,166.453,24317.0
2021-08-17 14:40:00,185.49,185.92,185.41,185.85,26378.0,166.4799,166.8658,166.4081,166.803,26378.0
2021-08-17 14:50:00,185.85,186.1,185.7,186.03,29816.0,166.803,167.0274,166.6684,166.9646,29816.0
2021-08-17 15:00:00,186.07,186.14,185.97,186.05,22055.0,167.0005,167.0633,166.9107,166.9825,22055.0
2021-08-17 15:10:00,186.02,186.21,185.91,186.12,26997.0,166.9556,167.1261,166.8569,167.0453,26997.0
2021-08-17 15:20:00,186.13,186.23,186.0,186.06,36557.0,167.0543,167.1441,166.9376,166.9915,36557.0
2021-08-17 15:30:00,186.06,186.24,185.99,186.08,36453.0,166.9915,167.1531,166.9287,167.0094,36453.0
2021-08-17 15:40:00,186.07,186.17,185.9,186.01,55725.0,167.0005,167.0902,166.8479,166.9466,55725.0
2021-08-17 15:50:00,186.02,186.48,185.93,186.35,247002.0,166.9556,167.3685,166.8748,167.2518,247002.0
2021-08-18 09:30:00,185.71,185.95,184.9,185.4,82242.0,166.6774,166.8928,165.9504,166.3991,82242.0
2021-08-18 09:40:00,185.32,185.55,185.21,185.33,54826.0,166.3273,166.5338,166.2286,166.3363,54826.0
2021-08-18 09:50:00,185.38,186.56,185.36,186.39,55565.0,166.3812,167.4403,166.3632,167.2877,55565.0
2021-08-18 10:00:00,186.31,186.47,185.93,186.16,25745.0,167.2159,167.3595,166.8748,167.0812,25745.0
2021-08-18 10:10:00,186.14,186.14,185.68,186.04,78823.0,167.0633,167.0633,166.6504,166.9735,78823.0
2021-08-18 10:20:00,186.01,186.41,185.92,186.09,27626.0,166.9466,167.3056,166.8658,167.0184,27626.0
2021-08-18 10:30:00,186.09,186.34,185.78,185.8,29526.0,167.0184,167.2428,166.7402,166.7581,29526.0
2021-08-18 10:40:00,185.79,185.88,185.45,185.68,30189.0,166.7492,166.8299,166.444,166.6504,30189.0
2021-08-18 10:50:00,185.67,185.73,185.26,185.38,44891.0,166.6415,166.6953,166.2735,166.3812,44891.0
2021-08-18 11:00:00,185.44,185.61,185.28,185.43,61633.0,166.435,166.5876,166.2914,166.4261,61633.0
2021-08-18 11:10:00,185.46,185.49,184.97,185.08,68018.0,166.453,166.4799,166.0132,166.1119,68018.0
2021-08-18 11:20:00,185.05,185.39,184.9,185.25,42605.0,166.085,166.3902,165.9504,166.2645,42605.0
2021-08-18 11:30:00,185.24,185.33,185.0,185.27,40165.0,166.2555,166.3363,166.0401,166.2825,40165.0
2021-08-18 11:40:00,185.24,185.4,185.08,185.16,18610.0,166.2555,166.3991,166.1119,166.1837,18610.0
2021-08-18 11:50:00,185.18,185.22,184.97,185.14,15865.0,166.2017,166.2376,166.0132,166.1658,15865.0
2021-08-18 12:00:00,185.15,185.32,185.12,185.32,20864.0,166.1748,166.3273,166.1478,166.3273,20864.0
2021-08-18 12:10:00,185.32,185.36,184.9,184.96,21570.0,166.3273,166.3632,165.9504,166.0042,21570.0
2021-08-18 12:20:00,185.0,185.24,184.79,185.1,25298.0,166.0401,166.2555,165.8517,166.1299,25298.0
2021-08-18 12:30:00,185.12,185.55,185.12,185.5,18896.0,166.1478,166.5338,166.1478,166.4889,18896.0
2021-08-18 12:40:00,185.46,185.54,185.36,185.4,21216.0,166.453,166.5248,166.3632,166.3991,21216.0
2021-08-18 12:50:00,185.36,185.71,185.3,185.71,15092.0,166.3632,166.6774,166.3094,166.6774,15092.0
2021-08-18 13:00:00,185.72,185.76,185.36,185.46,23723.0,166.6863,166.7222,166.3632,166.453,23723.0
2021-08-18 13:10:00,185.46,185.59,185.31,185.36,15970.0,166.453,166.5697,166.3184,166.3632,15970.0
2021-08-18 13:20:00,185.36,185.37,185.14,185.25,15773.0,166.3632,166.3722,166.1658,166.2645,15773.0
2021-08-18 13:30:00,185.24,185.27,185.11,185.23,16659.0,166.2555,166.2825,166.1389,166.2466,16659.0
2021-08-18 13:40:00,185.24,185.44,185.2,185.44,21252.0,166.2555,166.435,166.2196,166.435,21252.0
2021-08-18 13:50:00,185.43,185.68,185.42,185.51,17282.0,166.4261,166.6504,166.4171,166.4979,17282.0
2021-08-18 14:00:00,185.51,186.1,185.46,185.74,19158.0,166.4979,167.0274,166.453,166.7043,19158.0
2021-08-18 14:10:00,185.72,185.78,184.7,184.95,38546.0,166.6863,166.7402,165.7709,165.9953,38546.0
2021-08-18 14:20:00,184.97,185.59,184.91,185.58,21891.0,166.0132,166.5697,165.9594,166.5607,21891.0
2021-08-18 14:30:00,185.57,185.87,185.57,185.6,23262.0,166.5517,166.821,166.5517,166.5786,23262.0
2021-08-18 14:40:00,185.61,185.65,185.47,185.63,15644.0,166.5876,166.6235,166.462,166.6056,15644.0
2021-08-18 14:50:00,185.59,185.76,185.47,185.72,21473.0,166.5697,166.7222,166.462,166.6863,21473.0
2021-08-18 15:00:00,185.7,185.78,185.49,185.54,23113.0,166.6684,166.7402,166.4799,166.5248,23113.0
2021-08-18 15:10:00,185.55,185.81,185.47,185.68,18025.0,166.5338,166.7671,166.462,166.6504,18025.0
2021-08-18 15:20:00,185.73,185.74,185.48,185.51,24221.0,166.6953,166.7043,166.4709,166.4979,24221.0
2021-08-18 15:30:00,185.5,185.5,184.92,184.98,38684.0,166.4889,166.4889,165.9683,166.0222,38684.0
2021-08-18 15:40:00,185.02,185.22,184.56,184.6,53287.0,166.0581,166.2376,165.6452,165.6811,53287.0
2021-08-18 15:50:00,184.59,184.61,183.56,183.8,340416.0,165.6722,165.6901,164.7477,164.9631,340416.0
2021-08-19 09:30:00,182.73,183.24,182.11,182.24,144375.0,164.0028,164.4605,163.4463,163.563,144375.0
2021-08-19 09:40:00,182.3,182.96,181.95,182.25,58787.0,163.6168,164.2092,163.3027,163.572,58787.0
2021-08-19 09:50:00,182.14,182.77,182.12,182.17,43239.0,163.4732,164.0387,163.4553,163.5002,43239.0
2021-08-19 10:00:00,182.13,182.79,182.11,182.74,56875.0,163.4643,164.0566,163.4463,164.0118,56875.0
2021-08-19 10:10:00,182.77,183.46,182.68,183.14,52464.0,164.0387,164.658,163.9579,164.3708,52464.0
2021-08-19 10:20:00,183.11,183.31,182.88,183.2,45875.0,164.3438,164.5233,164.1374,164.4246,45875.0
2021-08-19 10:30:00,183.18,183.24,182.69,182.8,34349.0,164.4067,164.4605,163.9669,164.0656,34349.0
2021-08-19 10:40:00,182.74,182.97,182.62,182.67,50054.0,164.0118,164.2182,163.904,163.9489,50054.0
2021-08-19 10:50:00,182.69,183.6,182.64,183.51,85154.0,163.9669,164.7836,163.922,164.7028,85154.0
2021-08-19 11:00:00,183.55,184.03,183.54,183.71,42201.0,164.7387,165.1695,164.7298,164.8823,42201.0
2021-08-19 11:10:00,183.71,184.13,183.61,184.11,44166.0,164.8823,165.2593,164.7926,165.2413,44166.0
2021-08-19 11:20:00,184.1,184.12,183.71,183.75,38185.0,165.2324,165.2503,164.8823,164.9182,38185.0
2021-08-19 11:30:00,183.83,184.37,183.8,184.34,21169.0,164.99,165.4747,164.9631,165.4478,21169.0
2021-08-19 11:40:00,184.28,184.99,184.28,184.95,48656.0,165.3939,166.0312,165.3939,165.9953,48656.0
2021-08-19 11:50:00,184.97,185.13,184.81,184.81,22285.0,166.0132,166.1568,165.8696,165.8696,22285.0
2021-08-19 12:00:00,184.85,185.2,184.78,184.87,27369.0,165.9055,166.2196,165.8427,165.9235,27369.0
2021-08-19 12:10:00,184.84,185.22,184.73,184.73,35041.0,165.8965,166.2376,165.7978,165.7978,35041.0
2021-08-19 12:20:00,184.73,185.07,184.72,184.97,20447.0,165.7978,166.103,165.7888,166.0132,20447.0
2021-08-19 12:30:00,184.98,185.2,184.92,185.2,24818.0,166.0222,166.2196,165.9683,166.2196,24818.0
2021-08-19 12:40:00,185.2,185.34,185.02,185.17,19895.0,166.2196,166.3453,166.0581,166.1927,19895.0
2021-08-19 12:50:00,185.18,185.28,185.05,185.12,24134.0,166.2017,166.2914,166.085,166.1478,24134.0
2021-08-19 13:00:00,185.12,185.12,184.79,184.92,25935.0,166.1478,166.1478,165.8517,165.9683,25935.0
2021-08-19 13:10:00,184.93,185.16,184.92,185.16,27017.0,165.9773,166.1837,165.9683,166.1837,27017.0
2021-08-19 13:20:00,185.16,185.27,185.0,185.01,24537.0,166.1837,166.2825,166.0401,166.0491,24537.0
2021-08-19 13:30:00,185.01,185.06,184.6,184.87,26588.0,166.0491,166.094,165.6811,165.9235,26588.0
2021-08-19 13:40:00,184.87,185.23,184.84,185.18,27074.0,165.9235,166.2466,165.8965,166.2017,27074.0
2021-08-19 13:50:00,185.17,185.27,184.84,184.88,26184.0,166.1927,166.2825,165.8965,165.9324,26184.0
2021-08-19 14:00:00,184.88,185.07,184.65,184.73,53177.0,165.9324,166.103,165.726,165.7978,53177.0
2021-08-19 14:10:00,184.71,184.82,184.49,184.71,27774.0,165.7799,165.8786,165.5824,165.7799,27774.0
2021-08-19 14:20:00,184.68,184.96,184.32,184.35,30378.0,165.7529,166.0042,165.4298,165.4567,30378.0
2021-08-19 14:30:00,184.32,184.65,184.08,184.62,37341.0,165.4298,165.726,165.2144,165.6991,37341.0
2021-08-19 14:40:00,184.59,184.71,184.36,184.57,26546.0,165.6722,165.7799,165.4657,165.6542,26546.0
2021-08-19 14:50:00,184.57,185.11,184.36,185.1,34620.0,165.6542,166.1389,165.4657,166.1299,34620.0
2021-08-19 15:00:00,185.13,185.64,185.13,185.56,62337.0,166.1568,166.6145,166.1568,166.5427,62337.0
2021-08-19 15:10:00,185.56,185.77,185.47,185.63,47982.0,166.5427,166.7312,166.462,166.6056,47982.0
2021-08-19 15:20:00,185.65,185.95,185.54,185.85,48282.0,166.6235,166.8928,166.5248,166.803,48282.0
2021-08-19 15:30:00,185.85,185.97,185.59,185.64,57348.0,166.803,166.9107,166.5697,166.6145,57348.0
2021-08-19 15:40:00,185.65,185.72,185.17,185.23,81831.0,166.6235,166.6863,166.1927,166.2466,81831.0
2021-08-19 15:50:00,185.19,185.23,184.72,185.04,247311.0,166.2107,166.2466,165.7888,166.076,247311.0
2021-08-20 09:30:00,185.3,185.49,184.85,184.9,144259.0,166.3094,166.4799,165.9055,165.9504,144259.0
2021-08-20 09:40:00,184.88,186.16,184.62,185.7,63029.0,165.9324,167.0812,165.6991,166.6684,63029.0
2021-08-20 09:50:00,185.69,185.86,185.43,185.65,31733.0,166.6594,166.812,166.4261,166.6235,31733.0
2021-08-20 10:00:00,185.62,185.91,185.44,185.59,47011.0,166.5966,166.8569,166.435,166.5697,47011.0
2021-08-20 10:10:00,185.57,186.1,185.57,185.87,46030.0,166.5517,167.0274,166.5517,166.821,46030.0
2021-08-20 10:20:00,185.89,186.02,185.21,185.27,43789.0,166.8389,166.9556,166.2286,166.2825,43789.0
2021-08-20 10:30:00,185.28,185.66,185.23,185.46,41278.0,166.2914,166.6325,166.2466,166.453,41278.0
2021-08-20 10:40:00,185.42,185.67,185.3,185.38,27686.0,166.4171,166.6415,166.3094,166.3812,27686.0
2021-08-20 10:50:00,185.33,185.34,184.84,184.87,34527.0,166.3363,166.3453,165.8965,165.9235,34527.0
2021-08-20 11:00:00,184.88,184.96,184.62,184.7,31169.0,165.9324,166.0042,165.6991,165.7709,31169.0
2021-08-20 11:10:00,184.67,184.94,184.67,184.89,35041.0,165.744,165.9863,165.744,165.9414,35041.0
2021-08-20 11:20:00,184.92,184.96,184.45,184.45,45683.0,165.9683,166.0042,165.5465,165.5465,45683.0
2021-08-20 11:30:00,184.48,184.82,184.18,184.21,65110.0,165.5734,165.8786,165.3042,165.3311,65110.0
2021-08-20 11:40:00,184.22,184.23,183.72,183.83,47687.0,165.3401,165.349,164.8913,164.99,47687.0
2021-08-20 11:50:00,183.84,183.91,183.52,183.58,43702.0,164.999,165.0618,164.7118,164.7657,43702.0
2021-08-20 12:00:00,183.58,183.81,183.52,183.64,69457.0,164.7657,164.9721,164.7118,164.8195,69457.0
2021-08-20 12:10:00,183.63,183.69,183.32,183.52,58758.0,164.8105,164.8644,164.5323,164.7118,58758.0
2021-08-20 12:20:00,183.52,183.92,183.43,183.92,33104.0,164.7118,165.0708,164.631,165.0708,33104.0
2021-08-20 12:30:00,183.93,184.57,183.93,184.56,35262.0,165.0798,165.6542,165.0798,165.6452,35262.0
2021-08-20 12:40:00,184.59,184.7,184.47,184.64,25235.0,165.6722,165.7709,165.5644,165.717,25235.0
2021-08-20 12:50:00,184.64,184.84,184.6,184.8,22783.0,165.717,165.8965,165.6811,165.8606,22783.0
2021-08-20 13:00:00,184.82,184.85,184.6,184.68,20475.0,165.8786,165.9055,165.6811,165.7529,20475.0
2021-08-20 13:10:00,184.69,184.72,184.49,184.55,16044.0,165.7619,165.7888,165.5824,165.6363,16044.0
2021-08-20 13:20:00,184.55,184.55,184.19,184.2,31106.0,165.6363,165.6363,165.3131,165.3221,31106.0
2021-08-20 13:30:00,184.21,184.24,184.01,184.15,48748.0,165.3311,165.358,165.1516,165.2772,48748.0
2021-08-20 13:40:00,184.17,184.29,184.09,184.26,26632.0,165.2952,165.4029,165.2234,165.376,26632.0
2021-08-20 13:50:00,184.26,184.28,183.9,183.9,29905.0,165.376,165.3939,165.0529,165.0529,29905.0
2021-08-20 14:00:00,183.89,184.25,183.88,184.06,48712.0,165.0439,165.367,165.0349,165.1965,48712.0
2021-08-20 14:10:00,184.06,184.21,183.89,183.94,64839.0,165.1965,165.3311,165.0439,165.0888,64839.0
2021-08-20 14:20:00,183.94,183.95,183.66,183.76,33499.0,165.0888,165.0977,164.8375,164.9272,33499.0
2021-08-20 14:30:00,183.81,184.23,183.74,184.17,30021.0,164.9721,165.349,164.9093,165.2952,30021.0
2021-08-20 14:40:00,184.19,184.26,184.05,184.1,35555.0,165.3131,165.376,165.1875,165.2324,35555.0
2021-08-20 14:50:00,184.07,184.24,184.05,184.24,51450.0,165.2054,165.358,165.1875,165.358,51450.0
2021-08-20 15:00:00,184.23,184.45,184.21,184.36,34431.0,165.349,165.5465,165.3311,165.4657,34431.0
2021-08-20 15:10:00,184.36,184.48,184.31,184.33,28445.0,165.4657,165.5734,165.4208,165.4388,28445.0
2021-08-20 15:20:00,184.33,184.57,184.33,184.49,51527.0,165.4388,165.6542,165.4388,165.5824,51527.0
2021-08-20 15:30:00,184.5,184.62,184.36,184.61,54463.0,165.5914,165.6991,165.4657,165.6901,54463.0
2021-08-20 15:40:00,184.61,184.66,184.52,184.63,87737.0,165.6901,165.735,165.6093,165.7081,87737.0
2021-08-20 15:50:00,184.63,185.11,184.63,184.97,346429.0,165.7081,166.1389,165.7081,166.0132,346429.0
2021-08-23 09:30:00,185.83,187.55,185.57,187.37,129090.0,166.7851,168.3288,166.5517,168.1672,129090.0
2021-08-23 09:40:00,187.39,187.53,186.6,186.99,54478.0,168.1852,168.3108,167.4762,167.8262,54478.0
2021-08-23 09:50:00,186.98,187.46,186.41,186.55,52693.0,167.8172,168.248,167.3056,167.4313,52693.0
2021-08-23 10:00:00,186.56,186.69,185.71,185.79,58866.0,167.4403,167.5569,166.6774,166.7492,58866.0
2021-08-23 10:10:00,185.8,186.3,185.73,186.12,51881.0,166.7581,167.2069,166.6953,167.0453,51881.0
2021-08-23 10:20:00,186.13,187.01,185.85,185.9,64817.0,167.0543,167.8441,166.803,166.8479,64817.0
2021-08-23 10:30:00,185.94,186.53,185.94,186.53,29887.0,166.8838,167.4133,166.8838,167.4133,29887.0
2021-08-23 10:40:00,186.56,186.94,186.5,186.75,32965.0,167.4403,167.7813,167.3864,167.6108,32965.0
2021-08-23 10:50:00,186.79,187.0,186.68,186.87,33881.0,167.6467,167.8352,167.548,167.7185,33881.0
2021-08-23 11:00:00,186.88,187.11,186.82,186.96,38657.0,167.7275,167.9339,167.6736,167.7993,38657.0
2021-08-23 11:10:00,186.98,187.05,186.82,186.97,29298.0,167.8172,167.88,167.6736,167.8082,29298.0
2021-08-23 11:20:00,186.97,187.05,186.91,187.02,60136.0,167.8082,167.88,167.7544,167.8531,60136.0
2021-08-23 11:30:00,187.0,187.37,187.0,187.31,26395.0,167.8352,168.1672,167.8352,168.1134,26395.0
2021-08-23 11:40:00,187.26,187.43,187.17,187.34,24479.0,168.0685,168.2211,167.9877,168.1403,24479.0
2021-08-23 11:50:00,187.35,187.91,187.21,187.89,47790.0,168.1493,168.6519,168.0236,168.6339,47790.0
2021-08-23 12:00:00,187.88,188.03,187.76,188.0,37674.0,168.625,168.7596,168.5173,168.7327,37674.0
2021-08-23 12:10:00,188.01,188.19,187.94,187.98,26407.0,168.7417,168.9032,168.6788,168.7147,26407.0
2021-08-23 12:20:00,187.99,188.09,187.84,188.09,16710.0,168.7237,168.8135,168.5891,168.8135,16710.0
2021-08-23 12:30:00,188.11,188.17,188.0,188.05,25087.0,168.8314,168.8853,168.7327,168.7776,25087.0
2021-08-23 12:40:00,188.03,188.09,187.82,187.84,21713.0,168.7596,168.8135,168.5711,168.5891,21713.0
2021-08-23 12:50:00,187.76,188.24,187.74,188.23,24157.0,168.5173,168.9481,168.4993,168.9391,24157.0
2021-08-23 13:00:00,188.26,188.27,188.03,188.18,32499.0,168.966,168.975,168.7596,168.8942,32499.0
2021-08-23 13:10:00,188.18,188.37,188.12,188.31,39180.0,168.8942,169.0648,168.8404,169.0109,39180.0
2021-08-23 13:20:00,188.32,188.48,188.31,188.36,45451.0,169.0199,169.1635,169.0109,169.0558,45451.0
2021-08-23 13:30:00,188.37,188.37,187.81,187.83,45620.0,169.0648,169.0648,168.5621,168.5801,45620.0
2021-08-23 13:40:00,187.86,188.09,187.86,188.0,29238.0,168.607,168.8135,168.607,168.7327,29238.0
2021-08-23 13:50:00,188.0,188.23,188.0,188.23,26175.0,168.7327,168.9391,168.7327,168.9391,26175.0
2021-08-23 14:00:00,188.25,188.61,188.23,188.54,38692.0,168.9571,169.2802,168.9391,169.2173,38692.0
2021-08-23 14:10:00,188.55,188.64,188.21,188.28,28645.0,169.2263,169.3071,168.9212,168.984,28645.0
2021-08-23 14:20:00,188.28,188.37,188.21,188.21,38188.0,168.984,169.0648,168.9212,168.9212,38188.0
2021-08-23 14:30:00,188.22,188.37,188.21,188.29,32320.0,168.9301,169.0648,168.9212,168.993,32320.0
2021-08-23 14:40:00,188.28,188.41,188.25,188.34,31938.0,168.984,169.1007,168.9571,169.0378,31938.0
2021-08-23 14:50:00,188.34,188.45,188.32,188.38,37007.0,169.0378,169.1366,169.0199,169.0737,37007.0
2021-08-23 15:00:00,188.4,188.48,188.24,188.31,45525.0,169.0917,169.1635,168.9481,169.0109,45525.0
2021-08-23 15:10:00,188.32,188.55,188.29,188.42,66051.0,169.0199,169.2263,168.993,169.1096,66051.0
2021-08-23 15:20:00,188.42,188.42,188.07,188.19,97636.0,169.1096,169.1096,168.7955,168.9032,97636.0
2021-08-23 15:30:00,188.17,188.28,188.06,188.06,50252.0,168.8853,168.984,168.7865,168.7865,50252.0
2021-08-23 15:40:00,188.08,188.14,187.83,187.83,65863.0,168.8045,168.8583,168.5801,168.5801,65863.0
2021-08-23 15:50:00,187.84,188.22,187.74,187.85,209524.0,168.5891,168.9301,168.4993,168.598,209524.0
2021-08-24 09:30:00,187.92,189.45,187.7,189.26,138408.0,168.6609,170.0341,168.4634,169.8635,138408.0
2021-08-24 09:40:00,189.21,189.53,188.93,188.95,53070.0,169.8187,170.1059,169.5674,169.5853,53070.0
2021-08-24 09:50:00,188.88,188.91,188.22,188.24,68530.0,169.5225,169.5494,168.9301,168.9481,68530.0
2021-08-24 10:00:00,188.23,188.4,187.84,187.86,64903.0,168.9391,169.0917,168.5891,168.607,64903.0
2021-08-24 10:10:00,187.88,188.52,187.85,188.47,51109.0,168.625,169.1994,168.598,169.1545,51109.0
2021-08-24 10:20:00,188.45,188.85,188.44,188.76,77075.0,169.1366,169.4956,169.1276,169.4148,77075.0
2021-08-24 10:30:00,188.79,189.23,188.66,189.11,38294.0,169.4417,169.8366,169.325,169.7289,38294.0
2021-08-24 10:40:00,189.11,189.11,188.6,188.61,25244.0,169.7289,169.7289,169.2712,169.2802,25244.0
2021-08-24 10:50:00,188.61,188.95,188.53,188.84,26559.0,169.2802,169.5853,169.2084,169.4866,26559.0
2021-08-24 11:00:00,188.83,188.86,188.62,188.73,21511.0,169.4776,169.5045,169.2891,169.3879,21511.0
2021-08-24 11:10:00,188.74,188.77,188.45,188.52,20164.0,169.3968,169.4238,169.1366,169.1994,20164.0
2021-08-24 11:20:00,188.53,188.55,187.97,187.97,30181.0,169.2084,169.2263,168.7057,168.7057,30181.0
2021-08-24 11:30:00,187.96,188.03,187.76,187.83,25007.0,168.6968,168.7596,168.5173,168.5801,25007.0
2021-08-24 11:40:00,187.85,188.11,187.79,188.01,21970.0,168.598,168.8314,168.5442,168.7417,21970.0
2021-08-24 11:50:00,188.01,188.37,188.01,188.28,22493.0,168.7417,169.0648,168.7417,168.984,22493.0
2021-08-24 12:00:00,188.26,188.4,188.22,188.33,26562.0,168.966,169.0917,168.9301,169.0289,26562.0
2021-08-24 12:10:00,188.33,188.36,188.21,188.22,21742.0,169.0289,169.0558,168.9212,168.9301,21742.0
2021-08-24 12:20:00,188.18,188.28,188.01,188.05,15260.0,168.8942,168.984,168.7417,168.7776,15260.0
2021-08-24 12:30:00,188.07,188.21,187.96,188.08,21109.0,168.7955,168.9212,168.6968,168.8045,21109.0
2021-08-24 12:40:00,188.09,188.2,188.09,188.09,13631.0,168.8135,168.9122,168.8135,168.8135,13631.0
2021-08-24 12:50:00,188.09,188.2,188.04,188.1,15186.0,168.8135,168.9122,168.7686,168.8224,15186.0
2021-08-24 13:00:00,188.12,188.3,188.12,188.28,18348.0,168.8404,169.0019,168.8404,168.984,18348.0
2021-08-24 13:10:00,188.28,188.28,187.94,187.99,19373.0,168.984,168.984,168.6788,168.7237,19373.0
2021-08-24 13:20:00,187.97,187.97,187.62,187.7,29412.0,168.7057,168.7057,168.3916,168.4634,29412.0
2021-08-24 13:30:00,187.7,187.92,187.69,187.84,21951.0,168.4634,168.6609,168.4544,168.5891,21951.0
2021-08-24 13:40:00,187.83,187.88,187.77,187.79,18398.0,168.5801,168.625,168.5262,168.5442,18398.0
2021-08-24 13:50:00,187.78,187.84,187.69,187.78,51459.0,168.5352,168.5891,168.4544,168.5352,51459.0
2021-08-24 14:00:00,187.79,187.92,187.54,187.56,37206.0,168.5442,168.6609,168.3198,168.3378,37206.0
2021-08-24 14:10:00,187.55,187.81,187.53,187.71,26675.0,168.3288,168.5621,168.3108,168.4724,26675.0
2021-08-24 14:20:00,187.71,187.96,187.71,187.95,32077.0,168.4724,168.6968,168.4724,168.6878,32077.0
2021-08-24 14:30:00,188.01,188.11,187.97,188.0,10499.0,168.7417,168.8314,168.7057,168.7327,10499.0
2021-08-24 14:40:00,188.01,188.01,187.88,187.98,21022.0,168.7417,168.7417,168.625,168.7147,21022.0
2021-08-24 14:50:00,187.95,188.05,187.9,187.97,14855.0,168.6878,168.7776,168.6429,168.7057,14855.0
2021-08-24 15:00:00,187.99,188.1,187.85,187.85,21407.0,168.7237,168.8224,168.598,168.598,21407.0
2021-08-24 15:10:00,187.86,188.08,187.85,188.03,26878.0,168.607,168.8045,168.598,168.7596,26878.0
2021-08-24 15:20:00,188.03,188.37,188.02,188.26,41991.0,168.7596,169.0648,168.7506,168.966,41991.0
2021-08-24 15:30:00,188.3,188.36,188.12,188.33,52675.0,169.0019,169.0558,168.8404,169.0289,52675.0
2021-08-24 15:40:00,188.31,188.43,188.02,188.03,79291.0,169.0109,169.1186,168.7506,168.7596,79291.0
2021-08-24 15:50:00,188.04,188.2,187.67,187.88,335309.0,168.7686,168.9122,168.4365,168.625,335309.0
2021-08-25 09:30:00,188.43,189.12,188.15,188.37,114528.0,169.1186,169.7379,168.8673,169.0648,114528.0
2021-08-25 09:40:00,188.44,188.74,188.21,188.72,39271.0,169.1276,169.3968,168.9212,169.3789,39271.0
2021-08-25 09:50:00,188.75,188.75,188.25,188.35,19834.0,169.4058,169.4058,168.9571,169.0468,19834.0
2021-08-25 10:00:00,188.4,188.4,187.92,187.99,51184.0,169.0917,169.0917,168.6609,168.7237,51184.0
2021-08-25 10:10:00,187.96,188.26,187.91,188.21,22796.0,168.6968,168.966,168.6519,168.9212,22796.0
2021-08-25 10:20:00,188.15,188.22,187.9,187.93,20298.0,168.8673,168.9301,168.6429,168.6698,20298.0
2021-08-25 10:30:00,187.96,187.98,187.33,187.71,26727.0,168.6968,168.7147,168.1313,168.4724,26727.0
2021-08-25 10:40:00,187.7,187.93,187.45,187.54,32580.0,168.4634,168.6698,168.239,168.3198,32580.0
2021-08-25 10:50:00,187.55,187.7,187.46,187.6,16280.0,168.3288,168.4634,168.248,168.3737,16280.0
2021-08-25 11:00:00,187.57,187.84,187.47,187.75,13975.0,168.3467,168.5891,168.257,168.5083,13975.0
2021-08-25 11:10:00,187.68,187.96,187.66,187.74,13800.0,168.4455,168.6968,168.4275,168.4993,13800.0
2021-08-25 11:20:00,187.75,187.94,187.73,187.9,12467.0,168.5083,168.6788,168.4903,168.6429,12467.0
2021-08-25 11:30:00,187.9,187.94,187.56,187.56,12878.0,168.6429,168.6788,168.3378,168.3378,12878.0
2021-08-25 11:40:00,187.6,188.08,187.6,188.05,17779.0,168.3737,168.8045,168.3737,168.7776,17779.0
2021-08-25 11:50:00,188.07,188.24,187.92,187.97,28732.0,168.7955,168.9481,168.6609,168.7057,28732.0
2021-08-25 12:00:00,188.01,188.02,187.81,187.89,21106.0,168.7417,168.7506,168.5621,168.6339,21106.0
2021-08-25 12:10:00,187.87,188.33,187.84,188.32,23914.0,168.616,169.0289,168.5891,169.0199,23914.0
2021-08-25 12:20:00,188.31,188.61,188.29,188.6,38046.0,169.0109,169.2802,168.993,169.2712,38046.0
2021-08-25 12:30:00,188.62,188.75,188.61,188.73,15345.0,169.2891,169.4058,169.2802,169.3879,15345.0
2021-08-25 12:40:00,188.76,188.78,188.57,188.65,54713.0,169.4148,169.4327,169.2443,169.3161,54713.0
2021-08-25 12:50:00,188.65,188.81,188.55,188.81,22536.0,169.3161,169.4597,169.2263,169.4597,22536.0
2021-08-25 13:00:00,188.82,188.82,188.54,188.64,42674.0,169.4686,169.4686,169.2173,169.3071,42674.0
2021-08-25 13:10:00,188.63,188.67,188.49,188.53,25785.0,169.2981,169.334,169.1725,169.2084,25785.0
2021-08-25 13:20:00,188.5,188.64,188.46,188.5,13566.0,169.1814,169.3071,169.1455,169.1814,13566.0
2021-08-25 13:30:00,188.53,188.68,188.38,188.38,28519.0,169.2084,169.343,169.0737,169.0737,28519.0
2021-08-25 13:40:00,188.38,188.68,188.37,188.37,35404.0,169.0737,169.343,169.0648,169.0648,35404.0
2021-08-25 13:50:00,188.37,188.42,188.32,188.34,19402.0,169.0648,169.1096,169.0199,169.0378,19402.0
2021-08-25 14:00:00,188.33,188.84,188.27,188.73,24521.0,169.0289,169.4866,168.975,169.3879,24521.0
2021-08-25 14:10:00,188.75,188.89,188.46,188.55,32300.0,169.4058,169.5315,169.1455,169.2263,32300.0
2021-08-25 14:20:00,188.55,188.69,188.38,188.64,17246.0,169.2263,169.352,169.0737,169.3071,17246.0
2021-08-25 14:30:00,188.66,188.72,188.43,188.48,24701.0,169.325,169.3789,169.1186,169.1635,24701.0
2021-08-25 14:40:00,188.51,188.83,188.51,188.71,24113.0,169.1904,169.4776,169.1904,169.3699,24113.0
2021-08-25 14:50:00,188.75,188.78,188.51,188.52,22701.0,169.4058,169.4327,169.1904,169.1994,22701.0
2021-08-25 15:00:00,188.53,188.59,188.27,188.33,40831.0,169.2084,169.2622,168.975,169.0289,40831.0
2021-08-25 15:10:00,188.33,188.41,188.13,188.13,27143.0,169.0289,169.1007,168.8494,168.8494,27143.0
2021-08-25 15:20:00,188.15,188.22,188.01,188.14,35853.0,168.8673,168.9301,168.7417,168.8583,35853.0
2021-08-25 15:30:00,188.15,188.22,188.04,188.06,122665.0,168.8673,168.9301,168.7686,168.7865,122665.0
2021-08-25 15:40:00,188.06,188.23,187.86,187.86,67487.0,168.7865,168.9391,168.607,168.607,67487.0
2021-08-25 15:50:00,187.84,188.32,187.84,188.09,299535.0,168.5891,169.0199,168.5891,168.8135,299535.0
2021-08-26 09:30:00,187.99,188.04,186.57,186.78,72862.0,168.7237,168.7686,167.4492,167.6377,72862.0
2021-08-26 09:40:00,186.85,187.33,186.64,187.33,30870.0,167.7005,168.1313,167.5121,168.1313,30870.0
2021-08-26 09:50:00,187.31,187.75,187.11,187.61,35708.0,168.1134,168.5083,167.9339,168.3826,35708.0
2021-08-26 10:00:00,187.62,188.05,187.45,187.85,54051.0,168.3916,168.7776,168.239,168.598,54051.0
2021-08-26 10:10:00,187.83,187.94,187.42,187.45,29747.0,168.5801,168.6788,168.2121,168.239,29747.0
2021-08-26 10:20:00,187.47,187.53,186.57,186.9,49699.0,168.257,168.3108,167.4492,167.7454,49699.0
2021-08-26 10:30:00,186.94,187.48,186.89,187.12,21109.0,167.7813,168.266,167.7364,167.9429,21109.0
2021-08-26 10:40:00,187.03,187.33,186.77,187.09,38256.0,167.8621,168.1313,167.6287,167.9159,38256.0
2021-08-26 10:50:00,187.12,187.29,186.82,187.24,73834.0,167.9429,168.0954,167.6736,168.0506,73834.0
2021-08-26 11:00:00,187.17,187.17,186.68,186.99,38271.0,167.9877,167.9877,167.548,167.8262,38271.0
2021-08-26 11:10:00,187.01,187.63,186.99,187.55,61093.0,167.8441,168.4006,167.8262,168.3288,61093.0
2021-08-26 11:20:00,187.55,187.79,187.55,187.7,18251.0,168.3288,168.5442,168.3288,168.4634,18251.0
2021-08-26 11:30:00,187.72,187.92,187.57,187.92,26299.0,168.4814,168.6609,168.3467,168.6609,26299.0
2021-08-26 11:40:00,187.95,188.04,187.56,187.59,33630.0,168.6878,168.7686,168.3378,168.3647,33630.0
2021-08-26 11:50:00,187.6,187.94,187.57,187.93,39524.0,168.3737,168.6788,168.3467,168.6698,39524.0
2021-08-26 12:00:00,187.94,188.32,187.91,188.24,24293.0,168.6788,169.0199,168.6519,168.9481,24293.0
2021-08-26 12:10:00,188.28,188.34,188.13,188.14,18339.0,168.984,169.0378,168.8494,168.8583,18339.0
2021-08-26 12:20:00,188.13,188.36,188.13,188.34,68516.0,168.8494,169.0558,168.8494,169.0378,68516.0
2021-08-26 12:30:00,188.32,188.33,188.11,188.18,18314.0,169.0199,169.0289,168.8314,168.8942,18314.0
2021-08-26 12:40:00,188.19,188.3,188.16,188.2,13209.0,168.9032,169.0019,168.8763,168.9122,13209.0
2021-08-26 12:50:00,188.25,188.29,187.97,188.17,15659.0,168.9571,168.993,168.7057,168.8853,15659.0
2021-08-26 13:00:00,188.16,188.16,188.07,188.11,19493.0,168.8763,168.8763,168.7955,168.8314,19493.0
2021-08-26 13:10:00,188.17,188.59,188.15,188.48,77133.0,168.8853,169.2622,168.8673,169.1635,77133.0
2021-08-26 13:20:00,188.5,188.5,188.17,188.26,16590.0,169.1814,169.1814,168.8853,168.966,16590.0
2021-08-26 13:30:00,188.26,188.5,188.24,188.48,35374.0,168.966,169.1814,168.9481,169.1635,35374.0
2021-08-26 13:40:00,188.49,188.58,188.47,188.47,22516.0,169.1725,169.2532,169.1545,169.1545,22516.0
2021-08-26 13:50:00,188.49,188.54,188.4,188.44,36345.0,169.1725,169.2173,169.0917,169.1276,36345.0
2021-08-26 14:00:00,188.46,188.46,188.24,188.28,17830.0,169.1455,169.1455,168.9481,168.984,17830.0
2021-08-26 14:10:00,188.28,188.42,188.21,188.25,31576.0,168.984,169.1096,168.9212,168.9571,31576.0
2021-08-26 14:20:00,188.25,188.4,188.15,188.15,17474.0,168.9571,169.0917,168.8673,168.8673,17474.0
2021-08-26 14:30:00,188.16,188.23,187.96,188.05,35027.0,168.8763,168.9391,168.6968,168.7776,35027.0
2021-08-26 14:40:00,187.99,188.06,187.73,187.77,24408.0,168.7237,168.7865,168.4903,168.5262,24408.0
2021-08-26 14:50:00,187.72,187.79,187.64,187.7,13735.0,168.4814,168.5442,168.4096,168.4634,13735.0
2021-08-26 15:00:00,187.69,187.69,187.19,187.33,26913.0,168.4544,168.4544,168.0057,168.1313,26913.0
2021-08-26 15:10:00,187.39,187.63,187.2,187.61,25391.0,168.1852,168.4006,168.0147,168.3826,25391.0
2021-08-26 15:20:00,187.61,187.76,187.51,187.76,20627.0,168.3826,168.5173,168.2929,168.5173,20627.0
2021-08-26 15:30:00,187.74,188.01,187.71,187.74,26788.0,168.4993,168.7417,168.4724,168.4993,26788.0
2021-08-26 15:40:00,187.71,188.0,187.68,187.94,49457.0,168.4724,168.7327,168.4455,168.6788,49457.0
2021-08-26 15:50:00,187.97,188.12,187.55,187.98,192861.0,168.7057,168.8404,168.3288,168.7147,192861.0
2021-08-27 09:30:00,188.26,189.12,188.06,188.64,53596.0,168.966,169.7379,168.7865,169.3071,53596.0
2021-08-27 09:40:00,188.64,189.15,188.61,189.0,39012.0,169.3071,169.7648,169.2802,169.6302,39012.0
2021-08-27 09:50:00,189.04,189.15,188.65,188.72,33269.0,169.6661,169.7648,169.3161,169.3789,33269.0
2021-08-27 10:00:00,188.73,189.37,188.39,189.1,81322.0,169.3879,169.9623,169.0827,169.7199,81322.0
2021-08-27 10:10:00,189.11,189.98,189.11,189.74,87597.0,169.7289,170.5098,169.7289,170.2943,87597.0
2021-08-27 10:20:00,189.77,190.0,189.46,189.87,51911.0,170.3213,170.5277,170.043,170.411,51911.0
2021-08-27 10:30:00,189.94,189.94,189.54,189.61,35135.0,170.4739,170.4739,170.1148,170.1777,35135.0
2021-08-27 10:40:00,189.58,190.0,189.49,189.94,24769.0,170.1507,170.5277,170.07,170.4739,24769.0
2021-08-27 10:50:00,189.96,190.39,189.95,190.11,39708.0,170.4918,170.8777,170.4828,170.6264,39708.0
2021-08-27 11:00:00,190.22,190.22,189.94,189.97,25534.0,170.7252,170.7252,170.4739,170.5008,25534.0
2021-08-27 11:10:00,189.94,189.99,189.78,189.93,23516.0,170.4739,170.5187,170.3303,170.4649,23516.0
2021-08-27 11:20:00,189.95,189.97,189.41,189.47,25121.0,170.4828,170.5008,169.9982,170.052,25121.0
2021-08-27 11:30:00,189.46,189.7,189.44,189.7,21056.0,170.043,170.2584,170.0251,170.2584,21056.0
2021-08-27 11:40:00,189.72,190.13,189.66,190.1,28529.0,170.2764,170.6444,170.2225,170.6175,28529.0
2021-08-27 11:50:00,190.13,190.15,189.94,190.04,17587.0,170.6444,170.6623,170.4739,170.5636,17587.0
2021-08-27 12:00:00,190.02,190.21,189.95,190.1,18451.0,170.5457,170.7162,170.4828,170.6175,18451.0
2021-08-27 12:10:00,190.1,190.11,190.02,190.11,15642.0,170.6175,170.6264,170.5457,170.6264,15642.0
2021-08-27 12:20:00,190.12,190.18,190.04,190.16,27041.0,170.6354,170.6893,170.5636,170.6713,27041.0
2021-08-27 12:30:00,190.11,190.37,190.09,190.33,26778.0,170.6264,170.8598,170.6085,170.8239,26778.0
2021-08-27 12:40:00,190.33,190.34,190.14,190.15,21504.0,170.8239,170.8329,170.6534,170.6623,21504.0
2021-08-27 12:50:00,190.17,190.34,190.14,190.32,17253.0,170.6803,170.8329,170.6534,170.8149,17253.0
2021-08-27 13:00:00,190.3,190.36,190.23,190.31,16477.0,170.797,170.8508,170.7341,170.8059,16477.0
2021-08-27 13:10:00,190.31,190.31,190.12,190.2,45315.0,170.8059,170.8059,170.6354,170.7072,45315.0
2021-08-27 13:20:00,190.26,190.46,190.22,190.34,32618.0,170.7611,170.9406,170.7252,170.8329,32618.0
2021-08-27 13:30:00,190.33,190.62,190.19,190.57,42790.0,170.8239,171.0842,170.6982,171.0393,42790.0
2021-08-27 13:40:00,190.56,190.6,190.48,190.52,39575.0,171.0303,171.0662,170.9585,170.9944,39575.0
2021-08-27 13:50:00,190.51,190.78,190.47,190.78,28898.0,170.9854,171.2278,170.9495,171.2278,28898.0
2021-08-27 14:00:00,190.79,190.79,190.49,190.53,23353.0,171.2367,171.2367,170.9675,171.0034,23353.0
2021-08-27 14:10:00,190.53,190.63,190.51,190.58,18083.0,171.0034,171.0931,170.9854,171.0483,18083.0
2021-08-27 14:20:00,190.61,190.62,190.51,190.52,23934.0,171.0752,171.0842,170.9854,170.9944,23934.0
2021-08-27 14:30:00,190.53,190.68,190.46,190.61,19793.0,171.0034,171.138,170.9406,171.0752,19793.0
2021-08-27 14:40:00,190.64,190.71,190.56,190.66,20564.0,171.1021,171.1649,171.0303,171.1201,20564.0
2021-08-27 14:50:00,190.66,190.68,190.61,190.65,14953.0,171.1201,171.138,171.0752,171.1111,14953.0
2021-08-27 15:00:00,190.63,190.7,190.54,190.67,14217.0,171.0931,171.156,171.0124,171.129,14217.0
2021-08-27 15:10:00,190.67,190.8,190.65,190.76,25209.0,171.129,171.2457,171.1111,171.2098,25209.0
2021-08-27 15:20:00,190.74,190.8,190.67,190.71,26474.0,171.1919,171.2457,171.129,171.1649,26474.0
2021-08-27 15:30:00,190.67,190.68,190.31,190.34,30444.0,171.129,171.138,170.8059,170.8329,30444.0
2021-08-27 15:40:00,190.34,190.45,190.22,190.24,68743.0,170.8329,170.9316,170.7252,170.7431,68743.0
2021-08-27 15:50:00,190.27,190.61,190.27,190.52,203820.0,170.77,171.0752,170.77,170.9944,203820.0
2021-08-30 09:30:00,191.43,192.29,191.39,192.15,110378.0,171.8111,172.583,171.7752,172.4574,110378.0
2021-08-30 09:40:00,192.16,192.18,191.36,191.69,35404.0,172.4663,172.4843,171.7483,172.0445,35404.0
2021-08-30 09:50:00,191.66,192.03,191.57,191.86,26514.0,172.0176,172.3497,171.9368,172.1971,26514.0
2021-08-30 10:00:00,191.89,191.92,191.48,191.57,41942.0,172.224,172.2509,171.856,171.9368,41942.0
2021-08-30 10:10:00,191.58,191.77,191.34,191.62,55097.0,171.9458,172.1163,171.7304,171.9817,55097.0
2021-08-30 10:20:00,191.63,191.82,191.49,191.5,14881.0,171.9907,172.1612,171.865,171.874,14881.0
2021-08-30 10:30:00,191.45,191.71,191.32,191.46,20899.0,171.8291,172.0625,171.7124,171.8381,20899.0
2021-08-30 10:40:00,191.5,191.63,191.21,191.63,22648.0,171.874,171.9907,171.6137,171.9907,22648.0
2021-08-30 10:50:00,191.59,191.61,191.39,191.46,16990.0,171.9548,171.9727,171.7752,171.8381,16990.0
2021-08-30 11:00:00,191.53,191.57,191.14,191.17,23944.0,171.9009,171.9368,171.5509,171.5778,23944.0
2021-08-30 11:10:00,191.19,191.3,190.7,190.73,12271.0,171.5957,171.6945,171.156,171.1829,12271.0
2021-08-30 11:20:00,190.73,191.08,190.71,191.0,14401.0,171.1829,171.497,171.1649,171.4252,14401.0
2021-08-30 11:30:00,190.99,191.11,190.88,190.89,22660.0,171.4162,171.5239,171.3175,171.3265,22660.0
2021-08-30 11:40:00,190.89,191.1,190.85,191.07,24186.0,171.3265,171.515,171.2906,171.488,24186.0
2021-08-30 11:50:00,191.09,191.25,191.01,191.14,21388.0,171.506,171.6496,171.4342,171.5509,21388.0
2021-08-30 12:00:00,191.11,191.17,190.85,191.07,34878.0,171.5239,171.5778,171.2906,171.488,34878.0
2021-08-30 12:10:00,191.07,191.17,190.85,190.87,14269.0,171.488,171.5778,171.2906,171.3085,14269.0
2021-08-30 12:20:00,190.92,191.08,190.9,191.01,16671.0,171.3534,171.497,171.3355,171.4342,16671.0
2021-08-30 12:30:00,191.03,191.1,190.9,191.03,20712.0,171.4521,171.515,171.3355,171.4521,20712.0
2021-08-30 12:40:00,191.01,191.01,190.76,190.82,26953.0,171.4342,171.4342,171.2098,171.2637,26953.0
2021-08-30 12:50:00,190.81,190.91,190.74,190.84,14330.0,171.2547,171.3444,171.1919,171.2816,14330.0
2021-08-30 13:00:00,190.91,191.05,190.81,191.03,14290.0,171.3444,171.4701,171.2547,171.4521,14290.0
2021-08-30 13:10:00,191.04,191.11,190.97,191.01,13902.0,171.4611,171.5239,171.3983,171.4342,13902.0
2021-08-30 13:20:00,191.04,191.2,191.02,191.13,13235.0,171.4611,171.6047,171.4432,171.5419,13235.0
2021-08-30 13:30:00,191.11,191.13,191.03,191.12,12686.0,171.5239,171.5419,171.4521,171.5329,12686.0
2021-08-30 13:40:00,191.11,191.21,191.07,191.21,17838.0,171.5239,171.6137,171.488,171.6137,17838.0
2021-08-30 13:50:00,191.22,191.24,191.14,191.2,12309.0,171.6227,171.6406,171.5509,171.6047,12309.0
2021-08-30 14:00:00,191.2,191.28,191.13,191.2,18718.0,171.6047,171.6765,171.5419,171.6047,18718.0
2021-08-30 14:10:00,191.18,191.34,191.11,191.24,14325.0,171.5868,171.7304,171.5239,171.6406,14325.0
2021-08-30 14:20:00,191.21,191.23,191.12,191.22,15338.0,171.6137,171.6316,171.5329,171.6227,15338.0
2021-08-30 14:30:00,191.22,191.26,191.2,191.2,17793.0,171.6227,171.6586,171.6047,171.6047,17793.0
2021-08-30 14:40:00,191.21,191.36,191.2,191.36,13870.0,171.6137,171.7483,171.6047,171.7483,13870.0
2021-08-30 14:50:00,191.34,191.49,191.3,191.44,22529.0,171.7304,171.865,171.6945,171.8201,22529.0
2021-08-30 15:00:00,191.41,191.43,191.3,191.34,14192.0,171.7932,171.8111,171.6945,171.7304,14192.0
2021-08-30 15:10:00,191.37,191.43,191.33,191.39,23457.0,171.7573,171.8111,171.7214,171.7752,23457.0
2021-08-30 15:20:00,191.4,191.43,191.29,191.31,25910.0,171.7842,171.8111,171.6855,171.7034,25910.0
2021-08-30 15:30:00,191.34,191.62,191.33,191.59,35922.0,171.7304,171.9817,171.7214,171.9548,35922.0
2021-08-30 15:40:00,191.59,191.6,191.35,191.55,60156.0,171.9548,171.9637,171.7393,171.9189,60156.0
2021-08-30 15:50:00,191.54,191.68,191.33,191.42,199260.0,171.9099,172.0355,171.7214,171.8022,199260.0
2021-08-31 09:30:00,192.06,192.92,190.63,190.8,150957.0,172.3766,173.1484,171.0931,171.2457,150957.0
2021-08-31 09:40:00,190.77,190.86,189.76,189.79,84604.0,171.2188,171.2996,170.3123,170.3392,84604.0
2021-08-31 09:50:00,189.76,189.81,189.2,189.24,94865.0,170.3123,170.3572,169.8097,169.8456,94865.0
2021-08-31 10:00:00,189.23,189.7,189.11,189.68,60815.0,169.8366,170.2584,169.7289,170.2405,60815.0
2021-08-31 10:10:00,189.66,189.89,189.21,189.89,60310.0,170.2225,170.429,169.8187,170.429,60310.0
2021-08-31 10:20:00,189.93,190.05,189.47,189.99,69913.0,170.4649,170.5726,170.052,170.5187,69913.0
2021-08-31 10:30:00,189.97,190.23,189.75,190.06,68172.0,170.5008,170.7341,170.3033,170.5816,68172.0
2021-08-31 10:40:00,190.1,190.44,190.08,190.18,53171.0,170.6175,170.9226,170.5995,170.6893,53171.0
2021-08-31 10:50:00,190.21,190.21,189.6,190.03,50635.0,170.7162,170.7162,170.1687,170.5546,50635.0
2021-08-31 11:00:00,190.0,190.02,189.55,189.93,56806.0,170.5277,170.5457,170.1238,170.4649,56806.0
2021-08-31 11:10:00,189.95,190.28,189.86,190.22,49799.0,170.4828,170.779,170.4021,170.7252,49799.0
2021-08-31 11:20:00,190.29,190.58,190.17,190.2,46534.0,170.788,171.0483,170.6803,170.7072,46534.0
2021-08-31 11:30:00,190.19,190.53,190.19,190.5,22403.0,170.6982,171.0034,170.6982,170.9765,22403.0
2021-08-31 11:40:00,190.47,190.8,190.47,190.8,39087.0,170.9495,171.2457,170.9495,171.2457,39087.0
2021-08-31 11:50:00,190.79,190.92,190.74,190.87,36962.0,171.2367,171.3534,171.1919,171.3085,36962.0
2021-08-31 12:00:00,190.96,190.98,190.63,190.67,21370.0,171.3893,171.4073,171.0931,171.129,21370.0
2021-08-31 12:10:00,190.65,190.76,190.57,190.73,40944.0,171.1111,171.2098,171.0393,171.1829,40944.0
2021-08-31 12:20:00,190.74,191.08,190.74,191.03,31754.0,171.1919,171.497,171.1919,171.4521,31754.0
2021-08-31 12:30:00,191.02,191.03,190.88,190.95,24809.0,171.4432,171.4521,171.3175,171.3803,24809.0
2021-08-31 12:40:00,190.95,191.12,190.89,191.09,28002.0,171.3803,171.5329,171.3265,171.506,28002.0
2021-08-31 12:50:00,191.1,191.28,191.04,191.27,15924.0,171.515,171.6765,171.4611,171.6675,15924.0
2021-08-31 13:00:00,191.26,191.26,190.88,190.91,30495.0,171.6586,171.6586,171.3175,171.3444,30495.0
2021-08-31 13:10:00,190.9,191.03,190.8,190.84,21672.0,171.3355,171.4521,171.2457,171.2816,21672.0
2021-08-31 13:20:00,190.81,190.84,190.65,190.82,24166.0,171.2547,171.2816,171.1111,171.2637,24166.0
2021-08-31 13:30:00,190.8,190.81,190.61,190.74,17691.0,171.2457,171.2547,171.0752,171.1919,17691.0
2021-08-31 13:40:00,190.76,190.76,190.59,190.7,17872.0,171.2098,171.2098,171.0572,171.156,17872.0
2021-08-31 13:50:00,190.74,190.91,190.73,190.91,13489.0,171.1919,171.3444,171.1829,171.3444,13489.0
2021-08-31 14:00:00,190.88,190.94,190.79,190.89,10720.0,171.3175,171.3714,171.2367,171.3265,10720.0
2021-08-31 14:10:00,190.9,191.0,190.83,190.96,17988.0,171.3355,171.4252,171.2726,171.3893,17988.0
2021-08-31 14:20:00,190.97,191.08,190.94,190.96,20096.0,171.3983,171.497,171.3714,171.3893,20096.0
2021-08-31 14:30:00,190.97,191.24,190.97,191.24,25799.0,171.3983,171.6406,171.3983,171.6406,25799.0
2021-08-31 14:40:00,191.24,191.38,191.24,191.36,29550.0,171.6406,171.7663,171.6406,171.7483,29550.0
2021-08-31 14:50:00,191.37,191.53,191.2,191.52,35217.0,171.7573,171.9009,171.6047,171.8919,35217.0
2021-08-31 15:00:00,191.5,191.53,191.33,191.43,38212.0,171.874,171.9009,171.7214,171.8111,38212.0
2021-08-31 15:10:00,191.44,191.44,191.21,191.26,31287.0,171.8201,171.8201,171.6137,171.6586,31287.0
2021-08-31 15:20:00,191.28,191.31,191.05,191.09,35515.0,171.6765,171.7034,171.4701,171.506,35515.0
2021-08-31 15:30:00,191.09,191.36,191.06,191.28,45153.0,171.506,171.7483,171.4791,171.6765,45153.0
2021-08-31 15:40:00,191.27,191.37,191.14,191.37,48194.0,171.6675,171.7573,171.5509,171.7573,48194.0
2021-08-31 15:50:00,191.34,191.34,190.68,190.93,309779.0,171.7304,171.7304,171.138,171.3624,309779.0
2021-09-01 09:30:00,191.78,191.78,190.49,190.93,116592.0,172.1253,172.1253,170.9675,171.3624,116592.0
2021-09-01 09:40:00,190.95,190.95,190.13,190.19,94302.0,171.3803,171.3803,170.6444,170.6982,94302.0
2021-09-01 09:50:00,190.2,190.57,189.41,189.6,97355.0,170.7072,171.0393,169.9982,170.1687,97355.0
2021-09-01 10:00:00,189.68,189.98,189.22,189.23,75660.0,170.2405,170.5098,169.8276,169.8366,75660.0
2021-09-01 10:10:00,189.24,189.59,189.02,189.37,64712.0,169.8456,170.1597,169.6481,169.9623,64712.0
2021-09-01 10:20:00,189.28,189.64,189.04,189.52,47379.0,169.8815,170.2046,169.6661,170.0969,47379.0
2021-09-01 10:30:00,189.54,189.7,189.35,189.52,43878.0,170.1148,170.2584,169.9443,170.0969,43878.0
2021-09-01 10:40:00,189.53,189.86,189.25,189.8,42601.0,170.1059,170.4021,169.8546,170.3482,42601.0
2021-09-01 10:50:00,189.8,189.96,189.58,189.59,40398.0,170.3482,170.4918,170.1507,170.1597,40398.0
2021-09-01 11:00:00,189.61,189.74,189.18,189.31,46224.0,170.1777,170.2943,169.7917,169.9084,46224.0
2021-09-01 11:10:00,189.31,189.48,189.23,189.39,38543.0,169.9084,170.061,169.8366,169.9802,38543.0
2021-09-01 11:20:00,189.37,189.47,189.16,189.16,65886.0,169.9623,170.052,169.7738,169.7738,65886.0
2021-09-01 11:30:00,189.14,189.21,188.74,188.75,104197.0,169.7558,169.8187,169.3968,169.4058,104197.0
2021-09-01 11:40:00,188.75,188.84,188.34,188.44,128823.0,169.4058,169.4866,169.0378,169.1276,128823.0
2021-09-01 11:50:00,188.44,188.57,188.26,188.34,264546.0,169.1276,169.2443,168.966,169.0378,264546.0
2021-09-01 12:00:00,188.34,188.68,188.26,188.26,351778.0,169.0378,169.343,168.966,168.966,351778.0
2021-09-01 12:10:00,188.28,188.52,188.26,188.39,269954.0,168.984,169.1994,168.966,169.0827,269954.0
2021-09-01 12:20:00,188.4,189.05,188.23,188.99,246723.0,169.0917,169.6751,168.9391,169.6212,246723.0
2021-09-01 12:30:00,188.99,189.32,188.95,189.24,47183.0,169.6212,169.9174,169.5853,169.8456,47183.0
2021-09-01 12:40:00,189.21,189.27,189.0,189.06,23449.0,169.8187,169.8725,169.6302,169.684,23449.0
2021-09-01 12:50:00,189.05,189.1,188.93,188.97,38466.0,169.6751,169.7199,169.5674,169.6033,38466.0
2021-09-01 13:00:00,188.96,188.99,188.73,188.77,22194.0,169.5943,169.6212,169.3879,169.4238,22194.0
2021-09-01 13:10:00,188.77,189.12,188.7,188.81,35920.0,169.4238,169.7379,169.3609,169.4597,35920.0
2021-09-01 13:20:00,188.8,188.9,188.78,188.82,18575.0,169.4507,169.5404,169.4327,169.4686,18575.0
2021-09-01 13:30:00,188.85,189.07,188.85,188.93,19807.0,169.4956,169.693,169.4956,169.5674,19807.0
2021-09-01 13:40:00,188.89,189.03,188.78,188.8,15426.0,169.5315,169.6571,169.4327,169.4507,15426.0
2021-09-01 13:50:00,188.84,188.94,188.77,188.92,21123.0,169.4866,169.5763,169.4238,169.5584,21123.0
2021-09-01 14:00:00,188.91,188.97,188.76,188.84,14547.0,169.5494,169.6033,169.4148,169.4866,14547.0
2021-09-01 14:10:00,188.83,188.89,188.79,188.81,20086.0,169.4776,169.5315,169.4417,169.4597,20086.0
2021-09-01 14:20:00,188.83,189.01,188.77,188.86,21743.0,169.4776,169.6392,169.4238,169.5045,21743.0
2021-09-01 14:30:00,188.85,188.85,188.42,188.49,29762.0,169.4956,169.4956,169.1096,169.1725,29762.0
2021-09-01 14:40:00,188.49,188.65,188.49,188.58,25948.0,169.1725,169.3161,169.1725,169.2532,25948.0
2021-09-01 14:50:00,188.58,188.91,188.58,188.77,29991.0,169.2532,169.5494,169.2532,169.4238,29991.0
2021-09-01 15:00:00,188.78,188.98,188.75,188.78,42610.0,169.4327,169.6122,169.4058,169.4327,42610.0
2021-09-01 15:10:00,188.79,189.06,188.69,189.0,48961.0,169.4417,169.684,169.352,169.6302,48961.0
2021-09-01 15:20:00,189.02,189.1,188.89,188.89,45143.0,169.6481,169.7199,169.5315,169.5315,45143.0
2021-09-01 15:30:00,188.86,189.07,188.76,188.77,44258.0,169.5045,169.693,169.4148,169.4238,44258.0
2021-09-01 15:40:00,188.78,188.88,188.6,188.71,52962.0,169.4327,169.5225,169.2712,169.3699,52962.0
2021-09-01 15:50:00,188.71,188.78,188.17,188.36,253488.0,169.3699,169.4327,168.8853,169.0558,253488.0
2021-09-02 09:30:00,189.21,189.27,188.04,188.74,71948.0,169.8187,169.8725,168.7686,169.3968,71948.0
2021-09-02 09:40:00,188.75,188.9,188.33,188.46,29709.0,169.4058,169.5404,169.0289,169.1455,29709.0
2021-09-02 09:50:00,188.44,188.62,188.04,188.59,31607.0,169.1276,169.2891,168.7686,169.2622,31607.0
2021-09-02 10:00:00,188.57,188.72,188.36,188.61,47863.0,169.2443,169.3789,169.0558,169.2802,47863.0
2021-09-02 10:10:00,188.58,188.85,188.35,188.8,43184.0,169.2532,169.4956,169.0468,169.4507,43184.0
2021-09-02 10:20:00,188.78,189.03,188.77,188.96,25262.0,169.4327,169.6571,169.4238,169.5943,25262.0
2021-09-02 10:30:00,189.0,189.02,188.65,188.72,26761.0,169.6302,169.6481,169.3161,169.3789,26761.0
2021-09-02 10:40:00,188.71,189.32,188.7,188.94,47535.0,169.3699,169.9174,169.3609,169.5763,47535.0
2021-09-02 10:50:00,188.98,189.1,188.94,188.94,14004.0,169.6122,169.7199,169.5763,169.5763,14004.0
2021-09-02 11:00:00,188.95,189.21,188.88,189.01,20300.0,169.5853,169.8187,169.5225,169.6392,20300.0
2021-09-02 11:10:00,188.95,189.08,188.85,189.06,32480.0,169.5853,169.702,169.4956,169.684,32480.0
2021-09-02 11:20:00,189.03,189.07,188.94,188.95,32553.0,169.6571,169.693,169.5763,169.5853,32553.0
2021-09-02 11:30:00,188.98,189.01,188.84,188.94,23939.0,169.6122,169.6392,169.4866,169.5763,23939.0
2021-09-02 11:40:00,188.93,189.11,188.84,188.85,18670.0,169.5674,169.7289,169.4866,169.4956,18670.0
2021-09-02 11:50:00,188.89,188.89,188.69,188.82,13244.0,169.5315,169.5315,169.352,169.4686,13244.0
2021-09-02 12:00:00,188.79,188.98,188.78,188.93,16843.0,169.4417,169.6122,169.4327,169.5674,16843.0
2021-09-02 12:10:00,188.9,188.95,188.59,188.59,12650.0,169.5404,169.5853,169.2622,169.2622,12650.0
2021-09-02 12:20:00,188.65,188.79,188.63,188.68,8785.0,169.3161,169.4417,169.2981,169.343,8785.0
2021-09-02 12:30:00,188.69,188.79,188.56,188.58,11714.0,169.352,169.4417,169.2353,169.2532,11714.0
2021-09-02 12:40:00,188.59,188.77,188.55,188.73,11649.0,169.2622,169.4238,169.2263,169.3879,11649.0
2021-09-02 12:50:00,188.75,189.1,188.73,189.08,38180.0,169.4058,169.7199,169.3879,169.702,38180.0
2021-09-02 13:00:00,189.09,189.26,189.09,189.2,19072.0,169.711,169.8635,169.711,169.8097,19072.0
2021-09-02 13:10:00,189.18,189.18,188.88,188.97,46365.0,169.7917,169.7917,169.5225,169.6033,46365.0
2021-09-02 13:20:00,188.94,188.98,188.76,188.82,16847.0,169.5763,169.6122,169.4148,169.4686,16847.0
2021-09-02 13:30:00,188.82,188.93,188.82,188.85,11179.0,169.4686,169.5674,169.4686,169.4956,11179.0
2021-09-02 13:40:00,188.86,188.96,188.81,188.91,13562.0,169.5045,169.5943,169.4597,169.5494,13562.0
2021-09-02 13:50:00,188.84,188.96,188.74,188.81,50572.0,169.4866,169.5943,169.3968,169.4597,50572.0
2021-09-02 14:00:00,188.82,188.88,188.66,188.87,18765.0,169.4686,169.5225,169.325,169.5135,18765.0
2021-09-02 14:10:00,188.84,188.97,188.7,188.97,17041.0,169.4866,169.6033,169.3609,169.6033,17041.0
2021-09-02 14:20:00,188.98,189.01,188.83,188.83,21030.0,169.6122,169.6392,169.4776,169.4776,21030.0
2021-09-02 14:30:00,188.84,188.96,188.78,188.88,16410.0,169.4866,169.5943,169.4327,169.5225,16410.0
2021-09-02 14:40:00,188.88,189.11,188.83,189.06,15838.0,169.5225,169.7289,169.4776,169.684,15838.0
2021-09-02 14:50:00,189.08,189.31,189.07,189.26,18210.0,169.702,169.9084,169.693,169.8635,18210.0
2021-09-02 15:00:00,189.28,189.29,189.09,189.09,18551.0,169.8815,169.8905,169.711,169.711,18551.0
2021-09-02 15:10:00,189.1,189.2,189.05,189.09,29084.0,169.7199,169.8097,169.6751,169.711,29084.0
2021-09-02 15:20:00,189.09,189.11,188.93,188.97,21721.0,169.711,169.7289,169.5674,169.6033,21721.0
2021-09-02 15:30:00,188.95,189.0,188.78,188.9,22239.0,169.5853,169.6302,169.4327,169.5404,22239.0
2021-09-02 15:40:00,188.92,188.98,188.86,188.9,25993.0,169.5584,169.6122,169.5045,169.5404,25993.0
2021-09-02 15:50:00,188.87,189.42,188.87,189.41,106963.0,169.5135,170.0071,169.5135,169.9982,106963.0
2021-09-03 09:30:00,188.94,190.46,188.2,190.42,79084.0,169.5763,170.9406,168.9122,170.9047,79084.0
2021-09-03 09:40:00,190.42,190.6,189.95,190.1,30234.0,170.9047,171.0662,170.4828,170.6175,30234.0
2021-09-03 09:50:00,190.04,190.75,189.87,190.67,45100.0,170.5636,171.2008,170.411,171.129,45100.0
2021-09-03 10:00:00,190.69,190.83,189.99,190.14,36411.0,171.147,171.2726,170.5187,170.6534,36411.0
2021-09-03 10:10:00,190.1,190.5,190.07,190.13,17122.0,170.6175,170.9765,170.5905,170.6444,17122.0
2021-09-03 10:20:00,190.13,190.24,189.67,189.67,33621.0,170.6444,170.7431,170.2315,170.2315,33621.0
2021-09-03 10:30:00,189.69,189.8,189.4,189.47,40596.0,170.2495,170.3482,169.9892,170.052,40596.0
2021-09-03 10:40:00,189.46,189.66,189.25,189.62,58528.0,170.043,170.2225,169.8546,170.1866,58528.0
2021-09-03 10:50:00,189.64,189.75,189.47,189.61,39103.0,170.2046,170.3033,170.052,170.1777,39103.0
2021-09-03 11:00:00,189.64,190.02,189.61,189.97,25124.0,170.2046,170.5457,170.1777,170.5008,25124.0
2021-09-03 11:10:00,190.0,190.44,190.0,190.4,31711.0,170.5277,170.9226,170.5277,170.8867,31711.0
2021-09-03 11:20:00,190.39,190.61,190.36,190.41,25492.0,170.8777,171.0752,170.8508,170.8957,25492.0
2021-09-03 11:30:00,190.44,190.54,190.28,190.48,22354.0,170.9226,171.0124,170.779,170.9585,22354.0
2021-09-03 11:40:00,190.49,190.54,190.17,190.17,22644.0,170.9675,171.0124,170.6803,170.6803,22644.0
2021-09-03 11:50:00,190.15,190.17,189.86,189.86,15109.0,170.6623,170.6803,170.4021,170.4021,15109.0
2021-09-03 12:00:00,189.83,190.14,189.8,190.14,9570.0,170.3751,170.6534,170.3482,170.6534,9570.0
2021-09-03 12:10:00,190.16,190.17,189.75,189.79,36142.0,170.6713,170.6803,170.3033,170.3392,36142.0
2021-09-03 12:20:00,189.87,190.06,189.78,189.96,61381.0,170.411,170.5816,170.3303,170.4918,61381.0
2021-09-03 12:30:00,189.93,189.94,189.64,189.64,14434.0,170.4649,170.4739,170.2046,170.2046,14434.0
2021-09-03 12:40:00,189.66,189.69,189.55,189.58,15960.0,170.2225,170.2495,170.1238,170.1507,15960.0
2021-09-03 12:50:00,189.6,189.81,189.55,189.81,12681.0,170.1687,170.3572,170.1238,170.3572,12681.0
2021-09-03 13:00:00,189.82,189.98,189.8,189.95,11784.0,170.3662,170.5098,170.3482,170.4828,11784.0
2021-09-03 13:10:00,189.96,190.39,189.96,190.38,20010.0,170.4918,170.8777,170.4918,170.8688,20010.0
2021-09-03 13:20:00,190.37,190.47,190.34,190.36,22103.0,170.8598,170.9495,170.8329,170.8508,22103.0
2021-09-03 13:30:00,190.36,190.42,190.14,190.19,11305.0,170.8508,170.9047,170.6534,170.6982,11305.0
2021-09-03 13:40:00,190.2,190.32,190.17,190.31,16765.0,170.7072,170.8149,170.6803,170.8059,16765.0
2021-09-03 13:50:00,190.29,190.37,190.22,190.34,13845.0,170.788,170.8598,170.7252,170.8329,13845.0
2021-09-03 14:00:00,190.36,190.4,190.01,190.09,19389.0,170.8508,170.8867,170.5367,170.6085,19389.0
2021-09-03 14:10:00,190.1,190.29,190.1,190.28,23454.0,170.6175,170.788,170.6175,170.779,23454.0
2021-09-03 14:20:00,190.26,190.26,190.1,190.17,12591.0,170.7611,170.7611,170.6175,170.6803,12591.0
2021-09-03 14:30:00,190.14,190.21,190.09,190.13,16207.0,170.6534,170.7162,170.6085,170.6444,16207.0
2021-09-03 14:40:00,190.12,190.15,190.02,190.05,12944.0,170.6354,170.6623,170.5457,170.5726,12944.0
2021-09-03 14:50:00,190.07,190.16,190.01,190.14,11526.0,170.5905,170.6713,170.5367,170.6534,11526.0
2021-09-03 15:00:00,190.13,190.2,190.08,190.12,13043.0,170.6444,170.7072,170.5995,170.6354,13043.0
2021-09-03 15:10:00,190.12,190.28,190.12,190.17,18630.0,170.6354,170.779,170.6354,170.6803,18630.0
2021-09-03 15:20:00,190.16,190.16,189.96,190.0,26841.0,170.6713,170.6713,170.4918,170.5277,26841.0
2021-09-03 15:30:00,190.01,190.04,189.92,189.97,27755.0,170.5367,170.5636,170.4559,170.5008,27755.0
2021-09-03 15:40:00,189.98,189.98,189.82,189.86,26851.0,170.5098,170.5098,170.3662,170.4021,26851.0
2021-09-03 15:50:00,189.86,190.03,189.64,189.87,124087.0,170.4021,170.5546,170.2046,170.411,124087.0
2021-09-07 09:30:00,189.33,189.78,189.14,189.68,106220.0,169.9264,170.3303,169.7558,170.2405,106220.0
2021-09-07 09:40:00,189.63,189.71,189.02,189.31,35990.0,170.1956,170.2674,169.6481,169.9084,35990.0
2021-09-07 09:50:00,189.3,189.3,188.74,188.96,58185.0,169.8994,169.8994,169.3968,169.5943,58185.0
2021-09-07 10:00:00,188.97,188.98,188.48,188.62,35709.0,169.6033,169.6122,169.1635,169.2891,35709.0
2021-09-07 10:10:00,188.58,189.15,188.53,189.01,24585.0,169.2532,169.7648,169.2084,169.6392,24585.0
2021-09-07 10:20:00,189.06,189.66,189.06,189.64,30503.0,169.684,170.2225,169.684,170.2046,30503.0
2021-09-07 10:30:00,189.6,189.81,189.46,189.67,74798.0,170.1687,170.3572,170.043,170.2315,74798.0
2021-09-07 10:40:00,189.66,189.8,189.56,189.65,50423.0,170.2225,170.3482,170.1328,170.2136,50423.0
2021-09-07 10:50:00,189.69,190.1,189.67,190.04,72176.0,170.2495,170.6175,170.2315,170.5636,72176.0
2021-09-07 11:00:00,190.07,190.08,189.65,189.75,12333.0,170.5905,170.5995,170.2136,170.3033,12333.0
2021-09-07 11:10:00,189.75,189.8,189.35,189.59,35342.0,170.3033,170.3482,169.9443,170.1597,35342.0
2021-09-07 11:20:00,189.62,189.73,189.53,189.69,11686.0,170.1866,170.2854,170.1059,170.2495,11686.0
2021-09-07 11:30:00,189.63,189.79,189.62,189.67,13449.0,170.1956,170.3392,170.1866,170.2315,13449.0
2021-09-07 11:40:00,189.68,189.72,189.52,189.69,9682.0,170.2405,170.2764,170.0969,170.2495,9682.0
2021-09-07 11:50:00,189.68,189.76,189.57,189.66,16272.0,170.2405,170.3123,170.1418,170.2225,16272.0
2021-09-07 12:00:00,189.67,189.87,189.66,189.85,18228.0,170.2315,170.411,170.2225,170.3931,18228.0
2021-09-07 12:10:00,189.87,189.87,189.64,189.74,10363.0,170.411,170.411,170.2046,170.2943,10363.0
2021-09-07 12:20:00,189.76,189.88,189.7,189.72,25403.0,170.3123,170.42,170.2584,170.2764,25403.0
2021-09-07 12:30:00,189.76,189.94,189.76,189.82,9851.0,170.3123,170.4739,170.3123,170.3662,9851.0
2021-09-07 12:40:00,189.85,189.95,189.82,189.83,11233.0,170.3931,170.4828,170.3662,170.3751,11233.0
2021-09-07 12:50:00,189.83,189.87,189.66,189.76,9679.0,170.3751,170.411,170.2225,170.3123,9679.0
2021-09-07 13:00:00,189.75,189.92,189.65,189.8,16708.0,170.3033,170.4559,170.2136,170.3482,16708.0
2021-09-07 13:10:00,189.81,189.97,189.81,189.87,17889.0,170.3572,170.5008,170.3572,170.411,17889.0
2021-09-07 13:20:00,189.88,189.91,189.82,189.86,9635.0,170.42,170.4469,170.3662,170.4021,9635.0
2021-09-07 13:30:00,189.87,189.94,189.85,189.88,14141.0,170.411,170.4739,170.3931,170.42,14141.0
2021-09-07 13:40:00,189.88,189.93,189.79,189.79,20842.0,170.42,170.4649,170.3392,170.3392,20842.0
2021-09-07 13:50:00,189.8,189.93,189.79,189.91,12821.0,170.3482,170.4649,170.3392,170.4469,12821.0
2021-09-07 14:00:00,189.91,189.91,189.76,189.77,9642.0,170.4469,170.4469,170.3123,170.3213,9642.0
2021-09-07 14:10:00,189.82,189.93,189.79,189.83,20911.0,170.3662,170.4649,170.3392,170.3751,20911.0
2021-09-07 14:20:00,189.84,189.84,189.57,189.59,19928.0,170.3841,170.3841,170.1418,170.1597,19928.0
2021-09-07 14:30:00,189.58,189.61,189.43,189.55,59181.0,170.1507,170.1777,170.0161,170.1238,59181.0
2021-09-07 14:40:00,189.57,189.64,189.4,189.46,6864.0,170.1418,170.2046,169.9892,170.043,6864.0
2021-09-07 14:50:00,189.46,189.58,189.34,189.58,29786.0,170.043,170.1507,169.9353,170.1507,29786.0
2021-09-07 15:00:00,189.58,189.79,189.51,189.75,25108.0,170.1507,170.3392,170.0879,170.3033,25108.0
2021-09-07 15:10:00,189.75,189.76,189.54,189.58,21262.0,170.3033,170.3123,170.1148,170.1507,21262.0
2021-09-07 15:20:00,189.58,189.6,189.45,189.46,17840.0,170.1507,170.1687,170.0341,170.043,17840.0
2021-09-07 15:30:00,189.43,189.53,189.38,189.42,27053.0,170.0161,170.1059,169.9712,170.0071,27053.0
2021-09-07 15:40:00,189.4,189.59,189.29,189.44,68064.0,169.9892,170.1597,169.8905,170.0251,68064.0
2021-09-07 15:50:00,189.43,189.65,189.38,189.52,123287.0,170.0161,170.2136,169.9712,170.0969,123287.0
2021-09-08 09:30:00,188.6,189.05,188.09,188.1,81244.0,169.2712,169.6751,168.8135,168.8224,81244.0
2021-09-08 09:40:00,188.11,188.43,187.88,187.98,45983.0,168.8314,169.1186,168.625,168.7147,45983.0
2021-09-08 09:50:00,187.99,188.06,187.33,188.06,27766.0,168.7237,168.7865,168.1313,168.7865,27766.0
2021-09-08 10:00:00,188.03,188.44,187.87,188.44,29311.0,168.7596,169.1276,168.616,169.1276,29311.0
2021-09-08 10:10:00,188.46,188.46,188.04,188.37,26095.0,169.1455,169.1455,168.7686,169.0648,26095.0
2021-09-08 10:20:00,188.33,188.53,188.09,188.25,12368.0,169.0289,169.2084,168.8135,168.9571,12368.0
2021-09-08 10:30:00,188.16,188.28,187.19,187.5,28308.0,168.8763,168.984,168.0057,168.2839,28308.0
2021-09-08 10:40:00,187.39,187.65,187.12,187.53,22858.0,168.1852,168.4185,167.9429,168.3108,22858.0
2021-09-08 10:50:00,187.54,187.63,187.25,187.56,40105.0,168.3198,168.4006,168.0595,168.3378,40105.0
2021-09-08 11:00:00,187.58,188.37,187.58,188.22,26400.0,168.3557,169.0648,168.3557,168.9301,26400.0
2021-09-08 11:10:00,188.26,188.44,187.86,188.11,15539.0,168.966,169.1276,168.607,168.8314,15539.0
2021-09-08 11:20:00,187.99,188.31,187.97,188.02,15670.0,168.7237,169.0109,168.7057,168.7506,15670.0
2021-09-08 11:30:00,187.97,188.05,187.62,187.66,17420.0,168.7057,168.7776,168.3916,168.4275,17420.0
2021-09-08 11:40:00,187.65,187.82,187.42,187.42,20305.0,168.4185,168.5711,168.2121,168.2121,20305.0
2021-09-08 11:50:00,187.37,187.45,187.18,187.34,29061.0,168.1672,168.239,167.9967,168.1403,29061.0
2021-09-08 12:00:00,187.33,187.91,187.26,187.7,32945.0,168.1313,168.6519,168.0685,168.4634,32945.0
2021-09-08 12:10:00,187.72,187.97,187.67,187.96,22885.0,168.4814,168.7057,168.4365,168.6968,22885.0
2021-09-08 12:20:00,187.92,188.13,187.83,188.02,18029.0,168.6609,168.8494,168.5801,168.7506,18029.0
2021-09-08 12:30:00,188.03,188.03,187.82,187.93,40896.0,168.7596,168.7596,168.5711,168.6698,40896.0
2021-09-08 12:40:00,187.91,188.02,187.84,187.88,11255.0,168.6519,168.7506,168.5891,168.625,11255.0
2021-09-08 12:50:00,187.87,188.04,187.81,187.97,15732.0,168.616,168.7686,168.5621,168.7057,15732.0
2021-09-08 13:00:00,187.94,188.17,187.83,187.83,17664.0,168.6788,168.8853,168.5801,168.5801,17664.0
2021-09-08 13:10:00,187.81,187.94,187.75,187.91,13465.0,168.5621,168.6788,168.5083,168.6519,13465.0
2021-09-08 13:20:00,187.91,187.91,187.74,187.91,13957.0,168.6519,168.6519,168.4993,168.6519,13957.0
2021-09-08 13:30:00,187.95,188.12,187.9,187.97,16231.0,168.6878,168.8404,168.6429,168.7057,16231.0
2021-09-08 13:40:00,187.96,188.15,187.89,188.02,18289.0,168.6968,168.8673,168.6339,168.7506,18289.0
2021-09-08 13:50:00,188.06,188.17,187.9,187.92,11963.0,168.7865,168.8853,168.6429,168.6609,11963.0
2021-09-08 14:00:00,187.91,188.3,187.87,188.17,31364.0,168.6519,169.0019,168.616,168.8853,31364.0
2021-09-08 14:10:00,188.15,188.3,188.03,188.1,16301.0,168.8673,169.0019,168.7596,168.8224,16301.0
2021-09-08 14:20:00,188.11,188.28,188.04,188.28,18054.0,168.8314,168.984,168.7686,168.984,18054.0
2021-09-08 14:30:00,188.27,188.34,188.19,188.3,10071.0,168.975,169.0378,168.9032,169.0019,10071.0
2021-09-08 14:40:00,188.3,188.47,188.25,188.31,17125.0,169.0019,169.1545,168.9571,169.0109,17125.0
2021-09-08 14:50:00,188.33,188.55,188.31,188.53,16716.0,169.0289,169.2263,169.0109,169.2084,16716.0
2021-09-08 15:00:00,188.53,188.55,188.41,188.52,24200.0,169.2084,169.2263,169.1007,169.1994,24200.0
2021-09-08 15:10:00,188.51,188.77,188.51,188.64,31040.0,169.1904,169.4238,169.1904,169.3071,31040.0
2021-09-08 15:20:00,188.65,188.7,188.62,188.64,18933.0,169.3161,169.3609,169.2891,169.3071,18933.0
2021-09-08 15:30:00,188.66,188.66,188.46,188.51,30269.0,169.325,169.325,169.1455,169.1904,30269.0
2021-09-08 15:40:00,188.52,188.72,188.45,188.56,46269.0,169.1994,169.3789,169.1366,169.2353,46269.0
2021-09-08 15:50:00,188.57,188.85,188.57,188.84,111897.0,169.2443,169.4956,169.2443,169.4866,111897.0
2021-09-09 09:30:00,189.66,190.37,189.02,190.37,74878.0,170.2225,170.8598,169.6481,170.8598,74878.0
2021-09-09 09:40:00,190.41,190.63,190.05,190.28,48655.0,170.8957,171.0931,170.5726,170.779,48655.0
2021-09-09 09:50:00,190.33,190.35,189.2,189.32,27667.0,170.8239,170.8418,169.8097,169.9174,27667.0
2021-09-09 10:00:00,189.29,189.74,189.26,189.6,16180.0,169.8905,170.2943,169.8635,170.1687,16180.0
2021-09-09 10:10:00,189.62,189.7,189.28,189.47,23940.0,170.1866,170.2584,169.8815,170.052,23940.0
2021-09-09 10:20:00,189.42,189.89,189.41,189.72,19203.0,170.0071,170.429,169.9982,170.2764,19203.0
2021-09-09 10:30:00,189.75,189.83,189.37,189.54,22979.0,170.3033,170.3751,169.9623,170.1148,22979.0
2021-09-09 10:40:00,189.53,189.87,189.4,189.58,17743.0,170.1059,170.411,169.9892,170.1507,17743.0
2021-09-09 10:50:00,189.51,189.75,189.42,189.48,13581.0,170.0879,170.3033,170.0071,170.061,13581.0
2021-09-09 11:00:00,189.47,189.71,189.45,189.68,19954.0,170.052,170.2674,170.0341,170.2405,19954.0
2021-09-09 11:10:00,189.7,190.22,189.67,189.93,22948.0,170.2584,170.7252,170.2315,170.4649,22948.0
2021-09-09 11:20:00,189.99,189.99,189.52,189.55,34070.0,170.5187,170.5187,170.0969,170.1238,34070.0
2021-09-09 11:30:00,189.55,189.76,189.45,189.45,20582.0,170.1238,170.3123,170.0341,170.0341,20582.0
2021-09-09 11:40:00,189.45,189.55,189.43,189.45,9165.0,170.0341,170.1238,170.0161,170.0341,9165.0
2021-09-09 11:50:00,189.41,189.55,189.2,189.53,12774.0,169.9982,170.1238,169.8097,170.1059,12774.0
2021-09-09 12:00:00,189.58,189.75,189.53,189.67,26726.0,170.1507,170.3033,170.1059,170.2315,26726.0
2021-09-09 12:10:00,189.65,189.73,189.39,189.52,16033.0,170.2136,170.2854,169.9802,170.0969,16033.0
2021-09-09 12:20:00,189.55,189.61,189.46,189.49,9061.0,170.1238,170.1777,170.043,170.07,9061.0
2021-09-09 12:30:00,189.46,189.6,189.35,189.47,11128.0,170.043,170.1687,169.9443,170.052,11128.0
2021-09-09 12:40:00,189.45,189.47,189.28,189.36,11570.0,170.0341,170.052,169.8815,169.9533,11570.0
2021-09-09 12:50:00,189.37,189.37,189.06,189.06,13300.0,169.9623,169.9623,169.684,169.684,13300.0
2021-09-09 13:00:00,189.07,189.29,189.07,189.16,8284.0,169.693,169.8905,169.693,169.7738,8284.0
2021-09-09 13:10:00,189.15,189.27,189.11,189.15,12249.0,169.7648,169.8725,169.7289,169.7648,12249.0
2021-09-09 13:20:00,189.12,189.12,188.45,188.73,26631.0,169.7379,169.7379,169.1366,169.3879,26631.0
2021-09-09 13:30:00,188.68,188.68,188.41,188.47,20356.0,169.343,169.343,169.1007,169.1545,20356.0
2021-09-09 13:40:00,188.48,188.65,188.39,188.63,16030.0,169.1635,169.3161,169.0827,169.2981,16030.0
2021-09-09 13:50:00,188.64,188.69,188.54,188.56,14589.0,169.3071,169.352,169.2173,169.2353,14589.0
2021-09-09 14:00:00,188.55,188.77,188.26,188.56,19357.0,169.2263,169.4238,168.966,169.2353,19357.0
2021-09-09 14:10:00,188.57,188.59,188.47,188.58,13534.0,169.2443,169.2622,169.1545,169.2532,13534.0
2021-09-09 14:20:00,188.61,188.86,188.54,188.8,17461.0,169.2802,169.5045,169.2173,169.4507,17461.0
2021-09-09 14:30:00,188.83,188.83,188.53,188.63,14100.0,169.4776,169.4776,169.2084,169.2981,14100.0
2021-09-09 14:40:00,188.65,189.11,188.6,189.11,15841.0,169.3161,169.7289,169.2712,169.7289,15841.0
2021-09-09 14:50:00,189.12,189.21,189.01,189.16,16951.0,169.7379,169.8187,169.6392,169.7738,16951.0
2021-09-09 15:00:00,189.17,189.38,189.12,189.24,21438.0,169.7828,169.9712,169.7379,169.8456,21438.0
2021-09-09 15:10:00,189.24,189.38,188.84,188.85,23570.0,169.8456,169.9712,169.4866,169.4956,23570.0
2021-09-09 15:20:00,188.86,188.96,188.75,188.82,14880.0,169.5045,169.5943,169.4058,169.4686,14880.0
2021-09-09 15:30:00,188.72,189.02,188.71,188.96,28287.0,169.3789,169.6481,169.3699,169.5943,28287.0
2021-09-09 15:40:00,188.96,189.15,188.75,188.75,21680.0,169.5943,169.7648,169.4058,169.4058,21680.0
2021-09-09 15:50:00,188.76,188.76,188.28,188.5,113812.0,169.4148,169.4148,168.984,169.1814,113812.0
2021-09-10 09:30:00,189.35,192.18,189.34,192.08,151211.0,169.9443,172.4843,169.9353,172.3945,151211.0
2021-09-10 09:40:00,192.03,193.24,191.95,193.03,149512.0,172.3497,173.4356,172.2779,173.2472,149512.0
2021-09-10 09:50:00,193.01,193.03,192.32,192.48,79306.0,173.2292,173.2472,172.6099,172.7535,79306.0
2021-09-10 10:00:00,192.51,192.98,191.91,191.93,87718.0,172.7805,173.2023,172.242,172.2599,87718.0
2021-09-10 10:10:00,191.87,192.35,191.75,192.0,111285.0,172.2061,172.6369,172.0984,172.3227,111285.0
2021-09-10 10:20:00,192.01,192.03,191.47,191.52,34411.0,172.3317,172.3497,171.847,171.8919,34411.0
2021-09-10 10:30:00,191.46,191.46,190.85,191.25,40755.0,171.8381,171.8381,171.2906,171.6496,40755.0
2021-09-10 10:40:00,191.22,191.6,191.18,191.4,31666.0,171.6227,171.9637,171.5868,171.7842,31666.0
2021-09-10 10:50:00,191.42,191.54,190.77,190.81,57346.0,171.8022,171.9099,171.2188,171.2547,57346.0
2021-09-10 11:00:00,190.89,190.93,190.4,190.67,79196.0,171.3265,171.3624,170.8867,171.129,79196.0
2021-09-10 11:10:00,190.68,191.0,190.67,190.72,30110.0,171.138,171.4252,171.129,171.1739,30110.0
2021-09-10 11:20:00,190.78,191.37,190.76,191.02,22723.0,171.2278,171.7573,171.2098,171.4432,22723.0
2021-09-10 11:30:00,191.01,191.5,191.0,191.47,20454.0,171.4342,171.874,171.4252,171.847,20454.0
2021-09-10 11:40:00,191.49,191.66,191.45,191.45,24642.0,171.865,172.0176,171.8291,171.8291,24642.0
2021-09-10 11:50:00,191.46,191.65,191.42,191.6,12871.0,171.8381,172.0086,171.8022,171.9637,12871.0
2021-09-10 12:00:00,191.58,192.08,191.52,192.08,20539.0,171.9458,172.3945,171.8919,172.3945,20539.0
2021-09-10 12:10:00,192.03,192.29,192.03,192.09,31123.0,172.3497,172.583,172.3497,172.4035,31123.0
2021-09-10 12:20:00,192.05,192.3,192.04,192.24,18697.0,172.3676,172.592,172.3586,172.5381,18697.0
2021-09-10 12:30:00,192.26,192.47,192.13,192.46,20841.0,172.5561,172.7446,172.4394,172.7356,20841.0
2021-09-10 12:40:00,192.44,192.58,192.4,192.57,28211.0,172.7176,172.8433,172.6817,172.8343,28211.0
2021-09-10 12:50:00,192.58,192.87,192.53,192.82,32053.0,172.8433,173.1036,172.7984,173.0587,32053.0
2021-09-10 13:00:00,192.88,193.05,192.79,193.04,42682.0,173.1125,173.2651,173.0318,173.2561,42682.0
2021-09-10 13:10:00,193.06,193.45,193.06,193.36,28591.0,173.2741,173.6241,173.2741,173.5434,28591.0
2021-09-10 13:20:00,193.36,193.39,193.03,193.13,30258.0,173.5434,173.5703,173.2472,173.3369,30258.0
2021-09-10 13:30:00,193.13,193.21,193.02,193.2,34675.0,173.3369,173.4087,173.2382,173.3997,34675.0
2021-09-10 13:40:00,193.2,193.22,192.88,192.92,23669.0,173.3997,173.4177,173.1125,173.1484,23669.0
2021-09-10 13:50:00,192.92,192.99,192.79,192.89,19605.0,173.1484,173.2113,173.0318,173.1215,19605.0
2021-09-10 14:00:00,192.87,192.97,192.74,192.8,54773.0,173.1036,173.1933,172.9869,173.0407,54773.0
2021-09-10 14:10:00,192.82,192.95,192.74,192.78,25606.0,173.0587,173.1754,172.9869,173.0228,25606.0
2021-09-10 14:20:00,192.83,192.91,192.52,192.54,19690.0,173.0677,173.1395,172.7894,172.8074,19690.0
2021-09-10 14:30:00,192.53,192.56,192.23,192.25,22542.0,172.7984,172.8253,172.5292,172.5471,22542.0
2021-09-10 14:40:00,192.26,192.31,192.11,192.12,36726.0,172.5561,172.601,172.4215,172.4304,36726.0
2021-09-10 14:50:00,192.14,192.23,192.04,192.07,29036.0,172.4484,172.5292,172.3586,172.3856,29036.0
2021-09-10 15:00:00,192.01,192.04,191.7,191.76,34451.0,172.3317,172.3586,172.0535,172.1073,34451.0
2021-09-10 15:10:00,191.75,191.77,191.4,191.43,27583.0,172.0984,172.1163,171.7842,171.8111,27583.0
2021-09-10 15:20:00,191.47,191.47,191.22,191.3,23440.0,171.847,171.847,171.6227,171.6945,23440.0
2021-09-10 15:30:00,191.3,191.39,191.05,191.19,40339.0,171.6945,171.7752,171.4701,171.5957,40339.0
2021-09-10 15:40:00,191.18,191.26,190.87,190.9,66153.0,171.5868,171.6586,171.3085,171.3355,66153.0
2021-09-10 15:50:00,190.91,190.97,190.48,190.64,257230.0,171.3444,171.3983,170.9585,171.1021,257230.0
2021-09-13 09:30:00,192.96,193.41,192.13,193.27,117270.0,173.1843,173.5882,172.4394,173.4626,117270.0
2021-09-13 09:40:00,193.18,193.25,192.06,192.51,68837.0,173.3818,173.4446,172.3766,172.7805,68837.0
2021-09-13 09:50:00,192.58,193.71,192.58,193.28,42275.0,172.8433,173.8575,172.8433,173.4716,42275.0
2021-09-13 10:00:00,193.36,193.6,192.96,193.3,64571.0,173.5434,173.7588,173.1843,173.4895,64571.0
2021-09-13 10:10:00,193.13,193.14,192.27,192.52,72275.0,173.3369,173.3459,172.5651,172.7894,72275.0
2021-09-13 10:20:00,192.51,192.59,191.87,192.1,23421.0,172.7805,172.8523,172.2061,172.4125,23421.0
2021-09-13 10:30:00,192.11,192.19,191.55,191.88,27300.0,172.4215,172.4933,171.9189,172.215,27300.0
2021-09-13 10:40:00,191.92,192.87,191.81,192.67,33892.0,172.2509,173.1036,172.1522,172.9241,33892.0
2021-09-13 10:50:00,192.67,192.85,192.53,192.55,26204.0,172.9241,173.0856,172.7984,172.8164,26204.0
2021-09-13 11:00:00,192.55,192.81,192.33,192.33,23962.0,172.8164,173.0497,172.6189,172.6189,23962.0
2021-09-13 11:10:00,192.32,192.32,191.24,191.46,27819.0,172.6099,172.6099,171.6406,171.8381,27819.0
2021-09-13 11:20:00,191.48,191.64,191.24,191.63,16299.0,171.856,171.9996,171.6406,171.9907,16299.0
2021-09-13 11:30:00,191.67,192.07,191.6,192.04,17475.0,172.0266,172.3856,171.9637,172.3586,17475.0
2021-09-13 11:40:00,192.05,192.32,191.86,192.0,15286.0,172.3676,172.6099,172.1971,172.3227,15286.0
2021-09-13 11:50:00,191.99,192.22,191.86,192.15,16999.0,172.3138,172.5202,172.1971,172.4574,16999.0
2021-09-13 12:00:00,192.14,192.24,191.98,192.24,12286.0,172.4484,172.5381,172.3048,172.5381,12286.0
2021-09-13 12:10:00,192.28,192.82,192.28,192.7,30258.0,172.574,173.0587,172.574,172.951,30258.0
2021-09-13 12:20:00,192.78,193.03,192.72,192.99,22136.0,173.0228,173.2472,172.9689,173.2113,22136.0
2021-09-13 12:30:00,192.96,193.15,192.87,192.99,35629.0,173.1843,173.3549,173.1036,173.2113,35629.0
2021-09-13 12:40:00,192.96,192.98,192.84,192.88,19792.0,173.1843,173.2023,173.0766,173.1125,19792.0
2021-09-13 12:50:00,192.94,193.36,192.92,193.34,20730.0,173.1664,173.5434,173.1484,173.5254,20730.0
2021-09-13 13:00:00,193.32,193.45,193.03,193.41,42553.0,173.5075,173.6241,173.2472,173.5882,42553.0
2021-09-13 13:10:00,193.41,193.59,193.24,193.35,31383.0,173.5882,173.7498,173.4356,173.5344,31383.0
2021-09-13 13:20:00,193.36,193.39,192.99,193.09,25682.0,173.5434,173.5703,173.2113,173.301,25682.0
2021-09-13 13:30:00,193.08,193.16,192.77,192.79,28422.0,173.292,173.3638,173.0138,173.0318,28422.0
2021-09-13 13:40:00,192.8,192.91,192.59,192.77,36035.0,173.0407,173.1395,172.8523,173.0138,36035.0
2021-09-13 13:50:00,192.77,192.8,192.54,192.67,20865.0,173.0138,173.0407,172.8074,172.9241,20865.0
2021-09-13 14:00:00,192.68,193.13,192.63,193.12,26137.0,172.933,173.3369,172.8882,173.3279,26137.0
2021-09-13 14:10:00,193.1,193.12,192.52,192.8,91111.0,173.31,173.3279,172.7894,173.0407,91111.0
2021-09-13 14:20:00,192.79,192.91,192.61,192.72,37821.0,173.0318,173.1395,172.8702,172.9689,37821.0
2021-09-13 14:30:00,192.75,192.75,192.36,192.36,24328.0,172.9959,172.9959,172.6458,172.6458,24328.0
2021-09-13 14:40:00,192.34,192.62,192.31,192.58,15839.0,172.6279,172.8792,172.601,172.8433,15839.0
2021-09-13 14:50:00,192.55,192.56,192.25,192.52,24514.0,172.8164,172.8253,172.5471,172.7894,24514.0
2021-09-13 15:00:00,192.53,192.61,192.07,192.52,25635.0,172.7984,172.8702,172.3856,172.7894,25635.0
2021-09-13 15:10:00,192.54,192.87,192.52,192.75,45992.0,172.8074,173.1036,172.7894,172.9959,45992.0
2021-09-13 15:20:00,192.76,193.28,192.68,193.21,63056.0,173.0048,173.4716,172.933,173.4087,63056.0
2021-09-13 15:30:00,193.21,193.45,193.12,193.31,70627.0,173.4087,173.6241,173.3279,173.4985,70627.0
2021-09-13 15:40:00,193.31,193.55,193.24,193.4,80124.0,173.4985,173.7139,173.4356,173.5793,80124.0
2021-09-13 15:50:00,193.46,194.13,193.3,194.04,308407.0,173.6331,174.2344,173.4895,174.1537,308407.0
2021-09-14 09:30:00,194.98,195.88,194.54,195.45,232985.0,174.9973,175.8051,174.6024,175.4192,232985.0
2021-09-14 09:40:00,195.45,195.51,194.86,195.32,82053.0,175.4192,175.473,174.8896,175.3025,82053.0
2021-09-14 09:50:00,195.39,195.53,194.5,194.61,57042.0,175.3653,175.491,174.5665,174.6652,57042.0
2021-09-14 10:00:00,194.58,194.61,193.8,194.58,42723.0,174.6383,174.6652,173.9383,174.6383,42723.0
2021-09-14 10:10:00,194.56,194.57,194.03,194.51,30836.0,174.6204,174.6293,174.1447,174.5755,30836.0
2021-09-14 10:20:00,194.68,194.87,194.25,194.69,33935.0,174.7281,174.8986,174.3421,174.737,33935.0
2021-09-14 10:30:00,194.56,194.87,194.19,194.21,18870.0,174.6204,174.8986,174.2883,174.3062,18870.0
2021-09-14 10:40:00,194.15,194.49,194.12,194.25,15514.0,174.2524,174.5575,174.2255,174.3421,15514.0
2021-09-14 10:50:00,194.27,194.39,194.05,194.31,20703.0,174.3601,174.4678,174.1626,174.396,20703.0
2021-09-14 11:00:00,194.56,194.83,194.44,194.82,24658.0,174.6204,174.8627,174.5127,174.8537,24658.0
2021-09-14 11:10:00,194.79,194.99,194.64,194.64,35460.0,174.8268,175.0063,174.6922,174.6922,35460.0
2021-09-14 11:20:00,194.64,195.11,194.59,195.11,25826.0,174.6922,175.114,174.6473,175.114,25826.0
2021-09-14 11:30:00,195.14,195.71,195.07,195.7,22034.0,175.1409,175.6525,175.0781,175.6435,22034.0
2021-09-14 11:40:00,195.7,195.81,195.56,195.81,48644.0,175.6435,175.7423,175.5179,175.7423,48644.0
2021-09-14 11:50:00,195.81,196.23,195.69,196.21,95424.0,175.7423,176.1192,175.6346,176.1013,95424.0
2021-09-14 12:00:00,196.23,196.34,196.05,196.18,39084.0,176.1192,176.2179,175.9577,176.0743,39084.0
2021-09-14 12:10:00,196.18,196.3,195.99,196.07,46630.0,176.0743,176.182,175.9038,175.9756,46630.0
2021-09-14 12:20:00,196.04,196.27,195.99,196.2,45712.0,175.9487,176.1551,175.9038,176.0923,45712.0
2021-09-14 12:30:00,196.16,196.32,195.99,196.17,42632.0,176.0564,176.2,175.9038,176.0654,42632.0
2021-09-14 12:40:00,196.16,196.23,195.96,196.03,83543.0,176.0564,176.1192,175.8769,175.9397,83543.0
2021-09-14 12:50:00,195.97,195.99,195.69,195.86,28283.0,175.8859,175.9038,175.6346,175.7871,28283.0
2021-09-14 13:00:00,195.89,196.16,195.58,195.63,46831.0,175.8141,176.0564,175.5358,175.5807,46831.0
2021-09-14 13:10:00,195.58,195.76,195.49,195.76,18806.0,175.5358,175.6974,175.4551,175.6974,18806.0
2021-09-14 13:20:00,195.8,195.85,195.7,195.79,15586.0,175.7333,175.7782,175.6435,175.7243,15586.0
2021-09-14 13:30:00,195.79,195.98,195.63,195.95,39010.0,175.7243,175.8948,175.5807,175.8679,39010.0
2021-09-14 13:40:00,195.96,196.05,195.79,195.85,21547.0,175.8769,175.9577,175.7243,175.7782,21547.0
2021-09-14 13:50:00,195.86,195.99,195.8,195.95,23275.0,175.7871,175.9038,175.7333,175.8679,23275.0
2021-09-14 14:00:00,195.93,195.97,195.71,195.73,19163.0,175.85,175.8859,175.6525,175.6705,19163.0
2021-09-14 14:10:00,195.78,195.85,195.49,195.49,16620.0,175.7153,175.7782,175.4551,175.4551,16620.0
2021-09-14 14:20:00,195.48,195.48,195.2,195.25,15535.0,175.4461,175.4461,175.1948,175.2397,15535.0
2021-09-14 14:30:00,195.24,195.29,195.08,195.23,18901.0,175.2307,175.2756,175.0871,175.2217,18901.0
2021-09-14 14:40:00,195.25,195.37,194.89,194.95,29700.0,175.2397,175.3474,174.9165,174.9704,29700.0
2021-09-14 14:50:00,194.93,195.3,194.81,195.23,23859.0,174.9524,175.2845,174.8447,175.2217,23859.0
2021-09-14 15:00:00,195.23,195.3,194.74,194.75,78676.0,175.2217,175.2845,174.7819,174.7909,78676.0
2021-09-14 15:10:00,194.78,194.96,194.63,194.64,19908.0,174.8178,174.9794,174.6832,174.6922,19908.0
2021-09-14 15:20:00,194.69,194.92,194.59,194.69,21437.0,174.737,174.9435,174.6473,174.737,21437.0
2021-09-14 15:30:00,194.68,194.74,194.44,194.69,72240.0,174.7281,174.7819,174.5127,174.737,72240.0
2021-09-14 15:40:00,194.72,194.87,194.46,194.52,41565.0,174.764,174.8986,174.5306,174.5845,41565.0
2021-09-14 15:50:00,194.55,195.17,194.53,195.12,183417.0,174.6114,175.1679,174.5934,175.123,183417.0
2021-09-15 09:30:00,196.13,196.5,195.0,195.82,166558.0,176.0295,176.3615,175.0153,175.7512,166558.0
2021-09-15 09:40:00,195.85,195.87,194.97,195.56,60698.0,175.7782,175.7961,174.9883,175.5179,60698.0
2021-09-15 09:50:00,195.61,195.87,195.31,195.86,63669.0,175.5628,175.7961,175.2935,175.7871,63669.0
2021-09-15 10:00:00,195.87,196.9,195.86,196.33,87495.0,175.7961,176.7206,175.7871,176.209,87495.0
2021-09-15 10:10:00,196.31,196.31,195.31,195.66,28186.0,176.191,176.191,175.2935,175.6076,28186.0
2021-09-15 10:20:00,195.66,195.88,195.54,195.73,46609.0,175.6076,175.8051,175.4999,175.6705,46609.0
2021-09-15 10:30:00,195.74,196.16,195.57,195.98,62276.0,175.6794,176.0564,175.5269,175.8948,62276.0
2021-09-15 10:40:00,196.0,196.01,195.2,195.41,22267.0,175.9128,175.9218,175.1948,175.3833,22267.0
2021-09-15 10:50:00,195.4,195.52,194.83,195.52,51119.0,175.3743,175.482,174.8627,175.482,51119.0
2021-09-15 11:00:00,195.54,196.27,195.54,195.98,75721.0,175.4999,176.1551,175.4999,175.8948,75721.0
2021-09-15 11:10:00,195.98,196.0,195.65,195.67,55974.0,175.8948,175.9128,175.5987,175.6166,55974.0
2021-09-15 11:20:00,195.67,196.31,195.65,195.97,76018.0,175.6166,176.191,175.5987,175.8859,76018.0
2021-09-15 11:30:00,195.94,196.1,195.74,195.92,39217.0,175.8589,176.0025,175.6794,175.841,39217.0
2021-09-15 11:40:00,195.94,195.95,195.67,195.71,45563.0,175.8589,175.8679,175.6166,175.6525,45563.0
2021-09-15 11:50:00,195.73,196.1,195.66,196.1,30635.0,175.6705,176.0025,175.6076,176.0025,30635.0
2021-09-15 12:00:00,196.1,196.12,195.83,195.83,44643.0,176.0025,176.0205,175.7602,175.7602,44643.0
2021-09-15 12:10:00,195.85,195.9,195.66,195.74,51614.0,175.7782,175.823,175.6076,175.6794,51614.0
2021-09-15 12:20:00,195.72,196.56,195.69,196.3,38419.0,175.6615,176.4154,175.6346,176.182,38419.0
2021-09-15 12:30:00,196.32,196.61,196.3,196.51,25258.0,176.2,176.4603,176.182,176.3705,25258.0
2021-09-15 12:40:00,196.54,196.71,196.48,196.56,35704.0,176.3974,176.55,176.3436,176.4154,35704.0
2021-09-15 12:50:00,196.56,196.72,196.43,196.61,27826.0,176.4154,176.559,176.2987,176.4603,27826.0
2021-09-15 13:00:00,196.6,196.65,196.39,196.39,28818.0,176.4513,176.4962,176.2628,176.2628,28818.0
2021-09-15 13:10:00,196.41,196.46,196.27,196.4,43710.0,176.2808,176.3256,176.1551,176.2718,43710.0
2021-09-15 13:20:00,196.4,196.46,196.21,196.26,30450.0,176.2718,176.3256,176.1013,176.1461,30450.0
2021-09-15 13:30:00,196.26,196.57,196.25,196.44,93439.0,176.1461,176.4244,176.1372,176.3077,93439.0
2021-09-15 13:40:00,196.43,196.77,196.28,196.75,36096.0,176.2987,176.6039,176.1641,176.5859,36096.0
2021-09-15 13:50:00,196.72,196.92,196.64,196.65,35145.0,176.559,176.7385,176.4872,176.4962,35145.0
2021-09-15 14:00:00,196.62,197.02,196.48,196.99,53421.0,176.4692,176.8283,176.3436,176.8013,53421.0
2021-09-15 14:10:00,196.97,196.97,196.71,196.71,29367.0,176.7834,176.7834,176.55,176.55,29367.0
2021-09-15 14:20:00,196.72,196.96,196.6,196.87,31095.0,176.559,176.7744,176.4513,176.6936,31095.0
2021-09-15 14:30:00,196.81,196.88,196.67,196.76,44288.0,176.6398,176.7026,176.5141,176.5949,44288.0
2021-09-15 14:40:00,196.77,196.85,196.7,196.85,26295.0,176.6039,176.6757,176.541,176.6757,26295.0
2021-09-15 14:50:00,196.86,196.9,196.76,196.85,27787.0,176.6847,176.7206,176.5949,176.6757,27787.0
2021-09-15 15:00:00,196.88,196.95,196.7,196.7,32476.0,176.7026,176.7654,176.541,176.541,32476.0
2021-09-15 15:10:00,196.75,196.89,196.67,196.89,35471.0,176.5859,176.7116,176.5141,176.7116,35471.0
2021-09-15 15:20:00,196.88,196.88,196.69,196.73,29138.0,176.7026,176.7026,176.5321,176.568,29138.0
2021-09-15 15:30:00,196.73,197.02,196.69,197.0,48164.0,176.568,176.8283,176.5321,176.8103,48164.0
2021-09-15 15:40:00,196.99,197.11,196.84,196.85,65336.0,176.8013,176.909,176.6667,176.6757,65336.0
2021-09-15 15:50:00,196.87,197.59,196.87,197.51,261347.0,176.6936,177.3398,176.6936,177.268,261347.0
2021-09-16 09:30:00,196.39,196.59,195.2,196.01,142334.0,176.2628,176.4423,175.1948,175.9218,142334.0
2021-09-16 09:40:00,196.01,196.07,195.45,195.68,51307.0,175.9218,175.9756,175.4192,175.6256,51307.0
2021-09-16 09:50:00,195.67,196.33,195.4,196.27,59505.0,175.6166,176.209,175.3743,176.1551,59505.0
2021-09-16 10:00:00,196.17,196.32,195.56,196.1,36949.0,176.0654,176.2,175.5179,176.0025,36949.0
2021-09-16 10:10:00,196.06,196.12,195.4,195.82,28303.0,175.9666,176.0205,175.3743,175.7512,28303.0
2021-09-16 10:20:00,195.79,196.18,195.75,196.14,22257.0,175.7243,176.0743,175.6884,176.0384,22257.0
2021-09-16 10:30:00,196.09,196.21,195.85,196.16,25864.0,175.9936,176.1013,175.7782,176.0564,25864.0
2021-09-16 10:40:00,196.12,196.31,195.86,195.86,22861.0,176.0205,176.191,175.7871,175.7871,22861.0
2021-09-16 10:50:00,195.83,195.83,195.17,195.36,42363.0,175.7602,175.7602,175.1679,175.3384,42363.0
2021-09-16 11:00:00,195.35,195.72,195.34,195.66,17660.0,175.3294,175.6615,175.3204,175.6076,17660.0
2021-09-16 11:10:00,195.64,195.64,195.02,195.09,18693.0,175.5897,175.5897,175.0332,175.0961,18693.0
2021-09-16 11:20:00,195.05,195.37,194.85,195.22,21173.0,175.0602,175.3474,174.8806,175.2127,21173.0
2021-09-16 11:30:00,195.24,195.61,195.24,195.56,15265.0,175.2307,175.5628,175.2307,175.5179,15265.0
2021-09-16 11:40:00,195.58,195.8,195.35,195.46,12703.0,175.5358,175.7333,175.3294,175.4281,12703.0
2021-09-16 11:50:00,195.43,195.75,195.43,195.75,19733.0,175.4012,175.6884,175.4012,175.6884,19733.0
2021-09-16 12:00:00,195.79,195.86,195.62,195.75,14624.0,175.7243,175.7871,175.5717,175.6884,14624.0
2021-09-16 12:10:00,195.76,195.79,195.65,195.75,20453.0,175.6974,175.7243,175.5987,175.6884,20453.0
2021-09-16 12:20:00,195.77,195.83,195.55,195.56,8887.0,175.7064,175.7602,175.5089,175.5179,8887.0
2021-09-16 12:30:00,195.58,195.73,195.46,195.57,21879.0,175.5358,175.6705,175.4281,175.5269,21879.0
2021-09-16 12:40:00,195.57,196.0,195.55,195.97,27157.0,175.5269,175.9128,175.5089,175.8859,27157.0
2021-09-16 12:50:00,195.97,196.21,195.97,196.21,12431.0,175.8859,176.1013,175.8859,176.1013,12431.0
2021-09-16 13:00:00,196.15,196.15,195.9,196.11,31849.0,176.0474,176.0474,175.823,176.0115,31849.0
2021-09-16 13:10:00,196.1,196.27,195.96,196.03,19349.0,176.0025,176.1551,175.8769,175.9397,19349.0
2021-09-16 13:20:00,196.08,196.14,195.76,195.77,36658.0,175.9846,176.0384,175.6974,175.7064,36658.0
2021-09-16 13:30:00,195.78,195.81,195.6,195.65,9857.0,175.7153,175.7423,175.5538,175.5987,9857.0
2021-09-16 13:40:00,195.68,195.99,195.68,195.99,12340.0,175.6256,175.9038,175.6256,175.9038,12340.0
2021-09-16 13:50:00,195.96,196.67,195.96,196.64,23569.0,175.8769,176.5141,175.8769,176.4872,23569.0
2021-09-16 14:00:00,196.66,196.78,196.56,196.63,13505.0,176.5051,176.6129,176.4154,176.4782,13505.0
2021-09-16 14:10:00,196.65,196.86,196.57,196.61,30098.0,176.4962,176.6847,176.4244,176.4603,30098.0
2021-09-16 14:20:00,196.57,196.62,196.36,196.46,22844.0,176.4244,176.4692,176.2359,176.3256,22844.0
2021-09-16 14:30:00,196.47,196.65,196.33,196.5,23993.0,176.3346,176.4962,176.209,176.3615,23993.0
2021-09-16 14:40:00,196.49,196.64,196.39,196.64,16952.0,176.3526,176.4872,176.2628,176.4872,16952.0
2021-09-16 14:50:00,196.62,196.95,196.58,196.87,22221.0,176.4692,176.7654,176.4333,176.6936,22221.0
2021-09-16 15:00:00,196.87,197.33,196.76,197.19,33148.0,176.6936,177.1065,176.5949,176.9808,33148.0
2021-09-16 15:10:00,197.2,197.34,196.96,197.05,17381.0,176.9898,177.1155,176.7744,176.8552,17381.0
2021-09-16 15:20:00,197.09,197.09,196.78,196.8,40266.0,176.8911,176.8911,176.6129,176.6308,40266.0
2021-09-16 15:30:00,196.77,197.04,196.76,197.04,41340.0,176.6039,176.8462,176.5949,176.8462,41340.0
2021-09-16 15:40:00,197.01,197.01,196.76,196.78,54125.0,176.8193,176.8193,176.5949,176.6129,54125.0
2021-09-16 15:50:00,196.8,197.0,196.66,196.81,154359.0,176.6308,176.8103,176.5051,176.6398,154359.0
2021-09-17 09:30:00,197.26,197.31,195.31,195.42,845141.0,177.0437,177.0885,175.2935,175.3922,845141.0
2021-09-17 09:40:00,195.28,195.9,195.03,195.51,34994.0,175.2666,175.823,175.0422,175.473,34994.0
2021-09-17 09:50:00,195.52,195.64,194.78,195.2,25318.0,175.482,175.5897,174.8178,175.1948,25318.0
2021-09-17 10:00:00,195.36,195.75,194.98,195.75,25880.0,175.3384,175.6884,174.9973,175.6884,25880.0
2021-09-17 10:10:00,195.72,195.79,194.69,194.69,33016.0,175.6615,175.7243,174.737,174.737,33016.0
2021-09-17 10:20:00,194.66,195.11,194.61,194.81,33981.0,174.7101,175.114,174.6652,174.8447,33981.0
2021-09-17 10:30:00,194.82,195.26,194.69,195.0,31877.0,174.8537,175.2486,174.737,175.0153,31877.0
2021-09-17 10:40:00,195.0,195.06,194.6,194.88,39734.0,175.0153,175.0691,174.6563,174.9076,39734.0
2021-09-17 10:50:00,194.85,195.17,194.65,195.15,40697.0,174.8806,175.1679,174.7011,175.1499,40697.0
2021-09-17 11:00:00,195.14,195.14,194.65,194.83,31687.0,175.1409,175.1409,174.7011,174.8627,31687.0
2021-09-17 11:10:00,194.82,195.77,194.64,195.77,37828.0,174.8537,175.7064,174.6922,175.7064,37828.0
2021-09-17 11:20:00,195.77,196.0,195.63,195.65,59171.0,175.7064,175.9128,175.5807,175.5987,59171.0
2021-09-17 11:30:00,195.63,195.67,195.12,195.59,42443.0,175.5807,175.6166,175.123,175.5448,42443.0
2021-09-17 11:40:00,195.64,196.27,195.64,196.11,44167.0,175.5897,176.1551,175.5897,176.0115,44167.0
2021-09-17 11:50:00,196.06,196.36,195.83,196.25,57554.0,175.9666,176.2359,175.7602,176.1372,57554.0
2021-09-17 12:00:00,196.23,196.55,196.16,196.45,52501.0,176.1192,176.4064,176.0564,176.3167,52501.0
2021-09-17 12:10:00,196.47,196.53,196.15,196.29,45318.0,176.3346,176.3885,176.0474,176.1731,45318.0
2021-09-17 12:20:00,196.28,196.65,196.25,196.55,33465.0,176.1641,176.4962,176.1372,176.4064,33465.0
2021-09-17 12:30:00,196.55,196.84,196.55,196.84,30206.0,176.4064,176.6667,176.4064,176.6667,30206.0
2021-09-17 12:40:00,196.9,196.9,196.7,196.73,24712.0,176.7206,176.7206,176.541,176.568,24712.0
2021-09-17 12:50:00,196.74,196.93,196.66,196.68,38661.0,176.5769,176.7475,176.5051,176.5231,38661.0
2021-09-17 13:00:00,196.65,196.75,196.29,196.33,17993.0,176.4962,176.5859,176.1731,176.209,17993.0
2021-09-17 13:10:00,196.34,196.52,196.3,196.31,15137.0,176.2179,176.3795,176.182,176.191,15137.0
2021-09-17 13:20:00,196.31,196.34,196.18,196.28,17298.0,176.191,176.2179,176.0743,176.1641,17298.0
2021-09-17 13:30:00,196.31,196.31,195.83,196.0,28982.0,176.191,176.191,175.7602,175.9128,28982.0
2021-09-17 13:40:00,196.04,196.1,195.65,195.69,17044.0,175.9487,176.0025,175.5987,175.6346,17044.0
2021-09-17 13:50:00,195.61,195.81,195.55,195.79,20772.0,175.5628,175.7423,175.5089,175.7243,20772.0
2021-09-17 14:00:00,195.8,196.26,195.77,196.24,30377.0,175.7333,176.1461,175.7064,176.1282,30377.0
2021-09-17 14:10:00,196.25,196.38,196.12,196.22,43580.0,176.1372,176.2538,176.0205,176.1102,43580.0
2021-09-17 14:20:00,196.24,196.36,196.11,196.16,20140.0,176.1282,176.2359,176.0115,176.0564,20140.0
2021-09-17 14:30:00,196.1,196.34,196.03,196.31,24165.0,176.0025,176.2179,175.9397,176.191,24165.0
2021-09-17 14:40:00,196.3,196.7,196.25,196.63,37121.0,176.182,176.541,176.1372,176.4782,37121.0
2021-09-17 14:50:00,196.65,196.71,196.45,196.56,32381.0,176.4962,176.55,176.3167,176.4154,32381.0
2021-09-17 15:00:00,196.62,196.82,196.44,196.53,33306.0,176.4692,176.6488,176.3077,176.3885,33306.0
2021-09-17 15:10:00,196.52,196.76,196.39,196.58,82726.0,176.3795,176.5949,176.2628,176.4333,82726.0
2021-09-17 15:20:00,196.55,196.73,196.11,196.25,29942.0,176.4064,176.568,176.0115,176.1372,29942.0
2021-09-17 15:30:00,196.25,196.41,196.2,196.3,33536.0,176.1372,176.2808,176.0923,176.182,33536.0
2021-09-17 15:40:00,196.31,196.7,196.01,196.12,42654.0,176.191,176.541,175.9218,176.0205,42654.0
2021-09-17 15:50:00,196.15,196.41,195.65,196.28,319991.0,176.0474,176.2808,175.5987,176.1641,319991.0
2021-09-20 09:30:00,192.88,193.18,191.53,192.61,292853.0,173.1125,173.3818,171.9009,172.8702,292853.0
2021-09-20 09:40:00,192.7,193.63,192.55,193.55,82566.0,172.951,173.7857,172.8164,173.7139,82566.0
2021-09-20 09:50:00,193.58,193.74,192.94,193.5,49719.0,173.7408,173.8844,173.1664,173.669,49719.0
2021-09-20 10:00:00,193.47,193.57,192.95,193.18,52758.0,173.6421,173.7318,173.1754,173.3818,52758.0
2021-09-20 10:10:00,193.19,193.6,193.15,193.35,53975.0,173.3908,173.7588,173.3549,173.5344,53975.0
2021-09-20 10:20:00,193.33,193.43,192.65,192.79,43272.0,173.5164,173.6062,172.9061,173.0318,43272.0
2021-09-20 10:30:00,192.81,193.16,192.59,192.76,41215.0,173.0497,173.3638,172.8523,173.0048,41215.0
2021-09-20 10:40:00,192.75,192.8,192.39,192.7,45998.0,172.9959,173.0407,172.6728,172.951,45998.0
2021-09-20 10:50:00,192.72,193.04,192.61,192.94,31487.0,172.9689,173.2561,172.8702,173.1664,31487.0
2021-09-20 11:00:00,192.93,193.47,192.78,193.27,49036.0,173.1574,173.6421,173.0228,173.4626,49036.0
2021-09-20 11:10:00,193.19,193.48,192.99,193.06,25700.0,173.3908,173.6511,173.2113,173.2741,25700.0
2021-09-20 11:20:00,193.05,193.3,192.92,193.25,42670.0,173.2651,173.4895,173.1484,173.4446,42670.0
2021-09-20 11:30:00,193.29,193.42,192.57,192.59,32472.0,173.4805,173.5972,172.8343,172.8523,32472.0
2021-09-20 11:40:00,192.5,192.55,192.0,192.09,45266.0,172.7715,172.8164,172.3227,172.4035,45266.0
2021-09-20 11:50:00,192.1,192.1,191.54,191.58,65031.0,172.4125,172.4125,171.9099,171.9458,65031.0
2021-09-20 12:00:00,191.56,191.65,191.09,191.11,30802.0,171.9278,172.0086,171.506,171.5239,30802.0
2021-09-20 12:10:00,191.14,191.38,191.07,191.18,36896.0,171.5509,171.7663,171.488,171.5868,36896.0
2021-09-20 12:20:00,191.2,191.39,190.94,191.33,58413.0,171.6047,171.7752,171.3714,171.7214,58413.0
2021-09-20 12:30:00,191.29,191.44,191.09,191.4,50882.0,171.6855,171.8201,171.506,171.7842,50882.0
2021-09-20 12:40:00,191.36,191.38,190.85,191.08,65231.0,171.7483,171.7663,171.2906,171.497,65231.0
2021-09-20 12:50:00,191.1,191.12,190.46,190.53,29441.0,171.515,171.5329,170.9406,171.0034,29441.0
2021-09-20 13:00:00,190.64,190.78,190.11,190.12,34453.0,171.1021,171.2278,170.6264,170.6354,34453.0
2021-09-20 13:10:00,190.12,190.55,190.07,190.52,30609.0,170.6354,171.0213,170.5905,170.9944,30609.0
2021-09-20 13:20:00,190.56,190.85,190.43,190.83,54711.0,171.0303,171.2906,170.9136,171.2726,54711.0
2021-09-20 13:30:00,190.82,190.86,190.36,190.7,46053.0,171.2637,171.2996,170.8508,171.156,46053.0
2021-09-20 13:40:00,190.73,190.85,190.52,190.77,25746.0,171.1829,171.2906,170.9944,171.2188,25746.0
2021-09-20 13:50:00,190.83,190.94,190.64,190.75,31019.0,171.2726,171.3714,171.1021,171.2008,31019.0
2021-09-20 14:00:00,190.75,190.93,190.37,190.38,26418.0,171.2008,171.3624,170.8598,170.8688,26418.0
2021-09-20 14:10:00,190.36,190.45,190.17,190.38,22580.0,170.8508,170.9316,170.6803,170.8688,22580.0
2021-09-20 14:20:00,190.34,190.45,189.83,189.95,33253.0,170.8329,170.9316,170.3751,170.4828,33253.0
2021-09-20 14:30:00,189.93,190.16,189.85,189.9,31798.0,170.4649,170.6713,170.3931,170.438,31798.0
2021-09-20 14:40:00,189.96,190.42,189.84,190.07,30878.0,170.4918,170.9047,170.3841,170.5905,30878.0
2021-09-20 14:50:00,190.13,190.36,189.81,190.12,37805.0,170.6444,170.8508,170.3572,170.6354,37805.0
2021-09-20 15:00:00,190.13,190.42,189.96,190.01,36232.0,170.6444,170.9047,170.4918,170.5367,36232.0
2021-09-20 15:10:00,189.99,190.22,189.76,189.86,38160.0,170.5187,170.7252,170.3123,170.4021,38160.0
2021-09-20 15:20:00,189.89,190.7,189.87,190.69,45839.0,170.429,171.156,170.411,171.147,45839.0
2021-09-20 15:30:00,190.67,191.32,190.62,191.15,68284.0,171.129,171.7124,171.0842,171.5598,68284.0
2021-09-20 15:40:00,191.16,191.7,191.16,191.54,85071.0,171.5688,172.0535,171.5688,171.9099,85071.0
2021-09-20 15:50:00,191.58,192.82,191.57,192.65,369427.0,171.9458,173.0587,171.9368,172.9061,369427.0
2021-09-21 09:30:00,193.96,194.49,192.35,192.89,69515.0,174.0819,174.5575,172.6369,173.1215,69515.0
2021-09-21 09:40:00,192.97,192.99,191.85,192.99,40235.0,173.1933,173.2113,172.1881,173.2113,40235.0
2021-09-21 09:50:00,193.07,193.18,191.54,191.81,24255.0,173.2831,173.3818,171.9099,172.1522,24255.0
2021-09-21 10:00:00,191.89,191.89,191.22,191.22,27543.0,172.224,172.224,171.6227,171.6227,27543.0
2021-09-21 10:10:00,191.21,191.69,190.83,191.49,28052.0,171.6137,172.0445,171.2726,171.865,28052.0
2021-09-21 10:20:00,191.57,191.67,191.2,191.63,28319.0,171.9368,172.0266,171.6047,171.9907,28319.0
2021-09-21 10:30:00,191.63,191.87,191.54,191.78,17210.0,171.9907,172.2061,171.9099,172.1253,17210.0
2021-09-21 10:40:00,191.87,191.88,191.02,191.02,23444.0,172.2061,172.215,171.4432,171.4432,23444.0
2021-09-21 10:50:00,191.05,191.34,190.85,191.24,52276.0,171.4701,171.7304,171.2906,171.6406,52276.0
2021-09-21 11:00:00,191.28,192.67,191.0,192.61,49662.0,171.6765,172.9241,171.4252,172.8702,49662.0
2021-09-21 11:10:00,192.64,193.02,192.54,192.81,33518.0,172.8971,173.2382,172.8074,173.0497,33518.0
2021-09-21 11:20:00,192.81,192.96,192.69,192.89,24159.0,173.0497,173.1843,172.942,173.1215,24159.0
2021-09-21 11:30:00,192.93,193.85,192.87,193.82,28716.0,173.1574,173.9831,173.1036,173.9562,28716.0
2021-09-21 11:40:00,193.78,193.98,193.64,193.72,39979.0,173.9203,174.0998,173.7947,173.8665,39979.0
2021-09-21 11:50:00,193.75,193.81,193.48,193.49,32214.0,173.8934,173.9472,173.6511,173.66,32214.0
2021-09-21 12:00:00,193.48,194.04,193.48,194.0,32457.0,173.6511,174.1537,173.6511,174.1178,32457.0
2021-09-21 12:10:00,194.01,194.04,193.8,193.86,30378.0,174.1267,174.1537,173.9383,173.9921,30378.0
2021-09-21 12:20:00,193.9,194.01,193.76,193.87,22941.0,174.028,174.1267,173.9024,174.0011,22941.0
2021-09-21 12:30:00,193.9,194.0,193.64,193.87,18226.0,174.028,174.1178,173.7947,174.0011,18226.0
2021-09-21 12:40:00,193.87,193.9,193.76,193.81,14143.0,174.0011,174.028,173.9024,173.9472,14143.0
2021-09-21 12:50:00,193.8,193.82,193.24,193.48,23298.0,173.9383,173.9562,173.4356,173.6511,23298.0
2021-09-21 13:00:00,193.51,193.57,193.23,193.38,18681.0,173.678,173.7318,173.4267,173.5613,18681.0
2021-09-21 13:10:00,193.37,193.44,193.2,193.39,13409.0,173.5523,173.6152,173.3997,173.5703,13409.0
2021-09-21 13:20:00,193.46,193.58,192.97,193.01,16565.0,173.6331,173.7408,173.1933,173.2292,16565.0
2021-09-21 13:30:00,192.99,193.14,192.93,193.12,20854.0,173.2113,173.3459,173.1574,173.3279,20854.0
2021-09-21 13:40:00,193.08,193.3,192.94,193.3,13864.0,173.292,173.4895,173.1664,173.4895,13864.0
2021-09-21 13:50:00,193.28,193.47,192.84,192.99,16412.0,173.4716,173.6421,173.0766,173.2113,16412.0
2021-09-21 14:00:00,192.96,193.52,192.96,193.41,24677.0,173.1843,173.687,173.1843,173.5882,24677.0
2021-09-21 14:10:00,193.4,193.46,193.06,193.08,17899.0,173.5793,173.6331,173.2741,173.292,17899.0
2021-09-21 14:20:00,193.04,193.14,192.67,192.68,14152.0,173.2561,173.3459,172.9241,172.933,14152.0
2021-09-21 14:30:00,192.85,193.01,192.81,192.99,17151.0,173.0856,173.2292,173.0497,173.2113,17151.0
2021-09-21 14:40:00,192.96,193.31,192.96,193.26,15733.0,173.1843,173.4985,173.1843,173.4536,15733.0
2021-09-21 14:50:00,193.3,193.87,193.29,193.52,29160.0,173.4895,174.0011,173.4805,173.687,29160.0
2021-09-21 15:00:00,193.58,193.89,193.55,193.74,45173.0,173.7408,174.019,173.7139,173.8844,45173.0
2021-09-21 15:10:00,193.72,194.24,193.65,193.73,44086.0,173.8665,174.3332,173.8036,173.8754,44086.0
2021-09-21 15:20:00,193.81,194.3,193.8,194.2,49212.0,173.9472,174.387,173.9383,174.2973,49212.0
2021-09-21 15:30:00,194.19,194.33,194.04,194.04,58805.0,174.2883,174.4139,174.1537,174.1537,58805.0
2021-09-21 15:40:00,194.02,194.17,193.58,193.6,56578.0,174.1357,174.2703,173.7408,173.7588,56578.0
2021-09-21 15:50:00,193.64,193.91,192.81,192.95,412293.0,173.7947,174.037,173.0497,173.1754,412293.0
2021-09-22 09:30:00,194.54,195.33,193.74,193.97,102048.0,174.6024,175.3115,173.8844,174.0908,102048.0
2021-09-22 09:40:00,193.93,194.23,193.74,194.16,20766.0,174.0549,174.3242,173.8844,174.2614,20766.0
2021-09-22 09:50:00,194.14,195.19,194.08,195.19,22948.0,174.2434,175.1858,174.1896,175.1858,22948.0
2021-09-22 10:00:00,195.2,195.82,195.05,195.67,44590.0,175.1948,175.7512,175.0602,175.6166,44590.0
2021-09-22 10:10:00,195.7,195.73,195.06,195.39,53081.0,175.6435,175.6705,175.0691,175.3653,53081.0
2021-09-22 10:20:00,195.41,195.41,195.07,195.07,16620.0,175.3833,175.3833,175.0781,175.0781,16620.0
2021-09-22 10:30:00,195.15,195.42,195.06,195.27,14002.0,175.1499,175.3922,175.0691,175.2576,14002.0
2021-09-22 10:40:00,195.29,195.49,195.19,195.45,20439.0,175.2756,175.4551,175.1858,175.4192,20439.0
2021-09-22 10:50:00,195.48,195.54,195.19,195.46,17611.0,175.4461,175.4999,175.1858,175.4281,17611.0
2021-09-22 11:00:00,195.53,195.77,195.46,195.61,37604.0,175.491,175.7064,175.4281,175.5628,37604.0
2021-09-22 11:10:00,195.59,195.64,195.4,195.53,22574.0,175.5448,175.5897,175.3743,175.491,22574.0
2021-09-22 11:20:00,195.51,195.78,195.45,195.73,17918.0,175.473,175.7153,175.4192,175.6705,17918.0
2021-09-22 11:30:00,195.74,196.11,195.64,196.03,38215.0,175.6794,176.0115,175.5897,175.9397,38215.0
2021-09-22 11:40:00,196.02,196.17,195.92,195.97,37470.0,175.9307,176.0654,175.841,175.8859,37470.0
2021-09-22 11:50:00,196.0,196.37,195.87,196.03,42760.0,175.9128,176.2449,175.7961,175.9397,42760.0
2021-09-22 12:00:00,196.01,196.06,195.9,195.95,38145.0,175.9218,175.9666,175.823,175.8679,38145.0
2021-09-22 12:10:00,195.93,196.32,195.93,196.27,13298.0,175.85,176.2,175.85,176.1551,13298.0
2021-09-22 12:20:00,196.28,196.31,196.2,196.24,37333.0,176.1641,176.191,176.0923,176.1282,37333.0
2021-09-22 12:30:00,196.25,196.33,195.99,195.99,30509.0,176.1372,176.209,175.9038,175.9038,30509.0
2021-09-22 12:40:00,196.01,196.07,195.73,195.73,13451.0,175.9218,175.9756,175.6705,175.6705,13451.0
2021-09-22 12:50:00,195.76,195.87,195.61,195.75,13494.0,175.6974,175.7961,175.5628,175.6884,13494.0
2021-09-22 13:00:00,195.75,195.79,195.45,195.45,8844.0,175.6884,175.7243,175.4192,175.4192,8844.0
2021-09-22 13:10:00,195.43,195.59,195.37,195.53,15689.0,175.4012,175.5448,175.3474,175.491,15689.0
2021-09-22 13:20:00,195.56,195.74,195.54,195.71,19194.0,175.5179,175.6794,175.4999,175.6525,19194.0
2021-09-22 13:30:00,195.68,195.77,195.57,195.61,20111.0,175.6256,175.7064,175.5269,175.5628,20111.0
2021-09-22 13:40:00,195.6,195.67,195.46,195.46,11144.0,175.5538,175.6166,175.4281,175.4281,11144.0
2021-09-22 13:50:00,195.45,195.65,195.28,195.57,17949.0,175.4192,175.5987,175.2666,175.5269,17949.0
2021-09-22 14:00:00,195.47,196.18,194.96,196.02,33322.0,175.4371,176.0743,174.9794,175.9307,33322.0
2021-09-22 14:10:00,196.05,196.7,196.05,196.43,27191.0,175.9577,176.541,175.9577,176.2987,27191.0
2021-09-22 14:20:00,196.49,196.54,196.21,196.32,26442.0,176.3526,176.3974,176.1013,176.2,26442.0
2021-09-22 14:30:00,196.29,196.47,195.87,195.9,28206.0,176.1731,176.3346,175.7961,175.823,28206.0
2021-09-22 14:40:00,195.87,195.97,195.23,195.3,60976.0,175.7961,175.8859,175.2217,175.2845,60976.0
2021-09-22 14:50:00,195.22,195.51,194.95,195.31,32022.0,175.2127,175.473,174.9704,175.2935,32022.0
2021-09-22 15:00:00,195.15,195.61,195.07,195.61,27840.0,175.1499,175.5628,175.0781,175.5628,27840.0
2021-09-22 15:10:00,195.62,196.42,195.52,196.42,56640.0,175.5717,176.2897,175.482,176.2897,56640.0
2021-09-22 15:20:00,196.45,196.65,196.37,196.42,48936.0,176.3167,176.4962,176.2449,176.2897,48936.0
2021-09-22 15:30:00,196.44,196.65,196.29,196.61,42307.0,176.3077,176.4962,176.1731,176.4603,42307.0
2021-09-22 15:40:00,196.57,196.62,195.96,195.96,73433.0,176.4244,176.4692,175.8769,175.8769,73433.0
2021-09-22 15:50:00,195.89,196.24,195.5,195.95,240795.0,175.8141,176.1282,175.464,175.8679,240795.0
2021-09-23 09:30:00,196.32,197.33,195.79,197.31,69298.0,176.2,177.1065,175.7243,177.0885,69298.0
2021-09-23 09:40:00,197.29,197.79,197.25,197.55,20114.0,177.0706,177.5193,177.0347,177.3039,20114.0
2021-09-23 09:50:00,197.54,197.83,197.4,197.48,37206.0,177.295,177.5552,177.1693,177.2411,37206.0
2021-09-23 10:00:00,197.54,198.47,197.47,198.0,63987.0,177.295,178.1296,177.2321,177.7078,63987.0
2021-09-23 10:10:00,198.02,198.17,197.37,197.41,39979.0,177.7258,177.8604,177.1424,177.1783,39979.0
2021-09-23 10:20:00,197.41,198.28,197.39,198.25,40623.0,177.1783,177.9591,177.1603,177.9322,40623.0
2021-09-23 10:30:00,198.26,198.35,197.46,197.78,41674.0,177.9412,178.0219,177.2232,177.5104,41674.0
2021-09-23 10:40:00,197.89,198.07,197.69,197.85,31976.0,177.6091,177.7706,177.4296,177.5732,31976.0
2021-09-23 10:50:00,197.82,198.27,197.75,198.11,27432.0,177.5463,177.9501,177.4834,177.8065,27432.0
2021-09-23 11:00:00,197.99,198.0,197.19,197.26,33368.0,177.6988,177.7078,176.9808,177.0437,33368.0
2021-09-23 11:10:00,197.27,197.59,197.23,197.5,34226.0,177.0526,177.3398,177.0167,177.2591,34226.0
2021-09-23 11:20:00,197.49,197.99,197.15,197.94,25577.0,177.2501,177.6988,176.9449,177.654,25577.0
2021-09-23 11:30:00,197.91,198.19,197.9,198.09,23898.0,177.627,177.8783,177.6181,177.7886,23898.0
2021-09-23 11:40:00,198.05,198.05,197.56,197.81,14243.0,177.7527,177.7527,177.3129,177.5373,14243.0
2021-09-23 11:50:00,197.88,198.52,197.75,198.46,24711.0,177.6001,178.1745,177.4834,178.1207,24711.0
2021-09-23 12:00:00,198.5,198.5,197.96,198.08,18718.0,178.1566,178.1566,177.6719,177.7796,18718.0
2021-09-23 12:10:00,198.1,198.32,198.05,198.2,24525.0,177.7976,177.995,177.7527,177.8873,24525.0
2021-09-23 12:20:00,198.2,198.27,197.96,198.09,14622.0,177.8873,177.9501,177.6719,177.7886,14622.0
2021-09-23 12:30:00,198.12,198.37,198.11,198.25,9997.0,177.8155,178.0399,177.8065,177.9322,9997.0
2021-09-23 12:40:00,198.31,198.39,198.23,198.36,13116.0,177.986,178.0578,177.9142,178.0309,13116.0
2021-09-23 12:50:00,198.36,198.43,198.25,198.28,21692.0,178.0309,178.0937,177.9322,177.9591,21692.0
2021-09-23 13:00:00,198.31,198.6,198.23,198.55,16802.0,177.986,178.2463,177.9142,178.2015,16802.0
2021-09-23 13:10:00,198.53,198.6,198.38,198.53,16683.0,178.1835,178.2463,178.0489,178.1835,16683.0
2021-09-23 13:20:00,198.53,198.72,198.51,198.71,20071.0,178.1835,178.354,178.1655,178.3451,20071.0
2021-09-23 13:30:00,198.69,198.9,198.69,198.84,23110.0,178.3271,178.5156,178.3271,178.4617,23110.0
2021-09-23 13:40:00,198.88,198.88,198.72,198.84,19256.0,178.4976,178.4976,178.354,178.4617,19256.0
2021-09-23 13:50:00,198.86,199.02,198.86,198.96,40219.0,178.4797,178.6233,178.4797,178.5694,40219.0
2021-09-23 14:00:00,198.96,199.08,198.88,198.98,22064.0,178.5694,178.6771,178.4976,178.5874,22064.0
2021-09-23 14:10:00,198.97,199.02,198.86,199.02,24429.0,178.5784,178.6233,178.4797,178.6233,24429.0
2021-09-23 14:20:00,199.02,199.1,198.94,199.0,16330.0,178.6233,178.6951,178.5515,178.6053,16330.0
2021-09-23 14:30:00,199.01,199.06,198.65,198.65,27478.0,178.6143,178.6592,178.2912,178.2912,27478.0
2021-09-23 14:40:00,198.67,198.68,198.53,198.58,18710.0,178.3092,178.3181,178.1835,178.2284,18710.0
2021-09-23 14:50:00,198.56,198.81,198.55,198.78,24173.0,178.2104,178.4348,178.2015,178.4079,24173.0
2021-09-23 15:00:00,198.76,198.77,198.61,198.65,27924.0,178.3899,178.3989,178.2553,178.2912,27924.0
2021-09-23 15:10:00,198.65,198.72,198.45,198.49,52857.0,178.2912,178.354,178.1117,178.1476,52857.0
2021-09-23 15:20:00,198.49,198.59,198.42,198.47,40788.0,178.1476,178.2374,178.0848,178.1296,40788.0
2021-09-23 15:30:00,198.49,198.76,198.49,198.75,46865.0,178.1476,178.3899,178.1476,178.381,46865.0
2021-09-23 15:40:00,198.78,198.91,198.63,198.85,50968.0,178.4079,178.5246,178.2733,178.4707,50968.0
2021-09-23 15:50:00,198.83,198.94,198.55,198.65,252928.0,178.4528,178.5515,178.2015,178.2912,252928.0
2021-09-24 09:30:00,197.37,198.6,197.12,198.04,87832.0,177.1424,178.2463,176.918,177.7437,87832.0
2021-09-24 09:40:00,198.12,198.59,198.05,198.21,48373.0,177.8155,178.2374,177.7527,177.8963,48373.0
2021-09-24 09:50:00,198.17,198.97,198.13,198.91,55113.0,177.8604,178.5784,177.8245,178.5246,55113.0
2021-09-24 10:00:00,198.91,199.33,198.59,198.7,40462.0,178.5246,178.9015,178.2374,178.3361,40462.0
2021-09-24 10:10:00,198.79,199.0,198.39,198.75,31411.0,178.4169,178.6053,178.0578,178.381,31411.0
2021-09-24 10:20:00,198.82,199.25,198.62,198.85,35778.0,178.4438,178.8297,178.2643,178.4707,35778.0
2021-09-24 10:30:00,198.85,198.97,198.48,198.72,27600.0,178.4707,178.5784,178.1386,178.354,27600.0
2021-09-24 10:40:00,198.76,198.81,198.26,198.48,42754.0,178.3899,178.4348,177.9412,178.1386,42754.0
2021-09-24 10:50:00,198.47,198.76,198.36,198.73,41987.0,178.1296,178.3899,178.0309,178.363,41987.0
2021-09-24 11:00:00,198.75,199.36,198.72,199.33,29104.0,178.381,178.9284,178.354,178.9015,29104.0
2021-09-24 11:10:00,199.35,199.47,199.23,199.37,32166.0,178.9195,179.0272,178.8118,178.9374,32166.0
2021-09-24 11:20:00,199.41,199.55,199.29,199.31,40756.0,178.9733,179.099,178.8656,178.8836,40756.0
2021-09-24 11:30:00,199.32,199.56,199.23,199.45,30814.0,178.8925,179.1079,178.8118,179.0092,30814.0
2021-09-24 11:40:00,199.55,199.6,199.35,199.59,28059.0,179.099,179.1438,178.9195,179.1349,28059.0
2021-09-24 11:50:00,199.61,199.8,199.42,199.7,25873.0,179.1528,179.3233,178.9823,179.2336,25873.0
2021-09-24 12:00:00,199.69,199.74,199.58,199.69,17669.0,179.2246,179.2695,179.1259,179.2246,17669.0
2021-09-24 12:10:00,199.69,199.97,199.69,199.97,25203.0,179.2246,179.4759,179.2246,179.4759,25203.0
2021-09-24 12:20:00,199.98,200.31,199.96,200.3,128349.0,179.4849,179.7811,179.4669,179.7721,128349.0
2021-09-24 12:30:00,200.35,200.49,200.25,200.25,30568.0,179.817,179.9426,179.7272,179.7272,30568.0
2021-09-24 12:40:00,200.3,200.51,200.29,200.5,18974.0,179.7721,179.9606,179.7631,179.9516,18974.0
2021-09-24 12:50:00,200.51,200.56,200.33,200.56,27983.0,179.9606,180.0055,179.799,180.0055,27983.0
2021-09-24 13:00:00,200.55,200.79,200.45,200.72,47097.0,179.9965,180.2119,179.9067,180.1491,47097.0
2021-09-24 13:10:00,200.75,200.92,200.55,200.56,34199.0,180.176,180.3286,179.9965,180.0055,34199.0
2021-09-24 13:20:00,200.56,200.72,200.55,200.7,18714.0,180.0055,180.1491,179.9965,180.1311,18714.0
2021-09-24 13:30:00,200.72,200.72,200.41,200.58,30127.0,180.1491,180.1491,179.8708,180.0234,30127.0
2021-09-24 13:40:00,200.59,200.68,200.53,200.56,27989.0,180.0324,180.1132,179.9785,180.0055,27989.0
2021-09-24 13:50:00,200.58,200.59,200.23,200.23,30893.0,180.0234,180.0324,179.7093,179.7093,30893.0
2021-09-24 14:00:00,200.25,200.44,200.23,200.26,24353.0,179.7272,179.8978,179.7093,179.7362,24353.0
2021-09-24 14:10:00,200.28,200.3,200.09,200.26,16049.0,179.7541,179.7721,179.5836,179.7362,16049.0
2021-09-24 14:20:00,200.26,200.3,200.2,200.26,18204.0,179.7362,179.7721,179.6823,179.7362,18204.0
2021-09-24 14:30:00,200.27,200.34,200.24,200.28,35457.0,179.7452,179.808,179.7182,179.7541,35457.0
2021-09-24 14:40:00,200.29,200.3,200.15,200.15,66463.0,179.7631,179.7721,179.6375,179.6375,66463.0
2021-09-24 14:50:00,200.16,200.46,200.12,200.45,28401.0,179.6464,179.9157,179.6105,179.9067,28401.0
2021-09-24 15:00:00,200.46,200.49,200.16,200.27,84904.0,179.9157,179.9426,179.6464,179.7452,84904.0
2021-09-24 15:10:00,200.28,200.6,200.21,200.53,43233.0,179.7541,180.0414,179.6913,179.9785,43233.0
2021-09-24 15:20:00,200.53,200.73,200.49,200.56,29849.0,179.9785,180.158,179.9426,180.0055,29849.0
2021-09-24 15:30:00,200.56,200.67,200.5,200.64,38748.0,180.0055,180.1042,179.9516,180.0773,38748.0
2021-09-24 15:40:00,200.64,200.73,200.61,200.62,59428.0,180.0773,180.158,180.0503,180.0593,59428.0
2021-09-24 15:50:00,200.61,200.86,200.48,200.68,238761.0,180.0503,180.2747,179.9337,180.1132,238761.0
2021-09-27 09:30:00,198.26,199.83,198.02,198.58,100103.0,177.9412,179.3503,177.7258,178.2284,100103.0
2021-09-27 09:40:00,198.49,199.01,197.67,198.94,49205.0,178.1476,178.6143,177.4116,178.5515,49205.0
2021-09-27 09:50:00,198.92,199.12,198.5,198.86,41115.0,178.5335,178.713,178.1566,178.4797,41115.0
2021-09-27 10:00:00,198.84,199.74,198.47,199.53,45383.0,178.4617,179.2695,178.1296,179.081,45383.0
2021-09-27 10:10:00,199.54,199.9,199.52,199.68,25933.0,179.09,179.4131,179.072,179.2156,25933.0
2021-09-27 10:20:00,199.73,200.0,199.64,200.0,27879.0,179.2605,179.5028,179.1797,179.5028,27879.0
2021-09-27 10:30:00,200.03,200.18,199.79,199.92,29639.0,179.5298,179.6644,179.3144,179.431,29639.0
2021-09-27 10:40:00,199.97,200.13,199.81,200.06,21406.0,179.4759,179.6195,179.3323,179.5567,21406.0
2021-09-27 10:50:00,200.09,200.1,199.53,199.6,30258.0,179.5836,179.5926,179.081,179.1438,30258.0
2021-09-27 11:00:00,199.6,200.17,199.58,199.64,32123.0,179.1438,179.6554,179.1259,179.1797,32123.0
2021-09-27 11:10:00,199.64,199.67,199.28,199.28,31535.0,179.1797,179.2067,178.8566,178.8566,31535.0
2021-09-27 11:20:00,199.31,199.66,199.15,199.3,25843.0,178.8836,179.1977,178.74,178.8746,25843.0
2021-09-27 11:30:00,199.36,199.36,199.0,199.03,15311.0,178.9284,178.9284,178.6053,178.6323,15311.0
2021-09-27 11:40:00,199.04,199.04,198.42,198.68,19452.0,178.6412,178.6412,178.0848,178.3181,19452.0
2021-09-27 11:50:00,198.65,198.65,198.39,198.63,21703.0,178.2912,178.2912,178.0578,178.2733,21703.0
2021-09-27 12:00:00,198.63,198.77,198.42,198.66,15688.0,178.2733,178.3989,178.0848,178.3002,15688.0
2021-09-27 12:10:00,198.68,198.98,198.68,198.97,31753.0,178.3181,178.5874,178.3181,178.5784,31753.0
2021-09-27 12:20:00,198.96,199.01,198.87,198.98,14891.0,178.5694,178.6143,178.4887,178.5874,14891.0
2021-09-27 12:30:00,198.94,198.98,198.66,198.84,13447.0,178.5515,178.5874,178.3002,178.4617,13447.0
2021-09-27 12:40:00,198.86,198.88,198.48,198.51,12141.0,178.4797,178.4976,178.1386,178.1655,12141.0
2021-09-27 12:50:00,198.43,198.85,198.3,198.85,11091.0,178.0937,178.4707,177.9771,178.4707,11091.0
2021-09-27 13:00:00,198.82,199.25,198.79,199.25,14534.0,178.4438,178.8297,178.4169,178.8297,14534.0
2021-09-27 13:10:00,199.26,199.38,199.14,199.34,12865.0,178.8387,178.9464,178.731,178.9105,12865.0
2021-09-27 13:20:00,199.33,199.44,199.32,199.4,11337.0,178.9015,179.0002,178.8925,178.9643,11337.0
2021-09-27 13:30:00,199.39,199.42,199.16,199.25,30458.0,178.9554,178.9823,178.7489,178.8297,30458.0
2021-09-27 13:40:00,199.24,199.31,199.09,199.31,16660.0,178.8207,178.8836,178.6861,178.8836,16660.0
2021-09-27 13:50:00,199.27,199.41,199.16,199.41,23315.0,178.8477,178.9733,178.7489,178.9733,23315.0
2021-09-27 14:00:00,199.39,199.72,199.38,199.69,21733.0,178.9554,179.2515,178.9464,179.2246,21733.0
2021-09-27 14:10:00,199.67,199.85,199.61,199.85,27110.0,179.2067,179.3682,179.1528,179.3682,27110.0
2021-09-27 14:20:00,199.88,199.89,199.66,199.84,22259.0,179.3951,179.4041,179.1977,179.3592,22259.0
2021-09-27 14:30:00,199.82,199.83,199.48,199.57,21490.0,179.3413,179.3503,179.0361,179.1169,21490.0
2021-09-27 14:40:00,199.61,199.76,199.56,199.73,23715.0,179.1528,179.2874,179.1079,179.2605,23715.0
2021-09-27 14:50:00,199.71,199.86,199.65,199.78,38277.0,179.2426,179.3772,179.1887,179.3054,38277.0
2021-09-27 15:00:00,199.78,199.97,199.76,199.97,34099.0,179.3054,179.4759,179.2874,179.4759,34099.0
2021-09-27 15:10:00,199.99,200.29,199.97,200.25,61283.0,179.4939,179.7631,179.4759,179.7272,61283.0
2021-09-27 15:20:00,200.22,200.31,200.08,200.22,57502.0,179.7003,179.7811,179.5746,179.7003,57502.0
2021-09-27 15:30:00,200.22,200.35,200.17,200.26,51592.0,179.7003,179.817,179.6554,179.7362,51592.0
2021-09-27 15:40:00,200.28,200.39,200.17,200.24,59668.0,179.7541,179.8529,179.6554,179.7182,59668.0
2021-09-27 15:50:00,200.25,200.45,200.11,200.35,229064.0,179.7272,179.9067,179.6016,179.817,229064.0
2021-09-28 09:30:00,197.53,199.11,197.08,198.22,155762.0,177.286,178.7041,176.8821,177.9053,155762.0
2021-09-28 09:40:00,198.15,198.38,196.7,196.97,66896.0,177.8424,178.0489,176.541,176.7834,66896.0
2021-09-28 09:50:00,196.95,198.5,196.85,198.42,34487.0,176.7654,178.1566,176.6757,178.0848,34487.0
2021-09-28 10:00:00,198.32,198.35,197.68,197.97,40735.0,177.995,178.0219,177.4206,177.6809,40735.0
2021-09-28 10:10:00,197.99,198.01,196.6,196.84,71543.0,177.6988,177.7168,176.4513,176.6667,71543.0
2021-09-28 10:20:00,196.78,196.98,196.41,196.8,51218.0,176.6129,176.7924,176.2808,176.6308,51218.0
2021-09-28 10:30:00,196.8,196.92,196.14,196.9,74963.0,176.6308,176.7385,176.0384,176.7206,74963.0
2021-09-28 10:40:00,196.81,197.06,196.61,196.69,34168.0,176.6398,176.8642,176.4603,176.5321,34168.0
2021-09-28 10:50:00,196.67,196.85,196.11,196.35,34677.0,176.5141,176.6757,176.0115,176.2269,34677.0
2021-09-28 11:00:00,196.36,196.54,195.91,195.96,24983.0,176.2359,176.3974,175.832,175.8769,24983.0
2021-09-28 11:10:00,195.94,196.1,195.57,195.79,27437.0,175.8589,176.0025,175.5269,175.7243,27437.0
2021-09-28 11:20:00,195.75,196.06,195.58,195.69,29933.0,175.6884,175.9666,175.5358,175.6346,29933.0
2021-09-28 11:30:00,195.64,196.18,195.5,195.88,39702.0,175.5897,176.0743,175.464,175.8051,39702.0
2021-09-28 11:40:00,195.8,195.89,195.28,195.65,25810.0,175.7333,175.8141,175.2666,175.5987,25810.0
2021-09-28 11:50:00,195.53,196.14,195.4,196.12,27249.0,175.491,176.0384,175.3743,176.0205,27249.0
2021-09-28 12:00:00,196.08,196.11,195.62,195.97,21872.0,175.9846,176.0115,175.5717,175.8859,21872.0
2021-09-28 12:10:00,195.98,196.33,195.83,196.13,22785.0,175.8948,176.209,175.7602,176.0295,22785.0
2021-09-28 12:20:00,196.11,196.17,195.8,195.82,32962.0,176.0115,176.0654,175.7333,175.7512,32962.0
2021-09-28 12:30:00,195.8,195.83,195.28,195.41,52829.0,175.7333,175.7602,175.2666,175.3833,52829.0
2021-09-28 12:40:00,195.38,195.38,194.98,195.09,42231.0,175.3563,175.3563,174.9973,175.0961,42231.0
2021-09-28 12:50:00,195.11,195.38,195.0,195.15,41015.0,175.114,175.3563,175.0153,175.1499,41015.0
2021-09-28 13:00:00,195.16,195.25,194.86,195.13,51795.0,175.1589,175.2397,174.8896,175.132,51795.0
2021-09-28 13:10:00,195.12,195.2,194.81,195.09,36816.0,175.123,175.1948,174.8447,175.0961,36816.0
2021-09-28 13:20:00,195.08,195.79,195.08,195.48,53132.0,175.0871,175.7243,175.0871,175.4461,53132.0
2021-09-28 13:30:00,195.45,195.48,195.18,195.36,42705.0,175.4192,175.4461,175.1768,175.3384,42705.0
2021-09-28 13:40:00,195.36,195.64,194.98,195.13,44789.0,175.3384,175.5897,174.9973,175.132,44789.0
2021-09-28 13:50:00,195.13,195.3,194.95,194.99,25911.0,175.132,175.2845,174.9704,175.0063,25911.0
2021-09-28 14:00:00,194.99,195.14,194.91,195.0,21863.0,175.0063,175.1409,174.9345,175.0153,21863.0
2021-09-28 14:10:00,194.93,195.72,194.89,195.72,59150.0,174.9524,175.6615,174.9165,175.6615,59150.0
2021-09-28 14:20:00,195.68,195.91,195.62,195.88,46682.0,175.6256,175.832,175.5717,175.8051,46682.0
2021-09-28 14:30:00,195.86,195.88,195.35,195.45,36519.0,175.7871,175.8051,175.3294,175.4192,36519.0
2021-09-28 14:40:00,195.45,196.29,195.45,196.0,66639.0,175.4192,176.1731,175.4192,175.9128,66639.0
2021-09-28 14:50:00,196.07,196.14,195.85,196.03,65220.0,175.9756,176.0384,175.7782,175.9397,65220.0
2021-09-28 15:00:00,196.01,196.39,195.77,196.13,46260.0,175.9218,176.2628,175.7064,176.0295,46260.0
2021-09-28 15:10:00,196.16,196.27,195.84,195.93,46701.0,176.0564,176.1551,175.7692,175.85,46701.0
2021-09-28 15:20:00,195.91,196.1,195.36,195.37,34335.0,175.832,176.0025,175.3384,175.3474,34335.0
2021-09-28 15:30:00,195.37,195.54,195.17,195.2,49907.0,175.3474,175.4999,175.1679,175.1948,49907.0
2021-09-28 15:40:00,195.18,195.6,194.78,194.78,51158.0,175.1768,175.5538,174.8178,174.8178,51158.0
2021-09-28 15:50:00,194.75,195.33,194.55,194.87,272873.0,174.7909,175.3115,174.6114,174.8986,272873.0
2021-09-29 09:30:00,194.5,194.98,194.07,194.24,145461.0,174.5665,174.9973,174.1806,174.3332,145461.0
2021-09-29 09:40:00,194.26,194.75,193.63,194.75,61342.0,174.3511,174.7909,173.7857,174.7909,61342.0
2021-09-29 09:50:00,194.75,195.82,194.49,195.42,42211.0,174.7909,175.7512,174.5575,175.3922,42211.0
2021-09-29 10:00:00,195.45,195.46,194.45,194.98,52136.0,175.4192,175.4281,174.5216,174.9973,52136.0
2021-09-29 10:10:00,194.94,194.94,194.44,194.94,24957.0,174.9614,174.9614,174.5127,174.9614,24957.0
2021-09-29 10:20:00,195.06,195.28,194.39,194.41,29084.0,175.0691,175.2666,174.4678,174.4857,29084.0
2021-09-29 10:30:00,194.43,194.47,193.59,193.78,48108.0,174.5037,174.5396,173.7498,173.9203,48108.0
2021-09-29 10:40:00,193.8,194.37,193.79,194.27,41612.0,173.9383,174.4498,173.9293,174.3601,41612.0
2021-09-29 10:50:00,194.28,194.58,194.08,194.37,28773.0,174.3691,174.6383,174.1896,174.4498,28773.0
2021-09-29 11:00:00,194.41,194.47,194.07,194.1,42348.0,174.4857,174.5396,174.1806,174.2075,42348.0
2021-09-29 11:10:00,194.08,194.17,193.6,193.73,18901.0,174.1896,174.2703,173.7588,173.8754,18901.0
2021-09-29 11:20:00,193.74,193.8,193.37,193.44,21262.0,173.8844,173.9383,173.5523,173.6152,21262.0
2021-09-29 11:30:00,193.44,193.56,192.63,192.72,42532.0,173.6152,173.7229,172.8882,172.9689,42532.0
2021-09-29 11:40:00,192.72,192.79,192.38,192.78,53044.0,172.9689,173.0318,172.6638,173.0228,53044.0
2021-09-29 11:50:00,192.78,192.87,192.58,192.78,70577.0,173.0228,173.1036,172.8433,173.0228,70577.0
2021-09-29 12:00:00,192.78,193.02,192.66,192.67,30153.0,173.0228,173.2382,172.9151,172.9241,30153.0
2021-09-29 12:10:00,192.63,193.02,192.35,192.96,55421.0,172.8882,173.2382,172.6369,173.1843,55421.0
2021-09-29 12:20:00,192.94,192.94,192.1,192.34,52712.0,173.1664,173.1664,172.4125,172.6279,52712.0
2021-09-29 12:30:00,192.33,192.96,192.33,192.88,36473.0,172.6189,173.1843,172.6189,173.1125,36473.0
2021-09-29 12:40:00,192.88,193.0,192.7,192.99,42497.0,173.1125,173.2202,172.951,173.2113,42497.0
2021-09-29 12:50:00,192.92,193.25,192.92,193.09,27516.0,173.1484,173.4446,173.1484,173.301,27516.0
2021-09-29 13:00:00,193.1,193.15,192.72,193.14,26714.0,173.31,173.3549,172.9689,173.3459,26714.0
2021-09-29 13:10:00,193.16,193.52,192.97,193.49,133324.0,173.3638,173.687,173.1933,173.66,133324.0
2021-09-29 13:20:00,193.49,193.66,193.11,193.17,77230.0,173.66,173.8126,173.319,173.3728,77230.0
2021-09-29 13:30:00,193.11,193.13,192.73,192.93,26871.0,173.319,173.3369,172.9779,173.1574,26871.0
2021-09-29 13:40:00,192.86,193.27,192.69,193.14,36883.0,173.0946,173.4626,172.942,173.3459,36883.0
2021-09-29 13:50:00,193.12,193.75,193.11,193.75,32177.0,173.3279,173.8934,173.319,173.8934,32177.0
2021-09-29 14:00:00,193.74,194.0,193.52,193.93,22658.0,173.8844,174.1178,173.687,174.0549,22658.0
2021-09-29 14:10:00,193.91,194.4,193.89,194.23,24781.0,174.037,174.4768,174.019,174.3242,24781.0
2021-09-29 14:20:00,194.24,194.33,194.06,194.21,27151.0,174.3332,174.4139,174.1716,174.3062,27151.0
2021-09-29 14:30:00,194.28,194.45,194.15,194.32,18844.0,174.3691,174.5216,174.2524,174.405,18844.0
2021-09-29 14:40:00,194.3,194.6,194.22,194.24,32928.0,174.387,174.6563,174.3152,174.3332,32928.0
2021-09-29 14:50:00,194.26,194.43,194.22,194.31,28980.0,174.3511,174.5037,174.3152,174.396,28980.0
2021-09-29 15:00:00,194.32,194.43,194.1,194.24,44371.0,174.405,174.5037,174.2075,174.3332,44371.0
2021-09-29 15:10:00,194.24,194.26,193.94,194.02,94718.0,174.3332,174.3511,174.0639,174.1357,94718.0
2021-09-29 15:20:00,194.03,194.18,193.91,193.97,50695.0,174.1447,174.2793,174.037,174.0908,50695.0
2021-09-29 15:30:00,193.96,193.96,193.67,193.68,36073.0,174.0819,174.0819,173.8216,173.8306,36073.0
2021-09-29 15:40:00,193.67,193.69,193.3,193.55,43627.0,173.8216,173.8395,173.4895,173.7139,43627.0
2021-09-29 15:50:00,193.43,193.45,192.84,193.1,194745.0,173.6062,173.6241,173.0766,173.31,194745.0
2021-09-30 09:30:00,194.5,194.99,193.66,194.2,75427.0,174.5665,175.0063,173.8126,174.2973,75427.0
2021-09-30 09:40:00,194.26,194.42,194.02,194.31,34346.0,174.3511,174.4947,174.1357,174.396,34346.0
2021-09-30 09:50:00,194.36,194.6,193.98,193.98,18470.0,174.4409,174.6563,174.0998,174.0998,18470.0
2021-09-30 10:00:00,194.03,194.52,193.82,194.3,13249.0,174.1447,174.5845,173.9562,174.387,13249.0
2021-09-30 10:10:00,194.33,194.53,194.06,194.36,25081.0,174.4139,174.5934,174.1716,174.4409,25081.0
2021-09-30 10:20:00,194.38,194.55,193.66,193.69,24926.0,174.4588,174.6114,173.8126,173.8395,24926.0
2021-09-30 10:30:00,193.68,193.92,193.26,193.88,18499.0,173.8306,174.046,173.4536,174.0101,18499.0
2021-09-30 10:40:00,193.85,193.97,193.51,193.73,23551.0,173.9831,174.0908,173.678,173.8754,23551.0
2021-09-30 10:50:00,193.7,193.89,193.23,193.25,18612.0,173.8485,174.019,173.4267,173.4446,18612.0
2021-09-30 11:00:00,193.19,193.62,193.16,193.62,178457.0,173.3908,173.7767,173.3638,173.7767,178457.0
2021-09-30 11:10:00,193.64,194.28,193.64,194.24,21244.0,173.7947,174.3691,173.7947,174.3332,21244.0
2021-09-30 11:20:00,194.24,194.24,193.79,193.9,14972.0,174.3332,174.3332,173.9293,174.028,14972.0
2021-09-30 11:30:00,193.97,193.97,192.96,193.06,20978.0,174.0908,174.0908,173.1843,173.2741,20978.0
2021-09-30 11:40:00,192.91,192.94,192.48,192.5,15074.0,173.1395,173.1664,172.7535,172.7715,15074.0
2021-09-30 11:50:00,192.57,192.92,192.35,192.92,50230.0,172.8343,173.1484,172.6369,173.1484,50230.0
2021-09-30 12:00:00,192.82,192.95,192.33,192.37,19718.0,173.0587,173.1754,172.6189,172.6548,19718.0
2021-09-30 12:10:00,192.3,192.48,192.1,192.42,17430.0,172.592,172.7535,172.4125,172.6997,17430.0
2021-09-30 12:20:00,192.45,192.54,192.13,192.28,16722.0,172.7266,172.8074,172.4394,172.574,16722.0
2021-09-30 12:30:00,192.25,192.82,192.1,192.68,28207.0,172.5471,173.0587,172.4125,172.933,28207.0
2021-09-30 12:40:00,192.64,192.87,192.52,192.82,20241.0,172.8971,173.1036,172.7894,173.0587,20241.0
2021-09-30 12:50:00,192.84,193.02,192.58,192.75,37648.0,173.0766,173.2382,172.8433,172.9959,37648.0
2021-09-30 13:00:00,192.76,192.93,192.59,192.85,96364.0,173.0048,173.1574,172.8523,173.0856,96364.0
2021-09-30 13:10:00,192.86,193.26,192.86,193.0,15895.0,173.0946,173.4536,173.0946,173.2202,15895.0
2021-09-30 13:20:00,192.99,193.04,192.63,192.63,12990.0,173.2113,173.2561,172.8882,172.8882,12990.0
2021-09-30 13:30:00,192.66,192.89,192.39,192.81,22459.0,172.9151,173.1215,172.6728,173.0497,22459.0
2021-09-30 13:40:00,192.78,192.92,192.58,192.73,15984.0,173.0228,173.1484,172.8433,172.9779,15984.0
2021-09-30 13:50:00,192.77,193.06,192.64,193.01,13569.0,173.0138,173.2741,172.8971,173.2292,13569.0
2021-09-30 14:00:00,193.01,193.8,192.99,193.76,35840.0,173.2292,173.9383,173.2113,173.9024,35840.0
2021-09-30 14:10:00,193.76,193.76,193.3,193.31,12789.0,173.9024,173.9024,173.4895,173.4985,12789.0
2021-09-30 14:20:00,193.32,193.51,193.24,193.51,28418.0,173.5075,173.678,173.4356,173.678,28418.0
2021-09-30 14:30:00,193.48,193.75,193.36,193.5,16595.0,173.6511,173.8934,173.5434,173.669,16595.0
2021-09-30 14:40:00,193.5,193.89,193.49,193.7,30805.0,173.669,174.019,173.66,173.8485,30805.0
2021-09-30 14:50:00,193.76,193.95,193.23,193.25,24143.0,173.9024,174.0729,173.4267,173.4446,24143.0
2021-09-30 15:00:00,193.29,193.63,193.04,193.58,23370.0,173.4805,173.7857,173.2561,173.7408,23370.0
2021-09-30 15:10:00,193.56,194.05,193.56,193.81,32746.0,173.7229,174.1626,173.7229,173.9472,32746.0
2021-09-30 15:20:00,193.75,193.77,193.29,193.29,24296.0,173.8934,173.9113,173.4805,173.4805,24296.0
2021-09-30 15:30:00,193.28,193.77,193.1,193.11,35640.0,173.4716,173.9113,173.31,173.319,35640.0
2021-09-30 15:40:00,193.11,193.21,192.55,192.55,60834.0,173.319,173.4087,172.8164,172.8164,60834.0
2021-09-30 15:50:00,192.62,192.93,192.14,192.21,292252.0,172.8792,173.1574,172.4484,172.5112,292252.0
2021-10-01 09:30:00,193.13,193.79,191.03,191.09,103767.0,173.3369,173.9293,171.4521,171.506,103767.0
2021-10-01 09:40:00,191.02,191.45,190.76,191.23,36842.0,171.4432,171.8291,171.2098,171.6316,36842.0
2021-10-01 09:50:00,191.14,191.41,190.83,191.39,40600.0,171.5509,171.7932,171.2726,171.7752,40600.0
2021-10-01 10:00:00,191.51,191.92,191.23,191.51,39245.0,171.883,172.2509,171.6316,171.883,39245.0
2021-10-01 10:10:00,191.54,191.72,190.6,190.71,45001.0,171.9099,172.0714,171.0662,171.1649,45001.0
2021-10-01 10:20:00,190.68,190.78,190.32,190.41,25648.0,171.138,171.2278,170.8149,170.8957,25648.0
2021-10-01 10:30:00,190.33,190.73,190.18,190.34,29945.0,170.8239,171.1829,170.6893,170.8329,29945.0
2021-10-01 10:40:00,190.34,191.13,190.26,191.09,33351.0,170.8329,171.5419,170.7611,171.506,33351.0
2021-10-01 10:50:00,191.15,191.88,190.86,191.86,23316.0,171.5598,172.215,171.2996,172.1971,23316.0
2021-10-01 11:00:00,191.83,192.06,191.32,191.32,28207.0,172.1702,172.3766,171.7124,171.7124,28207.0
2021-10-01 11:10:00,191.37,192.55,191.21,192.55,26708.0,171.7573,172.8164,171.6137,172.8164,26708.0
2021-10-01 11:20:00,192.57,192.73,192.37,192.48,34262.0,172.8343,172.9779,172.6548,172.7535,34262.0
2021-10-01 11:30:00,192.49,192.69,192.36,192.49,24093.0,172.7625,172.942,172.6458,172.7625,24093.0
2021-10-01 11:40:00,192.48,192.78,192.27,192.59,23149.0,172.7535,173.0228,172.5651,172.8523,23149.0
2021-10-01 11:50:00,192.6,192.9,192.51,192.88,29280.0,172.8612,173.1305,172.7805,173.1125,29280.0
2021-10-01 12:00:00,192.94,193.05,192.51,192.72,28042.0,173.1664,173.2651,172.7805,172.9689,28042.0
2021-10-01 12:10:00,192.61,192.61,192.06,192.29,19630.0,172.8702,172.8702,172.3766,172.583,19630.0
2021-10-01 12:20:00,192.33,192.68,192.33,192.68,14095.0,172.6189,172.933,172.6189,172.933,14095.0
2021-10-01 12:30:00,192.71,193.04,192.7,192.75,15388.0,172.96,173.2561,172.951,172.9959,15388.0
2021-10-01 12:40:00,192.82,193.03,192.72,192.93,11626.0,173.0587,173.2472,172.9689,173.1574,11626.0
2021-10-01 12:50:00,192.91,192.95,192.54,192.54,20173.0,173.1395,173.1754,172.8074,172.8074,20173.0
2021-10-01 13:00:00,192.56,192.97,192.46,192.93,27791.0,172.8253,173.1933,172.7356,173.1574,27791.0
2021-10-01 13:10:00,193.01,193.22,192.93,193.13,15382.0,173.2292,173.4177,173.1574,173.3369,15382.0
2021-10-01 13:20:00,193.08,193.26,193.07,193.1,16430.0,173.292,173.4536,173.2831,173.31,16430.0
2021-10-01 13:30:00,193.06,193.38,192.99,193.19,10093.0,173.2741,173.5613,173.2113,173.3908,10093.0
2021-10-01 13:40:00,193.22,193.63,193.15,193.55,25959.0,173.4177,173.7857,173.3549,173.7139,25959.0
2021-10-01 13:50:00,193.56,193.58,193.22,193.25,22514.0,173.7229,173.7408,173.4177,173.4446,22514.0
2021-10-01 14:00:00,193.29,193.77,193.29,193.51,19220.0,173.4805,173.9113,173.4805,173.678,19220.0
2021-10-01 14:10:00,193.52,193.61,193.35,193.56,57987.0,173.687,173.7677,173.5344,173.7229,57987.0
2021-10-01 14:20:00,193.57,193.76,193.51,193.64,67432.0,173.7318,173.9024,173.678,173.7947,67432.0
2021-10-01 14:30:00,193.64,193.91,193.64,193.87,28122.0,173.7947,174.037,173.7947,174.0011,28122.0
2021-10-01 14:40:00,193.88,193.95,193.66,193.81,20185.0,174.0101,174.0729,173.8126,173.9472,20185.0
2021-10-01 14:50:00,193.83,194.15,193.74,193.94,22613.0,173.9652,174.2524,173.8844,174.0639,22613.0
2021-10-01 15:00:00,193.99,194.29,193.99,194.18,19802.0,174.1088,174.378,174.1088,174.2793,19802.0
2021-10-01 15:10:00,194.2,194.33,194.05,194.08,33708.0,174.2973,174.4139,174.1626,174.1896,33708.0
2021-10-01 15:20:00,194.12,194.24,193.86,193.96,45981.0,174.2255,174.3332,173.9921,174.0819,45981.0
2021-10-01 15:30:00,193.95,194.27,193.71,194.04,55369.0,174.0729,174.3601,173.8575,174.1537,55369.0
2021-10-01 15:40:00,194.05,194.1,193.7,193.88,49014.0,174.1626,174.2075,173.8485,174.0101,49014.0
2021-10-01 15:50:00,193.95,194.32,193.54,193.78,266901.0,174.0729,174.405,173.7049,173.9203,266901.0
2021-10-04 09:30:00,193.04,194.38,192.6,193.33,115767.0,173.2561,174.4588,172.8612,173.5164,115767.0
2021-10-04 09:40:00,193.3,193.31,192.0,192.0,40749.0,173.4895,173.4985,172.3227,172.3227,40749.0
2021-10-04 09:50:00,191.99,192.08,191.34,191.67,62375.0,172.3138,172.3945,171.7304,172.0266,62375.0
2021-10-04 10:00:00,191.71,191.71,191.19,191.39,58732.0,172.0625,172.0625,171.5957,171.7752,58732.0
2021-10-04 10:10:00,191.39,191.82,191.25,191.29,63970.0,171.7752,172.1612,171.6496,171.6855,63970.0
2021-10-04 10:20:00,191.39,191.53,190.83,190.84,55084.0,171.7752,171.9009,171.2726,171.2816,55084.0
2021-10-04 10:30:00,190.8,190.93,189.7,190.02,96250.0,171.2457,171.3624,170.2584,170.5457,96250.0
2021-10-04 10:40:00,190.0,190.42,189.92,190.1,119594.0,170.5277,170.9047,170.4559,170.6175,119594.0
2021-10-04 10:50:00,190.11,190.35,189.55,190.34,53013.0,170.6264,170.8418,170.1238,170.8329,53013.0
2021-10-04 11:00:00,190.29,190.49,190.0,190.31,26528.0,170.788,170.9675,170.5277,170.8059,26528.0
2021-10-04 11:10:00,190.17,190.54,190.15,190.28,27779.0,170.6803,171.0124,170.6623,170.779,27779.0
2021-10-04 11:20:00,190.2,190.41,189.77,190.41,44211.0,170.7072,170.8957,170.3213,170.8957,44211.0
2021-10-04 11:30:00,190.33,190.37,189.69,189.7,36155.0,170.8239,170.8598,170.2495,170.2584,36155.0
2021-10-04 11:40:00,189.63,190.0,189.63,189.81,30338.0,170.1956,170.5277,170.1956,170.3572,30338.0
2021-10-04 11:50:00,189.79,190.46,189.74,190.31,36593.0,170.3392,170.9406,170.2943,170.8059,36593.0
2021-10-04 12:00:00,190.27,190.3,189.87,190.25,28758.0,170.77,170.797,170.411,170.7521,28758.0
2021-10-04 12:10:00,190.25,190.47,190.08,190.36,25524.0,170.7521,170.9495,170.5995,170.8508,25524.0
2021-10-04 12:20:00,190.36,190.38,189.96,190.0,31065.0,170.8508,170.8688,170.4918,170.5277,31065.0
2021-10-04 12:30:00,190.03,190.13,189.7,189.79,30787.0,170.5546,170.6444,170.2584,170.3392,30787.0
2021-10-04 12:40:00,189.78,189.79,189.15,189.43,54693.0,170.3303,170.3392,169.7648,170.0161,54693.0
2021-10-04 12:50:00,189.44,189.65,189.21,189.47,18387.0,170.0251,170.2136,169.8187,170.052,18387.0
2021-10-04 13:00:00,189.47,189.76,189.03,189.73,30583.0,170.052,170.3123,169.6571,170.2854,30583.0
2021-10-04 13:10:00,189.75,190.16,189.67,189.78,21438.0,170.3033,170.6713,170.2315,170.3303,21438.0
2021-10-04 13:20:00,189.78,189.78,189.29,189.33,22450.0,170.3303,170.3303,169.8905,169.9264,22450.0
2021-10-04 13:30:00,189.38,189.75,189.35,189.75,24013.0,169.9712,170.3033,169.9443,170.3033,24013.0
2021-10-04 13:40:00,189.72,189.94,189.52,189.92,23432.0,170.2764,170.4739,170.0969,170.4559,23432.0
2021-10-04 13:50:00,189.89,190.0,189.63,189.63,21911.0,170.429,170.5277,170.1956,170.1956,21911.0
2021-10-04 14:00:00,189.64,190.07,189.63,190.01,25588.0,170.2046,170.5905,170.1956,170.5367,25588.0
2021-10-04 14:10:00,190.0,190.06,189.56,189.84,25793.0,170.5277,170.5816,170.1328,170.3841,25793.0
2021-10-04 14:20:00,189.89,190.28,189.8,190.09,40444.0,170.429,170.779,170.3482,170.6085,40444.0
2021-10-04 14:30:00,190.08,190.25,189.95,190.18,43376.0,170.5995,170.7521,170.4828,170.6893,43376.0
2021-10-04 14:40:00,190.13,190.25,190.02,190.23,21926.0,170.6444,170.7521,170.5457,170.7341,21926.0
2021-10-04 14:50:00,190.23,190.31,190.13,190.26,19708.0,170.7341,170.8059,170.6444,170.7611,19708.0
2021-10-04 15:00:00,190.28,190.75,190.19,190.56,25318.0,170.779,171.2008,170.6982,171.0303,25318.0
2021-10-04 15:10:00,190.57,190.59,190.0,190.0,27968.0,171.0393,171.0572,170.5277,170.5277,27968.0
2021-10-04 15:20:00,190.03,190.03,189.65,189.74,51652.0,170.5546,170.5546,170.2136,170.2943,51652.0
2021-10-04 15:30:00,189.73,190.11,189.57,189.6,63561.0,170.2854,170.6264,170.1418,170.1687,63561.0
2021-10-04 15:40:00,189.65,190.57,189.63,190.45,78187.0,170.2136,171.0393,170.1956,170.9316,78187.0
2021-10-04 15:50:00,190.45,190.58,189.85,190.49,228891.0,170.9316,171.0483,170.3931,170.9675,228891.0
2021-10-05 09:30:00,192.23,192.23,190.68,191.41,117872.0,172.5292,172.5292,171.138,171.7932,117872.0
2021-10-05 09:40:00,191.54,192.18,191.2,192.17,55154.0,171.9099,172.4843,171.6047,172.4753,55154.0
2021-10-05 09:50:00,192.18,192.67,191.59,191.77,56332.0,172.4843,172.9241,171.9548,172.1163,56332.0
2021-10-05 10:00:00,191.75,192.87,191.75,192.87,29431.0,172.0984,173.1036,172.0984,173.1036,29431.0
2021-10-05 10:10:00,192.82,193.41,192.76,193.16,30111.0,173.0587,173.5882,173.0048,173.3638,30111.0
2021-10-05 10:20:00,193.22,193.82,193.04,193.78,27927.0,173.4177,173.9562,173.2561,173.9203,27927.0
2021-10-05 10:30:00,193.78,194.12,193.73,193.77,44760.0,173.9203,174.2255,173.8754,173.9113,44760.0
2021-10-05 10:40:00,193.77,194.37,193.77,194.36,39262.0,173.9113,174.4498,173.9113,174.4409,39262.0
2021-10-05 10:50:00,194.33,194.43,194.12,194.41,42296.0,174.4139,174.5037,174.2255,174.4857,42296.0
2021-10-05 11:00:00,194.41,194.85,194.26,194.72,42354.0,174.4857,174.8806,174.3511,174.764,42354.0
2021-10-05 11:10:00,194.71,194.89,194.41,194.42,40147.0,174.755,174.9165,174.4857,174.4947,40147.0
2021-10-05 11:20:00,194.44,194.86,194.42,194.73,58267.0,174.5127,174.8896,174.4947,174.7729,58267.0
2021-10-05 11:30:00,194.73,194.95,194.6,194.64,37669.0,174.7729,174.9704,174.6563,174.6922,37669.0
2021-10-05 11:40:00,194.61,194.63,194.22,194.22,42168.0,174.6652,174.6832,174.3152,174.3152,42168.0
2021-10-05 11:50:00,194.26,194.55,194.24,194.55,67473.0,174.3511,174.6114,174.3332,174.6114,67473.0
2021-10-05 12:00:00,194.52,194.7,194.39,194.69,65479.0,174.5845,174.746,174.4678,174.737,65479.0
2021-10-05 12:10:00,194.7,194.92,194.42,194.53,42003.0,174.746,174.9435,174.4947,174.5934,42003.0
2021-10-05 12:20:00,194.55,194.6,194.19,194.26,34181.0,174.6114,174.6563,174.2883,174.3511,34181.0
2021-10-05 12:30:00,194.26,194.57,194.18,194.55,23792.0,174.3511,174.6293,174.2793,174.6114,23792.0
2021-10-05 12:40:00,194.57,194.73,194.34,194.71,20970.0,174.6293,174.7729,174.4229,174.755,20970.0
2021-10-05 12:50:00,194.71,194.9,194.71,194.89,18524.0,174.755,174.9255,174.755,174.9165,18524.0
2021-10-05 13:00:00,194.85,194.85,194.53,194.81,36980.0,174.8806,174.8806,174.5934,174.8447,36980.0
2021-10-05 13:10:00,194.81,194.92,194.68,194.86,14920.0,174.8447,174.9435,174.7281,174.8896,14920.0
2021-10-05 13:20:00,194.93,194.98,194.76,194.88,25862.0,174.9524,174.9973,174.7999,174.9076,25862.0
2021-10-05 13:30:00,194.92,194.98,194.71,194.82,32666.0,174.9435,174.9973,174.755,174.8537,32666.0
2021-10-05 13:40:00,194.84,195.04,194.81,194.93,52866.0,174.8717,175.0512,174.8447,174.9524,52866.0
2021-10-05 13:50:00,194.95,194.96,194.67,194.88,24808.0,174.9704,174.9794,174.7191,174.9076,24808.0
2021-10-05 14:00:00,194.87,195.07,194.66,194.73,26396.0,174.8986,175.0781,174.7101,174.7729,26396.0
2021-10-05 14:10:00,194.72,194.74,194.51,194.56,18536.0,174.764,174.7819,174.5755,174.6204,18536.0
2021-10-05 14:20:00,194.57,194.69,194.36,194.66,27578.0,174.6293,174.737,174.4409,174.7101,27578.0
2021-10-05 14:30:00,194.64,194.97,194.54,194.94,36923.0,174.6922,174.9883,174.6024,174.9614,36923.0
2021-10-05 14:40:00,194.97,195.22,194.86,195.07,32578.0,174.9883,175.2127,174.8896,175.0781,32578.0
2021-10-05 14:50:00,195.08,195.17,194.86,194.96,19004.0,175.0871,175.1679,174.8896,174.9794,19004.0
2021-10-05 15:00:00,194.92,194.94,194.71,194.77,32511.0,174.9435,174.9614,174.755,174.8088,32511.0
2021-10-05 15:10:00,194.76,194.84,194.6,194.68,18194.0,174.7999,174.8717,174.6563,174.7281,18194.0
2021-10-05 15:20:00,194.68,194.73,194.3,194.39,45091.0,174.7281,174.7729,174.387,174.4678,45091.0
2021-10-05 15:30:00,194.34,194.56,194.29,194.43,34153.0,174.4229,174.6204,174.378,174.5037,34153.0
2021-10-05 15:40:00,194.41,194.67,194.39,194.56,62440.0,174.4857,174.7191,174.4678,174.6204,62440.0
2021-10-05 15:50:00,194.59,194.59,193.77,193.87,218927.0,174.6473,174.6473,173.9113,174.0011,218927.0
2021-10-06 09:30:00,192.05,193.7,191.81,193.36,63698.0,172.3676,173.8485,172.1522,173.5434,63698.0
2021-10-06 09:40:00,193.41,193.88,193.11,193.11,30687.0,173.5882,174.0101,173.319,173.319,30687.0
2021-10-06 09:50:00,193.12,193.2,192.54,192.62,15139.0,173.3279,173.3997,172.8074,172.8792,15139.0
2021-10-06 10:00:00,192.59,192.65,191.68,192.31,27443.0,172.8523,172.9061,172.0355,172.601,27443.0
2021-10-06 10:10:00,192.35,193.24,192.11,192.7,26283.0,172.6369,173.4356,172.4215,172.951,26283.0
2021-10-06 10:20:00,192.78,194.01,192.78,193.94,44425.0,173.0228,174.1267,173.0228,174.0639,44425.0
2021-10-06 10:30:00,193.92,194.48,193.8,194.14,48048.0,174.046,174.5486,173.9383,174.2434,48048.0
2021-10-06 10:40:00,194.17,194.2,193.75,194.2,112765.0,174.2703,174.2973,173.8934,174.2973,112765.0
2021-10-06 10:50:00,194.29,194.31,193.27,193.38,91186.0,174.378,174.396,173.4626,173.5613,91186.0
2021-10-06 11:00:00,193.45,193.63,193.09,193.22,27981.0,173.6241,173.7857,173.301,173.4177,27981.0
2021-10-06 11:10:00,193.21,193.22,192.67,192.78,18596.0,173.4087,173.4177,172.9241,173.0228,18596.0
2021-10-06 11:20:00,192.84,192.88,192.06,192.1,30785.0,173.0766,173.1125,172.3766,172.4125,30785.0
2021-10-06 11:30:00,192.15,192.53,192.08,192.52,27313.0,172.4574,172.7984,172.3945,172.7894,27313.0
2021-10-06 11:40:00,192.5,192.74,192.29,192.56,28260.0,172.7715,172.9869,172.583,172.8253,28260.0
2021-10-06 11:50:00,192.61,193.13,192.58,192.92,60957.0,172.8702,173.3369,172.8433,173.1484,60957.0
2021-10-06 12:00:00,192.91,193.18,191.75,191.82,50988.0,173.1395,173.3818,172.0984,172.1612,50988.0
2021-10-06 12:10:00,191.83,192.24,191.8,192.06,32021.0,172.1702,172.5381,172.1432,172.3766,32021.0
2021-10-06 12:20:00,192.07,192.32,191.73,191.83,31906.0,172.3856,172.6099,172.0804,172.1702,31906.0
2021-10-06 12:30:00,191.75,191.92,191.6,191.92,24873.0,172.0984,172.2509,171.9637,172.2509,24873.0
2021-10-06 12:40:00,191.98,192.4,191.98,192.07,16565.0,172.3048,172.6817,172.3048,172.3856,16565.0
2021-10-06 12:50:00,192.11,192.39,192.02,192.12,13639.0,172.4215,172.6728,172.3407,172.4304,13639.0
2021-10-06 13:00:00,192.13,192.33,191.84,192.04,21879.0,172.4394,172.6189,172.1791,172.3586,21879.0
2021-10-06 13:10:00,192.0,192.4,191.89,192.4,17191.0,172.3227,172.6817,172.224,172.6817,17191.0
2021-10-06 13:20:00,192.38,192.9,192.22,192.88,21400.0,172.6638,173.1305,172.5202,173.1125,21400.0
2021-10-06 13:30:00,192.92,193.62,192.84,193.6,28923.0,173.1484,173.7767,173.0766,173.7588,28923.0
2021-10-06 13:40:00,193.53,193.59,193.42,193.47,13618.0,173.6959,173.7498,173.5972,173.6421,13618.0
2021-10-06 13:50:00,193.41,193.41,193.01,193.31,21608.0,173.5882,173.5882,173.2292,173.4985,21608.0
2021-10-06 14:00:00,193.36,193.64,193.16,193.59,23161.0,173.5434,173.7947,173.3638,173.7498,23161.0
2021-10-06 14:10:00,193.62,194.0,193.58,193.95,20257.0,173.7767,174.1178,173.7408,174.0729,20257.0
2021-10-06 14:20:00,193.94,193.96,193.66,193.89,21214.0,174.0639,174.0819,173.8126,174.019,21214.0
2021-10-06 14:30:00,193.84,193.9,193.65,193.82,11608.0,173.9742,174.028,173.8036,173.9562,11608.0
2021-10-06 14:40:00,193.86,194.02,193.8,193.83,19017.0,173.9921,174.1357,173.9383,173.9652,19017.0
2021-10-06 14:50:00,193.82,193.98,193.44,193.44,22080.0,173.9562,174.0998,173.6152,173.6152,22080.0
2021-10-06 15:00:00,193.49,193.66,193.27,193.34,29012.0,173.66,173.8126,173.4626,173.5254,29012.0
2021-10-06 15:10:00,193.4,193.59,193.18,193.26,43180.0,173.5793,173.7498,173.3818,173.4536,43180.0
2021-10-06 15:20:00,193.28,193.51,193.17,193.44,27478.0,173.4716,173.678,173.3728,173.6152,27478.0
2021-10-06 15:30:00,193.45,193.47,193.02,193.31,37912.0,173.6241,173.6421,173.2382,173.4985,37912.0
2021-10-06 15:40:00,193.33,194.02,193.28,193.9,60159.0,173.5164,174.1357,173.4716,174.028,60159.0
2021-10-06 15:50:00,193.98,194.66,193.93,194.35,267685.0,174.0998,174.7101,174.0549,174.4319,267685.0
2021-10-07 09:30:00,195.99,197.23,195.62,196.58,113011.0,175.9038,177.0167,175.5717,176.4333,113011.0
2021-10-07 09:40:00,196.6,197.16,196.6,196.61,37833.0,176.4513,176.9539,176.4513,176.4603,37833.0
2021-10-07 09:50:00,196.65,197.03,196.27,197.03,36524.0,176.4962,176.8372,176.1551,176.8372,36524.0
2021-10-07 10:00:00,196.99,197.23,196.86,197.15,52044.0,176.8013,177.0167,176.6847,176.9449,52044.0
2021-10-07 10:10:00,197.14,197.48,196.99,197.46,34814.0,176.936,177.2411,176.8013,177.2232,34814.0
2021-10-07 10:20:00,197.48,197.58,197.35,197.49,25348.0,177.2411,177.3309,177.1244,177.2501,25348.0
2021-10-07 10:30:00,197.52,197.75,196.86,196.99,60103.0,177.277,177.4834,176.6847,176.8013,60103.0
2021-10-07 10:40:00,197.0,197.31,196.93,197.31,47523.0,176.8103,177.0885,176.7475,177.0885,47523.0
2021-10-07 10:50:00,197.3,197.32,197.07,197.16,43146.0,177.0796,177.0975,176.8731,176.9539,43146.0
2021-10-07 11:00:00,197.16,197.38,196.98,197.14,31726.0,176.9539,177.1514,176.7924,176.936,31726.0
2021-10-07 11:10:00,197.12,197.32,196.9,196.97,28247.0,176.918,177.0975,176.7206,176.7834,28247.0
2021-10-07 11:20:00,196.99,197.33,196.99,197.14,33210.0,176.8013,177.1065,176.8013,176.936,33210.0
2021-10-07 11:30:00,197.15,197.36,197.12,197.33,30753.0,176.9449,177.1334,176.918,177.1065,30753.0
2021-10-07 11:40:00,197.35,197.49,197.29,197.38,37122.0,177.1244,177.2501,177.0706,177.1514,37122.0
2021-10-07 11:50:00,197.4,197.64,197.32,197.5,60546.0,177.1693,177.3847,177.0975,177.2591,60546.0
2021-10-07 12:00:00,197.5,197.65,197.39,197.49,40572.0,177.2591,177.3937,177.1603,177.2501,40572.0
2021-10-07 12:10:00,197.45,197.5,197.11,197.16,16774.0,177.2142,177.2591,176.909,176.9539,16774.0
2021-10-07 12:20:00,197.13,197.19,196.97,196.99,15709.0,176.927,176.9808,176.7834,176.8013,15709.0
2021-10-07 12:30:00,197.01,197.15,196.87,196.98,26348.0,176.8193,176.9449,176.6936,176.7924,26348.0
2021-10-07 12:40:00,196.97,196.98,196.75,196.9,21480.0,176.7834,176.7924,176.5859,176.7206,21480.0
2021-10-07 12:50:00,196.94,197.11,196.86,197.11,13358.0,176.7565,176.909,176.6847,176.909,13358.0
2021-10-07 13:00:00,197.09,197.1,196.89,196.93,19026.0,176.8911,176.9001,176.7116,176.7475,19026.0
2021-10-07 13:10:00,196.97,197.03,196.88,196.91,16843.0,176.7834,176.8372,176.7026,176.7295,16843.0
2021-10-07 13:20:00,196.92,196.97,196.78,196.97,13070.0,176.7385,176.7834,176.6129,176.7834,13070.0
2021-10-07 13:30:00,196.96,196.96,196.6,196.6,16182.0,176.7744,176.7744,176.4513,176.4513,16182.0
2021-10-07 13:40:00,196.59,196.83,196.53,196.72,21719.0,176.4423,176.6577,176.3885,176.559,21719.0
2021-10-07 13:50:00,196.7,196.84,196.6,196.71,30288.0,176.541,176.6667,176.4513,176.55,30288.0
2021-10-07 14:00:00,196.72,196.75,196.3,196.41,30992.0,176.559,176.5859,176.182,176.2808,30992.0
2021-10-07 14:10:00,196.39,196.67,196.35,196.59,27199.0,176.2628,176.5141,176.2269,176.4423,27199.0
2021-10-07 14:20:00,196.58,196.6,196.38,196.51,25639.0,176.4333,176.4513,176.2538,176.3705,25639.0
2021-10-07 14:30:00,196.53,196.59,196.31,196.33,17251.0,176.3885,176.4423,176.191,176.209,17251.0
2021-10-07 14:40:00,196.36,196.4,196.15,196.29,22818.0,176.2359,176.2718,176.0474,176.1731,22818.0
2021-10-07 14:50:00,196.27,196.3,196.03,196.05,15379.0,176.1551,176.182,175.9397,175.9577,15379.0
2021-10-07 15:00:00,196.05,196.43,195.97,196.43,28047.0,175.9577,176.2987,175.8859,176.2987,28047.0
2021-10-07 15:10:00,196.41,196.44,196.23,196.4,32365.0,176.2808,176.3077,176.1192,176.2718,32365.0
2021-10-07 15:20:00,196.4,196.51,196.27,196.37,24432.0,176.2718,176.3705,176.1551,176.2449,24432.0
2021-10-07 15:30:00,196.34,196.35,196.12,196.16,38161.0,176.2179,176.2269,176.0205,176.0564,38161.0
2021-10-07 15:40:00,196.2,196.31,195.69,195.8,52444.0,176.0923,176.191,175.6346,175.7333,52444.0
2021-10-07 15:50:00,195.78,195.78,195.03,195.34,222173.0,175.7153,175.7153,175.0422,175.3204,222173.0
2021-10-08 09:30:00,196.18,196.3,194.38,194.92,60453.0,176.0743,176.182,174.4588,174.9435,60453.0
2021-10-08 09:40:00,195.06,195.52,194.17,194.74,24163.0,175.0691,175.482,174.2703,174.7819,24163.0
2021-10-08 09:50:00,194.78,195.01,194.29,194.39,25517.0,174.8178,175.0242,174.378,174.4678,25517.0
2021-10-08 10:00:00,194.48,195.16,194.4,194.98,22664.0,174.5486,175.1589,174.4768,174.9973,22664.0
2021-10-08 10:10:00,194.94,195.47,194.87,195.16,22075.0,174.9614,175.4371,174.8986,175.1589,22075.0
2021-10-08 10:20:00,195.0,195.28,194.95,195.14,23922.0,175.0153,175.2666,174.9704,175.1409,23922.0
2021-10-08 10:30:00,195.16,195.33,194.59,194.59,43040.0,175.1589,175.3115,174.6473,174.6473,43040.0
2021-10-08 10:40:00,194.63,194.92,193.98,194.89,44336.0,174.6832,174.9435,174.0998,174.9165,44336.0
2021-10-08 10:50:00,194.94,195.41,194.85,195.11,34420.0,174.9614,175.3833,174.8806,175.114,34420.0
2021-10-08 11:00:00,195.23,195.35,195.05,195.26,28444.0,175.2217,175.3294,175.0602,175.2486,28444.0
2021-10-08 11:10:00,195.33,195.57,195.21,195.46,21090.0,175.3115,175.5269,175.2038,175.4281,21090.0
2021-10-08 11:20:00,195.45,195.47,195.14,195.26,29096.0,175.4192,175.4371,175.1409,175.2486,29096.0
2021-10-08 11:30:00,195.26,195.47,195.17,195.34,29759.0,175.2486,175.4371,175.1679,175.3204,29759.0
2021-10-08 11:40:00,195.3,195.32,195.11,195.16,21125.0,175.2845,175.3025,175.114,175.1589,21125.0
2021-10-08 11:50:00,195.15,195.29,194.95,195.19,30046.0,175.1499,175.2756,174.9704,175.1858,30046.0
2021-10-08 12:00:00,195.19,195.46,195.16,195.36,18251.0,175.1858,175.4281,175.1589,175.3384,18251.0
2021-10-08 12:10:00,195.35,195.42,195.21,195.33,24690.0,175.3294,175.3922,175.2038,175.3115,24690.0
2021-10-08 12:20:00,195.35,195.38,195.15,195.17,13409.0,175.3294,175.3563,175.1499,175.1679,13409.0
2021-10-08 12:30:00,195.16,195.72,195.16,195.7,23395.0,175.1589,175.6615,175.1589,175.6435,23395.0
2021-10-08 12:40:00,195.73,195.8,195.52,195.58,15063.0,175.6705,175.7333,175.482,175.5358,15063.0
2021-10-08 12:50:00,195.54,195.68,195.5,195.6,11166.0,175.4999,175.6256,175.464,175.5538,11166.0
2021-10-08 13:00:00,195.58,195.61,195.43,195.51,10352.0,175.5358,175.5628,175.4012,175.473,10352.0
2021-10-08 13:10:00,195.48,195.6,195.18,195.23,20550.0,175.4461,175.5538,175.1768,175.2217,20550.0
2021-10-08 13:20:00,195.23,195.37,195.2,195.32,15181.0,175.2217,175.3474,175.1948,175.3025,15181.0
2021-10-08 13:30:00,195.27,195.44,195.21,195.26,10575.0,175.2576,175.4102,175.2038,175.2486,10575.0
2021-10-08 13:40:00,195.27,195.48,195.17,195.48,19954.0,175.2576,175.4461,175.1679,175.4461,19954.0
2021-10-08 13:50:00,195.47,195.7,195.44,195.65,13210.0,175.4371,175.6435,175.4102,175.5987,13210.0
2021-10-08 14:00:00,195.64,195.92,195.59,195.87,14151.0,175.5897,175.841,175.5448,175.7961,14151.0
2021-10-08 14:10:00,195.84,196.09,195.78,195.98,15254.0,175.7692,175.9936,175.7153,175.8948,15254.0
2021-10-08 14:20:00,195.99,196.37,195.99,196.33,34000.0,175.9038,176.2449,175.9038,176.209,34000.0
2021-10-08 14:30:00,196.33,196.35,196.06,196.11,16674.0,176.209,176.2269,175.9666,176.0115,16674.0
2021-10-08 14:40:00,196.14,196.2,196.0,196.09,13905.0,176.0384,176.0923,175.9128,175.9936,13905.0
2021-10-08 14:50:00,196.02,196.07,195.92,195.99,9944.0,175.9307,175.9756,175.841,175.9038,9944.0
2021-10-08 15:00:00,195.98,196.06,195.82,195.97,15809.0,175.8948,175.9666,175.7512,175.8859,15809.0
2021-10-08 15:10:00,195.92,196.02,195.83,195.91,9785.0,175.841,175.9307,175.7602,175.832,9785.0
2021-10-08 15:20:00,195.88,195.96,195.75,195.92,10546.0,175.8051,175.8769,175.6884,175.841,10546.0
2021-10-08 15:30:00,195.88,195.91,195.57,195.7,23160.0,175.8051,175.832,175.5269,175.6435,23160.0
2021-10-08 15:40:00,195.65,195.75,195.55,195.58,25995.0,175.5987,175.6884,175.5089,175.5358,25995.0
2021-10-08 15:50:00,195.53,195.68,195.14,195.24,196829.0,175.491,175.6256,175.1409,175.2307,196829.0
2021-10-11 09:30:00,194.9,195.44,194.2,195.37,69614.0,174.9255,175.4102,174.2973,175.3474,69614.0
2021-10-11 09:40:00,195.41,195.95,195.26,195.92,37575.0,175.3833,175.8679,175.2486,175.841,37575.0
2021-10-11 09:50:00,195.9,196.1,195.76,196.0,39631.0,175.823,176.0025,175.6974,175.9128,39631.0
2021-10-11 10:00:00,196.0,196.23,195.71,195.79,54702.0,175.9128,176.1192,175.6525,175.7243,54702.0
2021-10-11 10:10:00,195.8,196.04,195.75,196.0,39363.0,175.7333,175.9487,175.6884,175.9128,39363.0
2021-10-11 10:20:00,196.02,196.16,195.89,195.95,34498.0,175.9307,176.0564,175.8141,175.8679,34498.0
2021-10-11 10:30:00,195.99,196.04,195.76,195.77,21881.0,175.9038,175.9487,175.6974,175.7064,21881.0
2021-10-11 10:40:00,195.78,195.84,195.52,195.66,33343.0,175.7153,175.7692,175.482,175.6076,33343.0
2021-10-11 10:50:00,195.68,195.92,195.59,195.67,20301.0,175.6256,175.841,175.5448,175.6166,20301.0
2021-10-11 11:00:00,195.68,196.06,195.67,196.0,24010.0,175.6256,175.9666,175.6166,175.9128,24010.0
2021-10-11 11:10:00,196.01,196.23,195.8,195.8,81275.0,175.9218,176.1192,175.7333,175.7333,81275.0
2021-10-11 11:20:00,195.82,196.13,195.77,196.01,25785.0,175.7512,176.0295,175.7064,175.9218,25785.0
2021-10-11 11:30:00,196.02,196.11,195.84,195.95,50429.0,175.9307,176.0115,175.7692,175.8679,50429.0
2021-10-11 11:40:00,195.97,196.03,195.7,195.72,17638.0,175.8859,175.9397,175.6435,175.6615,17638.0
2021-10-11 11:50:00,195.76,195.89,195.63,195.79,10499.0,175.6974,175.8141,175.5807,175.7243,10499.0
2021-10-11 12:00:00,195.77,195.82,195.24,195.4,25133.0,175.7064,175.7512,175.2307,175.3743,25133.0
2021-10-11 12:10:00,195.43,195.51,195.05,195.25,20700.0,175.4012,175.473,175.0602,175.2397,20700.0
2021-10-11 12:20:00,195.25,195.43,195.21,195.32,34276.0,175.2397,175.4012,175.2038,175.3025,34276.0
2021-10-11 12:30:00,195.31,195.34,195.1,195.21,23449.0,175.2935,175.3204,175.105,175.2038,23449.0
2021-10-11 12:40:00,195.2,195.31,195.14,195.21,16453.0,175.1948,175.2935,175.1409,175.2038,16453.0
2021-10-11 12:50:00,195.18,195.35,195.01,195.32,14337.0,175.1768,175.3294,175.0242,175.3025,14337.0
2021-10-11 13:00:00,195.27,195.27,194.84,194.9,30030.0,175.2576,175.2576,174.8717,174.9255,30030.0
2021-10-11 13:10:00,194.92,195.14,194.91,195.02,16484.0,174.9435,175.1409,174.9345,175.0332,16484.0
2021-10-11 13:20:00,195.05,195.05,194.61,194.65,19656.0,175.0602,175.0602,174.6652,174.7011,19656.0
2021-10-11 13:30:00,194.63,194.84,194.48,194.82,19201.0,174.6832,174.8717,174.5486,174.8537,19201.0
2021-10-11 13:40:00,194.77,194.93,194.6,194.7,9794.0,174.8088,174.9524,174.6563,174.746,9794.0
2021-10-11 13:50:00,194.7,194.8,194.63,194.8,18055.0,174.746,174.8358,174.6832,174.8358,18055.0
2021-10-11 14:00:00,194.73,194.94,194.66,194.93,7823.0,174.7729,174.9614,174.7101,174.9524,7823.0
2021-10-11 14:10:00,194.94,195.13,194.92,194.99,12066.0,174.9614,175.132,174.9435,175.0063,12066.0
2021-10-11 14:20:00,194.97,194.99,194.8,194.91,12878.0,174.9883,175.0063,174.8358,174.9345,12878.0
2021-10-11 14:30:00,194.91,194.95,194.72,194.77,10648.0,174.9345,174.9704,174.764,174.8088,10648.0
2021-10-11 14:40:00,194.78,195.0,194.75,194.9,13837.0,174.8178,175.0153,174.7909,174.9255,13837.0
2021-10-11 14:50:00,194.91,195.05,194.69,194.9,11519.0,174.9345,175.0602,174.737,174.9255,11519.0
2021-10-11 15:00:00,194.9,194.99,194.73,194.77,15106.0,174.9255,175.0063,174.7729,174.8088,15106.0
2021-10-11 15:10:00,194.77,195.0,194.65,194.71,18041.0,174.8088,175.0153,174.7011,174.755,18041.0
2021-10-11 15:20:00,194.71,194.71,194.31,194.31,21201.0,174.755,174.755,174.396,174.396,21201.0
2021-10-11 15:30:00,194.31,194.45,194.23,194.29,26429.0,174.396,174.5216,174.3242,174.378,26429.0
2021-10-11 15:40:00,194.25,194.28,194.02,194.05,38590.0,174.3421,174.3691,174.1357,174.1626,38590.0
2021-10-11 15:50:00,194.04,194.04,193.31,193.36,182260.0,174.1537,174.1537,173.4985,173.5434,182260.0
2021-10-12 09:30:00,193.91,194.23,192.55,192.7,80495.0,174.037,174.3242,172.8164,172.951,80495.0
2021-10-12 09:40:00,192.71,193.2,192.45,193.15,90887.0,172.96,173.3997,172.7266,173.3549,90887.0
2021-10-12 09:50:00,193.13,193.82,192.76,192.79,24007.0,173.3369,173.9562,173.0048,173.0318,24007.0
2021-10-12 10:00:00,192.87,193.36,192.84,192.98,35180.0,173.1036,173.5434,173.0766,173.2023,35180.0
2021-10-12 10:10:00,192.94,193.32,192.33,193.0,51350.0,173.1664,173.5075,172.6189,173.2202,51350.0
2021-10-12 10:20:00,192.99,192.99,192.32,192.61,31814.0,173.2113,173.2113,172.6099,172.8702,31814.0
2021-10-12 10:30:00,192.6,192.61,191.75,191.91,48013.0,172.8612,172.8702,172.0984,172.242,48013.0
2021-10-12 10:40:00,191.91,192.11,191.2,191.2,59088.0,172.242,172.4215,171.6047,171.6047,59088.0
2021-10-12 10:50:00,191.2,191.22,190.56,190.59,80419.0,171.6047,171.6227,171.0303,171.0572,80419.0
2021-10-12 11:00:00,190.64,191.52,190.64,191.39,96756.0,171.1021,171.8919,171.1021,171.7752,96756.0
2021-10-12 11:10:00,191.37,191.41,190.57,190.59,50199.0,171.7573,171.7932,171.0393,171.0572,50199.0
2021-10-12 11:20:00,190.62,190.77,190.45,190.53,37952.0,171.0842,171.2188,170.9316,171.0034,37952.0
2021-10-12 11:30:00,190.54,190.6,190.17,190.18,22246.0,171.0124,171.0662,170.6803,170.6893,22246.0
2021-10-12 11:40:00,190.16,190.37,190.07,190.18,59519.0,170.6713,170.8598,170.5905,170.6893,59519.0
2021-10-12 11:50:00,190.19,190.6,190.18,190.57,55434.0,170.6982,171.0662,170.6893,171.0393,55434.0
2021-10-12 12:00:00,190.6,190.86,190.6,190.66,57002.0,171.0662,171.2996,171.0662,171.1201,57002.0
2021-10-12 12:10:00,190.64,190.69,189.97,190.01,32945.0,171.1021,171.147,170.5008,170.5367,32945.0
2021-10-12 12:20:00,189.96,189.98,189.47,189.57,49342.0,170.4918,170.5098,170.052,170.1418,49342.0
2021-10-12 12:30:00,189.57,189.62,189.08,189.11,34569.0,170.1418,170.1866,169.702,169.7289,34569.0
2021-10-12 12:40:00,189.11,189.32,188.79,188.84,49127.0,169.7289,169.9174,169.4417,169.4866,49127.0
2021-10-12 12:50:00,188.84,188.95,188.53,188.53,42134.0,169.4866,169.5853,169.2084,169.2084,42134.0
2021-10-12 13:00:00,188.55,188.57,187.79,187.8,55668.0,169.2263,169.2443,168.5442,168.5532,55668.0
2021-10-12 13:10:00,187.78,188.18,187.74,187.99,64834.0,168.5352,168.8942,168.4993,168.7237,64834.0
2021-10-12 13:20:00,188.01,188.12,187.61,187.93,112912.0,168.7417,168.8404,168.3826,168.6698,112912.0
2021-10-12 13:30:00,187.93,187.94,187.63,187.74,101702.0,168.6698,168.6788,168.4006,168.4993,101702.0
2021-10-12 13:40:00,187.77,187.92,187.44,187.5,110134.0,168.5262,168.6609,168.2301,168.2839,110134.0
2021-10-12 13:50:00,187.5,187.63,187.34,187.52,73670.0,168.2839,168.4006,168.1403,168.3019,73670.0
2021-10-12 14:00:00,187.5,187.9,187.47,187.82,91524.0,168.2839,168.6429,168.257,168.5711,91524.0
2021-10-12 14:10:00,187.81,188.71,187.81,188.47,75115.0,168.5621,169.3699,168.5621,169.1545,75115.0
2021-10-12 14:20:00,188.48,188.59,188.33,188.36,69028.0,169.1635,169.2622,169.0289,169.0558,69028.0
2021-10-12 14:30:00,188.39,188.43,187.75,187.78,40846.0,169.0827,169.1186,168.5083,168.5352,40846.0
2021-10-12 14:40:00,187.79,188.19,187.78,188.14,97486.0,168.5442,168.9032,168.5352,168.8583,97486.0
2021-10-12 14:50:00,188.13,188.34,188.02,188.18,60043.0,168.8494,169.0378,168.7506,168.8942,60043.0
2021-10-12 15:00:00,188.21,188.27,187.88,187.94,55266.0,168.9212,168.975,168.625,168.6788,55266.0
2021-10-12 15:10:00,187.94,188.08,187.76,187.91,73204.0,168.6788,168.8045,168.5173,168.6519,73204.0
2021-10-12 15:20:00,187.89,188.38,187.79,188.24,96812.0,168.6339,169.0737,168.5442,168.9481,96812.0
2021-10-12 15:30:00,188.25,188.67,188.2,188.3,145566.0,168.9571,169.334,168.9122,169.0019,145566.0
2021-10-12 15:40:00,188.31,188.33,187.75,187.91,106605.0,169.0109,169.0289,168.5083,168.6519,106605.0
2021-10-12 15:50:00,187.94,188.7,187.73,188.54,390261.0,168.6788,169.3609,168.4903,169.2173,390261.0
2021-10-13 09:30:00,189.16,189.38,187.16,188.3,258326.0,169.7738,169.9712,167.9788,169.0019,258326.0
2021-10-13 09:40:00,188.25,188.86,188.06,188.46,65252.0,168.9571,169.5045,168.7865,169.1455,65252.0
2021-10-13 09:50:00,188.39,188.57,187.76,187.78,70743.0,169.0827,169.2443,168.5173,168.5352,70743.0
2021-10-13 10:00:00,187.79,188.2,187.61,188.01,98707.0,168.5442,168.9122,168.3826,168.7417,98707.0
2021-10-13 10:10:00,188.05,188.21,187.01,187.97,67457.0,168.7776,168.9212,167.8441,168.7057,67457.0
2021-10-13 10:20:00,187.97,188.25,187.63,188.03,45036.0,168.7057,168.9571,168.4006,168.7596,45036.0
2021-10-13 10:30:00,187.98,188.42,187.69,188.13,38890.0,168.7147,169.1096,168.4544,168.8494,38890.0
2021-10-13 10:40:00,188.15,188.4,188.02,188.12,30239.0,168.8673,169.0917,168.7506,168.8404,30239.0
2021-10-13 10:50:00,188.09,188.15,187.39,187.56,41154.0,168.8135,168.8673,168.1852,168.3378,41154.0
2021-10-13 11:00:00,187.56,188.0,187.55,187.84,48493.0,168.3378,168.7327,168.3288,168.5891,48493.0
2021-10-13 11:10:00,187.81,187.83,187.6,187.77,34325.0,168.5621,168.5801,168.3737,168.5262,34325.0
2021-10-13 11:20:00,187.81,187.82,187.49,187.61,27008.0,168.5621,168.5711,168.2749,168.3826,27008.0
2021-10-13 11:30:00,187.63,187.64,187.04,187.22,33589.0,168.4006,168.4096,167.8711,168.0326,33589.0
2021-10-13 11:40:00,187.25,187.91,187.18,187.78,51651.0,168.0595,168.6519,167.9967,168.5352,51651.0
2021-10-13 11:50:00,187.79,187.97,187.42,187.61,61639.0,168.5442,168.7057,168.2121,168.3826,61639.0
2021-10-13 12:00:00,187.61,187.65,187.35,187.45,31844.0,168.3826,168.4185,168.1493,168.239,31844.0
2021-10-13 12:10:00,187.45,187.53,187.14,187.23,38068.0,168.239,168.3108,167.9608,168.0416,38068.0
2021-10-13 12:20:00,187.27,187.46,187.13,187.46,30143.0,168.0775,168.248,167.9518,168.248,30143.0
2021-10-13 12:30:00,187.43,187.43,187.21,187.23,17957.0,168.2211,168.2211,168.0236,168.0416,17957.0
2021-10-13 12:40:00,187.22,187.32,186.99,187.03,26602.0,168.0326,168.1224,167.8262,167.8621,26602.0
2021-10-13 12:50:00,187.04,187.26,187.02,187.23,20904.0,167.8711,168.0685,167.8531,168.0416,20904.0
2021-10-13 13:00:00,187.2,187.45,187.13,187.44,31262.0,168.0147,168.239,167.9518,168.2301,31262.0
2021-10-13 13:10:00,187.42,187.45,187.32,187.41,39011.0,168.2121,168.239,168.1224,168.2031,39011.0
2021-10-13 13:20:00,187.41,187.82,187.29,187.77,35032.0,168.2031,168.5711,168.0954,168.5262,35032.0
2021-10-13 13:30:00,187.77,188.24,187.77,188.12,28078.0,168.5262,168.9481,168.5262,168.8404,28078.0
2021-10-13 13:40:00,188.15,188.16,187.79,187.81,21284.0,168.8673,168.8763,168.5442,168.5621,21284.0
2021-10-13 13:50:00,187.79,187.93,187.72,187.77,26127.0,168.5442,168.6698,168.4814,168.5262,26127.0
2021-10-13 14:00:00,187.77,188.39,187.39,187.66,87211.0,168.5262,169.0827,168.1852,168.4275,87211.0
2021-10-13 14:10:00,187.63,187.87,187.49,187.65,29228.0,168.4006,168.616,168.2749,168.4185,29228.0
2021-10-13 14:20:00,187.61,187.71,187.47,187.55,40592.0,168.3826,168.4724,168.257,168.3288,40592.0
2021-10-13 14:30:00,187.52,187.76,187.46,187.47,29140.0,168.3019,168.5173,168.248,168.257,29140.0
2021-10-13 14:40:00,187.45,187.49,187.04,187.1,23820.0,168.239,168.2749,167.8711,167.9249,23820.0
2021-10-13 14:50:00,187.09,187.43,187.09,187.3,30307.0,167.9159,168.2211,167.9159,168.1044,30307.0
2021-10-13 15:00:00,187.3,187.34,187.02,187.34,37627.0,168.1044,168.1403,167.8531,168.1403,37627.0
2021-10-13 15:10:00,187.33,187.4,187.01,187.01,43412.0,168.1313,168.1942,167.8441,167.8441,43412.0
2021-10-13 15:20:00,187.03,187.05,186.52,186.52,42877.0,167.8621,167.88,167.4044,167.4044,42877.0
2021-10-13 15:30:00,186.54,187.09,186.53,186.96,51087.0,167.4223,167.9159,167.4133,167.7993,51087.0
2021-10-13 15:40:00,186.94,186.94,186.55,186.87,73884.0,167.7813,167.7813,167.4313,167.7185,73884.0
2021-10-13 15:50:00,186.79,187.16,186.77,187.16,288646.0,167.6467,167.9788,167.6287,167.9788,288646.0
2021-10-14 09:30:00,188.98,190.04,188.93,190.04,131906.0,169.6122,170.5636,169.5674,170.5636,131906.0
2021-10-14 09:40:00,190.03,190.76,189.31,189.48,67521.0,170.5546,171.2098,169.9084,170.061,67521.0
2021-10-14 09:50:00,189.46,189.85,188.95,189.25,29561.0,170.043,170.3931,169.5853,169.8546,29561.0
2021-10-14 10:00:00,189.32,189.84,189.14,189.75,34313.0,169.9174,170.3841,169.7558,170.3033,34313.0
2021-10-14 10:10:00,189.77,190.53,189.69,190.47,37047.0,170.3213,171.0034,170.2495,170.9495,37047.0
2021-10-14 10:20:00,190.4,190.79,190.36,190.6,35228.0,170.8867,171.2367,170.8508,171.0662,35228.0
2021-10-14 10:30:00,190.64,191.12,190.49,191.05,36879.0,171.1021,171.5329,170.9675,171.4701,36879.0
2021-10-14 10:40:00,191.02,191.42,190.87,191.42,52735.0,171.4432,171.8022,171.3085,171.8022,52735.0
2021-10-14 10:50:00,191.38,191.57,191.21,191.32,42635.0,171.7663,171.9368,171.6137,171.7124,42635.0
2021-10-14 11:00:00,191.32,191.51,190.93,191.06,19814.0,171.7124,171.883,171.3624,171.4791,19814.0
2021-10-14 11:10:00,191.07,191.33,191.05,191.24,16666.0,171.488,171.7214,171.4701,171.6406,16666.0
2021-10-14 11:20:00,191.23,191.39,191.19,191.32,16151.0,171.6316,171.7752,171.5957,171.7124,16151.0
2021-10-14 11:30:00,191.34,191.39,191.15,191.38,20680.0,171.7304,171.7752,171.5598,171.7663,20680.0
2021-10-14 11:40:00,191.46,191.74,191.42,191.73,21091.0,171.8381,172.0894,171.8022,172.0804,21091.0
2021-10-14 11:50:00,191.71,191.72,191.49,191.61,16660.0,172.0625,172.0714,171.865,171.9727,16660.0
2021-10-14 12:00:00,191.59,191.83,191.51,191.75,12914.0,171.9548,172.1702,171.883,172.0984,12914.0
2021-10-14 12:10:00,191.77,191.91,191.68,191.73,19686.0,172.1163,172.242,172.0355,172.0804,19686.0
2021-10-14 12:20:00,191.68,191.86,191.68,191.78,18049.0,172.0355,172.1971,172.0355,172.1253,18049.0
2021-10-14 12:30:00,191.77,191.95,191.76,191.91,24387.0,172.1163,172.2779,172.1073,172.242,24387.0
2021-10-14 12:40:00,191.92,192.11,191.87,192.09,27455.0,172.2509,172.4215,172.2061,172.4035,27455.0
2021-10-14 12:50:00,192.08,192.17,191.96,192.17,19536.0,172.3945,172.4753,172.2868,172.4753,19536.0
2021-10-14 13:00:00,192.17,192.21,191.85,191.94,25029.0,172.4753,172.5112,172.1881,172.2689,25029.0
2021-10-14 13:10:00,191.94,192.14,191.93,192.07,26481.0,172.2689,172.4484,172.2599,172.3856,26481.0
2021-10-14 13:20:00,192.06,192.13,191.78,191.81,20505.0,172.3766,172.4394,172.1253,172.1522,20505.0
2021-10-14 13:30:00,191.85,192.22,191.83,192.14,25022.0,172.1881,172.5202,172.1702,172.4484,25022.0
2021-10-14 13:40:00,192.13,192.3,192.09,192.29,20104.0,172.4394,172.592,172.4035,172.583,20104.0
2021-10-14 13:50:00,192.24,192.26,192.08,192.08,21402.0,172.5381,172.5561,172.3945,172.3945,21402.0
2021-10-14 14:00:00,192.03,192.13,191.98,192.05,23265.0,172.3497,172.4394,172.3048,172.3676,23265.0
2021-10-14 14:10:00,192.06,192.34,192.03,192.34,24581.0,172.3766,172.6279,172.3497,172.6279,24581.0
2021-10-14 14:20:00,192.32,192.48,192.28,192.45,25434.0,172.6099,172.7535,172.574,172.7266,25434.0
2021-10-14 14:30:00,192.43,192.44,192.24,192.32,20787.0,172.7087,172.7176,172.5381,172.6099,20787.0
2021-10-14 14:40:00,192.3,192.34,192.18,192.31,21259.0,172.592,172.6279,172.4843,172.601,21259.0
2021-10-14 14:50:00,192.33,192.34,192.16,192.29,23948.0,172.6189,172.6279,172.4663,172.583,23948.0
2021-10-14 15:00:00,192.29,192.39,192.17,192.18,33563.0,172.583,172.6728,172.4753,172.4843,33563.0
2021-10-14 15:10:00,192.18,192.34,192.09,192.29,31800.0,172.4843,172.6279,172.4035,172.583,31800.0
2021-10-14 15:20:00,192.27,192.31,192.01,192.13,25918.0,172.5651,172.601,172.3317,172.4394,25918.0
2021-10-14 15:30:00,192.13,192.24,191.92,192.0,32409.0,172.4394,172.5381,172.2509,172.3227,32409.0
2021-10-14 15:40:00,192.02,192.25,191.84,192.24,68102.0,172.3407,172.5471,172.1791,172.5381,68102.0
2021-10-14 15:50:00,192.22,192.57,191.83,192.54,320545.0,172.5202,172.8343,172.1702,172.8074,320545.0
2021-10-15 09:30:00,192.86,193.81,192.64,193.5,239426.0,173.0946,173.9472,172.8971,173.669,239426.0
2021-10-15 09:40:00,193.52,193.72,192.87,193.62,55319.0,173.687,173.8665,173.1036,173.7767,55319.0
2021-10-15 09:50:00,193.6,193.96,193.56,193.8,29494.0,173.7588,174.0819,173.7229,173.9383,29494.0
2021-10-15 10:00:00,193.77,194.24,193.49,194.16,51642.0,173.9113,174.3332,173.66,174.2614,51642.0
2021-10-15 10:10:00,194.12,194.21,193.5,193.63,33982.0,174.2255,174.3062,173.669,173.7857,33982.0
2021-10-15 10:20:00,193.63,194.14,193.61,193.82,56427.0,173.7857,174.2434,173.7677,173.9562,56427.0
2021-10-15 10:30:00,193.87,194.51,193.87,194.4,33469.0,174.0011,174.5755,174.0011,174.4768,33469.0
2021-10-15 10:40:00,194.41,194.51,194.25,194.33,86622.0,174.4857,174.5755,174.3421,174.4139,86622.0
2021-10-15 10:50:00,194.33,194.8,194.1,194.72,76811.0,174.4139,174.8358,174.2075,174.764,76811.0
2021-10-15 11:00:00,194.71,194.71,193.95,194.05,45302.0,174.755,174.755,174.0729,174.1626,45302.0
2021-10-15 11:10:00,194.06,194.16,193.95,194.03,18876.0,174.1716,174.2614,174.0729,174.1447,18876.0
2021-10-15 11:20:00,194.05,194.18,193.89,194.18,9915.0,174.1626,174.2793,174.019,174.2793,9915.0
2021-10-15 11:30:00,194.17,194.24,193.86,193.89,19447.0,174.2703,174.3332,173.9921,174.019,19447.0
2021-10-15 11:40:00,193.86,193.92,193.62,193.63,13764.0,173.9921,174.046,173.7767,173.7857,13764.0
2021-10-15 11:50:00,193.64,193.64,193.25,193.34,27952.0,173.7947,173.7947,173.4446,173.5254,27952.0
2021-10-15 12:00:00,193.4,193.7,193.36,193.62,35146.0,173.5793,173.8485,173.5434,173.7767,35146.0
2021-10-15 12:10:00,193.6,193.8,193.58,193.76,8638.0,173.7588,173.9383,173.7408,173.9024,8638.0
2021-10-15 12:20:00,193.73,193.84,193.56,193.81,8499.0,173.8754,173.9742,173.7229,173.9472,8499.0
2021-10-15 12:30:00,193.81,193.89,193.62,193.8,11710.0,173.9472,174.019,173.7767,173.9383,11710.0
2021-10-15 12:40:00,193.83,193.93,193.76,193.8,14563.0,173.9652,174.0549,173.9024,173.9383,14563.0
2021-10-15 12:50:00,193.76,193.85,193.71,193.73,17519.0,173.9024,173.9831,173.8575,173.8754,17519.0
2021-10-15 13:00:00,193.68,193.77,193.44,193.71,8737.0,173.8306,173.9113,173.6152,173.8575,8737.0
2021-10-15 13:10:00,193.71,193.75,193.54,193.72,17058.0,173.8575,173.8934,173.7049,173.8665,17058.0
2021-10-15 13:20:00,193.73,193.79,193.66,193.73,12085.0,173.8754,173.9293,173.8126,173.8754,12085.0
2021-10-15 13:30:00,193.76,193.93,193.74,193.91,7917.0,173.9024,174.0549,173.8844,174.037,7917.0
2021-10-15 13:40:00,193.91,194.1,193.89,194.09,15068.0,174.037,174.2075,174.019,174.1985,15068.0
2021-10-15 13:50:00,194.11,194.17,194.02,194.09,7404.0,174.2165,174.2703,174.1357,174.1985,7404.0
2021-10-15 14:00:00,194.11,194.2,194.06,194.2,8456.0,174.2165,174.2973,174.1716,174.2973,8456.0
2021-10-15 14:10:00,194.2,194.31,194.14,194.19,31756.0,174.2973,174.396,174.2434,174.2883,31756.0
2021-10-15 14:20:00,194.21,194.35,194.16,194.25,23742.0,174.3062,174.4319,174.2614,174.3421,23742.0
2021-10-15 14:30:00,194.24,194.24,193.9,193.93,15390.0,174.3332,174.3332,174.028,174.0549,15390.0
2021-10-15 14:40:00,193.93,193.96,193.81,193.91,19452.0,174.0549,174.0819,173.9472,174.037,19452.0
2021-10-15 14:50:00,193.92,194.23,193.92,194.15,30126.0,174.046,174.3242,174.046,174.2524,30126.0
2021-10-15 15:00:00,194.14,194.14,193.86,193.89,56304.0,174.2434,174.2434,173.9921,174.019,56304.0
2021-10-15 15:10:00,193.88,193.9,193.68,193.81,29123.0,174.0101,174.028,173.8306,173.9472,29123.0
2021-10-15 15:20:00,193.79,193.95,193.57,193.93,30385.0,173.9293,174.0729,173.7318,174.0549,30385.0
2021-10-15 15:30:00,193.92,194.21,193.91,194.17,52398.0,174.046,174.3062,174.037,174.2703,52398.0
2021-10-15 15:40:00,194.17,194.22,193.98,194.05,58575.0,174.2703,174.3152,174.0998,174.1626,58575.0
2021-10-15 15:50:00,194.07,194.6,193.96,194.45,194825.0,174.1806,174.6563,174.0819,174.5216,194825.0
2021-10-18 09:30:00,193.17,193.36,191.62,192.46,63810.0,173.3728,173.5434,171.9817,172.7356,63810.0
2021-10-18 09:40:00,192.5,193.84,192.48,193.78,39033.0,172.7715,173.9742,172.7535,173.9203,39033.0
2021-10-18 09:50:00,193.91,194.2,193.91,194.12,31147.0,174.037,174.2973,174.037,174.2255,31147.0
2021-10-18 10:00:00,194.15,194.25,193.62,193.7,25037.0,174.2524,174.3421,173.7767,173.8485,25037.0
2021-10-18 10:10:00,193.7,194.17,193.48,194.1,30404.0,173.8485,174.2703,173.6511,174.2075,30404.0
2021-10-18 10:20:00,194.13,194.3,193.98,194.24,22829.0,174.2344,174.387,174.0998,174.3332,22829.0
2021-10-18 10:30:00,194.27,194.35,193.87,194.05,53236.0,174.3601,174.4319,174.0011,174.1626,53236.0
2021-10-18 10:40:00,194.06,194.4,194.05,194.39,52345.0,174.1716,174.4768,174.1626,174.4678,52345.0
2021-10-18 10:50:00,194.4,194.77,194.34,194.73,30929.0,174.4768,174.8088,174.4229,174.7729,30929.0
2021-10-18 11:00:00,194.76,195.62,194.76,195.55,47469.0,174.7999,175.5717,174.7999,175.5089,47469.0
2021-10-18 11:10:00,195.5,195.67,195.3,195.47,28879.0,175.464,175.6166,175.2845,175.4371,28879.0
2021-10-18 11:20:00,195.49,195.79,195.48,195.77,25491.0,175.4551,175.7243,175.4461,175.7064,25491.0
2021-10-18 11:30:00,195.73,196.06,195.62,195.63,35279.0,175.6705,175.9666,175.5717,175.5807,35279.0
2021-10-18 11:40:00,195.65,195.65,195.32,195.36,14539.0,175.5987,175.5987,175.3025,175.3384,14539.0
2021-10-18 11:50:00,195.33,195.37,195.19,195.24,27099.0,175.3115,175.3474,175.1858,175.2307,27099.0
2021-10-18 12:00:00,195.15,195.22,195.06,195.16,12780.0,175.1499,175.2127,175.0691,175.1589,12780.0
2021-10-18 12:10:00,195.2,195.22,195.07,195.13,8349.0,175.1948,175.2127,175.0781,175.132,8349.0
2021-10-18 12:20:00,195.13,195.19,195.0,195.17,19793.0,175.132,175.1858,175.0153,175.1679,19793.0
2021-10-18 12:30:00,195.14,195.5,195.12,195.49,13450.0,175.1409,175.464,175.123,175.4551,13450.0
2021-10-18 12:40:00,195.48,195.56,195.42,195.43,18688.0,175.4461,175.5179,175.3922,175.4012,18688.0
2021-10-18 12:50:00,195.42,195.48,195.34,195.47,17762.0,175.3922,175.4461,175.3204,175.4371,17762.0
2021-10-18 13:00:00,195.43,195.47,195.02,195.15,27782.0,175.4012,175.4371,175.0332,175.1499,27782.0
2021-10-18 13:10:00,195.15,195.32,195.15,195.23,15993.0,175.1499,175.3025,175.1499,175.2217,15993.0
2021-10-18 13:20:00,195.22,195.22,195.12,195.12,11870.0,175.2127,175.2127,175.123,175.123,11870.0
2021-10-18 13:30:00,195.14,195.27,195.13,195.26,22386.0,175.1409,175.2576,175.132,175.2486,22386.0
2021-10-18 13:40:00,195.2,195.33,195.14,195.27,25962.0,175.1948,175.3115,175.1409,175.2576,25962.0
2021-10-18 13:50:00,195.27,195.32,195.17,195.25,30144.0,175.2576,175.3025,175.1679,175.2397,30144.0
2021-10-18 14:00:00,195.24,195.48,195.22,195.3,34299.0,175.2307,175.4461,175.2127,175.2845,34299.0
2021-10-18 14:10:00,195.31,195.33,195.17,195.25,25237.0,175.2935,175.3115,175.1679,175.2397,25237.0
2021-10-18 14:20:00,195.23,195.29,195.07,195.22,21222.0,175.2217,175.2756,175.0781,175.2127,21222.0
2021-10-18 14:30:00,195.22,195.27,195.01,195.01,35677.0,175.2127,175.2576,175.0242,175.0242,35677.0
2021-10-18 14:40:00,195.03,195.1,194.97,195.09,29110.0,175.0422,175.105,174.9883,175.0961,29110.0
2021-10-18 14:50:00,195.08,195.31,195.01,195.12,96814.0,175.0871,175.2935,175.0242,175.123,96814.0
2021-10-18 15:00:00,195.12,195.15,195.03,195.08,17564.0,175.123,175.1499,175.0422,175.0871,17564.0
2021-10-18 15:10:00,195.08,195.19,195.0,195.08,22602.0,175.0871,175.1858,175.0153,175.0871,22602.0
2021-10-18 15:20:00,195.09,195.21,195.05,195.16,39592.0,175.0961,175.2038,175.0602,175.1589,39592.0
2021-10-18 15:30:00,195.15,195.15,194.88,194.9,49530.0,175.1499,175.1499,174.9076,174.9255,49530.0
2021-10-18 15:40:00,194.91,195.03,194.79,194.89,49079.0,174.9345,175.0422,174.8268,174.9165,49079.0
2021-10-18 15:50:00,194.9,195.06,194.68,194.91,248938.0,174.9255,175.0691,174.7281,174.9345,248938.0
2021-10-19 09:30:00,194.61,194.88,193.84,194.48,76279.0,174.6652,174.9076,173.9742,174.5486,76279.0
2021-10-19 09:40:00,194.46,195.57,194.46,195.34,49359.0,174.5306,175.5269,174.5306,175.3204,49359.0
2021-10-19 09:50:00,195.36,196.05,195.35,195.48,53826.0,175.3384,175.9577,175.3294,175.4461,53826.0
2021-10-19 10:00:00,195.45,195.71,195.24,195.71,27748.0,175.4192,175.6525,175.2307,175.6525,27748.0
2021-10-19 10:10:00,195.68,196.05,195.67,195.92,16866.0,175.6256,175.9577,175.6166,175.841,16866.0
2021-10-19 10:20:00,195.94,196.11,195.8,196.05,16731.0,175.8589,176.0115,175.7333,175.9577,16731.0
2021-10-19 10:30:00,196.01,196.05,195.67,195.7,20596.0,175.9218,175.9577,175.6166,175.6435,20596.0
2021-10-19 10:40:00,195.75,195.99,195.74,195.83,25636.0,175.6884,175.9038,175.6794,175.7602,25636.0
2021-10-19 10:50:00,195.88,196.34,195.84,196.26,22514.0,175.8051,176.2179,175.7692,176.1461,22514.0
2021-10-19 11:00:00,196.25,196.39,196.18,196.22,21757.0,176.1372,176.2628,176.0743,176.1102,21757.0
2021-10-19 11:10:00,196.18,196.54,196.18,196.53,17537.0,176.0743,176.3974,176.0743,176.3885,17537.0
2021-10-19 11:20:00,196.58,196.71,196.52,196.71,25771.0,176.4333,176.55,176.3795,176.55,25771.0
2021-10-19 11:30:00,196.71,196.93,196.61,196.91,21205.0,176.55,176.7475,176.4603,176.7295,21205.0
2021-10-19 11:40:00,196.91,197.6,196.89,197.58,44273.0,176.7295,177.3488,176.7116,177.3309,44273.0
2021-10-19 11:50:00,197.61,197.8,197.58,197.58,29170.0,177.3578,177.5283,177.3309,177.3309,29170.0
2021-10-19 12:00:00,197.53,197.91,197.46,197.89,25705.0,177.286,177.627,177.2232,177.6091,25705.0
2021-10-19 12:10:00,197.88,198.04,197.82,197.84,39546.0,177.6001,177.7437,177.5463,177.5642,39546.0
2021-10-19 12:20:00,197.83,197.98,197.8,197.97,19293.0,177.5552,177.6899,177.5283,177.6809,19293.0
2021-10-19 12:30:00,197.99,198.23,197.99,198.03,44788.0,177.6988,177.9142,177.6988,177.7347,44788.0
2021-10-19 12:40:00,198.05,198.24,198.02,198.2,44858.0,177.7527,177.9232,177.7258,177.8873,44858.0
2021-10-19 12:50:00,198.18,198.4,198.11,198.38,31529.0,177.8694,178.0668,177.8065,178.0489,31529.0
2021-10-19 13:00:00,198.37,198.41,198.09,198.19,22175.0,178.0399,178.0758,177.7886,177.8783,22175.0
2021-10-19 13:10:00,198.19,198.21,197.89,197.93,18187.0,177.8783,177.8963,177.6091,177.645,18187.0
2021-10-19 13:20:00,197.95,198.04,197.87,197.91,16243.0,177.6629,177.7437,177.5911,177.627,16243.0
2021-10-19 13:30:00,197.94,197.94,197.75,197.91,19358.0,177.654,177.654,177.4834,177.627,19358.0
2021-10-19 13:40:00,197.91,197.91,197.72,197.77,20616.0,177.627,177.627,177.4565,177.5014,20616.0
2021-10-19 13:50:00,197.77,197.79,197.64,197.69,21658.0,177.5014,177.5193,177.3847,177.4296,21658.0
2021-10-19 14:00:00,197.71,197.93,197.68,197.91,15995.0,177.4475,177.645,177.4206,177.627,15995.0
2021-10-19 14:10:00,197.92,198.12,197.82,197.85,22612.0,177.636,177.8155,177.5463,177.5732,22612.0
2021-10-19 14:20:00,197.82,197.83,197.5,197.52,35705.0,177.5463,177.5552,177.2591,177.277,35705.0
2021-10-19 14:30:00,197.53,197.61,197.35,197.49,16881.0,177.286,177.3578,177.1244,177.2501,16881.0
2021-10-19 14:40:00,197.49,197.71,197.46,197.57,19957.0,177.2501,177.4475,177.2232,177.3219,19957.0
2021-10-19 14:50:00,197.58,197.73,197.58,197.63,13260.0,177.3309,177.4655,177.3309,177.3757,13260.0
2021-10-19 15:00:00,197.63,197.92,197.6,197.92,21466.0,177.3757,177.636,177.3488,177.636,21466.0
2021-10-19 15:10:00,197.91,198.13,197.87,198.11,32912.0,177.627,177.8245,177.5911,177.8065,32912.0
2021-10-19 15:20:00,198.1,198.11,197.81,198.04,34679.0,177.7976,177.8065,177.5373,177.7437,34679.0
2021-10-19 15:30:00,198.02,198.02,197.8,197.85,44672.0,177.7258,177.7258,177.5283,177.5732,44672.0
2021-10-19 15:40:00,197.87,198.0,197.8,197.94,67427.0,177.5911,177.7078,177.5283,177.654,67427.0
2021-10-19 15:50:00,197.92,198.54,197.66,198.15,356401.0,177.636,178.1925,177.4027,177.8424,356401.0
2021-10-20 09:30:00,198.14,198.5,197.05,198.03,73093.0,177.8335,178.1566,176.8552,177.7347,73093.0
2021-10-20 09:40:00,198.03,198.34,197.6,197.87,37272.0,177.7347,178.013,177.3488,177.5911,37272.0
2021-10-20 09:50:00,197.94,198.02,197.57,197.8,58793.0,177.654,177.7258,177.3219,177.5283,58793.0
2021-10-20 10:00:00,197.77,198.03,197.55,197.88,30147.0,177.5014,177.7347,177.3039,177.6001,30147.0
2021-10-20 10:10:00,197.75,198.37,197.74,198.17,42790.0,177.4834,178.0399,177.4745,177.8604,42790.0
2021-10-20 10:20:00,198.3,198.87,198.27,198.75,35891.0,177.9771,178.4887,177.9501,178.381,35891.0
2021-10-20 10:30:00,198.79,199.14,198.7,198.93,23827.0,178.4169,178.731,178.3361,178.5425,23827.0
2021-10-20 10:40:00,198.92,199.1,198.84,199.03,39398.0,178.5335,178.6951,178.4617,178.6323,39398.0
2021-10-20 10:50:00,199.05,199.12,198.84,198.89,19075.0,178.6502,178.713,178.4617,178.5066,19075.0
2021-10-20 11:00:00,198.89,199.12,198.81,199.09,20442.0,178.5066,178.713,178.4348,178.6861,20442.0
2021-10-20 11:10:00,199.11,199.5,199.05,199.44,29829.0,178.7041,179.0541,178.6502,179.0002,29829.0
2021-10-20 11:20:00,199.45,199.94,199.44,199.91,63725.0,179.0092,179.449,179.0002,179.4221,63725.0
2021-10-20 11:30:00,199.87,199.93,199.7,199.72,38372.0,179.3862,179.44,179.2336,179.2515,38372.0
2021-10-20 11:40:00,199.75,199.86,199.7,199.82,18821.0,179.2785,179.3772,179.2336,179.3413,18821.0
2021-10-20 11:50:00,199.84,200.01,199.8,199.92,45151.0,179.3592,179.5118,179.3233,179.431,45151.0
2021-10-20 12:00:00,199.91,200.02,199.8,199.96,35375.0,179.4221,179.5208,179.3233,179.4669,35375.0
2021-10-20 12:10:00,199.97,199.98,199.8,199.84,21599.0,179.4759,179.4849,179.3233,179.3592,21599.0
2021-10-20 12:20:00,199.85,199.85,199.63,199.69,56186.0,179.3682,179.3682,179.1708,179.2246,56186.0
2021-10-20 12:30:00,199.68,199.82,199.61,199.66,22083.0,179.2156,179.3413,179.1528,179.1977,22083.0
2021-10-20 12:40:00,199.67,199.69,199.51,199.65,20986.0,179.2067,179.2246,179.0631,179.1887,20986.0
2021-10-20 12:50:00,199.64,199.65,199.57,199.62,12526.0,179.1797,179.1887,179.1169,179.1618,12526.0
2021-10-20 13:00:00,199.6,199.71,199.47,199.47,42204.0,179.1438,179.2426,179.0272,179.0272,42204.0
2021-10-20 13:10:00,199.46,199.51,199.13,199.18,21748.0,179.0182,179.0631,178.722,178.7669,21748.0
2021-10-20 13:20:00,199.14,199.3,198.93,199.28,14250.0,178.731,178.8746,178.5425,178.8566,14250.0
2021-10-20 13:30:00,199.3,199.36,199.15,199.3,19869.0,178.8746,178.9284,178.74,178.8746,19869.0
2021-10-20 13:40:00,199.29,199.36,199.2,199.33,39715.0,178.8656,178.9284,178.7848,178.9015,39715.0
2021-10-20 13:50:00,199.3,199.48,199.2,199.48,22231.0,178.8746,179.0361,178.7848,179.0361,22231.0
2021-10-20 14:00:00,199.43,199.84,199.4,199.82,89348.0,178.9913,179.3592,178.9643,179.3413,89348.0
2021-10-20 14:10:00,199.82,200.02,199.7,199.88,46128.0,179.3413,179.5208,179.2336,179.3951,46128.0
2021-10-20 14:20:00,199.82,199.84,199.65,199.74,13739.0,179.3413,179.3592,179.1887,179.2695,13739.0
2021-10-20 14:30:00,199.77,199.87,199.75,199.82,12873.0,179.2964,179.3862,179.2785,179.3413,12873.0
2021-10-20 14:40:00,199.81,199.81,199.51,199.59,17708.0,179.3323,179.3323,179.0631,179.1349,17708.0
2021-10-20 14:50:00,199.61,199.81,199.55,199.57,24558.0,179.1528,179.3323,179.099,179.1169,24558.0
2021-10-20 15:00:00,199.58,199.85,199.51,199.83,26209.0,179.1259,179.3682,179.0631,179.3503,26209.0
2021-10-20 15:10:00,199.82,199.84,199.68,199.76,25931.0,179.3413,179.3592,179.2156,179.2874,25931.0
2021-10-20 15:20:00,199.79,199.82,199.62,199.62,25757.0,179.3144,179.3413,179.1618,179.1618,25757.0
2021-10-20 15:30:00,199.63,199.63,199.2,199.21,57075.0,179.1708,179.1708,178.7848,178.7938,57075.0
2021-10-20 15:40:00,199.22,199.49,199.22,199.35,72611.0,178.8028,179.0451,178.8028,178.9195,72611.0
2021-10-20 15:50:00,199.33,199.48,198.95,199.48,253539.0,178.9015,179.0361,178.5605,179.0361,253539.0
2021-10-21 09:30:00,199.07,200.83,199.0,200.81,142330.0,178.6682,180.2478,178.6053,180.2298,142330.0
2021-10-21 09:40:00,200.81,201.58,200.5,200.72,142139.0,180.2298,180.9209,179.9516,180.1491,142139.0
2021-10-21 09:50:00,200.74,200.97,200.16,200.35,43570.0,180.167,180.3734,179.6464,179.817,43570.0
2021-10-21 10:00:00,200.38,200.38,199.9,200.18,31991.0,179.8439,179.8439,179.4131,179.6644,31991.0
2021-10-21 10:10:00,200.13,200.45,200.0,200.31,44563.0,179.6195,179.9067,179.5028,179.7811,44563.0
2021-10-21 10:20:00,200.34,200.54,200.21,200.54,47909.0,179.808,179.9875,179.6913,179.9875,47909.0
2021-10-21 10:30:00,200.55,200.77,200.31,200.73,55940.0,179.9965,180.1939,179.7811,180.158,55940.0
2021-10-21 10:40:00,200.7,200.82,200.26,200.47,67522.0,180.1311,180.2388,179.7362,179.9247,67522.0
2021-10-21 10:50:00,200.5,200.59,199.99,200.0,32724.0,179.9516,180.0324,179.4939,179.5028,32724.0
2021-10-21 11:00:00,199.99,200.1,199.73,199.91,37895.0,179.4939,179.5926,179.2605,179.4221,37895.0
2021-10-21 11:10:00,199.95,200.01,199.59,199.62,18890.0,179.458,179.5118,179.1349,179.1618,18890.0
2021-10-21 11:20:00,199.6,199.78,199.44,199.51,33376.0,179.1438,179.3054,179.0002,179.0631,33376.0
2021-10-21 11:30:00,199.5,199.51,199.15,199.34,21846.0,179.0541,179.0631,178.74,178.9105,21846.0
2021-10-21 11:40:00,199.33,199.67,199.31,199.67,28407.0,178.9015,179.2067,178.8836,179.2067,28407.0
2021-10-21 11:50:00,199.67,199.75,199.45,199.49,38327.0,179.2067,179.2785,179.0092,179.0451,38327.0
2021-10-21 12:00:00,199.5,199.87,199.48,199.8,17908.0,179.0541,179.3862,179.0361,179.3233,17908.0
2021-10-21 12:10:00,199.81,199.83,199.57,199.63,15816.0,179.3323,179.3503,179.1169,179.1708,15816.0
2021-10-21 12:20:00,199.64,199.76,199.49,199.75,11944.0,179.1797,179.2874,179.0451,179.2785,11944.0
2021-10-21 12:30:00,199.75,199.75,199.22,199.23,26026.0,179.2785,179.2785,178.8028,178.8118,26026.0
2021-10-21 12:40:00,199.24,199.45,199.23,199.31,12165.0,178.8207,179.0092,178.8118,178.8836,12165.0
2021-10-21 12:50:00,199.31,199.59,199.27,199.54,12554.0,178.8836,179.1349,178.8477,179.09,12554.0
2021-10-21 13:00:00,199.54,199.59,199.48,199.58,12753.0,179.09,179.1349,179.0361,179.1259,12753.0
2021-10-21 13:10:00,199.58,199.63,199.45,199.53,13309.0,179.1259,179.1708,179.0092,179.081,13309.0
2021-10-21 13:20:00,199.55,199.63,199.48,199.57,12938.0,179.099,179.1708,179.0361,179.1169,12938.0
2021-10-21 13:30:00,199.59,199.75,199.54,199.71,23561.0,179.1349,179.2785,179.09,179.2426,23561.0
2021-10-21 13:40:00,199.73,200.11,199.72,200.0,28206.0,179.2605,179.6016,179.2515,179.5028,28206.0
2021-10-21 13:50:00,200.05,200.1,199.89,200.09,21704.0,179.5477,179.5926,179.4041,179.5836,21704.0
2021-10-21 14:00:00,200.08,200.16,199.87,199.88,14007.0,179.5746,179.6464,179.3862,179.3951,14007.0
2021-10-21 14:10:00,199.88,200.06,199.75,200.04,17947.0,179.3951,179.5567,179.2785,179.5387,17947.0
2021-10-21 14:20:00,200.02,200.06,199.89,200.03,15347.0,179.5208,179.5567,179.4041,179.5298,15347.0
2021-10-21 14:30:00,200.04,200.11,199.94,199.97,12438.0,179.5387,179.6016,179.449,179.4759,12438.0
2021-10-21 14:40:00,199.97,199.99,199.83,199.89,15398.0,179.4759,179.4939,179.3503,179.4041,15398.0
2021-10-21 14:50:00,199.88,200.02,199.88,200.02,12633.0,179.3951,179.5208,179.3951,179.5208,12633.0
2021-10-21 15:00:00,200.07,200.31,200.01,200.29,25463.0,179.5657,179.7811,179.5118,179.7631,25463.0
2021-10-21 15:10:00,200.28,200.5,200.26,200.43,18525.0,179.7541,179.9516,179.7362,179.8888,18525.0
2021-10-21 15:20:00,200.42,200.64,200.42,200.55,19940.0,179.8798,180.0773,179.8798,179.9965,19940.0
2021-10-21 15:30:00,200.6,200.64,200.51,200.56,25033.0,180.0414,180.0773,179.9606,180.0055,25033.0
2021-10-21 15:40:00,200.57,200.86,200.5,200.86,39542.0,180.0144,180.2747,179.9516,180.2747,39542.0
2021-10-21 15:50:00,200.95,201.54,200.9,201.29,230202.0,180.3555,180.885,180.3106,180.6606,230202.0
2021-10-22 09:30:00,201.65,202.22,201.16,201.8,81382.0,180.9837,181.4953,180.544,181.1184,81382.0
2021-10-22 09:40:00,201.86,202.0,201.06,201.41,52052.0,181.1722,181.2979,180.4542,180.7683,52052.0
2021-10-22 09:50:00,201.42,201.97,201.11,201.68,41143.0,180.7773,181.2709,180.4991,181.0107,41143.0
2021-10-22 10:00:00,201.7,201.92,201.61,201.91,37514.0,181.0286,181.2261,180.9478,181.2171,37514.0
2021-10-22 10:10:00,201.94,201.94,201.49,201.61,78754.0,181.244,181.244,180.8401,180.9478,78754.0
2021-10-22 10:20:00,201.63,202.12,201.56,201.72,80160.0,180.9658,181.4056,180.903,181.0466,80160.0
2021-10-22 10:30:00,201.73,201.73,201.23,201.23,32847.0,181.0555,181.0555,180.6068,180.6068,32847.0
2021-10-22 10:40:00,201.29,201.33,200.81,200.96,56735.0,180.6606,180.6965,180.2298,180.3645,56735.0
2021-10-22 10:50:00,200.96,201.13,200.88,201.0,23222.0,180.3645,180.517,180.2927,180.4004,23222.0
2021-10-22 11:00:00,201.0,201.37,201.0,201.28,25863.0,180.4004,180.7324,180.4004,180.6517,25863.0
2021-10-22 11:10:00,201.24,201.26,200.28,200.68,49362.0,180.6158,180.6337,179.7541,180.1132,49362.0
2021-10-22 11:20:00,200.73,200.73,199.46,199.64,110063.0,180.158,180.158,179.0182,179.1797,110063.0
2021-10-22 11:30:00,199.68,199.7,198.8,198.84,98539.0,179.2156,179.2336,178.4258,178.4617,98539.0
2021-10-22 11:40:00,198.9,199.05,198.23,198.27,80757.0,178.5156,178.6502,177.9142,177.9501,80757.0
2021-10-22 11:50:00,198.23,198.94,198.13,198.84,80048.0,177.9142,178.5515,177.8245,178.4617,80048.0
2021-10-22 12:00:00,198.82,199.54,198.73,199.51,32548.0,178.4438,179.09,178.363,179.0631,32548.0
2021-10-22 12:10:00,199.52,199.62,199.19,199.25,85647.0,179.072,179.1618,178.7759,178.8297,85647.0
2021-10-22 12:20:00,199.22,199.57,199.02,199.47,28084.0,178.8028,179.1169,178.6233,179.0272,28084.0
2021-10-22 12:30:00,199.48,199.51,199.14,199.34,36363.0,179.0361,179.0631,178.731,178.9105,36363.0
2021-10-22 12:40:00,199.31,199.72,199.17,199.61,13608.0,178.8836,179.2515,178.7579,179.1528,13608.0
2021-10-22 12:50:00,199.62,199.68,199.37,199.44,42647.0,179.1618,179.2156,178.9374,179.0002,42647.0
2021-10-22 13:00:00,199.45,199.65,199.24,199.65,12693.0,179.0092,179.1887,178.8207,179.1887,12693.0
2021-10-22 13:10:00,199.65,199.66,199.49,199.51,21632.0,179.1887,179.1977,179.0451,179.0631,21632.0
2021-10-22 13:20:00,199.49,199.68,199.41,199.58,29018.0,179.0451,179.2156,178.9733,179.1259,29018.0
2021-10-22 13:30:00,199.55,199.86,199.48,199.84,18736.0,179.099,179.3772,179.0361,179.3592,18736.0
2021-10-22 13:40:00,199.8,199.88,199.41,199.41,14129.0,179.3233,179.3951,178.9733,178.9733,14129.0
2021-10-22 13:50:00,199.34,199.69,199.24,199.24,19677.0,178.9105,179.2246,178.8207,178.8207,19677.0
2021-10-22 14:00:00,199.25,199.74,199.25,199.67,13053.0,178.8297,179.2695,178.8297,179.2067,13053.0
2021-10-22 14:10:00,199.68,199.78,199.56,199.75,20864.0,179.2156,179.3054,179.1079,179.2785,20864.0
2021-10-22 14:20:00,199.73,199.89,199.71,199.89,27161.0,179.2605,179.4041,179.2426,179.4041,27161.0
2021-10-22 14:30:00,199.87,200.1,199.87,199.95,34880.0,179.3862,179.5926,179.3862,179.458,34880.0
2021-10-22 14:40:00,199.93,199.97,199.57,199.88,40420.0,179.44,179.4759,179.1169,179.3951,40420.0
2021-10-22 14:50:00,199.88,199.91,199.57,199.59,20379.0,179.3951,179.4221,179.1169,179.1349,20379.0
2021-10-22 15:00:00,199.56,199.66,199.46,199.58,16999.0,179.1079,179.1977,179.0182,179.1259,16999.0
2021-10-22 15:10:00,199.56,199.56,199.2,199.3,28835.0,179.1079,179.1079,178.7848,178.8746,28835.0
2021-10-22 15:20:00,199.31,199.39,199.24,199.34,33084.0,178.8836,178.9554,178.8207,178.9105,33084.0
2021-10-22 15:30:00,199.37,199.67,199.18,199.23,95406.0,178.9374,179.2067,178.7669,178.8118,95406.0
2021-10-22 15:40:00,199.2,199.2,198.9,199.0,99504.0,178.7848,178.7848,178.5156,178.6053,99504.0
2021-10-22 15:50:00,199.0,199.17,198.78,199.07,266749.0,178.6053,178.7579,178.4079,178.6682,266749.0
2021-10-25 09:30:00,199.99,200.81,199.06,200.54,103678.0,179.4939,180.2298,178.6592,179.9875,103678.0
2021-10-25 09:40:00,200.55,200.55,199.4,200.32,43125.0,179.9965,179.9965,178.9643,179.7901,43125.0
2021-10-25 09:50:00,200.32,200.68,200.01,200.25,56256.0,179.7901,180.1132,179.5118,179.7272,56256.0
2021-10-25 10:00:00,200.2,200.47,199.49,199.83,26424.0,179.6823,179.9247,179.0451,179.3503,26424.0
2021-10-25 10:10:00,199.78,200.22,199.38,200.08,28846.0,179.3054,179.7003,178.9464,179.5746,28846.0
2021-10-25 10:20:00,200.11,200.3,199.83,200.08,34304.0,179.6016,179.7721,179.3503,179.5746,34304.0
2021-10-25 10:30:00,200.09,200.21,199.95,200.15,67332.0,179.5836,179.6913,179.458,179.6375,67332.0
2021-10-25 10:40:00,200.15,200.2,199.97,200.03,81640.0,179.6375,179.6823,179.4759,179.5298,81640.0
2021-10-25 10:50:00,200.0,200.28,199.87,200.2,45852.0,179.5028,179.7541,179.3862,179.6823,45852.0
2021-10-25 11:00:00,200.21,200.79,200.13,200.66,84629.0,179.6913,180.2119,179.6195,180.0952,84629.0
2021-10-25 11:10:00,200.65,201.01,200.58,200.73,96038.0,180.0862,180.4093,180.0234,180.158,96038.0
2021-10-25 11:20:00,200.73,201.74,200.73,201.74,46008.0,180.158,181.0645,180.158,181.0645,46008.0
2021-10-25 11:30:00,201.73,201.91,201.54,201.54,71308.0,181.0555,181.2171,180.885,180.885,71308.0
2021-10-25 11:40:00,201.53,201.78,201.51,201.57,37132.0,180.876,181.1004,180.8581,180.9119,37132.0
2021-10-25 11:50:00,201.55,201.7,201.53,201.54,45004.0,180.894,181.0286,180.876,180.885,45004.0
2021-10-25 12:00:00,201.54,202.0,201.54,201.83,118905.0,180.885,181.2979,180.885,181.1453,118905.0
2021-10-25 12:10:00,201.85,201.85,201.46,201.72,32724.0,181.1632,181.1632,180.8132,181.0466,32724.0
2021-10-25 12:20:00,201.74,201.97,201.71,201.91,33938.0,181.0645,181.2709,181.0376,181.2171,33938.0
2021-10-25 12:30:00,201.91,202.03,201.72,202.03,37927.0,181.2171,181.3248,181.0466,181.3248,37927.0
2021-10-25 12:40:00,202.01,202.25,201.87,202.08,63007.0,181.3068,181.5223,181.1812,181.3697,63007.0
2021-10-25 12:50:00,202.1,202.1,201.81,201.98,30853.0,181.3876,181.3876,181.1273,181.2799,30853.0
2021-10-25 13:00:00,202.05,202.17,201.99,202.16,27163.0,181.3427,181.4505,181.2889,181.4415,27163.0
2021-10-25 13:10:00,202.16,202.26,202.09,202.09,11127.0,181.4415,181.5312,181.3787,181.3787,11127.0
2021-10-25 13:20:00,202.11,202.15,201.88,201.92,9949.0,181.3966,181.4325,181.1902,181.2261,9949.0
2021-10-25 13:30:00,201.94,201.96,201.72,201.75,16656.0,181.244,181.262,181.0466,181.0735,16656.0
2021-10-25 13:40:00,201.76,201.76,201.43,201.58,22553.0,181.0825,181.0825,180.7863,180.9209,22553.0
2021-10-25 13:50:00,201.56,201.67,201.29,201.34,15731.0,180.903,181.0017,180.6606,180.7055,15731.0
2021-10-25 14:00:00,201.32,201.37,201.15,201.28,36904.0,180.6876,180.7324,180.535,180.6517,36904.0
2021-10-25 14:10:00,201.28,201.29,200.91,200.98,55199.0,180.6517,180.6606,180.3196,180.3824,55199.0
2021-10-25 14:20:00,200.94,201.02,200.86,200.95,28587.0,180.3465,180.4183,180.2747,180.3555,28587.0
2021-10-25 14:30:00,200.97,201.07,200.85,200.85,33433.0,180.3734,180.4632,180.2657,180.2657,33433.0
2021-10-25 14:40:00,200.85,200.86,200.63,200.74,32163.0,180.2657,180.2747,180.0683,180.167,32163.0
2021-10-25 14:50:00,200.74,201.01,200.72,200.88,21340.0,180.167,180.4093,180.1491,180.2927,21340.0
2021-10-25 15:00:00,200.88,200.95,200.8,200.93,16534.0,180.2927,180.3555,180.2209,180.3375,16534.0
2021-10-25 15:10:00,200.93,200.96,200.75,200.78,48990.0,180.3375,180.3645,180.176,180.2029,48990.0
2021-10-25 15:20:00,200.79,200.89,200.42,200.56,28116.0,180.2119,180.3016,179.8798,180.0055,28116.0
2021-10-25 15:30:00,200.54,200.55,200.27,200.31,45707.0,179.9875,179.9965,179.7452,179.7811,45707.0
2021-10-25 15:40:00,200.29,200.38,200.05,200.17,78170.0,179.7631,179.8439,179.5477,179.6554,78170.0
2021-10-25 15:50:00,200.17,200.33,199.68,200.2,292642.0,179.6554,179.799,179.2156,179.6823,292642.0
2021-10-26 09:30:00,200.02,200.4,199.0,199.17,219440.0,179.5208,179.8619,178.6053,178.7579,219440.0
2021-10-26 09:40:00,199.2,199.52,198.36,198.42,68502.0,178.7848,179.072,178.0309,178.0848,68502.0
2021-10-26 09:50:00,198.45,198.52,197.0,197.09,88185.0,178.1117,178.1745,176.8103,176.8911,88185.0
2021-10-26 10:00:00,197.13,197.65,196.6,196.89,235974.0,176.927,177.3937,176.4513,176.7116,235974.0
2021-10-26 10:10:00,196.95,198.52,196.9,198.43,114257.0,176.7654,178.1745,176.7206,178.0937,114257.0
2021-10-26 10:20:00,198.48,199.18,198.47,199.01,49069.0,178.1386,178.7669,178.1296,178.6143,49069.0
2021-10-26 10:30:00,199.03,199.19,198.85,198.91,73189.0,178.6323,178.7759,178.4707,178.5246,73189.0
2021-10-26 10:40:00,198.87,198.91,198.11,198.14,54285.0,178.4887,178.5246,177.8065,177.8335,54285.0
2021-10-26 10:50:00,198.14,198.68,198.1,198.16,97571.0,177.8335,178.3181,177.7976,177.8514,97571.0
2021-10-26 11:00:00,198.12,198.51,198.07,198.34,47825.0,177.8155,178.1655,177.7706,178.013,47825.0
2021-10-26 11:10:00,198.38,198.69,198.33,198.34,61597.0,178.0489,178.3271,178.004,178.013,61597.0
2021-10-26 11:20:00,198.34,198.54,198.16,198.53,51078.0,178.013,178.1925,177.8514,178.1835,51078.0
2021-10-26 11:30:00,198.59,199.01,198.28,198.94,46277.0,178.2374,178.6143,177.9591,178.5515,46277.0
2021-10-26 11:40:00,198.95,199.14,198.61,198.88,39929.0,178.5605,178.731,178.2553,178.4976,39929.0
2021-10-26 11:50:00,198.83,198.83,198.1,198.21,31719.0,178.4528,178.4528,177.7976,177.8963,31719.0
2021-10-26 12:00:00,198.24,198.29,197.65,197.65,48711.0,177.9232,177.9681,177.3937,177.3937,48711.0
2021-10-26 12:10:00,197.61,197.98,197.57,197.94,29380.0,177.3578,177.6899,177.3219,177.654,29380.0
2021-10-26 12:20:00,197.94,198.38,197.65,197.65,54135.0,177.654,178.0489,177.3937,177.3937,54135.0
2021-10-26 12:30:00,197.64,198.09,197.59,197.96,30188.0,177.3847,177.7886,177.3398,177.6719,30188.0
2021-10-26 12:40:00,197.98,197.98,197.49,197.63,49625.0,177.6899,177.6899,177.2501,177.3757,49625.0
2021-10-26 12:50:00,197.63,197.64,197.29,197.43,41651.0,177.3757,177.3847,177.0706,177.1962,41651.0
2021-10-26 13:00:00,197.43,197.81,197.41,197.64,43826.0,177.1962,177.5373,177.1783,177.3847,43826.0
2021-10-26 13:10:00,197.63,197.65,197.21,197.28,62230.0,177.3757,177.3937,176.9988,177.0616,62230.0
2021-10-26 13:20:00,197.28,197.52,197.15,197.43,83942.0,177.0616,177.277,176.9449,177.1962,83942.0
2021-10-26 13:30:00,197.37,197.97,197.35,197.89,69581.0,177.1424,177.6809,177.1244,177.6091,69581.0
2021-10-26 13:40:00,197.91,197.95,197.51,197.64,77537.0,177.627,177.6629,177.268,177.3847,77537.0
2021-10-26 13:50:00,197.61,197.85,197.43,197.84,85573.0,177.3578,177.5732,177.1962,177.5642,85573.0
2021-10-26 14:00:00,197.82,198.13,197.6,197.68,54582.0,177.5463,177.8245,177.3488,177.4206,54582.0
2021-10-26 14:10:00,197.66,197.99,197.56,197.7,65553.0,177.4027,177.6988,177.3129,177.4386,65553.0
2021-10-26 14:20:00,197.69,197.69,197.04,197.07,78101.0,177.4296,177.4296,176.8462,176.8731,78101.0
2021-10-26 14:30:00,197.07,197.26,196.98,196.98,132444.0,176.8731,177.0437,176.7924,176.7924,132444.0
2021-10-26 14:40:00,196.98,197.02,196.5,196.57,57161.0,176.7924,176.8283,176.3615,176.4244,57161.0
2021-10-26 14:50:00,196.57,196.75,196.49,196.69,79862.0,176.4244,176.5859,176.3526,176.5321,79862.0
2021-10-26 15:00:00,196.72,197.22,196.71,196.9,78169.0,176.559,177.0078,176.55,176.7206,78169.0
2021-10-26 15:10:00,196.93,197.22,196.68,197.16,114654.0,176.7475,177.0078,176.5231,176.9539,114654.0
2021-10-26 15:20:00,197.17,197.23,196.98,197.04,60375.0,176.9629,177.0167,176.7924,176.8462,60375.0
2021-10-26 15:30:00,197.05,197.14,196.95,197.0,190156.0,176.8552,176.936,176.7654,176.8103,190156.0
2021-10-26 15:40:00,197.0,197.09,196.88,197.09,145388.0,176.8103,176.8911,176.7026,176.8911,145388.0
2021-10-26 15:50:00,197.07,197.13,196.64,196.89,251311.0,176.8731,176.927,176.4872,176.7116,251311.0
2021-10-27 09:30:00,185.64,186.86,184.53,184.95,1011741.0,166.6145,167.7095,165.6183,165.9953,1011741.0
2021-10-27 09:40:00,184.99,185.7,183.55,185.06,543562.0,166.0312,166.6684,164.7387,166.094,543562.0
2021-10-27 09:50:00,185.06,185.59,184.55,184.64,281072.0,166.094,166.5697,165.6363,165.717,281072.0
2021-10-27 10:00:00,184.69,185.15,183.93,184.5,418717.0,165.7619,166.1748,165.0798,165.5914,418717.0
2021-10-27 10:10:00,184.4,184.59,183.77,184.06,251216.0,165.5016,165.6722,164.9362,165.1965,251216.0
2021-10-27 10:20:00,184.12,185.34,184.01,185.23,159628.0,165.2503,166.3453,165.1516,166.2466,159628.0
2021-10-27 10:30:00,185.33,186.36,185.17,185.95,239656.0,166.3363,167.2608,166.1927,166.8928,239656.0
2021-10-27 10:40:00,185.96,186.16,184.79,184.88,207236.0,166.9017,167.0812,165.8517,165.9324,207236.0
2021-10-27 10:50:00,184.88,186.06,184.75,184.94,189145.0,165.9324,166.9915,165.8158,165.9863,189145.0
2021-10-27 11:00:00,184.94,186.37,184.83,186.37,220411.0,165.9863,167.2697,165.8876,167.2697,220411.0
2021-10-27 11:10:00,186.42,187.23,185.92,186.61,205763.0,167.3146,168.0416,166.8658,167.4851,205763.0
2021-10-27 11:20:00,186.63,187.47,186.24,187.2,185907.0,167.5031,168.257,167.1531,168.0147,185907.0
2021-10-27 11:30:00,187.2,188.44,187.2,187.81,195014.0,168.0147,169.1276,168.0147,168.5621,195014.0
2021-10-27 11:40:00,187.8,188.05,187.29,187.34,90973.0,168.5532,168.7776,168.0954,168.1403,90973.0
2021-10-27 11:50:00,187.35,187.55,187.13,187.33,88191.0,168.1493,168.3288,167.9518,168.1313,88191.0
2021-10-27 12:00:00,187.38,187.96,187.34,187.79,110719.0,168.1762,168.6968,168.1403,168.5442,110719.0
2021-10-27 12:10:00,187.81,187.89,187.51,187.65,46536.0,168.5621,168.6339,168.2929,168.4185,46536.0
2021-10-27 12:20:00,187.63,188.14,187.55,188.14,116021.0,168.4006,168.8583,168.3288,168.8583,116021.0
2021-10-27 12:30:00,188.13,188.18,187.88,187.98,64806.0,168.8494,168.8942,168.625,168.7147,64806.0
2021-10-27 12:40:00,188.0,188.12,187.69,187.88,65905.0,168.7327,168.8404,168.4544,168.625,65905.0
2021-10-27 12:50:00,187.86,187.86,187.32,187.5,179242.0,168.607,168.607,168.1224,168.2839,179242.0
2021-10-27 13:00:00,187.49,187.55,187.2,187.51,90046.0,168.2749,168.3288,168.0147,168.2929,90046.0
2021-10-27 13:10:00,187.51,187.52,187.27,187.43,63847.0,168.2929,168.3019,168.0775,168.2211,63847.0
2021-10-27 13:20:00,187.45,187.94,187.36,187.39,44478.0,168.239,168.6788,168.1583,168.1852,44478.0
2021-10-27 13:30:00,187.4,188.0,187.4,187.92,39734.0,168.1942,168.7327,168.1942,168.6609,39734.0
2021-10-27 13:40:00,187.95,188.01,187.34,187.44,81404.0,168.6878,168.7417,168.1403,168.2301,81404.0
2021-10-27 13:50:00,187.42,187.91,187.32,187.89,85845.0,168.2121,168.6519,168.1224,168.6339,85845.0
2021-10-27 14:00:00,187.9,188.06,187.61,188.05,67259.0,168.6429,168.7865,168.3826,168.7776,67259.0
2021-10-27 14:10:00,188.02,188.06,187.82,187.9,51124.0,168.7506,168.7865,168.5711,168.6429,51124.0
2021-10-27 14:20:00,187.9,188.02,187.73,187.92,73103.0,168.6429,168.7506,168.4903,168.6609,73103.0
2021-10-27 14:30:00,187.97,188.04,187.78,188.01,100235.0,168.7057,168.7686,168.5352,168.7417,100235.0
2021-10-27 14:40:00,188.0,188.0,187.77,187.89,51270.0,168.7327,168.7327,168.5262,168.6339,51270.0
2021-10-27 14:50:00,187.9,188.0,187.81,187.94,67257.0,168.6429,168.7327,168.5621,168.6788,67257.0
2021-10-27 15:00:00,187.93,188.09,187.41,187.41,135272.0,168.6698,168.8135,168.2031,168.2031,135272.0
2021-10-27 15:10:00,187.43,187.53,187.01,187.15,138575.0,168.2211,168.3108,167.8441,167.9698,138575.0
2021-10-27 15:20:00,187.17,188.04,187.13,188.0,139092.0,167.9877,168.7686,167.9518,168.7327,139092.0
2021-10-27 15:30:00,188.02,188.45,187.86,188.39,155081.0,168.7506,169.1366,168.607,169.0827,155081.0
2021-10-27 15:40:00,188.37,188.52,187.76,187.76,185137.0,169.0648,169.1994,168.5173,168.5173,185137.0
2021-10-27 15:50:00,187.73,188.11,186.97,187.1,456787.0,168.4903,168.8314,167.8082,167.9249,456787.0
2021-10-28 09:30:00,187.7,188.2,186.23,186.8,258196.0,168.4634,168.9122,167.1441,167.6557,258196.0
2021-10-28 09:40:00,186.78,188.34,186.5,188.34,107278.0,167.6377,169.0378,167.3864,169.0378,107278.0
2021-10-28 09:50:00,188.35,188.7,187.58,187.83,102551.0,169.0468,169.3609,168.3557,168.5801,102551.0
2021-10-28 10:00:00,187.89,188.24,187.64,188.2,87148.0,168.6339,168.9481,168.4096,168.9122,87148.0
2021-10-28 10:10:00,188.15,188.47,187.55,188.04,61243.0,168.8673,169.1545,168.3288,168.7686,61243.0
2021-10-28 10:20:00,188.0,188.89,187.98,188.88,87811.0,168.7327,169.5315,168.7147,169.5225,87811.0
2021-10-28 10:30:00,188.89,189.6,188.77,189.31,120344.0,169.5315,170.1687,169.4238,169.9084,120344.0
2021-10-28 10:40:00,189.25,189.32,188.88,189.04,76929.0,169.8546,169.9174,169.5225,169.6661,76929.0
2021-10-28 10:50:00,189.02,189.02,188.62,188.82,54057.0,169.6481,169.6481,169.2891,169.4686,54057.0
2021-10-28 11:00:00,188.77,189.0,188.57,188.84,48751.0,169.4238,169.6302,169.2443,169.4866,48751.0
2021-10-28 11:10:00,188.86,189.06,188.57,188.83,135054.0,169.5045,169.684,169.2443,169.4776,135054.0
2021-10-28 11:20:00,188.84,188.95,188.49,188.72,42798.0,169.4866,169.5853,169.1725,169.3789,42798.0
2021-10-28 11:30:00,188.75,188.75,188.4,188.5,43319.0,169.4058,169.4058,169.0917,169.1814,43319.0
2021-10-28 11:40:00,188.5,188.62,188.02,188.02,41596.0,169.1814,169.2891,168.7506,168.7506,41596.0
2021-10-28 11:50:00,188.03,188.08,187.71,187.81,32135.0,168.7596,168.8045,168.4724,168.5621,32135.0
2021-10-28 12:00:00,187.82,187.94,187.72,187.88,39382.0,168.5711,168.6788,168.4814,168.625,39382.0
2021-10-28 12:10:00,187.89,188.04,187.78,187.95,44904.0,168.6339,168.7686,168.5352,168.6878,44904.0
2021-10-28 12:20:00,187.96,187.97,187.75,187.78,44363.0,168.6968,168.7057,168.5083,168.5352,44363.0
2021-10-28 12:30:00,187.79,188.06,187.76,188.04,30000.0,168.5442,168.7865,168.5173,168.7686,30000.0
2021-10-28 12:40:00,188.07,188.15,187.88,187.93,25820.0,168.7955,168.8673,168.625,168.6698,25820.0
2021-10-28 12:50:00,187.94,187.94,187.36,187.42,29507.0,168.6788,168.6788,168.1583,168.2121,29507.0
2021-10-28 13:00:00,187.44,187.54,187.1,187.15,30506.0,168.2301,168.3198,167.9249,167.9698,30506.0
2021-10-28 13:10:00,187.11,187.31,187.04,187.13,97718.0,167.9339,168.1134,167.8711,167.9518,97718.0
2021-10-28 13:20:00,187.13,187.18,186.85,186.93,44599.0,167.9518,167.9967,167.7005,167.7723,44599.0
2021-10-28 13:30:00,186.93,187.19,186.91,187.12,80499.0,167.7723,168.0057,167.7544,167.9429,80499.0
2021-10-28 13:40:00,187.08,187.09,186.75,186.8,44603.0,167.907,167.9159,167.6108,167.6557,44603.0
2021-10-28 13:50:00,186.8,186.89,186.6,186.63,31314.0,167.6557,167.7364,167.4762,167.5031,31314.0
2021-10-28 14:00:00,186.64,186.81,186.5,186.54,76369.0,167.5121,167.6646,167.3864,167.4223,76369.0
2021-10-28 14:10:00,186.56,186.56,186.39,186.52,46870.0,167.4403,167.4403,167.2877,167.4044,46870.0
2021-10-28 14:20:00,186.49,187.11,186.49,186.98,49704.0,167.3774,167.9339,167.3774,167.8172,49704.0
2021-10-28 14:30:00,186.99,187.32,186.95,187.24,38694.0,167.8262,168.1224,167.7903,168.0506,38694.0
2021-10-28 14:40:00,187.26,187.55,187.14,187.5,41423.0,168.0685,168.3288,167.9608,168.2839,41423.0
2021-10-28 14:50:00,187.5,187.52,187.2,187.2,42630.0,168.2839,168.3019,168.0147,168.0147,42630.0
2021-10-28 15:00:00,187.21,187.26,187.07,187.23,33825.0,168.0236,168.0685,167.898,168.0416,33825.0
2021-10-28 15:10:00,187.24,187.52,187.09,187.51,51766.0,168.0506,168.3019,167.9159,168.2929,51766.0
2021-10-28 15:20:00,187.5,187.66,187.42,187.6,134764.0,168.2839,168.4275,168.2121,168.3737,134764.0
2021-10-28 15:30:00,187.6,187.87,187.6,187.7,67018.0,168.3737,168.616,168.3737,168.4634,67018.0
2021-10-28 15:40:00,187.7,187.86,187.57,187.81,83863.0,168.4634,168.607,168.3467,168.5621,83863.0
2021-10-28 15:50:00,187.85,188.11,187.63,187.83,333805.0,168.598,168.8314,168.4006,168.5801,333805.0
2021-10-29 09:30:00,186.49,188.33,186.23,188.06,133702.0,168.4041,170.0657,168.1693,169.8219,133702.0
2021-10-29 09:40:00,188.07,188.19,187.0,187.24,60538.0,169.8309,169.9393,168.8647,169.0814,60538.0
2021-10-29 09:50:00,187.22,187.47,186.54,186.65,53136.0,169.0633,169.2891,168.4493,168.5486,53136.0
2021-10-29 10:00:00,186.65,187.13,186.59,186.97,65345.0,168.5486,168.9821,168.4944,168.8376,65345.0
2021-10-29 10:10:00,186.95,187.17,186.65,186.81,68274.0,168.8195,169.0182,168.5486,168.6931,68274.0
2021-10-29 10:20:00,186.84,187.03,186.37,186.49,32654.0,168.7202,168.8918,168.2958,168.4041,32654.0
2021-10-29 10:30:00,186.5,187.06,186.37,186.97,43750.0,168.4131,168.9188,168.2958,168.8376,43750.0
2021-10-29 10:40:00,186.98,187.52,186.9,187.51,63460.0,168.8466,169.3342,168.7744,169.3252,63460.0
2021-10-29 10:50:00,187.5,187.62,187.16,187.28,48120.0,169.3162,169.4245,169.0091,169.1175,48120.0
2021-10-29 11:00:00,187.28,187.64,187.25,187.6,33637.0,169.1175,169.4426,169.0904,169.4065,33637.0
2021-10-29 11:10:00,187.64,187.88,187.57,187.57,57536.0,169.4426,169.6593,169.3794,169.3794,57536.0
2021-10-29 11:20:00,187.55,187.57,186.95,186.96,55285.0,169.3613,169.3794,168.8195,168.8285,55285.0
2021-10-29 11:30:00,186.98,187.34,186.91,187.1,43976.0,168.8466,169.1717,168.7834,168.955,43976.0
2021-10-29 11:40:00,187.13,187.13,186.36,186.43,32313.0,168.9821,168.9821,168.2867,168.3499,32313.0
2021-10-29 11:50:00,186.43,186.74,186.29,186.69,33455.0,168.3499,168.6299,168.2235,168.5847,33455.0
2021-10-29 12:00:00,186.71,186.74,186.58,186.64,22948.0,168.6028,168.6299,168.4854,168.5396,22948.0
2021-10-29 12:10:00,186.63,186.79,186.59,186.78,42271.0,168.5305,168.675,168.4944,168.666,42271.0
2021-10-29 12:20:00,186.81,187.23,186.67,187.19,36334.0,168.6931,169.0724,168.5667,169.0362,36334.0
2021-10-29 12:30:00,187.21,187.24,186.84,186.94,34522.0,169.0543,169.0814,168.7202,168.8105,34522.0
2021-10-29 12:40:00,187.0,187.31,187.0,187.28,19727.0,168.8647,169.1446,168.8647,169.1175,19727.0
2021-10-29 12:50:00,187.28,187.41,187.07,187.09,27634.0,169.1175,169.2349,168.9279,168.9459,27634.0
2021-10-29 13:00:00,187.09,187.46,187.04,187.43,26071.0,168.9459,169.28,168.9008,169.253,26071.0
2021-10-29 13:10:00,187.44,187.8,187.39,187.8,49298.0,169.262,169.5871,169.2168,169.5871,49298.0
2021-10-29 13:20:00,187.8,187.92,187.73,187.87,47335.0,169.5871,169.6954,169.5239,169.6503,47335.0
2021-10-29 13:30:00,187.88,187.93,187.59,187.69,45265.0,169.6593,169.7045,169.3974,169.4877,45265.0
2021-10-29 13:40:00,187.69,187.82,187.47,187.79,53527.0,169.4877,169.6051,169.2891,169.578,53527.0
2021-10-29 13:50:00,187.82,188.32,187.77,188.31,43285.0,169.6051,170.0566,169.56,170.0476,43285.0
2021-10-29 14:00:00,188.31,188.36,188.01,188.06,41705.0,170.0476,170.0928,169.7767,169.8219,41705.0
2021-10-29 14:10:00,188.05,188.26,187.97,188.06,40156.0,169.8128,170.0025,169.7406,169.8219,40156.0
2021-10-29 14:20:00,188.07,188.11,187.82,187.96,52594.0,169.8309,169.867,169.6051,169.7316,52594.0
2021-10-29 14:30:00,187.94,187.95,187.53,187.55,39581.0,169.7135,169.7225,169.3433,169.3613,39581.0
2021-10-29 14:40:00,187.54,187.7,187.51,187.66,33998.0,169.3523,169.4968,169.3252,169.4607,33998.0
2021-10-29 14:50:00,187.65,187.78,187.52,187.58,31299.0,169.4516,169.569,169.3342,169.3884,31299.0
2021-10-29 15:00:00,187.56,187.81,187.46,187.75,30957.0,169.3704,169.5961,169.28,169.5419,30957.0
2021-10-29 15:10:00,187.78,187.79,187.38,187.48,26606.0,169.569,169.578,169.2078,169.2981,26606.0
2021-10-29 15:20:00,187.49,187.54,187.29,187.49,40130.0,169.3071,169.3523,169.1265,169.3071,40130.0
2021-10-29 15:30:00,187.51,187.54,187.39,187.41,42332.0,169.3252,169.3523,169.2168,169.2349,42332.0
2021-10-29 15:40:00,187.41,187.56,187.37,187.38,56904.0,169.2349,169.3704,169.1988,169.2078,56904.0
2021-10-29 15:50:00,187.39,187.77,186.99,187.48,298569.0,169.2168,169.56,168.8556,169.2981,298569.0
2021-11-01 09:30:00,186.73,188.46,186.7,187.64,235595.0,168.6208,170.1831,168.5938,169.4426,235595.0
2021-11-01 09:40:00,187.59,188.57,187.57,187.69,83149.0,169.3974,170.2824,169.3794,169.4877,83149.0
2021-11-01 09:50:00,187.62,187.82,186.98,187.17,66096.0,169.4245,169.6051,168.8466,169.0182,66096.0
2021-11-01 10:00:00,187.13,187.66,186.8,187.38,56097.0,168.9821,169.4607,168.6841,169.2078,56097.0
2021-11-01 10:10:00,187.31,187.38,186.84,186.98,70556.0,169.1446,169.2078,168.7202,168.8466,70556.0
2021-11-01 10:20:00,187.0,187.36,186.8,187.27,31815.0,168.8647,169.1897,168.6841,169.1085,31815.0
2021-11-01 10:30:00,187.26,187.58,187.04,187.04,33467.0,169.0994,169.3884,168.9008,168.9008,33467.0
2021-11-01 10:40:00,187.02,187.13,186.75,186.91,37191.0,168.8827,168.9821,168.6389,168.7834,37191.0
2021-11-01 10:50:00,186.88,187.1,186.62,186.7,39909.0,168.7563,168.955,168.5215,168.5938,39909.0
2021-11-01 11:00:00,186.69,186.76,186.46,186.47,57104.0,168.5847,168.6479,168.377,168.3861,57104.0
2021-11-01 11:10:00,186.49,186.56,186.3,186.52,38112.0,168.4041,168.4673,168.2325,168.4312,38112.0
2021-11-01 11:20:00,186.51,186.54,186.2,186.23,52996.0,168.4222,168.4493,168.1422,168.1693,52996.0
2021-11-01 11:30:00,186.24,186.5,186.13,186.33,89918.0,168.1784,168.4131,168.079,168.2596,89918.0
2021-11-01 11:40:00,186.34,186.38,186.18,186.29,42837.0,168.2687,168.3048,168.1242,168.2235,42837.0
2021-11-01 11:50:00,186.31,186.46,186.07,186.4,66290.0,168.2416,168.377,168.0249,168.3228,66290.0
2021-11-01 12:00:00,186.39,186.56,186.23,186.44,37186.0,168.3138,168.4673,168.1693,168.359,37186.0
2021-11-01 12:10:00,186.4,186.54,186.31,186.49,24927.0,168.3228,168.4493,168.2416,168.4041,24927.0
2021-11-01 12:20:00,186.5,186.72,186.36,186.36,39916.0,168.4131,168.6118,168.2867,168.2867,39916.0
2021-11-01 12:30:00,186.4,186.79,186.4,186.52,21977.0,168.3228,168.675,168.3228,168.4312,21977.0
2021-11-01 12:40:00,186.54,186.62,186.44,186.46,27817.0,168.4493,168.5215,168.359,168.377,27817.0
2021-11-01 12:50:00,186.49,186.54,186.39,186.53,29983.0,168.4041,168.4493,168.3138,168.4402,29983.0
2021-11-01 13:00:00,186.57,186.68,186.45,186.55,44914.0,168.4764,168.5757,168.368,168.4583,44914.0
2021-11-01 13:10:00,186.57,186.8,186.4,186.65,36331.0,168.4764,168.6841,168.3228,168.5486,36331.0
2021-11-01 13:20:00,186.66,186.68,186.22,186.49,83403.0,168.5576,168.5757,168.1603,168.4041,83403.0
2021-11-01 13:30:00,186.49,187.25,186.42,187.24,42362.0,168.4041,169.0904,168.3409,169.0814,42362.0
2021-11-01 13:40:00,187.24,187.3,187.07,187.25,40598.0,169.0814,169.1356,168.9279,169.0904,40598.0
2021-11-01 13:50:00,187.25,187.25,187.06,187.19,25831.0,169.0904,169.0904,168.9188,169.0362,25831.0
2021-11-01 14:00:00,187.19,187.25,187.09,187.21,29834.0,169.0362,169.0904,168.9459,169.0543,29834.0
2021-11-01 14:10:00,187.21,187.27,187.07,187.14,37418.0,169.0543,169.1085,168.9279,168.9911,37418.0
2021-11-01 14:20:00,187.12,187.44,187.11,187.3,43311.0,168.973,169.262,168.964,169.1356,43311.0
2021-11-01 14:30:00,187.29,187.6,187.25,187.54,31013.0,169.1265,169.4065,169.0904,169.3523,31013.0
2021-11-01 14:40:00,187.53,187.61,187.5,187.59,24333.0,169.3433,169.4155,169.3162,169.3974,24333.0
2021-11-01 14:50:00,187.58,187.74,187.47,187.67,31084.0,169.3884,169.5329,169.2891,169.4697,31084.0
2021-11-01 15:00:00,187.66,187.66,187.53,187.56,19572.0,169.4607,169.4607,169.3433,169.3704,19572.0
2021-11-01 15:10:00,187.57,187.62,187.46,187.53,22241.0,169.3794,169.4245,169.28,169.3433,22241.0
2021-11-01 15:20:00,187.54,187.73,187.32,187.57,44361.0,169.3523,169.5239,169.1536,169.3794,44361.0
2021-11-01 15:30:00,187.57,187.74,187.32,187.42,43763.0,169.3794,169.5329,169.1536,169.2439,43763.0
2021-11-01 15:40:00,187.42,187.44,187.22,187.31,38376.0,169.2439,169.262,169.0633,169.1446,38376.0
2021-11-01 15:50:00,187.33,187.59,187.01,187.54,188571.0,169.1627,169.3974,168.8737,169.3523,188571.0
2021-11-02 09:30:00,186.38,188.73,186.11,188.27,198755.0,168.3048,170.4269,168.061,170.0115,198755.0
2021-11-02 09:40:00,188.33,188.45,187.6,187.82,90375.0,170.0657,170.174,169.4065,169.6051,90375.0
2021-11-02 09:50:00,187.8,188.55,187.78,188.3,82241.0,169.5871,170.2643,169.569,170.0386,82241.0
2021-11-02 10:00:00,188.27,188.35,187.26,187.32,80705.0,170.0115,170.0837,169.0994,169.1536,80705.0
2021-11-02 10:10:00,187.33,187.51,186.79,187.09,181579.0,169.1627,169.3252,168.675,168.9459,181579.0
2021-11-02 10:20:00,187.09,187.1,186.66,186.92,89652.0,168.9459,168.955,168.5576,168.7924,89652.0
2021-11-02 10:30:00,186.88,187.1,186.62,187.05,85385.0,168.7563,168.955,168.5215,168.9098,85385.0
2021-11-02 10:40:00,187.06,187.44,186.86,187.44,73425.0,168.9188,169.262,168.7382,169.262,73425.0
2021-11-02 10:50:00,187.52,187.71,187.13,187.28,82338.0,169.3342,169.5058,168.9821,169.1175,82338.0
2021-11-02 11:00:00,187.27,187.29,186.93,187.08,58066.0,169.1085,169.1265,168.8014,168.9369,58066.0
2021-11-02 11:10:00,187.08,187.25,186.88,186.9,84973.0,168.9369,169.0904,168.7563,168.7744,84973.0
2021-11-02 11:20:00,186.93,187.03,186.69,186.89,59828.0,168.8014,168.8918,168.5847,168.7653,59828.0
2021-11-02 11:30:00,186.92,187.01,186.77,187.01,48017.0,168.7924,168.8737,168.657,168.8737,48017.0
2021-11-02 11:40:00,186.97,187.45,186.91,187.18,37197.0,168.8376,169.271,168.7834,169.0272,37197.0
2021-11-02 11:50:00,187.2,187.46,186.99,187.46,44564.0,169.0453,169.28,168.8556,169.28,44564.0
2021-11-02 12:00:00,187.46,187.66,187.38,187.6,40978.0,169.28,169.4607,169.2078,169.4065,40978.0
2021-11-02 12:10:00,187.61,188.0,187.53,188.0,39063.0,169.4155,169.7677,169.3433,169.7677,39063.0
2021-11-02 12:20:00,188.03,188.46,187.97,188.37,41542.0,169.7948,170.1831,169.7406,170.1018,41542.0
2021-11-02 12:30:00,188.39,188.75,188.38,188.56,55710.0,170.1199,170.4449,170.1108,170.2734,55710.0
2021-11-02 12:40:00,188.56,188.56,188.07,188.19,47870.0,170.2734,170.2734,169.8309,169.9393,47870.0
2021-11-02 12:50:00,188.18,188.5,188.08,188.37,31738.0,169.9302,170.2192,169.8399,170.1018,31738.0
2021-11-02 13:00:00,188.37,188.41,188.22,188.3,35701.0,170.1018,170.1379,169.9663,170.0386,35701.0
2021-11-02 13:10:00,188.3,188.41,188.01,188.02,63709.0,170.0386,170.1379,169.7767,169.7857,63709.0
2021-11-02 13:20:00,188.01,188.1,187.82,187.84,28842.0,169.7767,169.858,169.6051,169.6232,28842.0
2021-11-02 13:30:00,187.85,187.97,187.7,187.83,18872.0,169.6322,169.7406,169.4968,169.6142,18872.0
2021-11-02 13:40:00,187.8,187.9,187.77,187.81,15802.0,169.5871,169.6774,169.56,169.5961,15802.0
2021-11-02 13:50:00,187.81,188.0,187.77,187.96,22233.0,169.5961,169.7677,169.56,169.7316,22233.0
2021-11-02 14:00:00,187.94,187.99,187.59,187.61,14010.0,169.7135,169.7586,169.3974,169.4155,14010.0
2021-11-02 14:10:00,187.64,187.81,187.54,187.78,15755.0,169.4426,169.5961,169.3523,169.569,15755.0
2021-11-02 14:20:00,187.77,187.92,187.67,187.84,33245.0,169.56,169.6954,169.4697,169.6232,33245.0
2021-11-02 14:30:00,187.82,188.02,187.78,188.02,17402.0,169.6051,169.7857,169.569,169.7857,17402.0
2021-11-02 14:40:00,188.02,188.18,188.0,188.17,22406.0,169.7857,169.9302,169.7677,169.9212,22406.0
2021-11-02 14:50:00,188.18,188.59,188.16,188.57,47268.0,169.9302,170.3005,169.9122,170.2824,47268.0
2021-11-02 15:00:00,188.57,188.67,188.5,188.63,39082.0,170.2824,170.3727,170.2192,170.3366,39082.0
2021-11-02 15:10:00,188.61,188.77,188.56,188.66,58967.0,170.3185,170.463,170.2734,170.3637,58967.0
2021-11-02 15:20:00,188.68,188.81,188.59,188.8,34916.0,170.3817,170.4991,170.3005,170.4901,34916.0
2021-11-02 15:30:00,188.79,188.82,188.57,188.77,49264.0,170.4811,170.5082,170.2824,170.463,49264.0
2021-11-02 15:40:00,188.77,189.17,188.74,189.07,91803.0,170.463,170.8242,170.4359,170.7339,91803.0
2021-11-02 15:50:00,189.06,189.37,188.96,189.35,206169.0,170.7249,171.0048,170.6346,170.9868,206169.0
2021-11-03 09:30:00,188.88,188.88,187.33,187.34,141518.0,170.5623,170.5623,169.1627,169.1717,141518.0
2021-11-03 09:40:00,187.34,187.91,186.95,187.25,65429.0,169.1717,169.6864,168.8195,169.0904,65429.0
2021-11-03 09:50:00,187.22,187.23,186.67,187.09,34393.0,169.0633,169.0724,168.5667,168.9459,34393.0
2021-11-03 10:00:00,187.12,187.77,187.12,187.6,32039.0,168.973,169.56,168.973,169.4065,32039.0
2021-11-03 10:10:00,187.59,187.9,187.46,187.53,48624.0,169.3974,169.6774,169.28,169.3433,48624.0
2021-11-03 10:20:00,187.48,187.64,187.23,187.41,38346.0,169.2981,169.4426,169.0724,169.2349,38346.0
2021-11-03 10:30:00,187.4,187.47,187.12,187.42,35487.0,169.2259,169.2891,168.973,169.2439,35487.0
2021-11-03 10:40:00,187.43,187.62,187.31,187.47,34482.0,169.253,169.4245,169.1446,169.2891,34482.0
2021-11-03 10:50:00,187.49,188.35,187.46,188.2,66765.0,169.3071,170.0837,169.28,169.9483,66765.0
2021-11-03 11:00:00,188.2,188.31,187.74,187.93,34830.0,169.9483,170.0476,169.5329,169.7045,34830.0
2021-11-03 11:10:00,187.93,188.12,187.71,187.86,28970.0,169.7045,169.876,169.5058,169.6413,28970.0
2021-11-03 11:20:00,187.85,188.09,187.78,188.0,20256.0,169.6322,169.849,169.569,169.7677,20256.0
2021-11-03 11:30:00,188.01,188.1,187.75,188.03,17843.0,169.7767,169.858,169.5419,169.7948,17843.0
2021-11-03 11:40:00,188.02,188.05,187.81,187.91,23197.0,169.7857,169.8128,169.5961,169.6864,23197.0
2021-11-03 11:50:00,187.91,188.31,187.9,188.0,41084.0,169.6864,170.0476,169.6774,169.7677,41084.0
2021-11-03 12:00:00,187.95,187.96,187.64,187.78,26430.0,169.7225,169.7316,169.4426,169.569,26430.0
2021-11-03 12:10:00,187.82,188.11,187.73,188.11,26772.0,169.6051,169.867,169.5239,169.867,26772.0
2021-11-03 12:20:00,188.13,188.29,187.79,187.86,37164.0,169.8851,170.0296,169.578,169.6413,37164.0
2021-11-03 12:30:00,187.85,188.07,187.82,187.87,24345.0,169.6322,169.8309,169.6051,169.6503,24345.0
2021-11-03 12:40:00,187.89,188.08,187.88,188.03,19127.0,169.6683,169.8399,169.6593,169.7948,19127.0
2021-11-03 12:50:00,188.01,188.17,187.96,188.14,29978.0,169.7767,169.9212,169.7316,169.8941,29978.0
2021-11-03 13:00:00,188.17,188.44,188.1,188.21,31340.0,169.9212,170.165,169.858,169.9573,31340.0
2021-11-03 13:10:00,188.19,188.41,188.14,188.25,26972.0,169.9393,170.1379,169.8941,169.9934,26972.0
2021-11-03 13:20:00,188.25,188.32,188.19,188.3,22573.0,169.9934,170.0566,169.9393,170.0386,22573.0
2021-11-03 13:30:00,188.33,188.45,188.19,188.3,16900.0,170.0657,170.174,169.9393,170.0386,16900.0
2021-11-03 13:40:00,188.33,188.42,188.21,188.41,17357.0,170.0657,170.1469,169.9573,170.1379,17357.0
2021-11-03 13:50:00,188.41,188.63,188.4,188.62,20404.0,170.1379,170.3366,170.1289,170.3276,20404.0
2021-11-03 14:00:00,188.57,189.36,188.48,189.12,49268.0,170.2824,170.9958,170.2011,170.7791,49268.0
2021-11-03 14:10:00,189.13,189.22,188.86,189.21,39243.0,170.7881,170.8694,170.5443,170.8603,39243.0
2021-11-03 14:20:00,189.2,189.38,189.12,189.3,35990.0,170.8513,171.0138,170.7791,170.9416,35990.0
2021-11-03 14:30:00,189.32,189.61,189.2,189.48,61035.0,170.9597,171.2215,170.8513,171.1041,61035.0
2021-11-03 14:40:00,189.49,189.85,189.37,189.71,80097.0,171.1132,171.4383,171.0048,171.3118,80097.0
2021-11-03 14:50:00,189.73,190.11,189.68,189.74,62946.0,171.3299,171.6731,171.2848,171.3389,62946.0
2021-11-03 15:00:00,189.78,189.84,189.64,189.73,60159.0,171.3751,171.4292,171.2486,171.3299,60159.0
2021-11-03 15:10:00,189.72,189.98,189.66,189.91,33381.0,171.3209,171.5557,171.2667,171.4924,33381.0
2021-11-03 15:20:00,189.88,189.95,189.61,189.7,54166.0,171.4654,171.5286,171.2215,171.3028,54166.0
2021-11-03 15:30:00,189.73,189.79,189.2,189.44,65067.0,171.3299,171.3841,170.8513,171.068,65067.0
2021-11-03 15:40:00,189.48,189.56,189.36,189.54,71651.0,171.1041,171.1764,170.9958,171.1583,71651.0
2021-11-03 15:50:00,189.54,189.91,189.11,189.15,230079.0,171.1583,171.4924,170.77,170.8062,230079.0
2021-11-04 09:30:00,189.36,189.67,188.51,188.66,85946.0,170.9958,171.2757,170.2282,170.3637,85946.0
2021-11-04 09:40:00,188.63,189.5,188.42,189.5,61510.0,170.3366,171.1222,170.1469,171.1222,61510.0
2021-11-04 09:50:00,189.47,189.98,189.21,189.78,32853.0,171.0951,171.5557,170.8603,171.3751,32853.0
2021-11-04 10:00:00,189.79,189.95,189.29,189.3,60250.0,171.3841,171.5286,170.9326,170.9416,60250.0
2021-11-04 10:10:00,189.32,190.0,189.3,189.75,50703.0,170.9597,171.5737,170.9416,171.348,50703.0
2021-11-04 10:20:00,189.82,189.94,189.74,189.84,49427.0,171.4112,171.5195,171.3389,171.4292,49427.0
2021-11-04 10:30:00,189.83,190.0,189.66,189.98,61150.0,171.4202,171.5737,171.2667,171.5557,61150.0
2021-11-04 10:40:00,189.98,190.12,189.82,190.1,162533.0,171.5557,171.6821,171.4112,171.664,162533.0
2021-11-04 10:50:00,190.09,190.48,190.02,190.36,72935.0,171.655,172.0072,171.5918,171.8988,72935.0
2021-11-04 11:00:00,190.36,190.45,189.93,190.02,73599.0,171.8988,171.9801,171.5105,171.5918,73599.0
2021-11-04 11:10:00,189.98,190.28,189.78,189.95,130439.0,171.5557,171.8266,171.3751,171.5286,130439.0
2021-11-04 11:20:00,189.95,190.04,189.58,189.83,67024.0,171.5286,171.6098,171.1945,171.4202,67024.0
2021-11-04 11:30:00,189.82,190.26,189.75,190.09,73236.0,171.4112,171.8085,171.348,171.655,73236.0
2021-11-04 11:40:00,190.11,190.19,189.88,189.99,34069.0,171.6731,171.7453,171.4654,171.5647,34069.0
2021-11-04 11:50:00,189.99,190.34,189.91,190.22,91234.0,171.5647,171.8807,171.4924,171.7724,91234.0
2021-11-04 12:00:00,190.19,190.63,190.14,190.61,74501.0,171.7453,172.1426,171.7001,172.1246,74501.0
2021-11-04 12:10:00,190.61,190.78,190.06,190.08,86633.0,172.1246,172.2781,171.6279,171.646,86633.0
2021-11-04 12:20:00,190.11,190.22,189.88,189.99,51478.0,171.6731,171.7724,171.4654,171.5647,51478.0
2021-11-04 12:30:00,189.98,190.06,189.78,189.99,21706.0,171.5557,171.6279,171.3751,171.5647,21706.0
2021-11-04 12:40:00,189.97,190.13,189.79,190.0,33424.0,171.5466,171.6911,171.3841,171.5737,33424.0
2021-11-04 12:50:00,189.97,190.04,189.77,189.92,28327.0,171.5466,171.6098,171.366,171.5015,28327.0
2021-11-04 13:00:00,189.93,189.97,189.44,189.5,47538.0,171.5105,171.5466,171.068,171.1222,47538.0
2021-11-04 13:10:00,189.5,189.58,189.32,189.4,38583.0,171.1222,171.1945,170.9597,171.0319,38583.0
2021-11-04 13:20:00,189.4,189.61,189.4,189.49,58636.0,171.0319,171.2215,171.0319,171.1132,58636.0
2021-11-04 13:30:00,189.51,189.72,189.28,189.46,55000.0,171.1312,171.3209,170.9235,171.0861,55000.0
2021-11-04 13:40:00,189.49,189.93,189.49,189.63,55072.0,171.1132,171.5105,171.1132,171.2396,55072.0
2021-11-04 13:50:00,189.63,189.92,189.55,189.91,60501.0,171.2396,171.5015,171.1674,171.4924,60501.0
2021-11-04 14:00:00,189.9,189.95,189.43,189.5,88511.0,171.4834,171.5286,171.059,171.1222,88511.0
2021-11-04 14:10:00,189.51,189.79,189.34,189.65,92879.0,171.1312,171.3841,170.9777,171.2577,92879.0
2021-11-04 14:20:00,189.64,189.87,189.54,189.82,27836.0,171.2486,171.4563,171.1583,171.4112,27836.0
2021-11-04 14:30:00,189.83,189.87,189.46,189.5,37897.0,171.4202,171.4563,171.0861,171.1222,37897.0
2021-11-04 14:40:00,189.51,190.1,189.51,190.09,43519.0,171.1312,171.664,171.1312,171.655,43519.0
2021-11-04 14:50:00,190.08,190.54,189.85,189.91,68097.0,171.646,172.0613,171.4383,171.4924,68097.0
2021-11-04 15:00:00,189.85,190.12,189.66,189.72,57647.0,171.4383,171.6821,171.2667,171.3209,57647.0
2021-11-04 15:10:00,189.7,190.22,189.69,190.15,34642.0,171.3028,171.7724,171.2938,171.7092,34642.0
2021-11-04 15:20:00,190.14,190.19,189.92,189.96,96409.0,171.7001,171.7453,171.5015,171.5376,96409.0
2021-11-04 15:30:00,189.96,190.11,189.87,189.89,86833.0,171.5376,171.6731,171.4563,171.4744,86833.0
2021-11-04 15:40:00,189.9,190.4,189.56,190.36,70699.0,171.4834,171.9349,171.1764,171.8988,70699.0
2021-11-04 15:50:00,190.34,191.22,190.34,191.18,264413.0,171.8807,172.6754,171.8807,172.6393,264413.0
2021-11-05 09:30:00,193.11,194.5,192.35,194.15,187890.0,174.3821,175.6373,173.6958,175.3212,187890.0
2021-11-05 09:40:00,194.26,194.43,193.57,194.1,190651.0,175.4206,175.5741,174.7975,175.2761,190651.0
2021-11-05 09:50:00,194.17,194.18,192.77,193.63,146084.0,175.3393,175.3483,174.0751,174.8517,146084.0
2021-11-05 10:00:00,193.68,193.95,193.12,193.25,67074.0,174.8968,175.1406,174.3911,174.5085,67074.0
2021-11-05 10:10:00,193.24,193.99,193.15,193.96,93943.0,174.4995,175.1768,174.4182,175.1497,93943.0
2021-11-05 10:20:00,193.92,194.35,193.86,194.03,62926.0,175.1136,175.5019,175.0594,175.2129,62926.0
2021-11-05 10:30:00,194.05,194.39,193.76,194.12,58023.0,175.2309,175.538,174.9691,175.2942,58023.0
2021-11-05 10:40:00,194.14,194.47,193.93,193.97,77064.0,175.3122,175.6102,175.1226,175.1587,77064.0
2021-11-05 10:50:00,193.97,194.43,193.95,194.41,57997.0,175.1587,175.5741,175.1406,175.556,57997.0
2021-11-05 11:00:00,194.37,195.0,194.25,194.86,90975.0,175.5199,176.0888,175.4116,175.9624,90975.0
2021-11-05 11:10:00,194.87,195.02,194.68,194.99,64028.0,175.9714,176.1069,175.7998,176.0798,64028.0
2021-11-05 11:20:00,195.01,195.25,194.83,194.92,67118.0,176.0978,176.3146,175.9353,176.0166,67118.0
2021-11-05 11:30:00,194.93,195.37,194.88,195.29,30827.0,176.0256,176.4229,175.9805,176.3507,30827.0
2021-11-05 11:40:00,195.3,195.32,195.05,195.28,55591.0,176.3597,176.3778,176.134,176.3417,55591.0
2021-11-05 11:50:00,195.26,195.32,195.12,195.19,29083.0,176.3236,176.3778,176.1972,176.2604,29083.0
2021-11-05 12:00:00,195.15,195.43,195.08,195.13,35779.0,176.2243,176.4771,176.1611,176.2062,35779.0
2021-11-05 12:10:00,195.14,195.14,194.57,194.58,43065.0,176.2152,176.2152,175.7005,175.7095,43065.0
2021-11-05 12:20:00,194.6,194.7,194.13,194.13,67070.0,175.7276,175.8179,175.3032,175.3032,67070.0
2021-11-05 12:30:00,194.13,194.25,193.25,193.58,44740.0,175.3032,175.4116,174.5085,174.8065,44740.0
2021-11-05 12:40:00,193.56,193.67,193.14,193.24,83840.0,174.7885,174.8878,174.4092,174.4995,83840.0
2021-11-05 12:50:00,193.19,193.23,192.78,192.9,54323.0,174.4544,174.4905,174.0841,174.1925,54323.0
2021-11-05 13:00:00,192.87,193.23,192.55,192.55,43598.0,174.1654,174.4905,173.8764,173.8764,43598.0
2021-11-05 13:10:00,192.55,192.8,192.4,192.77,32835.0,173.8764,174.1022,173.741,174.0751,32835.0
2021-11-05 13:20:00,192.8,192.85,191.93,191.93,92259.0,174.1022,174.1473,173.3165,173.3165,92259.0
2021-11-05 13:30:00,191.91,192.44,191.82,192.32,109358.0,173.2985,173.7771,173.2172,173.6687,109358.0
2021-11-05 13:40:00,192.3,192.47,192.14,192.35,19676.0,173.6507,173.8042,173.5062,173.6958,19676.0
2021-11-05 13:50:00,192.35,192.69,192.34,192.67,19860.0,173.6958,174.0028,173.6868,173.9848,19860.0
2021-11-05 14:00:00,192.66,193.06,192.64,193.02,20349.0,173.9758,174.337,173.9577,174.3008,20349.0
2021-11-05 14:10:00,193.01,193.28,192.99,193.08,19865.0,174.2918,174.5356,174.2737,174.355,19865.0
2021-11-05 14:20:00,193.08,193.25,192.89,193.25,22822.0,174.355,174.5085,174.1834,174.5085,22822.0
2021-11-05 14:30:00,193.25,193.31,193.14,193.31,24194.0,174.5085,174.5627,174.4092,174.5627,24194.0
2021-11-05 14:40:00,193.31,193.64,192.97,193.54,37512.0,174.5627,174.8607,174.2557,174.7704,37512.0
2021-11-05 14:50:00,193.53,193.65,193.43,193.44,23876.0,174.7614,174.8697,174.6711,174.6801,23876.0
2021-11-05 15:00:00,193.45,193.47,193.01,193.27,36116.0,174.6891,174.7072,174.2918,174.5266,36116.0
2021-11-05 15:10:00,193.28,193.43,193.16,193.36,27056.0,174.5356,174.6711,174.4273,174.6079,27056.0
2021-11-05 15:20:00,193.37,193.45,192.96,193.11,30681.0,174.6169,174.6891,174.2467,174.3821,30681.0
2021-11-05 15:30:00,193.12,193.79,193.05,193.76,47080.0,174.3911,174.9962,174.3279,174.9691,47080.0
2021-11-05 15:40:00,193.76,193.77,193.22,193.5,82219.0,174.9691,174.9781,174.4814,174.7343,82219.0
2021-11-05 15:50:00,193.5,193.59,193.29,193.4,171605.0,174.7343,174.8156,174.5447,174.644,171605.0
2021-11-08 09:30:00,194.15,195.38,193.72,194.82,114453.0,175.3212,176.432,174.933,175.9263,114453.0
2021-11-08 09:40:00,194.95,195.37,194.12,194.12,43849.0,176.0437,176.4229,175.2942,175.2942,43849.0
2021-11-08 09:50:00,194.09,194.44,193.54,193.95,95831.0,175.2671,175.5831,174.7704,175.1406,95831.0
2021-11-08 10:00:00,193.99,194.8,193.83,194.02,74962.0,175.1768,175.9082,175.0323,175.2039,74962.0
2021-11-08 10:10:00,194.1,194.41,193.84,193.9,26120.0,175.2761,175.556,175.0413,175.0955,26120.0
2021-11-08 10:20:00,193.96,194.4,193.78,194.13,30231.0,175.1497,175.547,174.9871,175.3032,30231.0
2021-11-08 10:30:00,194.13,194.26,193.32,193.61,33507.0,175.3032,175.4206,174.5717,174.8336,33507.0
2021-11-08 10:40:00,193.63,193.73,193.0,193.17,100991.0,174.8517,174.942,174.2828,174.4363,100991.0
2021-11-08 10:50:00,193.13,193.22,192.9,193.02,52413.0,174.4002,174.4814,174.1925,174.3008,52413.0
2021-11-08 11:00:00,193.04,193.18,192.92,192.96,133888.0,174.3189,174.4453,174.2105,174.2467,133888.0
2021-11-08 11:10:00,192.95,193.01,192.45,192.68,31339.0,174.2376,174.2918,173.7861,173.9938,31339.0
2021-11-08 11:20:00,192.66,193.33,192.62,193.14,48314.0,173.9758,174.5808,173.9396,174.4092,48314.0
2021-11-08 11:30:00,193.16,193.21,192.93,193.08,60905.0,174.4273,174.4724,174.2196,174.355,60905.0
2021-11-08 11:40:00,193.06,193.09,192.79,192.96,54917.0,174.337,174.364,174.0931,174.2467,54917.0
2021-11-08 11:50:00,192.95,192.96,192.46,192.68,21630.0,174.2376,174.2467,173.7951,173.9938,21630.0
2021-11-08 12:00:00,192.66,192.86,192.31,192.33,43800.0,173.9758,174.1564,173.6597,173.6778,43800.0
2021-11-08 12:10:00,192.33,192.5,192.13,192.31,60853.0,173.6778,173.8313,173.4972,173.6597,60853.0
2021-11-08 12:20:00,192.34,192.46,192.11,192.11,33481.0,173.6868,173.7951,173.4791,173.4791,33481.0
2021-11-08 12:30:00,192.12,192.26,191.82,192.1,76431.0,173.4881,173.6145,173.2172,173.4701,76431.0
2021-11-08 12:40:00,192.1,192.32,192.02,192.19,41455.0,173.4701,173.6687,173.3978,173.5513,41455.0
2021-11-08 12:50:00,192.2,192.2,191.72,191.98,51887.0,173.5604,173.5604,173.1269,173.3617,51887.0
2021-11-08 13:00:00,191.93,192.2,191.84,191.98,31198.0,173.3165,173.5604,173.2353,173.3617,31198.0
2021-11-08 13:10:00,192.01,192.48,191.99,192.27,39536.0,173.3888,173.8132,173.3707,173.6236,39536.0
2021-11-08 13:20:00,192.26,192.39,192.13,192.25,36743.0,173.6145,173.7319,173.4972,173.6055,36743.0
2021-11-08 13:30:00,192.25,192.4,192.16,192.2,50595.0,173.6055,173.741,173.5242,173.5604,50595.0
2021-11-08 13:40:00,192.19,192.23,191.89,192.07,33206.0,173.5513,173.5875,173.2804,173.443,33206.0
2021-11-08 13:50:00,192.06,192.32,192.03,192.11,19414.0,173.4339,173.6687,173.4068,173.4791,19414.0
2021-11-08 14:00:00,192.13,192.51,191.78,192.4,135042.0,173.4972,173.8403,173.1811,173.741,135042.0
2021-11-08 14:10:00,192.4,192.87,192.37,192.8,30396.0,173.741,174.1654,173.7139,174.1022,30396.0
2021-11-08 14:20:00,192.82,192.82,192.6,192.69,25485.0,174.1202,174.1202,173.9216,174.0028,25485.0
2021-11-08 14:30:00,192.73,192.96,192.71,192.85,31090.0,174.039,174.2467,174.0209,174.1473,31090.0
2021-11-08 14:40:00,192.89,193.12,192.85,193.0,28253.0,174.1834,174.3911,174.1473,174.2828,28253.0
2021-11-08 14:50:00,192.99,193.13,192.98,193.0,57588.0,174.2737,174.4002,174.2647,174.2828,57588.0
2021-11-08 15:00:00,193.0,193.27,192.94,193.12,89132.0,174.2828,174.5266,174.2286,174.3911,89132.0
2021-11-08 15:10:00,193.13,193.46,193.07,193.18,56477.0,174.4002,174.6982,174.346,174.4453,56477.0
2021-11-08 15:20:00,193.18,193.18,192.57,192.73,60056.0,174.4453,174.4453,173.8945,174.039,60056.0
2021-11-08 15:30:00,192.74,192.75,192.49,192.52,75346.0,174.048,174.057,173.8222,173.8493,75346.0
2021-11-08 15:40:00,192.54,192.63,192.23,192.27,66109.0,173.8674,173.9487,173.5875,173.6236,66109.0
2021-11-08 15:50:00,192.3,192.58,191.92,192.34,370054.0,173.6507,173.9035,173.3075,173.6868,370054.0
2021-11-09 09:30:00,192.63,193.35,191.77,192.06,126185.0,173.9487,174.5988,173.1721,173.4339,126185.0
2021-11-09 09:40:00,192.16,192.6,191.45,191.71,57332.0,173.5242,173.9216,172.8831,173.1179,57332.0
2021-11-09 09:50:00,191.7,192.12,191.27,191.56,71895.0,173.1089,173.4881,172.7206,172.9824,71895.0
2021-11-09 10:00:00,191.48,192.29,191.35,191.85,97774.0,172.9102,173.6416,172.7928,173.2443,97774.0
2021-11-09 10:10:00,191.84,193.1,191.81,192.93,78288.0,173.2353,174.3731,173.2082,174.2196,78288.0
2021-11-09 10:20:00,192.95,193.25,192.64,193.14,43270.0,174.2376,174.5085,173.9577,174.4092,43270.0
2021-11-09 10:30:00,193.18,193.66,193.14,193.31,25586.0,174.4453,174.8788,174.4092,174.5627,25586.0
2021-11-09 10:40:00,193.35,193.64,193.28,193.28,21099.0,174.5988,174.8607,174.5356,174.5356,21099.0
2021-11-09 10:50:00,193.31,193.62,192.99,193.53,41375.0,174.5627,174.8426,174.2737,174.7614,41375.0
2021-11-09 11:00:00,193.58,193.84,193.58,193.77,26980.0,174.8065,175.0413,174.8065,174.9781,26980.0
2021-11-09 11:10:00,193.63,193.64,193.06,193.48,25152.0,174.8517,174.8607,174.337,174.7162,25152.0
2021-11-09 11:20:00,193.5,193.91,193.5,193.81,33108.0,174.7343,175.1045,174.7343,175.0142,33108.0
2021-11-09 11:30:00,193.8,193.95,193.45,193.51,54104.0,175.0052,175.1406,174.6891,174.7433,54104.0
2021-11-09 11:40:00,193.52,193.92,193.42,193.89,19921.0,174.7523,175.1136,174.662,175.0865,19921.0
2021-11-09 11:50:00,193.89,193.89,193.07,193.19,36806.0,175.0865,175.0865,174.346,174.4544,36806.0
2021-11-09 12:00:00,193.18,193.18,192.12,192.12,62622.0,174.4453,174.4453,173.4881,173.4881,62622.0
2021-11-09 12:10:00,192.13,192.45,192.08,192.11,97421.0,173.4972,173.7861,173.452,173.4791,97421.0
2021-11-09 12:20:00,192.12,192.3,191.94,192.03,35039.0,173.4881,173.6507,173.3256,173.4068,35039.0
2021-11-09 12:30:00,192.02,192.1,191.76,191.97,22697.0,173.3978,173.4701,173.163,173.3527,22697.0
2021-11-09 12:40:00,191.94,192.24,191.77,192.12,19320.0,173.3256,173.5965,173.1721,173.4881,19320.0
2021-11-09 12:50:00,192.14,192.37,191.91,191.97,25287.0,173.5062,173.7139,173.2985,173.3527,25287.0
2021-11-09 13:00:00,191.96,192.09,191.85,192.0,22575.0,173.3436,173.461,173.2443,173.3798,22575.0
2021-11-09 13:10:00,191.97,192.13,191.8,192.13,17410.0,173.3527,173.4972,173.1992,173.4972,17410.0
2021-11-09 13:20:00,192.13,192.13,191.67,191.73,21777.0,173.4972,173.4972,173.0818,173.1359,21777.0
2021-11-09 13:30:00,191.76,192.01,191.75,191.78,15883.0,173.163,173.3888,173.154,173.1811,15883.0
2021-11-09 13:40:00,191.79,191.91,191.52,191.55,16889.0,173.1901,173.2985,172.9463,172.9734,16889.0
2021-11-09 13:50:00,191.59,191.76,191.37,191.55,29586.0,173.0095,173.163,172.8109,172.9734,29586.0
2021-11-09 14:00:00,191.54,191.66,191.45,191.54,33425.0,172.9644,173.0727,172.8831,172.9644,33425.0
2021-11-09 14:10:00,191.52,191.69,191.4,191.6,43184.0,172.9463,173.0998,172.8379,173.0185,43184.0
2021-11-09 14:20:00,191.63,191.63,191.19,191.33,30526.0,173.0456,173.0456,172.6483,172.7747,30526.0
2021-11-09 14:30:00,191.32,191.53,191.25,191.52,29741.0,172.7657,172.9553,172.7025,172.9463,29741.0
2021-11-09 14:40:00,191.52,191.6,191.25,191.26,34399.0,172.9463,173.0185,172.7025,172.7115,34399.0
2021-11-09 14:50:00,191.28,191.56,191.25,191.53,48620.0,172.7296,172.9824,172.7025,172.9553,48620.0
2021-11-09 15:00:00,191.5,191.59,191.32,191.52,41507.0,172.9282,173.0095,172.7657,172.9463,41507.0
2021-11-09 15:10:00,191.53,191.53,191.13,191.24,32484.0,172.9553,172.9553,172.5941,172.6935,32484.0
2021-11-09 15:20:00,191.24,191.51,191.21,191.34,35284.0,172.6935,172.9373,172.6664,172.7838,35284.0
2021-11-09 15:30:00,191.36,191.38,190.93,191.05,76447.0,172.8018,172.8199,172.4135,172.5219,76447.0
2021-11-09 15:40:00,191.07,191.11,190.48,190.49,142545.0,172.5399,172.5761,172.0072,172.0162,142545.0
2021-11-09 15:50:00,190.51,191.14,190.39,190.79,429724.0,172.0343,172.6032,171.9259,172.2871,429724.0
2021-11-10 09:30:00,189.45,190.97,189.45,190.14,154533.0,171.0771,172.4496,171.0771,171.7001,154533.0
2021-11-10 09:40:00,190.16,190.91,190.04,190.69,94972.0,171.7182,172.3955,171.6098,172.1968,94972.0
2021-11-10 09:50:00,190.77,190.82,190.4,190.47,66876.0,172.269,172.3142,171.9349,171.9981,66876.0
2021-11-10 10:00:00,190.5,190.62,189.8,189.86,45996.0,172.0252,172.1336,171.3931,171.4473,45996.0
2021-11-10 10:10:00,189.8,190.16,189.62,189.99,39381.0,171.3931,171.7182,171.2306,171.5647,39381.0
2021-11-10 10:20:00,189.98,190.06,189.45,189.58,31296.0,171.5557,171.6279,171.0771,171.1945,31296.0
2021-11-10 10:30:00,189.55,189.84,189.43,189.7,24440.0,171.1674,171.4292,171.059,171.3028,24440.0
2021-11-10 10:40:00,189.77,189.78,189.28,189.38,33407.0,171.366,171.3751,170.9235,171.0138,33407.0
2021-11-10 10:50:00,189.29,189.59,189.16,189.31,23481.0,170.9326,171.2035,170.8152,170.9506,23481.0
2021-11-10 11:00:00,189.23,189.58,189.14,189.2,29528.0,170.8784,171.1945,170.7971,170.8513,29528.0
2021-11-10 11:10:00,189.12,189.42,188.77,188.83,47992.0,170.7791,171.05,170.463,170.5172,47992.0
2021-11-10 11:20:00,188.85,188.91,188.33,188.33,49598.0,170.5352,170.5894,170.0657,170.0657,49598.0
2021-11-10 11:30:00,188.36,188.47,188.08,188.19,63304.0,170.0928,170.1921,169.8399,169.9393,63304.0
2021-11-10 11:40:00,188.21,188.29,187.48,187.89,45750.0,169.9573,170.0296,169.2981,169.6683,45750.0
2021-11-10 11:50:00,187.86,188.0,187.0,187.87,65816.0,169.6413,169.7677,168.8647,169.6503,65816.0
2021-11-10 12:00:00,187.89,188.0,187.68,187.87,32550.0,169.6683,169.7677,169.4787,169.6503,32550.0
2021-11-10 12:10:00,187.89,188.01,187.56,187.93,23715.0,169.6683,169.7767,169.3704,169.7045,23715.0
2021-11-10 12:20:00,187.9,188.08,187.78,187.97,30047.0,169.6774,169.8399,169.569,169.7406,30047.0
2021-11-10 12:30:00,188.0,188.01,187.8,187.86,35487.0,169.7677,169.7767,169.5871,169.6413,35487.0
2021-11-10 12:40:00,187.86,187.86,187.4,187.7,26851.0,169.6413,169.6413,169.2259,169.4968,26851.0
2021-11-10 12:50:00,187.75,187.81,187.55,187.63,44515.0,169.5419,169.5961,169.3613,169.4336,44515.0
2021-11-10 13:00:00,187.63,187.67,187.0,187.22,39806.0,169.4336,169.4697,168.8647,169.0633,39806.0
2021-11-10 13:10:00,187.21,187.26,186.73,187.15,46122.0,169.0543,169.0994,168.6208,169.0001,46122.0
2021-11-10 13:20:00,187.18,187.81,186.88,187.48,42580.0,169.0272,169.5961,168.7563,169.2981,42580.0
2021-11-10 13:30:00,187.49,187.53,186.96,187.0,44025.0,169.3071,169.3433,168.8285,168.8647,44025.0
2021-11-10 13:40:00,187.0,187.16,186.75,186.93,28337.0,168.8647,169.0091,168.6389,168.8014,28337.0
2021-11-10 13:50:00,186.94,187.1,186.76,186.95,56056.0,168.8105,168.955,168.6479,168.8195,56056.0
2021-11-10 14:00:00,186.92,187.21,186.81,187.18,67017.0,168.7924,169.0543,168.6931,169.0272,67017.0
2021-11-10 14:10:00,187.18,187.26,186.89,187.12,41234.0,169.0272,169.0994,168.7653,168.973,41234.0
2021-11-10 14:20:00,187.14,187.39,186.98,186.99,40063.0,168.9911,169.2168,168.8466,168.8556,40063.0
2021-11-10 14:30:00,186.97,187.14,186.58,186.65,40564.0,168.8376,168.9911,168.4854,168.5486,40564.0
2021-11-10 14:40:00,186.65,186.83,186.48,186.73,41275.0,168.5486,168.7111,168.3951,168.6208,41275.0
2021-11-10 14:50:00,186.74,186.8,186.48,186.67,48549.0,168.6299,168.6841,168.3951,168.5667,48549.0
2021-11-10 15:00:00,186.7,186.94,186.48,186.87,45770.0,168.5938,168.8105,168.3951,168.7473,45770.0
2021-11-10 15:10:00,186.87,187.0,186.75,186.86,39132.0,168.7473,168.8647,168.6389,168.7382,39132.0
2021-11-10 15:20:00,186.87,187.17,186.8,186.9,80230.0,168.7473,169.0182,168.6841,168.7744,80230.0
2021-11-10 15:30:00,186.92,187.1,186.67,186.84,57496.0,168.7924,168.955,168.5667,168.7202,57496.0
2021-11-10 15:40:00,186.88,187.07,186.78,186.86,106550.0,168.7563,168.9279,168.666,168.7382,106550.0
2021-11-10 15:50:00,186.85,187.66,186.85,186.96,287131.0,168.7292,169.4607,168.7292,168.8285,287131.0
2021-11-11 09:30:00,188.64,188.81,187.67,187.89,80905.0,170.3456,170.4991,169.4697,169.6683,80905.0
2021-11-11 09:40:00,187.81,187.96,187.36,187.7,73301.0,169.5961,169.7316,169.1897,169.4968,73301.0
2021-11-11 09:50:00,187.69,188.34,187.69,188.13,33459.0,169.4877,170.0747,169.4877,169.8851,33459.0
2021-11-11 10:00:00,188.17,188.32,187.74,187.89,31043.0,169.9212,170.0566,169.5329,169.6683,31043.0
2021-11-11 10:10:00,187.86,187.93,187.31,187.42,30140.0,169.6413,169.7045,169.1446,169.2439,30140.0
2021-11-11 10:20:00,187.4,187.74,187.27,187.49,18573.0,169.2259,169.5329,169.1085,169.3071,18573.0
2021-11-11 10:30:00,187.49,187.78,187.24,187.77,19943.0,169.3071,169.569,169.0814,169.56,19943.0
2021-11-11 10:40:00,187.82,188.25,187.72,187.86,24144.0,169.6051,169.9934,169.5148,169.6413,24144.0
2021-11-11 10:50:00,187.84,187.92,187.46,187.48,15031.0,169.6232,169.6954,169.28,169.2981,15031.0
2021-11-11 11:00:00,187.53,187.7,187.25,187.33,20316.0,169.3433,169.4968,169.0904,169.1627,20316.0
2021-11-11 11:10:00,187.34,187.76,187.28,187.59,17649.0,169.1717,169.551,169.1175,169.3974,17649.0
2021-11-11 11:20:00,187.66,187.7,187.53,187.62,22521.0,169.4607,169.4968,169.3433,169.4245,22521.0
2021-11-11 11:30:00,187.65,187.88,187.61,187.88,28400.0,169.4516,169.6593,169.4155,169.6593,28400.0
2021-11-11 11:40:00,187.85,187.87,187.44,187.71,22517.0,169.6322,169.6503,169.262,169.5058,22517.0
2021-11-11 11:50:00,187.72,188.09,187.71,188.01,23733.0,169.5148,169.849,169.5058,169.7767,23733.0
2021-11-11 12:00:00,188.07,188.1,187.53,187.63,20136.0,169.8309,169.858,169.3433,169.4336,20136.0
2021-11-11 12:10:00,187.63,187.91,187.58,187.77,31069.0,169.4336,169.6864,169.3884,169.56,31069.0
2021-11-11 12:20:00,187.85,188.06,187.84,188.0,24770.0,169.6322,169.8219,169.6232,169.7677,24770.0
2021-11-11 12:30:00,187.98,188.23,187.82,188.17,24935.0,169.7496,169.9754,169.6051,169.9212,24935.0
2021-11-11 12:40:00,188.19,188.32,188.09,188.16,25348.0,169.9393,170.0566,169.849,169.9122,25348.0
2021-11-11 12:50:00,188.16,188.18,187.95,188.03,24769.0,169.9122,169.9302,169.7225,169.7948,24769.0
2021-11-11 13:00:00,188.05,188.07,187.81,187.82,18149.0,169.8128,169.8309,169.5961,169.6051,18149.0
2021-11-11 13:10:00,187.85,187.99,187.73,187.94,27857.0,169.6322,169.7586,169.5239,169.7135,27857.0
2021-11-11 13:20:00,187.99,188.18,187.87,188.18,17544.0,169.7586,169.9302,169.6503,169.9302,17544.0
2021-11-11 13:30:00,188.14,188.25,187.97,188.06,23875.0,169.8941,169.9934,169.7406,169.8219,23875.0
2021-11-11 13:40:00,188.04,188.21,187.92,188.18,23181.0,169.8038,169.9573,169.6954,169.9302,23181.0
2021-11-11 13:50:00,188.18,188.2,188.06,188.15,25545.0,169.9302,169.9483,169.8219,169.9031,25545.0
2021-11-11 14:00:00,188.14,188.25,188.09,188.25,27464.0,169.8941,169.9934,169.849,169.9934,27464.0
2021-11-11 14:10:00,188.25,188.39,188.25,188.31,18582.0,169.9934,170.1199,169.9934,170.0476,18582.0
2021-11-11 14:20:00,188.31,188.35,188.22,188.23,23449.0,170.0476,170.0837,169.9663,169.9754,23449.0
2021-11-11 14:30:00,188.23,188.36,188.17,188.36,26649.0,169.9754,170.0928,169.9212,170.0928,26649.0
2021-11-11 14:40:00,188.35,188.43,188.18,188.2,20717.0,170.0837,170.156,169.9302,169.9483,20717.0
2021-11-11 14:50:00,188.2,188.2,187.94,187.97,26370.0,169.9483,169.9483,169.7135,169.7406,26370.0
2021-11-11 15:00:00,187.94,188.09,187.84,187.87,24005.0,169.7135,169.849,169.6232,169.6503,24005.0
2021-11-11 15:10:00,187.84,187.92,187.69,187.83,22207.0,169.6232,169.6954,169.4877,169.6142,22207.0
2021-11-11 15:20:00,187.85,188.04,187.78,187.88,27808.0,169.6322,169.8038,169.569,169.6593,27808.0
2021-11-11 15:30:00,187.9,188.36,187.76,188.32,40160.0,169.6774,170.0928,169.551,170.0566,40160.0
2021-11-11 15:40:00,188.3,188.7,188.27,188.55,43139.0,170.0386,170.3998,170.0115,170.2643,43139.0
2021-11-11 15:50:00,188.58,188.82,188.49,188.56,167554.0,170.2914,170.5082,170.2102,170.2734,167554.0
2021-11-12 09:30:00,188.65,189.26,187.65,188.18,80805.0,170.3546,170.9055,169.4516,169.9302,80805.0
2021-11-12 09:40:00,188.2,188.5,188.03,188.25,50295.0,169.9483,170.2192,169.7948,169.9934,50295.0
2021-11-12 09:50:00,188.27,188.34,187.5,187.55,30504.0,170.0115,170.0747,169.3162,169.3613,30504.0
2021-11-12 10:00:00,187.56,187.85,187.4,187.79,29530.0,169.3704,169.6322,169.2259,169.578,29530.0
2021-11-12 10:10:00,187.65,188.28,187.31,188.28,56698.0,169.4516,170.0205,169.1446,170.0205,56698.0
2021-11-12 10:20:00,188.32,188.76,188.29,188.66,45057.0,170.0566,170.454,170.0296,170.3637,45057.0
2021-11-12 10:30:00,188.7,189.32,188.63,189.19,31806.0,170.3998,170.9597,170.3366,170.8423,31806.0
2021-11-12 10:40:00,189.24,190.19,189.22,190.13,56173.0,170.8874,171.7453,170.8694,171.6911,56173.0
2021-11-12 10:50:00,190.12,190.71,190.08,190.57,86552.0,171.6821,172.2149,171.646,172.0884,86552.0
2021-11-12 11:00:00,190.57,191.21,190.54,191.16,38235.0,172.0884,172.6664,172.0613,172.6212,38235.0
2021-11-12 11:10:00,191.18,191.63,191.04,191.54,35786.0,172.6393,173.0456,172.5129,172.9644,35786.0
2021-11-12 11:20:00,191.52,191.78,191.4,191.52,38421.0,172.9463,173.1811,172.8379,172.9463,38421.0
2021-11-12 11:30:00,191.51,191.84,191.29,191.29,46959.0,172.9373,173.2353,172.7386,172.7386,46959.0
2021-11-12 11:40:00,191.29,191.46,191.23,191.3,25535.0,172.7386,172.8921,172.6844,172.7476,25535.0
2021-11-12 11:50:00,191.33,191.71,191.26,191.51,37271.0,172.7747,173.1179,172.7115,172.9373,37271.0
2021-11-12 12:00:00,191.49,191.56,191.33,191.39,18729.0,172.9192,172.9824,172.7747,172.8289,18729.0
2021-11-12 12:10:00,191.4,191.43,191.24,191.24,17580.0,172.8379,172.865,172.6935,172.6935,17580.0
2021-11-12 12:20:00,191.25,191.48,191.17,191.22,17884.0,172.7025,172.9102,172.6303,172.6754,17884.0
2021-11-12 12:30:00,191.2,191.46,191.19,191.31,16816.0,172.6573,172.8921,172.6483,172.7567,16816.0
2021-11-12 12:40:00,191.28,191.34,191.14,191.26,15618.0,172.7296,172.7838,172.6032,172.7115,15618.0
2021-11-12 12:50:00,191.16,191.42,191.1,191.31,18603.0,172.6212,172.856,172.567,172.7567,18603.0
2021-11-12 13:00:00,191.33,191.37,191.2,191.33,15387.0,172.7747,172.8109,172.6573,172.7747,15387.0
2021-11-12 13:10:00,191.35,191.66,191.31,191.65,19844.0,172.7928,173.0727,172.7567,173.0637,19844.0
2021-11-12 13:20:00,191.62,191.65,191.32,191.32,20980.0,173.0366,173.0637,172.7657,172.7657,20980.0
2021-11-12 13:30:00,191.33,191.55,191.24,191.3,20454.0,172.7747,172.9734,172.6935,172.7476,20454.0
2021-11-12 13:40:00,191.29,191.29,190.85,190.98,20028.0,172.7386,172.7386,172.3413,172.4587,20028.0
2021-11-12 13:50:00,190.92,190.99,190.85,190.85,15557.0,172.4045,172.4677,172.3413,172.3413,15557.0
2021-11-12 14:00:00,190.86,190.87,190.62,190.74,17993.0,172.3503,172.3593,172.1336,172.242,17993.0
2021-11-12 14:10:00,190.74,190.76,190.59,190.64,17732.0,172.242,172.26,172.1065,172.1517,17732.0
2021-11-12 14:20:00,190.59,190.68,190.53,190.63,16405.0,172.1065,172.1878,172.0523,172.1426,16405.0
2021-11-12 14:30:00,190.63,190.65,190.44,190.59,13971.0,172.1426,172.1607,171.971,172.1065,13971.0
2021-11-12 14:40:00,190.61,190.64,190.51,190.63,15460.0,172.1246,172.1517,172.0343,172.1426,15460.0
2021-11-12 14:50:00,190.61,190.65,190.55,190.63,18057.0,172.1246,172.1607,172.0704,172.1426,18057.0
2021-11-12 15:00:00,190.63,190.63,190.47,190.48,17979.0,172.1426,172.1426,171.9981,172.0072,17979.0
2021-11-12 15:10:00,190.5,190.55,190.43,190.47,26457.0,172.0252,172.0704,171.962,171.9981,26457.0
2021-11-12 15:20:00,190.48,190.8,190.46,190.77,51080.0,172.0072,172.2961,171.9891,172.269,51080.0
2021-11-12 15:30:00,190.78,191.03,190.77,190.89,42039.0,172.2781,172.5038,172.269,172.3774,42039.0
2021-11-12 15:40:00,190.91,190.94,190.43,190.44,52466.0,172.3955,172.4226,171.962,171.971,52466.0
2021-11-12 15:50:00,190.44,190.61,190.03,190.04,246625.0,171.971,172.1246,171.6008,171.6098,246625.0
2021-11-15 09:30:00,191.35,191.91,190.94,191.12,84391.0,172.7928,173.2985,172.4226,172.5851,84391.0
2021-11-15 09:40:00,191.11,191.14,190.58,190.58,49049.0,172.5761,172.6032,172.0975,172.0975,49049.0
2021-11-15 09:50:00,190.65,191.06,190.16,190.83,27754.0,172.1607,172.5309,171.7182,172.3232,27754.0
2021-11-15 10:00:00,190.87,190.94,190.53,190.8,39131.0,172.3593,172.4226,172.0523,172.2961,39131.0
2021-11-15 10:10:00,190.8,191.15,190.57,190.57,26160.0,172.2961,172.6122,172.0884,172.0884,26160.0
2021-11-15 10:20:00,190.63,190.96,190.6,190.73,17886.0,172.1426,172.4406,172.1155,172.2329,17886.0
2021-11-15 10:30:00,190.74,190.77,190.15,190.18,21577.0,172.242,172.269,171.7092,171.7363,21577.0
2021-11-15 10:40:00,190.21,190.28,190.06,190.26,34089.0,171.7634,171.8266,171.6279,171.8085,34089.0
2021-11-15 10:50:00,190.26,190.35,189.93,190.02,28200.0,171.8085,171.8898,171.5105,171.5918,28200.0
2021-11-15 11:00:00,190.06,190.21,190.03,190.18,15039.0,171.6279,171.7634,171.6008,171.7363,15039.0
2021-11-15 11:10:00,190.23,190.29,190.06,190.24,15430.0,171.7814,171.8356,171.6279,171.7904,15430.0
2021-11-15 11:20:00,190.23,190.26,190.02,190.05,21992.0,171.7814,171.8085,171.5918,171.6189,21992.0
2021-11-15 11:30:00,190.02,190.16,189.99,190.01,22371.0,171.5918,171.7182,171.5647,171.5827,22371.0
2021-11-15 11:40:00,189.99,190.0,189.08,189.27,22100.0,171.5647,171.5737,170.7429,170.9145,22100.0
2021-11-15 11:50:00,189.31,189.55,189.11,189.5,15215.0,170.9506,171.1674,170.77,171.1222,15215.0
2021-11-15 12:00:00,189.47,189.63,189.47,189.51,20348.0,171.0951,171.2396,171.0951,171.1312,20348.0
2021-11-15 12:10:00,189.56,189.67,189.33,189.36,14157.0,171.1764,171.2757,170.9687,170.9958,14157.0
2021-11-15 12:20:00,189.4,189.4,188.93,189.23,17119.0,171.0319,171.0319,170.6075,170.8784,17119.0
2021-11-15 12:30:00,189.25,189.55,189.25,189.47,18742.0,170.8965,171.1674,170.8965,171.0951,18742.0
2021-11-15 12:40:00,189.54,189.85,189.53,189.62,17469.0,171.1583,171.4383,171.1493,171.2306,17469.0
2021-11-15 12:50:00,189.66,189.82,189.6,189.76,12050.0,171.2667,171.4112,171.2125,171.357,12050.0
2021-11-15 13:00:00,189.76,189.9,189.67,189.88,20280.0,171.357,171.4834,171.2757,171.4654,20280.0
2021-11-15 13:10:00,189.87,189.88,189.54,189.58,18861.0,171.4563,171.4654,171.1583,171.1945,18861.0
2021-11-15 13:20:00,189.6,189.8,189.53,189.67,23018.0,171.2125,171.3931,171.1493,171.2757,23018.0
2021-11-15 13:30:00,189.64,189.65,189.45,189.56,21339.0,171.2486,171.2577,171.0771,171.1764,21339.0
2021-11-15 13:40:00,189.54,189.75,189.47,189.71,15423.0,171.1583,171.348,171.0951,171.3118,15423.0
2021-11-15 13:50:00,189.73,189.75,189.54,189.56,18393.0,171.3299,171.348,171.1583,171.1764,18393.0
2021-11-15 14:00:00,189.56,189.56,189.32,189.4,25546.0,171.1764,171.1764,170.9597,171.0319,25546.0
2021-11-15 14:10:00,189.4,189.42,189.03,189.03,33177.0,171.0319,171.05,170.6978,170.6978,33177.0
2021-11-15 14:20:00,189.04,189.04,188.87,189.0,35766.0,170.7068,170.7068,170.5533,170.6707,35766.0
2021-11-15 14:30:00,188.98,189.35,188.97,189.34,17495.0,170.6526,170.9868,170.6436,170.9777,17495.0
2021-11-15 14:40:00,189.34,189.57,189.33,189.53,18364.0,170.9777,171.1854,170.9687,171.1493,18364.0
2021-11-15 14:50:00,189.55,189.58,189.4,189.42,14654.0,171.1674,171.1945,171.0319,171.05,14654.0
2021-11-15 15:00:00,189.41,189.55,189.11,189.2,19954.0,171.0409,171.1674,170.77,170.8513,19954.0
2021-11-15 15:10:00,189.24,189.39,189.2,189.3,19716.0,170.8874,171.0229,170.8513,170.9416,19716.0
2021-11-15 15:20:00,189.34,189.42,189.23,189.39,23337.0,170.9777,171.05,170.8784,171.0229,23337.0
2021-11-15 15:30:00,189.38,189.38,188.98,188.99,43213.0,171.0138,171.0138,170.6526,170.6617,43213.0
2021-11-15 15:40:00,189.0,189.12,188.67,188.76,90959.0,170.6707,170.7791,170.3727,170.454,90959.0
2021-11-15 15:50:00,188.85,189.34,188.5,189.31,286847.0,170.5352,170.9777,170.2192,170.9506,286847.0
2021-11-16 09:30:00,189.15,189.66,188.41,189.57,75193.0,170.8062,171.2667,170.1379,171.1854,75193.0
2021-11-16 09:40:00,189.69,189.77,189.13,189.14,23290.0,171.2938,171.366,170.7881,170.7971,23290.0
2021-11-16 09:50:00,189.2,189.45,189.06,189.17,28616.0,170.8513,171.0771,170.7249,170.8242,28616.0
2021-11-16 10:00:00,189.25,189.56,189.21,189.36,26086.0,170.8965,171.1764,170.8603,170.9958,26086.0
2021-11-16 10:10:00,189.3,189.66,189.12,189.23,41884.0,170.9416,171.2667,170.7791,170.8784,41884.0
2021-11-16 10:20:00,189.23,189.33,189.06,189.08,27363.0,170.8784,170.9687,170.7249,170.7429,27363.0
2021-11-16 10:30:00,189.0,189.63,188.99,189.25,31578.0,170.6707,171.2396,170.6617,170.8965,31578.0
2021-11-16 10:40:00,189.3,189.38,189.02,189.17,20078.0,170.9416,171.0138,170.6888,170.8242,20078.0
2021-11-16 10:50:00,189.19,189.54,189.19,189.33,19024.0,170.8423,171.1583,170.8423,170.9687,19024.0
2021-11-16 11:00:00,189.33,189.57,189.33,189.56,13061.0,170.9687,171.1854,170.9687,171.1764,13061.0
2021-11-16 11:10:00,189.56,190.04,189.54,190.02,22681.0,171.1764,171.6098,171.1583,171.5918,22681.0
2021-11-16 11:20:00,190.04,190.12,189.77,189.77,15388.0,171.6098,171.6821,171.366,171.366,15388.0
2021-11-16 11:30:00,189.75,190.02,189.72,190.0,17984.0,171.348,171.5918,171.3209,171.5737,17984.0
2021-11-16 11:40:00,190.0,190.04,189.88,189.92,9969.0,171.5737,171.6098,171.4654,171.5015,9969.0
2021-11-16 11:50:00,189.98,190.25,189.93,189.96,12672.0,171.5557,171.7995,171.5105,171.5376,12672.0
2021-11-16 12:00:00,189.96,189.97,189.38,189.39,19029.0,171.5376,171.5466,171.0138,171.0229,19029.0
2021-11-16 12:10:00,189.47,189.55,189.41,189.47,12656.0,171.0951,171.1674,171.0409,171.0951,12656.0
2021-11-16 12:20:00,189.45,189.68,189.36,189.42,21013.0,171.0771,171.2848,170.9958,171.05,21013.0
2021-11-16 12:30:00,189.44,189.6,189.33,189.55,13563.0,171.068,171.2125,170.9687,171.1674,13563.0
2021-11-16 12:40:00,189.52,189.88,189.48,189.76,14077.0,171.1403,171.4654,171.1041,171.357,14077.0
2021-11-16 12:50:00,189.75,189.78,189.51,189.59,14672.0,171.348,171.3751,171.1312,171.2035,14672.0
2021-11-16 13:00:00,189.61,189.73,189.45,189.63,24089.0,171.2215,171.3299,171.0771,171.2396,24089.0
2021-11-16 13:10:00,189.64,189.71,189.45,189.46,15628.0,171.2486,171.3118,171.0771,171.0861,15628.0
2021-11-16 13:20:00,189.46,189.56,189.42,189.45,24157.0,171.0861,171.1764,171.05,171.0771,24157.0
2021-11-16 13:30:00,189.41,189.58,189.36,189.53,24522.0,171.0409,171.1945,170.9958,171.1493,24522.0
2021-11-16 13:40:00,189.55,189.6,189.43,189.48,19659.0,171.1674,171.2125,171.059,171.1041,19659.0
2021-11-16 13:50:00,189.48,189.67,189.45,189.55,19024.0,171.1041,171.2757,171.0771,171.1674,19024.0
2021-11-16 14:00:00,189.54,189.75,189.5,189.55,21744.0,171.1583,171.348,171.1222,171.1674,21744.0
2021-11-16 14:10:00,189.55,189.61,189.34,189.41,20201.0,171.1674,171.2215,170.9777,171.0409,20201.0
2021-11-16 14:20:00,189.42,189.71,189.29,189.69,33108.0,171.05,171.3118,170.9326,171.2938,33108.0
2021-11-16 14:30:00,189.73,189.78,189.43,189.52,32303.0,171.3299,171.3751,171.059,171.1403,32303.0
2021-11-16 14:40:00,189.53,189.59,189.19,189.27,54144.0,171.1493,171.2035,170.8423,170.9145,54144.0
2021-11-16 14:50:00,189.26,189.28,189.16,189.23,71080.0,170.9055,170.9235,170.8152,170.8784,71080.0
2021-11-16 15:00:00,189.24,189.26,189.15,189.17,33216.0,170.8874,170.9055,170.8062,170.8242,33216.0
2021-11-16 15:10:00,189.16,189.25,188.94,188.98,47904.0,170.8152,170.8965,170.6165,170.6526,47904.0
2021-11-16 15:20:00,188.96,189.03,188.88,188.96,36450.0,170.6346,170.6978,170.5623,170.6346,36450.0
2021-11-16 15:30:00,188.94,189.21,188.86,188.88,65250.0,170.6165,170.8603,170.5443,170.5623,65250.0
2021-11-16 15:40:00,188.89,188.93,188.47,188.5,147679.0,170.5714,170.6075,170.1921,170.2192,147679.0
2021-11-16 15:50:00,188.52,188.58,188.16,188.56,347692.0,170.2372,170.2914,169.9122,170.2734,347692.0
2021-11-17 09:30:00,188.41,188.98,187.25,187.69,139757.0,170.1379,170.6526,169.0904,169.4877,139757.0
2021-11-17 09:40:00,187.62,188.86,187.62,188.68,61278.0,169.4245,170.5443,169.4245,170.3817,61278.0
2021-11-17 09:50:00,188.59,188.8,188.24,188.4,44259.0,170.3005,170.4901,169.9844,170.1289,44259.0
2021-11-17 10:00:00,188.44,188.73,187.75,187.96,80014.0,170.165,170.4269,169.5419,169.7316,80014.0
2021-11-17 10:10:00,188.06,188.57,187.97,188.21,154708.0,169.8219,170.2824,169.7406,169.9573,154708.0
2021-11-17 10:20:00,188.25,188.37,187.96,188.24,36031.0,169.9934,170.1018,169.7316,169.9844,36031.0
2021-11-17 10:30:00,188.29,188.36,187.96,188.33,40315.0,170.0296,170.0928,169.7316,170.0657,40315.0
2021-11-17 10:40:00,188.38,188.45,187.86,187.91,44647.0,170.1108,170.174,169.6413,169.6864,44647.0
2021-11-17 10:50:00,187.91,187.92,187.51,187.85,140057.0,169.6864,169.6954,169.3252,169.6322,140057.0
2021-11-17 11:00:00,187.85,187.9,187.63,187.8,27991.0,169.6322,169.6774,169.4336,169.5871,27991.0
2021-11-17 11:10:00,187.79,187.82,187.54,187.74,47216.0,169.578,169.6051,169.3523,169.5329,47216.0
2021-11-17 11:20:00,187.81,188.3,187.8,188.25,31318.0,169.5961,170.0386,169.5871,169.9934,31318.0
2021-11-17 11:30:00,188.27,188.32,188.12,188.3,26305.0,170.0115,170.0566,169.876,170.0386,26305.0
2021-11-17 11:40:00,188.28,188.28,187.98,188.07,23323.0,170.0205,170.0205,169.7496,169.8309,23323.0
2021-11-17 11:50:00,188.06,188.56,187.84,188.53,26004.0,169.8219,170.2734,169.6232,170.2463,26004.0
2021-11-17 12:00:00,188.54,188.54,188.22,188.4,25648.0,170.2553,170.2553,169.9663,170.1289,25648.0
2021-11-17 12:10:00,188.4,188.4,187.9,187.98,30591.0,170.1289,170.1289,169.6774,169.7496,30591.0
2021-11-17 12:20:00,187.98,187.99,187.62,187.73,46307.0,169.7496,169.7586,169.4245,169.5239,46307.0
2021-11-17 12:30:00,187.71,188.24,187.68,188.23,66404.0,169.5058,169.9844,169.4787,169.9754,66404.0
2021-11-17 12:40:00,188.26,188.33,188.08,188.25,26470.0,170.0025,170.0657,169.8399,169.9934,26470.0
2021-11-17 12:50:00,188.28,188.29,187.94,187.96,38731.0,170.0205,170.0296,169.7135,169.7316,38731.0
2021-11-17 13:00:00,187.96,188.49,187.89,188.33,31395.0,169.7316,170.2102,169.6683,170.0657,31395.0
2021-11-17 13:10:00,188.3,188.43,188.12,188.38,15992.0,170.0386,170.156,169.876,170.1108,15992.0
2021-11-17 13:20:00,188.39,188.67,188.3,188.67,37611.0,170.1199,170.3727,170.0386,170.3727,37611.0
2021-11-17 13:30:00,188.67,188.82,188.64,188.81,26700.0,170.3727,170.5082,170.3456,170.4991,26700.0
2021-11-17 13:40:00,188.83,189.21,188.8,188.95,25964.0,170.5172,170.8603,170.4901,170.6255,25964.0
2021-11-17 13:50:00,188.99,189.15,188.93,188.98,24807.0,170.6617,170.8062,170.6075,170.6526,24807.0
2021-11-17 14:00:00,188.95,189.09,188.87,188.98,22141.0,170.6255,170.752,170.5533,170.6526,22141.0
2021-11-17 14:10:00,189.0,189.0,188.6,188.63,21599.0,170.6707,170.6707,170.3095,170.3366,21599.0
2021-11-17 14:20:00,188.64,188.9,188.61,188.84,26289.0,170.3456,170.5804,170.3185,170.5262,26289.0
2021-11-17 14:30:00,188.8,188.87,188.66,188.74,20653.0,170.4901,170.5533,170.3637,170.4359,20653.0
2021-11-17 14:40:00,188.78,188.96,188.71,188.91,20905.0,170.472,170.6346,170.4088,170.5894,20905.0
2021-11-17 14:50:00,188.94,189.32,188.94,189.26,31453.0,170.6165,170.9597,170.6165,170.9055,31453.0
2021-11-17 15:00:00,189.27,189.36,189.08,189.36,67413.0,170.9145,170.9958,170.7429,170.9958,67413.0
2021-11-17 15:10:00,189.36,189.62,189.31,189.43,33762.0,170.9958,171.2306,170.9506,171.059,33762.0
2021-11-17 15:20:00,189.44,189.76,189.43,189.54,47517.0,171.068,171.357,171.059,171.1583,47517.0
2021-11-17 15:30:00,189.61,189.93,189.59,189.8,68570.0,171.2215,171.5105,171.2035,171.3931,68570.0
2021-11-17 15:40:00,189.81,189.97,189.56,189.84,93802.0,171.4021,171.5466,171.1764,171.4292,93802.0
2021-11-17 15:50:00,189.85,190.24,189.52,189.63,248889.0,171.4383,171.7904,171.1403,171.2396,248889.0
2021-11-18 09:30:00,190.53,191.52,190.13,190.8,124491.0,172.0523,172.9463,171.6911,172.2961,124491.0
2021-11-18 09:40:00,190.83,192.04,190.83,191.41,193283.0,172.3232,173.4159,172.3232,172.847,193283.0
2021-11-18 09:50:00,191.37,191.44,190.62,190.93,167348.0,172.8109,172.8741,172.1336,172.4135,167348.0
2021-11-18 10:00:00,190.91,191.35,190.76,190.79,52570.0,172.3955,172.7928,172.26,172.2871,52570.0
2021-11-18 10:10:00,190.7,191.03,190.44,190.89,37763.0,172.2058,172.5038,171.971,172.3774,37763.0
2021-11-18 10:20:00,190.84,191.65,190.72,191.33,27834.0,172.3323,173.0637,172.2239,172.7747,27834.0
2021-11-18 10:30:00,191.28,191.66,191.09,191.39,20036.0,172.7296,173.0727,172.558,172.8289,20036.0
2021-11-18 10:40:00,191.49,191.56,190.85,191.08,26426.0,172.9192,172.9824,172.3413,172.549,26426.0
2021-11-18 10:50:00,191.07,191.32,190.92,191.32,16269.0,172.5399,172.7657,172.4045,172.7657,16269.0
2021-11-18 11:00:00,191.28,191.74,191.07,191.7,37386.0,172.7296,173.145,172.5399,173.1089,37386.0
2021-11-18 11:10:00,191.67,192.25,191.65,192.16,28426.0,173.0818,173.6055,173.0637,173.5242,28426.0
2021-11-18 11:20:00,192.14,192.34,192.09,192.34,32371.0,173.5062,173.6868,173.461,173.6868,32371.0
2021-11-18 11:30:00,192.31,193.23,192.19,193.05,35403.0,173.6597,174.4905,173.5513,174.3279,35403.0
2021-11-18 11:40:00,193.07,193.39,192.93,193.34,28759.0,174.346,174.635,174.2196,174.5898,28759.0
2021-11-18 11:50:00,193.37,193.84,193.35,193.72,37176.0,174.6169,175.0413,174.5988,174.933,37176.0
2021-11-18 12:00:00,193.78,193.94,193.62,193.76,34722.0,174.9871,175.1316,174.8426,174.9691,34722.0
2021-11-18 12:10:00,193.81,193.92,193.6,193.6,23812.0,175.0142,175.1136,174.8246,174.8246,23812.0
2021-11-18 12:20:00,193.6,193.94,193.47,193.83,49798.0,174.8246,175.1316,174.7072,175.0323,49798.0
2021-11-18 12:30:00,193.88,194.16,193.77,193.79,68934.0,175.0774,175.3303,174.9781,174.9962,68934.0
2021-11-18 12:40:00,193.84,193.84,193.52,193.57,42968.0,175.0413,175.0413,174.7523,174.7975,42968.0
2021-11-18 12:50:00,193.58,193.81,193.46,193.72,29487.0,174.8065,175.0142,174.6982,174.933,29487.0
2021-11-18 13:00:00,193.69,193.84,193.43,193.71,46253.0,174.9059,175.0413,174.6711,174.9239,46253.0
2021-11-18 13:10:00,193.76,193.88,193.41,193.43,55479.0,174.9691,175.0774,174.653,174.6711,55479.0
2021-11-18 13:20:00,193.45,193.67,193.4,193.42,34345.0,174.6891,174.8878,174.644,174.662,34345.0
2021-11-18 13:30:00,193.41,193.43,193.11,193.11,32146.0,174.653,174.6711,174.3821,174.3821,32146.0
2021-11-18 13:40:00,193.13,193.42,192.97,193.31,50236.0,174.4002,174.662,174.2557,174.5627,50236.0
2021-11-18 13:50:00,193.31,193.44,193.2,193.43,36674.0,174.5627,174.6801,174.4634,174.6711,36674.0
2021-11-18 14:00:00,193.41,193.42,193.09,193.2,51943.0,174.653,174.662,174.364,174.4634,51943.0
2021-11-18 14:10:00,193.21,193.26,193.1,193.16,20896.0,174.4724,174.5176,174.3731,174.4273,20896.0
2021-11-18 14:20:00,193.15,193.24,192.98,193.21,26805.0,174.4182,174.4995,174.2647,174.4724,26805.0
2021-11-18 14:30:00,193.2,193.45,193.01,193.41,28445.0,174.4634,174.6891,174.2918,174.653,28445.0
2021-11-18 14:40:00,193.41,193.52,193.27,193.51,33329.0,174.653,174.7523,174.5266,174.7433,33329.0
2021-11-18 14:50:00,193.53,193.59,193.39,193.43,32776.0,174.7614,174.8156,174.635,174.6711,32776.0
2021-11-18 15:00:00,193.43,193.85,193.31,193.78,40804.0,174.6711,175.0503,174.5627,174.9871,40804.0
2021-11-18 15:10:00,193.76,193.78,193.34,193.36,36810.0,174.9691,174.9871,174.5898,174.6079,36810.0
2021-11-18 15:20:00,193.37,193.65,193.24,193.43,136233.0,174.6169,174.8697,174.4995,174.6711,136233.0
2021-11-18 15:30:00,193.41,193.47,192.89,192.91,119719.0,174.653,174.7072,174.1834,174.2015,119719.0
2021-11-18 15:40:00,192.9,193.6,192.87,193.51,79103.0,174.1925,174.8246,174.1654,174.7433,79103.0
2021-11-18 15:50:00,193.51,193.65,193.26,193.51,333441.0,174.7433,174.8697,174.5176,174.7433,333441.0
2021-11-19 09:30:00,193.78,194.0,192.61,193.05,282604.0,174.9871,175.1858,173.9306,174.3279,282604.0
2021-11-19 09:40:00,193.21,194.12,193.07,194.01,36054.0,174.4724,175.2942,174.346,175.1948,36054.0
2021-11-19 09:50:00,194.08,194.48,193.81,194.02,47797.0,175.258,175.6192,175.0142,175.2039,47797.0
2021-11-19 10:00:00,194.07,194.21,193.31,193.32,87261.0,175.249,175.3754,174.5627,174.5717,87261.0
2021-11-19 10:10:00,193.3,193.86,193.21,193.83,39834.0,174.5537,175.0594,174.4724,175.0323,39834.0
2021-11-19 10:20:00,193.87,193.95,193.04,193.08,38042.0,175.0684,175.1406,174.3189,174.355,38042.0
2021-11-19 10:30:00,193.09,193.46,193.09,193.38,39297.0,174.364,174.6982,174.364,174.6259,39297.0
2021-11-19 10:40:00,193.37,193.7,193.07,193.27,52824.0,174.6169,174.9149,174.346,174.5266,52824.0
2021-11-19 10:50:00,193.28,193.56,193.13,193.22,40393.0,174.5356,174.7885,174.4002,174.4814,40393.0
2021-11-19 11:00:00,193.27,193.36,192.97,192.97,28676.0,174.5266,174.6079,174.2557,174.2557,28676.0
2021-11-19 11:10:00,192.95,193.25,192.83,193.24,17769.0,174.2376,174.5085,174.1293,174.4995,17769.0
2021-11-19 11:20:00,193.25,193.4,193.11,193.39,28447.0,174.5085,174.644,174.3821,174.635,28447.0
2021-11-19 11:30:00,193.39,193.5,193.12,193.3,24719.0,174.635,174.7343,174.3911,174.5537,24719.0
2021-11-19 11:40:00,193.31,193.43,193.14,193.24,16530.0,174.5627,174.6711,174.4092,174.4995,16530.0
2021-11-19 11:50:00,193.23,193.4,193.1,193.37,19253.0,174.4905,174.644,174.3731,174.6169,19253.0
2021-11-19 12:00:00,193.35,193.67,193.34,193.58,21153.0,174.5988,174.8878,174.5898,174.8065,21153.0
2021-11-19 12:10:00,193.59,193.89,193.45,193.51,28094.0,174.8156,175.0865,174.6891,174.7433,28094.0
2021-11-19 12:20:00,193.49,193.84,193.48,193.82,25248.0,174.7253,175.0413,174.7162,175.0233,25248.0
2021-11-19 12:30:00,193.84,194.35,193.84,194.24,32079.0,175.0413,175.5019,175.0413,175.4025,32079.0
2021-11-19 12:40:00,194.21,194.3,194.04,194.26,28168.0,175.3754,175.4567,175.2219,175.4206,28168.0
2021-11-19 12:50:00,194.29,194.57,194.27,194.41,35875.0,175.4477,175.7005,175.4296,175.556,35875.0
2021-11-19 13:00:00,194.42,194.52,194.32,194.37,27412.0,175.5651,175.6554,175.4748,175.5199,27412.0
2021-11-19 13:10:00,194.37,194.59,194.26,194.48,34855.0,175.5199,175.7186,175.4206,175.6192,34855.0
2021-11-19 13:20:00,194.5,194.5,194.07,194.09,23844.0,175.6373,175.6373,175.249,175.2671,23844.0
2021-11-19 13:30:00,194.09,194.21,193.94,194.0,26302.0,175.2671,175.3754,175.1316,175.1858,26302.0
2021-11-19 13:40:00,193.99,194.04,193.79,194.03,32518.0,175.1768,175.2219,174.9962,175.2129,32518.0
2021-11-19 13:50:00,194.06,194.52,194.02,194.42,48192.0,175.24,175.6554,175.2039,175.5651,48192.0
2021-11-19 14:00:00,194.42,194.67,194.39,194.5,42627.0,175.5651,175.7908,175.538,175.6373,42627.0
2021-11-19 14:10:00,194.51,194.63,194.22,194.24,51340.0,175.6463,175.7547,175.3845,175.4025,51340.0
2021-11-19 14:20:00,194.26,194.6,194.25,194.36,44011.0,175.4206,175.7276,175.4116,175.5109,44011.0
2021-11-19 14:30:00,194.37,194.53,194.11,194.16,40417.0,175.5199,175.6644,175.2851,175.3303,40417.0
2021-11-19 14:40:00,194.16,194.38,194.16,194.31,34158.0,175.3303,175.5289,175.3303,175.4657,34158.0
2021-11-19 14:50:00,194.32,194.66,194.32,194.63,119606.0,175.4748,175.7818,175.4748,175.7547,119606.0
2021-11-19 15:00:00,194.63,194.67,194.5,194.64,31261.0,175.7547,175.7908,175.6373,175.7637,31261.0
2021-11-19 15:10:00,194.62,194.79,194.49,194.79,48604.0,175.7457,175.8992,175.6283,175.8992,48604.0
2021-11-19 15:20:00,194.79,194.85,194.66,194.67,52971.0,175.8992,175.9534,175.7818,175.7908,52971.0
2021-11-19 15:30:00,194.69,194.7,194.45,194.49,82594.0,175.8089,175.8179,175.5922,175.6283,82594.0
2021-11-19 15:40:00,194.5,194.5,194.2,194.29,115124.0,175.6373,175.6373,175.3664,175.4477,115124.0
2021-11-19 15:50:00,194.28,195.25,194.1,195.16,514492.0,175.4386,176.3146,175.2761,176.2333,514492.0
2021-11-22 09:30:00,195.48,195.93,193.86,194.81,188029.0,176.5223,176.9286,175.0594,175.9172,188029.0
2021-11-22 09:40:00,194.95,195.55,194.58,195.5,99800.0,176.0437,176.5855,175.7095,176.5403,99800.0
2021-11-22 09:50:00,195.49,196.0,195.19,195.96,95151.0,176.5313,176.9918,176.2604,176.9557,95151.0
2021-11-22 10:00:00,195.95,196.42,195.92,196.42,56010.0,176.9467,177.3711,176.9196,177.3711,56010.0
2021-11-22 10:10:00,196.44,196.46,195.76,196.31,68266.0,177.3892,177.4072,176.7751,177.2718,68266.0
2021-11-22 10:20:00,196.35,196.67,196.09,196.64,67016.0,177.3079,177.5969,177.0731,177.5698,67016.0
2021-11-22 10:30:00,196.64,196.91,196.45,196.87,54447.0,177.5698,177.8136,177.3982,177.7775,54447.0
2021-11-22 10:40:00,196.82,196.83,196.4,196.51,49552.0,177.7323,177.7413,177.353,177.4524,49552.0
2021-11-22 10:50:00,196.51,196.57,196.08,196.23,69264.0,177.4524,177.5066,177.0641,177.1995,69264.0
2021-11-22 11:00:00,196.23,196.38,195.72,195.89,33156.0,177.1995,177.335,176.739,176.8925,33156.0
2021-11-22 11:10:00,195.92,196.03,195.55,195.57,35534.0,176.9196,177.0189,176.5855,176.6035,35534.0
2021-11-22 11:20:00,195.6,195.79,195.48,195.72,31004.0,176.6306,176.8022,176.5223,176.739,31004.0
2021-11-22 11:30:00,195.7,196.0,195.48,195.9,29774.0,176.7209,176.9918,176.5223,176.9015,29774.0
2021-11-22 11:40:00,195.84,195.84,195.21,195.4,38448.0,176.8474,176.8474,176.2785,176.45,38448.0
2021-11-22 11:50:00,195.48,195.55,194.61,194.84,41328.0,176.5223,176.5855,175.7366,175.9443,41328.0
2021-11-22 12:00:00,194.81,195.01,194.09,194.33,50615.0,175.9172,176.0978,175.2671,175.4838,50615.0
2021-11-22 12:10:00,194.3,194.45,193.34,193.46,63017.0,175.4567,175.5922,174.5898,174.6982,63017.0
2021-11-22 12:20:00,193.44,193.7,193.22,193.57,56864.0,174.6801,174.9149,174.4814,174.7975,56864.0
2021-11-22 12:30:00,193.56,194.02,193.56,193.88,26421.0,174.7885,175.2039,174.7885,175.0774,26421.0
2021-11-22 12:40:00,193.94,194.18,193.76,193.8,34285.0,175.1316,175.3483,174.9691,175.0052,34285.0
2021-11-22 12:50:00,193.77,193.83,193.57,193.73,29074.0,174.9781,175.0323,174.7975,174.942,29074.0
2021-11-22 13:00:00,193.74,193.74,193.27,193.41,34651.0,174.951,174.951,174.5266,174.653,34651.0
2021-11-22 13:10:00,193.53,194.08,193.53,194.08,22521.0,174.7614,175.258,174.7614,175.258,22521.0
2021-11-22 13:20:00,194.03,194.08,193.75,193.89,25071.0,175.2129,175.258,174.96,175.0865,25071.0
2021-11-22 13:30:00,193.88,194.09,193.85,193.98,31608.0,175.0774,175.2671,175.0503,175.1677,31608.0
2021-11-22 13:40:00,193.97,194.15,193.85,193.95,21252.0,175.1587,175.3212,175.0503,175.1406,21252.0
2021-11-22 13:50:00,193.95,194.01,193.66,193.78,21466.0,175.1406,175.1948,174.8788,174.9871,21466.0
2021-11-22 14:00:00,193.8,194.34,193.8,194.2,29502.0,175.0052,175.4928,175.0052,175.3664,29502.0
2021-11-22 14:10:00,194.2,194.33,194.14,194.21,33980.0,175.3664,175.4838,175.3122,175.3754,33980.0
2021-11-22 14:20:00,194.27,194.38,194.08,194.21,21423.0,175.4296,175.5289,175.258,175.3754,21423.0
2021-11-22 14:30:00,194.2,194.49,194.06,194.43,40303.0,175.3664,175.6283,175.24,175.5741,40303.0
2021-11-22 14:40:00,194.4,194.66,194.4,194.6,19863.0,175.547,175.7818,175.547,175.7276,19863.0
2021-11-22 14:50:00,194.62,194.69,194.33,194.44,19458.0,175.7457,175.8089,175.4838,175.5831,19458.0
2021-11-22 15:00:00,194.42,194.64,194.31,194.47,18405.0,175.5651,175.7637,175.4657,175.6102,18405.0
2021-11-22 15:10:00,194.46,194.5,194.24,194.46,22356.0,175.6012,175.6373,175.4025,175.6012,22356.0
2021-11-22 15:20:00,194.46,194.52,194.29,194.31,32017.0,175.6012,175.6554,175.4477,175.4657,32017.0
2021-11-22 15:30:00,194.27,194.45,194.18,194.23,33176.0,175.4296,175.5922,175.3483,175.3935,33176.0
2021-11-22 15:40:00,194.23,194.24,193.77,193.96,81436.0,175.3935,175.4025,174.9781,175.1497,81436.0
2021-11-22 15:50:00,193.92,194.08,192.22,192.42,505077.0,175.1136,175.258,173.5784,173.759,505077.0
2021-11-23 09:30:00,193.73,193.73,191.85,192.55,99909.0,174.942,174.942,173.2443,173.8764,99909.0
2021-11-23 09:40:00,192.56,193.0,191.9,192.91,122278.0,173.8854,174.2828,173.2895,174.2015,122278.0
2021-11-23 09:50:00,192.9,193.28,192.63,192.63,77632.0,174.1925,174.5356,173.9487,173.9487,77632.0
2021-11-23 10:00:00,192.75,192.78,191.65,191.83,77596.0,174.057,174.0841,173.0637,173.2262,77596.0
2021-11-23 10:10:00,191.81,192.36,191.79,192.11,73557.0,173.2082,173.7048,173.1901,173.4791,73557.0
2021-11-23 10:20:00,192.12,192.18,191.12,191.38,67319.0,173.4881,173.5423,172.5851,172.8199,67319.0
2021-11-23 10:30:00,191.36,191.64,190.75,190.96,63966.0,172.8018,173.0547,172.251,172.4406,63966.0
2021-11-23 10:40:00,190.96,191.02,190.58,190.83,38462.0,172.4406,172.4948,172.0975,172.3232,38462.0
2021-11-23 10:50:00,190.91,191.26,190.5,190.57,81302.0,172.3955,172.7115,172.0252,172.0884,81302.0
2021-11-23 11:00:00,190.58,191.52,190.47,191.52,262381.0,172.0975,172.9463,171.9981,172.9463,262381.0
2021-11-23 11:10:00,191.46,192.04,191.46,191.86,79609.0,172.8921,173.4159,172.8921,173.2533,79609.0
2021-11-23 11:20:00,191.84,192.49,191.84,192.15,22029.0,173.2353,173.8222,173.2353,173.5152,22029.0
2021-11-23 11:30:00,192.14,192.21,191.17,191.69,39324.0,173.5062,173.5694,172.6303,173.0998,39324.0
2021-11-23 11:40:00,191.64,192.0,191.29,191.92,58321.0,173.0547,173.3798,172.7386,173.3075,58321.0
2021-11-23 11:50:00,191.84,191.93,191.15,191.41,28505.0,173.2353,173.3165,172.6122,172.847,28505.0
2021-11-23 12:00:00,191.38,191.5,191.06,191.21,34453.0,172.8199,172.9282,172.5309,172.6664,34453.0
2021-11-23 12:10:00,191.22,191.86,191.22,191.81,55756.0,172.6754,173.2533,172.6754,173.2082,55756.0
2021-11-23 12:20:00,191.76,191.99,191.56,191.59,35716.0,173.163,173.3707,172.9824,173.0095,35716.0
2021-11-23 12:30:00,191.69,191.74,191.29,191.35,40734.0,173.0998,173.145,172.7386,172.7928,40734.0
2021-11-23 12:40:00,191.36,191.55,191.14,191.51,39189.0,172.8018,172.9734,172.6032,172.9373,39189.0
2021-11-23 12:50:00,191.52,191.64,191.06,191.29,19817.0,172.9463,173.0547,172.5309,172.7386,19817.0
2021-11-23 13:00:00,191.28,191.54,191.14,191.5,29471.0,172.7296,172.9644,172.6032,172.9282,29471.0
2021-11-23 13:10:00,191.39,191.57,191.01,191.02,35808.0,172.8289,172.9915,172.4858,172.4948,35808.0
2021-11-23 13:20:00,191.08,191.89,191.05,191.53,26575.0,172.549,173.2804,172.5219,172.9553,26575.0
2021-11-23 13:30:00,191.47,191.48,190.93,191.26,43636.0,172.9012,172.9102,172.4135,172.7115,43636.0
2021-11-23 13:40:00,191.22,191.78,191.11,191.6,41676.0,172.6754,173.1811,172.5761,173.0185,41676.0
2021-11-23 13:50:00,191.65,191.89,191.58,191.74,22277.0,173.0637,173.2804,173.0005,173.145,22277.0
2021-11-23 14:00:00,191.68,191.99,191.48,191.75,24906.0,173.0908,173.3707,172.9102,173.154,24906.0
2021-11-23 14:10:00,191.74,191.78,191.34,191.34,16537.0,173.145,173.1811,172.7838,172.7838,16537.0
2021-11-23 14:20:00,191.38,191.91,191.38,191.79,19002.0,172.8199,173.2985,172.8199,173.1901,19002.0
2021-11-23 14:30:00,191.75,192.03,191.59,192.01,26571.0,173.154,173.4068,173.0095,173.3888,26571.0
2021-11-23 14:40:00,191.93,192.61,191.82,192.59,21876.0,173.3165,173.9306,173.2172,173.9125,21876.0
2021-11-23 14:50:00,192.56,192.67,192.0,192.15,36732.0,173.8854,173.9848,173.3798,173.5152,36732.0
2021-11-23 15:00:00,192.12,192.45,191.88,192.31,31000.0,173.4881,173.7861,173.2714,173.6597,31000.0
2021-11-23 15:10:00,192.3,192.37,192.02,192.04,46557.0,173.6507,173.7139,173.3978,173.4159,46557.0
2021-11-23 15:20:00,192.1,192.48,192.07,192.19,25293.0,173.4701,173.8132,173.443,173.5513,25293.0
2021-11-23 15:30:00,192.2,192.53,192.12,192.46,54414.0,173.5604,173.8584,173.4881,173.7951,54414.0
2021-11-23 15:40:00,192.49,192.68,192.34,192.52,100252.0,173.8222,173.9938,173.6868,173.8493,100252.0
2021-11-23 15:50:00,192.61,192.95,192.47,192.64,274321.0,173.9306,174.2376,173.8042,173.9577,274321.0
2021-11-24 09:30:00,192.86,192.89,190.81,190.81,100154.0,174.1564,174.1834,172.3052,172.3052,100154.0
2021-11-24 09:40:00,190.96,191.21,190.1,190.41,41807.0,172.4406,172.6664,171.664,171.944,41807.0
2021-11-24 09:50:00,190.43,191.02,190.39,190.86,42568.0,171.962,172.4948,171.9259,172.3503,42568.0
2021-11-24 10:00:00,190.84,191.84,190.47,191.21,35503.0,172.3323,173.2353,171.9981,172.6664,35503.0
2021-11-24 10:10:00,191.26,191.53,191.11,191.18,34789.0,172.7115,172.9553,172.5761,172.6393,34789.0
2021-11-24 10:20:00,191.17,191.49,190.93,191.44,27437.0,172.6303,172.9192,172.4135,172.8741,27437.0
2021-11-24 10:30:00,191.45,191.98,191.3,191.9,31200.0,172.8831,173.3617,172.7476,173.2895,31200.0
2021-11-24 10:40:00,191.85,191.9,191.16,191.29,33773.0,173.2443,173.2895,172.6212,172.7386,33773.0
2021-11-24 10:50:00,191.33,191.48,191.18,191.28,78673.0,172.7747,172.9102,172.6393,172.7296,78673.0
2021-11-24 11:00:00,191.3,191.34,190.9,191.08,68148.0,172.7476,172.7838,172.3864,172.549,68148.0
2021-11-24 11:10:00,191.05,191.54,190.98,191.53,74173.0,172.5219,172.9644,172.4587,172.9553,74173.0
2021-11-24 11:20:00,191.52,192.04,191.52,191.94,21811.0,172.9463,173.4159,172.9463,173.3256,21811.0
2021-11-24 11:30:00,191.96,192.08,191.58,191.72,21305.0,173.3436,173.452,173.0005,173.1269,21305.0
2021-11-24 11:40:00,191.69,192.31,191.56,192.17,18778.0,173.0998,173.6597,172.9824,173.5333,18778.0
2021-11-24 11:50:00,192.16,192.35,191.95,192.06,13978.0,173.5242,173.6958,173.3346,173.4339,13978.0
2021-11-24 12:00:00,192.05,192.15,191.86,191.92,18166.0,173.4249,173.5152,173.2533,173.3075,18166.0
2021-11-24 12:10:00,191.95,192.3,191.92,192.02,19841.0,173.3346,173.6507,173.3075,173.3978,19841.0
2021-11-24 12:20:00,192.0,192.03,191.74,191.94,15297.0,173.3798,173.4068,173.145,173.3256,15297.0
2021-11-24 12:30:00,191.92,192.23,191.92,192.12,14179.0,173.3075,173.5875,173.3075,173.4881,14179.0
2021-11-24 12:40:00,192.15,192.26,192.02,192.25,9596.0,173.5152,173.6145,173.3978,173.6055,9596.0
2021-11-24 12:50:00,192.28,192.29,191.91,192.01,21360.0,173.6326,173.6416,173.2985,173.3888,21360.0
2021-11-24 13:00:00,192.01,192.21,191.86,192.07,16224.0,173.3888,173.5694,173.2533,173.443,16224.0
2021-11-24 13:10:00,192.05,192.21,191.87,191.87,16253.0,173.4249,173.5694,173.2624,173.2624,16253.0
2021-11-24 13:20:00,191.84,191.92,191.64,191.73,20872.0,173.2353,173.3075,173.0547,173.1359,20872.0
2021-11-24 13:30:00,191.74,191.91,191.6,191.8,18078.0,173.145,173.2985,173.0185,173.1992,18078.0
2021-11-24 13:40:00,191.77,191.99,191.6,191.94,37872.0,173.1721,173.3707,173.0185,173.3256,37872.0
2021-11-24 13:50:00,191.88,191.92,191.72,191.77,12325.0,173.2714,173.3075,173.1269,173.1721,12325.0
2021-11-24 14:00:00,191.74,191.99,191.37,191.53,32127.0,173.145,173.3707,172.8109,172.9553,32127.0
2021-11-24 14:10:00,191.53,191.82,191.28,191.7,14249.0,172.9553,173.2172,172.7296,173.1089,14249.0
2021-11-24 14:20:00,191.72,191.74,191.36,191.36,13718.0,173.1269,173.145,172.8018,172.8018,13718.0
2021-11-24 14:30:00,191.44,191.69,191.43,191.67,13062.0,172.8741,173.0998,172.865,173.0818,13062.0
2021-11-24 14:40:00,191.67,192.06,191.58,191.92,16911.0,173.0818,173.4339,173.0005,173.3075,16911.0
2021-11-24 14:50:00,191.95,192.19,191.95,192.05,14804.0,173.3346,173.5513,173.3346,173.4249,14804.0
2021-11-24 15:00:00,192.07,192.36,191.99,192.36,22745.0,173.443,173.7048,173.3707,173.7048,22745.0
2021-11-24 15:10:00,192.31,192.59,192.29,192.5,19960.0,173.6597,173.9125,173.6416,173.8313,19960.0
2021-11-24 15:20:00,192.5,192.54,192.26,192.36,25286.0,173.8313,173.8674,173.6145,173.7048,25286.0
2021-11-24 15:30:00,192.37,192.84,192.24,192.81,38667.0,173.7139,174.1383,173.5965,174.1112,38667.0
2021-11-24 15:40:00,192.79,192.8,192.53,192.67,46226.0,174.0931,174.1022,173.8584,173.9848,46226.0
2021-11-24 15:50:00,192.71,193.67,191.7,193.6,526866.0,174.0209,174.8878,173.1089,174.8246,526866.0
2021-11-26 09:30:00,189.86,192.52,189.86,192.2,247482.0,171.4473,173.8493,171.4473,173.5604,247482.0
2021-11-26 09:40:00,192.27,192.48,190.1,190.1,67982.0,173.6236,173.8132,171.664,171.664,67982.0
2021-11-26 09:50:00,190.12,190.96,190.01,190.55,87195.0,171.6821,172.4406,171.5827,172.0704,87195.0
2021-11-26 10:00:00,190.5,190.58,189.49,189.98,67547.0,172.0252,172.0975,171.1132,171.5557,67547.0
2021-11-26 10:10:00,189.91,189.93,189.1,189.5,55174.0,171.4924,171.5105,170.761,171.1222,55174.0
2021-11-26 10:20:00,189.59,190.02,189.31,189.6,36515.0,171.2035,171.5918,170.9506,171.2125,36515.0
2021-11-26 10:30:00,189.57,190.13,189.25,189.66,27747.0,171.1854,171.6911,170.8965,171.2667,27747.0
2021-11-26 10:40:00,189.58,189.71,188.87,189.15,27940.0,171.1945,171.3118,170.5533,170.8062,27940.0
2021-11-26 10:50:00,189.1,189.17,188.73,189.13,31767.0,170.761,170.8242,170.4269,170.7881,31767.0
2021-11-26 11:00:00,189.08,189.3,188.93,189.06,29976.0,170.7429,170.9416,170.6075,170.7249,29976.0
2021-11-26 11:10:00,189.02,189.05,187.82,187.85,40615.0,170.6888,170.7158,169.6051,169.6322,40615.0
2021-11-26 11:20:00,187.83,188.27,187.73,188.22,37335.0,169.6142,170.0115,169.5239,169.9663,37335.0
2021-11-26 11:30:00,188.15,188.27,187.75,188.2,36929.0,169.9031,170.0115,169.5419,169.9483,36929.0
2021-11-26 11:40:00,188.18,188.25,187.8,188.0,35962.0,169.9302,169.9934,169.5871,169.7677,35962.0
2021-11-26 11:50:00,188.03,188.12,187.37,187.62,44763.0,169.7948,169.876,169.1988,169.4245,44763.0
2021-11-26 12:00:00,187.65,188.24,187.43,188.13,53394.0,169.4516,169.9844,169.253,169.8851,53394.0
2021-11-26 12:10:00,188.14,188.37,187.59,187.6,41075.0,169.8941,170.1018,169.3974,169.4065,41075.0
2021-11-26 12:20:00,187.61,188.55,187.51,188.41,41522.0,169.4155,170.2643,169.3252,170.1379,41522.0
2021-11-26 12:30:00,188.38,189.16,188.35,189.05,43554.0,170.1108,170.8152,170.0837,170.7158,43554.0
2021-11-26 12:40:00,189.08,189.14,188.64,188.73,121524.0,170.7429,170.7971,170.3456,170.4269,121524.0
2021-11-26 12:50:00,188.69,188.98,187.72,188.23,373423.0,170.3908,170.6526,169.5148,169.9754,373423.0
2021-11-29 09:30:00,191.09,192.18,190.66,191.77,198852.0,172.558,173.5423,172.1697,173.1721,198852.0
2021-11-29 09:40:00,191.69,191.93,190.8,190.99,59985.0,173.0998,173.3165,172.2961,172.4677,59985.0
2021-11-29 09:50:00,190.86,191.22,190.5,190.58,51752.0,172.3503,172.6754,172.0252,172.0975,51752.0
2021-11-29 10:00:00,190.61,190.84,189.81,190.29,71963.0,172.1246,172.3323,171.4021,171.8356,71963.0
2021-11-29 10:10:00,190.27,191.04,190.27,191.04,60330.0,171.8175,172.5129,171.8175,172.5129,60330.0
2021-11-29 10:20:00,190.99,191.15,190.58,190.86,33771.0,172.4677,172.6122,172.0975,172.3503,33771.0
2021-11-29 10:30:00,190.93,191.12,190.56,191.02,42987.0,172.4135,172.5851,172.0794,172.4948,42987.0
2021-11-29 10:40:00,191.06,191.58,190.83,191.48,55898.0,172.5309,173.0005,172.3232,172.9102,55898.0
2021-11-29 10:50:00,191.44,191.92,191.27,191.87,41280.0,172.8741,173.3075,172.7206,173.2624,41280.0
2021-11-29 11:00:00,191.86,192.67,191.77,192.55,53792.0,173.2533,173.9848,173.1721,173.8764,53792.0
2021-11-29 11:10:00,192.62,192.99,192.5,192.77,48532.0,173.9396,174.2737,173.8313,174.0751,48532.0
2021-11-29 11:20:00,192.79,193.12,192.76,192.8,44698.0,174.0931,174.3911,174.0661,174.1022,44698.0
2021-11-29 11:30:00,192.79,193.0,192.49,192.88,59760.0,174.0931,174.2828,173.8222,174.1744,59760.0
2021-11-29 11:40:00,192.85,193.39,192.85,193.33,48288.0,174.1473,174.635,174.1473,174.5808,48288.0
2021-11-29 11:50:00,193.39,193.55,193.36,193.43,48410.0,174.635,174.7794,174.6079,174.6711,48410.0
2021-11-29 12:00:00,193.45,194.17,193.4,193.94,63189.0,174.6891,175.3393,174.644,175.1316,63189.0
2021-11-29 12:10:00,193.95,194.01,193.78,193.98,36567.0,175.1406,175.1948,174.9871,175.1677,36567.0
2021-11-29 12:20:00,193.98,194.04,193.67,193.67,57663.0,175.1677,175.2219,174.8878,174.8878,57663.0
2021-11-29 12:30:00,193.69,194.06,193.6,193.96,42857.0,174.9059,175.24,174.8246,175.1497,42857.0
2021-11-29 12:40:00,193.99,194.07,193.86,193.93,29267.0,175.1768,175.249,175.0594,175.1226,29267.0
2021-11-29 12:50:00,193.91,193.92,193.38,193.6,34765.0,175.1045,175.1136,174.6259,174.8246,34765.0
2021-11-29 13:00:00,193.6,193.85,193.55,193.83,47945.0,174.8246,175.0503,174.7794,175.0323,47945.0
2021-11-29 13:10:00,193.81,194.1,193.77,193.78,42798.0,175.0142,175.2761,174.9781,174.9871,42798.0
2021-11-29 13:20:00,193.75,193.91,193.67,193.86,25698.0,174.96,175.1045,174.8878,175.0594,25698.0
2021-11-29 13:30:00,193.9,194.09,193.73,193.82,32759.0,175.0955,175.2671,174.942,175.0233,32759.0
2021-11-29 13:40:00,193.85,194.22,193.84,194.22,31194.0,175.0503,175.3845,175.0413,175.3845,31194.0
2021-11-29 13:50:00,194.22,194.22,194.03,194.16,20075.0,175.3845,175.3845,175.2129,175.3303,20075.0
2021-11-29 14:00:00,194.23,194.36,194.01,194.36,28207.0,175.3935,175.5109,175.1948,175.5109,28207.0
2021-11-29 14:10:00,194.39,194.61,194.37,194.5,22445.0,175.538,175.7366,175.5199,175.6373,22445.0
2021-11-29 14:20:00,194.52,194.6,194.34,194.38,23708.0,175.6554,175.7276,175.4928,175.5289,23708.0
2021-11-29 14:30:00,194.43,194.47,194.15,194.17,32746.0,175.5741,175.6102,175.3212,175.3393,32746.0
2021-11-29 14:40:00,194.19,194.22,193.78,193.83,36572.0,175.3574,175.3845,174.9871,175.0323,36572.0
2021-11-29 14:50:00,193.79,193.97,193.74,193.9,29847.0,174.9962,175.1587,174.951,175.0955,29847.0
2021-11-29 15:00:00,193.94,194.0,193.74,193.9,24437.0,175.1316,175.1858,174.951,175.0955,24437.0
2021-11-29 15:10:00,193.94,194.16,193.89,194.02,55321.0,175.1316,175.3303,175.0865,175.2039,55321.0
2021-11-29 15:20:00,194.01,194.09,193.72,194.06,32870.0,175.1948,175.2671,174.933,175.24,32870.0
2021-11-29 15:30:00,194.01,194.21,193.89,194.19,42096.0,175.1948,175.3754,175.0865,175.3574,42096.0
2021-11-29 15:40:00,194.16,194.25,193.96,194.25,70260.0,175.3303,175.4116,175.1497,175.4116,70260.0
2021-11-29 15:50:00,194.23,194.73,194.04,194.38,277591.0,175.3935,175.845,175.2219,175.5289,277591.0
2021-11-30 09:30:00,193.48,194.08,192.09,194.04,156931.0,174.7162,175.258,173.461,175.2219,156931.0
2021-11-30 09:40:00,194.07,194.55,193.52,194.38,83560.0,175.249,175.6825,174.7523,175.5289,83560.0
2021-11-30 09:50:00,194.52,194.7,194.05,194.45,57385.0,175.6554,175.8179,175.2309,175.5922,57385.0
2021-11-30 10:00:00,194.34,194.62,194.17,194.31,30176.0,175.4928,175.7457,175.3393,175.4657,30176.0
2021-11-30 10:10:00,194.37,194.52,193.72,193.94,44010.0,175.5199,175.6554,174.933,175.1316,44010.0
2021-11-30 10:20:00,193.94,194.36,193.44,194.23,79188.0,175.1316,175.5109,174.6801,175.3935,79188.0
2021-11-30 10:30:00,194.18,194.54,193.22,193.47,45134.0,175.3483,175.6734,174.4814,174.7072,45134.0
2021-11-30 10:40:00,193.46,193.7,193.22,193.31,46899.0,174.6982,174.9149,174.4814,174.5627,46899.0
2021-11-30 10:50:00,193.34,193.38,191.45,191.46,88600.0,174.5898,174.6259,172.8831,172.8921,88600.0
2021-11-30 11:00:00,191.44,192.14,191.0,192.11,140265.0,172.8741,173.5062,172.4767,173.4791,140265.0
2021-11-30 11:10:00,192.14,192.67,192.04,192.21,55620.0,173.5062,173.9848,173.4159,173.5694,55620.0
2021-11-30 11:20:00,192.17,192.83,192.11,192.53,40782.0,173.5333,174.1293,173.4791,173.8584,40782.0
2021-11-30 11:30:00,192.57,192.61,192.01,192.42,35289.0,173.8945,173.9306,173.3888,173.759,35289.0
2021-11-30 11:40:00,192.45,192.5,191.93,192.44,55792.0,173.7861,173.8313,173.3165,173.7771,55792.0
2021-11-30 11:50:00,192.35,192.7,192.12,192.58,48459.0,173.6958,174.0119,173.4881,173.9035,48459.0
2021-11-30 12:00:00,192.56,192.56,191.84,191.93,54851.0,173.8854,173.8854,173.2353,173.3165,54851.0
2021-11-30 12:10:00,191.9,192.4,191.81,192.32,69929.0,173.2895,173.741,173.2082,173.6687,69929.0
2021-11-30 12:20:00,192.25,192.25,191.56,191.69,23803.0,173.6055,173.6055,172.9824,173.0998,23803.0
2021-11-30 12:30:00,191.65,191.99,191.58,191.88,64884.0,173.0637,173.3707,173.0005,173.2714,64884.0
2021-11-30 12:40:00,191.92,192.1,191.74,191.96,20821.0,173.3075,173.4701,173.145,173.3436,20821.0
2021-11-30 12:50:00,191.96,192.29,191.41,191.52,28288.0,173.3436,173.6416,172.847,172.9463,28288.0
2021-11-30 13:00:00,191.55,191.93,191.53,191.73,41351.0,172.9734,173.3165,172.9553,173.1359,41351.0
2021-11-30 13:10:00,191.68,191.9,191.6,191.69,15837.0,173.0908,173.2895,173.0185,173.0998,15837.0
2021-11-30 13:20:00,191.67,192.21,191.63,192.11,21281.0,173.0818,173.5694,173.0456,173.4791,21281.0
2021-11-30 13:30:00,192.12,192.86,192.11,192.58,16507.0,173.4881,174.1564,173.4791,173.9035,16507.0
2021-11-30 13:40:00,192.56,192.71,192.3,192.7,12652.0,173.8854,174.0209,173.6507,174.0119,12652.0
2021-11-30 13:50:00,192.7,193.2,192.62,193.2,44467.0,174.0119,174.4634,173.9396,174.4634,44467.0
2021-11-30 14:00:00,193.14,193.28,192.93,193.19,29982.0,174.4092,174.5356,174.2196,174.4544,29982.0
2021-11-30 14:10:00,193.18,193.43,193.14,193.39,29841.0,174.4453,174.6711,174.4092,174.635,29841.0
2021-11-30 14:20:00,193.39,193.86,193.39,193.61,32872.0,174.635,175.0594,174.635,174.8336,32872.0
2021-11-30 14:30:00,193.62,193.75,193.4,193.4,30708.0,174.8426,174.96,174.644,174.644,30708.0
2021-11-30 14:40:00,193.43,193.51,192.9,192.9,22943.0,174.6711,174.7433,174.1925,174.1925,22943.0
2021-11-30 14:50:00,192.92,192.96,192.47,192.76,22084.0,174.2105,174.2467,173.8042,174.0661,22084.0
2021-11-30 15:00:00,192.74,193.03,192.61,192.71,28847.0,174.048,174.3099,173.9306,174.0209,28847.0
2021-11-30 15:10:00,192.72,192.77,192.47,192.68,35965.0,174.0299,174.0751,173.8042,173.9938,35965.0
2021-11-30 15:20:00,192.66,192.8,192.36,192.45,22956.0,173.9758,174.1022,173.7048,173.7861,22956.0
2021-11-30 15:30:00,192.44,193.5,192.36,193.35,44669.0,173.7771,174.7343,173.7048,174.5988,44669.0
2021-11-30 15:40:00,193.37,193.93,193.35,193.53,76290.0,174.6169,175.1226,174.5988,174.7614,76290.0
2021-11-30 15:50:00,193.35,193.42,191.89,192.38,530078.0,174.5988,174.662,173.2804,173.7229,530078.0
2021-12-01 09:30:00,195.73,195.73,193.75,195.11,146515.0,176.748,176.748,174.96,176.1881,146515.0
2021-12-01 09:40:00,195.01,196.48,194.84,196.37,83439.0,176.0978,177.4253,175.9443,177.326,83439.0
2021-12-01 09:50:00,196.35,197.83,196.15,197.75,127725.0,177.3079,178.6444,177.1273,178.5721,127725.0
2021-12-01 10:00:00,197.8,199.2,197.8,199.1,109997.0,178.6173,179.8815,178.6173,179.7912,109997.0
2021-12-01 10:10:00,199.12,199.9,199.12,199.4,123385.0,179.8093,180.5136,179.8093,180.0621,123385.0
2021-12-01 10:20:00,199.38,199.52,198.75,198.75,104971.0,180.044,180.1705,179.4751,179.4751,104971.0
2021-12-01 10:30:00,198.82,198.94,197.81,197.85,90865.0,179.5384,179.6467,178.6263,178.6624,90865.0
2021-12-01 10:40:00,197.71,199.02,197.35,198.79,74525.0,178.536,179.719,178.2109,179.5113,74525.0
2021-12-01 10:50:00,198.78,199.1,198.16,198.52,69607.0,179.5022,179.7912,178.9424,179.2674,69607.0
2021-12-01 11:00:00,198.59,198.59,197.64,198.08,49541.0,179.3307,179.3307,178.4728,178.8701,49541.0
2021-12-01 11:10:00,198.09,198.97,198.0,198.88,40205.0,178.8791,179.6738,178.7979,179.5925,40205.0
2021-12-01 11:20:00,198.86,199.06,198.45,198.93,37608.0,179.5745,179.7551,179.2042,179.6377,37608.0
2021-12-01 11:30:00,199.05,199.17,198.76,199.11,40087.0,179.746,179.8544,179.4842,179.8002,40087.0
2021-12-01 11:40:00,199.12,199.33,198.66,199.15,56056.0,179.8093,179.9989,179.3939,179.8363,56056.0
2021-12-01 11:50:00,199.14,199.16,198.07,198.23,61074.0,179.8273,179.8454,178.8611,179.0056,61074.0
2021-12-01 12:00:00,198.23,198.47,197.94,197.99,93812.0,179.0056,179.2223,178.7437,178.7888,93812.0
2021-12-01 12:10:00,197.98,198.12,197.63,197.91,82493.0,178.7798,178.9062,178.4638,178.7166,82493.0
2021-12-01 12:20:00,197.95,198.12,196.97,197.13,84572.0,178.7527,178.9062,177.8678,178.0122,84572.0
2021-12-01 12:30:00,197.14,197.38,197.06,197.29,57935.0,178.0213,178.238,177.949,178.1567,57935.0
2021-12-01 12:40:00,197.29,197.47,196.75,196.75,81174.0,178.1567,178.3193,177.6691,177.6691,81174.0
2021-12-01 12:50:00,196.76,196.77,195.64,195.76,83433.0,177.6781,177.6872,176.6667,176.7751,83433.0
2021-12-01 13:00:00,195.7,195.93,195.22,195.42,86635.0,176.7209,176.9286,176.2875,176.4681,86635.0
2021-12-01 13:10:00,195.4,195.69,195.19,195.42,55658.0,176.45,176.7119,176.2604,176.4681,55658.0
2021-12-01 13:20:00,195.42,196.13,195.33,195.99,29895.0,176.4681,177.1092,176.3868,176.9828,29895.0
2021-12-01 13:30:00,196.05,196.21,195.81,195.96,36448.0,177.037,177.1815,176.8203,176.9557,36448.0
2021-12-01 13:40:00,195.91,195.97,194.9,194.94,55636.0,176.9106,176.9647,175.9985,176.0346,55636.0
2021-12-01 13:50:00,195.01,196.02,195.01,196.02,30309.0,176.0978,177.0099,176.0978,177.0099,30309.0
2021-12-01 14:00:00,196.01,196.01,195.52,195.59,37216.0,177.0009,177.0009,176.5584,176.6216,37216.0
2021-12-01 14:10:00,195.62,195.72,195.21,195.44,38733.0,176.6487,176.739,176.2785,176.4861,38733.0
2021-12-01 14:20:00,195.49,196.17,195.42,196.08,56535.0,176.5313,177.1453,176.4681,177.0641,56535.0
2021-12-01 14:30:00,196.08,196.35,195.92,196.15,69828.0,177.0641,177.3079,176.9196,177.1273,69828.0
2021-12-01 14:40:00,196.0,196.54,195.86,196.53,33609.0,176.9918,177.4795,176.8654,177.4704,33609.0
2021-12-01 14:50:00,196.41,196.58,195.52,195.66,24424.0,177.3621,177.5156,176.5584,176.6848,24424.0
2021-12-01 15:00:00,195.67,195.97,195.11,195.31,56768.0,176.6938,176.9647,176.1881,176.3688,56768.0
2021-12-01 15:10:00,195.35,195.54,194.98,195.14,42811.0,176.4049,176.5764,176.0708,176.2152,42811.0
2021-12-01 15:20:00,195.14,195.18,194.15,194.22,44877.0,176.2152,176.2514,175.3212,175.3845,44877.0
2021-12-01 15:30:00,194.1,194.34,193.73,194.23,75348.0,175.2761,175.4928,174.942,175.3935,75348.0
2021-12-01 15:40:00,194.19,194.79,193.86,193.9,54951.0,175.3574,175.8992,175.0594,175.0955,54951.0
2021-12-01 15:50:00,193.86,193.98,191.63,191.76,481571.0,175.0594,175.1677,173.0456,173.163,481571.0
2021-12-02 09:30:00,190.62,192.26,190.0,191.99,390617.0,172.1336,173.6145,171.5737,173.3707,390617.0
2021-12-02 09:40:00,191.99,192.31,191.38,191.65,102536.0,173.3707,173.6597,172.8199,173.0637,102536.0
2021-12-02 09:50:00,191.83,193.9,191.67,193.02,47760.0,173.2262,175.0955,173.0818,174.3008,47760.0
2021-12-02 10:00:00,193.02,193.86,192.46,192.56,61051.0,174.3008,175.0594,173.7951,173.8854,61051.0
2021-12-02 10:10:00,192.62,192.68,191.82,192.12,33932.0,173.9396,173.9938,173.2172,173.4881,33932.0
2021-12-02 10:20:00,192.04,192.67,191.64,192.41,53081.0,173.4159,173.9848,173.0547,173.75,53081.0
2021-12-02 10:30:00,192.4,192.52,190.36,190.63,38469.0,173.741,173.8493,171.8988,172.1426,38469.0
2021-12-02 10:40:00,190.66,191.39,190.16,191.14,49899.0,172.1697,172.8289,171.7182,172.6032,49899.0
2021-12-02 10:50:00,191.2,191.37,190.06,191.23,71233.0,172.6573,172.8109,171.6279,172.6844,71233.0
2021-12-02 11:00:00,191.2,192.26,190.72,192.17,52622.0,172.6573,173.6145,172.2239,173.5333,52622.0
2021-12-02 11:10:00,192.14,192.66,192.06,192.4,24844.0,173.5062,173.9758,173.4339,173.741,24844.0
2021-12-02 11:20:00,192.36,192.82,192.22,192.7,42956.0,173.7048,174.1202,173.5784,174.0119,42956.0
2021-12-02 11:30:00,192.78,193.08,191.99,192.88,89421.0,174.0841,174.355,173.3707,174.1744,89421.0
2021-12-02 11:40:00,192.9,193.49,192.58,193.4,62618.0,174.1925,174.7253,173.9035,174.644,62618.0
2021-12-02 11:50:00,193.37,193.73,192.73,193.67,33611.0,174.6169,174.942,174.039,174.8878,33611.0
2021-12-02 12:00:00,193.61,193.83,193.23,193.77,23669.0,174.8336,175.0323,174.4905,174.9781,23669.0
2021-12-02 12:10:00,193.82,194.26,193.62,193.63,48799.0,175.0233,175.4206,174.8426,174.8517,48799.0
2021-12-02 12:20:00,193.64,194.23,193.64,194.08,22879.0,174.8607,175.3935,174.8607,175.258,22879.0
2021-12-02 12:30:00,194.1,194.45,193.81,194.42,47892.0,175.2761,175.5922,175.0142,175.5651,47892.0
2021-12-02 12:40:00,194.42,194.72,194.04,194.41,22662.0,175.5651,175.836,175.2219,175.556,22662.0
2021-12-02 12:50:00,194.31,194.36,193.36,193.5,21606.0,175.4657,175.5109,174.6079,174.7343,21606.0
2021-12-02 13:00:00,193.47,193.98,193.03,193.39,28974.0,174.7072,175.1677,174.3099,174.635,28974.0
2021-12-02 13:10:00,193.39,194.03,193.26,193.64,20344.0,174.635,175.2129,174.5176,174.8607,20344.0
2021-12-02 13:20:00,193.69,193.69,193.1,193.19,21069.0,174.9059,174.9059,174.3731,174.4544,21069.0
2021-12-02 13:30:00,193.21,193.77,193.03,193.71,23890.0,174.4724,174.9781,174.3099,174.9239,23890.0
2021-12-02 13:40:00,193.72,193.87,193.29,193.43,21131.0,174.933,175.0684,174.5447,174.6711,21131.0
2021-12-02 13:50:00,193.42,194.48,193.27,194.39,26873.0,174.662,175.6192,174.5266,175.538,26873.0
2021-12-02 14:00:00,194.32,194.47,194.02,194.1,27568.0,175.4748,175.6102,175.2039,175.2761,27568.0
2021-12-02 14:10:00,194.17,194.41,193.82,194.34,26001.0,175.3393,175.556,175.0233,175.4928,26001.0
2021-12-02 14:20:00,194.3,194.42,193.99,194.42,21228.0,175.4567,175.5651,175.1768,175.5651,21228.0
2021-12-02 14:30:00,194.37,194.9,194.31,194.74,26406.0,175.5199,175.9985,175.4657,175.854,26406.0
2021-12-02 14:40:00,194.76,194.79,194.19,194.24,23586.0,175.8721,175.8992,175.3574,175.4025,23586.0
2021-12-02 14:50:00,194.27,194.46,193.91,194.19,30750.0,175.4296,175.6012,175.1045,175.3574,30750.0
2021-12-02 15:00:00,194.25,194.56,194.09,194.33,22746.0,175.4116,175.6915,175.2671,175.4838,22746.0
2021-12-02 15:10:00,194.4,194.4,193.79,194.05,30364.0,175.547,175.547,174.9962,175.2309,30364.0
2021-12-02 15:20:00,194.01,194.44,193.94,194.03,29435.0,175.1948,175.5831,175.1316,175.2129,29435.0
2021-12-02 15:30:00,194.04,194.73,194.04,194.6,39289.0,175.2219,175.845,175.2219,175.7276,39289.0
2021-12-02 15:40:00,194.57,194.91,194.21,194.42,49741.0,175.7005,176.0075,175.3754,175.5651,49741.0
2021-12-02 15:50:00,194.42,194.42,193.02,193.6,197093.0,175.5651,175.5651,174.3008,174.8246,197093.0
2021-12-03 09:30:00,194.51,196.03,194.45,194.48,129383.0,175.6463,177.0189,175.5922,175.6192,129383.0
2021-12-03 09:40:00,194.59,194.95,194.22,194.45,121064.0,175.7186,176.0437,175.3845,175.5922,121064.0
2021-12-03 09:50:00,194.46,194.61,193.67,193.92,60823.0,175.6012,175.7366,174.8878,175.1136,60823.0
2021-12-03 10:00:00,193.91,194.17,192.91,192.92,62719.0,175.1045,175.3393,174.2015,174.2105,62719.0
2021-12-03 10:10:00,192.92,193.44,192.58,192.64,64172.0,174.2105,174.6801,173.9035,173.9577,64172.0
2021-12-03 10:20:00,192.66,193.18,192.32,192.9,62128.0,173.9758,174.4453,173.6687,174.1925,62128.0
2021-12-03 10:30:00,192.83,192.9,191.85,192.64,44854.0,174.1293,174.1925,173.2443,173.9577,44854.0
2021-12-03 10:40:00,192.65,192.87,192.14,192.36,39066.0,173.9667,174.1654,173.5062,173.7048,39066.0
2021-12-03 10:50:00,192.4,192.59,191.97,192.29,58340.0,173.741,173.9125,173.3527,173.6416,58340.0
2021-12-03 11:00:00,192.17,192.65,191.68,192.07,29566.0,173.5333,173.9667,173.0908,173.443,29566.0
2021-12-03 11:10:00,192.11,193.09,191.96,192.89,54531.0,173.4791,174.364,173.3436,174.1834,54531.0
2021-12-03 11:20:00,192.7,193.76,192.63,193.54,27854.0,174.0119,174.9691,173.9487,174.7704,27854.0
2021-12-03 11:30:00,193.5,193.69,193.19,193.3,36292.0,174.7343,174.9059,174.4544,174.5537,36292.0
2021-12-03 11:40:00,193.27,193.4,192.72,192.78,37716.0,174.5266,174.644,174.0299,174.0841,37716.0
2021-12-03 11:50:00,192.72,193.14,192.32,192.45,25046.0,174.0299,174.4092,173.6687,173.7861,25046.0
2021-12-03 12:00:00,192.51,192.59,191.87,192.13,22548.0,173.8403,173.9125,173.2624,173.4972,22548.0
2021-12-03 12:10:00,192.12,192.31,191.81,192.19,18400.0,173.4881,173.6597,173.2082,173.5513,18400.0
2021-12-03 12:20:00,192.21,192.65,192.09,192.59,18211.0,173.5694,173.9667,173.461,173.9125,18211.0
2021-12-03 12:30:00,192.55,192.73,191.87,192.65,25591.0,173.8764,174.039,173.2624,173.9667,25591.0
2021-12-03 12:40:00,192.69,193.01,192.23,192.45,23462.0,174.0028,174.2918,173.5875,173.7861,23462.0
2021-12-03 12:50:00,192.43,192.72,191.81,192.01,31053.0,173.7681,174.0299,173.2082,173.3888,31053.0
2021-12-03 13:00:00,192.0,192.62,191.81,192.62,23876.0,173.3798,173.9396,173.2082,173.9396,23876.0
2021-12-03 13:10:00,192.6,192.93,192.33,192.84,18856.0,173.9216,174.2196,173.6778,174.1383,18856.0
2021-12-03 13:20:00,192.89,193.15,192.58,192.58,25578.0,174.1834,174.4182,173.9035,173.9035,25578.0
2021-12-03 13:30:00,192.58,192.66,192.0,192.41,18399.0,173.9035,173.9758,173.3798,173.75,18399.0
2021-12-03 13:40:00,192.45,192.67,191.95,192.04,24555.0,173.7861,173.9848,173.3346,173.4159,24555.0
2021-12-03 13:50:00,192.04,192.43,192.04,192.13,20178.0,173.4159,173.7681,173.4159,173.4972,20178.0
2021-12-03 14:00:00,192.15,192.53,191.96,192.14,18802.0,173.5152,173.8584,173.3436,173.5062,18802.0
2021-12-03 14:10:00,192.21,192.58,192.03,192.06,24789.0,173.5694,173.9035,173.4068,173.4339,24789.0
2021-12-03 14:20:00,192.09,192.89,191.81,192.54,23316.0,173.461,174.1834,173.2082,173.8674,23316.0
2021-12-03 14:30:00,192.58,192.68,191.94,192.03,22242.0,173.9035,173.9938,173.3256,173.4068,22242.0
2021-12-03 14:40:00,192.18,192.7,192.09,192.47,31753.0,173.5423,174.0119,173.461,173.8042,31753.0
2021-12-03 14:50:00,192.46,192.77,192.11,192.54,40175.0,173.7951,174.0751,173.4791,173.8674,40175.0
2021-12-03 15:00:00,192.43,192.69,191.96,192.02,46804.0,173.7681,174.0028,173.3436,173.3978,46804.0
2021-12-03 15:10:00,192.05,192.53,192.05,192.17,33424.0,173.4249,173.8584,173.4249,173.5333,33424.0
2021-12-03 15:20:00,192.2,193.17,192.19,192.83,32605.0,173.5604,174.4363,173.5513,174.1293,32605.0
2021-12-03 15:30:00,192.88,193.2,192.47,192.52,40701.0,174.1744,174.4634,173.8042,173.8493,40701.0
2021-12-03 15:40:00,192.55,192.71,191.93,192.37,55293.0,173.8764,174.0209,173.3165,173.7139,55293.0
2021-12-03 15:50:00,192.47,193.58,192.12,193.41,435159.0,173.8042,174.8065,173.4881,174.653,435159.0
2021-12-06 09:30:00,195.17,195.25,191.85,191.85,156043.0,176.2423,176.3146,173.2443,173.2443,156043.0
2021-12-06 09:40:00,191.94,192.49,191.54,191.98,55312.0,173.3256,173.8222,172.9644,173.3617,55312.0
2021-12-06 09:50:00,191.9,192.36,191.46,191.77,74846.0,173.2895,173.7048,172.8921,173.1721,74846.0
2021-12-06 10:00:00,191.77,191.77,189.94,190.02,86390.0,173.1721,173.1721,171.5195,171.5918,86390.0
2021-12-06 10:10:00,190.03,191.72,189.76,191.41,158443.0,171.6008,173.1269,171.357,172.847,158443.0
2021-12-06 10:20:00,191.34,192.27,191.18,192.17,78802.0,172.7838,173.6236,172.6393,173.5333,78802.0
2021-12-06 10:30:00,192.21,192.68,191.58,192.65,31990.0,173.5694,173.9938,173.0005,173.9667,31990.0
2021-12-06 10:40:00,192.66,192.94,191.43,191.55,36461.0,173.9758,174.2286,172.865,172.9734,36461.0
2021-12-06 10:50:00,191.54,192.18,190.99,192.18,34807.0,172.9644,173.5423,172.4677,173.5423,34807.0
2021-12-06 11:00:00,192.16,192.4,191.99,192.15,16911.0,173.5242,173.741,173.3707,173.5152,16911.0
2021-12-06 11:10:00,192.07,192.15,191.39,191.93,20455.0,173.443,173.5152,172.8289,173.3165,20455.0
2021-12-06 11:20:00,191.87,192.08,191.42,191.91,23568.0,173.2624,173.452,172.856,173.2985,23568.0
2021-12-06 11:30:00,191.83,192.36,191.65,192.28,14298.0,173.2262,173.7048,173.0637,173.6326,14298.0
2021-12-06 11:40:00,192.25,192.74,192.12,192.22,16768.0,173.6055,174.048,173.4881,173.5784,16768.0
2021-12-06 11:50:00,192.19,192.34,191.97,192.18,11615.0,173.5513,173.6868,173.3527,173.5423,11615.0
2021-12-06 12:00:00,192.23,192.61,192.11,192.27,17140.0,173.5875,173.9306,173.4791,173.6236,17140.0
2021-12-06 12:10:00,192.28,193.06,192.2,193.01,15585.0,173.6326,174.337,173.5604,174.2918,15585.0
2021-12-06 12:20:00,192.96,193.06,192.77,192.77,8739.0,174.2467,174.337,174.0751,174.0751,8739.0
2021-12-06 12:30:00,192.78,192.97,192.69,192.8,15302.0,174.0841,174.2557,174.0028,174.1022,15302.0
2021-12-06 12:40:00,192.83,193.18,192.74,193.12,14638.0,174.1293,174.4453,174.048,174.3911,14638.0
2021-12-06 12:50:00,193.11,193.36,192.99,193.33,14762.0,174.3821,174.6079,174.2737,174.5808,14762.0
2021-12-06 13:00:00,193.37,193.46,193.05,193.23,18471.0,174.6169,174.6982,174.3279,174.4905,18471.0
2021-12-06 13:10:00,193.29,193.38,193.12,193.35,16225.0,174.5447,174.6259,174.3911,174.5988,16225.0
2021-12-06 13:20:00,193.3,193.95,193.19,193.78,22154.0,174.5537,175.1406,174.4544,174.9871,22154.0
2021-12-06 13:30:00,193.85,194.07,193.67,193.99,13125.0,175.0503,175.249,174.8878,175.1768,13125.0
2021-12-06 13:40:00,194.02,194.24,193.98,194.0,21071.0,175.2039,175.4025,175.1677,175.1858,21071.0
2021-12-06 13:50:00,194.04,194.17,193.93,194.06,19482.0,175.2219,175.3393,175.1226,175.24,19482.0
2021-12-06 14:00:00,194.05,194.3,193.92,193.96,18237.0,175.2309,175.4567,175.1136,175.1497,18237.0
2021-12-06 14:10:00,193.99,194.32,193.99,194.22,15142.0,175.1768,175.4748,175.1768,175.3845,15142.0
2021-12-06 14:20:00,194.16,194.43,194.03,194.38,15405.0,175.3303,175.5741,175.2129,175.5289,15405.0
2021-12-06 14:30:00,194.4,194.57,194.32,194.54,15755.0,175.547,175.7005,175.4748,175.6734,15755.0
2021-12-06 14:40:00,194.5,194.54,193.96,194.28,55826.0,175.6373,175.6734,175.1497,175.4386,55826.0
2021-12-06 14:50:00,194.25,194.45,194.17,194.2,18503.0,175.4116,175.5922,175.3393,175.3664,18503.0
2021-12-06 15:00:00,194.17,194.54,194.12,194.51,38879.0,175.3393,175.6734,175.2942,175.6463,38879.0
2021-12-06 15:10:00,194.48,194.68,194.38,194.56,35263.0,175.6192,175.7998,175.5289,175.6915,35263.0
2021-12-06 15:20:00,194.54,194.67,194.28,194.41,37401.0,175.6734,175.7908,175.4386,175.556,37401.0
2021-12-06 15:30:00,194.39,194.53,194.24,194.4,40931.0,175.538,175.6644,175.4025,175.547,40931.0
2021-12-06 15:40:00,194.34,194.7,194.18,194.49,55792.0,175.4928,175.8179,175.3483,175.6283,55792.0
2021-12-06 15:50:00,194.47,195.19,194.36,194.65,249065.0,175.6102,176.2604,175.5109,175.7728,249065.0
2021-12-07 09:30:00,196.4,197.87,195.93,197.34,129434.0,177.353,178.6805,176.9286,178.2019,129434.0
2021-12-07 09:40:00,197.33,198.52,196.97,197.82,71926.0,178.1929,179.2674,177.8678,178.6353,71926.0
2021-12-07 09:50:00,197.85,199.03,197.82,198.89,53893.0,178.6624,179.728,178.6353,179.6016,53893.0
2021-12-07 10:00:00,198.94,199.35,198.49,199.09,80340.0,179.6467,180.017,179.2404,179.7822,80340.0
2021-12-07 10:10:00,199.13,199.2,198.35,198.35,69948.0,179.8183,179.8815,179.1139,179.1139,69948.0
2021-12-07 10:20:00,198.34,198.77,198.17,198.41,54192.0,179.1049,179.4932,178.9514,179.1681,54192.0
2021-12-07 10:30:00,198.44,199.02,198.12,198.88,41135.0,179.1952,179.719,178.9062,179.5925,41135.0
2021-12-07 10:40:00,198.8,199.21,198.56,198.61,50502.0,179.5203,179.8905,179.3036,179.3487,50502.0
2021-12-07 10:50:00,198.61,199.05,198.45,198.93,55336.0,179.3487,179.746,179.2042,179.6377,55336.0
2021-12-07 11:00:00,198.9,199.42,198.86,199.27,50289.0,179.6106,180.0802,179.5745,179.9447,50289.0
2021-12-07 11:10:00,199.25,199.47,198.93,199.43,59766.0,179.9266,180.1253,179.6377,180.0892,59766.0
2021-12-07 11:20:00,199.38,199.59,199.1,199.51,49241.0,180.044,180.2337,179.7912,180.1614,49241.0
2021-12-07 11:30:00,199.52,199.78,199.35,199.52,57606.0,180.1705,180.4052,180.017,180.1705,57606.0
2021-12-07 11:40:00,199.5,199.54,198.77,198.77,56684.0,180.1524,180.1885,179.4932,179.4932,56684.0
2021-12-07 11:50:00,198.79,199.12,198.73,199.0,58463.0,179.5113,179.8093,179.4571,179.7009,58463.0
2021-12-07 12:00:00,198.99,199.37,198.8,198.86,68575.0,179.6919,180.035,179.5203,179.5745,68575.0
2021-12-07 12:10:00,198.87,199.36,198.63,199.24,90858.0,179.5835,180.026,179.3668,179.9176,90858.0
2021-12-07 12:20:00,199.24,199.3,198.82,198.93,38486.0,179.9176,179.9718,179.5384,179.6377,38486.0
2021-12-07 12:30:00,198.95,199.1,198.94,199.0,35104.0,179.6557,179.7912,179.6467,179.7009,35104.0
2021-12-07 12:40:00,198.97,198.98,198.55,198.79,32695.0,179.6738,179.6828,179.2945,179.5113,32695.0
2021-12-07 12:50:00,198.82,199.35,198.8,199.12,60334.0,179.5384,180.017,179.5203,179.8093,60334.0
2021-12-07 13:00:00,199.11,199.13,198.83,198.84,33717.0,179.8002,179.8183,179.5474,179.5564,33717.0
2021-12-07 13:10:00,198.86,199.12,198.79,198.96,26089.0,179.5745,179.8093,179.5113,179.6648,26089.0
2021-12-07 13:20:00,198.95,199.08,198.79,198.92,32919.0,179.6557,179.7731,179.5113,179.6287,32919.0
2021-12-07 13:30:00,198.96,199.13,198.82,199.13,33243.0,179.6648,179.8183,179.5384,179.8183,33243.0
2021-12-07 13:40:00,199.14,199.79,199.14,199.7,43968.0,179.8273,180.4143,179.8273,180.333,43968.0
2021-12-07 13:50:00,199.7,199.81,199.52,199.74,35986.0,180.333,180.4323,180.1705,180.3691,35986.0
2021-12-07 14:00:00,199.74,199.86,199.39,199.47,38448.0,180.3691,180.4775,180.0531,180.1253,38448.0
2021-12-07 14:10:00,199.48,199.48,199.24,199.45,25955.0,180.1343,180.1343,179.9176,180.1073,25955.0
2021-12-07 14:20:00,199.4,199.4,199.19,199.35,31113.0,180.0621,180.0621,179.8725,180.017,31113.0
2021-12-07 14:30:00,199.31,199.31,198.81,198.89,22216.0,179.9808,179.9808,179.5293,179.6016,22216.0
2021-12-07 14:40:00,198.87,199.15,198.85,199.13,42938.0,179.5835,179.8363,179.5654,179.8183,42938.0
2021-12-07 14:50:00,199.11,199.11,198.62,198.73,34504.0,179.8002,179.8002,179.3577,179.4571,34504.0
2021-12-07 15:00:00,198.68,198.92,198.5,198.76,23095.0,179.4119,179.6287,179.2494,179.4842,23095.0
2021-12-07 15:10:00,198.75,198.81,198.39,198.61,35486.0,179.4751,179.5293,179.1501,179.3487,35486.0
2021-12-07 15:20:00,198.6,198.6,198.16,198.17,38889.0,179.3397,179.3397,178.9424,178.9514,38889.0
2021-12-07 15:30:00,198.17,198.39,197.98,198.08,57099.0,178.9514,179.1501,178.7798,178.8701,57099.0
2021-12-07 15:40:00,198.08,198.4,197.99,198.21,94478.0,178.8701,179.1591,178.7888,178.9875,94478.0
2021-12-07 15:50:00,198.2,199.14,197.68,199.03,397331.0,178.9785,179.8273,178.5089,179.728,397331.0
2021-12-08 09:30:00,198.32,198.5,196.6,196.63,151477.0,179.0868,179.2494,177.5336,177.5607,151477.0
2021-12-08 09:40:00,196.71,197.24,196.34,196.73,110726.0,177.633,178.1116,177.2989,177.651,110726.0
2021-12-08 09:50:00,196.66,196.77,195.45,195.6,76677.0,177.5878,177.6872,176.4952,176.6306,76677.0
2021-12-08 10:00:00,195.5,196.22,195.48,195.83,92023.0,176.5403,177.1905,176.5223,176.8383,92023.0
2021-12-08 10:10:00,195.87,196.03,195.19,195.34,63038.0,176.8744,177.0189,176.2604,176.3958,63038.0
2021-12-08 10:20:00,195.38,195.94,194.95,195.02,62547.0,176.432,176.9377,176.0437,176.1069,62547.0
2021-12-08 10:30:00,195.06,195.28,194.81,194.86,62722.0,176.143,176.3417,175.9172,175.9624,62722.0
2021-12-08 10:40:00,194.87,194.97,194.55,194.87,53488.0,175.9714,176.0617,175.6825,175.9714,53488.0
2021-12-08 10:50:00,194.88,195.13,194.73,195.12,97094.0,175.9805,176.2062,175.845,176.1972,97094.0
2021-12-08 11:00:00,195.16,195.22,194.64,194.73,34702.0,176.2333,176.2875,175.7637,175.845,34702.0
2021-12-08 11:10:00,194.7,195.08,194.67,194.81,53283.0,175.8179,176.1611,175.7908,175.9172,53283.0
2021-12-08 11:20:00,194.8,194.84,194.38,194.63,42297.0,175.9082,175.9443,175.5289,175.7547,42297.0
2021-12-08 11:30:00,194.65,194.95,194.36,194.4,38655.0,175.7728,176.0437,175.5109,175.547,38655.0
2021-12-08 11:40:00,194.39,194.41,193.87,194.35,45025.0,175.538,175.556,175.0684,175.5019,45025.0
2021-12-08 11:50:00,194.36,194.71,194.35,194.55,33770.0,175.5109,175.8269,175.5019,175.6825,33770.0
2021-12-08 12:00:00,194.52,194.52,194.12,194.15,41226.0,175.6554,175.6554,175.2942,175.3212,41226.0
2021-12-08 12:10:00,194.13,194.95,194.13,194.76,32731.0,175.3032,176.0437,175.3032,175.8721,32731.0
2021-12-08 12:20:00,194.74,194.77,194.54,194.56,25158.0,175.854,175.8811,175.6734,175.6915,25158.0
2021-12-08 12:30:00,194.63,194.82,194.56,194.82,18905.0,175.7547,175.9263,175.6915,175.9263,18905.0
2021-12-08 12:40:00,194.82,194.87,194.52,194.54,31316.0,175.9263,175.9714,175.6554,175.6734,31316.0
2021-12-08 12:50:00,194.57,194.66,194.42,194.42,25632.0,175.7005,175.7818,175.5651,175.5651,25632.0
2021-12-08 13:00:00,194.39,194.44,194.12,194.44,29171.0,175.538,175.5831,175.2942,175.5831,29171.0
2021-12-08 13:10:00,194.47,194.52,194.36,194.38,24854.0,175.6102,175.6554,175.5109,175.5289,24854.0
2021-12-08 13:20:00,194.36,195.06,194.34,195.04,40158.0,175.5109,176.143,175.4928,176.1249,40158.0
2021-12-08 13:30:00,195.03,195.21,194.84,195.21,27924.0,176.1159,176.2785,175.9443,176.2785,27924.0
2021-12-08 13:40:00,195.2,195.2,194.94,195.07,32695.0,176.2694,176.2694,176.0346,176.152,32695.0
2021-12-08 13:50:00,195.1,195.2,194.87,195.05,26207.0,176.1791,176.2694,175.9714,176.134,26207.0
2021-12-08 14:00:00,195.05,195.16,194.93,195.12,18027.0,176.134,176.2333,176.0256,176.1972,18027.0
2021-12-08 14:10:00,195.09,195.31,195.07,195.28,35405.0,176.1701,176.3688,176.152,176.3417,35405.0
2021-12-08 14:20:00,195.28,195.41,195.2,195.23,20324.0,176.3417,176.4591,176.2694,176.2965,20324.0
2021-12-08 14:30:00,195.23,195.29,194.86,194.95,23896.0,176.2965,176.3507,175.9624,176.0437,23896.0
2021-12-08 14:40:00,194.92,195.06,194.8,194.99,21885.0,176.0166,176.143,175.9082,176.0798,21885.0
2021-12-08 14:50:00,194.99,195.46,194.99,195.42,20785.0,176.0798,176.5042,176.0798,176.4681,20785.0
2021-12-08 15:00:00,195.43,195.69,195.31,195.69,36019.0,176.4771,176.7119,176.3688,176.7119,36019.0
2021-12-08 15:10:00,195.71,195.9,195.68,195.86,42615.0,176.73,176.9015,176.7029,176.8654,42615.0
2021-12-08 15:20:00,195.89,196.2,195.83,196.16,54104.0,176.8925,177.1724,176.8383,177.1363,54104.0
2021-12-08 15:30:00,196.18,196.35,196.05,196.17,76817.0,177.1544,177.3079,177.037,177.1453,76817.0
2021-12-08 15:40:00,196.15,196.46,196.04,196.44,93483.0,177.1273,177.4072,177.028,177.3892,93483.0
2021-12-08 15:50:00,196.49,196.72,196.31,196.36,243446.0,177.4343,177.642,177.2718,177.3169,243446.0
2021-12-09 09:30:00,195.57,195.69,194.74,195.15,108839.0,176.6035,176.7119,175.854,176.2243,108839.0
2021-12-09 09:40:00,195.16,196.66,195.15,196.1,41536.0,176.2333,177.5878,176.2243,177.0821,41536.0
2021-12-09 09:50:00,196.12,196.46,195.41,195.83,43348.0,177.1002,177.4072,176.4591,176.8383,43348.0
2021-12-09 10:00:00,195.85,196.18,195.68,196.14,30003.0,176.8564,177.1544,176.7029,177.1183,30003.0
2021-12-09 10:10:00,196.04,196.11,195.43,195.72,30389.0,177.028,177.0912,176.4771,176.739,30389.0
2021-12-09 10:20:00,195.73,196.06,195.46,195.46,16559.0,176.748,177.046,176.5042,176.5042,16559.0
2021-12-09 10:30:00,195.47,195.63,195.0,195.19,12088.0,176.5132,176.6577,176.0888,176.2604,12088.0
2021-12-09 10:40:00,195.12,195.17,194.88,195.16,64598.0,176.1972,176.2423,175.9805,176.2333,64598.0
2021-12-09 10:50:00,195.14,195.32,194.9,195.32,24656.0,176.2152,176.3778,175.9985,176.3778,24656.0
2021-12-09 11:00:00,195.33,196.17,195.21,196.12,51639.0,176.3868,177.1453,176.2785,177.1002,51639.0
2021-12-09 11:10:00,196.12,196.59,196.03,196.59,36814.0,177.1002,177.5246,177.0189,177.5246,36814.0
2021-12-09 11:20:00,196.59,196.84,196.36,196.75,39241.0,177.5246,177.7504,177.3169,177.6691,39241.0
2021-12-09 11:30:00,196.75,196.9,196.57,196.61,27500.0,177.6691,177.8046,177.5066,177.5427,27500.0
2021-12-09 11:40:00,196.61,196.61,195.94,195.94,13755.0,177.5427,177.5427,176.9377,176.9377,13755.0
2021-12-09 11:50:00,195.96,196.19,195.81,195.81,18357.0,176.9557,177.1634,176.8203,176.8203,18357.0
2021-12-09 12:00:00,195.79,195.82,195.22,195.41,24460.0,176.8022,176.8293,176.2875,176.4591,24460.0
2021-12-09 12:10:00,195.39,195.49,195.19,195.23,24377.0,176.441,176.5313,176.2604,176.2965,24377.0
2021-12-09 12:20:00,195.23,195.34,195.02,195.03,21758.0,176.2965,176.3958,176.1069,176.1159,21758.0
2021-12-09 12:30:00,195.03,195.28,194.95,195.25,20904.0,176.1159,176.3417,176.0437,176.3146,20904.0
2021-12-09 12:40:00,195.28,195.55,195.19,195.31,25576.0,176.3417,176.5855,176.2604,176.3688,25576.0
2021-12-09 12:50:00,195.32,195.37,195.11,195.19,24653.0,176.3778,176.4229,176.1881,176.2604,24653.0
2021-12-09 13:00:00,195.24,195.37,195.08,195.08,13311.0,176.3055,176.4229,176.1611,176.1611,13311.0
2021-12-09 13:10:00,195.08,195.45,195.01,195.38,14365.0,176.1611,176.4952,176.0978,176.432,14365.0
2021-12-09 13:20:00,195.38,195.38,194.99,195.03,12080.0,176.432,176.432,176.0798,176.1159,12080.0
2021-12-09 13:30:00,195.0,195.23,195.0,195.16,13996.0,176.0888,176.2965,176.0888,176.2333,13996.0
2021-12-09 13:40:00,195.15,195.17,194.01,194.08,49381.0,176.2243,176.2423,175.1948,175.258,49381.0
2021-12-09 13:50:00,194.01,194.65,193.91,194.62,31540.0,175.1948,175.7728,175.1045,175.7457,31540.0
2021-12-09 14:00:00,194.59,194.71,194.24,194.3,30364.0,175.7186,175.8269,175.4025,175.4567,30364.0
2021-12-09 14:10:00,194.31,194.61,194.18,194.49,26273.0,175.4657,175.7366,175.3483,175.6283,26273.0
2021-12-09 14:20:00,194.48,194.65,194.02,194.14,17147.0,175.6192,175.7728,175.2039,175.3122,17147.0
2021-12-09 14:30:00,194.18,194.26,194.0,194.01,21062.0,175.3483,175.4206,175.1858,175.1948,21062.0
2021-12-09 14:40:00,194.03,194.23,193.85,194.08,17169.0,175.2129,175.3935,175.0503,175.258,17169.0
2021-12-09 14:50:00,194.07,194.11,193.76,194.04,23590.0,175.249,175.2851,174.9691,175.2219,23590.0
2021-12-09 15:00:00,194.02,194.58,194.02,194.17,28898.0,175.2039,175.7095,175.2039,175.3393,28898.0
2021-12-09 15:10:00,194.17,194.33,193.97,194.27,30523.0,175.3393,175.4838,175.1587,175.4296,30523.0
2021-12-09 15:20:00,194.3,194.4,193.87,194.37,43916.0,175.4567,175.547,175.0684,175.5199,43916.0
2021-12-09 15:30:00,194.32,194.69,194.07,194.31,36202.0,175.4748,175.8089,175.249,175.4657,36202.0
2021-12-09 15:40:00,194.29,194.84,194.22,194.74,50504.0,175.4477,175.9443,175.3845,175.854,50504.0
2021-12-09 15:50:00,194.63,194.67,193.25,193.39,379780.0,175.7547,175.7908,174.5085,174.635,379780.0
2021-12-10 09:30:00,196.02,196.36,194.56,195.26,87717.0,177.0099,177.3169,175.6915,176.3236,87717.0
2021-12-10 09:40:00,195.32,195.45,193.96,194.63,53101.0,176.3778,176.4952,175.1497,175.7547,53101.0
2021-12-10 09:50:00,194.6,194.98,193.91,194.3,43534.0,175.7276,176.0708,175.1045,175.4567,43534.0
2021-12-10 10:00:00,194.28,195.7,194.27,195.47,62156.0,175.4386,176.7209,175.4296,176.5132,62156.0
2021-12-10 10:10:00,195.55,195.86,194.85,195.86,25785.0,176.5855,176.8654,175.9534,176.8654,25785.0
2021-12-10 10:20:00,195.87,195.98,195.19,195.55,25824.0,176.8744,176.9738,176.2604,176.5855,25824.0
2021-12-10 10:30:00,195.59,195.79,194.6,194.61,38907.0,176.6216,176.8022,175.7276,175.7366,38907.0
2021-12-10 10:40:00,194.55,194.67,193.65,193.65,31028.0,175.6825,175.7908,174.8697,174.8697,31028.0
2021-12-10 10:50:00,193.7,193.87,193.19,193.7,52762.0,174.9149,175.0684,174.4544,174.9149,52762.0
2021-12-10 11:00:00,193.64,193.81,192.81,193.07,22091.0,174.8607,175.0142,174.1112,174.346,22091.0
2021-12-10 11:10:00,193.07,193.55,192.88,193.34,18193.0,174.346,174.7794,174.1744,174.5898,18193.0
2021-12-10 11:20:00,193.33,193.76,193.16,193.73,16742.0,174.5808,174.9691,174.4273,174.942,16742.0
2021-12-10 11:30:00,193.75,193.9,193.36,193.88,21787.0,174.96,175.0955,174.6079,175.0774,21787.0
2021-12-10 11:40:00,193.84,194.31,193.76,193.96,14791.0,175.0413,175.4657,174.9691,175.1497,14791.0
2021-12-10 11:50:00,193.98,194.09,193.77,193.88,10647.0,175.1677,175.2671,174.9781,175.0774,10647.0
2021-12-10 12:00:00,193.9,194.35,193.83,194.23,14828.0,175.0955,175.5019,175.0323,175.3935,14828.0
2021-12-10 12:10:00,194.3,194.73,194.3,194.39,17129.0,175.4567,175.845,175.4567,175.538,17129.0
2021-12-10 12:20:00,194.41,194.63,194.08,194.08,12671.0,175.556,175.7547,175.258,175.258,12671.0
2021-12-10 12:30:00,194.09,194.13,193.71,193.74,20216.0,175.2671,175.3032,174.9239,174.951,20216.0
2021-12-10 12:40:00,193.78,193.9,193.57,193.86,11925.0,174.9871,175.0955,174.7975,175.0594,11925.0
2021-12-10 12:50:00,193.85,194.14,193.83,194.04,9125.0,175.0503,175.3122,175.0323,175.2219,9125.0
2021-12-10 13:00:00,194.08,194.19,193.88,194.05,15856.0,175.258,175.3574,175.0774,175.2309,15856.0
2021-12-10 13:10:00,194.06,194.07,193.84,194.0,12959.0,175.24,175.249,175.0413,175.1858,12959.0
2021-12-10 13:20:00,193.98,194.46,193.97,194.39,21327.0,175.1677,175.6012,175.1587,175.538,21327.0
2021-12-10 13:30:00,194.36,194.58,194.3,194.45,35932.0,175.5109,175.7095,175.4567,175.5922,35932.0
2021-12-10 13:40:00,194.44,194.44,194.11,194.14,15103.0,175.5831,175.5831,175.2851,175.3122,15103.0
2021-12-10 13:50:00,194.19,194.7,194.17,194.58,11278.0,175.3574,175.8179,175.3393,175.7095,11278.0
2021-12-10 14:00:00,194.61,194.78,194.53,194.6,16512.0,175.7366,175.8902,175.6644,175.7276,16512.0
2021-12-10 14:10:00,194.61,194.85,194.57,194.75,15070.0,175.7366,175.9534,175.7005,175.8631,15070.0
2021-12-10 14:20:00,194.8,194.89,194.6,194.75,24774.0,175.9082,175.9895,175.7276,175.8631,24774.0
2021-12-10 14:30:00,194.81,194.93,194.58,194.75,22869.0,175.9172,176.0256,175.7095,175.8631,22869.0
2021-12-10 14:40:00,194.76,194.77,194.63,194.69,19501.0,175.8721,175.8811,175.7547,175.8089,19501.0
2021-12-10 14:50:00,194.69,194.72,194.47,194.63,13302.0,175.8089,175.836,175.6102,175.7547,13302.0
2021-12-10 15:00:00,194.63,194.86,194.44,194.85,25941.0,175.7547,175.9624,175.5831,175.9534,25941.0
2021-12-10 15:10:00,194.82,195.2,194.72,195.15,30245.0,175.9263,176.2694,175.836,176.2243,30245.0
2021-12-10 15:20:00,195.15,195.46,195.1,195.38,44820.0,176.2243,176.5042,176.1791,176.432,44820.0
2021-12-10 15:30:00,195.39,195.91,195.37,195.7,73373.0,176.441,176.9106,176.4229,176.7209,73373.0
2021-12-10 15:40:00,195.69,195.83,195.43,195.47,57657.0,176.7119,176.8383,176.4771,176.5132,57657.0
2021-12-10 15:50:00,195.49,196.25,195.34,196.01,230804.0,176.5313,177.2176,176.3958,177.0009,230804.0
2021-12-13 09:30:00,195.93,196.74,195.07,195.87,110929.0,176.9286,177.6601,176.152,176.8744,110929.0
2021-12-13 09:40:00,195.76,196.2,195.03,195.39,44781.0,176.7751,177.1724,176.1159,176.441,44781.0
2021-12-13 09:50:00,195.3,195.34,194.35,194.37,41221.0,176.3597,176.3958,175.5019,175.5199,41221.0
2021-12-13 10:00:00,194.32,194.32,193.6,193.6,65559.0,175.4748,175.4748,174.8246,174.8246,65559.0
2021-12-13 10:10:00,193.54,194.12,193.54,193.7,37422.0,174.7704,175.2942,174.7704,174.9149,37422.0
2021-12-13 10:20:00,193.68,193.68,193.12,193.53,32026.0,174.8968,174.8968,174.3911,174.7614,32026.0
2021-12-13 10:30:00,193.48,194.01,193.22,193.57,31768.0,174.7162,175.1948,174.4814,174.7975,31768.0
2021-12-13 10:40:00,193.58,194.27,193.5,194.1,25484.0,174.8065,175.4296,174.7343,175.2761,25484.0
2021-12-13 10:50:00,194.06,194.36,194.01,194.27,46096.0,175.24,175.5109,175.1948,175.4296,46096.0
2021-12-13 11:00:00,194.28,194.4,193.75,193.85,36254.0,175.4386,175.547,174.96,175.0503,36254.0
2021-12-13 11:10:00,193.81,193.98,193.69,193.82,25228.0,175.0142,175.1677,174.9059,175.0233,25228.0
2021-12-13 11:20:00,193.78,193.95,193.65,193.91,30315.0,174.9871,175.1406,174.8697,175.1045,30315.0
2021-12-13 11:30:00,193.89,194.07,193.56,193.8,39572.0,175.0865,175.249,174.7885,175.0052,39572.0
2021-12-13 11:40:00,193.8,194.21,193.76,193.96,22286.0,175.0052,175.3754,174.9691,175.1497,22286.0
2021-12-13 11:50:00,193.95,194.01,193.58,193.92,23874.0,175.1406,175.1948,174.8065,175.1136,23874.0
2021-12-13 12:00:00,193.92,194.08,193.8,193.97,26576.0,175.1136,175.258,175.0052,175.1587,26576.0
2021-12-13 12:10:00,193.88,194.59,193.84,194.5,16824.0,175.0774,175.7186,175.0413,175.6373,16824.0
2021-12-13 12:20:00,194.54,194.79,194.53,194.68,17204.0,175.6734,175.8992,175.6644,175.7998,17204.0
2021-12-13 12:30:00,194.66,194.94,194.53,194.87,19199.0,175.7818,176.0346,175.6644,175.9714,19199.0
2021-12-13 12:40:00,194.84,194.93,194.64,194.65,18205.0,175.9443,176.0256,175.7637,175.7728,18205.0
2021-12-13 12:50:00,194.64,194.8,194.56,194.65,29866.0,175.7637,175.9082,175.6915,175.7728,29866.0
2021-12-13 13:00:00,194.67,194.79,194.57,194.72,20241.0,175.7908,175.8992,175.7005,175.836,20241.0
2021-12-13 13:10:00,194.76,194.89,194.46,194.59,18974.0,175.8721,175.9895,175.6012,175.7186,18974.0
2021-12-13 13:20:00,194.52,194.59,194.38,194.38,20387.0,175.6554,175.7186,175.5289,175.5289,20387.0
2021-12-13 13:30:00,194.39,194.43,193.83,193.88,18901.0,175.538,175.5741,175.0323,175.0774,18901.0
2021-12-13 13:40:00,193.9,194.24,193.82,193.96,18938.0,175.0955,175.4025,175.0233,175.1497,18938.0
2021-12-13 13:50:00,193.98,194.13,193.81,194.1,20596.0,175.1677,175.3032,175.0142,175.2761,20596.0
2021-12-13 14:00:00,194.06,194.27,193.92,194.18,31275.0,175.24,175.4296,175.1136,175.3483,31275.0
2021-12-13 14:10:00,194.17,194.22,193.5,193.74,1058548.0,175.3393,175.3845,174.7343,174.951,1058548.0
2021-12-13 14:20:00,193.75,194.34,193.73,194.12,30789.0,174.96,175.4928,174.942,175.2942,30789.0
2021-12-13 14:30:00,194.08,194.26,194.01,194.2,31820.0,175.258,175.4206,175.1948,175.3664,31820.0
2021-12-13 14:40:00,194.2,194.3,193.91,193.91,55956.0,175.3664,175.4567,175.1045,175.1045,55956.0
2021-12-13 14:50:00,193.91,194.23,193.85,194.23,18491.0,175.1045,175.3935,175.0503,175.3935,18491.0
2021-12-13 15:00:00,194.25,194.29,193.9,193.96,23433.0,175.4116,175.4477,175.0955,175.1497,23433.0
2021-12-13 15:10:00,193.93,194.15,193.86,193.96,25580.0,175.1226,175.3212,175.0594,175.1497,25580.0
2021-12-13 15:20:00,194.02,194.09,193.61,193.96,30781.0,175.2039,175.2671,174.8336,175.1497,30781.0
2021-12-13 15:30:00,193.94,194.42,193.92,194.37,45584.0,175.1316,175.5651,175.1136,175.5199,45584.0
2021-12-13 15:40:00,194.32,194.37,194.04,194.1,67422.0,175.4748,175.5199,175.2219,175.2761,67422.0
2021-12-13 15:50:00,194.05,194.07,192.91,193.19,397681.0,175.2309,175.249,174.2015,174.4544,397681.0
2021-12-14 09:30:00,190.97,191.68,188.83,189.27,273828.0,172.4496,173.0908,170.5172,170.9145,273828.0
2021-12-14 09:40:00,189.31,190.31,189.25,189.94,139384.0,170.9506,171.8537,170.8965,171.5195,139384.0
2021-12-14 09:50:00,189.94,190.84,189.64,190.38,85229.0,171.5195,172.3323,171.2486,171.9169,85229.0
2021-12-14 10:00:00,190.36,191.16,190.24,190.74,67187.0,171.8988,172.6212,171.7904,172.242,67187.0
2021-12-14 10:10:00,190.72,190.72,189.8,190.04,78305.0,172.2239,172.2239,171.3931,171.6098,78305.0
2021-12-14 10:20:00,190.03,191.01,189.82,190.58,60357.0,171.6008,172.4858,171.4112,172.0975,60357.0
2021-12-14 10:30:00,190.58,190.62,189.93,189.99,45435.0,172.0975,172.1336,171.5105,171.5647,45435.0
2021-12-14 10:40:00,190.0,190.15,189.54,189.59,74890.0,171.5737,171.7092,171.1583,171.2035,74890.0
2021-12-14 10:50:00,189.59,189.71,189.0,189.14,61216.0,171.2035,171.3118,170.6707,170.7971,61216.0
2021-12-14 11:00:00,189.11,189.46,189.04,189.27,74687.0,170.77,171.0861,170.7068,170.9145,74687.0
2021-12-14 11:10:00,189.27,189.47,189.0,189.02,44962.0,170.9145,171.0951,170.6707,170.6888,44962.0
2021-12-14 11:20:00,189.02,189.15,188.54,188.9,64812.0,170.6888,170.8062,170.2553,170.5804,64812.0
2021-12-14 11:30:00,188.9,188.94,188.43,188.47,105909.0,170.5804,170.6165,170.156,170.1921,105909.0
2021-12-14 11:40:00,188.43,188.7,188.16,188.42,112540.0,170.156,170.3998,169.9122,170.1469,112540.0
2021-12-14 11:50:00,188.42,188.97,188.41,188.86,59864.0,170.1469,170.6436,170.1379,170.5443,59864.0
2021-12-14 12:00:00,188.9,188.96,188.56,188.92,36826.0,170.5804,170.6346,170.2734,170.5985,36826.0
2021-12-14 12:10:00,188.92,189.09,188.45,188.82,71440.0,170.5985,170.752,170.174,170.5082,71440.0
2021-12-14 12:20:00,188.82,189.24,188.81,189.17,22254.0,170.5082,170.8874,170.4991,170.8242,22254.0
2021-12-14 12:30:00,189.16,189.31,188.83,188.84,39031.0,170.8152,170.9506,170.5172,170.5262,39031.0
2021-12-14 12:40:00,188.83,188.86,188.52,188.63,17768.0,170.5172,170.5443,170.2372,170.3366,17768.0
2021-12-14 12:50:00,188.65,188.85,188.64,188.77,42938.0,170.3546,170.5352,170.3456,170.463,42938.0
2021-12-14 13:00:00,188.75,189.19,188.55,189.18,78081.0,170.4449,170.8423,170.2643,170.8332,78081.0
2021-12-14 13:10:00,189.2,189.23,188.81,188.86,85342.0,170.8513,170.8784,170.4991,170.5443,85342.0
2021-12-14 13:20:00,188.88,189.12,188.78,189.07,95707.0,170.5623,170.7791,170.472,170.7339,95707.0
2021-12-14 13:30:00,189.08,189.1,188.7,188.88,123986.0,170.7429,170.761,170.3998,170.5623,123986.0
2021-12-14 13:40:00,188.86,188.88,188.38,188.43,123510.0,170.5443,170.5623,170.1108,170.156,123510.0
2021-12-14 13:50:00,188.46,189.01,188.46,188.95,69652.0,170.1831,170.6797,170.1831,170.6255,69652.0
2021-12-14 14:00:00,188.92,189.3,188.61,189.3,72012.0,170.5985,170.9416,170.3185,170.9416,72012.0
2021-12-14 14:10:00,189.31,189.38,189.04,189.14,51715.0,170.9506,171.0138,170.7068,170.7971,51715.0
2021-12-14 14:20:00,189.15,189.26,188.92,188.97,64093.0,170.8062,170.9055,170.5985,170.6436,64093.0
2021-12-14 14:30:00,188.95,189.01,188.6,188.67,131591.0,170.6255,170.6797,170.3095,170.3727,131591.0
2021-12-14 14:40:00,188.7,189.09,188.63,188.76,68168.0,170.3998,170.752,170.3366,170.454,68168.0
2021-12-14 14:50:00,188.74,189.12,188.61,189.03,109514.0,170.4359,170.7791,170.3185,170.6978,109514.0
2021-12-14 15:00:00,189.04,189.65,189.03,189.6,40748.0,170.7068,171.2577,170.6978,171.2125,40748.0
2021-12-14 15:10:00,189.66,189.73,189.48,189.67,37512.0,171.2667,171.3299,171.1041,171.2757,37512.0
2021-12-14 15:20:00,189.68,190.07,189.58,190.07,49763.0,171.2848,171.6369,171.1945,171.6369,49763.0
2021-12-14 15:30:00,190.05,190.82,190.02,190.48,73206.0,171.6189,172.3142,171.5918,172.0072,73206.0
2021-12-14 15:40:00,190.49,190.6,190.09,190.15,97678.0,172.0162,172.1155,171.655,171.7092,97678.0
2021-12-14 15:50:00,190.09,190.44,189.81,190.38,299636.0,171.655,171.971,171.4021,171.9169,299636.0
2021-12-15 09:30:00,191.84,192.0,189.28,189.43,91420.0,173.2353,173.3798,170.9235,171.059,91420.0
2021-12-15 09:40:00,189.33,189.6,188.71,188.89,50806.0,170.9687,171.2125,170.4088,170.5714,50806.0
2021-12-15 09:50:00,188.89,189.18,188.69,189.03,40582.0,170.5714,170.8332,170.3908,170.6978,40582.0
2021-12-15 10:00:00,189.02,189.68,188.84,189.4,58727.0,170.6888,171.2848,170.5262,171.0319,58727.0
2021-12-15 10:10:00,189.29,189.64,189.17,189.28,36939.0,170.9326,171.2486,170.8242,170.9235,36939.0
2021-12-15 10:20:00,189.32,189.58,189.28,189.43,38132.0,170.9597,171.1945,170.9235,171.059,38132.0
2021-12-15 10:30:00,189.5,190.3,189.36,190.24,34516.0,171.1222,171.8446,170.9958,171.7904,34516.0
2021-12-15 10:40:00,190.23,190.47,189.98,189.98,40675.0,171.7814,171.9981,171.5557,171.5557,40675.0
2021-12-15 10:50:00,190.03,190.1,189.55,189.86,56285.0,171.6008,171.664,171.1674,171.4473,56285.0
2021-12-15 11:00:00,189.87,190.18,189.59,189.6,33977.0,171.4563,171.7363,171.2035,171.2125,33977.0
2021-12-15 11:10:00,189.58,189.72,189.22,189.29,21838.0,171.1945,171.3209,170.8694,170.9326,21838.0
2021-12-15 11:20:00,189.25,189.44,189.16,189.27,17484.0,170.8965,171.068,170.8152,170.9145,17484.0
2021-12-15 11:30:00,189.27,189.27,188.86,189.05,35540.0,170.9145,170.9145,170.5443,170.7158,35540.0
2021-12-15 11:40:00,189.05,189.33,188.95,189.18,28238.0,170.7158,170.9687,170.6255,170.8332,28238.0
2021-12-15 11:50:00,189.15,189.43,189.13,189.36,20000.0,170.8062,171.059,170.7881,170.9958,20000.0
2021-12-15 12:00:00,189.3,189.53,189.05,189.09,22208.0,170.9416,171.1493,170.7158,170.752,22208.0
2021-12-15 12:10:00,189.09,189.29,188.99,189.0,27005.0,170.752,170.9326,170.6617,170.6707,27005.0
2021-12-15 12:20:00,188.99,189.47,188.87,189.42,30344.0,170.6617,171.0951,170.5533,171.05,30344.0
2021-12-15 12:30:00,189.47,189.48,189.12,189.12,30723.0,171.0951,171.1041,170.7791,170.7791,30723.0
2021-12-15 12:40:00,189.09,189.11,188.57,188.57,38493.0,170.752,170.77,170.2824,170.2824,38493.0
2021-12-15 12:50:00,188.56,188.76,188.51,188.67,83566.0,170.2734,170.454,170.2282,170.3727,83566.0
2021-12-15 13:00:00,188.68,188.86,188.5,188.77,111200.0,170.3817,170.5443,170.2192,170.463,111200.0
2021-12-15 13:10:00,188.81,188.87,188.38,188.41,39318.0,170.4991,170.5533,170.1108,170.1379,39318.0
2021-12-15 13:20:00,188.37,188.4,188.05,188.14,71425.0,170.1018,170.1289,169.8128,169.8941,71425.0
2021-12-15 13:30:00,188.15,188.58,188.01,188.46,112740.0,169.9031,170.2914,169.7767,170.1831,112740.0
2021-12-15 13:40:00,188.47,188.9,188.41,188.66,49515.0,170.1921,170.5804,170.1379,170.3637,49515.0
2021-12-15 13:50:00,188.64,189.01,188.53,188.96,17899.0,170.3456,170.6797,170.2463,170.6346,17899.0
2021-12-15 14:00:00,188.89,190.11,187.87,189.93,118193.0,170.5714,171.6731,169.6503,171.5105,118193.0
2021-12-15 14:10:00,189.94,190.46,189.8,190.16,69089.0,171.5195,171.9891,171.3931,171.7182,69089.0
2021-12-15 14:20:00,190.18,190.18,188.74,189.11,60224.0,171.7363,171.7363,170.4359,170.77,60224.0
2021-12-15 14:30:00,189.07,189.66,188.87,189.6,66611.0,170.7339,171.2667,170.5533,171.2125,66611.0
2021-12-15 14:40:00,189.58,189.85,189.13,189.57,54656.0,171.1945,171.4383,170.7881,171.1854,54656.0
2021-12-15 14:50:00,189.48,189.87,189.07,189.31,115741.0,171.1041,171.4563,170.7339,170.9506,115741.0
2021-12-15 15:00:00,189.33,190.26,189.2,190.22,129353.0,170.9687,171.8085,170.8513,171.7724,129353.0
2021-12-15 15:10:00,190.18,191.75,190.05,191.59,55506.0,171.7363,173.154,171.6189,173.0095,55506.0
2021-12-15 15:20:00,191.59,192.05,191.46,191.81,104029.0,173.0095,173.4249,172.8921,173.2082,104029.0
2021-12-15 15:30:00,191.81,192.31,191.64,192.24,288718.0,173.2082,173.6597,173.0547,173.5965,288718.0
2021-12-15 15:40:00,192.26,192.28,191.37,191.48,226254.0,173.6145,173.6326,172.8109,172.9102,226254.0
2021-12-15 15:50:00,191.45,193.71,191.29,193.44,714579.0,172.8831,174.9239,172.7386,174.6801,714579.0
2021-12-16 09:30:00,194.0,194.23,192.81,192.92,108921.0,175.1858,175.3935,174.1112,174.2105,108921.0
2021-12-16 09:40:00,192.95,193.64,192.13,193.62,82356.0,174.2376,174.8607,173.4972,174.8426,82356.0
2021-12-16 09:50:00,193.72,193.83,192.94,193.31,59925.0,174.933,175.0323,174.2286,174.5627,59925.0
2021-12-16 10:00:00,193.27,193.3,192.23,192.48,60066.0,174.5266,174.5537,173.5875,173.8132,60066.0
2021-12-16 10:10:00,192.47,193.01,192.25,192.78,50716.0,173.8042,174.2918,173.6055,174.0841,50716.0
2021-12-16 10:20:00,192.8,192.86,192.11,192.4,46523.0,174.1022,174.1564,173.4791,173.741,46523.0
2021-12-16 10:30:00,192.43,192.85,192.1,192.1,43687.0,173.7681,174.1473,173.4701,173.4701,43687.0
2021-12-16 10:40:00,192.11,192.28,191.66,191.95,39970.0,173.4791,173.6326,173.0727,173.3346,39970.0
2021-12-16 10:50:00,191.94,192.21,191.79,191.87,89804.0,173.3256,173.5694,173.1901,173.2624,89804.0
2021-12-16 11:00:00,191.9,192.06,190.82,191.08,54712.0,173.2895,173.4339,172.3142,172.549,54712.0
2021-12-16 11:10:00,191.08,191.11,190.6,190.97,34425.0,172.549,172.5761,172.1155,172.4496,34425.0
2021-12-16 11:20:00,190.99,191.1,190.64,190.99,45668.0,172.4677,172.567,172.1517,172.4677,45668.0
2021-12-16 11:30:00,190.97,190.97,190.24,190.24,46864.0,172.4496,172.4496,171.7904,171.7904,46864.0
2021-12-16 11:40:00,190.19,190.46,189.94,190.28,61337.0,171.7453,171.9891,171.5195,171.8266,61337.0
2021-12-16 11:50:00,190.29,190.44,190.03,190.09,46931.0,171.8356,171.971,171.6008,171.655,46931.0
2021-12-16 12:00:00,190.09,190.4,189.48,189.64,48041.0,171.655,171.9349,171.1041,171.2486,48041.0
2021-12-16 12:10:00,189.58,189.98,189.48,189.94,32307.0,171.1945,171.5557,171.1041,171.5195,32307.0
2021-12-16 12:20:00,189.95,190.11,188.76,188.91,59934.0,171.5286,171.6731,170.454,170.5894,59934.0
2021-12-16 12:30:00,188.93,189.91,188.93,189.58,35438.0,170.6075,171.4924,170.6075,171.1945,35438.0
2021-12-16 12:40:00,189.55,189.58,189.09,189.22,24014.0,171.1674,171.1945,170.752,170.8694,24014.0
2021-12-16 12:50:00,189.22,189.34,188.84,188.84,30440.0,170.8694,170.9777,170.5262,170.5262,30440.0
2021-12-16 13:00:00,188.86,189.49,188.86,189.49,16968.0,170.5443,171.1132,170.5443,171.1132,16968.0
2021-12-16 13:10:00,189.51,189.72,189.32,189.57,24123.0,171.1312,171.3209,170.9597,171.1854,24123.0
2021-12-16 13:20:00,189.58,189.75,189.28,189.51,38546.0,171.1945,171.348,170.9235,171.1312,38546.0
2021-12-16 13:30:00,189.51,189.69,189.27,189.42,31079.0,171.1312,171.2938,170.9145,171.05,31079.0
2021-12-16 13:40:00,189.46,189.87,189.38,189.78,30273.0,171.0861,171.4563,171.0138,171.3751,30273.0
2021-12-16 13:50:00,189.75,189.86,189.29,189.29,38913.0,171.348,171.4473,170.9326,170.9326,38913.0
2021-12-16 14:00:00,189.28,189.62,189.27,189.4,42681.0,170.9235,171.2306,170.9145,171.0319,42681.0
2021-12-16 14:10:00,189.39,189.43,188.71,188.71,39275.0,171.0229,171.059,170.4088,170.4088,39275.0
2021-12-16 14:20:00,188.73,188.73,188.25,188.44,55732.0,170.4269,170.4269,169.9934,170.165,55732.0
2021-12-16 14:30:00,188.46,188.64,188.12,188.64,35876.0,170.1831,170.3456,169.876,170.3456,35876.0
2021-12-16 14:40:00,188.66,188.87,188.0,188.11,53541.0,170.3637,170.5533,169.7677,169.867,53541.0
2021-12-16 14:50:00,188.13,188.45,187.97,188.38,67896.0,169.8851,170.174,169.7406,170.1108,67896.0
2021-12-16 15:00:00,188.34,188.82,188.0,188.02,53867.0,170.0747,170.5082,169.7677,169.7857,53867.0
2021-12-16 15:10:00,188.01,188.67,187.72,188.67,68937.0,169.7767,170.3727,169.5148,170.3727,68937.0
2021-12-16 15:20:00,188.68,189.04,188.51,188.83,65276.0,170.3817,170.7068,170.2282,170.5172,65276.0
2021-12-16 15:30:00,188.84,189.45,188.72,189.44,71348.0,170.5262,171.0771,170.4179,171.068,71348.0
2021-12-16 15:40:00,189.44,189.6,188.12,188.12,113478.0,171.068,171.2125,169.876,169.876,113478.0
2021-12-16 15:50:00,188.21,188.92,188.05,188.31,372402.0,169.9573,170.5985,169.8128,170.0476,372402.0
2021-12-17 09:30:00,186.9,188.39,186.58,187.61,855578.0,168.7744,170.1199,168.4854,169.4155,855578.0
2021-12-17 09:40:00,187.66,187.9,186.93,187.59,67772.0,169.4607,169.6774,168.8014,169.3974,67772.0
2021-12-17 09:50:00,187.62,188.41,187.4,187.57,51776.0,169.4245,170.1379,169.2259,169.3794,51776.0
2021-12-17 10:00:00,187.58,187.66,187.0,187.39,54987.0,169.3884,169.4607,168.8647,169.2168,54987.0
2021-12-17 10:10:00,187.21,187.23,186.2,186.64,67107.0,169.0543,169.0724,168.1422,168.5396,67107.0
2021-12-17 10:20:00,186.69,186.92,186.03,186.85,62174.0,168.5847,168.7924,167.9887,168.7292,62174.0
2021-12-17 10:30:00,186.83,187.87,186.51,187.63,41794.0,168.7111,169.6503,168.4222,169.4336,41794.0
2021-12-17 10:40:00,187.64,188.11,187.28,188.09,30453.0,169.4426,169.867,169.1175,169.849,30453.0
2021-12-17 10:50:00,188.04,188.73,187.91,188.45,43441.0,169.8038,170.4269,169.6864,170.174,43441.0
2021-12-17 11:00:00,188.41,188.68,188.05,188.58,46591.0,170.1379,170.3817,169.8128,170.2914,46591.0
2021-12-17 11:10:00,188.54,189.38,188.54,188.91,39124.0,170.2553,171.0138,170.2553,170.5894,39124.0
2021-12-17 11:20:00,188.95,188.95,188.48,188.71,31457.0,170.6255,170.6255,170.2011,170.4088,31457.0
2021-12-17 11:30:00,188.71,188.83,187.55,187.77,46164.0,170.4088,170.5172,169.3613,169.56,46164.0
2021-12-17 11:40:00,187.74,187.81,186.67,186.96,56611.0,169.5329,169.5961,168.5667,168.8285,56611.0
2021-12-17 11:50:00,186.99,187.63,186.98,187.58,28485.0,168.8556,169.4336,168.8466,169.3884,28485.0
2021-12-17 12:00:00,187.52,187.52,186.58,186.68,37208.0,169.3342,169.3342,168.4854,168.5757,37208.0
2021-12-17 12:10:00,186.67,187.47,186.64,187.05,30582.0,168.5667,169.2891,168.5396,168.9098,30582.0
2021-12-17 12:20:00,187.13,187.22,186.69,187.21,22654.0,168.9821,169.0633,168.5847,169.0543,22654.0
2021-12-17 12:30:00,187.17,187.93,187.14,187.61,36986.0,169.0182,169.7045,168.9911,169.4155,36986.0
2021-12-17 12:40:00,187.64,187.77,187.53,187.73,32657.0,169.4426,169.56,169.3433,169.5239,32657.0
2021-12-17 12:50:00,187.7,187.88,187.26,187.61,38474.0,169.4968,169.6593,169.0994,169.4155,38474.0
2021-12-17 13:00:00,187.64,187.66,186.99,187.08,23566.0,169.4426,169.4607,168.8556,168.9369,23566.0
2021-12-17 13:10:00,187.1,187.38,186.9,187.19,36505.0,168.955,169.2078,168.7744,169.0362,36505.0
2021-12-17 13:20:00,187.25,187.8,187.1,187.77,35361.0,169.0904,169.5871,168.955,169.56,35361.0
2021-12-17 13:30:00,187.73,187.98,187.6,187.66,32552.0,169.5239,169.7496,169.4065,169.4607,32552.0
2021-12-17 13:40:00,187.68,187.83,187.34,187.78,25751.0,169.4787,169.6142,169.1717,169.569,25751.0
2021-12-17 13:50:00,187.76,187.94,187.46,187.94,23478.0,169.551,169.7135,169.28,169.7135,23478.0
2021-12-17 14:00:00,187.94,187.97,187.41,187.77,19552.0,169.7135,169.7406,169.2349,169.56,19552.0
2021-12-17 14:10:00,187.76,188.02,187.65,187.89,26363.0,169.551,169.7857,169.4516,169.6683,26363.0
2021-12-17 14:20:00,187.88,188.21,187.43,187.63,28826.0,169.6593,169.9573,169.253,169.4336,28826.0
2021-12-17 14:30:00,187.64,187.94,187.64,187.81,26621.0,169.4426,169.7135,169.4426,169.5961,26621.0
2021-12-17 14:40:00,187.8,188.32,187.75,188.2,22265.0,169.5871,170.0566,169.5419,169.9483,22265.0
2021-12-17 14:50:00,188.22,188.22,187.77,188.05,28231.0,169.9663,169.9663,169.56,169.8128,28231.0
2021-12-17 15:00:00,188.05,188.54,188.04,188.21,30975.0,169.8128,170.2553,169.8038,169.9573,30975.0
2021-12-17 15:10:00,188.2,188.2,187.69,188.02,24858.0,169.9483,169.9483,169.4877,169.7857,24858.0
2021-12-17 15:20:00,188.06,188.24,187.64,187.74,26246.0,169.8219,169.9844,169.4426,169.5329,26246.0
2021-12-17 15:30:00,187.77,187.84,187.24,187.55,45765.0,169.56,169.6232,169.0814,169.3613,45765.0
2021-12-17 15:40:00,187.56,187.74,186.55,186.55,113852.0,169.3704,169.5329,168.4583,168.4583,113852.0
2021-12-17 15:50:00,186.55,186.84,185.63,186.13,611960.0,168.4583,168.7202,167.6275,168.079,611960.0
2021-12-20 09:30:00,183.65,185.06,183.4,184.02,190738.0,165.8395,167.1128,165.6138,166.1737,190738.0
2021-12-20 09:40:00,184.06,184.08,183.25,183.46,62428.0,166.2098,166.2278,165.4783,165.668,62428.0
2021-12-20 09:50:00,183.51,184.3,183.3,183.98,47002.0,165.7131,166.4265,165.5235,166.1375,47002.0
2021-12-20 10:00:00,183.96,184.39,183.64,183.83,72657.0,166.1195,166.5078,165.8305,166.0021,72657.0
2021-12-20 10:10:00,183.81,184.78,183.77,184.65,50777.0,165.984,166.86,165.9479,166.7426,50777.0
2021-12-20 10:20:00,184.77,184.79,184.0,184.13,27865.0,166.8509,166.869,166.1556,166.273,27865.0
2021-12-20 10:30:00,184.11,184.98,183.84,184.79,57023.0,166.2549,167.0406,166.0111,166.869,57023.0
2021-12-20 10:40:00,184.76,185.0,184.43,184.54,47155.0,166.8419,167.0586,166.5439,166.6432,47155.0
2021-12-20 10:50:00,184.57,184.62,183.49,183.74,42698.0,166.6703,166.7155,165.6951,165.9208,42698.0
2021-12-20 11:00:00,183.68,183.77,183.1,183.37,74018.0,165.8666,165.9479,165.3429,165.5867,74018.0
2021-12-20 11:10:00,183.29,183.51,183.15,183.41,24103.0,165.5145,165.7131,165.388,165.6228,24103.0
2021-12-20 11:20:00,183.47,183.59,183.02,183.1,42719.0,165.677,165.7854,165.2706,165.3429,42719.0
2021-12-20 11:30:00,183.08,183.35,182.82,183.06,62035.0,165.3248,165.5686,165.09,165.3068,62035.0
2021-12-20 11:40:00,183.03,183.23,182.88,183.14,50834.0,165.2797,165.4603,165.1442,165.379,50834.0
2021-12-20 11:50:00,183.2,184.04,183.2,184.04,29175.0,165.4332,166.1917,165.4332,166.1917,29175.0
2021-12-20 12:00:00,184.01,184.01,183.64,183.67,20833.0,166.1646,166.1646,165.8305,165.8576,20833.0
2021-12-20 12:10:00,183.71,184.11,183.35,183.97,34727.0,165.8937,166.2549,165.5686,166.1285,34727.0
2021-12-20 12:20:00,183.97,183.99,183.54,183.64,29910.0,166.1285,166.1466,165.7402,165.8305,29910.0
2021-12-20 12:30:00,183.64,183.64,183.22,183.33,20891.0,165.8305,165.8305,165.4512,165.5506,20891.0
2021-12-20 12:40:00,183.3,183.32,182.96,183.08,28096.0,165.5235,165.5415,165.2165,165.3248,28096.0
2021-12-20 12:50:00,183.09,183.32,182.96,183.03,63876.0,165.3339,165.5415,165.2165,165.2797,63876.0
2021-12-20 13:00:00,183.02,183.19,182.76,183.15,32263.0,165.2706,165.4242,165.0359,165.388,32263.0
2021-12-20 13:10:00,183.24,183.36,183.12,183.18,30263.0,165.4693,165.5777,165.3609,165.4151,30263.0
2021-12-20 13:20:00,183.16,183.56,183.12,183.51,33140.0,165.3971,165.7583,165.3609,165.7131,33140.0
2021-12-20 13:30:00,183.49,183.83,183.34,183.83,39446.0,165.6951,166.0021,165.5596,166.0021,39446.0
2021-12-20 13:40:00,183.88,184.16,183.81,183.92,49267.0,166.0472,166.3001,165.984,166.0834,49267.0
2021-12-20 13:50:00,183.94,184.23,183.76,183.81,23653.0,166.1014,166.3633,165.9389,165.984,23653.0
2021-12-20 14:00:00,183.87,184.2,183.68,184.2,28348.0,166.0382,166.3362,165.8666,166.3362,28348.0
2021-12-20 14:10:00,184.16,184.21,183.89,184.13,28235.0,166.3001,166.3452,166.0563,166.273,28235.0
2021-12-20 14:20:00,184.14,184.17,183.63,183.66,20365.0,166.282,166.3091,165.8215,165.8486,20365.0
2021-12-20 14:30:00,183.67,183.69,183.34,183.45,26314.0,165.8576,165.8757,165.5596,165.6589,26314.0
2021-12-20 14:40:00,183.45,183.61,183.32,183.45,25662.0,165.6589,165.8034,165.5415,165.6589,25662.0
2021-12-20 14:50:00,183.42,183.94,183.42,183.55,30591.0,165.6318,166.1014,165.6318,165.7492,30591.0
2021-12-20 15:00:00,183.54,183.88,183.51,183.77,28039.0,165.7402,166.0472,165.7131,165.9479,28039.0
2021-12-20 15:10:00,183.8,184.05,183.6,184.05,35065.0,165.975,166.2008,165.7944,166.2008,35065.0
2021-12-20 15:20:00,184.07,184.3,183.95,184.06,43866.0,166.2188,166.4265,166.1104,166.2098,43866.0
2021-12-20 15:30:00,183.99,184.15,183.75,184.12,58166.0,166.1466,166.2911,165.9298,166.264,58166.0
2021-12-20 15:40:00,184.11,184.32,183.91,184.07,65745.0,166.2549,166.4446,166.0743,166.2188,65745.0
2021-12-20 15:50:00,184.07,184.54,183.97,184.24,342538.0,166.2188,166.6432,166.1285,166.3723,342538.0
2021-12-21 09:30:00,187.21,187.49,185.64,185.89,127987.0,169.0543,169.3071,167.6366,167.8623,127987.0
2021-12-21 09:40:00,185.85,185.9,184.66,184.68,48306.0,167.8262,167.8713,166.7516,166.7697,48306.0
2021-12-21 09:50:00,184.73,185.04,184.37,184.79,46581.0,166.8148,167.0947,166.4897,166.869,46581.0
2021-12-21 10:00:00,184.79,184.9,184.34,184.37,50333.0,166.869,166.9683,166.4626,166.4897,50333.0
2021-12-21 10:10:00,184.37,185.26,184.37,185.23,34037.0,166.4897,167.2934,166.4897,167.2663,34037.0
2021-12-21 10:20:00,185.26,185.4,184.24,184.65,47543.0,167.2934,167.4198,166.3723,166.7426,47543.0
2021-12-21 10:30:00,184.69,184.86,184.3,184.5,24368.0,166.7787,166.9322,166.4265,166.6071,24368.0
2021-12-21 10:40:00,184.55,184.62,184.27,184.44,24429.0,166.6523,166.7155,166.3994,166.5529,24429.0
2021-12-21 10:50:00,184.44,184.72,184.33,184.54,63224.0,166.5529,166.8058,166.4536,166.6432,63224.0
2021-12-21 11:00:00,184.59,185.01,184.47,184.9,33428.0,166.6884,167.0677,166.58,166.9683,33428.0
2021-12-21 11:10:00,184.92,185.05,184.54,184.54,30187.0,166.9864,167.1038,166.6432,166.6432,30187.0
2021-12-21 11:20:00,184.63,184.63,184.26,184.4,27902.0,166.7245,166.7245,166.3904,166.5168,27902.0
2021-12-21 11:30:00,184.4,185.11,184.4,185.02,22284.0,166.5168,167.158,166.5168,167.0767,22284.0
2021-12-21 11:40:00,185.06,185.22,184.75,184.76,33535.0,167.1128,167.2573,166.8329,166.8419,33535.0
2021-12-21 11:50:00,184.78,184.89,184.42,184.5,30409.0,166.86,166.9593,166.5349,166.6071,30409.0
2021-12-21 12:00:00,184.53,184.88,184.5,184.88,35975.0,166.6342,166.9503,166.6071,166.9503,35975.0
2021-12-21 12:10:00,184.87,185.26,184.76,185.14,27795.0,166.9412,167.2934,166.8419,167.185,27795.0
2021-12-21 12:20:00,185.12,185.21,184.94,185.16,32076.0,167.167,167.2483,167.0044,167.2031,32076.0
2021-12-21 12:30:00,185.19,185.3,184.93,185.0,23124.0,167.2302,167.3295,166.9954,167.0586,23124.0
2021-12-21 12:40:00,185.05,185.55,184.86,185.43,59665.0,167.1038,167.5553,166.9322,167.4469,59665.0
2021-12-21 12:50:00,185.41,185.66,185.38,185.58,30304.0,167.4289,167.6546,167.4018,167.5824,30304.0
2021-12-21 13:00:00,185.61,185.61,185.32,185.45,19743.0,167.6095,167.6095,167.3476,167.465,19743.0
2021-12-21 13:10:00,185.48,185.57,185.34,185.53,27642.0,167.4921,167.5733,167.3656,167.5372,27642.0
2021-12-21 13:20:00,185.53,185.78,185.51,185.72,27803.0,167.5372,167.763,167.5192,167.7088,27803.0
2021-12-21 13:30:00,185.74,186.13,185.73,186.07,31567.0,167.7269,168.079,167.7178,168.0249,31567.0
2021-12-21 13:40:00,186.07,186.19,186.02,186.19,31716.0,168.0249,168.1332,167.9797,168.1332,31716.0
2021-12-21 13:50:00,186.21,186.28,186.05,186.11,44296.0,168.1513,168.2145,168.0068,168.061,44296.0
2021-12-21 14:00:00,186.14,186.42,185.95,186.31,52128.0,168.0881,168.3409,167.9165,168.2416,52128.0
2021-12-21 14:10:00,186.34,186.39,186.06,186.38,42775.0,168.2687,168.3138,168.0158,168.3048,42775.0
2021-12-21 14:20:00,186.35,186.41,185.89,186.05,24908.0,168.2777,168.3319,167.8623,168.0068,24908.0
2021-12-21 14:30:00,186.08,186.15,185.83,185.84,58079.0,168.0339,168.0971,167.8081,167.8172,58079.0
2021-12-21 14:40:00,185.84,186.08,185.69,185.8,35815.0,167.8172,168.0339,167.6817,167.781,35815.0
2021-12-21 14:50:00,185.81,186.36,185.81,186.28,43253.0,167.7901,168.2867,167.7901,168.2145,43253.0
2021-12-21 15:00:00,186.26,186.48,186.12,186.17,27930.0,168.1964,168.3951,168.07,168.1152,27930.0
2021-12-21 15:10:00,186.18,186.45,186.12,186.21,36093.0,168.1242,168.368,168.07,168.1513,36093.0
2021-12-21 15:20:00,186.22,186.54,186.14,186.51,40827.0,168.1603,168.4493,168.0881,168.4222,40827.0
2021-12-21 15:30:00,186.48,186.52,185.84,186.04,47611.0,168.3951,168.4312,167.8172,167.9978,47611.0
2021-12-21 15:40:00,186.02,186.03,185.36,185.4,77469.0,167.9797,167.9887,167.3837,167.4198,77469.0
2021-12-21 15:50:00,185.42,186.73,185.33,186.36,554792.0,167.4379,168.6208,167.3566,168.2867,554792.0
2021-12-22 09:30:00,185.99,186.32,185.05,185.25,101807.0,167.9526,168.2506,167.1038,167.2844,101807.0
2021-12-22 09:40:00,185.32,186.31,184.71,186.31,35052.0,167.3476,168.2416,166.7967,168.2416,35052.0
2021-12-22 09:50:00,186.26,186.27,184.77,184.87,49872.0,168.1964,168.2055,166.8509,166.9412,49872.0
2021-12-22 10:00:00,184.88,185.12,184.16,184.35,97885.0,166.9503,167.167,166.3001,166.4717,97885.0
2021-12-22 10:10:00,184.41,184.92,184.21,184.92,71351.0,166.5258,166.9864,166.3452,166.9864,71351.0
2021-12-22 10:20:00,184.91,185.23,184.7,184.85,54508.0,166.9773,167.2663,166.7877,166.9232,54508.0
2021-12-22 10:30:00,184.88,185.07,184.51,184.84,45984.0,166.9503,167.1218,166.6161,166.9141,45984.0
2021-12-22 10:40:00,184.86,185.22,184.8,184.86,67581.0,166.9322,167.2573,166.878,166.9322,67581.0
2021-12-22 10:50:00,184.85,185.65,184.78,185.51,63881.0,166.9232,167.6456,166.86,167.5192,63881.0
2021-12-22 11:00:00,185.53,185.62,185.11,185.22,43303.0,167.5372,167.6185,167.158,167.2573,43303.0
2021-12-22 11:10:00,185.24,185.53,185.23,185.47,33613.0,167.2753,167.5372,167.2663,167.483,33613.0
2021-12-22 11:20:00,185.46,185.78,185.46,185.62,28625.0,167.474,167.763,167.474,167.6185,28625.0
2021-12-22 11:30:00,185.66,185.98,185.55,185.85,37381.0,167.6546,167.9436,167.5553,167.8262,37381.0
2021-12-22 11:40:00,185.86,185.94,185.67,185.76,23557.0,167.8352,167.9075,167.6636,167.7449,23557.0
2021-12-22 11:50:00,185.74,185.98,185.73,185.84,20124.0,167.7269,167.9436,167.7178,167.8172,20124.0
2021-12-22 12:00:00,185.86,186.0,185.79,185.79,30366.0,167.8352,167.9616,167.772,167.772,30366.0
2021-12-22 12:10:00,185.8,185.81,185.6,185.69,14671.0,167.781,167.7901,167.6004,167.6817,14671.0
2021-12-22 12:20:00,185.7,185.86,185.51,185.77,25437.0,167.6907,167.8352,167.5192,167.7539,25437.0
2021-12-22 12:30:00,185.75,186.03,185.72,185.93,21166.0,167.7359,167.9887,167.7088,167.8984,21166.0
2021-12-22 12:40:00,185.92,185.97,185.61,185.77,23553.0,167.8894,167.9345,167.6095,167.7539,23553.0
2021-12-22 12:50:00,185.81,186.14,185.81,186.05,24897.0,167.7901,168.0881,167.7901,168.0068,24897.0
2021-12-22 13:00:00,186.03,186.25,185.89,186.18,14255.0,167.9887,168.1874,167.8623,168.1242,14255.0
2021-12-22 13:10:00,186.19,186.2,186.03,186.06,22087.0,168.1332,168.1422,167.9887,168.0158,22087.0
2021-12-22 13:20:00,186.07,186.08,185.75,185.78,16281.0,168.0249,168.0339,167.7359,167.763,16281.0
2021-12-22 13:30:00,185.79,185.99,185.58,185.59,18573.0,167.772,167.9526,167.5824,167.5914,18573.0
2021-12-22 13:40:00,185.61,185.75,185.48,185.63,19436.0,167.6095,167.7359,167.4921,167.6275,19436.0
2021-12-22 13:50:00,185.62,185.69,185.48,185.52,15810.0,167.6185,167.6817,167.4921,167.5282,15810.0
2021-12-22 14:00:00,185.45,185.57,185.26,185.37,16251.0,167.465,167.5733,167.2934,167.3927,16251.0
2021-12-22 14:10:00,185.36,185.59,185.32,185.49,23067.0,167.3837,167.5914,167.3476,167.5011,23067.0
2021-12-22 14:20:00,185.48,185.6,185.22,185.28,16324.0,167.4921,167.6004,167.2573,167.3115,16324.0
2021-12-22 14:30:00,185.35,185.69,185.35,185.64,16335.0,167.3747,167.6817,167.3747,167.6366,16335.0
2021-12-22 14:40:00,185.66,185.86,185.59,185.85,30089.0,167.6546,167.8352,167.5914,167.8262,30089.0
2021-12-22 14:50:00,185.88,186.16,185.77,186.07,26120.0,167.8533,168.1061,167.7539,168.0249,26120.0
2021-12-22 15:00:00,186.12,186.22,186.04,186.21,16525.0,168.07,168.1603,167.9978,168.1513,16525.0
2021-12-22 15:10:00,186.17,186.3,185.95,186.0,29087.0,168.1152,168.2325,167.9165,167.9616,29087.0
2021-12-22 15:20:00,186.02,186.2,185.9,186.13,23053.0,167.9797,168.1422,167.8713,168.079,23053.0
2021-12-22 15:30:00,186.13,186.13,185.97,186.11,33991.0,168.079,168.079,167.9345,168.061,33991.0
2021-12-22 15:40:00,186.1,186.31,186.02,186.16,47132.0,168.0519,168.2416,167.9797,168.1061,47132.0
2021-12-22 15:50:00,186.16,187.01,186.16,186.95,344821.0,168.1061,168.8737,168.1061,168.8195,344821.0
2021-12-23 09:30:00,187.43,188.27,187.0,188.1,103861.0,169.253,170.0115,168.8647,169.858,103861.0
2021-12-23 09:40:00,187.81,188.2,187.58,187.77,37018.0,169.5961,169.9483,169.3884,169.56,37018.0
2021-12-23 09:50:00,187.83,188.39,187.7,188.31,33211.0,169.6142,170.1199,169.4968,170.0476,33211.0
2021-12-23 10:00:00,188.29,188.94,188.29,188.61,44616.0,170.0296,170.6165,170.0296,170.3185,44616.0
2021-12-23 10:10:00,188.68,188.79,188.41,188.44,23331.0,170.3817,170.4811,170.1379,170.165,23331.0
2021-12-23 10:20:00,188.44,188.62,188.0,188.05,49918.0,170.165,170.3276,169.7677,169.8128,49918.0
2021-12-23 10:30:00,188.07,188.14,187.62,187.91,44076.0,169.8309,169.8941,169.4245,169.6864,44076.0
2021-12-23 10:40:00,187.9,188.0,187.74,187.76,21448.0,169.6774,169.7677,169.5329,169.551,21448.0
2021-12-23 10:50:00,187.8,188.11,187.57,188.04,30925.0,169.5871,169.867,169.3794,169.8038,30925.0
2021-12-23 11:00:00,188.07,188.15,187.53,187.61,33333.0,169.8309,169.9031,169.3433,169.4155,33333.0
2021-12-23 11:10:00,187.61,187.93,187.54,187.93,20931.0,169.4155,169.7045,169.3523,169.7045,20931.0
2021-12-23 11:20:00,187.93,188.03,187.79,187.84,25293.0,169.7045,169.7948,169.578,169.6232,25293.0
2021-12-23 11:30:00,187.85,188.22,187.85,188.19,47510.0,169.6322,169.9663,169.6322,169.9393,47510.0
2021-12-23 11:40:00,188.16,188.16,187.87,187.94,25204.0,169.9122,169.9122,169.6503,169.7135,25204.0
2021-12-23 11:50:00,187.95,188.1,187.83,187.96,27673.0,169.7225,169.858,169.6142,169.7316,27673.0
2021-12-23 12:00:00,187.94,187.94,187.55,187.57,20572.0,169.7135,169.7135,169.3613,169.3794,20572.0
2021-12-23 12:10:00,187.56,187.67,187.35,187.48,25678.0,169.3704,169.4697,169.1807,169.2981,25678.0
2021-12-23 12:20:00,187.51,187.61,187.37,187.41,19792.0,169.3252,169.4155,169.1988,169.2349,19792.0
2021-12-23 12:30:00,187.43,187.56,187.36,187.4,15149.0,169.253,169.3704,169.1897,169.2259,15149.0
2021-12-23 12:40:00,187.41,187.74,187.4,187.5,20984.0,169.2349,169.5329,169.2259,169.3162,20984.0
2021-12-23 12:50:00,187.52,187.87,187.47,187.72,27551.0,169.3342,169.6503,169.2891,169.5148,27551.0
2021-12-23 13:00:00,187.72,187.79,187.56,187.58,12375.0,169.5148,169.578,169.3704,169.3884,12375.0
2021-12-23 13:10:00,187.56,187.61,187.42,187.49,13960.0,169.3704,169.4155,169.2439,169.3071,13960.0
2021-12-23 13:20:00,187.49,187.66,187.46,187.65,13347.0,169.3071,169.4607,169.28,169.4516,13347.0
2021-12-23 13:30:00,187.67,187.75,187.6,187.7,12888.0,169.4697,169.5419,169.4065,169.4968,12888.0
2021-12-23 13:40:00,187.69,187.8,187.63,187.8,14664.0,169.4877,169.5871,169.4336,169.5871,14664.0
2021-12-23 13:50:00,187.83,188.08,187.83,188.01,22980.0,169.6142,169.8399,169.6142,169.7767,22980.0
2021-12-23 14:00:00,188.03,188.08,187.82,187.82,16885.0,169.7948,169.8399,169.6051,169.6051,16885.0
2021-12-23 14:10:00,187.85,188.02,187.82,187.99,19004.0,169.6322,169.7857,169.6051,169.7586,19004.0
2021-12-23 14:20:00,188.0,188.15,187.96,187.96,15696.0,169.7677,169.9031,169.7316,169.7316,15696.0
2021-12-23 14:30:00,187.95,188.14,187.88,188.09,19178.0,169.7225,169.8941,169.6593,169.849,19178.0
2021-12-23 14:40:00,188.09,188.32,188.08,188.11,21365.0,169.849,170.0566,169.8399,169.867,21365.0
2021-12-23 14:50:00,188.11,188.14,188.04,188.1,42937.0,169.867,169.8941,169.8038,169.858,42937.0
2021-12-23 15:00:00,188.1,188.21,187.9,187.99,19799.0,169.858,169.9573,169.6774,169.7586,19799.0
2021-12-23 15:10:00,187.95,188.1,187.88,187.93,25111.0,169.7225,169.858,169.6593,169.7045,25111.0
2021-12-23 15:20:00,187.9,188.09,187.75,187.75,28928.0,169.6774,169.849,169.5419,169.5419,28928.0
2021-12-23 15:30:00,187.77,187.84,187.59,187.72,29256.0,169.56,169.6232,169.3974,169.5148,29256.0
2021-12-23 15:40:00,187.72,188.12,187.68,188.05,47705.0,169.5148,169.876,169.4787,169.8128,47705.0
2021-12-23 15:50:00,188.07,188.28,187.29,187.38,203324.0,169.8309,170.0205,169.1265,169.2078,203324.0
2021-12-27 09:30:00,188.07,189.51,188.07,189.01,82262.0,169.8309,171.1312,169.8309,170.6797,82262.0
2021-12-27 09:40:00,188.97,189.1,188.51,188.86,26719.0,170.6436,170.761,170.2282,170.5443,26719.0
2021-12-27 09:50:00,188.89,189.27,188.84,189.23,23392.0,170.5714,170.9145,170.5262,170.8784,23392.0
2021-12-27 10:00:00,189.28,189.72,189.25,189.72,23803.0,170.9235,171.3209,170.8965,171.3209,23803.0
2021-12-27 10:10:00,189.71,189.76,189.4,189.53,25452.0,171.3118,171.357,171.0319,171.1493,25452.0
2021-12-27 10:20:00,189.55,189.8,189.4,189.8,35010.0,171.1674,171.3931,171.0319,171.3931,35010.0
2021-12-27 10:30:00,189.83,189.96,189.62,189.92,23936.0,171.4202,171.5376,171.2306,171.5015,23936.0
2021-12-27 10:40:00,189.9,189.94,189.69,189.8,30299.0,171.4834,171.5195,171.2938,171.3931,30299.0
2021-12-27 10:50:00,189.78,189.87,189.65,189.87,32245.0,171.3751,171.4563,171.2577,171.4563,32245.0
2021-12-27 11:00:00,189.87,190.1,189.83,189.89,30720.0,171.4563,171.664,171.4202,171.4744,30720.0
2021-12-27 11:10:00,189.95,190.27,189.82,189.93,38322.0,171.5286,171.8175,171.4112,171.5105,38322.0
2021-12-27 11:20:00,189.89,190.03,189.76,190.01,19283.0,171.4744,171.6008,171.357,171.5827,19283.0
2021-12-27 11:30:00,189.99,190.48,189.94,190.4,33431.0,171.5647,172.0072,171.5195,171.9349,33431.0
2021-12-27 11:40:00,190.38,190.58,190.34,190.47,23418.0,171.9169,172.0975,171.8807,171.9981,23418.0
2021-12-27 11:50:00,190.38,190.57,190.36,190.54,27921.0,171.9169,172.0884,171.8988,172.0613,27921.0
2021-12-27 12:00:00,190.55,190.88,190.55,190.88,27590.0,172.0704,172.3684,172.0704,172.3684,27590.0
2021-12-27 12:10:00,190.87,191.07,190.75,191.07,30656.0,172.3593,172.5399,172.251,172.5399,30656.0
2021-12-27 12:20:00,191.08,191.29,191.08,191.19,41712.0,172.549,172.7386,172.549,172.6483,41712.0
2021-12-27 12:30:00,191.21,191.21,190.86,190.88,32254.0,172.6664,172.6664,172.3503,172.3684,32254.0
2021-12-27 12:40:00,190.88,190.92,190.76,190.77,37794.0,172.3684,172.4045,172.26,172.269,37794.0
2021-12-27 12:50:00,190.75,190.8,190.57,190.77,18227.0,172.251,172.2961,172.0884,172.269,18227.0
2021-12-27 13:00:00,190.8,190.9,190.73,190.83,15680.0,172.2961,172.3864,172.2329,172.3232,15680.0
2021-12-27 13:10:00,190.83,191.01,190.72,190.88,15302.0,172.3232,172.4858,172.2239,172.3684,15302.0
2021-12-27 13:20:00,190.86,190.99,190.75,190.92,23646.0,172.3503,172.4677,172.251,172.4045,23646.0
2021-12-27 13:30:00,190.92,191.0,190.78,190.94,26486.0,172.4045,172.4767,172.2781,172.4226,26486.0
2021-12-27 13:40:00,190.95,190.95,190.76,190.85,23635.0,172.4316,172.4316,172.26,172.3413,23635.0
2021-12-27 13:50:00,190.86,191.01,190.81,191.0,27183.0,172.3503,172.4858,172.3052,172.4767,27183.0
2021-12-27 14:00:00,190.97,191.2,190.85,191.2,24118.0,172.4496,172.6573,172.3413,172.6573,24118.0
2021-12-27 14:10:00,191.23,191.28,191.12,191.13,25956.0,172.6844,172.7296,172.5851,172.5941,25956.0
2021-12-27 14:20:00,191.15,191.39,191.11,191.36,28165.0,172.6122,172.8289,172.5761,172.8018,28165.0
2021-12-27 14:30:00,191.33,191.38,191.27,191.37,16056.0,172.7747,172.8199,172.7206,172.8109,16056.0
2021-12-27 14:40:00,191.35,191.42,191.22,191.28,27512.0,172.7928,172.856,172.6754,172.7296,27512.0
2021-12-27 14:50:00,191.25,191.25,191.08,191.22,23872.0,172.7025,172.7025,172.549,172.6754,23872.0
2021-12-27 15:00:00,191.2,191.22,191.04,191.17,19834.0,172.6573,172.6754,172.5129,172.6303,19834.0
2021-12-27 15:10:00,191.17,191.31,191.05,191.1,36326.0,172.6303,172.7567,172.5219,172.567,36326.0
2021-12-27 15:20:00,191.12,191.43,191.12,191.37,53492.0,172.5851,172.865,172.5851,172.8109,53492.0
2021-12-27 15:30:00,191.36,191.63,191.36,191.43,39417.0,172.8018,173.0456,172.8018,172.865,39417.0
2021-12-27 15:40:00,191.43,191.65,191.32,191.52,48199.0,172.865,173.0637,172.7657,172.9463,48199.0
2021-12-27 15:50:00,191.52,191.95,191.52,191.87,229763.0,172.9463,173.3346,172.9463,173.2624,229763.0
2021-12-28 09:30:00,193.17,193.29,190.98,191.43,83689.0,174.4363,174.5447,172.4587,172.865,83689.0
2021-12-28 09:40:00,191.55,191.85,191.07,191.38,27299.0,172.9734,173.2443,172.5399,172.8199,27299.0
2021-12-28 09:50:00,191.33,191.75,191.11,191.34,19659.0,172.7747,173.154,172.5761,172.7838,19659.0
2021-12-28 10:00:00,191.37,191.69,191.0,191.16,40723.0,172.8109,173.0998,172.4767,172.6212,40723.0
2021-12-28 10:10:00,191.13,191.46,190.72,190.72,57253.0,172.5941,172.8921,172.2239,172.2239,57253.0
2021-12-28 10:20:00,190.78,191.16,190.65,190.94,39951.0,172.2781,172.6212,172.1607,172.4226,39951.0
2021-12-28 10:30:00,191.0,191.6,190.78,191.38,26131.0,172.4767,173.0185,172.2781,172.8199,26131.0
2021-12-28 10:40:00,191.38,191.53,191.12,191.25,44619.0,172.8199,172.9553,172.5851,172.7025,44619.0
2021-12-28 10:50:00,191.24,191.4,191.06,191.09,17692.0,172.6935,172.8379,172.5309,172.558,17692.0
2021-12-28 11:00:00,191.13,191.36,190.77,190.79,27538.0,172.5941,172.8018,172.269,172.2871,27538.0
2021-12-28 11:10:00,190.76,190.89,190.62,190.62,19726.0,172.26,172.3774,172.1336,172.1336,19726.0
2021-12-28 11:20:00,190.6,190.87,190.59,190.82,18557.0,172.1155,172.3593,172.1065,172.3142,18557.0
2021-12-28 11:30:00,190.82,190.86,190.56,190.85,23788.0,172.3142,172.3503,172.0794,172.3413,23788.0
2021-12-28 11:40:00,190.85,190.95,190.74,190.87,14013.0,172.3413,172.4316,172.242,172.3593,14013.0
2021-12-28 11:50:00,190.84,191.21,190.84,191.09,9412.0,172.3323,172.6664,172.3323,172.558,9412.0
2021-12-28 12:00:00,191.06,191.23,191.04,191.1,10190.0,172.5309,172.6844,172.5129,172.567,10190.0
2021-12-28 12:10:00,191.09,191.19,191.0,191.09,7340.0,172.558,172.6483,172.4767,172.558,7340.0
2021-12-28 12:20:00,191.1,191.29,190.81,190.87,18651.0,172.567,172.7386,172.3052,172.3593,18651.0
2021-12-28 12:30:00,190.92,190.99,190.62,190.87,23771.0,172.4045,172.4677,172.1336,172.3593,23771.0
2021-12-28 12:40:00,190.93,191.01,190.81,190.89,21042.0,172.4135,172.4858,172.3052,172.3774,21042.0
2021-12-28 12:50:00,190.88,191.25,190.87,191.25,24716.0,172.3684,172.7025,172.3593,172.7025,24716.0
2021-12-28 13:00:00,191.22,191.32,191.17,191.21,16390.0,172.6754,172.7657,172.6303,172.6664,16390.0
2021-12-28 13:10:00,191.23,191.23,190.87,190.88,18357.0,172.6844,172.6844,172.3593,172.3684,18357.0
2021-12-28 13:20:00,190.88,190.98,190.77,190.84,17145.0,172.3684,172.4587,172.269,172.3323,17145.0
2021-12-28 13:30:00,190.85,191.02,190.58,190.58,13860.0,172.3413,172.4948,172.0975,172.0975,13860.0
2021-12-28 13:40:00,190.59,190.72,190.49,190.65,19465.0,172.1065,172.2239,172.0162,172.1607,19465.0
2021-12-28 13:50:00,190.65,190.86,190.64,190.84,21592.0,172.1607,172.3503,172.1517,172.3323,21592.0
2021-12-28 14:00:00,190.85,190.94,190.45,190.46,24821.0,172.3413,172.4226,171.9801,171.9891,24821.0
2021-12-28 14:10:00,190.46,190.74,190.38,190.65,21448.0,171.9891,172.242,171.9169,172.1607,21448.0
2021-12-28 14:20:00,190.67,190.85,190.65,190.82,14791.0,172.1787,172.3413,172.1607,172.3142,14791.0
2021-12-28 14:30:00,190.84,190.92,190.78,190.88,13614.0,172.3323,172.4045,172.2781,172.3684,13614.0
2021-12-28 14:40:00,190.88,190.92,190.74,190.85,19586.0,172.3684,172.4045,172.242,172.3413,19586.0
2021-12-28 14:50:00,190.85,190.96,190.73,190.83,25210.0,172.3413,172.4406,172.2329,172.3232,25210.0
2021-12-28 15:00:00,190.84,191.05,190.75,191.05,21642.0,172.3323,172.5219,172.251,172.5219,21642.0
2021-12-28 15:10:00,191.03,191.14,190.95,191.13,24138.0,172.5038,172.6032,172.4316,172.5941,24138.0
2021-12-28 15:20:00,191.13,191.24,191.03,191.03,26975.0,172.5941,172.6935,172.5038,172.5038,26975.0
2021-12-28 15:30:00,191.04,191.4,190.98,191.39,27335.0,172.5129,172.8379,172.4587,172.8289,27335.0
2021-12-28 15:40:00,191.37,191.74,191.35,191.51,43061.0,172.8109,173.145,172.7928,172.9373,43061.0
2021-12-28 15:50:00,191.45,191.45,190.81,191.12,248688.0,172.8831,172.8831,172.3052,172.5851,248688.0
2021-12-29 09:30:00,191.01,192.8,190.97,192.67,79244.0,172.4858,174.1022,172.4496,173.9848,79244.0
2021-12-29 09:40:00,192.66,192.99,192.24,192.44,50979.0,173.9758,174.2737,173.5965,173.7771,50979.0
2021-12-29 09:50:00,192.47,193.11,192.31,192.93,56800.0,173.8042,174.3821,173.6597,174.2196,56800.0
2021-12-29 10:00:00,192.95,193.28,192.57,192.85,73483.0,174.2376,174.5356,173.8945,174.1473,73483.0
2021-12-29 10:10:00,192.9,193.0,191.42,191.95,32587.0,174.1925,174.2828,172.856,173.3346,32587.0
2021-12-29 10:20:00,191.94,192.06,191.66,191.71,24477.0,173.3256,173.4339,173.0727,173.1179,24477.0
2021-12-29 10:30:00,191.65,191.74,191.39,191.5,23234.0,173.0637,173.145,172.8289,172.9282,23234.0
2021-12-29 10:40:00,191.55,191.71,191.37,191.6,15443.0,172.9734,173.1179,172.8109,173.0185,15443.0
2021-12-29 10:50:00,191.51,191.77,191.37,191.77,13006.0,172.9373,173.1721,172.8109,173.1721,13006.0
2021-12-29 11:00:00,191.78,192.34,191.78,192.08,14839.0,173.1811,173.6868,173.1811,173.452,14839.0
2021-12-29 11:10:00,192.1,192.13,191.88,192.02,7888.0,173.4701,173.4972,173.2714,173.3978,7888.0
2021-12-29 11:20:00,192.07,192.08,191.82,191.86,8450.0,173.443,173.452,173.2172,173.2533,8450.0
2021-12-29 11:30:00,191.83,192.09,191.79,192.02,12260.0,173.2262,173.461,173.1901,173.3978,12260.0
2021-12-29 11:40:00,192.0,192.21,191.99,192.05,14318.0,173.3798,173.5694,173.3707,173.4249,14318.0
2021-12-29 11:50:00,192.01,192.03,191.63,191.68,16679.0,173.3888,173.4068,173.0456,173.0908,16679.0
2021-12-29 12:00:00,191.69,191.75,191.52,191.54,6478.0,173.0998,173.154,172.9463,172.9644,6478.0
2021-12-29 12:10:00,191.53,191.57,191.29,191.31,7269.0,172.9553,172.9915,172.7386,172.7567,7269.0
2021-12-29 12:20:00,191.29,191.38,191.19,191.37,20702.0,172.7386,172.8199,172.6483,172.8109,20702.0
2021-12-29 12:30:00,191.37,191.43,191.06,191.3,16050.0,172.8109,172.865,172.5309,172.7476,16050.0
2021-12-29 12:40:00,191.33,191.53,191.32,191.49,11669.0,172.7747,172.9553,172.7657,172.9192,11669.0
2021-12-29 12:50:00,191.51,191.69,191.38,191.69,10584.0,172.9373,173.0998,172.8199,173.0998,10584.0
2021-12-29 13:00:00,191.71,191.76,191.61,191.61,21415.0,173.1179,173.163,173.0276,173.0276,21415.0
2021-12-29 13:10:00,191.61,191.61,191.37,191.5,17463.0,173.0276,173.0276,172.8109,172.9282,17463.0
2021-12-29 13:20:00,191.47,191.47,191.27,191.37,11627.0,172.9012,172.9012,172.7206,172.8109,11627.0
2021-12-29 13:30:00,191.37,191.44,191.17,191.24,18227.0,172.8109,172.8741,172.6303,172.6935,18227.0
2021-12-29 13:40:00,191.24,191.28,191.18,191.22,22225.0,172.6935,172.7296,172.6393,172.6754,22225.0
2021-12-29 13:50:00,191.21,191.43,191.18,191.37,24450.0,172.6664,172.865,172.6393,172.8109,24450.0
2021-12-29 14:00:00,191.37,191.41,191.26,191.31,18629.0,172.8109,172.847,172.7115,172.7567,18629.0
2021-12-29 14:10:00,191.29,191.55,191.26,191.26,47520.0,172.7386,172.9734,172.7115,172.7115,47520.0
2021-12-29 14:20:00,191.27,191.41,191.18,191.18,33859.0,172.7206,172.847,172.6393,172.6393,33859.0
2021-12-29 14:30:00,191.2,191.32,191.16,191.29,20041.0,172.6573,172.7657,172.6212,172.7386,20041.0
2021-12-29 14:40:00,191.27,191.33,191.18,191.26,17022.0,172.7206,172.7747,172.6393,172.7115,17022.0
2021-12-29 14:50:00,191.23,191.42,191.23,191.39,16481.0,172.6844,172.856,172.6844,172.8289,16481.0
2021-12-29 15:00:00,191.38,191.38,191.2,191.29,26281.0,172.8199,172.8199,172.6573,172.7386,26281.0
2021-12-29 15:10:00,191.29,191.43,191.14,191.41,21159.0,172.7386,172.865,172.6032,172.847,21159.0
2021-12-29 15:20:00,191.4,191.41,191.22,191.34,21270.0,172.8379,172.847,172.6754,172.7838,21270.0
2021-12-29 15:30:00,191.35,191.38,191.1,191.19,67913.0,172.7928,172.8199,172.567,172.6483,67913.0
2021-12-29 15:40:00,191.19,191.36,191.19,191.24,45724.0,172.6483,172.8018,172.6483,172.6935,45724.0
2021-12-29 15:50:00,191.28,191.48,190.76,190.79,292373.0,172.7296,172.9102,172.26,172.2871,292373.0
2021-12-30 09:30:00,190.87,191.76,190.19,191.63,66677.0,172.3593,173.163,171.7453,173.0456,66677.0
2021-12-30 09:40:00,191.57,191.62,190.94,191.34,23624.0,172.9915,173.0366,172.4226,172.7838,23624.0
2021-12-30 09:50:00,191.39,191.39,190.72,190.96,19927.0,172.8289,172.8289,172.2239,172.4406,19927.0
2021-12-30 10:00:00,191.0,191.87,190.86,191.77,41880.0,172.4767,173.2624,172.3503,173.1721,41880.0
2021-12-30 10:10:00,191.73,191.75,191.45,191.61,29185.0,173.1359,173.154,172.8831,173.0276,29185.0
2021-12-30 10:20:00,191.62,191.75,191.4,191.57,22650.0,173.0366,173.154,172.8379,172.9915,22650.0
2021-12-30 10:30:00,191.59,191.63,191.08,191.14,26644.0,173.0095,173.0456,172.549,172.6032,26644.0
2021-12-30 10:40:00,191.13,191.3,190.98,191.03,24612.0,172.5941,172.7476,172.4587,172.5038,24612.0
2021-12-30 10:50:00,191.03,191.07,190.87,190.9,43665.0,172.5038,172.5399,172.3593,172.3864,43665.0
2021-12-30 11:00:00,190.87,190.97,190.76,190.78,22743.0,172.3593,172.4496,172.26,172.2781,22743.0
2021-12-30 11:10:00,190.76,190.96,190.7,190.79,10850.0,172.26,172.4406,172.2058,172.2871,10850.0
2021-12-30 11:20:00,190.75,190.99,190.65,190.93,24134.0,172.251,172.4677,172.1607,172.4135,24134.0
2021-12-30 11:30:00,190.9,191.02,190.87,191.01,17663.0,172.3864,172.4948,172.3593,172.4858,17663.0
2021-12-30 11:40:00,191.04,191.04,190.7,190.88,18684.0,172.5129,172.5129,172.2058,172.3684,18684.0
2021-12-30 11:50:00,190.89,191.1,190.88,191.04,14468.0,172.3774,172.567,172.3684,172.5129,14468.0
2021-12-30 12:00:00,191.06,191.25,191.06,191.13,13001.0,172.5309,172.7025,172.5309,172.5941,13001.0
2021-12-30 12:10:00,191.12,191.16,190.85,190.85,23854.0,172.5851,172.6212,172.3413,172.3413,23854.0
2021-12-30 12:20:00,190.81,190.91,190.72,190.9,17703.0,172.3052,172.3955,172.2239,172.3864,17703.0
2021-12-30 12:30:00,190.88,191.08,190.84,190.99,18168.0,172.3684,172.549,172.3323,172.4677,18168.0
2021-12-30 12:40:00,191.03,191.06,190.88,190.99,12527.0,172.5038,172.5309,172.3684,172.4677,12527.0
2021-12-30 12:50:00,190.97,191.1,190.91,191.06,17217.0,172.4496,172.567,172.3955,172.5309,17217.0
2021-12-30 13:00:00,191.05,191.1,190.94,191.03,11084.0,172.5219,172.567,172.4226,172.5038,11084.0
2021-12-30 13:10:00,191.03,191.03,190.77,190.8,19540.0,172.5038,172.5038,172.269,172.2961,19540.0
2021-12-30 13:20:00,190.82,190.87,190.77,190.81,12021.0,172.3142,172.3593,172.269,172.3052,12021.0
2021-12-30 13:30:00,190.83,190.92,190.8,190.82,10728.0,172.3232,172.4045,172.2961,172.3142,10728.0
2021-12-30 13:40:00,190.83,190.98,190.77,190.92,20515.0,172.3232,172.4587,172.269,172.4045,20515.0
2021-12-30 13:50:00,190.91,190.98,190.77,190.77,14204.0,172.3955,172.4587,172.269,172.269,14204.0
2021-12-30 14:00:00,190.76,190.76,190.44,190.7,15618.0,172.26,172.26,171.971,172.2058,15618.0
2021-12-30 14:10:00,190.7,190.86,190.62,190.78,15900.0,172.2058,172.3503,172.1336,172.2781,15900.0
2021-12-30 14:20:00,190.78,190.91,190.74,190.86,20710.0,172.2781,172.3955,172.242,172.3503,20710.0
2021-12-30 14:30:00,190.85,190.91,190.8,190.88,12593.0,172.3413,172.3955,172.2961,172.3684,12593.0
2021-12-30 14:40:00,190.9,190.97,190.74,190.76,17366.0,172.3864,172.4496,172.242,172.26,17366.0
2021-12-30 14:50:00,190.77,190.77,190.65,190.68,16972.0,172.269,172.269,172.1607,172.1878,16972.0
2021-12-30 15:00:00,190.66,190.7,190.43,190.44,27329.0,172.1697,172.2058,171.962,171.971,27329.0
2021-12-30 15:10:00,190.45,190.49,190.28,190.48,22107.0,171.9801,172.0162,171.8266,172.0072,22107.0
2021-12-30 15:20:00,190.48,190.52,190.12,190.15,21721.0,172.0072,172.0433,171.6821,171.7092,21721.0
2021-12-30 15:30:00,190.15,190.35,190.15,190.23,38209.0,171.7092,171.8898,171.7092,171.7814,38209.0
2021-12-30 15:40:00,190.23,190.27,189.96,190.06,89346.0,171.7814,171.8175,171.5376,171.6279,89346.0
2021-12-30 15:50:00,190.05,190.05,189.01,189.48,245512.0,171.6189,171.6189,170.6797,171.1041,245512.0
2021-12-31 09:30:00,189.66,190.0,189.35,189.78,59637.0,171.2667,171.5737,170.9868,171.3751,59637.0
2021-12-31 09:40:00,189.77,189.97,188.85,189.02,24582.0,171.366,171.5466,170.5352,170.6888,24582.0
2021-12-31 09:50:00,189.07,189.42,188.7,189.11,48507.0,170.7339,171.05,170.3998,170.77,48507.0
2021-12-31 10:00:00,189.14,189.26,188.53,189.08,32506.0,170.7971,170.9055,170.2463,170.7429,32506.0
2021-12-31 10:10:00,189.22,189.66,189.21,189.55,19894.0,170.8694,171.2667,170.8603,171.1674,19894.0
2021-12-31 10:20:00,189.51,189.54,189.28,189.4,11219.0,171.1312,171.1583,170.9235,171.0319,11219.0
2021-12-31 10:30:00,189.33,189.35,188.73,188.95,16786.0,170.9687,170.9868,170.4269,170.6255,16786.0
2021-12-31 10:40:00,188.95,189.02,188.77,188.88,17842.0,170.6255,170.6888,170.463,170.5623,17842.0
2021-12-31 10:50:00,188.93,189.14,188.6,189.04,22063.0,170.6075,170.7971,170.3095,170.7068,22063.0
2021-12-31 11:00:00,189.03,189.09,188.87,189.02,13773.0,170.6978,170.752,170.5533,170.6888,13773.0
2021-12-31 11:10:00,188.94,189.12,188.89,188.97,17944.0,170.6165,170.7791,170.5714,170.6436,17944.0
2021-12-31 11:20:00,188.96,189.12,188.88,189.01,11101.0,170.6346,170.7791,170.5623,170.6797,11101.0
2021-12-31 11:30:00,188.99,189.04,188.81,188.92,7738.0,170.6617,170.7068,170.4991,170.5985,7738.0
2021-12-31 11:40:00,188.93,189.18,188.86,189.03,16591.0,170.6075,170.8332,170.5443,170.6978,16591.0
2021-12-31 11:50:00,189.05,189.05,188.62,188.73,28948.0,170.7158,170.7158,170.3276,170.4269,28948.0
2021-12-31 12:00:00,188.73,188.98,188.63,188.88,17468.0,170.4269,170.6526,170.3366,170.5623,17468.0
2021-12-31 12:10:00,188.85,188.92,188.63,188.65,28156.0,170.5352,170.5985,170.3366,170.3546,28156.0
2021-12-31 12:20:00,188.68,188.92,188.63,188.78,23807.0,170.3817,170.5985,170.3366,170.472,23807.0
2021-12-31 12:30:00,188.82,189.15,188.8,189.14,15004.0,170.5082,170.8062,170.4901,170.7971,15004.0
2021-12-31 12:40:00,189.08,189.08,188.89,188.91,24636.0,170.7429,170.7429,170.5714,170.5894,24636.0
2021-12-31 12:50:00,188.92,189.28,188.92,189.23,19540.0,170.5985,170.9235,170.5985,170.8784,19540.0
2021-12-31 13:00:00,189.23,189.33,189.08,189.09,28750.0,170.8784,170.9687,170.7429,170.752,28750.0
2021-12-31 13:10:00,189.09,189.15,189.0,189.05,15532.0,170.752,170.8062,170.6707,170.7158,15532.0
2021-12-31 13:20:00,189.06,189.18,189.03,189.12,22388.0,170.7249,170.8332,170.6978,170.7791,22388.0
2021-12-31 13:30:00,189.11,189.2,188.94,189.1,29989.0,170.77,170.8513,170.6165,170.761,29989.0
2021-12-31 13:40:00,189.1,189.1,188.88,188.99,23110.0,170.761,170.761,170.5623,170.6617,23110.0
2021-12-31 13:50:00,188.97,189.19,188.93,189.19,20240.0,170.6436,170.8423,170.6075,170.8423,20240.0
2021-12-31 14:00:00,189.18,189.29,189.12,189.14,26842.0,170.8332,170.9326,170.7791,170.7971,26842.0
2021-12-31 14:10:00,189.15,189.18,188.87,188.9,13476.0,170.8062,170.8332,170.5533,170.5804,13476.0
2021-12-31 14:20:00,188.91,188.99,188.87,188.97,14489.0,170.5894,170.6617,170.5533,170.6436,14489.0
2021-12-31 14:30:00,188.96,189.11,188.93,189.03,25007.0,170.6346,170.77,170.6075,170.6978,25007.0
2021-12-31 14:40:00,189.03,189.05,188.84,188.85,17617.0,170.6978,170.7158,170.5262,170.5352,17617.0
2021-12-31 14:50:00,188.86,188.91,188.79,188.87,19327.0,170.5443,170.5894,170.4811,170.5533,19327.0
2021-12-31 15:00:00,188.87,189.11,188.87,188.89,30299.0,170.5533,170.77,170.5533,170.5714,30299.0
2021-12-31 15:10:00,188.9,189.07,188.79,189.07,23315.0,170.5804,170.7339,170.4811,170.7339,23315.0
2021-12-31 15:20:00,189.07,189.19,188.97,189.07,36582.0,170.7339,170.8423,170.6436,170.7339,36582.0
2021-12-31 15:30:00,189.07,189.13,188.66,188.84,71437.0,170.7339,170.7881,170.3637,170.5262,71437.0
2021-12-31 15:40:00,188.88,189.27,188.86,189.05,39834.0,170.5623,170.9145,170.5443,170.7158,39834.0
2021-12-31 15:50:00,189.01,189.06,188.27,188.47,269696.0,170.6797,170.7249,170.0115,170.1921,269696.0
2022-01-03 09:30:00,188.85,190.47,188.65,189.91,106822.0,170.5352,171.9981,170.3546,171.4924,106822.0
2022-01-03 09:40:00,189.95,189.99,188.12,188.25,60140.0,171.5286,171.5647,169.876,169.9934,60140.0
2022-01-03 09:50:00,188.25,188.3,187.46,187.89,59179.0,169.9934,170.0386,169.28,169.6683,59179.0
2022-01-03 10:00:00,187.91,189.42,187.88,189.19,40335.0,169.6864,171.05,169.6593,170.8423,40335.0
2022-01-03 10:10:00,189.17,189.94,188.92,189.86,44890.0,170.8242,171.5195,170.5985,171.4473,44890.0
2022-01-03 10:20:00,189.81,189.99,189.37,189.83,43083.0,171.4021,171.5647,171.0048,171.4202,43083.0
2022-01-03 10:30:00,189.81,189.81,189.04,189.26,43037.0,171.4021,171.4021,170.7068,170.9055,43037.0
2022-01-03 10:40:00,189.21,189.92,189.04,189.58,27584.0,170.8603,171.5015,170.7068,171.1945,27584.0
2022-01-03 10:50:00,189.61,189.62,189.14,189.45,66492.0,171.2215,171.2306,170.7971,171.0771,66492.0
2022-01-03 11:00:00,189.43,189.57,189.27,189.32,42813.0,171.059,171.1854,170.9145,170.9597,42813.0
2022-01-03 11:10:00,189.28,189.3,189.0,189.26,36938.0,170.9235,170.9416,170.6707,170.9055,36938.0
2022-01-03 11:20:00,189.23,189.66,189.23,189.47,31198.0,170.8784,171.2667,170.8784,171.0951,31198.0
2022-01-03 11:30:00,189.44,189.44,188.86,188.89,45175.0,171.068,171.068,170.5443,170.5714,45175.0
2022-01-03 11:40:00,188.87,189.65,188.86,189.53,31658.0,170.5533,171.2577,170.5443,171.1493,31658.0
2022-01-03 11:50:00,189.49,189.62,189.21,189.51,53843.0,171.1132,171.2306,170.8603,171.1312,53843.0
2022-01-03 12:00:00,189.46,189.58,189.21,189.55,44411.0,171.0861,171.1945,170.8603,171.1674,44411.0
2022-01-03 12:10:00,189.57,189.71,189.44,189.61,30552.0,171.1854,171.3118,171.068,171.2215,30552.0
2022-01-03 12:20:00,189.64,189.92,189.61,189.87,37115.0,171.2486,171.5015,171.2215,171.4563,37115.0
2022-01-03 12:30:00,189.79,189.81,189.64,189.67,20463.0,171.3841,171.4021,171.2486,171.2757,20463.0
2022-01-03 12:40:00,189.65,189.66,189.32,189.56,33370.0,171.2577,171.2667,170.9597,171.1764,33370.0
2022-01-03 12:50:00,189.57,189.69,189.36,189.6,36059.0,171.1854,171.2938,170.9958,171.2125,36059.0
2022-01-03 13:00:00,189.55,189.58,189.32,189.33,19500.0,171.1674,171.1945,170.9597,170.9687,19500.0
2022-01-03 13:10:00,189.31,189.62,189.24,189.56,21341.0,170.9506,171.2306,170.8874,171.1764,21341.0
2022-01-03 13:20:00,189.56,189.66,189.52,189.52,21463.0,171.1764,171.2667,171.1403,171.1403,21463.0
2022-01-03 13:30:00,189.53,189.59,189.39,189.55,20166.0,171.1493,171.2035,171.0229,171.1674,20166.0
2022-01-03 13:40:00,189.53,189.98,189.52,189.84,38518.0,171.1493,171.5557,171.1403,171.4292,38518.0
2022-01-03 13:50:00,189.85,190.04,189.85,190.0,32895.0,171.4383,171.6098,171.4383,171.5737,32895.0
2022-01-03 14:00:00,189.97,190.03,189.82,189.99,31316.0,171.5466,171.6008,171.4112,171.5647,31316.0
2022-01-03 14:10:00,190.0,190.0,189.74,189.85,24347.0,171.5737,171.5737,171.3389,171.4383,24347.0
2022-01-03 14:20:00,189.85,190.01,189.76,189.97,31583.0,171.4383,171.5827,171.357,171.5466,31583.0
2022-01-03 14:30:00,189.96,190.09,189.84,190.09,34512.0,171.5376,171.655,171.4292,171.655,34512.0
2022-01-03 14:40:00,190.12,190.55,190.12,190.5,50925.0,171.6821,172.0704,171.6821,172.0252,50925.0
2022-01-03 14:50:00,190.48,190.51,190.21,190.31,36343.0,172.0072,172.0343,171.7634,171.8537,36343.0
2022-01-03 15:00:00,190.29,190.43,190.21,190.29,29799.0,171.8356,171.962,171.7634,171.8356,29799.0
2022-01-03 15:10:00,190.27,190.53,190.27,190.52,42218.0,171.8175,172.0523,171.8175,172.0433,42218.0
2022-01-03 15:20:00,190.51,190.6,190.06,190.11,63948.0,172.0343,172.1155,171.6279,171.6731,63948.0
2022-01-03 15:30:00,190.11,190.5,190.07,190.44,57812.0,171.6731,172.0252,171.6369,171.971,57812.0
2022-01-03 15:40:00,190.45,190.54,190.22,190.49,78840.0,171.9801,172.0613,171.7724,172.0162,78840.0
2022-01-03 15:50:00,190.5,190.62,190.16,190.59,303496.0,172.0252,172.1336,171.7182,172.1065,303496.0
2022-01-04 09:30:00,191.0,191.63,190.87,191.53,164419.0,172.4767,173.0456,172.3593,172.9553,164419.0
2022-01-04 09:40:00,191.54,192.06,191.17,191.88,70104.0,172.9644,173.4339,172.6303,173.2714,70104.0
2022-01-04 09:50:00,191.88,192.1,191.43,191.64,83316.0,173.2714,173.4701,172.865,173.0547,83316.0
2022-01-04 10:00:00,191.65,191.67,190.42,190.77,107270.0,173.0637,173.0818,171.953,172.269,107270.0
2022-01-04 10:10:00,190.76,190.95,190.5,190.66,46469.0,172.26,172.4316,172.0252,172.1697,46469.0
2022-01-04 10:20:00,190.7,191.09,190.55,190.9,55244.0,172.2058,172.558,172.0704,172.3864,55244.0
2022-01-04 10:30:00,190.87,190.92,189.56,189.56,49352.0,172.3593,172.4045,171.1764,171.1764,49352.0
2022-01-04 10:40:00,189.54,189.78,189.04,189.19,49120.0,171.1583,171.3751,170.7068,170.8423,49120.0
2022-01-04 10:50:00,189.22,189.24,188.45,188.8,43923.0,170.8694,170.8874,170.174,170.4901,43923.0
2022-01-04 11:00:00,188.82,188.86,188.23,188.55,54813.0,170.5082,170.5443,169.9754,170.2643,54813.0
2022-01-04 11:10:00,188.6,189.03,188.2,188.85,74552.0,170.3095,170.6978,169.9483,170.5352,74552.0
2022-01-04 11:20:00,188.87,188.87,188.2,188.71,61283.0,170.5533,170.5533,169.9483,170.4088,61283.0
2022-01-04 11:30:00,188.68,188.81,188.44,188.77,59026.0,170.3817,170.4991,170.165,170.463,59026.0
2022-01-04 11:40:00,188.82,189.12,188.7,188.9,41035.0,170.5082,170.7791,170.3998,170.5804,41035.0
2022-01-04 11:50:00,188.89,189.13,188.71,188.88,47518.0,170.5714,170.7881,170.4088,170.5623,47518.0
2022-01-04 12:00:00,188.84,189.02,188.25,188.58,55373.0,170.5262,170.6888,169.9934,170.2914,55373.0
2022-01-04 12:10:00,188.56,189.59,188.52,189.24,46309.0,170.2734,171.2035,170.2372,170.8874,46309.0
2022-01-04 12:20:00,189.25,189.31,189.02,189.2,25940.0,170.8965,170.9506,170.6888,170.8513,25940.0
2022-01-04 12:30:00,189.19,189.56,189.06,189.41,22526.0,170.8423,171.1764,170.7249,171.0409,22526.0
2022-01-04 12:40:00,189.35,189.42,189.09,189.13,45730.0,170.9868,171.05,170.752,170.7881,45730.0
2022-01-04 12:50:00,189.15,189.21,188.86,188.99,29092.0,170.8062,170.8603,170.5443,170.6617,29092.0
2022-01-04 13:00:00,188.97,189.71,188.96,189.4,41005.0,170.6436,171.3118,170.6346,171.0319,41005.0
2022-01-04 13:10:00,189.4,189.43,189.11,189.23,27693.0,171.0319,171.059,170.77,170.8784,27693.0
2022-01-04 13:20:00,189.29,189.68,189.27,189.52,23493.0,170.9326,171.2848,170.9145,171.1403,23493.0
2022-01-04 13:30:00,189.51,189.64,189.09,189.5,34888.0,171.1312,171.2486,170.752,171.1222,34888.0
2022-01-04 13:40:00,189.44,189.64,189.36,189.61,27072.0,171.068,171.2486,170.9958,171.2215,27072.0
2022-01-04 13:50:00,189.59,189.62,189.36,189.53,40076.0,171.2035,171.2306,170.9958,171.1493,40076.0
2022-01-04 14:00:00,189.49,189.75,189.47,189.7,25104.0,171.1132,171.348,171.0951,171.3028,25104.0
2022-01-04 14:10:00,189.68,190.11,189.64,189.9,42258.0,171.2848,171.6731,171.2486,171.4834,42258.0
2022-01-04 14:20:00,189.87,190.25,189.87,189.99,33198.0,171.4563,171.7995,171.4563,171.5647,33198.0
2022-01-04 14:30:00,189.98,190.45,189.96,190.05,38926.0,171.5557,171.9801,171.5376,171.6189,38926.0
2022-01-04 14:40:00,190.06,190.47,190.06,190.4,29280.0,171.6279,171.9981,171.6279,171.9349,29280.0
2022-01-04 14:50:00,190.44,190.55,190.34,190.5,29350.0,171.971,172.0704,171.8807,172.0252,29350.0
2022-01-04 15:00:00,190.52,190.6,190.38,190.45,25798.0,172.0433,172.1155,171.9169,171.9801,25798.0
2022-01-04 15:10:00,190.47,190.92,190.46,190.78,31555.0,171.9981,172.4045,171.9891,172.2781,31555.0
2022-01-04 15:20:00,190.76,191.13,190.76,191.08,37761.0,172.26,172.5941,172.26,172.549,37761.0
2022-01-04 15:30:00,191.06,191.17,190.8,190.96,74800.0,172.5309,172.6303,172.2961,172.4406,74800.0
2022-01-04 15:40:00,190.89,191.17,190.83,191.17,102779.0,172.3774,172.6303,172.3232,172.6303,102779.0
2022-01-04 15:50:00,191.17,191.42,190.75,190.79,280769.0,172.6303,172.856,172.251,172.2871,280769.0
2022-01-05 09:30:00,190.75,191.1,188.82,189.37,127368.0,172.251,172.567,170.5082,171.0048,127368.0
2022-01-05 09:40:00,189.47,189.83,188.81,189.15,52284.0,171.0951,171.4202,170.4991,170.8062,52284.0
2022-01-05 09:50:00,189.17,190.35,188.95,190.21,89119.0,170.8242,171.8898,170.6255,171.7634,89119.0
2022-01-05 10:00:00,190.22,190.99,190.1,190.69,68934.0,171.7724,172.4677,171.664,172.1968,68934.0
2022-01-05 10:10:00,190.67,191.04,190.61,190.8,39562.0,172.1787,172.5129,172.1246,172.2961,39562.0
2022-01-05 10:20:00,190.82,191.61,190.82,191.22,82499.0,172.3142,173.0276,172.3142,172.6754,82499.0
2022-01-05 10:30:00,191.19,191.19,190.0,190.14,43039.0,172.6483,172.6483,171.5737,171.7001,43039.0
2022-01-05 10:40:00,190.22,190.28,189.79,190.15,36430.0,171.7724,171.8266,171.3841,171.7092,36430.0
2022-01-05 10:50:00,190.07,190.33,189.79,190.31,28735.0,171.6369,171.8717,171.3841,171.8537,28735.0
2022-01-05 11:00:00,190.36,190.52,189.83,189.97,27804.0,171.8988,172.0433,171.4202,171.5466,27804.0
2022-01-05 11:10:00,190.0,190.41,189.77,190.23,24687.0,171.5737,171.944,171.366,171.7814,24687.0
2022-01-05 11:20:00,190.25,190.72,190.08,190.64,29585.0,171.7995,172.2239,171.646,172.1517,29585.0
2022-01-05 11:30:00,190.75,190.82,190.42,190.64,21187.0,172.251,172.3142,171.953,172.1517,21187.0
2022-01-05 11:40:00,190.62,190.74,190.32,190.41,22860.0,172.1336,172.242,171.8627,171.944,22860.0
2022-01-05 11:50:00,190.45,190.83,190.4,190.81,20752.0,171.9801,172.3232,171.9349,172.3052,20752.0
2022-01-05 12:00:00,190.81,190.87,190.46,190.58,28957.0,172.3052,172.3593,171.9891,172.0975,28957.0
2022-01-05 12:10:00,190.59,190.86,190.51,190.71,25220.0,172.1065,172.3503,172.0343,172.2149,25220.0
2022-01-05 12:20:00,190.74,190.97,190.69,190.87,23282.0,172.242,172.4496,172.1968,172.3593,23282.0
2022-01-05 12:30:00,190.86,190.89,189.97,189.97,31728.0,172.3503,172.3774,171.5466,171.5466,31728.0
2022-01-05 12:40:00,189.99,190.06,189.59,189.68,49471.0,171.5647,171.6279,171.2035,171.2848,49471.0
2022-01-05 12:50:00,189.69,189.78,189.52,189.55,24312.0,171.2938,171.3751,171.1403,171.1674,24312.0
2022-01-05 13:00:00,189.53,189.7,189.31,189.41,26783.0,171.1493,171.3028,170.9506,171.0409,26783.0
2022-01-05 13:10:00,189.46,189.67,189.3,189.47,27525.0,171.0861,171.2757,170.9416,171.0951,27525.0
2022-01-05 13:20:00,189.49,189.68,189.48,189.58,36095.0,171.1132,171.2848,171.1041,171.1945,36095.0
2022-01-05 13:30:00,189.57,189.77,189.5,189.64,28466.0,171.1854,171.366,171.1222,171.2486,28466.0
2022-01-05 13:40:00,189.67,189.94,189.61,189.7,26323.0,171.2757,171.5195,171.2215,171.3028,26323.0
2022-01-05 13:50:00,189.68,190.1,189.68,190.05,23004.0,171.2848,171.664,171.2848,171.6189,23004.0
2022-01-05 14:00:00,190.01,190.57,189.0,189.32,46158.0,171.5827,172.0884,170.6707,170.9597,46158.0
2022-01-05 14:10:00,189.39,189.45,188.93,189.08,42043.0,171.0229,171.0771,170.6075,170.7429,42043.0
2022-01-05 14:20:00,189.1,189.25,188.82,188.97,38921.0,170.761,170.8965,170.5082,170.6436,38921.0
2022-01-05 14:30:00,189.04,189.2,188.69,188.86,50462.0,170.7068,170.8513,170.3908,170.5443,50462.0
2022-01-05 14:40:00,188.84,188.84,188.46,188.74,44668.0,170.5262,170.5262,170.1831,170.4359,44668.0
2022-01-05 14:50:00,188.7,188.95,188.5,188.64,43224.0,170.3998,170.6255,170.2192,170.3456,43224.0
2022-01-05 15:00:00,188.55,188.66,187.42,187.79,87049.0,170.2643,170.3637,169.2439,169.578,87049.0
2022-01-05 15:10:00,187.8,188.18,187.68,187.89,43906.0,169.5871,169.9302,169.4787,169.6683,43906.0
2022-01-05 15:20:00,187.89,188.02,187.56,187.69,78754.0,169.6683,169.7857,169.3704,169.4877,78754.0
2022-01-05 15:30:00,187.61,187.94,187.4,187.67,82098.0,169.4155,169.7135,169.2259,169.4697,82098.0
2022-01-05 15:40:00,187.73,187.98,187.45,187.46,129285.0,169.5239,169.7496,169.271,169.28,129285.0
2022-01-05 15:50:00,187.45,187.74,186.65,186.82,493148.0,169.271,169.5329,168.5486,168.7021,493148.0
2022-01-06 09:30:00,186.67,188.52,186.23,187.88,170897.0,168.5667,170.2372,168.1693,169.6593,170897.0
2022-01-06 09:40:00,188.13,188.16,187.35,187.41,83431.0,169.8851,169.9122,169.1807,169.2349,83431.0
2022-01-06 09:50:00,187.45,187.72,186.84,187.25,62647.0,169.271,169.5148,168.7202,169.0904,62647.0
2022-01-06 10:00:00,187.28,187.44,185.96,186.36,71703.0,169.1175,169.262,167.9255,168.2867,71703.0
2022-01-06 10:10:00,186.28,187.22,185.79,186.34,65758.0,168.2145,169.0633,167.772,168.2687,65758.0
2022-01-06 10:20:00,186.32,187.05,186.07,186.58,38370.0,168.2506,168.9098,168.0249,168.4854,38370.0
2022-01-06 10:30:00,186.66,187.43,186.63,187.14,47150.0,168.5576,169.253,168.5305,168.9911,47150.0
2022-01-06 10:40:00,187.15,187.47,186.45,187.47,48816.0,169.0001,169.2891,168.368,169.2891,48816.0
2022-01-06 10:50:00,187.41,187.43,186.79,186.81,37499.0,169.2349,169.253,168.675,168.6931,37499.0
2022-01-06 11:00:00,186.85,187.27,186.84,187.01,40540.0,168.7292,169.1085,168.7202,168.8737,40540.0
2022-01-06 11:10:00,187.05,187.54,186.9,187.13,43584.0,168.9098,169.3523,168.7744,168.9821,43584.0
2022-01-06 11:20:00,187.09,187.09,186.42,186.73,30452.0,168.9459,168.9459,168.3409,168.6208,30452.0
2022-01-06 11:30:00,186.85,186.86,186.23,186.5,38723.0,168.7292,168.7382,168.1693,168.4131,38723.0
2022-01-06 11:40:00,186.47,186.87,186.32,186.72,37364.0,168.3861,168.7473,168.2506,168.6118,37364.0
2022-01-06 11:50:00,186.7,186.89,186.52,186.84,36352.0,168.5938,168.7653,168.4312,168.7202,36352.0
2022-01-06 12:00:00,186.72,187.0,186.48,186.97,24760.0,168.6118,168.8647,168.3951,168.8376,24760.0
2022-01-06 12:10:00,186.89,186.92,186.62,186.75,31613.0,168.7653,168.7924,168.5215,168.6389,31613.0
2022-01-06 12:20:00,186.75,187.12,186.61,187.03,24597.0,168.6389,168.973,168.5125,168.8918,24597.0
2022-01-06 12:30:00,187.07,187.23,186.9,187.01,29156.0,168.9279,169.0724,168.7744,168.8737,29156.0
2022-01-06 12:40:00,187.03,187.54,186.95,187.22,21356.0,168.8918,169.3523,168.8195,169.0633,21356.0
2022-01-06 12:50:00,187.24,187.3,187.0,187.03,26548.0,169.0814,169.1356,168.8647,168.8918,26548.0
2022-01-06 13:00:00,187.09,187.24,186.91,187.22,18532.0,168.9459,169.0814,168.7834,169.0633,18532.0
2022-01-06 13:10:00,187.2,187.37,186.9,187.12,19085.0,169.0453,169.1988,168.7744,168.973,19085.0
2022-01-06 13:20:00,187.15,187.15,186.62,186.83,21032.0,169.0001,169.0001,168.5215,168.7111,21032.0
2022-01-06 13:30:00,186.84,187.06,186.76,186.81,19651.0,168.7202,168.9188,168.6479,168.6931,19651.0
2022-01-06 13:40:00,186.79,187.22,186.74,187.12,18787.0,168.675,169.0633,168.6299,168.973,18787.0
2022-01-06 13:50:00,187.13,187.35,187.05,187.35,25601.0,168.9821,169.1807,168.9098,169.1807,25601.0
2022-01-06 14:00:00,187.31,187.42,187.01,187.31,30504.0,169.1446,169.2439,168.8737,169.1446,30504.0
2022-01-06 14:10:00,187.35,187.67,187.14,187.16,28961.0,169.1807,169.4697,168.9911,169.0091,28961.0
2022-01-06 14:20:00,187.15,187.21,186.84,186.98,24453.0,169.0001,169.0543,168.7202,168.8466,24453.0
2022-01-06 14:30:00,187.02,187.13,186.83,187.01,29958.0,168.8827,168.9821,168.7111,168.8737,29958.0
2022-01-06 14:40:00,187.0,187.26,186.94,187.19,21171.0,168.8647,169.0994,168.8105,169.0362,21171.0
2022-01-06 14:50:00,187.21,187.24,187.01,187.08,21386.0,169.0543,169.0814,168.8737,168.9369,21386.0
2022-01-06 15:00:00,187.09,187.51,187.09,187.14,43986.0,168.9459,169.3252,168.9459,168.9911,43986.0
2022-01-06 15:10:00,187.16,187.21,186.67,186.74,34706.0,169.0091,169.0543,168.5667,168.6299,34706.0
2022-01-06 15:20:00,186.8,186.87,186.52,186.85,46398.0,168.6841,168.7473,168.4312,168.7292,46398.0
2022-01-06 15:30:00,186.79,186.93,186.41,186.54,45695.0,168.675,168.8014,168.3319,168.4493,45695.0
2022-01-06 15:40:00,186.57,186.76,186.34,186.56,50113.0,168.4764,168.6479,168.2687,168.4673,50113.0
2022-01-06 15:50:00,186.55,186.9,186.26,186.76,316757.0,168.4583,168.7744,168.1964,168.6479,316757.0
2022-01-07 09:30:00,181.97,184.06,181.94,183.09,367517.0,164.3225,166.2098,164.2954,165.3339,367517.0
2022-01-07 09:40:00,183.09,183.56,182.73,183.23,130422.0,165.3339,165.7583,165.0088,165.4603,130422.0
2022-01-07 09:50:00,183.2,183.72,182.69,183.34,126529.0,165.4332,165.9028,164.9726,165.5596,126529.0
2022-01-07 10:00:00,183.35,183.46,182.47,182.5,110770.0,165.5686,165.668,164.774,164.8011,110770.0
2022-01-07 10:10:00,182.49,182.49,181.32,181.42,189533.0,164.792,164.792,163.7355,163.8258,189533.0
2022-01-07 10:20:00,181.41,181.56,180.97,181.11,90471.0,163.8168,163.9522,163.4195,163.5459,90471.0
2022-01-07 10:30:00,181.09,181.35,180.3,180.34,156107.0,163.5278,163.7626,162.8144,162.8505,156107.0
2022-01-07 10:40:00,180.33,180.54,179.21,179.45,158500.0,162.8415,163.0312,161.8301,162.0469,158500.0
2022-01-07 10:50:00,179.44,179.96,178.99,179.68,134580.0,162.0378,162.5074,161.6315,162.2546,134580.0
2022-01-07 11:00:00,179.67,180.41,179.56,180.19,144348.0,162.2455,162.9138,162.1462,162.7151,144348.0
2022-01-07 11:10:00,180.19,180.2,179.1,179.17,103002.0,162.7151,162.7241,161.7308,161.794,103002.0
2022-01-07 11:20:00,179.13,180.07,179.08,179.97,104062.0,161.7579,162.6067,161.7127,162.5164,104062.0
2022-01-07 11:30:00,179.94,180.16,179.73,179.94,74078.0,162.4893,162.688,162.2997,162.4893,74078.0
2022-01-07 11:40:00,179.95,180.43,179.83,180.43,68018.0,162.4984,162.9318,162.39,162.9318,68018.0
2022-01-07 11:50:00,180.44,180.79,180.34,180.36,85996.0,162.9409,163.2569,162.8505,162.8686,85996.0
2022-01-07 12:00:00,180.37,180.57,180.07,180.49,44635.0,162.8776,163.0582,162.6067,162.986,44635.0
2022-01-07 12:10:00,180.52,180.7,180.18,180.22,52483.0,163.0131,163.1756,162.7061,162.7422,52483.0
2022-01-07 12:20:00,180.2,180.66,180.0,180.5,44160.0,162.7241,163.1395,162.5435,162.995,44160.0
2022-01-07 12:30:00,180.49,180.49,179.64,179.81,51042.0,162.986,162.986,162.2184,162.3719,51042.0
2022-01-07 12:40:00,179.82,180.3,179.76,180.08,52479.0,162.381,162.8144,162.3268,162.6158,52479.0
2022-01-07 12:50:00,180.05,180.4,180.05,180.3,38206.0,162.5887,162.9047,162.5887,162.8144,38206.0
2022-01-07 13:00:00,180.32,180.52,179.97,180.36,37210.0,162.8325,163.0131,162.5164,162.8686,37210.0
2022-01-07 13:10:00,180.35,180.57,180.15,180.2,51209.0,162.8596,163.0582,162.679,162.7241,51209.0
2022-01-07 13:20:00,180.2,180.3,179.96,179.97,97005.0,162.7241,162.8144,162.5074,162.5164,97005.0
2022-01-07 13:30:00,179.96,180.04,179.83,179.84,49070.0,162.5074,162.5796,162.39,162.399,49070.0
2022-01-07 13:40:00,179.85,179.99,179.61,179.61,61775.0,162.4081,162.5345,162.1913,162.1913,61775.0
2022-01-07 13:50:00,179.6,180.16,179.36,180.11,81121.0,162.1823,162.688,161.9656,162.6429,81121.0
2022-01-07 14:00:00,180.14,180.3,179.83,180.06,58653.0,162.6699,162.8144,162.39,162.5977,58653.0
2022-01-07 14:10:00,180.04,180.18,180.01,180.07,28613.0,162.5796,162.7061,162.5526,162.6067,28613.0
2022-01-07 14:20:00,180.05,180.05,179.68,179.84,37078.0,162.5887,162.5887,162.2546,162.399,37078.0
2022-01-07 14:30:00,179.8,180.07,179.67,180.07,47459.0,162.3629,162.6067,162.2455,162.6067,47459.0
2022-01-07 14:40:00,180.04,180.23,179.89,180.05,54648.0,162.5796,162.7512,162.4442,162.5887,54648.0
2022-01-07 14:50:00,180.05,180.26,179.89,179.92,79092.0,162.5887,162.7783,162.4442,162.4713,79092.0
2022-01-07 15:00:00,179.94,180.05,179.66,179.83,71819.0,162.4893,162.5887,162.2365,162.39,71819.0
2022-01-07 15:10:00,179.84,179.85,179.29,179.41,102724.0,162.399,162.4081,161.9024,162.0107,102724.0
2022-01-07 15:20:00,179.37,179.46,178.99,179.05,125497.0,161.9746,162.0559,161.6315,161.6857,125497.0
2022-01-07 15:30:00,179.06,179.38,178.9,179.2,248954.0,161.6947,161.9837,161.5502,161.8211,248954.0
2022-01-07 15:40:00,179.18,179.8,179.18,179.77,286304.0,161.803,162.3629,161.803,162.3358,286304.0
2022-01-07 15:50:00,179.77,180.15,179.33,179.44,563221.0,162.3358,162.679,161.9385,162.0378,563221.0
2022-01-10 09:30:00,177.9,178.93,177.36,177.47,194390.0,160.6472,161.5773,160.1596,160.2589,194390.0
2022-01-10 09:40:00,177.5,178.36,177.21,178.01,122038.0,160.286,161.0626,160.0241,160.7465,122038.0
2022-01-10 09:50:00,178.07,178.28,177.18,177.24,91348.0,160.8007,160.9903,159.997,160.0512,91348.0
2022-01-10 10:00:00,177.22,177.77,177.01,177.62,114224.0,160.0331,160.5298,159.8435,160.3943,114224.0
2022-01-10 10:10:00,177.61,177.86,177.22,177.4,152002.0,160.3853,160.6111,160.0331,160.1957,152002.0
2022-01-10 10:20:00,177.42,178.03,177.37,177.61,98720.0,160.2137,160.7646,160.1686,160.3853,98720.0
2022-01-10 10:30:00,177.6,178.17,177.49,177.67,146472.0,160.3763,160.891,160.2769,160.4395,146472.0
2022-01-10 10:40:00,177.73,177.8,176.88,177.06,77658.0,160.4937,160.5569,159.7261,159.8886,77658.0
2022-01-10 10:50:00,177.04,177.85,176.9,177.62,131205.0,159.8706,160.602,159.7442,160.3943,131205.0
2022-01-10 11:00:00,177.6,177.91,177.36,177.8,73655.0,160.3763,160.6562,160.1596,160.5569,73655.0
2022-01-10 11:10:00,177.76,178.45,177.64,178.31,75935.0,160.5208,161.1438,160.4124,161.0174,75935.0
2022-01-10 11:20:00,178.24,178.73,178.21,178.68,58020.0,160.9542,161.3967,160.9271,161.3515,58020.0
2022-01-10 11:30:00,178.63,178.78,178.27,178.32,53488.0,161.3064,161.4418,160.9813,161.0264,53488.0
2022-01-10 11:40:00,178.3,178.3,177.84,178.08,65748.0,161.0084,161.0084,160.593,160.8097,65748.0
2022-01-10 11:50:00,178.07,178.79,177.96,178.69,87193.0,160.8007,161.4509,160.7014,161.3606,87193.0
2022-01-10 12:00:00,178.67,178.75,178.3,178.49,60162.0,161.3425,161.4147,161.0084,161.18,60162.0
2022-01-10 12:10:00,178.51,178.96,178.5,178.72,41555.0,161.198,161.6044,161.189,161.3877,41555.0
2022-01-10 12:20:00,178.71,178.79,178.42,178.47,35627.0,161.3786,161.4509,161.1168,161.1619,35627.0
2022-01-10 12:30:00,178.48,178.88,178.42,178.65,59152.0,161.1709,161.5321,161.1168,161.3244,59152.0
2022-01-10 12:40:00,178.66,179.03,178.62,178.87,117410.0,161.3335,161.6676,161.2974,161.5231,117410.0
2022-01-10 12:50:00,178.87,179.63,178.81,179.24,70395.0,161.5231,162.2094,161.4689,161.8572,70395.0
2022-01-10 13:00:00,179.2,179.73,179.09,179.72,70748.0,161.8211,162.2997,161.7218,162.2907,70748.0
2022-01-10 13:10:00,179.75,180.06,179.64,179.9,71291.0,162.3178,162.5977,162.2184,162.4532,71291.0
2022-01-10 13:20:00,179.89,180.42,179.89,180.33,99212.0,162.4442,162.9228,162.4442,162.8415,99212.0
2022-01-10 13:30:00,180.36,180.65,180.18,180.25,77688.0,162.8686,163.1305,162.7061,162.7693,77688.0
2022-01-10 13:40:00,180.26,181.12,180.23,181.0,98805.0,162.7783,163.5549,162.7512,163.4465,98805.0
2022-01-10 13:50:00,181.05,181.54,180.87,181.06,116280.0,163.4917,163.9342,163.3291,163.5007,116280.0
2022-01-10 14:00:00,181.1,181.92,180.96,181.75,160589.0,163.5368,164.2773,163.4104,164.1238,160589.0
2022-01-10 14:10:00,181.74,181.77,181.26,181.41,49954.0,164.1148,164.1419,163.6813,163.8168,49954.0
2022-01-10 14:20:00,181.4,181.66,181.26,181.64,69537.0,163.8078,164.0425,163.6813,164.0245,69537.0
2022-01-10 14:30:00,181.67,181.87,181.48,181.65,58275.0,164.0516,164.2322,163.88,164.0335,58275.0
2022-01-10 14:40:00,181.68,181.8,181.33,181.6,115209.0,164.0606,164.169,163.7445,163.9884,115209.0
2022-01-10 14:50:00,181.62,181.64,181.14,181.43,78991.0,164.0064,164.0245,163.573,163.8348,78991.0
2022-01-10 15:00:00,181.44,181.62,180.62,180.81,63405.0,163.8439,164.0064,163.1034,163.275,63405.0
2022-01-10 15:10:00,180.82,181.48,180.79,181.4,69417.0,163.284,163.88,163.2569,163.8078,69417.0
2022-01-10 15:20:00,181.4,181.57,181.2,181.35,96895.0,163.8078,163.9613,163.6271,163.7626,96895.0
2022-01-10 15:30:00,181.24,181.92,180.95,181.78,129152.0,163.6633,164.2773,163.4014,164.1509,129152.0
2022-01-10 15:40:00,181.75,182.11,181.58,181.84,197176.0,164.1238,164.4489,163.9703,164.2051,197176.0
2022-01-10 15:50:00,181.83,183.23,181.55,182.98,503232.0,164.196,165.4603,163.9432,165.2345,503232.0
2022-01-11 09:30:00,182.38,182.62,181.21,182.61,185185.0,164.6927,164.9094,163.6362,164.9004,185185.0
2022-01-11 09:40:00,182.61,182.65,181.36,182.03,69474.0,164.9004,164.9365,163.7716,164.3767,69474.0
2022-01-11 09:50:00,181.99,182.38,181.42,181.68,52735.0,164.3405,164.6927,163.8258,164.0606,52735.0
2022-01-11 10:00:00,181.68,183.44,181.54,182.68,90792.0,164.0606,165.6499,163.9342,164.9636,90792.0
2022-01-11 10:10:00,182.71,183.0,182.39,182.64,82673.0,164.9907,165.2526,164.7017,164.9275,82673.0
2022-01-11 10:20:00,182.63,182.94,182.44,182.84,69777.0,164.9185,165.1984,164.7469,165.1081,69777.0
2022-01-11 10:30:00,182.81,183.16,182.29,182.61,66238.0,165.081,165.3971,164.6114,164.9004,66238.0
2022-01-11 10:40:00,182.59,182.84,182.21,182.41,38623.0,164.8823,165.1081,164.5392,164.7198,38623.0
2022-01-11 10:50:00,182.39,183.08,182.3,182.9,40087.0,164.7017,165.3248,164.6205,165.1623,40087.0
2022-01-11 11:00:00,182.91,183.78,182.78,183.55,52277.0,165.1713,165.9569,165.0539,165.7492,52277.0
2022-01-11 11:10:00,183.55,185.09,183.55,184.81,148618.0,165.7492,167.1399,165.7492,166.887,148618.0
2022-01-11 11:20:00,184.82,185.0,184.6,184.94,42822.0,166.8961,167.0586,166.6974,167.0044,42822.0
2022-01-11 11:30:00,184.94,185.11,184.75,185.08,54234.0,167.0044,167.158,166.8329,167.1309,54234.0
2022-01-11 11:40:00,185.09,185.68,185.09,185.54,75209.0,167.1399,167.6727,167.1399,167.5463,75209.0
2022-01-11 11:50:00,185.56,186.08,185.53,185.87,75007.0,167.5643,168.0339,167.5372,167.8442,75007.0
2022-01-11 12:00:00,185.91,186.01,185.6,185.7,58064.0,167.8804,167.9707,167.6004,167.6907,58064.0
2022-01-11 12:10:00,185.71,185.76,185.5,185.59,50035.0,167.6998,167.7449,167.5101,167.5914,50035.0
2022-01-11 12:20:00,185.6,185.8,185.2,185.3,50860.0,167.6004,167.781,167.2392,167.3295,50860.0
2022-01-11 12:30:00,185.29,185.53,185.1,185.21,44723.0,167.3205,167.5372,167.1489,167.2483,44723.0
2022-01-11 12:40:00,185.21,185.5,185.14,185.27,54098.0,167.2483,167.5101,167.185,167.3024,54098.0
2022-01-11 12:50:00,185.29,185.46,185.05,185.13,37331.0,167.3205,167.474,167.1038,167.176,37331.0
2022-01-11 13:00:00,185.13,185.18,184.84,185.05,40327.0,167.176,167.2212,166.9141,167.1038,40327.0
2022-01-11 13:10:00,185.08,185.2,184.94,185.07,49567.0,167.1309,167.2392,167.0044,167.1218,49567.0
2022-01-11 13:20:00,185.07,185.35,185.07,185.17,55303.0,167.1218,167.3747,167.1218,167.2121,55303.0
2022-01-11 13:30:00,185.15,185.42,185.15,185.3,38812.0,167.1941,167.4379,167.1941,167.3295,38812.0
2022-01-11 13:40:00,185.31,185.32,185.09,185.11,35565.0,167.3386,167.3476,167.1399,167.158,35565.0
2022-01-11 13:50:00,185.16,185.21,185.03,185.13,31246.0,167.2031,167.2483,167.0857,167.176,31246.0
2022-01-11 14:00:00,185.11,185.16,184.6,184.73,54599.0,167.158,167.2031,166.6974,166.8148,54599.0
2022-01-11 14:10:00,184.75,184.75,184.42,184.51,61779.0,166.8329,166.8329,166.5349,166.6161,61779.0
2022-01-11 14:20:00,184.51,184.9,184.44,184.83,57124.0,166.6161,166.9683,166.5529,166.9051,57124.0
2022-01-11 14:30:00,184.83,185.2,184.7,185.19,47405.0,166.9051,167.2392,166.7877,167.2302,47405.0
2022-01-11 14:40:00,185.18,185.43,185.17,185.27,43455.0,167.2212,167.4469,167.2121,167.3024,43455.0
2022-01-11 14:50:00,185.25,185.62,185.13,185.3,76364.0,167.2844,167.6185,167.176,167.3295,76364.0
2022-01-11 15:00:00,185.28,185.47,185.19,185.42,39928.0,167.3115,167.483,167.2302,167.4379,39928.0
2022-01-11 15:10:00,185.43,185.55,185.28,185.48,249344.0,167.4469,167.5553,167.3115,167.4921,249344.0
2022-01-11 15:20:00,185.48,185.51,184.62,184.73,91360.0,167.4921,167.5192,166.7155,166.8148,91360.0
2022-01-11 15:30:00,184.73,184.8,184.32,184.35,121978.0,166.8148,166.878,166.4446,166.4717,121978.0
2022-01-11 15:40:00,184.34,184.35,184.05,184.11,165966.0,166.4626,166.4717,166.2008,166.2549,165966.0
2022-01-11 15:50:00,184.12,184.85,183.64,184.69,390722.0,166.264,166.9232,165.8305,166.7787,390722.0
2022-01-12 09:30:00,186.0,187.34,185.48,187.16,173679.0,167.9616,169.1717,167.4921,169.0091,173679.0
2022-01-12 09:40:00,187.25,187.27,185.62,185.95,90246.0,169.0904,169.1085,167.6185,167.9165,90246.0
2022-01-12 09:50:00,185.94,186.36,185.81,186.34,74136.0,167.9075,168.2867,167.7901,168.2687,74136.0
2022-01-12 10:00:00,186.37,186.73,186.01,186.32,82563.0,168.2958,168.6208,167.9707,168.2506,82563.0
2022-01-12 10:10:00,186.35,186.61,186.06,186.13,53270.0,168.2777,168.5125,168.0158,168.079,53270.0
2022-01-12 10:20:00,186.1,186.26,185.86,186.12,50151.0,168.0519,168.1964,167.8352,168.07,50151.0
2022-01-12 10:30:00,186.12,186.14,185.27,185.27,65880.0,168.07,168.0881,167.3024,167.3024,65880.0
2022-01-12 10:40:00,185.29,185.69,185.08,185.41,69063.0,167.3205,167.6817,167.1309,167.4289,69063.0
2022-01-12 10:50:00,185.41,185.52,184.83,185.28,56614.0,167.4289,167.5282,166.9051,167.3115,56614.0
2022-01-12 11:00:00,185.29,185.46,184.43,184.64,114937.0,167.3205,167.474,166.5439,166.7335,114937.0
2022-01-12 11:10:00,184.65,184.79,184.4,184.73,98144.0,166.7426,166.869,166.5168,166.8148,98144.0
2022-01-12 11:20:00,184.65,185.41,184.5,185.39,50294.0,166.7426,167.4289,166.6071,167.4108,50294.0
2022-01-12 11:30:00,185.41,185.99,185.41,185.9,74786.0,167.4289,167.9526,167.4289,167.8713,74786.0
2022-01-12 11:40:00,185.92,186.1,185.47,185.49,40226.0,167.8894,168.0519,167.483,167.5011,40226.0
2022-01-12 11:50:00,185.51,185.86,185.45,185.63,35726.0,167.5192,167.8352,167.465,167.6275,35726.0
2022-01-12 12:00:00,185.68,185.95,185.58,185.71,56625.0,167.6727,167.9165,167.5824,167.6998,56625.0
2022-01-12 12:10:00,185.72,185.93,185.62,185.81,30098.0,167.7088,167.8984,167.6185,167.7901,30098.0
2022-01-12 12:20:00,185.77,185.95,185.66,185.82,40938.0,167.7539,167.9165,167.6546,167.7991,40938.0
2022-01-12 12:30:00,185.85,186.18,185.85,186.11,64542.0,167.8262,168.1242,167.8262,168.061,64542.0
2022-01-12 12:40:00,186.12,186.46,186.06,186.29,38795.0,168.07,168.377,168.0158,168.2235,38795.0
2022-01-12 12:50:00,186.32,186.67,186.31,186.44,44190.0,168.2506,168.5667,168.2416,168.359,44190.0
2022-01-12 13:00:00,186.44,186.45,186.02,186.19,44368.0,168.359,168.368,167.9797,168.1332,44368.0
2022-01-12 13:10:00,186.19,186.3,185.88,186.03,40958.0,168.1332,168.2325,167.8533,167.9887,40958.0
2022-01-12 13:20:00,186.07,186.11,185.81,185.92,15713.0,168.0249,168.061,167.7901,167.8894,15713.0
2022-01-12 13:30:00,185.87,186.01,185.75,185.81,24758.0,167.8442,167.9707,167.7359,167.7901,24758.0
2022-01-12 13:40:00,185.81,185.99,185.73,185.81,20238.0,167.7901,167.9526,167.7178,167.7901,20238.0
2022-01-12 13:50:00,185.79,185.8,185.47,185.59,18214.0,167.772,167.781,167.483,167.5914,18214.0
2022-01-12 14:00:00,185.58,185.58,185.33,185.35,35864.0,167.5824,167.5824,167.3566,167.3747,35864.0
2022-01-12 14:10:00,185.35,185.77,185.33,185.72,20078.0,167.3747,167.7539,167.3566,167.7088,20078.0
2022-01-12 14:20:00,185.71,185.99,185.7,185.98,22119.0,167.6998,167.9526,167.6907,167.9436,22119.0
2022-01-12 14:30:00,185.97,185.99,185.4,185.67,21291.0,167.9345,167.9526,167.4198,167.6636,21291.0
2022-01-12 14:40:00,185.59,185.67,185.47,185.64,15442.0,167.5914,167.6636,167.483,167.6366,15442.0
2022-01-12 14:50:00,185.67,185.83,185.64,185.74,24473.0,167.6636,167.8081,167.6366,167.7269,24473.0
2022-01-12 15:00:00,185.76,185.79,185.36,185.47,43001.0,167.7449,167.772,167.3837,167.483,43001.0
2022-01-12 15:10:00,185.47,185.87,185.47,185.67,64854.0,167.483,167.8442,167.483,167.6636,64854.0
2022-01-12 15:20:00,185.68,185.84,185.49,185.73,41924.0,167.6727,167.8172,167.5011,167.7178,41924.0
2022-01-12 15:30:00,185.73,185.95,185.62,185.64,54363.0,167.7178,167.9165,167.6185,167.6366,54363.0
2022-01-12 15:40:00,185.62,186.22,185.61,186.04,75405.0,167.6185,168.1603,167.6095,167.9978,75405.0
2022-01-12 15:50:00,186.05,186.24,185.8,186.04,243159.0,168.0068,168.1784,167.781,167.9978,243159.0
2022-01-13 09:30:00,188.48,189.63,188.48,188.95,216686.0,170.2011,171.2396,170.2011,170.6255,216686.0
2022-01-13 09:40:00,188.95,189.17,188.37,188.49,114429.0,170.6255,170.8242,170.1018,170.2102,114429.0
2022-01-13 09:50:00,188.51,189.02,188.12,188.5,84153.0,170.2282,170.6888,169.876,170.2192,84153.0
2022-01-13 10:00:00,188.57,188.63,187.44,187.63,55557.0,170.2824,170.3366,169.262,169.4336,55557.0
2022-01-13 10:10:00,187.61,187.73,187.24,187.67,69801.0,169.4155,169.5239,169.0814,169.4697,69801.0
2022-01-13 10:20:00,187.8,188.24,187.53,188.24,53175.0,169.5871,169.9844,169.3433,169.9844,53175.0
2022-01-13 10:30:00,188.22,188.22,187.59,187.94,67062.0,169.9663,169.9663,169.3974,169.7135,67062.0
2022-01-13 10:40:00,187.94,188.34,187.69,188.06,53427.0,169.7135,170.0747,169.4877,169.8219,53427.0
2022-01-13 10:50:00,187.99,187.99,186.61,186.8,99099.0,169.7586,169.7586,168.5125,168.6841,99099.0
2022-01-13 11:00:00,186.75,187.39,186.54,187.39,55344.0,168.6389,169.2168,168.4493,169.2168,55344.0
2022-01-13 11:10:00,187.34,187.56,187.11,187.46,37491.0,169.1717,169.3704,168.964,169.28,37491.0
2022-01-13 11:20:00,187.48,188.38,187.31,188.23,37087.0,169.2981,170.1108,169.1446,169.9754,37087.0
2022-01-13 11:30:00,188.16,188.43,187.96,188.36,36400.0,169.9122,170.156,169.7316,170.0928,36400.0
2022-01-13 11:40:00,188.33,188.37,188.0,188.06,57887.0,170.0657,170.1018,169.7677,169.8219,57887.0
2022-01-13 11:50:00,188.09,188.51,187.9,188.35,34994.0,169.849,170.2282,169.6774,170.0837,34994.0
2022-01-13 12:00:00,188.33,188.33,187.65,187.87,25869.0,170.0657,170.0657,169.4516,169.6503,25869.0
2022-01-13 12:10:00,187.83,187.95,186.54,186.73,32209.0,169.6142,169.7225,168.4493,168.6208,32209.0
2022-01-13 12:20:00,186.7,186.85,186.36,186.42,25861.0,168.5938,168.7292,168.2867,168.3409,25861.0
2022-01-13 12:30:00,186.4,187.05,186.17,187.01,35739.0,168.3228,168.9098,168.1152,168.8737,35739.0
2022-01-13 12:40:00,186.97,186.97,185.94,186.01,64743.0,168.8376,168.8376,167.9075,167.9707,64743.0
2022-01-13 12:50:00,186.06,186.29,185.91,186.06,38047.0,168.0158,168.2235,167.8804,168.0158,38047.0
2022-01-13 13:00:00,186.01,186.37,185.74,186.16,105688.0,167.9707,168.2958,167.7269,168.1061,105688.0
2022-01-13 13:10:00,186.18,186.26,185.76,186.02,46175.0,168.1242,168.1964,167.7449,167.9797,46175.0
2022-01-13 13:20:00,186.04,186.41,185.76,185.98,41246.0,167.9978,168.3319,167.7449,167.9436,41246.0
2022-01-13 13:30:00,185.88,185.94,185.47,185.49,48499.0,167.8533,167.9075,167.483,167.5011,48499.0
2022-01-13 13:40:00,185.43,185.58,185.33,185.47,40934.0,167.4469,167.5824,167.3566,167.483,40934.0
2022-01-13 13:50:00,185.44,185.62,185.23,185.57,40201.0,167.4559,167.6185,167.2663,167.5733,40201.0
2022-01-13 14:00:00,185.56,186.23,185.49,185.78,97448.0,167.5643,168.1693,167.5011,167.763,97448.0
2022-01-13 14:10:00,185.8,185.98,185.33,185.5,40072.0,167.781,167.9436,167.3566,167.5101,40072.0
2022-01-13 14:20:00,185.5,185.69,185.23,185.29,74637.0,167.5101,167.6817,167.2663,167.3205,74637.0
2022-01-13 14:30:00,185.22,185.26,184.66,184.68,29663.0,167.2573,167.2934,166.7516,166.7697,29663.0
2022-01-13 14:40:00,184.69,185.07,184.65,184.79,28003.0,166.7787,167.1218,166.7426,166.869,28003.0
2022-01-13 14:50:00,184.82,185.35,184.76,185.21,38182.0,166.8961,167.3747,166.8419,167.2483,38182.0
2022-01-13 15:00:00,185.19,185.22,184.82,184.9,55375.0,167.2302,167.2573,166.8961,166.9683,55375.0
2022-01-13 15:10:00,184.9,185.29,184.68,185.25,53898.0,166.9683,167.3205,166.7697,167.2844,53898.0
2022-01-13 15:20:00,185.25,185.38,184.86,185.38,63143.0,167.2844,167.4018,166.9322,167.4018,63143.0
2022-01-13 15:30:00,185.36,185.6,184.98,185.01,115263.0,167.3837,167.6004,167.0406,167.0677,115263.0
2022-01-13 15:40:00,185.06,185.14,184.56,184.77,122071.0,167.1128,167.185,166.6613,166.8509,122071.0
2022-01-13 15:50:00,184.67,184.67,183.61,184.16,478412.0,166.7606,166.7606,165.8034,166.3001,478412.0
2022-01-14 09:30:00,183.26,184.5,183.0,183.1,242120.0,165.4874,166.6071,165.2526,165.3429,242120.0
2022-01-14 09:40:00,183.17,183.56,183.03,183.3,151177.0,165.4061,165.7583,165.2797,165.5235,151177.0
2022-01-14 09:50:00,183.32,185.36,183.32,184.98,81247.0,165.5415,167.3837,165.5415,167.0406,81247.0
2022-01-14 10:00:00,185.02,185.17,184.12,184.96,61636.0,167.0767,167.2121,166.264,167.0225,61636.0
2022-01-14 10:10:00,185.01,185.37,184.46,185.35,54911.0,167.0677,167.3927,166.571,167.3747,54911.0
2022-01-14 10:20:00,185.3,185.4,184.46,184.62,42004.0,167.3295,167.4198,166.571,166.7155,42004.0
2022-01-14 10:30:00,184.63,184.65,183.96,184.17,42373.0,166.7245,166.7426,166.1195,166.3091,42373.0
2022-01-14 10:40:00,184.13,184.77,183.85,184.61,126950.0,166.273,166.8509,166.0201,166.7064,126950.0
2022-01-14 10:50:00,184.6,184.72,184.12,184.37,101862.0,166.6974,166.8058,166.264,166.4897,101862.0
2022-01-14 11:00:00,184.38,184.86,183.69,183.71,61020.0,166.4987,166.9322,165.8757,165.8937,61020.0
2022-01-14 11:10:00,183.67,183.88,183.46,183.6,24682.0,165.8576,166.0472,165.668,165.7944,24682.0
2022-01-14 11:20:00,183.65,184.52,183.5,184.23,83025.0,165.8395,166.6252,165.7041,166.3633,83025.0
2022-01-14 11:30:00,184.26,185.21,184.18,184.98,68312.0,166.3904,167.2483,166.3181,167.0406,68312.0
2022-01-14 11:40:00,185.01,185.82,184.98,185.78,67801.0,167.0677,167.7991,167.0406,167.763,67801.0
2022-01-14 11:50:00,185.8,186.07,185.67,185.77,198434.0,167.781,168.0249,167.6636,167.7539,198434.0
2022-01-14 12:00:00,185.66,185.92,185.24,185.83,39710.0,167.6546,167.8894,167.2753,167.8081,39710.0
2022-01-14 12:10:00,185.8,186.1,185.53,185.92,111917.0,167.781,168.0519,167.5372,167.8894,111917.0
2022-01-14 12:20:00,185.88,185.89,185.19,185.56,52845.0,167.8533,167.8623,167.2302,167.5643,52845.0
2022-01-14 12:30:00,185.56,185.67,185.36,185.42,31937.0,167.5643,167.6636,167.3837,167.4379,31937.0
2022-01-14 12:40:00,185.36,185.4,184.68,184.77,28631.0,167.3837,167.4198,166.7697,166.8509,28631.0
2022-01-14 12:50:00,184.8,184.92,184.56,184.67,28321.0,166.878,166.9864,166.6613,166.7606,28321.0
2022-01-14 13:00:00,184.65,184.94,184.52,184.68,28148.0,166.7426,167.0044,166.6252,166.7697,28148.0
2022-01-14 13:10:00,184.57,184.94,184.51,184.84,30184.0,166.6703,167.0044,166.6161,166.9141,30184.0
2022-01-14 13:20:00,184.82,184.82,184.42,184.7,28227.0,166.8961,166.8961,166.5349,166.7877,28227.0
2022-01-14 13:30:00,184.67,184.76,184.24,184.5,26339.0,166.7606,166.8419,166.3723,166.6071,26339.0
2022-01-14 13:40:00,184.54,184.97,184.5,184.97,39377.0,166.6432,167.0315,166.6071,167.0315,39377.0
2022-01-14 13:50:00,184.97,185.57,184.9,185.44,36342.0,167.0315,167.5733,166.9683,167.4559,36342.0
2022-01-14 14:00:00,185.45,185.78,185.26,185.38,35233.0,167.465,167.763,167.2934,167.4018,35233.0
2022-01-14 14:10:00,185.38,185.55,185.15,185.43,33872.0,167.4018,167.5553,167.1941,167.4469,33872.0
2022-01-14 14:20:00,185.42,185.77,185.4,185.47,59884.0,167.4379,167.7539,167.4198,167.483,59884.0
2022-01-14 14:30:00,185.48,186.31,185.41,186.14,57334.0,167.4921,168.2416,167.4289,168.0881,57334.0
2022-01-14 14:40:00,186.12,186.16,185.71,186.0,89435.0,168.07,168.1061,167.6998,167.9616,89435.0
2022-01-14 14:50:00,186.01,186.26,185.84,185.86,36039.0,167.9707,168.1964,167.8172,167.8352,36039.0
2022-01-14 15:00:00,185.87,186.31,185.82,186.03,44600.0,167.8442,168.2416,167.7991,167.9887,44600.0
2022-01-14 15:10:00,186.02,186.62,185.96,186.38,61688.0,167.9797,168.5215,167.9255,168.3048,61688.0
2022-01-14 15:20:00,186.37,186.47,185.95,185.97,45672.0,168.2958,168.3861,167.9165,167.9345,45672.0
2022-01-14 15:30:00,186.01,186.43,186.01,186.31,59170.0,167.9707,168.3499,167.9707,168.2416,59170.0
2022-01-14 15:40:00,186.32,186.72,186.09,186.35,117224.0,168.2506,168.6118,168.0429,168.2777,117224.0
2022-01-14 15:50:00,186.35,187.2,186.34,187.0,353039.0,168.2777,169.0453,168.2687,168.8647,353039.0
2022-01-18 09:30:00,183.97,184.36,181.92,182.27,199795.0,166.1285,166.4807,164.2773,164.5934,199795.0
2022-01-18 09:40:00,182.31,183.01,181.88,181.95,115067.0,164.6295,165.2616,164.2412,164.3044,115067.0
2022-01-18 09:50:00,181.95,182.19,181.26,182.03,65495.0,164.3044,164.5211,163.6813,164.3767,65495.0
2022-01-18 10:00:00,181.96,182.51,181.51,182.3,79234.0,164.3134,164.8101,163.9071,164.6205,79234.0
2022-01-18 10:10:00,182.25,182.8,181.85,181.97,74510.0,164.5753,165.072,164.2141,164.3225,74510.0
2022-01-18 10:20:00,181.92,182.36,181.67,182.28,66157.0,164.2773,164.6746,164.0516,164.6024,66157.0
2022-01-18 10:30:00,182.27,182.27,181.5,181.52,70869.0,164.5934,164.5934,163.8981,163.9161,70869.0
2022-01-18 10:40:00,181.52,182.49,181.43,182.25,85075.0,163.9161,164.792,163.8348,164.5753,85075.0
2022-01-18 10:50:00,182.24,182.32,181.63,181.87,69847.0,164.5663,164.6385,164.0154,164.2322,69847.0
2022-01-18 11:00:00,181.84,182.16,181.59,181.9,89051.0,164.2051,164.494,163.9793,164.2593,89051.0
2022-01-18 11:10:00,181.92,182.62,181.92,182.42,54433.0,164.2773,164.9094,164.2773,164.7288,54433.0
2022-01-18 11:20:00,182.4,182.41,182.17,182.27,49193.0,164.7108,164.7198,164.5031,164.5934,49193.0
2022-01-18 11:30:00,182.24,182.86,181.74,182.85,77796.0,164.5663,165.1262,164.1148,165.1171,77796.0
2022-01-18 11:40:00,182.9,183.56,182.84,183.55,54269.0,165.1623,165.7583,165.1081,165.7492,54269.0
2022-01-18 11:50:00,183.58,183.92,183.27,183.29,47320.0,165.7763,166.0834,165.4964,165.5145,47320.0
2022-01-18 12:00:00,183.27,183.41,182.68,182.9,38675.0,165.4964,165.6228,164.9636,165.1623,38675.0
2022-01-18 12:10:00,182.9,183.18,182.77,183.07,25412.0,165.1623,165.4151,165.0449,165.3158,25412.0
2022-01-18 12:20:00,183.06,183.14,182.59,182.77,38255.0,165.3068,165.379,164.8823,165.0449,38255.0
2022-01-18 12:30:00,182.78,182.78,182.42,182.53,38537.0,165.0539,165.0539,164.7288,164.8282,38537.0
2022-01-18 12:40:00,182.51,182.8,182.51,182.75,44181.0,164.8101,165.072,164.8101,165.0268,44181.0
2022-01-18 12:50:00,182.83,183.05,182.61,182.63,62848.0,165.0991,165.2977,164.9004,164.9185,62848.0
2022-01-18 13:00:00,182.63,182.73,182.4,182.69,47279.0,164.9185,165.0088,164.7108,164.9726,47279.0
2022-01-18 13:10:00,182.61,183.13,182.6,182.92,44925.0,164.9004,165.37,164.8914,165.1803,44925.0
2022-01-18 13:20:00,182.9,182.9,182.38,182.7,58606.0,165.1623,165.1623,164.6927,164.9817,58606.0
2022-01-18 13:30:00,182.68,182.93,182.42,182.9,37519.0,164.9636,165.1894,164.7288,165.1623,37519.0
2022-01-18 13:40:00,182.89,183.03,182.52,182.63,51691.0,165.1532,165.2797,164.8191,164.9185,51691.0
2022-01-18 13:50:00,182.61,182.84,182.48,182.78,30666.0,164.9004,165.1081,164.783,165.0539,30666.0
2022-01-18 14:00:00,182.74,182.98,182.66,182.78,37900.0,165.0178,165.2345,164.9456,165.0539,37900.0
2022-01-18 14:10:00,182.77,183.04,182.63,183.01,38626.0,165.0449,165.2887,164.9185,165.2616,38626.0
2022-01-18 14:20:00,182.98,182.98,182.32,182.47,31950.0,165.2345,165.2345,164.6385,164.774,31950.0
2022-01-18 14:30:00,182.45,183.13,182.45,183.05,36165.0,164.7559,165.37,164.7559,165.2977,36165.0
2022-01-18 14:40:00,183.04,183.04,182.53,182.93,44060.0,165.2887,165.2887,164.8282,165.1894,44060.0
2022-01-18 14:50:00,182.87,183.16,182.85,182.99,31048.0,165.1352,165.3971,165.1171,165.2436,31048.0
2022-01-18 15:00:00,182.99,183.04,182.54,182.61,40837.0,165.2436,165.2887,164.8372,164.9004,40837.0
2022-01-18 15:10:00,182.58,182.77,182.09,182.27,76069.0,164.8733,165.0449,164.4308,164.5934,76069.0
2022-01-18 15:20:00,182.26,182.53,182.24,182.45,68819.0,164.5843,164.8282,164.5663,164.7559,68819.0
2022-01-18 15:30:00,182.43,182.69,182.33,182.51,176213.0,164.7379,164.9726,164.6476,164.8101,176213.0
2022-01-18 15:40:00,182.5,182.62,182.07,182.58,209103.0,164.8011,164.9094,164.4128,164.8733,209103.0
2022-01-18 15:50:00,182.58,182.97,182.07,182.29,525225.0,164.8733,165.2255,164.4128,164.6114,525225.0
2022-01-19 09:30:00,183.44,183.58,182.08,183.21,175332.0,165.6499,165.7763,164.4218,165.4422,175332.0
2022-01-19 09:40:00,183.17,183.29,182.27,182.54,81136.0,165.4061,165.5145,164.5934,164.8372,81136.0
2022-01-19 09:50:00,182.52,183.1,182.26,182.37,97644.0,164.8191,165.3429,164.5843,164.6837,97644.0
2022-01-19 10:00:00,182.41,182.43,181.66,181.78,92585.0,164.7198,164.7379,164.0425,164.1509,92585.0
2022-01-19 10:10:00,181.78,182.39,181.59,182.28,64009.0,164.1509,164.7017,163.9793,164.6024,64009.0
2022-01-19 10:20:00,182.29,182.42,181.95,181.99,52960.0,164.6114,164.7288,164.3044,164.3405,52960.0
2022-01-19 10:30:00,181.95,182.19,181.18,181.2,47735.0,164.3044,164.5211,163.6091,163.6271,47735.0
2022-01-19 10:40:00,181.17,181.25,180.43,180.52,93619.0,163.6001,163.6723,162.9318,163.0131,93619.0
2022-01-19 10:50:00,180.53,180.92,179.99,180.58,60003.0,163.0221,163.3743,162.5345,163.0673,60003.0
2022-01-19 11:00:00,180.56,180.81,180.05,180.23,41555.0,163.0492,163.275,162.5887,162.7512,41555.0
2022-01-19 11:10:00,180.2,180.2,178.82,179.01,59656.0,162.7241,162.7241,161.478,161.6495,59656.0
2022-01-19 11:20:00,179.04,179.48,178.71,179.11,60426.0,161.6766,162.074,161.3786,161.7398,60426.0
2022-01-19 11:30:00,179.24,179.53,178.84,179.19,48308.0,161.8572,162.1191,161.496,161.8121,48308.0
2022-01-19 11:40:00,179.18,179.27,178.63,179.14,39094.0,161.803,161.8843,161.3064,161.7669,39094.0
2022-01-19 11:50:00,179.09,179.88,179.08,179.79,45834.0,161.7218,162.4352,161.7127,162.3539,45834.0
2022-01-19 12:00:00,179.85,180.55,179.83,180.51,35216.0,162.4081,163.0402,162.39,163.0041,35216.0
2022-01-19 12:10:00,180.49,181.0,180.45,180.75,37602.0,162.986,163.4465,162.9499,163.2208,37602.0
2022-01-19 12:20:00,180.77,181.17,180.77,181.09,36584.0,163.2388,163.6001,163.2388,163.5278,36584.0
2022-01-19 12:30:00,181.11,181.39,181.03,181.27,36328.0,163.5459,163.7987,163.4736,163.6904,36328.0
2022-01-19 12:40:00,181.3,181.9,180.95,181.81,83565.0,163.7174,164.2593,163.4014,164.178,83565.0
2022-01-19 12:50:00,181.77,181.83,181.28,181.52,63032.0,164.1419,164.196,163.6994,163.9161,63032.0
2022-01-19 13:00:00,181.59,181.91,181.23,181.69,67208.0,163.9793,164.2683,163.6542,164.0696,67208.0
2022-01-19 13:10:00,181.68,181.84,181.59,181.62,41839.0,164.0606,164.2051,163.9793,164.0064,41839.0
2022-01-19 13:20:00,181.59,181.81,181.2,181.2,37446.0,163.9793,164.178,163.6271,163.6271,37446.0
2022-01-19 13:30:00,181.13,181.24,180.84,180.96,19764.0,163.5639,163.6633,163.3021,163.4104,19764.0
2022-01-19 13:40:00,180.91,180.96,180.63,180.92,19511.0,163.3653,163.4104,163.1124,163.3743,19511.0
2022-01-19 13:50:00,180.93,181.12,180.85,180.98,36127.0,163.3833,163.5549,163.3111,163.4285,36127.0
2022-01-19 14:00:00,180.95,181.03,180.18,180.41,46408.0,163.4014,163.4736,162.7061,162.9138,46408.0
2022-01-19 14:10:00,180.4,180.49,179.98,180.18,33989.0,162.9047,162.986,162.5255,162.7061,33989.0
2022-01-19 14:20:00,180.17,180.22,179.71,179.87,36147.0,162.697,162.7422,162.2816,162.4261,36147.0
2022-01-19 14:30:00,179.86,180.23,179.81,179.96,49952.0,162.4171,162.7512,162.3719,162.5074,49952.0
2022-01-19 14:40:00,179.97,180.34,179.89,180.06,40387.0,162.5164,162.8505,162.4442,162.5977,40387.0
2022-01-19 14:50:00,180.04,180.51,179.98,180.26,33725.0,162.5796,163.0041,162.5255,162.7783,33725.0
2022-01-19 15:00:00,180.15,180.31,179.97,180.23,35641.0,162.679,162.8235,162.5164,162.7512,35641.0
2022-01-19 15:10:00,180.22,180.58,180.03,180.18,40599.0,162.7422,163.0673,162.5706,162.7061,40599.0
2022-01-19 15:20:00,180.16,180.34,179.85,179.88,60227.0,162.688,162.8505,162.4081,162.4352,60227.0
2022-01-19 15:30:00,179.83,180.02,179.27,179.58,75119.0,162.39,162.5616,161.8843,162.1643,75119.0
2022-01-19 15:40:00,179.55,180.09,179.37,179.39,186681.0,162.1372,162.6248,161.9746,161.9927,186681.0
2022-01-19 15:50:00,179.38,179.38,178.19,178.26,468314.0,161.9837,161.9837,160.9091,160.9723,468314.0
2022-01-20 09:30:00,179.04,180.46,178.52,178.89,189961.0,161.6766,162.9589,161.2071,161.5412,189961.0
2022-01-20 09:40:00,178.92,179.54,178.46,178.87,120645.0,161.5683,162.1281,161.1529,161.5231,120645.0
2022-01-20 09:50:00,178.83,179.94,178.62,179.62,96763.0,161.487,162.4893,161.2974,162.2004,96763.0
2022-01-20 10:00:00,179.67,179.75,178.88,179.51,94407.0,162.2455,162.3178,161.5321,162.101,94407.0
2022-01-20 10:10:00,179.56,179.67,178.62,178.71,75198.0,162.1462,162.2455,161.2974,161.3786,75198.0
2022-01-20 10:20:00,178.73,179.99,178.73,179.95,70481.0,161.3967,162.5345,161.3967,162.4984,70481.0
2022-01-20 10:30:00,179.96,180.55,179.72,179.97,104120.0,162.5074,163.0402,162.2907,162.5164,104120.0
2022-01-20 10:40:00,179.99,180.14,179.64,179.67,55843.0,162.5345,162.6699,162.2184,162.2455,55843.0
2022-01-20 10:50:00,179.67,180.27,179.61,180.12,63991.0,162.2455,162.7873,162.1913,162.6519,63991.0
2022-01-20 11:00:00,180.09,180.56,180.05,180.25,64169.0,162.6248,163.0492,162.5887,162.7693,64169.0
2022-01-20 11:10:00,180.25,180.26,179.56,179.82,54158.0,162.7693,162.7783,162.1462,162.381,54158.0
2022-01-20 11:20:00,179.8,180.22,179.66,180.09,43843.0,162.3629,162.7422,162.2365,162.6248,43843.0
2022-01-20 11:30:00,180.06,180.17,179.69,179.84,43379.0,162.5977,162.697,162.2636,162.399,43379.0
2022-01-20 11:40:00,179.85,179.85,179.03,179.15,38089.0,162.4081,162.4081,161.6676,161.776,38089.0
2022-01-20 11:50:00,179.17,179.56,179.17,179.22,47804.0,161.794,162.1462,161.794,161.8392,47804.0
2022-01-20 12:00:00,179.24,179.46,179.0,179.01,40246.0,161.8572,162.0559,161.6405,161.6495,40246.0
2022-01-20 12:10:00,179.0,179.4,178.84,178.84,70901.0,161.6405,162.0017,161.496,161.496,70901.0
2022-01-20 12:20:00,178.86,179.55,178.82,179.55,31278.0,161.5141,162.1372,161.478,162.1372,31278.0
2022-01-20 12:30:00,179.52,179.68,179.22,179.35,63920.0,162.1101,162.2546,161.8392,161.9566,63920.0
2022-01-20 12:40:00,179.36,179.53,179.29,179.43,38123.0,161.9656,162.1191,161.9024,162.0288,38123.0
2022-01-20 12:50:00,179.43,179.45,178.69,178.73,80126.0,162.0288,162.0469,161.3606,161.3967,80126.0
2022-01-20 13:00:00,178.72,178.72,178.03,178.23,71837.0,161.3877,161.3877,160.7646,160.9452,71837.0
2022-01-20 13:10:00,178.2,178.48,178.05,178.33,40762.0,160.9181,161.1709,160.7826,161.0355,40762.0
2022-01-20 13:20:00,178.26,178.64,178.2,178.27,42286.0,160.9723,161.3154,160.9181,160.9813,42286.0
2022-01-20 13:30:00,178.28,178.28,177.83,178.15,69405.0,160.9903,160.9903,160.584,160.8729,69405.0
2022-01-20 13:40:00,178.14,178.25,177.71,177.77,44178.0,160.8639,160.9632,160.4756,160.5298,44178.0
2022-01-20 13:50:00,177.79,178.07,177.62,177.69,69125.0,160.5478,160.8007,160.3943,160.4575,69125.0
2022-01-20 14:00:00,177.7,178.44,177.69,178.28,74587.0,160.4666,161.1348,160.4575,160.9903,74587.0
2022-01-20 14:10:00,178.27,178.28,177.15,177.38,40507.0,160.9813,160.9903,159.9699,160.1776,40507.0
2022-01-20 14:20:00,177.42,177.51,177.0,177.09,58552.0,160.2137,160.295,159.8345,159.9157,58552.0
2022-01-20 14:30:00,177.07,177.13,176.66,176.95,68682.0,159.8977,159.9519,159.5274,159.7893,68682.0
2022-01-20 14:40:00,176.88,177.0,176.46,176.67,56749.0,159.7261,159.8345,159.3468,159.5365,56749.0
2022-01-20 14:50:00,176.65,177.09,176.63,176.84,96007.0,159.5184,159.9157,159.5003,159.69,96007.0
2022-01-20 15:00:00,176.84,177.24,176.13,176.19,72391.0,159.69,160.0512,159.0488,159.103,72391.0
2022-01-20 15:10:00,176.23,176.41,175.58,175.72,150944.0,159.1391,159.3017,158.5522,158.6786,150944.0
2022-01-20 15:20:00,175.74,175.79,174.69,175.02,144289.0,158.6967,158.7418,157.7485,158.0465,144289.0
2022-01-20 15:30:00,174.98,175.34,174.31,174.66,155704.0,158.0104,158.3355,157.4053,157.7214,155704.0
2022-01-20 15:40:00,174.67,174.88,173.8,173.86,184641.0,157.7304,157.9201,156.9448,156.999,184641.0
2022-01-20 15:50:00,173.8,174.33,173.38,173.43,540929.0,156.9448,157.4234,156.5655,156.6107,540929.0
2022-01-21 09:30:00,173.84,175.31,173.33,174.77,576799.0,156.9809,158.3084,156.5204,157.8207,576799.0
2022-01-21 09:40:00,174.75,176.05,174.19,175.73,188562.0,157.8027,158.9766,157.297,158.6876,188562.0
2022-01-21 09:50:00,175.7,176.04,174.49,174.81,245648.0,158.6605,158.9676,157.5679,157.8569,245648.0
2022-01-21 10:00:00,174.84,175.39,174.22,175.18,232808.0,157.8839,158.3806,157.3241,158.191,232808.0
2022-01-21 10:10:00,175.07,175.23,174.43,174.79,171172.0,158.0916,158.2361,157.5137,157.8388,171172.0
2022-01-21 10:20:00,174.81,176.45,174.73,175.79,159759.0,157.8569,159.3378,157.7846,158.7418,159759.0
2022-01-21 10:30:00,175.79,178.09,175.68,177.2,192323.0,158.7418,160.8188,158.6425,160.0151,192323.0
2022-01-21 10:40:00,177.18,177.97,176.71,177.93,113010.0,159.997,160.7104,159.5726,160.6743,113010.0
2022-01-21 10:50:00,177.92,178.73,177.55,177.71,135010.0,160.6652,161.3967,160.3311,160.4756,135010.0
2022-01-21 11:00:00,177.77,179.55,177.46,179.53,136081.0,160.5298,162.1372,160.2499,162.1191,136081.0
2022-01-21 11:10:00,179.49,179.53,178.58,178.77,192430.0,162.083,162.1191,161.2612,161.4328,192430.0
2022-01-21 11:20:00,178.69,179.55,178.68,178.99,101627.0,161.3606,162.1372,161.3515,161.6315,101627.0
2022-01-21 11:30:00,178.93,179.01,177.73,177.82,153320.0,161.5773,161.6495,160.4937,160.5749,153320.0
2022-01-21 11:40:00,177.84,177.85,176.78,176.89,210169.0,160.593,160.602,159.6358,159.7351,210169.0
2022-01-21 11:50:00,176.93,177.04,175.87,176.34,126313.0,159.7713,159.8706,158.8141,159.2385,126313.0
2022-01-21 12:00:00,176.33,177.46,176.09,177.09,115853.0,159.2294,160.2499,159.0127,159.9157,115853.0
2022-01-21 12:10:00,176.99,177.3,176.8,176.82,120834.0,159.8254,160.1054,159.6539,159.6719,120834.0
2022-01-21 12:20:00,176.79,177.25,176.62,176.86,96830.0,159.6448,160.0602,159.4913,159.708,96830.0
2022-01-21 12:30:00,176.86,177.52,176.69,177.18,70717.0,159.708,160.304,159.5545,159.997,70717.0
2022-01-21 12:40:00,177.17,177.48,176.77,176.77,71052.0,159.988,160.2679,159.6268,159.6268,71052.0
2022-01-21 12:50:00,176.79,177.8,176.53,177.04,72494.0,159.6448,160.5569,159.41,159.8706,72494.0
2022-01-21 13:00:00,176.99,177.28,176.89,177.06,53781.0,159.8254,160.0873,159.7351,159.8886,53781.0
2022-01-21 13:10:00,177.1,177.8,176.99,177.1,31092.0,159.9248,160.5569,159.8254,159.9248,31092.0
2022-01-21 13:20:00,177.05,177.06,176.35,176.63,73702.0,159.8796,159.8886,159.2475,159.5003,73702.0
2022-01-21 13:30:00,176.61,177.22,176.55,177.03,49825.0,159.4823,160.0331,159.4281,159.8616,49825.0
2022-01-21 13:40:00,177.04,177.44,176.72,177.08,53009.0,159.8706,160.2318,159.5816,159.9067,53009.0
2022-01-21 13:50:00,177.1,177.43,176.14,176.38,83321.0,159.9248,160.2228,159.0579,159.2746,83321.0
2022-01-21 14:00:00,176.4,177.04,176.34,176.73,63383.0,159.2927,159.8706,159.2385,159.5906,63383.0
2022-01-21 14:10:00,176.71,177.18,176.69,176.75,52654.0,159.5726,159.997,159.5545,159.6087,52654.0
2022-01-21 14:20:00,176.73,177.12,175.76,175.85,60544.0,159.5906,159.9428,158.7147,158.796,60544.0
2022-01-21 14:30:00,175.83,176.19,175.46,176.12,50725.0,158.7779,159.103,158.4438,159.0398,50725.0
2022-01-21 14:40:00,176.16,176.38,175.87,176.38,68099.0,159.0759,159.2746,158.8141,159.2746,68099.0
2022-01-21 14:50:00,176.39,176.39,175.61,175.64,105099.0,159.2836,159.2836,158.5793,158.6064,105099.0
2022-01-21 15:00:00,175.63,176.06,175.26,175.57,135911.0,158.5973,158.9856,158.2632,158.5431,135911.0
2022-01-21 15:10:00,175.52,176.39,175.25,176.14,113704.0,158.498,159.2836,158.2542,159.0579,113704.0
2022-01-21 15:20:00,176.13,176.13,175.08,175.29,118937.0,159.0488,159.0488,158.1007,158.2903,118937.0
2022-01-21 15:30:00,175.27,175.92,175.19,175.66,156475.0,158.2722,158.8592,158.2,158.6244,156475.0
2022-01-21 15:40:00,175.65,176.69,175.65,176.08,314213.0,158.6154,159.5545,158.6154,159.0037,314213.0
2022-01-21 15:50:00,176.05,176.74,175.34,175.72,1024412.0,158.9766,159.5997,158.3355,158.6786,1024412.0
2022-01-24 09:30:00,175.78,176.64,174.94,176.45,377515.0,158.7328,159.5094,157.9742,159.3378,377515.0
2022-01-24 09:40:00,176.37,176.66,174.42,174.6,236563.0,159.2656,159.5274,157.5047,157.6672,236563.0
2022-01-24 09:50:00,174.52,176.7,173.9,174.64,182270.0,157.595,159.5636,157.0351,157.7033,182270.0
2022-01-24 10:00:00,174.63,175.67,173.89,174.49,186830.0,157.6943,158.6334,157.0261,157.5679,186830.0
2022-01-24 10:10:00,174.47,174.83,173.8,174.08,132067.0,157.5498,157.8749,156.9448,157.1976,132067.0
2022-01-24 10:20:00,174.12,176.46,174.05,175.86,154337.0,157.2338,159.3468,157.1706,158.805,154337.0
2022-01-24 10:30:00,175.79,176.58,175.64,175.74,160527.0,158.7418,159.4552,158.6064,158.6967,160527.0
2022-01-24 10:40:00,175.68,175.71,174.23,174.5,101873.0,158.6425,158.6696,157.3331,157.5769,101873.0
2022-01-24 10:50:00,174.5,176.4,174.38,175.9,128578.0,157.5769,159.2927,157.4686,158.8411,128578.0
2022-01-24 11:00:00,175.9,175.99,175.11,175.34,72248.0,158.8411,158.9224,158.1278,158.3355,72248.0
2022-01-24 11:10:00,175.34,175.59,174.55,175.22,120796.0,158.3355,158.5612,157.6221,158.2271,120796.0
2022-01-24 11:20:00,175.18,175.63,174.26,175.1,89596.0,158.191,158.5973,157.3602,158.1187,89596.0
2022-01-24 11:30:00,175.17,175.35,173.82,173.97,68054.0,158.1819,158.3445,156.9629,157.0983,68054.0
2022-01-24 11:40:00,173.99,174.11,172.65,172.65,115501.0,157.1164,157.2247,155.9063,155.9063,115501.0
2022-01-24 11:50:00,172.66,173.82,172.65,173.6,142642.0,155.9154,156.9629,155.9063,156.7642,142642.0
2022-01-24 12:00:00,173.61,173.87,172.45,172.52,91234.0,156.7732,157.008,155.7257,155.7889,91234.0
2022-01-24 12:10:00,172.59,172.75,171.12,171.57,107873.0,155.8521,155.9966,154.5247,154.9311,107873.0
2022-01-24 12:20:00,171.55,172.37,171.34,171.99,103158.0,154.913,155.6535,154.7234,155.3103,103158.0
2022-01-24 12:30:00,171.89,172.71,171.88,172.33,67691.0,155.22,155.9605,155.211,155.6174,67691.0
2022-01-24 12:40:00,172.24,173.86,171.91,173.85,136118.0,155.5361,156.999,155.2381,156.99,136118.0
2022-01-24 12:50:00,173.77,174.66,173.36,173.8,82612.0,156.9177,157.7214,156.5475,156.9448,82612.0
2022-01-24 13:00:00,173.74,175.02,173.49,174.73,148575.0,156.8906,158.0465,156.6649,157.7846,148575.0
2022-01-24 13:10:00,174.71,175.68,174.61,175.3,82266.0,157.7665,158.6425,157.6762,158.2993,82266.0
2022-01-24 13:20:00,175.28,175.35,174.0,174.0,108185.0,158.2813,158.3445,157.1254,157.1254,108185.0
2022-01-24 13:30:00,173.99,174.91,173.95,174.76,96319.0,157.1164,157.9472,157.0803,157.8117,96319.0
2022-01-24 13:40:00,174.82,175.41,173.95,175.41,74918.0,157.8659,158.3987,157.0803,158.3987,74918.0
2022-01-24 13:50:00,175.42,176.12,175.26,176.05,80948.0,158.4077,159.0398,158.2632,158.9766,80948.0
2022-01-24 14:00:00,176.07,176.7,176.0,176.33,77815.0,158.9947,159.5636,158.9314,159.2294,77815.0
2022-01-24 14:10:00,176.39,176.6,174.75,174.77,79425.0,159.2836,159.4733,157.8027,157.8207,79425.0
2022-01-24 14:20:00,174.78,175.39,173.91,174.11,76685.0,157.8298,158.3806,157.0441,157.2247,76685.0
2022-01-24 14:30:00,174.04,174.73,173.01,173.4,51989.0,157.1615,157.7846,156.2314,156.5836,51989.0
2022-01-24 14:40:00,173.34,174.48,173.09,174.35,52583.0,156.5294,157.5589,156.3037,157.4415,52583.0
2022-01-24 14:50:00,174.43,175.65,174.12,175.53,65055.0,157.5137,158.6154,157.2338,158.507,65055.0
2022-01-24 15:00:00,175.5,176.25,175.43,176.02,57885.0,158.4799,159.1572,158.4167,158.9495,57885.0
2022-01-24 15:10:00,176.05,177.74,176.04,176.5,137475.0,158.9766,160.5027,158.9676,159.383,137475.0
2022-01-24 15:20:00,176.52,177.41,176.24,176.6,138167.0,159.401,160.2047,159.1482,159.4733,138167.0
2022-01-24 15:30:00,176.52,177.83,176.19,177.49,127002.0,159.401,160.584,159.103,160.2769,127002.0
2022-01-24 15:40:00,177.44,177.55,176.05,177.22,184029.0,160.2318,160.3311,158.9766,160.0331,184029.0
2022-01-24 15:50:00,177.24,178.62,177.24,178.34,595603.0,160.0512,161.2974,160.0512,161.0445,595603.0
2022-01-25 09:30:00,174.55,176.76,173.98,175.64,222444.0,157.6221,159.6177,157.1073,158.6064,222444.0
2022-01-25 09:40:00,175.64,176.41,174.89,175.12,174319.0,158.6064,159.3017,157.9291,158.1368,174319.0
2022-01-25 09:50:00,175.07,175.55,174.45,174.98,129099.0,158.0916,158.5251,157.5318,158.0104,129099.0
2022-01-25 10:00:00,174.96,175.23,173.25,174.06,130356.0,157.9923,158.2361,156.4481,157.1796,130356.0
2022-01-25 10:10:00,174.02,174.54,173.04,174.18,105450.0,157.1435,157.613,156.2585,157.2879,105450.0
2022-01-25 10:20:00,174.14,175.0,173.24,174.99,101142.0,157.2518,158.0284,156.4391,158.0194,101142.0
2022-01-25 10:30:00,175.0,175.18,174.04,174.21,69777.0,158.0284,158.191,157.1615,157.315,69777.0
2022-01-25 10:40:00,174.27,175.73,173.9,175.44,89251.0,157.3692,158.6876,157.0351,158.4258,89251.0
2022-01-25 10:50:00,175.48,175.74,174.02,174.35,136345.0,158.4619,158.6967,157.1435,157.4415,136345.0
2022-01-25 11:00:00,174.3,174.88,174.13,174.59,60671.0,157.3963,157.9201,157.2428,157.6582,60671.0
2022-01-25 11:10:00,174.63,175.12,174.1,175.01,82131.0,157.6943,158.1368,157.2157,158.0375,82131.0
2022-01-25 11:20:00,174.99,175.6,174.62,175.06,56661.0,158.0194,158.5702,157.6853,158.0826,56661.0
2022-01-25 11:30:00,175.06,175.08,173.43,173.83,48054.0,158.0826,158.1007,156.6107,156.9719,48054.0
2022-01-25 11:40:00,173.79,174.86,173.62,174.82,36313.0,156.9358,157.902,156.7823,157.8659,36313.0
2022-01-25 11:50:00,174.79,175.31,174.0,174.06,50675.0,157.8388,158.3084,157.1254,157.1796,50675.0
2022-01-25 12:00:00,174.04,175.13,173.97,174.81,64218.0,157.1615,158.1458,157.0983,157.8569,64218.0
2022-01-25 12:10:00,174.81,175.18,174.02,174.37,47874.0,157.8569,158.191,157.1435,157.4595,47874.0
2022-01-25 12:20:00,174.39,175.03,174.29,174.84,42767.0,157.4776,158.0555,157.3873,157.8839,42767.0
2022-01-25 12:30:00,174.82,174.83,173.99,174.19,36154.0,157.8659,157.8749,157.1164,157.297,36154.0
2022-01-25 12:40:00,174.16,174.27,173.41,173.5,40838.0,157.2699,157.3692,156.5926,156.6739,40838.0
2022-01-25 12:50:00,173.55,174.28,173.34,174.28,34434.0,156.719,157.3783,156.5294,157.3783,34434.0
2022-01-25 13:00:00,174.26,174.4,173.69,174.07,39459.0,157.3602,157.4866,156.8455,157.1886,39459.0
2022-01-25 13:10:00,174.03,175.0,174.03,174.77,46233.0,157.1525,158.0284,157.1525,157.8207,46233.0
2022-01-25 13:20:00,174.74,175.44,174.44,175.42,44312.0,157.7936,158.4258,157.5227,158.4077,44312.0
2022-01-25 13:30:00,175.36,175.93,175.21,175.79,51310.0,158.3535,158.8682,158.2181,158.7418,51310.0
2022-01-25 13:40:00,175.82,176.32,175.48,176.24,48766.0,158.7689,159.2204,158.4619,159.1482,48766.0
2022-01-25 13:50:00,176.25,177.22,176.25,177.14,88773.0,159.1572,160.0331,159.1572,159.9609,88773.0
2022-01-25 14:00:00,177.13,177.14,176.12,176.43,90145.0,159.9519,159.9609,159.0398,159.3197,90145.0
2022-01-25 14:10:00,176.43,177.5,176.42,177.41,64147.0,159.3197,160.286,159.3107,160.2047,64147.0
2022-01-25 14:20:00,177.4,177.62,176.98,177.35,69519.0,160.1957,160.3943,159.8164,160.1505,69519.0
2022-01-25 14:30:00,177.34,177.49,176.72,177.15,59939.0,160.1415,160.2769,159.5816,159.9699,59939.0
2022-01-25 14:40:00,177.23,178.0,177.23,177.6,69749.0,160.0422,160.7375,160.0422,160.3763,69749.0
2022-01-25 14:50:00,177.6,178.0,177.45,177.94,60745.0,160.3763,160.7375,160.2408,160.6833,60745.0
2022-01-25 15:00:00,177.96,178.01,177.01,177.11,89554.0,160.7014,160.7465,159.8435,159.9338,89554.0
2022-01-25 15:10:00,177.11,177.2,176.58,177.03,152881.0,159.9338,160.0151,159.4552,159.8616,152881.0
2022-01-25 15:20:00,177.02,177.06,175.04,175.24,98736.0,159.8525,159.8886,158.0645,158.2451,98736.0
2022-01-25 15:30:00,175.29,175.57,174.71,175.2,132097.0,158.2903,158.5431,157.7665,158.209,132097.0
2022-01-25 15:40:00,175.19,175.81,174.82,174.95,175060.0,158.2,158.7599,157.8659,157.9833,175060.0
2022-01-25 15:50:00,174.92,175.01,173.51,174.19,643530.0,157.9562,158.0375,156.6829,157.297,643530.0
2022-01-26 09:30:00,182.27,183.25,180.55,181.08,1073336.0,164.5934,165.4783,163.0402,163.5188,1073336.0
2022-01-26 09:40:00,181.08,181.08,179.0,180.89,407463.0,163.5188,163.5188,161.6405,163.3472,407463.0
2022-01-26 09:50:00,180.87,182.0,180.5,181.46,286385.0,163.3291,164.3496,162.995,163.8619,286385.0
2022-01-26 10:00:00,181.45,182.27,180.85,182.09,185568.0,163.8529,164.5934,163.3111,164.4308,185568.0
2022-01-26 10:10:00,182.12,183.07,181.61,182.0,283637.0,164.4579,165.3158,163.9974,164.3496,283637.0
2022-01-26 10:20:00,181.99,182.19,180.53,180.65,195209.0,164.3405,164.5211,163.0221,163.1305,195209.0
2022-01-26 10:30:00,180.6,181.62,180.34,181.05,165859.0,163.0853,164.0064,162.8505,163.4917,165859.0
2022-01-26 10:40:00,181.12,181.52,179.58,180.12,151537.0,163.5549,163.9161,162.1643,162.6519,151537.0
2022-01-26 10:50:00,180.19,181.52,180.04,181.47,100865.0,162.7151,163.9161,162.5796,163.871,100865.0
2022-01-26 11:00:00,181.46,181.46,180.52,181.23,85709.0,163.8619,163.8619,163.0131,163.6542,85709.0
2022-01-26 11:10:00,181.22,182.18,181.22,181.88,112469.0,163.6452,164.5121,163.6452,164.2412,112469.0
2022-01-26 11:20:00,181.92,182.33,181.79,181.93,63786.0,164.2773,164.6476,164.1599,164.2864,63786.0
2022-01-26 11:30:00,182.04,182.66,181.75,182.66,93259.0,164.3857,164.9456,164.1238,164.9456,93259.0
2022-01-26 11:40:00,182.66,183.2,182.45,182.53,109408.0,164.9456,165.4332,164.7559,164.8282,109408.0
2022-01-26 11:50:00,182.55,182.76,182.09,182.54,80098.0,164.8462,165.0359,164.4308,164.8372,80098.0
2022-01-26 12:00:00,182.56,182.74,182.04,182.19,87175.0,164.8553,165.0178,164.3857,164.5211,87175.0
2022-01-26 12:10:00,182.16,182.86,182.04,182.39,93419.0,164.494,165.1262,164.3857,164.7017,93419.0
2022-01-26 12:20:00,182.44,183.2,182.39,183.12,113740.0,164.7469,165.4332,164.7017,165.3609,113740.0
2022-01-26 12:30:00,183.09,183.24,182.74,182.97,109058.0,165.3339,165.4693,165.0178,165.2255,109058.0
2022-01-26 12:40:00,182.97,183.21,182.68,182.75,91871.0,165.2255,165.4422,164.9636,165.0268,91871.0
2022-01-26 12:50:00,182.76,182.76,182.0,182.12,77026.0,165.0359,165.0359,164.3496,164.4579,77026.0
2022-01-26 13:00:00,182.14,182.18,180.66,181.22,150499.0,164.476,164.5121,163.1395,163.6452,150499.0
2022-01-26 13:10:00,181.12,181.96,181.12,181.37,132849.0,163.5549,164.3134,163.5549,163.7807,132849.0
2022-01-26 13:20:00,181.4,181.53,180.72,181.36,113020.0,163.8078,163.9251,163.1937,163.7716,113020.0
2022-01-26 13:30:00,181.27,181.29,180.9,181.07,87181.0,163.6904,163.7084,163.3562,163.5098,87181.0
2022-01-26 13:40:00,181.1,181.11,180.24,180.26,93519.0,163.5368,163.5459,162.7602,162.7783,93519.0
2022-01-26 13:50:00,180.25,180.81,180.11,180.15,97397.0,162.7693,163.275,162.6429,162.679,97397.0
2022-01-26 14:00:00,180.2,183.05,180.19,182.66,222163.0,162.7241,165.2977,162.7151,164.9456,222163.0
2022-01-26 14:10:00,182.69,182.98,180.22,180.24,218464.0,164.9726,165.2345,162.7422,162.7602,218464.0
2022-01-26 14:20:00,180.24,181.39,179.52,181.19,135032.0,162.7602,163.7987,162.1101,163.6181,135032.0
2022-01-26 14:30:00,181.09,181.14,178.86,180.68,180132.0,163.5278,163.573,161.5141,163.1576,180132.0
2022-01-26 14:40:00,180.7,180.85,177.1,177.45,329662.0,163.1756,163.3111,159.9248,160.2408,329662.0
2022-01-26 14:50:00,177.42,179.47,177.04,179.39,247845.0,160.2137,162.0649,159.8706,161.9927,247845.0
2022-01-26 15:00:00,179.29,179.4,176.18,176.45,289856.0,161.9024,162.0017,159.094,159.3378,289856.0
2022-01-26 15:10:00,176.5,178.52,176.45,177.93,277060.0,159.383,161.2071,159.3378,160.6743,277060.0
2022-01-26 15:20:00,177.97,179.01,177.01,179.0,258200.0,160.7104,161.6495,159.8435,161.6405,258200.0
2022-01-26 15:30:00,178.93,179.04,177.83,178.2,327904.0,161.5773,161.6766,160.584,160.9181,327904.0
2022-01-26 15:40:00,178.2,179.26,177.65,177.94,278066.0,160.9181,161.8753,160.4214,160.6833,278066.0
2022-01-26 15:50:00,178.07,178.72,176.75,178.38,744116.0,160.8007,161.3877,159.6087,161.0806,744116.0
2022-01-27 09:30:00,180.9,181.02,178.37,178.82,203240.0,163.3562,163.4646,161.0716,161.478,203240.0
2022-01-27 09:40:00,178.9,179.69,178.74,179.31,156757.0,161.5502,162.2636,161.4057,161.9204,156757.0
2022-01-27 09:50:00,179.25,179.41,178.11,179.2,114664.0,161.8663,162.0107,160.8368,161.8211,114664.0
2022-01-27 10:00:00,179.19,179.49,177.97,179.39,119491.0,161.8121,162.083,160.7104,161.9927,119491.0
2022-01-27 10:10:00,179.42,180.26,179.27,179.5,82345.0,162.0198,162.7783,161.8843,162.092,82345.0
2022-01-27 10:20:00,179.53,179.76,177.76,177.81,97633.0,162.1191,162.3268,160.5208,160.5659,97633.0
2022-01-27 10:30:00,177.78,178.19,176.24,176.4,109105.0,160.5388,160.9091,159.1482,159.2927,109105.0
2022-01-27 10:40:00,176.45,177.18,176.13,176.61,120843.0,159.3378,159.997,159.0488,159.4823,120843.0
2022-01-27 10:50:00,176.59,177.41,176.36,177.24,111615.0,159.4642,160.2047,159.2565,160.0512,111615.0
2022-01-27 11:00:00,177.25,177.76,176.56,176.71,65497.0,160.0602,160.5208,159.4371,159.5726,65497.0
2022-01-27 11:10:00,176.7,177.08,176.41,176.53,75708.0,159.5636,159.9067,159.3017,159.41,75708.0
2022-01-27 11:20:00,176.55,176.95,175.57,175.77,60383.0,159.4281,159.7893,158.5431,158.7237,60383.0
2022-01-27 11:30:00,175.82,176.94,175.7,176.5,86395.0,158.7689,159.7803,158.6605,159.383,86395.0
2022-01-27 11:40:00,176.59,177.48,176.54,177.06,50766.0,159.4642,160.2679,159.4191,159.8886,50766.0
2022-01-27 11:50:00,177.0,177.22,176.68,176.99,36061.0,159.8345,160.0331,159.5455,159.8254,36061.0
2022-01-27 12:00:00,176.96,177.13,175.95,176.14,42694.0,159.7983,159.9519,158.8863,159.0579,42694.0
2022-01-27 12:10:00,176.16,176.23,174.75,174.94,77056.0,159.0759,159.1391,157.8027,157.9742,77056.0
2022-01-27 12:20:00,174.91,175.4,174.76,175.0,95600.0,157.9472,158.3896,157.8117,158.0284,95600.0
2022-01-27 12:30:00,175.03,175.26,174.28,174.6,84330.0,158.0555,158.2632,157.3783,157.6672,84330.0
2022-01-27 12:40:00,174.63,174.75,174.18,174.25,66092.0,157.6943,157.8027,157.2879,157.3512,66092.0
2022-01-27 12:50:00,174.3,175.44,174.29,175.42,92167.0,157.3963,158.4258,157.3873,158.4077,92167.0
2022-01-27 13:00:00,175.41,175.98,174.17,174.24,102525.0,158.3987,158.9134,157.2789,157.3421,102525.0
2022-01-27 13:10:00,174.27,174.55,173.75,173.75,87972.0,157.3692,157.6221,156.8997,156.8997,87972.0
2022-01-27 13:20:00,173.77,173.87,173.1,173.27,105559.0,156.9177,157.008,156.3127,156.4662,105559.0
2022-01-27 13:30:00,173.22,174.31,173.2,173.52,55520.0,156.421,157.4053,156.403,156.692,55520.0
2022-01-27 13:40:00,173.55,174.19,173.21,174.12,43180.0,156.719,157.297,156.412,157.2338,43180.0
2022-01-27 13:50:00,174.1,175.17,173.83,174.94,74009.0,157.2157,158.1819,156.9719,157.9742,74009.0
2022-01-27 14:00:00,174.88,176.19,174.88,175.74,133538.0,157.9201,159.103,157.9201,158.6967,133538.0
2022-01-27 14:10:00,175.78,175.88,174.82,175.15,86052.0,158.7328,158.8231,157.8659,158.1639,86052.0
2022-01-27 14:20:00,175.06,175.06,174.09,174.19,53146.0,158.0826,158.0826,157.2067,157.297,53146.0
2022-01-27 14:30:00,174.2,174.78,173.82,174.68,46924.0,157.306,157.8298,156.9629,157.7395,46924.0
2022-01-27 14:40:00,174.66,175.58,174.6,175.18,45265.0,157.7214,158.5522,157.6672,158.191,45265.0
2022-01-27 14:50:00,175.15,175.15,174.34,174.81,38381.0,158.1639,158.1639,157.4324,157.8569,38381.0
2022-01-27 15:00:00,174.81,175.39,174.54,174.8,58391.0,157.8569,158.3806,157.613,157.8478,58391.0
2022-01-27 15:10:00,174.89,174.91,173.83,174.52,64293.0,157.9291,157.9472,156.9719,157.595,64293.0
2022-01-27 15:20:00,174.5,174.9,173.97,174.69,65290.0,157.5769,157.9381,157.0983,157.7485,65290.0
2022-01-27 15:30:00,174.66,175.4,174.25,174.47,93653.0,157.7214,158.3896,157.3512,157.5498,93653.0
2022-01-27 15:40:00,174.46,176.17,174.37,175.52,159028.0,157.5408,159.085,157.4595,158.498,159028.0
2022-01-27 15:50:00,175.42,175.42,174.71,174.77,353534.0,158.4077,158.4077,157.7665,157.8207,353534.0
2022-01-28 09:30:00,173.4,174.11,171.93,172.09,134860.0,157.5993,158.2446,156.2632,156.4087,134860.0
2022-01-28 09:40:00,172.16,172.49,170.8,171.45,114741.0,156.4723,156.7722,155.2362,155.827,114741.0
2022-01-28 09:50:00,171.53,171.72,169.48,170.11,202039.0,155.8997,156.0724,154.0365,154.6091,202039.0
2022-01-28 10:00:00,170.1,170.45,169.39,169.94,178902.0,154.6,154.9181,153.9547,154.4546,178902.0
2022-01-28 10:10:00,169.97,172.13,169.94,172.0,100085.0,154.4818,156.445,154.4546,156.3269,100085.0
2022-01-28 10:20:00,172.02,172.47,171.0,171.33,79241.0,156.345,156.754,155.418,155.7179,79241.0
2022-01-28 10:30:00,171.38,172.01,170.82,171.66,72078.0,155.7633,156.3359,155.2544,156.0178,72078.0
2022-01-28 10:40:00,171.67,173.25,171.15,173.09,93173.0,156.0269,157.4629,155.5543,157.3175,93173.0
2022-01-28 10:50:00,173.13,173.79,172.84,173.7,113166.0,157.3539,157.9537,157.0903,157.8719,113166.0
2022-01-28 11:00:00,173.77,173.8,172.39,173.04,70164.0,157.9356,157.9628,156.6813,157.2721,70164.0
2022-01-28 11:10:00,173.15,174.86,173.15,174.37,53772.0,157.3721,158.9262,157.3721,158.4809,53772.0
2022-01-28 11:20:00,174.41,174.82,173.97,174.1,66553.0,158.5172,158.8899,158.1173,158.2355,66553.0
2022-01-28 11:30:00,174.19,174.5,173.53,174.21,48500.0,158.3173,158.599,157.7174,158.3355,48500.0
2022-01-28 11:40:00,174.15,174.49,173.88,174.39,37282.0,158.2809,158.59,158.0355,158.4991,37282.0
2022-01-28 11:50:00,174.38,175.59,174.38,175.36,106064.0,158.49,159.5897,158.49,159.3807,106064.0
2022-01-28 12:00:00,175.37,175.46,174.88,175.15,36731.0,159.3898,159.4716,158.9444,159.1898,36731.0
2022-01-28 12:10:00,175.2,175.2,174.28,174.72,44986.0,159.2353,159.2353,158.3991,158.799,44986.0
2022-01-28 12:20:00,174.65,174.65,174.08,174.23,31882.0,158.7354,158.7354,158.2173,158.3536,31882.0
2022-01-28 12:30:00,174.13,174.48,173.98,174.07,38692.0,158.2628,158.5809,158.1264,158.2082,38692.0
2022-01-28 12:40:00,174.08,174.79,174.04,174.64,28154.0,158.2173,158.8626,158.181,158.7263,28154.0
2022-01-28 12:50:00,174.65,174.85,174.27,174.6,60280.0,158.7354,158.9172,158.39,158.6899,60280.0
2022-01-28 13:00:00,174.66,175.61,174.6,175.6,50556.0,158.7445,159.6079,158.6899,159.5988,50556.0
2022-01-28 13:10:00,175.5,175.83,175.35,175.39,73786.0,159.5079,159.8079,159.3716,159.4079,73786.0
2022-01-28 13:20:00,175.31,175.54,175.02,175.35,75111.0,159.3352,159.5443,159.0717,159.3716,75111.0
2022-01-28 13:30:00,175.45,176.04,175.44,175.74,44654.0,159.4625,159.9987,159.4534,159.7261,44654.0
2022-01-28 13:40:00,175.66,175.87,175.32,175.53,54914.0,159.6533,159.8442,159.3443,159.5352,54914.0
2022-01-28 13:50:00,175.47,175.95,175.43,175.5,59430.0,159.4807,159.9169,159.4443,159.5079,59430.0
2022-01-28 14:00:00,175.49,175.84,173.95,174.06,54941.0,159.4988,159.8169,158.0992,158.1991,54941.0
2022-01-28 14:10:00,173.99,174.14,173.26,173.29,57852.0,158.1355,158.2718,157.472,157.4993,57852.0
2022-01-28 14:20:00,173.3,173.33,172.61,172.76,64591.0,157.5084,157.5357,156.8813,157.0176,64591.0
2022-01-28 14:30:00,172.69,173.29,172.41,173.07,94552.0,156.954,157.4993,156.6995,157.2994,94552.0
2022-01-28 14:40:00,173.11,174.06,173.1,173.91,69015.0,157.3357,158.1991,157.3266,158.0628,69015.0
2022-01-28 14:50:00,173.95,174.51,173.53,174.38,43432.0,158.0992,158.6081,157.7174,158.49,43432.0
2022-01-28 15:00:00,174.39,174.66,173.93,174.05,89099.0,158.4991,158.7445,158.081,158.1901,89099.0
2022-01-28 15:10:00,174.05,174.47,173.72,174.34,94762.0,158.1901,158.5718,157.8901,158.4536,94762.0
2022-01-28 15:20:00,174.33,174.84,174.18,174.63,79460.0,158.4445,158.9081,158.3082,158.7172,79460.0
2022-01-28 15:30:00,174.63,175.51,174.25,175.37,102338.0,158.7172,159.517,158.3718,159.3898,102338.0
2022-01-28 15:40:00,175.35,176.15,175.32,176.12,111098.0,159.3716,160.0987,159.3443,160.0714,111098.0
2022-01-28 15:50:00,176.17,177.47,176.13,177.29,599943.0,160.1169,161.2984,160.0805,161.1348,599943.0
2022-01-31 09:30:00,177.68,178.07,175.84,177.71,191004.0,161.4893,161.8437,159.8169,161.5165,191004.0
2022-01-31 09:40:00,177.66,178.14,176.76,177.19,118007.0,161.4711,161.9074,160.6531,161.0439,118007.0
2022-01-31 09:50:00,177.19,178.2,176.9,178.18,155618.0,161.0439,161.9619,160.7804,161.9437,155618.0
2022-01-31 10:00:00,178.22,178.92,178.11,178.91,79877.0,161.9801,162.6163,161.8801,162.6072,79877.0
2022-01-31 10:10:00,178.9,178.91,178.13,178.31,96917.0,162.5981,162.6072,161.8983,162.0619,96917.0
2022-01-31 10:20:00,178.33,178.47,177.67,177.83,122087.0,162.08,162.2073,161.4802,161.6256,122087.0
2022-01-31 10:30:00,177.88,178.45,177.81,177.81,109297.0,161.671,162.1891,161.6074,161.6074,109297.0
2022-01-31 10:40:00,177.8,177.91,177.25,177.67,78461.0,161.5983,161.6983,161.0985,161.4802,78461.0
2022-01-31 10:50:00,177.67,178.34,177.6,178.33,70099.0,161.4802,162.0891,161.4166,162.08,70099.0
2022-01-31 11:00:00,178.33,178.68,177.72,177.81,53171.0,162.08,162.3982,161.5256,161.6074,53171.0
2022-01-31 11:10:00,177.8,177.86,177.22,177.45,49633.0,161.5983,161.6529,161.0712,161.2802,49633.0
2022-01-31 11:20:00,177.48,177.62,176.91,177.13,72830.0,161.3075,161.4347,160.7894,160.9894,72830.0
2022-01-31 11:30:00,177.17,177.65,177.04,177.27,48603.0,161.0257,161.462,160.9076,161.1166,48603.0
2022-01-31 11:40:00,177.27,177.82,177.11,177.4,65500.0,161.1166,161.6165,160.9712,161.2348,65500.0
2022-01-31 11:50:00,177.41,178.04,177.37,177.98,63219.0,161.2439,161.8165,161.2075,161.7619,63219.0
2022-01-31 12:00:00,178.03,178.06,177.64,177.65,31478.0,161.8074,161.8346,161.4529,161.462,31478.0
2022-01-31 12:10:00,177.69,177.71,177.08,177.23,137401.0,161.4984,161.5165,160.9439,161.0803,137401.0
2022-01-31 12:20:00,177.22,177.24,176.07,176.66,102041.0,161.0712,161.0894,160.026,160.5622,102041.0
2022-01-31 12:30:00,176.67,177.2,176.58,177.2,63784.0,160.5713,161.053,160.4895,161.053,63784.0
2022-01-31 12:40:00,177.2,177.54,177.03,177.54,40183.0,161.053,161.362,160.8985,161.362,40183.0
2022-01-31 12:50:00,177.54,177.89,177.36,177.87,44261.0,161.362,161.6801,161.1984,161.662,44261.0
2022-01-31 13:00:00,177.85,177.85,177.26,177.34,37673.0,161.6438,161.6438,161.1075,161.1803,37673.0
2022-01-31 13:10:00,177.34,177.46,177.08,177.33,65229.0,161.1803,161.2893,160.9439,161.1712,65229.0
2022-01-31 13:20:00,177.3,177.6,177.11,177.13,92079.0,161.1439,161.4166,160.9712,160.9894,92079.0
2022-01-31 13:30:00,177.13,177.46,176.8,177.27,53377.0,160.9894,161.2893,160.6895,161.1166,53377.0
2022-01-31 13:40:00,177.27,177.63,177.07,177.26,42985.0,161.1166,161.4438,160.9349,161.1075,42985.0
2022-01-31 13:50:00,177.25,177.33,177.03,177.25,65139.0,161.0985,161.1712,160.8985,161.0985,65139.0
2022-01-31 14:00:00,177.26,177.35,176.78,177.17,53519.0,161.1075,161.1893,160.6713,161.0257,53519.0
2022-01-31 14:10:00,177.14,177.27,177.04,177.16,40759.0,160.9985,161.1166,160.9076,161.0167,40759.0
2022-01-31 14:20:00,177.12,177.5,176.95,177.37,71531.0,160.9803,161.3257,160.8258,161.2075,71531.0
2022-01-31 14:30:00,177.37,177.7,177.34,177.7,59752.0,161.2075,161.5075,161.1803,161.5075,59752.0
2022-01-31 14:40:00,177.71,177.89,177.6,177.77,78531.0,161.5165,161.6801,161.4166,161.5711,78531.0
2022-01-31 14:50:00,177.78,177.95,177.35,177.82,90871.0,161.5802,161.7347,161.1893,161.6165,90871.0
2022-01-31 15:00:00,177.84,177.95,177.49,177.54,71474.0,161.6347,161.7347,161.3166,161.362,71474.0
2022-01-31 15:10:00,177.6,177.61,176.47,176.65,78458.0,161.4166,161.4257,160.3895,160.5531,78458.0
2022-01-31 15:20:00,176.64,177.5,176.64,177.27,76829.0,160.544,161.3257,160.544,161.1166,76829.0
2022-01-31 15:30:00,177.26,178.41,177.07,178.03,91345.0,161.1075,162.1528,160.9349,161.8074,91345.0
2022-01-31 15:40:00,178.02,178.86,177.97,178.86,150170.0,161.7983,162.5617,161.7528,162.5617,150170.0
2022-01-31 15:50:00,178.79,179.64,178.71,179.53,611487.0,162.4981,163.2707,162.4254,163.1707,611487.0
2022-02-01 09:30:00,179.39,179.69,177.44,177.45,280004.0,163.0435,163.3161,161.2711,161.2802,280004.0
2022-02-01 09:40:00,177.47,178.07,176.62,177.84,137147.0,161.2984,161.8437,160.5259,161.6347,137147.0
2022-02-01 09:50:00,177.84,179.04,177.67,179.0,116222.0,161.6347,162.7253,161.4802,162.689,116222.0
2022-02-01 10:00:00,179.09,179.1,177.65,178.34,83666.0,162.7708,162.7799,161.462,162.0891,83666.0
2022-02-01 10:10:00,178.5,178.8,177.98,178.16,67793.0,162.2346,162.5072,161.7619,161.9255,67793.0
2022-02-01 10:20:00,178.15,178.96,178.15,178.33,69662.0,161.9164,162.6526,161.9164,162.08,69662.0
2022-02-01 10:30:00,178.33,178.89,178.33,178.62,80546.0,162.08,162.589,162.08,162.3436,80546.0
2022-02-01 10:40:00,178.66,178.87,177.83,178.16,52062.0,162.38,162.5708,161.6256,161.9255,52062.0
2022-02-01 10:50:00,178.18,179.07,178.14,179.07,56411.0,161.9437,162.7526,161.9074,162.7526,56411.0
2022-02-01 11:00:00,179.06,179.3,178.75,179.16,74071.0,162.7435,162.9617,162.4618,162.8344,74071.0
2022-02-01 11:10:00,179.15,179.64,178.93,179.47,55964.0,162.8253,163.2707,162.6254,163.1162,55964.0
2022-02-01 11:20:00,179.47,179.58,179.11,179.36,53841.0,163.1162,163.2161,162.789,163.0162,53841.0
2022-02-01 11:30:00,179.33,179.63,179.02,179.38,50225.0,162.9889,163.2616,162.7072,163.0344,50225.0
2022-02-01 11:40:00,179.4,179.8,179.13,179.56,76371.0,163.0525,163.4161,162.8071,163.198,76371.0
2022-02-01 11:50:00,179.58,180.16,179.4,179.87,51019.0,163.2161,163.7433,163.0525,163.4797,51019.0
2022-02-01 12:00:00,179.89,180.0,179.47,179.47,31151.0,163.4979,163.5979,163.1162,163.1162,31151.0
2022-02-01 12:10:00,179.48,179.48,179.03,179.25,55001.0,163.1253,163.1253,162.7163,162.9162,55001.0
2022-02-01 12:20:00,179.25,179.35,178.86,179.3,109014.0,162.9162,163.0071,162.5617,162.9617,109014.0
2022-02-01 12:30:00,179.27,179.34,178.58,178.95,128668.0,162.9344,162.998,162.3073,162.6435,128668.0
2022-02-01 12:40:00,178.93,179.14,178.8,178.97,33606.0,162.6254,162.8162,162.5072,162.6617,33606.0
2022-02-01 12:50:00,179.01,179.32,178.87,179.3,37930.0,162.6981,162.9798,162.5708,162.9617,37930.0
2022-02-01 13:00:00,179.26,179.26,178.86,179.05,42115.0,162.9253,162.9253,162.5617,162.7344,42115.0
2022-02-01 13:10:00,179.05,179.23,178.97,179.0,35063.0,162.7344,162.898,162.6617,162.689,35063.0
2022-02-01 13:20:00,179.02,179.31,178.98,179.22,38784.0,162.7072,162.9707,162.6708,162.8889,38784.0
2022-02-01 13:30:00,179.2,179.36,178.76,179.33,46496.0,162.8708,163.0162,162.4709,162.9889,46496.0
2022-02-01 13:40:00,179.3,179.51,179.29,179.42,27373.0,162.9617,163.1525,162.9526,163.0707,27373.0
2022-02-01 13:50:00,179.42,179.48,179.08,179.48,29216.0,163.0707,163.1253,162.7617,163.1253,29216.0
2022-02-01 14:00:00,179.49,179.66,179.36,179.47,42486.0,163.1343,163.2889,163.0162,163.1162,42486.0
2022-02-01 14:10:00,179.48,179.59,178.98,179.11,33966.0,163.1253,163.2252,162.6708,162.789,33966.0
2022-02-01 14:20:00,179.12,179.16,178.62,179.13,35061.0,162.7981,162.8344,162.3436,162.8071,35061.0
2022-02-01 14:30:00,179.14,179.32,179.05,179.24,32995.0,162.8162,162.9798,162.7344,162.9071,32995.0
2022-02-01 14:40:00,179.29,179.54,179.1,179.35,44469.0,162.9526,163.1798,162.7799,163.0071,44469.0
2022-02-01 14:50:00,179.31,179.45,179.04,179.31,30485.0,162.9707,163.098,162.7253,162.9707,30485.0
2022-02-01 15:00:00,179.29,179.97,179.21,179.93,80876.0,162.9526,163.5706,162.8799,163.5342,80876.0
2022-02-01 15:10:00,179.89,179.91,179.63,179.89,52663.0,163.4979,163.5161,163.2616,163.4979,52663.0
2022-02-01 15:20:00,179.92,180.43,179.83,180.36,71777.0,163.5252,163.9887,163.4434,163.9251,71777.0
2022-02-01 15:30:00,180.4,180.77,180.3,180.34,74363.0,163.9614,164.2977,163.8705,163.9069,74363.0
2022-02-01 15:40:00,180.37,180.87,180.29,180.77,112870.0,163.9342,164.3886,163.8614,164.2977,112870.0
2022-02-01 15:50:00,180.8,181.67,180.56,181.28,444204.0,164.325,165.1157,164.1068,164.7612,444204.0
2022-02-02 09:30:00,181.5,183.86,181.49,183.45,289734.0,164.9612,167.1061,164.9521,166.7335,289734.0
2022-02-02 09:40:00,183.58,183.73,182.24,182.34,169919.0,166.8516,166.988,165.6338,165.7246,169919.0
2022-02-02 09:50:00,182.38,183.42,182.1,183.19,167906.0,165.761,166.7062,165.5065,166.4972,167906.0
2022-02-02 10:00:00,183.2,184.02,183.18,184.0,99841.0,166.5063,167.2516,166.4881,167.2334,99841.0
2022-02-02 10:10:00,183.94,184.27,183.15,184.21,156797.0,167.1788,167.4788,166.4608,167.4242,156797.0
2022-02-02 10:20:00,184.23,184.44,183.58,183.91,162278.0,167.4424,167.6333,166.8516,167.1516,162278.0
2022-02-02 10:30:00,183.97,184.74,183.76,184.61,145778.0,167.2061,167.9059,167.0152,167.7878,145778.0
2022-02-02 10:40:00,184.59,185.99,184.4,185.91,216521.0,167.7696,169.042,167.5969,168.9693,216521.0
2022-02-02 10:50:00,185.92,186.26,185.36,185.87,150821.0,168.9784,169.2874,168.4694,168.933,150821.0
2022-02-02 11:00:00,185.91,186.12,184.52,184.79,115162.0,168.9693,169.1602,167.706,167.9514,115162.0
2022-02-02 11:10:00,184.75,184.93,184.03,184.87,122711.0,167.915,168.0786,167.2606,168.0241,122711.0
2022-02-02 11:20:00,184.85,185.83,184.74,185.6,70960.0,168.0059,168.8966,167.9059,168.6876,70960.0
2022-02-02 11:30:00,185.57,185.58,184.81,184.95,100081.0,168.6603,168.6694,167.9696,168.0968,100081.0
2022-02-02 11:40:00,184.99,185.7,184.89,185.33,57632.0,168.1332,168.7785,168.0423,168.4422,57632.0
2022-02-02 11:50:00,185.32,185.76,185.25,185.57,86393.0,168.4331,168.833,168.3695,168.6603,86393.0
2022-02-02 12:00:00,185.55,185.91,185.19,185.82,85000.0,168.6421,168.9693,168.3149,168.8875,85000.0
2022-02-02 12:10:00,185.83,186.23,185.31,185.49,75257.0,168.8966,169.2602,168.424,168.5876,75257.0
2022-02-02 12:20:00,185.49,185.58,185.3,185.4,49342.0,168.5876,168.6694,168.4149,168.5058,49342.0
2022-02-02 12:30:00,185.38,185.63,185.12,185.57,37313.0,168.4876,168.7148,168.2513,168.6603,37313.0
2022-02-02 12:40:00,185.52,186.07,185.5,185.82,66241.0,168.6149,169.1148,168.5967,168.8875,66241.0
2022-02-02 12:50:00,185.84,186.12,185.6,186.1,49564.0,168.9057,169.1602,168.6876,169.142,49564.0
2022-02-02 13:00:00,186.09,186.24,185.75,185.94,79547.0,169.1329,169.2693,168.8239,168.9966,79547.0
2022-02-02 13:10:00,185.98,186.5,185.81,186.19,90366.0,169.033,169.5056,168.8784,169.2238,90366.0
2022-02-02 13:20:00,186.21,186.5,186.02,186.34,55732.0,169.242,169.5056,169.0693,169.3601,55732.0
2022-02-02 13:30:00,186.35,186.89,186.27,186.83,78345.0,169.3692,169.86,169.2965,169.8055,78345.0
2022-02-02 13:40:00,186.79,186.99,186.35,186.35,84534.0,169.7691,169.9509,169.3692,169.3692,84534.0
2022-02-02 13:50:00,186.41,186.88,186.37,186.71,100568.0,169.4238,169.8509,169.3874,169.6964,100568.0
2022-02-02 14:00:00,186.69,187.09,186.54,186.72,73485.0,169.6783,170.0418,169.5419,169.7055,73485.0
2022-02-02 14:10:00,186.76,186.95,186.02,186.52,60636.0,169.7419,169.9146,169.0693,169.5237,60636.0
2022-02-02 14:20:00,186.55,186.55,185.72,186.07,43577.0,169.551,169.551,168.7966,169.1148,43577.0
2022-02-02 14:30:00,186.1,186.84,186.1,186.82,62395.0,169.142,169.8146,169.142,169.7964,62395.0
2022-02-02 14:40:00,186.84,187.5,186.84,187.22,62226.0,169.8146,170.4144,169.8146,170.16,62226.0
2022-02-02 14:50:00,187.28,187.47,186.86,187.14,265392.0,170.2145,170.3872,169.8328,170.0873,265392.0
2022-02-02 15:00:00,187.15,187.17,186.56,186.82,74567.0,170.0963,170.1145,169.5601,169.7964,74567.0
2022-02-02 15:10:00,186.75,187.45,186.61,187.4,83327.0,169.7328,170.369,169.6055,170.3236,83327.0
2022-02-02 15:20:00,187.47,187.5,186.77,187.22,103751.0,170.3872,170.4144,169.751,170.16,103751.0
2022-02-02 15:30:00,187.22,187.62,187.1,187.28,120227.0,170.16,170.5235,170.0509,170.2145,120227.0
2022-02-02 15:40:00,187.29,187.61,187.0,187.45,127521.0,170.2236,170.5144,169.96,170.369,127521.0
2022-02-02 15:50:00,187.44,188.25,187.12,187.9,584478.0,170.3599,171.0961,170.0691,170.778,584478.0
2022-02-03 09:30:00,185.24,186.28,184.29,186.28,218316.0,168.3604,169.3056,167.497,169.3056,218316.0
2022-02-03 09:40:00,186.24,186.55,184.62,184.92,137274.0,169.2693,169.551,167.7969,168.0695,137274.0
2022-02-03 09:50:00,184.88,185.7,184.78,185.43,131370.0,168.0332,168.7785,167.9423,168.5331,131370.0
2022-02-03 10:00:00,185.48,185.88,184.84,185.26,56698.0,168.5785,168.9421,167.9968,168.3786,56698.0
2022-02-03 10:10:00,185.32,185.33,184.62,185.05,88431.0,168.4331,168.4422,167.7969,168.1877,88431.0
2022-02-03 10:20:00,185.01,185.58,184.79,185.49,55837.0,168.1513,168.6694,167.9514,168.5876,55837.0
2022-02-03 10:30:00,185.45,185.58,184.88,185.23,78399.0,168.5512,168.6694,168.0332,168.3513,78399.0
2022-02-03 10:40:00,185.2,185.46,184.99,185.1,59367.0,168.324,168.5603,168.1332,168.2331,59367.0
2022-02-03 10:50:00,185.24,185.38,184.55,184.57,89487.0,168.3604,168.4876,167.7333,167.7514,89487.0
2022-02-03 11:00:00,184.56,184.62,181.13,181.44,622754.0,167.7423,167.7969,164.6249,164.9067,622754.0
2022-02-03 11:10:00,181.41,182.5,180.7,182.24,260493.0,164.8794,165.8701,164.2341,165.6338,260493.0
2022-02-03 11:20:00,182.3,182.33,181.26,181.53,111951.0,165.6883,165.7156,164.7431,164.9885,111951.0
2022-02-03 11:30:00,181.49,181.6,179.77,179.84,290935.0,164.9521,165.0521,163.3888,163.4524,290935.0
2022-02-03 11:40:00,179.82,179.86,176.03,177.72,585954.0,163.4343,163.4706,159.9896,161.5256,585954.0
2022-02-03 11:50:00,177.67,178.09,175.91,176.0,323443.0,161.4802,161.8619,159.8806,159.9624,323443.0
2022-02-03 12:00:00,176.0,176.41,175.08,175.22,361380.0,159.9624,160.335,159.1262,159.2534,361380.0
2022-02-03 12:10:00,175.24,176.44,174.95,174.95,234411.0,159.2716,160.3623,159.008,159.008,234411.0
2022-02-03 12:20:00,174.93,176.04,174.88,175.99,78111.0,158.9899,159.9987,158.9444,159.9533,78111.0
2022-02-03 12:30:00,175.98,176.74,175.78,176.17,91177.0,159.9442,160.6349,159.7624,160.1169,91177.0
2022-02-03 12:40:00,176.18,176.28,175.09,175.22,77431.0,160.126,160.2168,159.1353,159.2534,77431.0
2022-02-03 12:50:00,175.24,176.13,174.9,176.08,130548.0,159.2716,160.0805,158.9626,160.0351,130548.0
2022-02-03 13:00:00,176.05,177.02,175.81,176.61,101260.0,160.0078,160.8894,159.7897,160.5168,101260.0
2022-02-03 13:10:00,176.56,177.03,176.29,176.78,91342.0,160.4713,160.8985,160.2259,160.6713,91342.0
2022-02-03 13:20:00,176.75,177.39,176.74,177.07,70879.0,160.644,161.2257,160.6349,160.9349,70879.0
2022-02-03 13:30:00,177.07,177.5,176.8,176.88,56985.0,160.9349,161.3257,160.6895,160.7622,56985.0
2022-02-03 13:40:00,176.89,177.28,176.73,177.15,54793.0,160.7713,161.1257,160.6258,161.0076,54793.0
2022-02-03 13:50:00,177.17,177.18,176.75,177.11,55202.0,161.0257,161.0348,160.644,160.9712,55202.0
2022-02-03 14:00:00,177.09,177.7,177.08,177.35,57768.0,160.953,161.5075,160.9439,161.1893,57768.0
2022-02-03 14:10:00,177.36,177.42,176.9,177.13,49335.0,161.1984,161.253,160.7804,160.9894,49335.0
2022-02-03 14:20:00,177.11,177.6,177.0,177.52,93750.0,160.9712,161.4166,160.8712,161.3439,93750.0
2022-02-03 14:30:00,177.52,177.8,177.14,177.17,89612.0,161.3439,161.5983,160.9985,161.0257,89612.0
2022-02-03 14:40:00,177.18,177.25,176.49,176.82,97286.0,161.0348,161.0985,160.4077,160.7076,97286.0
2022-02-03 14:50:00,176.8,177.07,176.41,176.9,76276.0,160.6895,160.9349,160.335,160.7804,76276.0
2022-02-03 15:00:00,176.9,177.29,176.89,177.02,88646.0,160.7804,161.1348,160.7713,160.8894,88646.0
2022-02-03 15:10:00,177.04,177.65,176.99,177.59,85497.0,160.9076,161.462,160.8621,161.4075,85497.0
2022-02-03 15:20:00,177.58,177.8,177.17,177.34,120325.0,161.3984,161.5983,161.0257,161.1803,120325.0
2022-02-03 15:30:00,177.31,177.32,176.66,176.93,187729.0,161.153,161.1621,160.5622,160.8076,187729.0
2022-02-03 15:40:00,176.93,177.0,176.07,176.19,178378.0,160.8076,160.8712,160.026,160.135,178378.0
2022-02-03 15:50:00,176.17,176.31,175.42,175.59,814801.0,160.1169,160.2441,159.4352,159.5897,814801.0
2022-02-04 09:30:00,172.48,172.77,169.99,170.09,525603.0,156.7631,157.0267,154.5,154.5909,525603.0
2022-02-04 09:40:00,170.12,171.11,170.0,170.44,421544.0,154.6182,155.518,154.5091,154.909,421544.0
2022-02-04 09:50:00,170.43,171.0,170.11,170.79,282733.0,154.8999,155.418,154.6091,155.2271,282733.0
2022-02-04 10:00:00,170.83,171.53,170.37,170.67,212431.0,155.2635,155.8997,154.8454,155.118,212431.0
2022-02-04 10:10:00,170.68,171.53,170.31,171.06,247315.0,155.1271,155.8997,154.7909,155.4725,247315.0
2022-02-04 10:20:00,171.04,171.22,169.95,169.97,159142.0,155.4543,155.6179,154.4637,154.4818,159142.0
2022-02-04 10:30:00,169.93,170.23,168.76,169.0,225496.0,154.4455,154.7181,153.3821,153.6002,225496.0
2022-02-04 10:40:00,169.01,169.38,167.82,168.09,333534.0,153.6093,153.9456,152.5277,152.7731,333534.0
2022-02-04 10:50:00,168.08,168.59,167.86,167.86,285144.0,152.7641,153.2276,152.5641,152.5641,285144.0
2022-02-04 11:00:00,167.84,168.62,167.52,168.36,166256.0,152.5459,153.2548,152.2551,153.0185,166256.0
2022-02-04 11:10:00,168.36,168.46,167.59,167.99,194322.0,153.0185,153.1094,152.3187,152.6823,194322.0
2022-02-04 11:20:00,167.97,168.89,167.51,168.81,157094.0,152.6641,153.5002,152.246,153.4275,157094.0
2022-02-04 11:30:00,168.82,169.99,168.57,169.72,314219.0,153.4366,154.5,153.2094,154.2546,314219.0
2022-02-04 11:40:00,169.73,169.9,169.5,169.89,225094.0,154.2637,154.4182,154.0547,154.4091,225094.0
2022-02-04 11:50:00,169.88,170.24,169.5,169.7,112193.0,154.4,154.7272,154.0547,154.2364,112193.0
2022-02-04 12:00:00,169.7,169.89,169.29,169.55,92067.0,154.2364,154.4091,153.8638,154.1001,92067.0
2022-02-04 12:10:00,169.58,169.91,169.21,169.39,213212.0,154.1274,154.4273,153.7911,153.9547,213212.0
2022-02-04 12:20:00,169.36,169.59,168.97,169.23,76817.0,153.9274,154.1365,153.573,153.8093,76817.0
2022-02-04 12:30:00,169.26,169.66,168.94,169.14,82349.0,153.8365,154.2001,153.5457,153.7275,82349.0
2022-02-04 12:40:00,169.16,169.67,169.0,169.63,55085.0,153.7456,154.2092,153.6002,154.1728,55085.0
2022-02-04 12:50:00,169.65,169.66,169.28,169.48,54097.0,154.191,154.2001,153.8547,154.0365,54097.0
2022-02-04 13:00:00,169.49,170.61,169.49,170.58,155052.0,154.0456,155.0635,154.0456,155.0362,155052.0
2022-02-04 13:10:00,170.56,170.99,170.49,170.92,141804.0,155.0181,155.4089,154.9544,155.3453,141804.0
2022-02-04 13:20:00,170.94,171.61,170.86,171.3,133494.0,155.3634,155.9724,155.2907,155.6906,133494.0
2022-02-04 13:30:00,171.29,171.51,171.13,171.35,126429.0,155.6815,155.8815,155.5361,155.7361,126429.0
2022-02-04 13:40:00,171.36,171.85,171.36,171.5,193852.0,155.7452,156.1905,155.7452,155.8724,193852.0
2022-02-04 13:50:00,171.57,171.68,171.21,171.65,120536.0,155.936,156.036,155.6088,156.0087,120536.0
2022-02-04 14:00:00,171.67,171.75,171.31,171.56,111582.0,156.0269,156.0996,155.6997,155.9269,111582.0
2022-02-04 14:10:00,171.57,171.6,170.92,170.92,93730.0,155.936,155.9633,155.3453,155.3453,93730.0
2022-02-04 14:20:00,170.94,171.48,170.93,171.32,89217.0,155.3634,155.8542,155.3544,155.7088,89217.0
2022-02-04 14:30:00,171.32,171.63,171.25,171.46,85811.0,155.7088,155.9906,155.6452,155.8361,85811.0
2022-02-04 14:40:00,171.43,171.63,170.7,170.88,102755.0,155.8088,155.9906,155.1453,155.3089,102755.0
2022-02-04 14:50:00,170.85,171.38,170.83,171.38,62347.0,155.2816,155.7633,155.2635,155.7633,62347.0
2022-02-04 15:00:00,171.39,172.26,171.39,172.26,157815.0,155.7724,156.5632,155.7724,156.5632,157815.0
2022-02-04 15:10:00,172.28,172.73,172.05,172.05,220736.0,156.5813,156.9903,156.3723,156.3723,220736.0
2022-02-04 15:20:00,172.05,172.19,171.7,171.87,102637.0,156.3723,156.4995,156.0542,156.2087,102637.0
2022-02-04 15:30:00,171.87,172.5,171.58,171.65,150319.0,156.2087,156.7813,155.9451,156.0087,150319.0
2022-02-04 15:40:00,171.64,171.87,171.19,171.42,287171.0,155.9997,156.2087,155.5907,155.7997,287171.0
2022-02-04 15:50:00,171.43,172.04,171.36,171.41,661311.0,155.8088,156.3632,155.7452,155.7906,661311.0
2022-02-07 09:30:00,172.48,172.5,171.2,171.2,314199.0,156.7631,156.7813,155.5998,155.5998,314199.0
2022-02-07 09:40:00,171.21,171.65,170.87,171.11,242201.0,155.6088,156.0087,155.2998,155.518,242201.0
2022-02-07 09:50:00,171.18,171.57,170.53,170.59,155176.0,155.5816,155.936,154.9908,155.0453,155176.0
2022-02-07 10:00:00,170.59,170.76,169.98,170.15,152655.0,155.0453,155.1998,154.4909,154.6454,152655.0
2022-02-07 10:10:00,170.16,170.34,169.4,169.83,130675.0,154.6545,154.8181,153.9638,154.3546,130675.0
2022-02-07 10:20:00,169.88,170.27,169.64,169.78,104403.0,154.4,154.7545,154.1819,154.3091,104403.0
2022-02-07 10:30:00,169.82,170.21,169.73,169.77,182051.0,154.3455,154.7,154.2637,154.3001,182051.0
2022-02-07 10:40:00,169.77,169.79,168.96,169.15,116480.0,154.3001,154.3182,153.5639,153.7366,116480.0
2022-02-07 10:50:00,169.18,169.78,168.91,169.69,152470.0,153.7638,154.3091,153.5184,154.2273,152470.0
2022-02-07 11:00:00,169.69,170.05,169.32,169.38,91085.0,154.2273,154.5545,153.8911,153.9456,91085.0
2022-02-07 11:10:00,169.43,169.65,169.27,169.61,53828.0,153.991,154.191,153.8456,154.1546,53828.0
2022-02-07 11:20:00,169.66,169.75,169.41,169.5,82056.0,154.2001,154.2819,153.9729,154.0547,82056.0
2022-02-07 11:30:00,169.5,169.72,169.11,169.21,44725.0,154.0547,154.2546,153.7002,153.7911,44725.0
2022-02-07 11:40:00,169.22,169.46,168.93,169.22,100066.0,153.8002,154.0183,153.5366,153.8002,100066.0
2022-02-07 11:50:00,169.29,170.27,169.28,170.24,49181.0,153.8638,154.7545,153.8547,154.7272,49181.0
2022-02-07 12:00:00,170.22,170.35,169.91,170.06,83595.0,154.7091,154.8272,154.4273,154.5636,83595.0
2022-02-07 12:10:00,170.07,170.5,170.07,170.33,41299.0,154.5727,154.9635,154.5727,154.809,41299.0
2022-02-07 12:20:00,170.3,170.47,169.92,169.92,57401.0,154.7818,154.9363,154.4364,154.4364,57401.0
2022-02-07 12:30:00,169.94,170.2,169.37,169.67,89498.0,154.4546,154.6909,153.9365,154.2092,89498.0
2022-02-07 12:40:00,169.76,170.21,169.76,169.97,90023.0,154.291,154.7,154.291,154.4818,90023.0
2022-02-07 12:50:00,170.0,170.07,169.85,169.88,41345.0,154.5091,154.5727,154.3728,154.4,41345.0
2022-02-07 13:00:00,169.89,170.2,169.76,169.99,35103.0,154.4091,154.6909,154.291,154.5,35103.0
2022-02-07 13:10:00,169.99,170.6,169.95,170.47,59396.0,154.5,155.0544,154.4637,154.9363,59396.0
2022-02-07 13:20:00,170.48,170.62,170.25,170.41,44354.0,154.9454,155.0726,154.7363,154.8817,44354.0
2022-02-07 13:30:00,170.43,170.64,170.29,170.35,69758.0,154.8999,155.0908,154.7727,154.8272,69758.0
2022-02-07 13:40:00,170.34,170.5,170.08,170.16,65555.0,154.8181,154.9635,154.5818,154.6545,65555.0
2022-02-07 13:50:00,170.15,170.57,170.11,170.48,58589.0,154.6454,155.0272,154.6091,154.9454,58589.0
2022-02-07 14:00:00,170.47,170.54,170.09,170.15,40648.0,154.9363,154.9999,154.5909,154.6454,40648.0
2022-02-07 14:10:00,170.22,170.49,170.22,170.34,69375.0,154.7091,154.9544,154.7091,154.8181,69375.0
2022-02-07 14:20:00,170.34,170.61,170.16,170.58,55408.0,154.8181,155.0635,154.6545,155.0362,55408.0
2022-02-07 14:30:00,170.61,171.14,170.61,171.03,38975.0,155.0635,155.5452,155.0635,155.4452,38975.0
2022-02-07 14:40:00,171.03,171.52,170.97,171.34,79626.0,155.4452,155.8906,155.3907,155.727,79626.0
2022-02-07 14:50:00,171.31,171.53,171.14,171.17,61196.0,155.6997,155.8997,155.5452,155.5725,61196.0
2022-02-07 15:00:00,171.16,171.45,171.02,171.34,73607.0,155.5634,155.827,155.4362,155.727,73607.0
2022-02-07 15:10:00,171.32,171.5,171.04,171.04,88403.0,155.7088,155.8724,155.4543,155.4543,88403.0
2022-02-07 15:20:00,171.05,171.12,170.51,170.73,92139.0,155.4634,155.527,154.9726,155.1726,92139.0
2022-02-07 15:30:00,170.73,170.98,170.23,170.25,58693.0,155.1726,155.3998,154.7181,154.7363,58693.0
2022-02-07 15:40:00,170.23,170.29,169.95,170.04,143971.0,154.7181,154.7727,154.4637,154.5455,143971.0
2022-02-07 15:50:00,170.04,170.46,169.46,169.95,328205.0,154.5455,154.9272,154.0183,154.4637,328205.0
2022-02-08 09:30:00,170.03,170.11,169.0,169.61,185597.0,154.5364,154.6091,153.6002,154.1546,185597.0
2022-02-08 09:40:00,169.62,170.09,168.5,169.67,112853.0,154.1637,154.5909,153.1458,154.2092,112853.0
2022-02-08 09:50:00,169.77,170.68,169.51,170.08,72510.0,154.3001,155.1271,154.0637,154.5818,72510.0
2022-02-08 10:00:00,170.11,170.12,169.04,169.99,104136.0,154.6091,154.6182,153.6366,154.5,104136.0
2022-02-08 10:10:00,169.93,170.64,169.75,170.53,91835.0,154.4455,155.0908,154.2819,154.9908,91835.0
2022-02-08 10:20:00,170.56,170.71,169.81,169.91,67324.0,155.0181,155.1544,154.3364,154.4273,67324.0
2022-02-08 10:30:00,169.93,170.21,169.3,170.04,67653.0,154.4455,154.7,153.8729,154.5455,67653.0
2022-02-08 10:40:00,170.0,171.0,169.91,170.88,49369.0,154.5091,155.418,154.4273,155.3089,49369.0
2022-02-08 10:50:00,170.88,171.16,170.62,170.63,77548.0,155.3089,155.5634,155.0726,155.0817,77548.0
2022-02-08 11:00:00,170.62,171.65,170.62,171.65,99966.0,155.0726,156.0087,155.0726,156.0087,99966.0
2022-02-08 11:10:00,171.64,171.72,171.2,171.59,55783.0,155.9997,156.0724,155.5998,155.9542,55783.0
2022-02-08 11:20:00,171.63,171.79,171.39,171.61,36410.0,155.9906,156.136,155.7724,155.9724,36410.0
2022-02-08 11:30:00,171.67,172.31,171.64,172.14,43548.0,156.0269,156.6086,155.9997,156.4541,43548.0
2022-02-08 11:40:00,172.14,172.22,171.86,172.09,30241.0,156.4541,156.5268,156.1996,156.4087,30241.0
2022-02-08 11:50:00,172.1,172.58,172.03,172.38,39535.0,156.4177,156.854,156.3541,156.6722,39535.0
2022-02-08 12:00:00,172.34,172.52,172.1,172.11,38175.0,156.6359,156.7995,156.4177,156.4268,38175.0
2022-02-08 12:10:00,172.12,172.13,171.84,171.91,48175.0,156.4359,156.445,156.1814,156.2451,48175.0
2022-02-08 12:20:00,171.9,171.96,171.67,171.93,27788.0,156.236,156.2905,156.0269,156.2632,27788.0
2022-02-08 12:30:00,171.94,172.48,171.92,172.35,28465.0,156.2723,156.7631,156.2541,156.645,28465.0
2022-02-08 12:40:00,172.34,172.42,172.19,172.25,27673.0,156.6359,156.7086,156.4995,156.5541,27673.0
2022-02-08 12:50:00,172.23,172.37,172.11,172.26,24973.0,156.5359,156.6631,156.4268,156.5632,24973.0
2022-02-08 13:00:00,172.23,172.28,172.09,172.12,25237.0,156.5359,156.5813,156.4087,156.4359,25237.0
2022-02-08 13:10:00,172.12,172.26,171.78,171.92,32448.0,156.4359,156.5632,156.1269,156.2541,32448.0
2022-02-08 13:20:00,171.9,171.95,171.66,171.87,22065.0,156.236,156.2814,156.0178,156.2087,22065.0
2022-02-08 13:30:00,171.92,172.14,171.79,171.84,36407.0,156.2541,156.4541,156.136,156.1814,36407.0
2022-02-08 13:40:00,171.86,171.92,171.55,171.65,35554.0,156.1996,156.2541,155.9179,156.0087,35554.0
2022-02-08 13:50:00,171.66,171.79,171.39,171.74,34201.0,156.0178,156.136,155.7724,156.0905,34201.0
2022-02-08 14:00:00,171.76,172.2,171.76,171.98,21713.0,156.1087,156.5086,156.1087,156.3087,21713.0
2022-02-08 14:10:00,171.96,171.96,171.67,171.84,24986.0,156.2905,156.2905,156.0269,156.1814,24986.0
2022-02-08 14:20:00,171.81,171.82,171.28,171.28,24902.0,156.1542,156.1633,155.6725,155.6725,24902.0
2022-02-08 14:30:00,171.3,171.76,171.24,171.24,35652.0,155.6906,156.1087,155.6361,155.6361,35652.0
2022-02-08 14:40:00,171.28,171.51,171.17,171.3,33552.0,155.6725,155.8815,155.5725,155.6906,33552.0
2022-02-08 14:50:00,171.36,171.53,171.23,171.27,37030.0,155.7452,155.8997,155.627,155.6634,37030.0
2022-02-08 15:00:00,171.26,171.69,170.95,171.58,32800.0,155.6543,156.0451,155.3725,155.9451,32800.0
2022-02-08 15:10:00,171.61,172.68,171.6,172.49,112673.0,155.9724,156.9449,155.9633,156.7722,112673.0
2022-02-08 15:20:00,172.5,172.55,172.05,172.23,58494.0,156.7813,156.8267,156.3723,156.5359,58494.0
2022-02-08 15:30:00,172.22,172.57,172.14,172.28,51490.0,156.5268,156.8449,156.4541,156.5813,51490.0
2022-02-08 15:40:00,172.29,172.65,172.1,172.32,88739.0,156.5904,156.9176,156.4177,156.6177,88739.0
2022-02-08 15:50:00,172.32,173.19,172.32,172.59,324562.0,156.6177,157.4084,156.6177,156.8631,324562.0
2022-02-09 09:30:00,174.34,174.5,173.23,174.12,331209.0,158.4536,158.599,157.4448,158.2537,331209.0
2022-02-09 09:40:00,174.15,174.68,173.95,174.21,166083.0,158.2809,158.7626,158.0992,158.3355,166083.0
2022-02-09 09:50:00,174.24,174.34,173.06,173.41,99544.0,158.3627,158.4536,157.2903,157.6084,99544.0
2022-02-09 10:00:00,173.45,174.47,173.45,174.26,86529.0,157.6447,158.5718,157.6447,158.3809,86529.0
2022-02-09 10:10:00,174.25,174.34,173.67,173.75,79548.0,158.3718,158.4536,157.8447,157.9174,79548.0
2022-02-09 10:20:00,173.8,174.39,173.75,174.0,112487.0,157.9628,158.4991,157.9174,158.1446,112487.0
2022-02-09 10:30:00,174.01,174.46,173.84,174.16,73728.0,158.1537,158.5627,157.9992,158.29,73728.0
2022-02-09 10:40:00,174.19,175.0,174.17,174.83,75282.0,158.3173,159.0535,158.2991,158.899,75282.0
2022-02-09 10:50:00,174.82,175.5,174.79,175.3,128693.0,158.8899,159.5079,158.8626,159.3261,128693.0
2022-02-09 11:00:00,175.35,175.73,175.35,175.59,109773.0,159.3716,159.717,159.3716,159.5897,109773.0
2022-02-09 11:10:00,175.6,175.71,175.31,175.56,91628.0,159.5988,159.6988,159.3352,159.5625,91628.0
2022-02-09 11:20:00,175.56,175.62,175.31,175.31,61868.0,159.5625,159.617,159.3352,159.3352,61868.0
2022-02-09 11:30:00,175.33,175.39,174.81,174.91,142018.0,159.3534,159.4079,158.8808,158.9717,142018.0
2022-02-09 11:40:00,174.91,174.93,174.62,174.73,80839.0,158.9717,158.9899,158.7081,158.8081,80839.0
2022-02-09 11:50:00,174.72,174.84,174.4,174.54,66338.0,158.799,158.9081,158.5082,158.6354,66338.0
2022-02-09 12:00:00,174.49,174.85,174.39,174.79,111119.0,158.59,158.9172,158.4991,158.8626,111119.0
2022-02-09 12:10:00,174.8,174.88,174.46,174.75,230560.0,158.8717,158.9444,158.5627,158.8263,230560.0
2022-02-09 12:20:00,174.75,175.06,174.66,174.93,110652.0,158.8263,159.108,158.7445,158.9899,110652.0
2022-02-09 12:30:00,174.93,175.13,174.75,174.99,58708.0,158.9899,159.1716,158.8263,159.0444,58708.0
2022-02-09 12:40:00,174.99,175.09,174.87,175.04,151855.0,159.0444,159.1353,158.9353,159.0898,151855.0
2022-02-09 12:50:00,175.03,175.17,175.03,175.08,37420.0,159.0807,159.208,159.0807,159.1262,37420.0
2022-02-09 13:00:00,175.08,175.25,175.05,175.13,44223.0,159.1262,159.2807,159.0989,159.1716,44223.0
2022-02-09 13:10:00,175.12,175.35,174.98,175.35,51322.0,159.1625,159.3716,159.0353,159.3716,51322.0
2022-02-09 13:20:00,175.34,176.05,175.33,176.02,85877.0,159.3625,160.0078,159.3534,159.9805,85877.0
2022-02-09 13:30:00,176.03,176.18,175.93,175.94,77638.0,159.9896,160.126,159.8987,159.9078,77638.0
2022-02-09 13:40:00,175.93,176.34,175.91,176.18,75128.0,159.8987,160.2714,159.8806,160.126,75128.0
2022-02-09 13:50:00,176.19,176.72,176.18,176.66,55847.0,160.135,160.6168,160.126,160.5622,55847.0
2022-02-09 14:00:00,176.66,177.2,176.56,177.05,97900.0,160.5622,161.053,160.4713,160.9167,97900.0
2022-02-09 14:10:00,177.04,177.04,176.46,176.46,67082.0,160.9076,160.9076,160.3804,160.3804,67082.0
2022-02-09 14:20:00,176.48,176.53,176.27,176.29,78819.0,160.3986,160.4441,160.2078,160.2259,78819.0
2022-02-09 14:30:00,176.29,176.29,176.07,176.24,65274.0,160.2259,160.2259,160.026,160.1805,65274.0
2022-02-09 14:40:00,176.21,176.44,176.1,176.36,60714.0,160.1532,160.3623,160.0532,160.2896,60714.0
2022-02-09 14:50:00,176.39,176.52,176.17,176.23,48522.0,160.3168,160.435,160.1169,160.1714,48522.0
2022-02-09 15:00:00,176.21,176.47,176.04,176.09,86908.0,160.1532,160.3895,159.9987,160.0442,86908.0
2022-02-09 15:10:00,176.13,176.52,175.78,175.94,221927.0,160.0805,160.435,159.7624,159.9078,221927.0
2022-02-09 15:20:00,175.95,176.55,175.83,176.53,154807.0,159.9169,160.4622,159.8079,160.4441,154807.0
2022-02-09 15:30:00,176.55,177.06,176.48,176.87,130542.0,160.4622,160.9258,160.3986,160.7531,130542.0
2022-02-09 15:40:00,176.86,176.86,176.41,176.57,91220.0,160.744,160.744,160.335,160.4804,91220.0
2022-02-09 15:50:00,176.63,176.87,176.4,176.76,312778.0,160.535,160.7531,160.3259,160.6531,312778.0
2022-02-10 09:30:00,172.16,173.95,172.16,173.81,205720.0,156.4723,158.0992,156.4723,157.9719,205720.0
2022-02-10 09:40:00,173.92,174.68,173.61,173.71,162577.0,158.0719,158.7626,157.7901,157.881,162577.0
2022-02-10 09:50:00,173.68,174.81,173.6,174.56,77102.0,157.8538,158.8808,157.7811,158.6536,77102.0
2022-02-10 10:00:00,174.61,175.25,174.47,175.25,72402.0,158.699,159.2807,158.5718,159.2807,72402.0
2022-02-10 10:10:00,175.22,175.48,174.88,175.21,103903.0,159.2534,159.4897,158.9444,159.2443,103903.0
2022-02-10 10:20:00,175.15,175.6,174.93,175.48,85702.0,159.1898,159.5988,158.9899,159.4897,85702.0
2022-02-10 10:30:00,175.53,176.48,175.47,176.48,92336.0,159.5352,160.3986,159.4807,160.3986,92336.0
2022-02-10 10:40:00,176.48,176.83,175.89,176.3,135243.0,160.3986,160.7167,159.8624,160.235,135243.0
2022-02-10 10:50:00,176.29,176.29,174.53,174.83,131883.0,160.2259,160.2259,158.6263,158.899,131883.0
2022-02-10 11:00:00,174.83,175.04,174.5,174.86,116843.0,158.899,159.0898,158.599,158.9262,116843.0
2022-02-10 11:10:00,174.86,174.97,173.87,174.58,122512.0,158.9262,159.0262,158.0265,158.6718,122512.0
2022-02-10 11:20:00,174.59,175.0,174.4,174.88,91112.0,158.6808,159.0535,158.5082,158.9444,91112.0
2022-02-10 11:30:00,174.86,174.91,174.2,174.41,79556.0,158.9262,158.9717,158.3264,158.5172,79556.0
2022-02-10 11:40:00,174.41,175.48,174.41,175.42,49373.0,158.5172,159.4897,158.5172,159.4352,49373.0
2022-02-10 11:50:00,175.43,175.69,175.14,175.48,60526.0,159.4443,159.6806,159.1807,159.4897,60526.0
2022-02-10 12:00:00,175.48,175.51,175.03,175.18,48460.0,159.4897,159.517,159.0807,159.2171,48460.0
2022-02-10 12:10:00,175.21,175.75,175.14,175.64,42958.0,159.2443,159.7351,159.1807,159.6352,42958.0
2022-02-10 12:20:00,175.64,176.22,175.63,176.04,34657.0,159.6352,160.1623,159.6261,159.9987,34657.0
2022-02-10 12:30:00,176.08,176.36,175.86,176.34,36310.0,160.0351,160.2896,159.8351,160.2714,36310.0
2022-02-10 12:40:00,176.3,176.35,174.07,174.46,72766.0,160.235,160.2805,158.2082,158.5627,72766.0
2022-02-10 12:50:00,174.41,174.46,173.54,174.02,69602.0,158.5172,158.5627,157.7265,158.1628,69602.0
2022-02-10 13:00:00,173.98,174.76,173.85,174.47,37900.0,158.1264,158.8354,158.0083,158.5718,37900.0
2022-02-10 13:10:00,174.47,174.66,173.67,173.78,45703.0,158.5718,158.7445,157.8447,157.9447,45703.0
2022-02-10 13:20:00,173.78,173.94,173.25,173.34,49152.0,157.9447,158.0901,157.4629,157.5447,49152.0
2022-02-10 13:30:00,173.32,173.59,172.55,172.98,74944.0,157.5266,157.772,156.8267,157.2176,74944.0
2022-02-10 13:40:00,172.99,173.43,172.88,173.09,59511.0,157.2266,157.6265,157.1267,157.3175,59511.0
2022-02-10 13:50:00,173.16,173.35,172.65,173.22,54388.0,157.3811,157.5538,156.9176,157.4357,54388.0
2022-02-10 14:00:00,173.22,173.38,172.34,172.52,82122.0,157.4357,157.5811,156.6359,156.7995,82122.0
2022-02-10 14:10:00,172.63,172.64,171.98,172.0,84819.0,156.8994,156.9085,156.3087,156.3269,84819.0
2022-02-10 14:20:00,172.02,172.45,171.65,172.24,87860.0,156.345,156.7358,156.0087,156.545,87860.0
2022-02-10 14:30:00,172.24,172.76,172.06,172.39,59856.0,156.545,157.0176,156.3814,156.6813,59856.0
2022-02-10 14:40:00,172.42,172.74,171.84,171.86,79308.0,156.7086,156.9994,156.1814,156.1996,79308.0
2022-02-10 14:50:00,171.84,172.2,171.5,171.67,104105.0,156.1814,156.5086,155.8724,156.0269,104105.0
2022-02-10 15:00:00,171.71,171.79,171.27,171.72,116211.0,156.0633,156.136,155.6634,156.0724,116211.0
2022-02-10 15:10:00,171.76,172.02,171.23,171.36,166689.0,156.1087,156.345,155.627,155.7452,166689.0
2022-02-10 15:20:00,171.36,171.49,170.94,171.13,134525.0,155.7452,155.8633,155.3634,155.5361,134525.0
2022-02-10 15:30:00,171.09,171.09,170.0,170.53,233684.0,155.4998,155.4998,154.5091,154.9908,233684.0
2022-02-10 15:40:00,170.55,170.61,170.0,170.36,164277.0,155.009,155.0635,154.5091,154.8363,164277.0
2022-02-10 15:50:00,170.33,171.06,169.74,170.67,601250.0,154.809,155.4725,154.2728,155.118,601250.0
2022-02-11 09:30:00,169.72,171.1,169.71,170.09,171897.0,154.2546,155.5089,154.2455,154.5909,171897.0
2022-02-11 09:40:00,170.14,171.24,169.36,170.95,84531.0,154.6363,155.6361,153.9274,155.3725,84531.0
2022-02-11 09:50:00,170.98,171.36,169.55,169.7,136659.0,155.3998,155.7452,154.1001,154.2364,136659.0
2022-02-11 10:00:00,169.69,171.09,169.68,170.43,96792.0,154.2273,155.4998,154.2183,154.8999,96792.0
2022-02-11 10:10:00,170.43,170.7,169.79,170.12,71331.0,154.8999,155.1453,154.3182,154.6182,71331.0
2022-02-11 10:20:00,170.08,170.68,169.98,170.59,41237.0,154.5818,155.1271,154.4909,155.0453,41237.0
2022-02-11 10:30:00,170.64,170.94,170.12,170.87,47650.0,155.0908,155.3634,154.6182,155.2998,47650.0
2022-02-11 10:40:00,170.88,170.95,170.02,170.17,62902.0,155.3089,155.3725,154.5273,154.6636,62902.0
2022-02-11 10:50:00,170.13,170.25,169.33,169.4,66158.0,154.6273,154.7363,153.9002,153.9638,66158.0
2022-02-11 11:00:00,169.44,170.17,169.14,169.15,66303.0,154.0001,154.6636,153.7275,153.7366,66303.0
2022-02-11 11:10:00,169.22,169.37,168.26,168.69,120753.0,153.8002,153.9365,152.9277,153.3185,120753.0
2022-02-11 11:20:00,168.71,168.94,168.51,168.65,35443.0,153.3366,153.5457,153.1549,153.2821,35443.0
2022-02-11 11:30:00,168.6,168.91,168.37,168.54,39183.0,153.2367,153.5184,153.0276,153.1821,39183.0
2022-02-11 11:40:00,168.57,168.71,168.15,168.22,76766.0,153.2094,153.3366,152.8277,152.8913,76766.0
2022-02-11 11:50:00,168.21,168.65,167.99,168.33,99744.0,152.8822,153.2821,152.6823,152.9913,99744.0
2022-02-11 12:00:00,168.29,168.4,167.98,168.11,49154.0,152.9549,153.0549,152.6732,152.7913,49154.0
2022-02-11 12:10:00,168.08,168.34,167.72,167.84,69900.0,152.7641,153.0004,152.4369,152.5459,69900.0
2022-02-11 12:20:00,167.84,168.28,167.74,168.1,42469.0,152.5459,152.9458,152.455,152.7822,42469.0
2022-02-11 12:30:00,168.11,168.24,167.72,168.02,59465.0,152.7913,152.9095,152.4369,152.7095,59465.0
2022-02-11 12:40:00,168.03,168.14,167.72,167.8,53644.0,152.7186,152.8186,152.4369,152.5096,53644.0
2022-02-11 12:50:00,167.83,167.88,167.09,167.1,63360.0,152.5368,152.5823,151.8643,151.8734,63360.0
2022-02-11 13:00:00,167.09,167.57,167.04,167.53,57992.0,151.8643,152.3005,151.8188,152.2642,57992.0
2022-02-11 13:10:00,167.54,167.76,167.26,167.65,56258.0,152.2733,152.4732,152.0188,152.3732,56258.0
2022-02-11 13:20:00,167.66,167.8,167.04,167.08,74434.0,152.3823,152.5096,151.8188,151.8552,74434.0
2022-02-11 13:30:00,167.06,167.16,165.91,165.92,101648.0,151.837,151.9279,150.7918,150.8009,101648.0
2022-02-11 13:40:00,165.94,166.54,165.74,166.1,144207.0,150.8191,151.3644,150.6373,150.9645,144207.0
2022-02-11 13:50:00,166.16,166.57,165.84,165.88,51676.0,151.019,151.3917,150.7282,150.7645,51676.0
2022-02-11 14:00:00,165.83,166.33,165.39,165.78,93125.0,150.7191,151.1735,150.3192,150.6736,93125.0
2022-02-11 14:10:00,165.82,166.46,165.36,166.2,63538.0,150.71,151.2917,150.2919,151.0554,63538.0
2022-02-11 14:20:00,166.13,166.33,164.88,165.05,146458.0,150.9917,151.1735,149.8556,150.0102,146458.0
2022-02-11 14:30:00,165.12,165.81,164.92,165.13,74483.0,150.0738,150.7009,149.892,150.0829,74483.0
2022-02-11 14:40:00,165.16,165.33,164.69,164.84,61666.0,150.1101,150.2646,149.683,149.8193,61666.0
2022-02-11 14:50:00,164.84,165.0,164.4,164.98,69890.0,149.8193,149.9647,149.4194,149.9465,69890.0
2022-02-11 15:00:00,164.93,165.78,164.79,164.94,127065.0,149.9011,150.6736,149.7738,149.9102,127065.0
2022-02-11 15:10:00,164.98,165.2,164.27,164.39,110927.0,149.9465,150.1465,149.3012,149.4103,110927.0
2022-02-11 15:20:00,164.38,164.66,164.01,164.54,127162.0,149.4012,149.6557,149.0649,149.5466,127162.0
2022-02-11 15:30:00,164.48,164.74,163.73,163.85,178655.0,149.4921,149.7284,148.8104,148.9195,178655.0
2022-02-11 15:40:00,163.86,165.0,163.65,164.98,261603.0,148.9286,149.9647,148.7377,149.9465,261603.0
2022-02-11 15:50:00,165.02,165.19,164.26,164.37,644139.0,149.9829,150.1374,149.2921,149.3921,644139.0
2022-02-14 09:30:00,163.8,165.3,163.5,164.63,257963.0,148.8741,150.2374,148.6014,149.6284,257963.0
2022-02-14 09:40:00,164.57,165.55,163.96,164.79,183452.0,149.5739,150.4646,149.0195,149.7738,183452.0
2022-02-14 09:50:00,164.77,165.34,164.63,165.01,151922.0,149.7557,150.2737,149.6284,149.9738,151922.0
2022-02-14 10:00:00,165.01,165.13,163.78,164.26,79517.0,149.9738,150.0829,148.8559,149.2921,79517.0
2022-02-14 10:10:00,164.24,165.23,164.02,164.54,135938.0,149.274,150.1738,149.074,149.5466,135938.0
2022-02-14 10:20:00,164.5,165.15,164.33,164.92,53566.0,149.5103,150.101,149.3558,149.892,53566.0
2022-02-14 10:30:00,164.92,164.98,163.78,164.35,91190.0,149.892,149.9465,148.8559,149.3739,91190.0
2022-02-14 10:40:00,164.35,164.65,164.1,164.43,87387.0,149.3739,149.6466,149.1467,149.4467,87387.0
2022-02-14 10:50:00,164.39,164.61,163.98,164.18,60554.0,149.4103,149.6103,149.0377,149.2194,60554.0
2022-02-14 11:00:00,164.22,164.71,164.04,164.2,56620.0,149.2558,149.7011,149.0922,149.2376,56620.0
2022-02-14 11:10:00,164.2,164.47,163.8,164.29,75903.0,149.2376,149.483,148.8741,149.3194,75903.0
2022-02-14 11:20:00,164.18,164.56,163.92,164.37,57633.0,149.2194,149.5648,148.9831,149.3921,57633.0
2022-02-14 11:30:00,164.38,164.77,164.27,164.5,96270.0,149.4012,149.7557,149.3012,149.5103,96270.0
2022-02-14 11:40:00,164.5,164.98,164.49,164.96,47731.0,149.5103,149.9465,149.5012,149.9284,47731.0
2022-02-14 11:50:00,164.98,165.03,164.51,164.93,84300.0,149.9465,149.992,149.5194,149.9011,84300.0
2022-02-14 12:00:00,164.91,165.22,164.64,164.68,71734.0,149.8829,150.1647,149.6375,149.6739,71734.0
2022-02-14 12:10:00,164.72,165.34,164.68,165.02,34118.0,149.7102,150.2737,149.6739,149.9829,34118.0
2022-02-14 12:20:00,165.03,165.3,164.91,165.3,45143.0,149.992,150.2374,149.8829,150.2374,45143.0
2022-02-14 12:30:00,165.29,165.45,164.84,164.94,50594.0,150.2283,150.3737,149.8193,149.9102,50594.0
2022-02-14 12:40:00,164.92,165.58,164.92,165.57,70623.0,149.892,150.4919,149.892,150.4828,70623.0
2022-02-14 12:50:00,165.58,165.65,165.28,165.51,35908.0,150.4919,150.5555,150.2192,150.4282,35908.0
2022-02-14 13:00:00,165.56,165.65,165.07,165.08,51395.0,150.4737,150.5555,150.0283,150.0374,51395.0
2022-02-14 13:10:00,165.1,165.26,164.95,164.97,42371.0,150.0556,150.201,149.9193,149.9374,42371.0
2022-02-14 13:20:00,164.99,165.02,163.7,163.79,129341.0,149.9556,149.9829,148.7832,148.865,129341.0
2022-02-14 13:30:00,163.79,163.83,163.25,163.42,85108.0,148.865,148.9013,148.3742,148.5287,85108.0
2022-02-14 13:40:00,163.41,163.58,162.62,162.67,99506.0,148.5196,148.6741,147.8016,147.847,99506.0
2022-02-14 13:50:00,162.69,162.79,161.42,161.43,142751.0,147.8652,147.9561,146.7109,146.72,142751.0
2022-02-14 14:00:00,161.37,161.7,161.06,161.18,100326.0,146.6655,146.9654,146.3837,146.4928,100326.0
2022-02-14 14:10:00,161.25,161.84,161.1,161.39,62786.0,146.5564,147.0927,146.4201,146.6837,62786.0
2022-02-14 14:20:00,161.41,162.47,161.04,161.84,69816.0,146.7018,147.6653,146.3656,147.0927,69816.0
2022-02-14 14:30:00,161.79,162.47,161.68,162.11,71861.0,147.0472,147.6653,146.9472,147.3381,71861.0
2022-02-14 14:40:00,162.09,162.43,161.74,161.92,50389.0,147.3199,147.6289,147.0018,147.1654,50389.0
2022-02-14 14:50:00,161.88,162.76,161.88,162.41,63881.0,147.129,147.9288,147.129,147.6107,63881.0
2022-02-14 15:00:00,162.36,162.49,161.34,162.04,107278.0,147.5653,147.6834,146.6382,147.2744,107278.0
2022-02-14 15:10:00,162.0,162.55,161.68,161.82,78049.0,147.2381,147.738,146.9472,147.0745,78049.0
2022-02-14 15:20:00,161.79,162.77,161.57,162.5,84568.0,147.0472,147.9379,146.8473,147.6925,84568.0
2022-02-14 15:30:00,162.52,163.06,162.38,162.84,97257.0,147.7107,148.2015,147.5835,148.0015,97257.0
2022-02-14 15:40:00,162.85,163.02,162.22,162.84,157233.0,148.0106,148.1651,147.438,148.0015,157233.0
2022-02-14 15:50:00,162.89,162.89,162.1,162.48,551447.0,148.047,148.047,147.329,147.6743,551447.0
2022-02-15 09:30:00,164.91,165.28,164.08,164.98,244642.0,149.8829,150.2192,149.1285,149.9465,244642.0
2022-02-15 09:40:00,164.99,165.27,164.28,164.59,165532.0,149.9556,150.2101,149.3103,149.5921,165532.0
2022-02-15 09:50:00,164.59,164.97,164.18,164.65,79626.0,149.5921,149.9374,149.2194,149.6466,79626.0
2022-02-15 10:00:00,164.71,165.06,164.44,164.75,75169.0,149.7011,150.0192,149.4557,149.7375,75169.0
2022-02-15 10:10:00,164.73,165.1,164.34,164.78,79061.0,149.7193,150.0556,149.3649,149.7648,79061.0
2022-02-15 10:20:00,164.72,165.65,164.67,165.59,49020.0,149.7102,150.5555,149.6648,150.501,49020.0
2022-02-15 10:30:00,165.64,165.89,165.47,165.81,161148.0,150.5464,150.7736,150.3919,150.7009,161148.0
2022-02-15 10:40:00,165.84,166.06,165.73,165.97,128847.0,150.7282,150.9281,150.6282,150.8463,128847.0
2022-02-15 10:50:00,165.96,166.23,165.93,166.08,160275.0,150.8372,151.0826,150.81,150.9463,160275.0
2022-02-15 11:00:00,166.09,166.46,165.82,166.21,83799.0,150.9554,151.2917,150.71,151.0645,83799.0
2022-02-15 11:10:00,166.21,166.45,165.94,166.33,54100.0,151.0645,151.2826,150.8191,151.1735,54100.0
2022-02-15 11:20:00,166.34,166.57,165.81,165.95,94039.0,151.1826,151.3917,150.7009,150.8281,94039.0
2022-02-15 11:30:00,165.95,166.52,165.88,166.34,65225.0,150.8281,151.3462,150.7645,151.1826,65225.0
2022-02-15 11:40:00,166.35,166.45,166.07,166.38,67718.0,151.1917,151.2826,150.9372,151.219,67718.0
2022-02-15 11:50:00,166.42,166.45,165.97,166.0,75463.0,151.2553,151.2826,150.8463,150.8736,75463.0
2022-02-15 12:00:00,166.01,166.19,165.77,165.97,50309.0,150.8827,151.0463,150.6645,150.8463,50309.0
2022-02-15 12:10:00,165.98,166.07,165.38,165.5,68520.0,150.8554,150.9372,150.3101,150.4192,68520.0
2022-02-15 12:20:00,165.49,165.63,165.28,165.53,28593.0,150.4101,150.5373,150.2192,150.4464,28593.0
2022-02-15 12:30:00,165.54,165.77,165.39,165.64,45230.0,150.4555,150.6645,150.3192,150.5464,45230.0
2022-02-15 12:40:00,165.65,165.73,164.93,164.94,61373.0,150.5555,150.6282,149.9011,149.9102,61373.0
2022-02-15 12:50:00,164.94,165.21,164.93,165.06,46800.0,149.9102,150.1556,149.9011,150.0192,46800.0
2022-02-15 13:00:00,165.09,165.5,165.0,165.5,34481.0,150.0465,150.4192,149.9647,150.4192,34481.0
2022-02-15 13:10:00,165.51,165.53,165.29,165.31,46160.0,150.4282,150.4464,150.2283,150.2465,46160.0
2022-02-15 13:20:00,165.33,165.94,165.33,165.83,49498.0,150.2646,150.8191,150.2646,150.7191,49498.0
2022-02-15 13:30:00,165.84,166.05,165.72,165.91,42942.0,150.7282,150.919,150.6191,150.7918,42942.0
2022-02-15 13:40:00,165.92,165.97,165.74,165.87,47852.0,150.8009,150.8463,150.6373,150.7554,47852.0
2022-02-15 13:50:00,165.86,165.96,165.71,165.72,53801.0,150.7463,150.8372,150.61,150.6191,53801.0
2022-02-15 14:00:00,165.73,165.91,165.41,165.5,61363.0,150.6282,150.7918,150.3374,150.4192,61363.0
2022-02-15 14:10:00,165.53,165.74,165.44,165.71,56585.0,150.4464,150.6373,150.3646,150.61,56585.0
2022-02-15 14:20:00,165.7,165.72,165.45,165.49,57966.0,150.6009,150.6191,150.3737,150.4101,57966.0
2022-02-15 14:30:00,165.47,165.59,165.33,165.59,67504.0,150.3919,150.501,150.2646,150.501,67504.0
2022-02-15 14:40:00,165.59,165.73,165.25,165.5,75066.0,150.501,150.6282,150.1919,150.4192,75066.0
2022-02-15 14:50:00,165.5,165.74,165.4,165.71,75208.0,150.4192,150.6373,150.3283,150.61,75208.0
2022-02-15 15:00:00,165.7,166.42,165.61,166.34,100781.0,150.6009,151.2553,150.5191,151.1826,100781.0
2022-02-15 15:10:00,166.36,166.36,166.14,166.26,102708.0,151.2008,151.2008,151.0008,151.1099,102708.0
2022-02-15 15:20:00,166.26,166.77,166.12,166.76,119846.0,151.1099,151.5734,150.9827,151.5643,119846.0
2022-02-15 15:30:00,166.74,166.74,165.45,165.65,214062.0,151.5462,151.5462,150.3737,150.5555,214062.0
2022-02-15 15:40:00,165.6,165.91,165.46,165.78,244497.0,150.51,150.7918,150.3828,150.6736,244497.0
2022-02-15 15:50:00,165.78,166.33,165.53,166.2,618229.0,150.6736,151.1735,150.4464,151.0554,618229.0
2022-02-16 09:30:00,164.78,165.37,164.23,165.31,155477.0,149.7648,150.301,149.2649,150.2465,155477.0
2022-02-16 09:40:00,165.3,165.96,164.81,165.65,70958.0,150.2374,150.8372,149.792,150.5555,70958.0
2022-02-16 09:50:00,165.66,165.76,165.1,165.43,89316.0,150.5646,150.6555,150.0556,150.3555,89316.0
2022-02-16 10:00:00,165.42,166.14,165.25,165.87,75905.0,150.3464,151.0008,150.1919,150.7554,75905.0
2022-02-16 10:10:00,165.85,166.01,165.26,165.72,76786.0,150.7373,150.8827,150.201,150.6191,76786.0
2022-02-16 10:20:00,165.72,166.65,165.69,166.59,77008.0,150.6191,151.4644,150.5918,151.4098,77008.0
2022-02-16 10:30:00,166.58,166.78,166.27,166.28,78968.0,151.4007,151.5825,151.119,151.1281,78968.0
2022-02-16 10:40:00,166.26,166.5,166.0,166.03,64882.0,151.1099,151.328,150.8736,150.9009,64882.0
2022-02-16 10:50:00,166.02,166.34,166.01,166.15,64750.0,150.8918,151.1826,150.8827,151.0099,64750.0
2022-02-16 11:00:00,166.15,166.54,165.99,166.3,70822.0,151.0099,151.3644,150.8645,151.1463,70822.0
2022-02-16 11:10:00,166.31,166.38,166.06,166.07,52121.0,151.1553,151.219,150.9281,150.9372,52121.0
2022-02-16 11:20:00,166.06,166.51,165.91,166.46,37040.0,150.9281,151.3371,150.7918,151.2917,37040.0
2022-02-16 11:30:00,166.44,166.47,166.02,166.02,55007.0,151.2735,151.3008,150.8918,150.8918,55007.0
2022-02-16 11:40:00,166.03,166.09,165.73,165.88,31504.0,150.9009,150.9554,150.6282,150.7645,31504.0
2022-02-16 11:50:00,165.91,165.98,165.66,165.77,23489.0,150.7918,150.8554,150.5646,150.6645,23489.0
2022-02-16 12:00:00,165.78,165.91,165.64,165.78,35233.0,150.6736,150.7918,150.5464,150.6736,35233.0
2022-02-16 12:10:00,165.79,165.93,165.72,165.82,34447.0,150.6827,150.81,150.6191,150.71,34447.0
2022-02-16 12:20:00,165.82,165.88,165.62,165.8,34836.0,150.71,150.7645,150.5282,150.6918,34836.0
2022-02-16 12:30:00,165.79,165.8,165.29,165.63,40668.0,150.6827,150.6918,150.2283,150.5373,40668.0
2022-02-16 12:40:00,165.64,165.96,165.62,165.93,30609.0,150.5464,150.8372,150.5282,150.81,30609.0
2022-02-16 12:50:00,165.94,165.98,165.58,165.58,40172.0,150.8191,150.8554,150.4919,150.4919,40172.0
2022-02-16 13:00:00,165.59,165.75,165.45,165.68,30023.0,150.501,150.6464,150.3737,150.5827,30023.0
2022-02-16 13:10:00,165.74,165.89,165.6,165.87,27236.0,150.6373,150.7736,150.51,150.7554,27236.0
2022-02-16 13:20:00,165.85,166.09,165.84,165.99,26890.0,150.7373,150.9554,150.7282,150.8645,26890.0
2022-02-16 13:30:00,166.0,166.11,165.81,166.1,36567.0,150.8736,150.9736,150.7009,150.9645,36567.0
2022-02-16 13:40:00,166.09,166.24,165.96,166.16,41762.0,150.9554,151.0917,150.8372,151.019,41762.0
2022-02-16 13:50:00,166.2,166.25,165.99,166.24,35794.0,151.0554,151.1008,150.8645,151.0917,35794.0
2022-02-16 14:00:00,166.25,167.06,165.81,166.65,82705.0,151.1008,151.837,150.7009,151.4644,82705.0
2022-02-16 14:10:00,166.65,167.07,166.37,166.98,39680.0,151.4644,151.8461,151.2099,151.7643,39680.0
2022-02-16 14:20:00,166.98,167.7,166.82,167.57,72645.0,151.7643,152.4187,151.6189,152.3005,72645.0
2022-02-16 14:30:00,167.58,168.34,167.57,167.78,60227.0,152.3096,153.0004,152.3005,152.4914,60227.0
2022-02-16 14:40:00,167.77,167.78,167.38,167.61,33149.0,152.4823,152.4914,152.1278,152.3369,33149.0
2022-02-16 14:50:00,167.56,168.09,167.5,168.03,33402.0,152.2914,152.7731,152.2369,152.7186,33402.0
2022-02-16 15:00:00,168.05,168.72,167.92,168.47,74300.0,152.7368,153.3457,152.6186,153.1185,74300.0
2022-02-16 15:10:00,168.48,168.63,168.23,168.63,49639.0,153.1276,153.2639,152.9004,153.2639,49639.0
2022-02-16 15:20:00,168.61,168.95,168.48,168.87,64017.0,153.2458,153.5548,153.1276,153.4821,64017.0
2022-02-16 15:30:00,168.84,168.96,168.41,168.64,94201.0,153.4548,153.5639,153.064,153.273,94201.0
2022-02-16 15:40:00,168.63,168.71,168.34,168.62,110542.0,153.2639,153.3366,153.0004,153.2548,110542.0
2022-02-16 15:50:00,168.64,168.87,168.1,168.24,284860.0,153.273,153.4821,152.7822,152.9095,284860.0
2022-02-17 09:30:00,166.19,167.3,165.94,167.3,127318.0,151.0463,152.0551,150.8191,152.0551,127318.0
2022-02-17 09:40:00,167.39,167.39,166.1,166.48,63121.0,152.1369,152.1369,150.9645,151.3099,63121.0
2022-02-17 09:50:00,166.45,166.45,165.56,166.15,62936.0,151.2826,151.2826,150.4737,151.0099,62936.0
2022-02-17 10:00:00,166.22,166.51,165.94,166.03,95529.0,151.0735,151.3371,150.8191,150.9009,95529.0
2022-02-17 10:10:00,166.03,166.57,165.75,165.82,38285.0,150.9009,151.3917,150.6464,150.71,38285.0
2022-02-17 10:20:00,165.76,165.81,165.24,165.32,66887.0,150.6555,150.7009,150.1828,150.2556,66887.0
2022-02-17 10:30:00,165.34,165.81,165.25,165.54,49397.0,150.2737,150.7009,150.1919,150.4555,49397.0
2022-02-17 10:40:00,165.53,165.99,165.4,165.87,113897.0,150.4464,150.8645,150.3283,150.7554,113897.0
2022-02-17 10:50:00,165.92,166.42,165.73,166.31,62237.0,150.8009,151.2553,150.6282,151.1553,62237.0
2022-02-17 11:00:00,166.29,166.75,166.24,166.49,41002.0,151.1372,151.5552,151.0917,151.3189,41002.0
2022-02-17 11:10:00,166.52,167.1,166.45,166.77,37732.0,151.3462,151.8734,151.2826,151.5734,37732.0
2022-02-17 11:20:00,166.75,167.09,166.69,166.84,46428.0,151.5552,151.8643,151.5007,151.637,46428.0
2022-02-17 11:30:00,166.84,166.89,166.29,166.5,36013.0,151.637,151.6825,151.1372,151.328,36013.0
2022-02-17 11:40:00,166.52,167.16,166.5,167.14,24596.0,151.3462,151.9279,151.328,151.9097,24596.0
2022-02-17 11:50:00,167.11,167.15,166.44,166.47,24244.0,151.8824,151.9188,151.2735,151.3008,24244.0
2022-02-17 12:00:00,166.55,166.71,166.17,166.27,32501.0,151.3735,151.5189,151.0281,151.119,32501.0
2022-02-17 12:10:00,166.28,166.36,166.03,166.03,35771.0,151.1281,151.2008,150.9009,150.9009,35771.0
2022-02-17 12:20:00,166.04,166.65,166.03,166.62,22465.0,150.9099,151.4644,150.9009,151.4371,22465.0
2022-02-17 12:30:00,166.57,166.77,166.42,166.46,17396.0,151.3917,151.5734,151.2553,151.2917,17396.0
2022-02-17 12:40:00,166.4,166.67,166.31,166.57,16408.0,151.2371,151.4825,151.1553,151.3917,16408.0
2022-02-17 12:50:00,166.55,166.76,166.54,166.67,18387.0,151.3735,151.5643,151.3644,151.4825,18387.0
2022-02-17 13:00:00,166.64,166.78,166.5,166.61,26386.0,151.4553,151.5825,151.328,151.428,26386.0
2022-02-17 13:10:00,166.61,166.61,166.23,166.27,19695.0,151.428,151.428,151.0826,151.119,19695.0
2022-02-17 13:20:00,166.3,166.42,165.96,166.04,29651.0,151.1463,151.2553,150.8372,150.9099,29651.0
2022-02-17 13:30:00,166.09,166.17,165.93,166.01,33161.0,150.9554,151.0281,150.81,150.8827,33161.0
2022-02-17 13:40:00,165.98,166.1,165.86,165.9,26148.0,150.8554,150.9645,150.7463,150.7827,26148.0
2022-02-17 13:50:00,165.89,166.11,165.87,166.04,18366.0,150.7736,150.9736,150.7554,150.9099,18366.0
2022-02-17 14:00:00,166.05,166.05,165.73,165.74,40108.0,150.919,150.919,150.6282,150.6373,40108.0
2022-02-17 14:10:00,165.82,166.01,165.66,165.72,61001.0,150.71,150.8827,150.5646,150.6191,61001.0
2022-02-17 14:20:00,165.72,165.8,165.46,165.55,16675.0,150.6191,150.6918,150.3828,150.4646,16675.0
2022-02-17 14:30:00,165.56,165.7,165.46,165.67,158292.0,150.4737,150.6009,150.3828,150.5737,158292.0
2022-02-17 14:40:00,165.69,165.76,165.52,165.7,132119.0,150.5918,150.6555,150.4373,150.6009,132119.0
2022-02-17 14:50:00,165.7,165.79,165.54,165.66,76934.0,150.6009,150.6827,150.4555,150.5646,76934.0
2022-02-17 15:00:00,165.65,165.8,165.23,165.35,115515.0,150.5555,150.6918,150.1738,150.2828,115515.0
2022-02-17 15:10:00,165.36,165.7,165.18,165.68,194768.0,150.2919,150.6009,150.1283,150.5827,194768.0
2022-02-17 15:20:00,165.67,165.7,165.12,165.22,80024.0,150.5737,150.6009,150.0738,150.1647,80024.0
2022-02-17 15:30:00,165.2,165.49,164.99,165.32,120373.0,150.1465,150.4101,149.9556,150.2556,120373.0
2022-02-17 15:40:00,165.31,165.51,165.09,165.21,120412.0,150.2465,150.4282,150.0465,150.1556,120412.0
2022-02-17 15:50:00,165.24,165.25,164.2,164.65,519204.0,150.1828,150.1919,149.2376,149.6466,519204.0
2022-02-18 09:30:00,165.11,165.72,164.71,165.02,304897.0,150.0647,150.6191,149.7011,149.9829,304897.0
2022-02-18 09:40:00,165.05,165.09,164.17,164.67,66067.0,150.0102,150.0465,149.2103,149.6648,66067.0
2022-02-18 09:50:00,164.73,165.3,164.73,164.99,39914.0,149.7193,150.2374,149.7193,149.9556,39914.0
2022-02-18 10:00:00,164.99,165.28,164.76,164.9,46554.0,149.9556,150.2192,149.7466,149.8738,46554.0
2022-02-18 10:10:00,164.91,165.3,164.54,164.87,44534.0,149.8829,150.2374,149.5466,149.8466,44534.0
2022-02-18 10:20:00,164.78,165.0,164.5,164.54,39528.0,149.7648,149.9647,149.5103,149.5466,39528.0
2022-02-18 10:30:00,164.55,164.55,164.08,164.31,67436.0,149.5557,149.5557,149.1285,149.3376,67436.0
2022-02-18 10:40:00,164.37,164.94,164.17,164.77,50886.0,149.3921,149.9102,149.2103,149.7557,50886.0
2022-02-18 10:50:00,164.81,165.0,164.59,164.81,64248.0,149.792,149.9647,149.5921,149.792,64248.0
2022-02-18 11:00:00,164.78,164.86,164.06,164.36,64440.0,149.7648,149.8375,149.1104,149.383,64440.0
2022-02-18 11:10:00,164.37,165.04,164.16,165.0,68534.0,149.3921,150.0011,149.2013,149.9647,68534.0
2022-02-18 11:20:00,165.02,165.22,164.89,164.9,74508.0,149.9829,150.1647,149.8647,149.8738,74508.0
2022-02-18 11:30:00,164.9,165.22,164.85,165.13,64106.0,149.8738,150.1647,149.8284,150.0829,64106.0
2022-02-18 11:40:00,165.17,165.21,164.75,164.82,62177.0,150.1192,150.1556,149.7375,149.8011,62177.0
2022-02-18 11:50:00,164.87,164.87,164.2,164.39,35490.0,149.8466,149.8466,149.2376,149.4103,35490.0
2022-02-18 12:00:00,164.4,164.92,164.17,164.9,40920.0,149.4194,149.892,149.2103,149.8738,40920.0
2022-02-18 12:10:00,164.97,165.28,164.81,165.08,81552.0,149.9374,150.2192,149.792,150.0374,81552.0
2022-02-18 12:20:00,165.03,165.15,164.66,164.66,35267.0,149.992,150.101,149.6557,149.6557,35267.0
2022-02-18 12:30:00,164.67,164.99,164.04,164.2,48024.0,149.6648,149.9556,149.0922,149.2376,48024.0
2022-02-18 12:40:00,164.25,164.6,164.14,164.36,34658.0,149.2831,149.6012,149.1831,149.383,34658.0
2022-02-18 12:50:00,164.34,164.6,164.27,164.34,27146.0,149.3649,149.6012,149.3012,149.3649,27146.0
2022-02-18 13:00:00,164.41,164.48,164.16,164.38,26037.0,149.4285,149.4921,149.2013,149.4012,26037.0
2022-02-18 13:10:00,164.39,164.41,164.16,164.37,55923.0,149.4103,149.4285,149.2013,149.3921,55923.0
2022-02-18 13:20:00,164.35,164.71,164.35,164.59,87924.0,149.3739,149.7011,149.3739,149.5921,87924.0
2022-02-18 13:30:00,164.59,165.01,164.47,164.96,49226.0,149.5921,149.9738,149.483,149.9284,49226.0
2022-02-18 13:40:00,164.97,165.22,164.77,165.06,59488.0,149.9374,150.1647,149.7557,150.0192,59488.0
2022-02-18 13:50:00,165.03,165.13,164.87,164.88,45518.0,149.992,150.0829,149.8466,149.8556,45518.0
2022-02-18 14:00:00,164.97,165.16,164.73,164.83,60517.0,149.9374,150.1101,149.7193,149.8102,60517.0
2022-02-18 14:10:00,164.85,165.95,164.8,165.88,88049.0,149.8284,150.8281,149.7829,150.7645,88049.0
2022-02-18 14:20:00,165.87,166.91,165.8,166.81,79709.0,150.7554,151.7007,150.6918,151.6098,79709.0
2022-02-18 14:30:00,166.81,167.6,166.73,167.23,105905.0,151.6098,152.3278,151.5371,151.9915,105905.0
2022-02-18 14:40:00,167.21,167.21,166.66,166.69,83845.0,151.9733,151.9733,151.4734,151.5007,83845.0
2022-02-18 14:50:00,166.69,167.74,166.64,167.7,86603.0,151.5007,152.455,151.4553,152.4187,86603.0
2022-02-18 15:00:00,167.73,168.11,167.43,167.63,93942.0,152.4459,152.7913,152.1733,152.3551,93942.0
2022-02-18 15:10:00,167.63,167.91,166.99,167.03,90695.0,152.3551,152.6095,151.7734,151.8097,90695.0
2022-02-18 15:20:00,167.07,167.27,166.73,166.75,109830.0,151.8461,152.0279,151.5371,151.5552,109830.0
2022-02-18 15:30:00,166.65,166.72,166.2,166.64,226859.0,151.4644,151.528,151.0554,151.4553,226859.0
2022-02-18 15:40:00,166.62,167.69,166.58,167.53,290883.0,151.4371,152.4096,151.4007,152.2642,290883.0
2022-02-18 15:50:00,167.5,167.63,166.61,166.74,650722.0,152.2369,152.3551,151.428,151.5462,650722.0
2022-02-22 09:30:00,166.31,168.0,165.81,168.0,195743.0,151.1553,152.6913,150.7009,152.6913,195743.0
2022-02-22 09:40:00,168.0,169.98,167.6,169.96,173679.0,152.6913,154.4909,152.3278,154.4727,173679.0
2022-02-22 09:50:00,169.96,171.14,169.87,170.31,150425.0,154.4727,155.5452,154.3909,154.7909,150425.0
2022-02-22 10:00:00,170.32,170.63,169.86,169.87,162263.0,154.7999,155.0817,154.3819,154.3909,162263.0
2022-02-22 10:10:00,169.82,170.48,169.52,169.69,142250.0,154.3455,154.9454,154.0728,154.2273,142250.0
2022-02-22 10:20:00,169.69,170.65,169.58,170.59,103730.0,154.2273,155.0999,154.1274,155.0453,103730.0
2022-02-22 10:30:00,170.59,170.59,169.53,169.57,82662.0,155.0453,155.0453,154.0819,154.1183,82662.0
2022-02-22 10:40:00,169.58,169.82,169.24,169.57,79214.0,154.1274,154.3455,153.8184,154.1183,79214.0
2022-02-22 10:50:00,169.54,169.63,168.75,168.98,115524.0,154.091,154.1728,153.373,153.582,115524.0
2022-02-22 11:00:00,168.96,169.45,168.87,169.29,75643.0,153.5639,154.0092,153.4821,153.8638,75643.0
2022-02-22 11:10:00,169.26,169.47,168.29,168.41,66604.0,153.8365,154.0274,152.9549,153.064,66604.0
2022-02-22 11:20:00,168.4,169.18,168.15,168.67,95072.0,153.0549,153.7638,152.8277,153.3003,95072.0
2022-02-22 11:30:00,168.62,169.07,168.61,168.77,56183.0,153.2548,153.6638,153.2458,153.3912,56183.0
2022-02-22 11:40:00,168.79,168.9,168.36,168.78,60428.0,153.4094,153.5093,153.0185,153.4003,60428.0
2022-02-22 11:50:00,168.79,168.99,167.86,168.32,47772.0,153.4094,153.5911,152.5641,152.9822,47772.0
2022-02-22 12:00:00,168.29,168.73,168.29,168.47,40483.0,152.9549,153.3548,152.9549,153.1185,40483.0
2022-02-22 12:10:00,168.47,168.47,167.63,167.7,49309.0,153.1185,153.1185,152.3551,152.4187,49309.0
2022-02-22 12:20:00,167.68,168.13,167.67,167.84,31229.0,152.4005,152.8095,152.3914,152.5459,31229.0
2022-02-22 12:30:00,167.82,167.98,167.47,167.74,40758.0,152.5277,152.6732,152.2096,152.455,40758.0
2022-02-22 12:40:00,167.71,167.75,166.93,166.94,38043.0,152.4278,152.4641,151.7188,151.7279,38043.0
2022-02-22 12:50:00,166.98,167.08,166.62,166.66,74164.0,151.7643,151.8552,151.4371,151.4734,74164.0
2022-02-22 13:00:00,166.82,166.82,166.37,166.45,48460.0,151.6189,151.6189,151.2099,151.2826,48460.0
2022-02-22 13:10:00,166.45,166.62,165.59,165.75,93863.0,151.2826,151.4371,150.501,150.6464,93863.0
2022-02-22 13:20:00,165.74,166.29,165.74,166.22,61242.0,150.6373,151.1372,150.6373,151.0735,61242.0
2022-02-22 13:30:00,166.24,166.53,166.01,166.18,44376.0,151.0917,151.3553,150.8827,151.0372,44376.0
2022-02-22 13:40:00,166.21,166.31,165.77,165.83,29803.0,151.0645,151.1553,150.6645,150.7191,29803.0
2022-02-22 13:50:00,165.8,165.84,165.53,165.69,46346.0,150.6918,150.7282,150.4464,150.5918,46346.0
2022-02-22 14:00:00,165.69,165.71,165.33,165.37,41772.0,150.5918,150.61,150.2646,150.301,41772.0
2022-02-22 14:10:00,165.4,165.76,165.09,165.75,62702.0,150.3283,150.6555,150.0465,150.6464,62702.0
2022-02-22 14:20:00,165.76,166.13,165.01,165.94,97611.0,150.6555,150.9917,149.9738,150.8191,97611.0
2022-02-22 14:30:00,165.9,166.68,165.62,166.26,82407.0,150.7827,151.4916,150.5282,151.1099,82407.0
2022-02-22 14:40:00,166.29,166.8,165.49,166.77,69809.0,151.1372,151.6007,150.4101,151.5734,69809.0
2022-02-22 14:50:00,166.82,167.79,166.8,167.3,108827.0,151.6189,152.5005,151.6007,152.0551,108827.0
2022-02-22 15:00:00,167.33,168.37,167.24,167.87,68314.0,152.0824,153.0276,152.0006,152.5732,68314.0
2022-02-22 15:10:00,167.88,168.44,167.84,168.05,58834.0,152.5823,153.0913,152.5459,152.7368,58834.0
2022-02-22 15:20:00,168.02,168.44,167.61,168.08,54095.0,152.7095,153.0913,152.3369,152.7641,54095.0
2022-02-22 15:30:00,168.04,168.04,167.53,167.91,90468.0,152.7277,152.7277,152.2642,152.6095,90468.0
2022-02-22 15:40:00,167.93,168.04,166.97,167.04,108889.0,152.6277,152.7277,151.7552,151.8188,108889.0
2022-02-22 15:50:00,166.97,167.0,166.1,166.7,502105.0,151.7552,151.7825,150.9645,151.5098,502105.0
2022-02-23 09:30:00,168.7,169.67,168.02,169.48,176895.0,153.3276,154.2092,152.7095,154.0365,176895.0
2022-02-23 09:40:00,169.47,169.86,167.91,168.2,63513.0,154.0274,154.3819,152.6095,152.8731,63513.0
2022-02-23 09:50:00,168.22,168.25,167.41,168.01,41184.0,152.8913,152.9186,152.1551,152.7004,41184.0
2022-02-23 10:00:00,167.99,168.25,167.7,167.96,70132.0,152.6823,152.9186,152.4187,152.655,70132.0
2022-02-23 10:10:00,167.92,168.22,167.67,168.0,73388.0,152.6186,152.8913,152.3914,152.6913,73388.0
2022-02-23 10:20:00,167.97,168.29,167.23,167.29,56620.0,152.6641,152.9549,151.9915,152.046,56620.0
2022-02-23 10:30:00,167.29,167.85,166.94,167.59,34246.0,152.046,152.555,151.7279,152.3187,34246.0
2022-02-23 10:40:00,167.64,167.73,167.28,167.43,54821.0,152.3641,152.4459,152.037,152.1733,54821.0
2022-02-23 10:50:00,167.39,167.82,167.3,167.49,43027.0,152.1369,152.5277,152.0551,152.2278,43027.0
2022-02-23 11:00:00,167.47,167.65,167.09,167.19,48718.0,152.2096,152.3732,151.8643,151.9552,48718.0
2022-02-23 11:10:00,167.2,167.32,166.65,166.95,58522.0,151.9642,152.0733,151.4644,151.737,58522.0
2022-02-23 11:20:00,166.92,167.38,166.92,167.22,31541.0,151.7098,152.1278,151.7098,151.9824,31541.0
2022-02-23 11:30:00,167.21,168.13,166.99,167.87,59976.0,151.9733,152.8095,151.7734,152.5732,59976.0
2022-02-23 11:40:00,167.91,168.05,167.56,167.96,28901.0,152.6095,152.7368,152.2914,152.655,28901.0
2022-02-23 11:50:00,167.98,168.67,167.83,168.47,48202.0,152.6732,153.3003,152.5368,153.1185,48202.0
2022-02-23 12:00:00,168.5,168.57,168.26,168.53,52717.0,153.1458,153.2094,152.9277,153.173,52717.0
2022-02-23 12:10:00,168.52,169.09,168.4,169.09,48399.0,153.164,153.682,153.0549,153.682,48399.0
2022-02-23 12:20:00,169.04,169.88,168.97,169.86,59808.0,153.6366,154.4,153.573,154.3819,59808.0
2022-02-23 12:30:00,169.88,169.96,169.48,169.53,63181.0,154.4,154.4727,154.0365,154.0819,63181.0
2022-02-23 12:40:00,169.57,169.76,169.13,169.16,48501.0,154.1183,154.291,153.7184,153.7456,48501.0
2022-02-23 12:50:00,169.15,169.24,168.36,168.58,33637.0,153.7366,153.8184,153.0185,153.2185,33637.0
2022-02-23 13:00:00,168.56,168.6,168.11,168.23,78613.0,153.2003,153.2367,152.7913,152.9004,78613.0
2022-02-23 13:10:00,168.24,168.3,167.48,167.91,72473.0,152.9095,152.964,152.2187,152.6095,72473.0
2022-02-23 13:20:00,167.88,168.11,167.52,167.52,28172.0,152.5823,152.7913,152.2551,152.2551,28172.0
2022-02-23 13:30:00,167.62,167.8,167.04,167.74,55430.0,152.346,152.5096,151.8188,152.455,55430.0
2022-02-23 13:40:00,167.72,168.26,167.53,168.02,39554.0,152.4369,152.9277,152.2642,152.7095,39554.0
2022-02-23 13:50:00,168.03,168.03,167.38,167.46,45283.0,152.7186,152.7186,152.1278,152.2006,45283.0
2022-02-23 14:00:00,167.45,167.69,167.19,167.49,30375.0,152.1915,152.4096,151.9552,152.2278,30375.0
2022-02-23 14:10:00,167.5,167.67,167.17,167.39,31814.0,152.2369,152.3914,151.937,152.1369,31814.0
2022-02-23 14:20:00,167.38,167.51,166.84,167.04,44245.0,152.1278,152.246,151.637,151.8188,44245.0
2022-02-23 14:30:00,167.04,167.18,166.89,167.0,36538.0,151.8188,151.9461,151.6825,151.7825,36538.0
2022-02-23 14:40:00,166.98,167.03,166.55,166.89,46512.0,151.7643,151.8097,151.3735,151.6825,46512.0
2022-02-23 14:50:00,166.8,167.03,166.64,166.8,37826.0,151.6007,151.8097,151.4553,151.6007,37826.0
2022-02-23 15:00:00,166.8,166.83,165.86,165.95,51577.0,151.6007,151.628,150.7463,150.8281,51577.0
2022-02-23 15:10:00,165.96,166.32,165.7,165.9,94957.0,150.8372,151.1644,150.6009,150.7827,94957.0
2022-02-23 15:20:00,165.91,166.33,165.64,166.22,70038.0,150.7918,151.1735,150.5464,151.0735,70038.0
2022-02-23 15:30:00,166.2,166.23,165.58,165.7,65559.0,151.0554,151.0826,150.4919,150.6009,65559.0
2022-02-23 15:40:00,165.73,166.24,165.72,165.75,141686.0,150.6282,151.0917,150.6191,150.6464,141686.0
2022-02-23 15:50:00,165.74,165.99,165.37,165.72,481489.0,150.6373,150.8645,150.301,150.6191,481489.0
2022-02-24 09:30:00,163.78,164.0,162.68,163.51,373495.0,148.8559,149.0558,147.8561,148.6105,373495.0
2022-02-24 09:40:00,163.5,163.52,161.19,163.08,171435.0,148.6014,148.6196,146.5019,148.2197,171435.0
2022-02-24 09:50:00,163.22,163.36,162.0,162.5,80229.0,148.3469,148.4742,147.2381,147.6925,80229.0
2022-02-24 10:00:00,162.46,162.58,161.57,162.04,93400.0,147.6562,147.7652,146.8473,147.2744,93400.0
2022-02-24 10:10:00,162.01,163.47,161.75,163.33,126682.0,147.2472,148.5741,147.0109,148.4469,126682.0
2022-02-24 10:20:00,163.33,163.84,162.51,162.53,110673.0,148.4469,148.9104,147.7016,147.7198,110673.0
2022-02-24 10:30:00,162.47,162.88,161.57,162.16,98786.0,147.6653,148.0379,146.8473,147.3835,98786.0
2022-02-24 10:40:00,162.15,162.91,161.61,162.73,74459.0,147.3744,148.0652,146.8836,147.9016,74459.0
2022-02-24 10:50:00,162.66,163.27,162.21,162.85,87040.0,147.8379,148.3924,147.4289,148.0106,87040.0
2022-02-24 11:00:00,162.81,163.62,162.62,163.39,137574.0,147.9743,148.7105,147.8016,148.5014,137574.0
2022-02-24 11:10:00,163.5,164.01,163.0,163.98,94749.0,148.6014,149.0649,148.147,149.0377,94749.0
2022-02-24 11:20:00,164.0,164.09,162.8,162.83,82538.0,149.0558,149.1376,147.9652,147.9924,82538.0
2022-02-24 11:30:00,162.88,163.39,162.6,163.21,44898.0,148.0379,148.5014,147.7834,148.3378,44898.0
2022-02-24 11:40:00,163.24,163.24,162.26,162.96,34534.0,148.3651,148.3651,147.4744,148.1106,34534.0
2022-02-24 11:50:00,162.96,164.17,162.93,164.1,45990.0,148.1106,149.2103,148.0833,149.1467,45990.0
2022-02-24 12:00:00,164.17,164.4,163.79,163.79,42755.0,149.2103,149.4194,148.865,148.865,42755.0
2022-02-24 12:10:00,163.87,164.06,163.09,163.42,34686.0,148.9377,149.1104,148.2288,148.5287,34686.0
2022-02-24 12:20:00,163.43,163.55,162.91,163.54,44456.0,148.5378,148.6468,148.0652,148.6378,44456.0
2022-02-24 12:30:00,163.54,164.33,163.16,164.32,25643.0,148.6378,149.3558,148.2924,149.3467,25643.0
2022-02-24 12:40:00,164.29,164.56,163.86,163.86,32382.0,149.3194,149.5648,148.9286,148.9286,32382.0
2022-02-24 12:50:00,163.91,164.21,163.45,163.52,32337.0,148.974,149.2467,148.556,148.6196,32337.0
2022-02-24 13:00:00,163.44,164.33,163.4,164.31,41378.0,148.5469,149.3558,148.5105,149.3376,41378.0
2022-02-24 13:10:00,164.34,164.96,164.13,164.8,75111.0,149.3649,149.9284,149.174,149.7829,75111.0
2022-02-24 13:20:00,164.8,164.97,163.91,163.95,41006.0,149.7829,149.9374,148.974,149.0104,41006.0
2022-02-24 13:30:00,163.95,165.21,163.94,165.2,31160.0,149.0104,150.1556,149.0013,150.1465,31160.0
2022-02-24 13:40:00,165.14,166.15,164.55,166.06,44245.0,150.092,151.0099,149.5557,150.9281,44245.0
2022-02-24 13:50:00,166.1,166.29,165.09,165.27,66294.0,150.9645,151.1372,150.0465,150.2101,66294.0
2022-02-24 14:00:00,165.22,165.66,164.68,165.03,58459.0,150.1647,150.5646,149.6739,149.992,58459.0
2022-02-24 14:10:00,165.12,166.31,165.08,166.26,35616.0,150.0738,151.1553,150.0374,151.1099,35616.0
2022-02-24 14:20:00,166.23,166.49,165.89,166.12,64649.0,151.0826,151.3189,150.7736,150.9827,64649.0
2022-02-24 14:30:00,166.1,167.96,166.1,167.92,132736.0,150.9645,152.655,150.9645,152.6186,132736.0
2022-02-24 14:40:00,167.9,168.03,167.32,167.75,89494.0,152.6005,152.7186,152.0733,152.4641,89494.0
2022-02-24 14:50:00,167.7,167.98,167.25,167.55,46768.0,152.4187,152.6732,152.0097,152.2823,46768.0
2022-02-24 15:00:00,167.57,168.32,167.32,168.0,43222.0,152.3005,152.9822,152.0733,152.6913,43222.0
2022-02-24 15:10:00,167.96,168.22,167.72,168.19,63794.0,152.655,152.8913,152.4369,152.864,63794.0
2022-02-24 15:20:00,168.13,168.47,167.77,167.82,86858.0,152.8095,153.1185,152.4823,152.5277,86858.0
2022-02-24 15:30:00,167.79,169.28,167.78,169.14,104374.0,152.5005,153.8547,152.4914,153.7275,104374.0
2022-02-24 15:40:00,169.17,169.17,168.33,168.45,133690.0,153.7547,153.7547,152.9913,153.1003,133690.0
2022-02-24 15:50:00,168.44,169.93,168.32,169.62,580185.0,153.0913,154.4455,152.9822,154.1637,580185.0
2022-02-25 09:30:00,169.84,169.84,168.12,168.39,185411.0,154.3637,154.3637,152.8004,153.0458,185411.0
2022-02-25 09:40:00,168.37,168.79,167.35,168.7,87315.0,153.0276,153.4094,152.1006,153.3276,87315.0
2022-02-25 09:50:00,168.67,168.87,167.85,167.96,65717.0,153.3003,153.4821,152.555,152.655,65717.0
2022-02-25 10:00:00,167.93,168.3,167.14,168.2,99039.0,152.6277,152.964,151.9097,152.8731,99039.0
2022-02-25 10:10:00,168.16,168.82,167.9,168.74,47428.0,152.8368,153.4366,152.6005,153.3639,47428.0
2022-02-25 10:20:00,168.72,169.75,168.47,169.5,57993.0,153.3457,154.2819,153.1185,154.0547,57993.0
2022-02-25 10:30:00,169.45,169.66,169.01,169.44,45861.0,154.0092,154.2001,153.6093,154.0001,45861.0
2022-02-25 10:40:00,169.47,170.42,169.46,170.32,60386.0,154.0274,154.8908,154.0183,154.7999,60386.0
2022-02-25 10:50:00,170.31,170.69,169.91,170.28,56242.0,154.7909,155.1362,154.4273,154.7636,56242.0
2022-02-25 11:00:00,170.31,170.61,169.86,170.15,68361.0,154.7909,155.0635,154.3819,154.6454,68361.0
2022-02-25 11:10:00,170.18,170.46,169.72,170.44,76004.0,154.6727,154.9272,154.2546,154.909,76004.0
2022-02-25 11:20:00,170.46,170.48,169.99,170.16,75525.0,154.9272,154.9454,154.5,154.6545,75525.0
2022-02-25 11:30:00,170.12,170.31,169.68,169.97,38858.0,154.6182,154.7909,154.2183,154.4818,38858.0
2022-02-25 11:40:00,169.93,170.26,169.83,170.21,32917.0,154.4455,154.7454,154.3546,154.7,32917.0
2022-02-25 11:50:00,170.2,170.41,170.08,170.31,109598.0,154.6909,154.8817,154.5818,154.7909,109598.0
2022-02-25 12:00:00,170.31,170.36,169.81,169.86,77486.0,154.7909,154.8363,154.3364,154.3819,77486.0
2022-02-25 12:10:00,169.82,170.04,169.38,169.93,50410.0,154.3455,154.5455,153.9456,154.4455,50410.0
2022-02-25 12:20:00,169.91,170.22,169.76,170.18,33962.0,154.4273,154.7091,154.291,154.6727,33962.0
2022-02-25 12:30:00,170.24,170.46,170.09,170.17,34966.0,154.7272,154.9272,154.5909,154.6636,34966.0
2022-02-25 12:40:00,170.17,170.29,169.86,169.86,20351.0,154.6636,154.7727,154.3819,154.3819,20351.0
2022-02-25 12:50:00,169.84,169.84,169.14,169.59,31475.0,154.3637,154.3637,153.7275,154.1365,31475.0
2022-02-25 13:00:00,169.66,169.97,169.46,169.51,26479.0,154.2001,154.4818,154.0183,154.0637,26479.0
2022-02-25 13:10:00,169.54,169.72,169.08,169.67,36758.0,154.091,154.2546,153.6729,154.2092,36758.0
2022-02-25 13:20:00,169.66,170.06,169.54,169.91,22223.0,154.2001,154.5636,154.091,154.4273,22223.0
2022-02-25 13:30:00,169.98,170.3,169.85,170.14,21898.0,154.4909,154.7818,154.3728,154.6363,21898.0
2022-02-25 13:40:00,170.17,170.45,170.17,170.38,38664.0,154.6636,154.9181,154.6636,154.8545,38664.0
2022-02-25 13:50:00,170.36,170.47,169.6,169.97,30307.0,154.8363,154.9363,154.1455,154.4818,30307.0
2022-02-25 14:00:00,169.95,170.27,169.62,169.67,24948.0,154.4637,154.7545,154.1637,154.2092,24948.0
2022-02-25 14:10:00,169.73,169.76,169.31,169.61,31792.0,154.2637,154.291,153.882,154.1546,31792.0
2022-02-25 14:20:00,169.57,170.27,169.56,170.06,29518.0,154.1183,154.7545,154.1092,154.5636,29518.0
2022-02-25 14:30:00,170.07,170.34,169.63,169.85,34480.0,154.5727,154.8181,154.1728,154.3728,34480.0
2022-02-25 14:40:00,169.86,170.14,169.73,169.91,31825.0,154.3819,154.6363,154.2637,154.4273,31825.0
2022-02-25 14:50:00,169.87,170.28,169.5,169.95,51041.0,154.3909,154.7636,154.0547,154.4637,51041.0
2022-02-25 15:00:00,169.97,169.98,169.55,169.76,32854.0,154.4818,154.4909,154.1001,154.291,32854.0
2022-02-25 15:10:00,169.83,170.09,169.59,170.07,42353.0,154.3546,154.5909,154.1365,154.5727,42353.0
2022-02-25 15:20:00,170.07,170.41,169.9,170.05,58067.0,154.5727,154.8817,154.4182,154.5545,58067.0
2022-02-25 15:30:00,170.07,170.23,169.78,170.19,80259.0,154.5727,154.7181,154.3091,154.6818,80259.0
2022-02-25 15:40:00,170.2,170.45,169.97,170.06,81826.0,154.6909,154.9181,154.4818,154.5636,81826.0
2022-02-25 15:50:00,170.11,170.97,170.01,170.87,354168.0,154.6091,155.3907,154.5182,155.2998,354168.0
2022-02-28 09:30:00,168.72,169.98,168.6,169.35,106384.0,153.3457,154.4909,153.2367,153.9183,106384.0
2022-02-28 09:40:00,169.3,169.35,168.01,168.76,84409.0,153.8729,153.9183,152.7004,153.3821,84409.0
2022-02-28 09:50:00,168.7,169.47,168.46,169.47,52613.0,153.3276,154.0274,153.1094,154.0274,52613.0
2022-02-28 10:00:00,169.4,169.58,168.61,168.81,25128.0,153.9638,154.1274,153.2458,153.4275,25128.0
2022-02-28 10:10:00,168.74,168.82,167.89,168.11,53080.0,153.3639,153.4366,152.5914,152.7913,53080.0
2022-02-28 10:20:00,168.17,168.46,167.87,168.15,39399.0,152.8459,153.1094,152.5732,152.8277,39399.0
2022-02-28 10:30:00,168.11,168.95,168.1,168.85,60924.0,152.7913,153.5548,152.7822,153.4639,60924.0
2022-02-28 10:40:00,168.89,169.73,168.84,169.24,51661.0,153.5002,154.2637,153.4548,153.8184,51661.0
2022-02-28 10:50:00,169.2,169.7,169.05,169.5,40653.0,153.782,154.2364,153.6457,154.0547,40653.0
2022-02-28 11:00:00,169.54,169.78,169.2,169.2,34821.0,154.091,154.3091,153.782,153.782,34821.0
2022-02-28 11:10:00,169.33,169.86,169.1,169.7,24379.0,153.9002,154.3819,153.6911,154.2364,24379.0
2022-02-28 11:20:00,169.71,170.36,169.67,170.18,30632.0,154.2455,154.8363,154.2092,154.6727,30632.0
2022-02-28 11:30:00,170.22,170.54,169.95,169.96,25484.0,154.7091,154.9999,154.4637,154.4727,25484.0
2022-02-28 11:40:00,169.93,170.31,169.76,170.05,26434.0,154.4455,154.7909,154.291,154.5545,26434.0
2022-02-28 11:50:00,170.12,170.3,169.95,170.2,24770.0,154.6182,154.7818,154.4637,154.6909,24770.0
2022-02-28 12:00:00,170.11,170.41,169.4,169.48,28161.0,154.6091,154.8817,153.9638,154.0365,28161.0
2022-02-28 12:10:00,169.33,169.42,168.71,168.75,53246.0,153.9002,153.9819,153.3366,153.373,53246.0
2022-02-28 12:20:00,168.74,168.97,168.45,168.59,32155.0,153.3639,153.573,153.1003,153.2276,32155.0
2022-02-28 12:30:00,168.56,168.77,168.3,168.34,31629.0,153.2003,153.3912,152.964,153.0004,31629.0
2022-02-28 12:40:00,168.34,168.43,168.09,168.4,30932.0,153.0004,153.0822,152.7731,153.0549,30932.0
2022-02-28 12:50:00,168.36,168.63,168.04,168.58,48701.0,153.0185,153.2639,152.7277,153.2185,48701.0
2022-02-28 13:00:00,168.62,169.42,168.59,169.34,32092.0,153.2548,153.9819,153.2276,153.9092,32092.0
2022-02-28 13:10:00,169.36,169.55,168.49,168.65,52129.0,153.9274,154.1001,153.1367,153.2821,52129.0
2022-02-28 13:20:00,168.64,169.02,168.37,168.95,40554.0,153.273,153.6184,153.0276,153.5548,40554.0
2022-02-28 13:30:00,168.93,169.11,168.67,168.98,26440.0,153.5366,153.7002,153.3003,153.582,26440.0
2022-02-28 13:40:00,169.0,169.12,168.45,168.78,23677.0,153.6002,153.7093,153.1003,153.4003,23677.0
2022-02-28 13:50:00,168.86,169.24,168.86,169.06,17368.0,153.473,153.8184,153.473,153.6548,17368.0
2022-02-28 14:00:00,168.99,169.0,167.32,167.32,54152.0,153.5911,153.6002,152.0733,152.0733,54152.0
2022-02-28 14:10:00,167.27,167.82,167.16,167.81,46148.0,152.0279,152.5277,151.9279,152.5187,46148.0
2022-02-28 14:20:00,167.87,167.87,167.21,167.3,42099.0,152.5732,152.5732,151.9733,152.0551,42099.0
2022-02-28 14:30:00,167.33,167.59,166.99,167.04,42003.0,152.0824,152.3187,151.7734,151.8188,42003.0
2022-02-28 14:40:00,167.02,167.99,167.02,167.55,31261.0,151.8006,152.6823,151.8006,152.2823,31261.0
2022-02-28 14:50:00,167.56,168.13,167.43,167.95,24705.0,152.2914,152.8095,152.1733,152.6459,24705.0
2022-02-28 15:00:00,167.94,168.0,167.26,167.68,35100.0,152.6368,152.6913,152.0188,152.4005,35100.0
2022-02-28 15:10:00,167.71,168.02,167.27,167.82,30747.0,152.4278,152.7095,152.0279,152.5277,30747.0
2022-02-28 15:20:00,167.84,168.78,167.84,168.51,51654.0,152.5459,153.4003,152.5459,153.1549,51654.0
2022-02-28 15:30:00,168.46,168.5,167.5,167.75,70279.0,153.1094,153.1458,152.2369,152.4641,70279.0
2022-02-28 15:40:00,167.8,169.44,167.8,169.29,88419.0,152.5096,154.0001,152.5096,153.8638,88419.0
2022-02-28 15:50:00,169.33,170.2,169.01,170.04,405051.0,153.9002,154.6909,153.6093,154.5455,405051.0
2022-03-01 09:30:00,169.44,170.01,168.51,169.48,117701.0,154.0001,154.5182,153.1549,154.0365,117701.0
2022-03-01 09:40:00,169.46,169.46,168.32,169.1,42729.0,154.0183,154.0183,152.9822,153.6911,42729.0
2022-03-01 09:50:00,169.19,169.45,168.37,169.11,47410.0,153.7729,154.0092,153.0276,153.7002,47410.0
2022-03-01 10:00:00,169.11,169.69,168.63,168.77,30493.0,153.7002,154.2273,153.2639,153.3912,30493.0
2022-03-01 10:10:00,168.73,169.25,168.23,169.11,31348.0,153.3548,153.8274,152.9004,153.7002,31348.0
2022-03-01 10:20:00,169.21,169.4,168.65,168.88,56881.0,153.7911,153.9638,153.2821,153.4912,56881.0
2022-03-01 10:30:00,168.94,169.04,168.51,168.62,34337.0,153.5457,153.6366,153.1549,153.2548,34337.0
2022-03-01 10:40:00,168.63,168.66,167.9,168.37,43578.0,153.2639,153.2912,152.6005,153.0276,43578.0
2022-03-01 10:50:00,168.46,168.78,168.27,168.59,41062.0,153.1094,153.4003,152.9367,153.2276,41062.0
2022-03-01 11:00:00,168.54,169.13,168.48,168.71,50465.0,153.1821,153.7184,153.1276,153.3366,50465.0
2022-03-01 11:10:00,168.7,168.86,168.38,168.4,52965.0,153.3276,153.473,153.0367,153.0549,52965.0
2022-03-01 11:20:00,168.38,168.72,168.05,168.14,36302.0,153.0367,153.3457,152.7368,152.8186,36302.0
2022-03-01 11:30:00,168.1,168.11,167.18,167.46,60797.0,152.7822,152.7913,151.9461,152.2006,60797.0
2022-03-01 11:40:00,167.46,167.48,166.82,166.87,43512.0,152.2006,152.2187,151.6189,151.6643,43512.0
2022-03-01 11:50:00,166.87,166.97,166.61,166.91,43011.0,151.6643,151.7552,151.428,151.7007,43011.0
2022-03-01 12:00:00,166.82,167.07,166.35,166.35,28036.0,151.6189,151.8461,151.1917,151.1917,28036.0
2022-03-01 12:10:00,166.37,167.06,166.04,166.89,54935.0,151.2099,151.837,150.9099,151.6825,54935.0
2022-03-01 12:20:00,166.91,166.96,166.44,166.63,28430.0,151.7007,151.7461,151.2735,151.4462,28430.0
2022-03-01 12:30:00,166.6,166.65,166.09,166.11,46495.0,151.4189,151.4644,150.9554,150.9736,46495.0
2022-03-01 12:40:00,166.16,166.69,166.08,166.55,49193.0,151.019,151.5007,150.9463,151.3735,49193.0
2022-03-01 12:50:00,166.51,166.71,166.0,166.08,61146.0,151.3371,151.5189,150.8736,150.9463,61146.0
2022-03-01 13:00:00,166.06,166.35,165.48,165.51,70696.0,150.9281,151.1917,150.401,150.4282,70696.0
2022-03-01 13:10:00,165.51,165.55,164.96,165.06,78014.0,150.4282,150.4646,149.9284,150.0192,78014.0
2022-03-01 13:20:00,165.04,165.18,164.37,164.43,72218.0,150.0011,150.1283,149.3921,149.4467,72218.0
2022-03-01 13:30:00,164.37,165.27,164.37,165.23,28260.0,149.3921,150.2101,149.3921,150.1738,28260.0
2022-03-01 13:40:00,165.28,165.54,165.13,165.33,24381.0,150.2192,150.4555,150.0829,150.2646,24381.0
2022-03-01 13:50:00,165.32,165.67,165.23,165.52,20254.0,150.2556,150.5737,150.1738,150.4373,20254.0
2022-03-01 14:00:00,165.54,165.55,165.07,165.13,40278.0,150.4555,150.4646,150.0283,150.0829,40278.0
2022-03-01 14:10:00,165.17,165.35,164.6,165.35,61546.0,150.1192,150.2828,149.6012,150.2828,61546.0
2022-03-01 14:20:00,165.36,165.86,165.08,165.77,43357.0,150.2919,150.7463,150.0374,150.6645,43357.0
2022-03-01 14:30:00,165.74,166.64,165.54,166.57,60594.0,150.6373,151.4553,150.4555,151.3917,60594.0
2022-03-01 14:40:00,166.54,166.78,166.34,166.37,83284.0,151.3644,151.5825,151.1826,151.2099,83284.0
2022-03-01 14:50:00,166.37,166.37,165.75,166.01,44575.0,151.2099,151.2099,150.6464,150.8827,44575.0
2022-03-01 15:00:00,166.03,167.18,165.9,166.94,63481.0,150.9009,151.9461,150.7827,151.7279,63481.0
2022-03-01 15:10:00,167.0,167.01,166.32,166.38,65730.0,151.7825,151.7916,151.1644,151.219,65730.0
2022-03-01 15:20:00,166.4,166.74,166.16,166.19,125240.0,151.2371,151.5462,151.019,151.0463,125240.0
2022-03-01 15:30:00,166.16,166.84,165.93,166.7,144584.0,151.019,151.637,150.81,151.5098,144584.0
2022-03-01 15:40:00,166.69,166.82,165.89,165.93,122937.0,151.5007,151.6189,150.7736,150.81,122937.0
2022-03-01 15:50:00,165.89,167.7,165.82,167.37,602437.0,150.7736,152.4187,150.71,152.1188,602437.0
2022-03-02 09:30:00,168.25,169.33,168.19,169.06,151187.0,152.9186,153.9002,152.864,153.6548,151187.0
2022-03-02 09:40:00,168.98,170.41,168.91,170.28,94531.0,153.582,154.8817,153.5184,154.7636,94531.0
2022-03-02 09:50:00,170.35,170.37,168.73,169.4,72171.0,154.8272,154.8454,153.3548,153.9638,72171.0
2022-03-02 10:00:00,169.38,169.79,167.84,168.21,63306.0,153.9456,154.3182,152.5459,152.8822,63306.0
2022-03-02 10:10:00,168.15,168.76,168.02,168.53,76438.0,152.8277,153.3821,152.7095,153.173,76438.0
2022-03-02 10:20:00,168.52,170.33,168.4,170.08,54770.0,153.164,154.809,153.0549,154.5818,54770.0
2022-03-02 10:30:00,170.01,170.41,169.35,170.09,47265.0,154.5182,154.8817,153.9183,154.5909,47265.0
2022-03-02 10:40:00,170.14,170.23,169.09,169.65,42031.0,154.6363,154.7181,153.682,154.191,42031.0
2022-03-02 10:50:00,169.76,169.82,168.78,169.36,43311.0,154.291,154.3455,153.4003,153.9274,43311.0
2022-03-02 11:00:00,169.33,170.46,168.96,170.07,87590.0,153.9002,154.9272,153.5639,154.5727,87590.0
2022-03-02 11:10:00,170.11,170.37,169.91,169.98,129812.0,154.6091,154.8454,154.4273,154.4909,129812.0
2022-03-02 11:20:00,170.01,170.14,169.83,169.93,79700.0,154.5182,154.6363,154.3546,154.4455,79700.0
2022-03-02 11:30:00,169.96,171.2,169.96,170.75,90284.0,154.4727,155.5998,154.4727,155.1908,90284.0
2022-03-02 11:40:00,170.7,170.8,169.5,170.17,158552.0,155.1453,155.2362,154.0547,154.6636,158552.0
2022-03-02 11:50:00,170.18,170.65,170.12,170.53,33281.0,154.6727,155.0999,154.6182,154.9908,33281.0
2022-03-02 12:00:00,170.53,170.81,170.36,170.61,25795.0,154.9908,155.2453,154.8363,155.0635,25795.0
2022-03-02 12:10:00,170.67,170.89,170.41,170.45,46717.0,155.118,155.318,154.8817,154.9181,46717.0
2022-03-02 12:20:00,170.46,170.55,170.08,170.32,34896.0,154.9272,155.009,154.5818,154.7999,34896.0
2022-03-02 12:30:00,170.39,170.73,170.31,170.64,31029.0,154.8636,155.1726,154.7909,155.0908,31029.0
2022-03-02 12:40:00,170.65,170.74,170.45,170.56,21111.0,155.0999,155.1817,154.9181,155.0181,21111.0
2022-03-02 12:50:00,170.56,170.73,170.24,170.67,26601.0,155.0181,155.1726,154.7272,155.118,26601.0
2022-03-02 13:00:00,170.73,171.08,170.65,171.0,33486.0,155.1726,155.4907,155.0999,155.418,33486.0
2022-03-02 13:10:00,171.02,171.17,170.84,170.98,80307.0,155.4362,155.5725,155.2726,155.3998,80307.0
2022-03-02 13:20:00,171.07,171.17,170.95,170.96,32007.0,155.4816,155.5725,155.3725,155.3816,32007.0
2022-03-02 13:30:00,171.06,171.24,170.93,171.17,23282.0,155.4725,155.6361,155.3544,155.5725,23282.0
2022-03-02 13:40:00,171.18,171.18,170.54,170.59,23337.0,155.5816,155.5816,154.9999,155.0453,23337.0
2022-03-02 13:50:00,170.63,171.0,170.63,170.9,20695.0,155.0817,155.418,155.0817,155.3271,20695.0
2022-03-02 14:00:00,170.98,171.16,170.77,171.1,34324.0,155.3998,155.5634,155.2089,155.5089,34324.0
2022-03-02 14:10:00,171.08,171.5,171.08,171.4,27373.0,155.4907,155.8724,155.4907,155.7815,27373.0
2022-03-02 14:20:00,171.41,171.51,170.59,170.71,47636.0,155.7906,155.8815,155.0453,155.1544,47636.0
2022-03-02 14:30:00,170.61,170.75,170.5,170.73,33193.0,155.0635,155.1908,154.9635,155.1726,33193.0
2022-03-02 14:40:00,170.73,170.99,170.7,170.86,30237.0,155.1726,155.4089,155.1453,155.2907,30237.0
2022-03-02 14:50:00,170.87,171.02,170.54,170.68,38481.0,155.2998,155.4362,154.9999,155.1271,38481.0
2022-03-02 15:00:00,170.67,171.14,170.64,170.9,27710.0,155.118,155.5452,155.0908,155.3271,27710.0
2022-03-02 15:10:00,170.88,170.94,170.37,170.49,42202.0,155.3089,155.3634,154.8454,154.9544,42202.0
2022-03-02 15:20:00,170.44,170.54,170.31,170.38,69797.0,154.909,154.9999,154.7909,154.8545,69797.0
2022-03-02 15:30:00,170.39,170.79,170.39,170.53,100059.0,154.8636,155.2271,154.8636,154.9908,100059.0
2022-03-02 15:40:00,170.54,170.54,170.0,170.07,137240.0,154.9999,154.9999,154.5091,154.5727,137240.0
2022-03-02 15:50:00,170.1,170.49,169.92,170.09,454084.0,154.6,154.9544,154.4364,154.5909,454084.0
2022-03-03 09:30:00,171.95,172.6,171.37,172.07,190707.0,156.2814,156.8722,155.7543,156.3905,190707.0
2022-03-03 09:40:00,172.03,172.48,171.58,171.74,114748.0,156.3541,156.7631,155.9451,156.0905,114748.0
2022-03-03 09:50:00,171.74,172.04,171.21,171.81,35217.0,156.0905,156.3632,155.6088,156.1542,35217.0
2022-03-03 10:00:00,171.75,172.23,171.02,171.37,31670.0,156.0996,156.5359,155.4362,155.7543,31670.0
2022-03-03 10:10:00,171.37,171.63,170.77,171.1,32484.0,155.7543,155.9906,155.2089,155.5089,32484.0
2022-03-03 10:20:00,171.2,171.22,170.36,170.53,44157.0,155.5998,155.6179,154.8363,154.9908,44157.0
2022-03-03 10:30:00,170.52,170.68,169.61,169.65,41228.0,154.9817,155.1271,154.1546,154.191,41228.0
2022-03-03 10:40:00,169.67,169.99,169.31,169.96,56174.0,154.2092,154.5,153.882,154.4727,56174.0
2022-03-03 10:50:00,169.96,169.99,169.31,169.54,42693.0,154.4727,154.5,153.882,154.091,42693.0
2022-03-03 11:00:00,169.48,170.51,169.44,170.43,45866.0,154.0365,154.9726,154.0001,154.8999,45866.0
2022-03-03 11:10:00,170.35,170.67,170.01,170.67,91516.0,154.8272,155.118,154.5182,155.118,91516.0
2022-03-03 11:20:00,170.73,170.88,170.47,170.73,48939.0,155.1726,155.3089,154.9363,155.1726,48939.0
2022-03-03 11:30:00,170.68,170.83,170.18,170.34,39154.0,155.1271,155.2635,154.6727,154.8181,39154.0
2022-03-03 11:40:00,170.33,170.79,170.18,170.18,18817.0,154.809,155.2271,154.6727,154.6727,18817.0
2022-03-03 11:50:00,170.2,170.95,170.11,170.68,27862.0,154.6909,155.3725,154.6091,155.1271,27862.0
2022-03-03 12:00:00,170.61,171.18,170.52,171.18,17208.0,155.0635,155.5816,154.9817,155.5816,17208.0
2022-03-03 12:10:00,171.15,171.29,170.95,171.09,17403.0,155.5543,155.6815,155.3725,155.4998,17403.0
2022-03-03 12:20:00,171.11,171.11,170.34,170.46,24722.0,155.518,155.518,154.8181,154.9272,24722.0
2022-03-03 12:30:00,170.47,172.25,170.33,171.48,53376.0,154.9363,156.5541,154.809,155.8542,53376.0
2022-03-03 12:40:00,171.45,171.5,171.03,171.32,22338.0,155.827,155.8724,155.4452,155.7088,22338.0
2022-03-03 12:50:00,171.32,171.72,171.2,171.61,14408.0,155.7088,156.0724,155.5998,155.9724,14408.0
2022-03-03 13:00:00,171.57,171.98,171.42,171.74,35659.0,155.936,156.3087,155.7997,156.0905,35659.0
2022-03-03 13:10:00,171.71,172.4,171.68,172.33,32675.0,156.0633,156.6904,156.036,156.6268,32675.0
2022-03-03 13:20:00,172.29,172.49,172.13,172.46,51916.0,156.5904,156.7722,156.445,156.7449,51916.0
2022-03-03 13:30:00,172.45,172.45,171.51,171.83,34755.0,156.7358,156.7358,155.8815,156.1723,34755.0
2022-03-03 13:40:00,171.81,172.06,171.56,172.0,46027.0,156.1542,156.3814,155.9269,156.3269,46027.0
2022-03-03 13:50:00,172.05,172.29,171.92,172.03,28509.0,156.3723,156.5904,156.2541,156.3541,28509.0
2022-03-03 14:00:00,172.0,172.36,171.83,171.93,54217.0,156.3269,156.654,156.1723,156.2632,54217.0
2022-03-03 14:10:00,171.92,172.75,171.71,172.63,43824.0,156.2541,157.0085,156.0633,156.8994,43824.0
2022-03-03 14:20:00,172.62,172.65,172.16,172.54,42194.0,156.8904,156.9176,156.4723,156.8176,42194.0
2022-03-03 14:30:00,172.54,172.55,172.28,172.32,32871.0,156.8176,156.8267,156.5813,156.6177,32871.0
2022-03-03 14:40:00,172.33,172.53,171.72,171.72,34937.0,156.6268,156.8086,156.0724,156.0724,34937.0
2022-03-03 14:50:00,171.77,171.93,171.62,171.9,32921.0,156.1178,156.2632,155.9815,156.236,32921.0
2022-03-03 15:00:00,171.85,171.85,171.13,171.27,42366.0,156.1905,156.1905,155.5361,155.6634,42366.0
2022-03-03 15:10:00,171.27,171.39,170.87,171.18,56119.0,155.6634,155.7724,155.2998,155.5816,56119.0
2022-03-03 15:20:00,171.16,171.6,171.02,171.6,39249.0,155.5634,155.9633,155.4362,155.9633,39249.0
2022-03-03 15:30:00,171.58,171.58,170.7,170.96,65350.0,155.9451,155.9451,155.1453,155.3816,65350.0
2022-03-03 15:40:00,170.98,170.98,170.24,170.62,77079.0,155.3998,155.3998,154.7272,155.0726,77079.0
2022-03-03 15:50:00,170.59,171.2,170.15,171.01,329129.0,155.0453,155.5998,154.6454,155.4271,329129.0
2022-03-04 09:30:00,168.78,170.38,168.78,170.06,123068.0,153.4003,154.8545,153.4003,154.5636,123068.0
2022-03-04 09:40:00,170.14,170.2,168.94,169.04,151997.0,154.6363,154.6909,153.5457,153.6366,151997.0
2022-03-04 09:50:00,169.08,170.89,168.98,170.59,92751.0,153.6729,155.318,153.582,155.0453,92751.0
2022-03-04 10:00:00,170.58,170.97,169.68,169.85,55239.0,155.0362,155.3907,154.2183,154.3728,55239.0
2022-03-04 10:10:00,169.83,169.99,168.3,169.19,218209.0,154.3546,154.5,152.964,153.7729,218209.0
2022-03-04 10:20:00,169.19,169.47,168.91,169.11,87097.0,153.7729,154.0274,153.5184,153.7002,87097.0
2022-03-04 10:30:00,169.04,169.8,168.69,169.16,76194.0,153.6366,154.3273,153.3185,153.7456,76194.0
2022-03-04 10:40:00,169.16,169.56,168.58,168.65,130291.0,153.7456,154.1092,153.2185,153.2821,130291.0
2022-03-04 10:50:00,168.59,168.92,168.14,168.45,99178.0,153.2276,153.5275,152.8186,153.1003,99178.0
2022-03-04 11:00:00,168.41,168.81,168.37,168.64,63570.0,153.064,153.4275,153.0276,153.273,63570.0
2022-03-04 11:10:00,168.61,168.92,168.33,168.67,79641.0,153.2458,153.5275,152.9913,153.3003,79641.0
2022-03-04 11:20:00,168.66,168.99,168.48,168.81,41578.0,153.2912,153.5911,153.1276,153.4275,41578.0
2022-03-04 11:30:00,168.76,169.24,168.37,169.24,102016.0,153.3821,153.8184,153.0276,153.8184,102016.0
2022-03-04 11:40:00,169.14,169.8,169.0,169.8,30022.0,153.7275,154.3273,153.6002,154.3273,30022.0
2022-03-04 11:50:00,169.78,169.81,169.26,169.41,26477.0,154.3091,154.3364,153.8365,153.9729,26477.0
2022-03-04 12:00:00,169.41,169.83,169.3,169.71,37437.0,153.9729,154.3546,153.8729,154.2455,37437.0
2022-03-04 12:10:00,169.7,170.96,169.7,170.74,58471.0,154.2364,155.3816,154.2364,155.1817,58471.0
2022-03-04 12:20:00,170.76,170.98,170.42,170.93,60804.0,155.1998,155.3998,154.8908,155.3544,60804.0
2022-03-04 12:30:00,170.87,171.18,170.78,170.94,53558.0,155.2998,155.5816,155.218,155.3634,53558.0
2022-03-04 12:40:00,170.96,171.04,170.53,170.76,25969.0,155.3816,155.4543,154.9908,155.1998,25969.0
2022-03-04 12:50:00,170.76,171.19,170.64,170.99,27281.0,155.1998,155.5907,155.0908,155.4089,27281.0
2022-03-04 13:00:00,171.01,171.76,171.01,171.65,42849.0,155.4271,156.1087,155.4271,156.0087,42849.0
2022-03-04 13:10:00,171.64,171.64,170.98,171.25,63032.0,155.9997,155.9997,155.3998,155.6452,63032.0
2022-03-04 13:20:00,171.31,171.72,170.97,171.03,47356.0,155.6997,156.0724,155.3907,155.4452,47356.0
2022-03-04 13:30:00,171.06,171.42,170.85,171.41,38520.0,155.4725,155.7997,155.2816,155.7906,38520.0
2022-03-04 13:40:00,171.38,171.4,170.35,170.5,40954.0,155.7633,155.7815,154.8272,154.9635,40954.0
2022-03-04 13:50:00,170.52,170.77,170.16,170.18,30651.0,154.9817,155.2089,154.6545,154.6727,30651.0
2022-03-04 14:00:00,170.21,170.35,169.85,170.0,62813.0,154.7,154.8272,154.3728,154.5091,62813.0
2022-03-04 14:10:00,169.85,169.97,169.34,169.38,91623.0,154.3728,154.4818,153.9092,153.9456,91623.0
2022-03-04 14:20:00,169.42,170.11,169.35,169.44,76760.0,153.9819,154.6091,153.9183,154.0001,76760.0
2022-03-04 14:30:00,169.42,169.81,169.26,169.4,61392.0,153.9819,154.3364,153.8365,153.9638,61392.0
2022-03-04 14:40:00,169.4,169.4,168.8,168.9,39938.0,153.9638,153.9638,153.4184,153.5093,39938.0
2022-03-04 14:50:00,168.94,169.25,168.61,168.63,41522.0,153.5457,153.8274,153.2458,153.2639,41522.0
2022-03-04 15:00:00,168.61,169.56,168.6,169.13,49262.0,153.2458,154.1092,153.2367,153.7184,49262.0
2022-03-04 15:10:00,169.13,169.5,168.97,169.32,82875.0,153.7184,154.0547,153.573,153.8911,82875.0
2022-03-04 15:20:00,169.34,169.75,168.99,169.43,94458.0,153.9092,154.2819,153.5911,153.991,94458.0
2022-03-04 15:30:00,169.35,169.62,168.99,169.13,78073.0,153.9183,154.1637,153.5911,153.7184,78073.0
2022-03-04 15:40:00,169.17,169.7,169.07,169.21,103437.0,153.7547,154.2364,153.6638,153.7911,103437.0
2022-03-04 15:50:00,169.27,170.2,169.14,169.97,315120.0,153.8456,154.6909,153.7275,154.4818,315120.0
2022-03-07 09:30:00,170.97,171.01,169.42,170.06,222069.0,155.3907,155.4271,153.9819,154.5636,222069.0
2022-03-07 09:40:00,170.02,170.13,168.74,169.23,133835.0,154.5273,154.6273,153.3639,153.8093,133835.0
2022-03-07 09:50:00,169.32,170.53,169.04,169.09,86273.0,153.8911,154.9908,153.6366,153.682,86273.0
2022-03-07 10:00:00,169.04,169.93,168.99,169.77,68994.0,153.6366,154.4455,153.5911,154.3001,68994.0
2022-03-07 10:10:00,169.72,169.99,169.13,169.32,68154.0,154.2546,154.5,153.7184,153.8911,68154.0
2022-03-07 10:20:00,169.27,169.9,169.27,169.42,61200.0,153.8456,154.4182,153.8456,153.9819,61200.0
2022-03-07 10:30:00,169.41,169.87,169.33,169.44,77091.0,153.9729,154.3909,153.9002,154.0001,77091.0
2022-03-07 10:40:00,169.4,169.56,168.8,168.92,74776.0,153.9638,154.1092,153.4184,153.5275,74776.0
2022-03-07 10:50:00,168.86,169.24,168.45,168.7,62430.0,153.473,153.8184,153.1003,153.3276,62430.0
2022-03-07 11:00:00,168.61,169.03,168.46,168.94,49091.0,153.2458,153.6275,153.1094,153.5457,49091.0
2022-03-07 11:10:00,168.9,169.06,168.56,168.95,59658.0,153.5093,153.6548,153.2003,153.5548,59658.0
2022-03-07 11:20:00,169.0,169.19,168.83,168.87,98497.0,153.6002,153.7729,153.4457,153.4821,98497.0
2022-03-07 11:30:00,168.85,168.94,167.65,167.7,95417.0,153.4639,153.5457,152.3732,152.4187,95417.0
2022-03-07 11:40:00,167.63,167.73,167.34,167.45,105091.0,152.3551,152.4459,152.0915,152.1915,105091.0
2022-03-07 11:50:00,167.43,167.68,166.87,167.02,72672.0,152.1733,152.4005,151.6643,151.8006,72672.0
2022-03-07 12:00:00,166.99,167.2,166.75,167.16,38962.0,151.7734,151.9642,151.5552,151.9279,38962.0
2022-03-07 12:10:00,167.2,167.55,166.89,166.97,51769.0,151.9642,152.2823,151.6825,151.7552,51769.0
2022-03-07 12:20:00,167.01,167.1,166.63,166.86,49138.0,151.7916,151.8734,151.4462,151.6552,49138.0
2022-03-07 12:30:00,166.81,167.11,166.53,167.0,87712.0,151.6098,151.8824,151.3553,151.7825,87712.0
2022-03-07 12:40:00,166.98,167.65,166.97,167.56,44716.0,151.7643,152.3732,151.7552,152.2914,44716.0
2022-03-07 12:50:00,167.58,168.0,167.05,167.24,51321.0,152.3096,152.6913,151.8279,152.0006,51321.0
2022-03-07 13:00:00,167.24,167.8,167.13,167.16,38219.0,152.0006,152.5096,151.9006,151.9279,38219.0
2022-03-07 13:10:00,167.13,167.21,166.49,166.5,35573.0,151.9006,151.9733,151.3189,151.328,35573.0
2022-03-07 13:20:00,166.49,166.8,166.44,166.59,42313.0,151.3189,151.6007,151.2735,151.4098,42313.0
2022-03-07 13:30:00,166.56,167.07,166.49,166.94,53084.0,151.3826,151.8461,151.3189,151.7279,53084.0
2022-03-07 13:40:00,166.95,167.18,166.51,166.85,78558.0,151.737,151.9461,151.3371,151.6461,78558.0
2022-03-07 13:50:00,166.87,167.14,166.65,166.83,44195.0,151.6643,151.9097,151.4644,151.628,44195.0
2022-03-07 14:00:00,166.84,166.86,165.86,165.99,72004.0,151.637,151.6552,150.7463,150.8645,72004.0
2022-03-07 14:10:00,166.0,166.86,165.91,166.76,69091.0,150.8736,151.6552,150.7918,151.5643,69091.0
2022-03-07 14:20:00,166.75,166.9,166.19,166.72,38627.0,151.5552,151.6916,151.0463,151.528,38627.0
2022-03-07 14:30:00,166.65,166.81,166.31,166.73,28514.0,151.4644,151.6098,151.1553,151.5371,28514.0
2022-03-07 14:40:00,166.9,166.93,166.0,166.18,42114.0,151.6916,151.7188,150.8736,151.0372,42114.0
2022-03-07 14:50:00,166.15,166.41,165.87,166.2,35228.0,151.0099,151.2462,150.7554,151.0554,35228.0
2022-03-07 15:00:00,166.21,166.38,165.96,166.05,35594.0,151.0645,151.219,150.8372,150.919,35594.0
2022-03-07 15:10:00,166.03,166.16,165.49,165.68,62926.0,150.9009,151.019,150.4101,150.5827,62926.0
2022-03-07 15:20:00,165.69,166.15,165.6,166.06,66858.0,150.5918,151.0099,150.51,150.9281,66858.0
2022-03-07 15:30:00,166.03,166.03,165.41,165.48,79467.0,150.9009,150.9009,150.3374,150.401,79467.0
2022-03-07 15:40:00,165.47,166.16,165.45,166.06,183229.0,150.3919,151.019,150.3737,150.9281,183229.0
2022-03-07 15:50:00,166.08,166.38,164.76,164.89,613148.0,150.9463,151.219,149.7466,149.8647,613148.0
2022-03-08 09:30:00,165.28,165.82,163.43,163.43,235645.0,150.2192,150.71,148.5378,148.5378,235645.0
2022-03-08 09:40:00,163.44,165.39,163.14,164.41,88793.0,148.5469,150.3192,148.2742,149.4285,88793.0
2022-03-08 09:50:00,164.29,164.77,163.81,164.34,41211.0,149.3194,149.7557,148.8831,149.3649,41211.0
2022-03-08 10:00:00,164.33,164.33,163.42,164.0,59582.0,149.3558,149.3558,148.5287,149.0558,59582.0
2022-03-08 10:10:00,163.97,164.44,163.69,164.41,116267.0,149.0286,149.4557,148.7741,149.4285,116267.0
2022-03-08 10:20:00,164.42,164.67,163.17,163.17,44485.0,149.4376,149.6648,148.3015,148.3015,44485.0
2022-03-08 10:30:00,163.17,163.97,162.39,162.82,177576.0,148.3015,149.0286,147.5925,147.9834,177576.0
2022-03-08 10:40:00,162.87,164.2,162.62,164.18,58585.0,148.0288,149.2376,147.8016,149.2194,58585.0
2022-03-08 10:50:00,164.13,165.21,163.42,165.1,66239.0,149.174,150.1556,148.5287,150.0556,66239.0
2022-03-08 11:00:00,165.09,165.52,164.44,164.74,126730.0,150.0465,150.4373,149.4557,149.7284,126730.0
2022-03-08 11:10:00,164.78,165.23,164.62,165.12,83087.0,149.7648,150.1738,149.6193,150.0738,83087.0
2022-03-08 11:20:00,165.22,165.22,164.11,164.47,47694.0,150.1647,150.1647,149.1558,149.483,47694.0
2022-03-08 11:30:00,164.49,164.68,163.61,163.99,47919.0,149.5012,149.6739,148.7014,149.0467,47919.0
2022-03-08 11:40:00,164.09,165.18,163.83,165.11,36305.0,149.1376,150.1283,148.9013,150.0647,36305.0
2022-03-08 11:50:00,165.11,165.34,164.51,164.7,73694.0,150.0647,150.2737,149.5194,149.6921,73694.0
2022-03-08 12:00:00,164.69,165.84,164.44,165.79,76707.0,149.683,150.7282,149.4557,150.6827,76707.0
2022-03-08 12:10:00,165.84,168.79,165.81,168.56,109674.0,150.7282,153.4094,150.7009,153.2003,109674.0
2022-03-08 12:20:00,168.53,169.26,167.47,169.06,91867.0,153.173,153.8365,152.2096,153.6548,91867.0
2022-03-08 12:30:00,169.07,170.38,168.63,170.23,119159.0,153.6638,154.8545,153.2639,154.7181,119159.0
2022-03-08 12:40:00,170.23,171.06,169.67,170.92,174842.0,154.7181,155.4725,154.2092,155.3453,174842.0
2022-03-08 12:50:00,170.88,171.17,170.07,170.68,105863.0,155.3089,155.5725,154.5727,155.1271,105863.0
2022-03-08 13:00:00,170.7,172.47,170.67,172.36,141907.0,155.1453,156.754,155.118,156.654,141907.0
2022-03-08 13:10:00,172.43,172.7,172.03,172.61,112092.0,156.7177,156.9631,156.3541,156.8813,112092.0
2022-03-08 13:20:00,172.58,172.59,170.24,170.59,54014.0,156.854,156.8631,154.7272,155.0453,54014.0
2022-03-08 13:30:00,170.48,170.49,169.55,169.85,60771.0,154.9454,154.9544,154.1001,154.3728,60771.0
2022-03-08 13:40:00,169.87,169.96,169.09,169.37,127645.0,154.3909,154.4727,153.682,153.9365,127645.0
2022-03-08 13:50:00,169.33,169.36,167.54,167.62,191423.0,153.9002,153.9274,152.2733,152.346,191423.0
2022-03-08 14:00:00,167.56,168.35,166.75,168.05,57435.0,152.2914,153.0095,151.5552,152.7368,57435.0
2022-03-08 14:10:00,167.97,169.11,167.58,168.96,81590.0,152.6641,153.7002,152.3096,153.5639,81590.0
2022-03-08 14:20:00,168.93,169.54,168.17,169.33,68196.0,153.5366,154.091,152.8459,153.9002,68196.0
2022-03-08 14:30:00,169.3,169.66,168.64,169.44,55592.0,153.8729,154.2001,153.273,154.0001,55592.0
2022-03-08 14:40:00,169.44,170.57,169.04,170.46,61977.0,154.0001,155.0272,153.6366,154.9272,61977.0
2022-03-08 14:50:00,170.44,170.57,168.98,169.49,142425.0,154.909,155.0272,153.582,154.0456,142425.0
2022-03-08 15:00:00,169.49,170.85,169.38,170.42,68104.0,154.0456,155.2816,153.9456,154.8908,68104.0
2022-03-08 15:10:00,170.48,170.55,169.62,170.1,86727.0,154.9454,155.009,154.1637,154.6,86727.0
2022-03-08 15:20:00,170.13,170.13,168.74,168.77,69208.0,154.6273,154.6273,153.3639,153.3912,69208.0
2022-03-08 15:30:00,168.8,168.86,168.04,168.35,79465.0,153.4184,153.473,152.7277,153.0095,79465.0
2022-03-08 15:40:00,168.41,168.66,167.74,167.91,93203.0,153.064,153.2912,152.455,152.6095,93203.0
2022-03-08 15:50:00,167.99,168.95,167.28,167.34,440153.0,152.6823,153.5548,152.037,152.0915,440153.0
2022-03-09 09:30:00,172.54,173.45,170.98,172.09,273374.0,156.8176,157.6447,155.3998,156.4087,273374.0
2022-03-09 09:40:00,172.08,172.37,170.62,170.68,75338.0,156.3996,156.6631,155.0726,155.1271,75338.0
2022-03-09 09:50:00,170.58,170.99,169.43,170.57,75524.0,155.0362,155.4089,153.991,155.0272,75524.0
2022-03-09 10:00:00,170.75,171.14,170.23,170.55,70929.0,155.1908,155.5452,154.7181,155.009,70929.0
2022-03-09 10:10:00,170.58,171.21,170.27,171.0,62327.0,155.0362,155.6088,154.7545,155.418,62327.0
2022-03-09 10:20:00,170.98,171.32,170.66,171.26,80461.0,155.3998,155.7088,155.109,155.6543,80461.0
2022-03-09 10:30:00,171.31,171.76,170.94,171.59,52651.0,155.6997,156.1087,155.3634,155.9542,52651.0
2022-03-09 10:40:00,171.57,172.34,171.56,172.32,129339.0,155.936,156.6359,155.9269,156.6177,129339.0
2022-03-09 10:50:00,172.31,172.57,171.98,172.52,75091.0,156.6086,156.8449,156.3087,156.7995,75091.0
2022-03-09 11:00:00,172.54,172.59,171.54,172.0,69670.0,156.8176,156.8631,155.9088,156.3269,69670.0
2022-03-09 11:10:00,172.0,172.34,171.81,172.22,110830.0,156.3269,156.6359,156.1542,156.5268,110830.0
2022-03-09 11:20:00,172.21,172.56,172.02,172.2,70461.0,156.5177,156.8358,156.345,156.5086,70461.0
2022-03-09 11:30:00,172.25,172.7,172.0,172.65,112601.0,156.5541,156.9631,156.3269,156.9176,112601.0
2022-03-09 11:40:00,172.65,173.04,172.47,172.65,53435.0,156.9176,157.2721,156.754,156.9176,53435.0
2022-03-09 11:50:00,172.61,172.65,172.29,172.62,48100.0,156.8813,156.9176,156.5904,156.8904,48100.0
2022-03-09 12:00:00,172.69,172.71,172.47,172.61,36975.0,156.954,156.9722,156.754,156.8813,36975.0
2022-03-09 12:10:00,172.65,173.14,172.46,172.68,68021.0,156.9176,157.363,156.7449,156.9449,68021.0
2022-03-09 12:20:00,172.66,172.84,172.29,172.75,41028.0,156.9267,157.0903,156.5904,157.0085,41028.0
2022-03-09 12:30:00,172.72,173.99,172.72,173.73,86291.0,156.9812,158.1355,156.9812,157.8992,86291.0
2022-03-09 12:40:00,173.77,173.81,173.1,173.6,53904.0,157.9356,157.9719,157.3266,157.7811,53904.0
2022-03-09 12:50:00,173.59,173.59,173.08,173.21,51158.0,157.772,157.772,157.3084,157.4266,51158.0
2022-03-09 13:00:00,173.23,173.23,172.56,172.91,56997.0,157.4448,157.4448,156.8358,157.1539,56997.0
2022-03-09 13:10:00,172.91,173.44,172.86,173.04,44188.0,157.1539,157.6356,157.1085,157.2721,44188.0
2022-03-09 13:20:00,173.05,173.3,172.82,173.2,32318.0,157.2812,157.5084,157.0721,157.4175,32318.0
2022-03-09 13:30:00,173.14,173.15,172.44,172.49,39724.0,157.363,157.3721,156.7268,156.7722,39724.0
2022-03-09 13:40:00,172.57,172.8,172.03,172.19,43414.0,156.8449,157.054,156.3541,156.4995,43414.0
2022-03-09 13:50:00,172.24,172.81,172.23,172.71,35029.0,156.545,157.063,156.5359,156.9722,35029.0
2022-03-09 14:00:00,172.78,173.38,172.69,173.08,42150.0,157.0358,157.5811,156.954,157.3084,42150.0
2022-03-09 14:10:00,173.08,173.2,172.66,172.74,38265.0,157.3084,157.4175,156.9267,156.9994,38265.0
2022-03-09 14:20:00,172.74,173.14,172.7,173.08,30213.0,156.9994,157.363,156.9631,157.3084,30213.0
2022-03-09 14:30:00,173.1,173.14,172.94,172.97,22409.0,157.3266,157.363,157.1812,157.2085,22409.0
2022-03-09 14:40:00,173.0,173.11,172.42,172.49,34934.0,157.2357,157.3357,156.7086,156.7722,34934.0
2022-03-09 14:50:00,172.55,172.8,172.3,172.48,39500.0,156.8267,157.054,156.5995,156.7631,39500.0
2022-03-09 15:00:00,172.5,173.27,172.48,173.27,56416.0,156.7813,157.4811,156.7631,157.4811,56416.0
2022-03-09 15:10:00,173.29,173.44,172.95,173.26,92916.0,157.4993,157.6356,157.1903,157.472,92916.0
2022-03-09 15:20:00,173.22,173.46,173.11,173.3,89069.0,157.4357,157.6538,157.3357,157.5084,89069.0
2022-03-09 15:30:00,173.28,173.41,172.65,172.69,79874.0,157.4902,157.6084,156.9176,156.954,79874.0
2022-03-09 15:40:00,172.7,172.91,172.26,172.46,161355.0,156.9631,157.1539,156.5632,156.7449,161355.0
2022-03-09 15:50:00,172.48,172.84,172.17,172.52,386182.0,156.7631,157.0903,156.4814,156.7995,386182.0
2022-03-10 09:30:00,169.48,172.28,169.01,169.49,338781.0,154.0365,156.5813,153.6093,154.0456,338781.0
2022-03-10 09:40:00,169.49,169.99,168.59,169.14,137323.0,154.0456,154.5,153.2276,153.7275,137323.0
2022-03-10 09:50:00,169.15,171.57,169.0,171.43,128154.0,153.7366,155.936,153.6002,155.8088,128154.0
2022-03-10 10:00:00,171.45,171.52,170.46,171.46,70285.0,155.827,155.8906,154.9272,155.8361,70285.0
2022-03-10 10:10:00,171.44,173.04,170.84,172.8,117144.0,155.8179,157.2721,155.2726,157.054,117144.0
2022-03-10 10:20:00,172.74,172.78,171.35,171.35,186044.0,156.9994,157.0358,155.7361,155.7361,186044.0
2022-03-10 10:30:00,171.36,171.45,169.83,170.05,87361.0,155.7452,155.827,154.3546,154.5545,87361.0
2022-03-10 10:40:00,170.03,170.77,170.0,170.4,33055.0,154.5364,155.2089,154.5091,154.8726,33055.0
2022-03-10 10:50:00,170.39,170.43,169.55,169.75,126837.0,154.8636,154.8999,154.1001,154.2819,126837.0
2022-03-10 11:00:00,169.8,169.82,169.15,169.5,29898.0,154.3273,154.3455,153.7366,154.0547,29898.0
2022-03-10 11:10:00,169.47,169.74,169.35,169.58,31540.0,154.0274,154.2728,153.9183,154.1274,31540.0
2022-03-10 11:20:00,169.58,169.84,169.48,169.75,46848.0,154.1274,154.3637,154.0365,154.2819,46848.0
2022-03-10 11:30:00,169.79,170.17,169.51,170.03,32090.0,154.3182,154.6636,154.0637,154.5364,32090.0
2022-03-10 11:40:00,170.01,170.12,169.74,169.96,49105.0,154.5182,154.6182,154.2728,154.4727,49105.0
2022-03-10 11:50:00,169.95,170.36,169.92,170.33,43963.0,154.4637,154.8363,154.4364,154.809,43963.0
2022-03-10 12:00:00,170.21,170.93,170.18,170.77,50385.0,154.7,155.3544,154.6727,155.2089,50385.0
2022-03-10 12:10:00,170.81,171.38,170.81,171.16,41121.0,155.2453,155.7633,155.2453,155.5634,41121.0
2022-03-10 12:20:00,171.21,171.68,170.99,171.37,32877.0,155.6088,156.036,155.4089,155.7543,32877.0
2022-03-10 12:30:00,171.29,171.38,170.41,170.56,42274.0,155.6815,155.7633,154.8817,155.0181,42274.0
2022-03-10 12:40:00,170.53,170.76,170.42,170.68,17625.0,154.9908,155.1998,154.8908,155.1271,17625.0
2022-03-10 12:50:00,170.67,170.71,170.17,170.17,54323.0,155.118,155.1544,154.6636,154.6636,54323.0
2022-03-10 13:00:00,170.2,170.53,169.9,169.97,13101.0,154.6909,154.9908,154.4182,154.4818,13101.0
2022-03-10 13:10:00,169.92,170.48,169.92,170.4,15346.0,154.4364,154.9454,154.4364,154.8726,15346.0
2022-03-10 13:20:00,170.38,170.59,169.97,170.59,35504.0,154.8545,155.0453,154.4818,155.0453,35504.0
2022-03-10 13:30:00,170.56,170.86,170.4,170.59,32464.0,155.0181,155.2907,154.8726,155.0453,32464.0
2022-03-10 13:40:00,170.6,171.63,170.41,171.53,42898.0,155.0544,155.9906,154.8817,155.8997,42898.0
2022-03-10 13:50:00,171.51,171.95,171.51,171.77,37957.0,155.8815,156.2814,155.8815,156.1178,37957.0
2022-03-10 14:00:00,171.76,172.97,171.61,172.57,78024.0,156.1087,157.2085,155.9724,156.8449,78024.0
2022-03-10 14:10:00,172.59,172.62,172.1,172.19,43822.0,156.8631,156.8904,156.4177,156.4995,43822.0
2022-03-10 14:20:00,172.19,172.39,171.82,172.35,40819.0,156.4995,156.6813,156.1633,156.645,40819.0
2022-03-10 14:30:00,172.35,172.75,172.27,172.58,47184.0,156.645,157.0085,156.5722,156.854,47184.0
2022-03-10 14:40:00,172.6,173.1,172.49,173.01,28132.0,156.8722,157.3266,156.7722,157.2448,28132.0
2022-03-10 14:50:00,173.05,173.17,172.67,172.67,117278.0,157.2812,157.3902,156.9358,156.9358,117278.0
2022-03-10 15:00:00,172.75,172.82,172.19,172.47,45574.0,157.0085,157.0721,156.4995,156.754,45574.0
2022-03-10 15:10:00,172.5,173.0,172.47,172.84,46534.0,156.7813,157.2357,156.754,157.0903,46534.0
2022-03-10 15:20:00,172.84,172.92,172.32,172.73,50962.0,157.0903,157.163,156.6177,156.9903,50962.0
2022-03-10 15:30:00,172.74,172.87,172.32,172.53,45786.0,156.9994,157.1176,156.6177,156.8086,45786.0
2022-03-10 15:40:00,172.54,173.0,172.36,172.63,90570.0,156.8176,157.2357,156.654,156.8994,90570.0
2022-03-10 15:50:00,172.67,173.42,172.64,172.73,360960.0,156.9358,157.6175,156.9085,156.9903,360960.0
2022-03-11 09:30:00,173.57,175.43,173.18,173.93,206486.0,157.7538,159.4443,157.3993,158.081,206486.0
2022-03-11 09:40:00,173.98,175.07,173.71,174.29,66432.0,158.1264,159.1171,157.881,158.4082,66432.0
2022-03-11 09:50:00,174.21,174.92,173.72,174.31,50802.0,158.3355,158.9808,157.8901,158.4264,50802.0
2022-03-11 10:00:00,174.35,174.35,173.09,173.26,44178.0,158.4627,158.4627,157.3175,157.472,44178.0
2022-03-11 10:10:00,173.39,173.88,173.35,173.58,41611.0,157.5902,158.0355,157.5538,157.7629,41611.0
2022-03-11 10:20:00,173.6,174.18,173.35,173.71,48927.0,157.7811,158.3082,157.5538,157.881,48927.0
2022-03-11 10:30:00,173.68,173.79,173.18,173.66,34745.0,157.8538,157.9537,157.3993,157.8356,34745.0
2022-03-11 10:40:00,173.69,174.14,173.53,173.76,26867.0,157.8629,158.2718,157.7174,157.9265,26867.0
2022-03-11 10:50:00,173.67,174.04,173.53,173.76,48669.0,157.8447,158.181,157.7174,157.9265,48669.0
2022-03-11 11:00:00,173.77,173.77,172.74,172.89,35008.0,157.9356,157.9356,156.9994,157.1358,35008.0
2022-03-11 11:10:00,172.91,173.27,172.45,173.24,34386.0,157.1539,157.4811,156.7358,157.4539,34386.0
2022-03-11 11:20:00,173.32,173.52,172.85,172.95,36501.0,157.5266,157.7083,157.0994,157.1903,36501.0
2022-03-11 11:30:00,172.94,173.03,172.53,172.8,35624.0,157.1812,157.263,156.8086,157.054,35624.0
2022-03-11 11:40:00,172.7,173.23,172.19,173.01,34287.0,156.9631,157.4448,156.4995,157.2448,34287.0
2022-03-11 11:50:00,172.94,173.04,172.62,172.92,36930.0,157.1812,157.2721,156.8904,157.163,36930.0
2022-03-11 12:00:00,172.87,173.07,172.35,172.35,20169.0,157.1176,157.2994,156.645,156.645,20169.0
2022-03-11 12:10:00,172.4,173.32,172.39,173.28,27067.0,156.6904,157.5266,156.6813,157.4902,27067.0
2022-03-11 12:20:00,173.18,173.36,172.25,172.37,35505.0,157.3993,157.5629,156.5541,156.6631,35505.0
2022-03-11 12:30:00,172.35,172.72,172.2,172.3,91668.0,156.645,156.9812,156.5086,156.5995,91668.0
2022-03-11 12:40:00,172.33,172.47,172.26,172.26,141094.0,156.6268,156.754,156.5632,156.5632,141094.0
2022-03-11 12:50:00,172.33,172.39,172.01,172.18,17736.0,156.6268,156.6813,156.3359,156.4905,17736.0
2022-03-11 13:00:00,172.17,172.45,171.86,172.12,29513.0,156.4814,156.7358,156.1996,156.4359,29513.0
2022-03-11 13:10:00,172.14,172.39,172.03,172.19,31954.0,156.4541,156.6813,156.3541,156.4995,31954.0
2022-03-11 13:20:00,172.3,172.72,172.25,172.45,23437.0,156.5995,156.9812,156.5541,156.7358,23437.0
2022-03-11 13:30:00,172.49,172.59,172.16,172.19,21079.0,156.7722,156.8631,156.4723,156.4995,21079.0
2022-03-11 13:40:00,172.15,172.9,172.15,172.9,33838.0,156.4632,157.1448,156.4632,157.1448,33838.0
2022-03-11 13:50:00,172.96,172.99,171.83,171.88,21854.0,157.1994,157.2266,156.1723,156.2178,21854.0
2022-03-11 14:00:00,171.83,172.0,171.74,171.8,21799.0,156.1723,156.3269,156.0905,156.1451,21799.0
2022-03-11 14:10:00,171.81,172.16,171.5,171.5,36946.0,156.1542,156.4723,155.8724,155.8724,36946.0
2022-03-11 14:20:00,171.5,172.29,171.49,172.22,19925.0,155.8724,156.5904,155.8633,156.5268,19925.0
2022-03-11 14:30:00,172.19,172.19,171.83,171.97,21116.0,156.4995,156.4995,156.1723,156.2996,21116.0
2022-03-11 14:40:00,171.99,172.05,171.58,171.95,36254.0,156.3178,156.3723,155.9451,156.2814,36254.0
2022-03-11 14:50:00,171.87,171.9,171.55,171.83,33868.0,156.2087,156.236,155.9179,156.1723,33868.0
2022-03-11 15:00:00,171.82,172.0,171.53,171.75,35057.0,156.1633,156.3269,155.8997,156.0996,35057.0
2022-03-11 15:10:00,171.76,171.95,171.43,171.88,49610.0,156.1087,156.2814,155.8088,156.2178,49610.0
2022-03-11 15:20:00,171.85,171.97,171.32,171.4,53075.0,156.1905,156.2996,155.7088,155.7815,53075.0
2022-03-11 15:30:00,171.38,171.45,171.01,171.21,62616.0,155.7633,155.827,155.4271,155.6088,62616.0
2022-03-11 15:40:00,171.21,171.44,171.01,171.08,71738.0,155.6088,155.8179,155.4271,155.4907,71738.0
2022-03-11 15:50:00,171.04,171.18,169.94,170.38,411441.0,155.4543,155.5816,154.4546,154.8545,411441.0
2022-03-14 09:30:00,170.92,171.65,168.48,168.48,151054.0,155.3453,156.0087,153.1276,153.1276,151054.0
2022-03-14 09:40:00,168.51,169.27,168.35,168.54,56587.0,153.1549,153.8456,153.0095,153.1821,56587.0
2022-03-14 09:50:00,168.6,169.13,168.07,168.92,50331.0,153.2367,153.7184,152.755,153.5275,50331.0
2022-03-14 10:00:00,168.88,169.67,168.65,169.54,75931.0,153.4912,154.2092,153.2821,154.091,75931.0
2022-03-14 10:10:00,169.52,170.22,169.39,169.78,51561.0,154.0728,154.7091,153.9547,154.3091,51561.0
2022-03-14 10:20:00,169.71,170.13,168.99,168.99,35851.0,154.2455,154.6273,153.5911,153.5911,35851.0
2022-03-14 10:30:00,169.03,169.43,168.34,169.02,42288.0,153.6275,153.991,153.0004,153.6184,42288.0
2022-03-14 10:40:00,169.05,169.23,168.76,168.94,50151.0,153.6457,153.8093,153.3821,153.5457,50151.0
2022-03-14 10:50:00,168.94,170.11,168.88,170.0,37430.0,153.5457,154.6091,153.4912,154.5091,37430.0
2022-03-14 11:00:00,170.01,170.09,169.46,169.53,31115.0,154.5182,154.5909,154.0183,154.0819,31115.0
2022-03-14 11:10:00,169.61,169.63,168.99,169.06,30041.0,154.1546,154.1728,153.5911,153.6548,30041.0
2022-03-14 11:20:00,169.05,169.08,168.7,168.87,21315.0,153.6457,153.6729,153.3276,153.4821,21315.0
2022-03-14 11:30:00,168.86,168.87,168.27,168.34,22428.0,153.473,153.4821,152.9367,153.0004,22428.0
2022-03-14 11:40:00,168.3,168.31,166.84,166.9,72835.0,152.964,152.9731,151.637,151.6916,72835.0
2022-03-14 11:50:00,166.87,167.2,166.71,166.99,46168.0,151.6643,151.9642,151.5189,151.7734,46168.0
2022-03-14 12:00:00,166.96,167.09,166.63,166.66,32397.0,151.7461,151.8643,151.4462,151.4734,32397.0
2022-03-14 12:10:00,166.69,167.19,166.55,167.02,41620.0,151.5007,151.9552,151.3735,151.8006,41620.0
2022-03-14 12:20:00,167.02,167.65,166.95,167.57,44708.0,151.8006,152.3732,151.737,152.3005,44708.0
2022-03-14 12:30:00,167.55,167.75,167.23,167.53,39192.0,152.2823,152.4641,151.9915,152.2642,39192.0
2022-03-14 12:40:00,167.51,167.7,167.25,167.61,40754.0,152.246,152.4187,152.0097,152.3369,40754.0
2022-03-14 12:50:00,167.59,167.6,166.87,167.4,26480.0,152.3187,152.3278,151.6643,152.146,26480.0
2022-03-14 13:00:00,167.4,167.43,166.72,166.81,42121.0,152.146,152.1733,151.528,151.6098,42121.0
2022-03-14 13:10:00,166.81,167.3,166.81,167.22,35739.0,151.6098,152.0551,151.6098,151.9824,35739.0
2022-03-14 13:20:00,167.16,167.28,166.64,166.77,24871.0,151.9279,152.037,151.4553,151.5734,24871.0
2022-03-14 13:30:00,166.84,166.88,166.35,166.75,40890.0,151.637,151.6734,151.1917,151.5552,40890.0
2022-03-14 13:40:00,166.77,167.02,166.57,166.57,38672.0,151.5734,151.8006,151.3917,151.3917,38672.0
2022-03-14 13:50:00,166.63,167.62,166.63,166.95,35728.0,151.4462,152.346,151.4462,151.737,35728.0
2022-03-14 14:00:00,166.9,167.04,166.76,166.77,29023.0,151.6916,151.8188,151.5643,151.5734,29023.0
2022-03-14 14:10:00,166.74,166.91,166.27,166.29,64466.0,151.5462,151.7007,151.119,151.1372,64466.0
2022-03-14 14:20:00,166.33,166.36,166.09,166.21,27572.0,151.1735,151.2008,150.9554,151.0645,27572.0
2022-03-14 14:30:00,166.2,166.85,166.13,166.61,37246.0,151.0554,151.6461,150.9917,151.428,37246.0
2022-03-14 14:40:00,166.62,166.62,166.32,166.36,29130.0,151.4371,151.4371,151.1644,151.2008,29130.0
2022-03-14 14:50:00,166.38,166.91,166.24,166.79,29408.0,151.219,151.7007,151.0917,151.5916,29408.0
2022-03-14 15:00:00,166.82,167.3,166.55,166.59,43567.0,151.6189,152.0551,151.3735,151.4098,43567.0
2022-03-14 15:10:00,166.59,167.2,166.56,166.85,79930.0,151.4098,151.9642,151.3826,151.6461,79930.0
2022-03-14 15:20:00,166.83,167.15,166.72,166.91,76823.0,151.628,151.9188,151.528,151.7007,76823.0
2022-03-14 15:30:00,166.91,166.91,166.3,166.64,47584.0,151.7007,151.7007,151.1463,151.4553,47584.0
2022-03-14 15:40:00,166.62,167.24,166.51,167.01,77270.0,151.4371,152.0006,151.3371,151.7916,77270.0
2022-03-14 15:50:00,167.06,167.06,166.31,166.7,284736.0,151.837,151.837,151.1553,151.5098,284736.0
2022-03-15 09:30:00,168.3,168.83,167.88,168.72,133520.0,152.964,153.4457,152.5823,153.3457,133520.0
2022-03-15 09:40:00,168.75,169.66,168.23,169.34,110175.0,153.373,154.2001,152.9004,153.9092,110175.0
2022-03-15 09:50:00,169.36,170.0,169.35,169.67,121495.0,153.9274,154.5091,153.9183,154.2092,121495.0
2022-03-15 10:00:00,169.7,170.27,169.31,169.39,84214.0,154.2364,154.7545,153.882,153.9547,84214.0
2022-03-15 10:10:00,169.53,169.8,169.07,169.65,33149.0,154.0819,154.3273,153.6638,154.191,33149.0
2022-03-15 10:20:00,169.69,170.91,169.63,170.85,60277.0,154.2273,155.3362,154.1728,155.2816,60277.0
2022-03-15 10:30:00,170.92,171.75,170.83,171.03,106265.0,155.3453,156.0996,155.2635,155.4452,106265.0
2022-03-15 10:40:00,171.05,171.46,170.84,171.16,37628.0,155.4634,155.8361,155.2726,155.5634,37628.0
2022-03-15 10:50:00,171.13,171.13,170.41,170.5,59180.0,155.5361,155.5361,154.8817,154.9635,59180.0
2022-03-15 11:00:00,170.5,171.05,170.45,170.9,70037.0,154.9635,155.4634,154.9181,155.3271,70037.0
2022-03-15 11:10:00,170.92,170.96,170.35,170.69,29777.0,155.3453,155.3816,154.8272,155.1362,29777.0
2022-03-15 11:20:00,170.69,171.47,170.55,171.47,28457.0,155.1362,155.8451,155.009,155.8451,28457.0
2022-03-15 11:30:00,171.46,172.52,171.38,172.51,49242.0,155.8361,156.7995,155.7633,156.7904,49242.0
2022-03-15 11:40:00,172.54,172.6,172.13,172.46,48735.0,156.8176,156.8722,156.445,156.7449,48735.0
2022-03-15 11:50:00,172.47,172.51,171.37,171.65,39278.0,156.754,156.7904,155.7543,156.0087,39278.0
2022-03-15 12:00:00,171.64,171.85,171.17,171.72,28602.0,155.9997,156.1905,155.5725,156.0724,28602.0
2022-03-15 12:10:00,171.69,171.8,171.43,171.72,36655.0,156.0451,156.1451,155.8088,156.0724,36655.0
2022-03-15 12:20:00,171.7,172.31,171.56,172.17,33750.0,156.0542,156.6086,155.9269,156.4814,33750.0
2022-03-15 12:30:00,172.2,172.49,172.0,172.24,31503.0,156.5086,156.7722,156.3269,156.545,31503.0
2022-03-15 12:40:00,172.26,172.26,171.52,171.53,24379.0,156.5632,156.5632,155.8906,155.8997,24379.0
2022-03-15 12:50:00,171.5,171.75,171.03,171.75,21931.0,155.8724,156.0996,155.4452,156.0996,21931.0
2022-03-15 13:00:00,171.81,171.99,171.41,171.41,28379.0,156.1542,156.3178,155.7906,155.7906,28379.0
2022-03-15 13:10:00,171.38,171.5,170.77,170.8,27197.0,155.7633,155.8724,155.2089,155.2362,27197.0
2022-03-15 13:20:00,170.81,171.16,170.53,170.53,27658.0,155.2453,155.5634,154.9908,154.9908,27658.0
2022-03-15 13:30:00,170.6,170.86,170.42,170.62,29244.0,155.0544,155.2907,154.8908,155.0726,29244.0
2022-03-15 13:40:00,170.65,170.76,170.33,170.42,49126.0,155.0999,155.1998,154.809,154.8908,49126.0
2022-03-15 13:50:00,170.41,170.71,170.37,170.61,30518.0,154.8817,155.1544,154.8454,155.0635,30518.0
2022-03-15 14:00:00,170.59,170.72,169.9,170.14,87612.0,155.0453,155.1635,154.4182,154.6363,87612.0
2022-03-15 14:10:00,170.12,170.15,169.48,169.64,46652.0,154.6182,154.6454,154.0365,154.1819,46652.0
2022-03-15 14:20:00,169.61,170.08,169.48,169.96,36551.0,154.1546,154.5818,154.0365,154.4727,36551.0
2022-03-15 14:30:00,169.89,170.33,169.74,170.1,23159.0,154.4091,154.809,154.2728,154.6,23159.0
2022-03-15 14:40:00,170.12,170.76,170.08,170.61,28360.0,154.6182,155.1998,154.5818,155.0635,28360.0
2022-03-15 14:50:00,170.67,170.77,170.52,170.67,29413.0,155.118,155.2089,154.9817,155.118,29413.0
2022-03-15 15:00:00,170.64,171.11,170.55,171.07,49134.0,155.0908,155.518,155.009,155.4816,49134.0
2022-03-15 15:10:00,171.09,171.65,170.97,171.58,73759.0,155.4998,156.0087,155.3907,155.9451,73759.0
2022-03-15 15:20:00,171.58,171.96,171.5,171.78,81704.0,155.9451,156.2905,155.8724,156.1269,81704.0
2022-03-15 15:30:00,171.79,172.17,171.74,171.88,87258.0,156.136,156.4814,156.0905,156.2178,87258.0
2022-03-15 15:40:00,171.93,171.98,171.62,171.86,97709.0,156.2632,156.3087,155.9815,156.1996,97709.0
2022-03-15 15:50:00,171.91,172.64,171.91,172.35,432120.0,156.2451,156.9085,156.2451,156.645,432120.0
2022-03-16 09:30:00,174.29,175.21,173.76,175.09,157397.0,158.4082,159.2443,157.9265,159.1353,157397.0
2022-03-16 09:40:00,175.22,175.95,175.01,175.15,120311.0,159.2534,159.9169,159.0626,159.1898,120311.0
2022-03-16 09:50:00,175.2,175.49,174.83,174.98,32245.0,159.2353,159.4988,158.899,159.0353,32245.0
2022-03-16 10:00:00,175.03,175.21,174.51,174.68,51434.0,159.0807,159.2443,158.6081,158.7626,51434.0
2022-03-16 10:10:00,174.65,176.13,174.64,175.9,74681.0,158.7354,160.0805,158.7263,159.8715,74681.0
2022-03-16 10:20:00,175.89,175.99,175.37,175.37,82632.0,159.8624,159.9533,159.3898,159.3898,82632.0
2022-03-16 10:30:00,175.42,176.06,175.15,175.75,46659.0,159.4352,160.0169,159.1898,159.7351,46659.0
2022-03-16 10:40:00,175.82,175.91,174.7,175.18,30055.0,159.7988,159.8806,158.7808,159.2171,30055.0
2022-03-16 10:50:00,175.17,175.39,174.78,175.3,29854.0,159.208,159.4079,158.8535,159.3261,29854.0
2022-03-16 11:00:00,175.3,175.42,174.75,174.87,40834.0,159.3261,159.4352,158.8263,158.9353,40834.0
2022-03-16 11:10:00,174.89,175.28,174.66,174.85,23394.0,158.9535,159.308,158.7445,158.9172,23394.0
2022-03-16 11:20:00,174.9,175.14,174.78,174.92,25015.0,158.9626,159.1807,158.8535,158.9808,25015.0
2022-03-16 11:30:00,174.96,175.13,174.66,174.97,22160.0,159.0171,159.1716,158.7445,159.0262,22160.0
2022-03-16 11:40:00,174.94,174.98,174.67,174.87,23607.0,158.999,159.0353,158.7536,158.9353,23607.0
2022-03-16 11:50:00,174.88,175.01,174.68,174.98,19715.0,158.9444,159.0626,158.7626,159.0353,19715.0
2022-03-16 12:00:00,175.0,175.12,174.74,174.74,21570.0,159.0535,159.1625,158.8172,158.8172,21570.0
2022-03-16 12:10:00,174.72,174.94,174.62,174.94,22771.0,158.799,158.999,158.7081,158.999,22771.0
2022-03-16 12:20:00,174.91,175.09,174.72,175.03,30223.0,158.9717,159.1353,158.799,159.0807,30223.0
2022-03-16 12:30:00,175.04,175.42,174.95,174.95,50528.0,159.0898,159.4352,159.008,159.008,50528.0
2022-03-16 12:40:00,174.97,175.13,173.76,173.89,39881.0,159.0262,159.1716,157.9265,158.0446,39881.0
2022-03-16 12:50:00,173.98,174.17,173.73,173.78,45773.0,158.1264,158.2991,157.8992,157.9447,45773.0
2022-03-16 13:00:00,173.78,174.11,172.91,172.91,38349.0,157.9447,158.2446,157.1539,157.1539,38349.0
2022-03-16 13:10:00,172.95,173.1,172.69,172.96,34779.0,157.1903,157.3266,156.954,157.1994,34779.0
2022-03-16 13:20:00,172.98,173.47,172.9,173.32,33473.0,157.2176,157.6629,157.1448,157.5266,33473.0
2022-03-16 13:30:00,173.34,173.89,173.34,173.64,21663.0,157.5447,158.0446,157.5447,157.8174,21663.0
2022-03-16 13:40:00,173.64,173.88,173.42,173.84,28993.0,157.8174,158.0355,157.6175,157.9992,28993.0
2022-03-16 13:50:00,173.86,174.17,173.66,173.97,22241.0,158.0174,158.2991,157.8356,158.1173,22241.0
2022-03-16 14:00:00,173.95,173.95,172.46,172.5,125548.0,158.0992,158.0992,156.7449,156.7813,125548.0
2022-03-16 14:10:00,172.44,172.77,171.54,172.66,110857.0,156.7268,157.0267,155.9088,156.9267,110857.0
2022-03-16 14:20:00,172.71,172.82,172.09,172.19,127850.0,156.9722,157.0721,156.4087,156.4995,127850.0
2022-03-16 14:30:00,172.11,172.73,171.43,172.73,78099.0,156.4268,156.9903,155.8088,156.9903,78099.0
2022-03-16 14:40:00,172.67,174.17,172.63,173.49,53572.0,156.9358,158.2991,156.8994,157.6811,53572.0
2022-03-16 14:50:00,173.56,174.95,173.22,174.35,74777.0,157.7447,159.008,157.4357,158.4627,74777.0
2022-03-16 15:00:00,174.36,175.14,174.0,174.55,51866.0,158.4718,159.1807,158.1446,158.6445,51866.0
2022-03-16 15:10:00,174.6,175.36,174.42,175.35,47030.0,158.6899,159.3807,158.5263,159.3716,47030.0
2022-03-16 15:20:00,175.34,175.88,175.25,175.74,105164.0,159.3625,159.8533,159.2807,159.7261,105164.0
2022-03-16 15:30:00,175.79,175.83,175.09,175.3,114736.0,159.7715,159.8079,159.1353,159.3261,114736.0
2022-03-16 15:40:00,175.29,175.93,175.13,175.93,142582.0,159.3171,159.8987,159.1716,159.8987,142582.0
2022-03-16 15:50:00,175.93,176.47,175.71,176.37,496966.0,159.8987,160.3895,159.6988,160.2986,496966.0
2022-03-17 09:30:00,176.56,176.56,175.24,176.36,168417.0,160.4713,160.4713,159.2716,160.2896,168417.0
2022-03-17 09:40:00,176.34,177.09,176.25,176.61,98646.0,160.2714,160.953,160.1896,160.5168,98646.0
2022-03-17 09:50:00,176.66,177.3,176.38,177.12,85600.0,160.5622,161.1439,160.3077,160.9803,85600.0
2022-03-17 10:00:00,177.11,177.13,176.64,176.97,74212.0,160.9712,160.9894,160.544,160.844,74212.0
2022-03-17 10:10:00,176.97,177.19,176.5,176.69,86436.0,160.844,161.0439,160.4168,160.5895,86436.0
2022-03-17 10:20:00,176.68,177.25,176.64,177.02,68026.0,160.5804,161.0985,160.544,160.8894,68026.0
2022-03-17 10:30:00,177.09,177.15,176.5,177.15,50579.0,160.953,161.0076,160.4168,161.0076,50579.0
2022-03-17 10:40:00,177.18,177.25,176.29,176.32,87579.0,161.0348,161.0985,160.2259,160.2532,87579.0
2022-03-17 10:50:00,176.32,176.65,176.15,176.53,108152.0,160.2532,160.5531,160.0987,160.4441,108152.0
2022-03-17 11:00:00,176.52,177.15,176.15,177.12,66232.0,160.435,161.0076,160.0987,160.9803,66232.0
2022-03-17 11:10:00,177.15,177.5,176.89,177.49,42572.0,161.0076,161.3257,160.7713,161.3166,42572.0
2022-03-17 11:20:00,177.49,178.0,177.4,177.69,41974.0,161.3166,161.7801,161.2348,161.4984,41974.0
2022-03-17 11:30:00,177.67,178.08,177.5,177.84,53697.0,161.4802,161.8528,161.3257,161.6347,53697.0
2022-03-17 11:40:00,177.92,178.15,177.24,177.27,32683.0,161.7074,161.9164,161.0894,161.1166,32683.0
2022-03-17 11:50:00,177.27,177.94,177.26,177.53,38995.0,161.1166,161.7256,161.1075,161.3529,38995.0
2022-03-17 12:00:00,177.55,177.85,177.33,177.78,27756.0,161.3711,161.6438,161.1712,161.5802,27756.0
2022-03-17 12:10:00,177.79,177.89,177.4,177.81,27243.0,161.5893,161.6801,161.2348,161.6074,27243.0
2022-03-17 12:20:00,177.84,178.1,177.75,177.92,80136.0,161.6347,161.871,161.5529,161.7074,80136.0
2022-03-17 12:30:00,177.87,178.1,177.85,177.96,25626.0,161.662,161.871,161.6438,161.7438,25626.0
2022-03-17 12:40:00,177.93,178.0,177.58,177.73,33511.0,161.7165,161.7801,161.3984,161.5347,33511.0
2022-03-17 12:50:00,177.71,177.91,177.6,177.67,25006.0,161.5165,161.6983,161.4166,161.4802,25006.0
2022-03-17 13:00:00,177.68,177.82,177.5,177.64,31123.0,161.4893,161.6165,161.3257,161.4529,31123.0
2022-03-17 13:10:00,177.65,177.7,177.23,177.62,28152.0,161.462,161.5075,161.0803,161.4347,28152.0
2022-03-17 13:20:00,177.6,178.02,177.59,177.83,33794.0,161.4166,161.7983,161.4075,161.6256,33794.0
2022-03-17 13:30:00,177.85,178.0,177.69,177.73,33178.0,161.6438,161.7801,161.4984,161.5347,33178.0
2022-03-17 13:40:00,177.73,178.15,177.7,178.09,43143.0,161.5347,161.9164,161.5075,161.8619,43143.0
2022-03-17 13:50:00,178.06,178.25,177.87,177.89,32676.0,161.8346,162.0073,161.662,161.6801,32676.0
2022-03-17 14:00:00,177.87,178.22,177.81,177.97,38527.0,161.662,161.9801,161.6074,161.7528,38527.0
2022-03-17 14:10:00,177.98,178.05,177.73,177.9,41110.0,161.7619,161.8256,161.5347,161.6892,41110.0
2022-03-17 14:20:00,177.93,177.99,177.21,177.21,32584.0,161.7165,161.771,161.0621,161.0621,32584.0
2022-03-17 14:30:00,177.27,177.75,177.27,177.5,26811.0,161.1166,161.5529,161.1166,161.3257,26811.0
2022-03-17 14:40:00,177.49,177.67,177.4,177.6,24766.0,161.3166,161.4802,161.2348,161.4166,24766.0
2022-03-17 14:50:00,177.62,177.67,177.37,177.6,36973.0,161.4347,161.4802,161.2075,161.4166,36973.0
2022-03-17 15:00:00,177.56,177.78,177.25,177.27,51011.0,161.3802,161.5802,161.0985,161.1166,51011.0
2022-03-17 15:10:00,177.29,177.62,176.89,177.56,46704.0,161.1348,161.4347,160.7713,161.3802,46704.0
2022-03-17 15:20:00,177.59,177.66,177.28,177.59,57291.0,161.4075,161.4711,161.1257,161.4075,57291.0
2022-03-17 15:30:00,177.64,177.67,177.21,177.34,84471.0,161.4529,161.4802,161.0621,161.1803,84471.0
2022-03-17 15:40:00,177.37,178.06,177.36,177.82,109286.0,161.2075,161.8346,161.1984,161.6165,109286.0
2022-03-17 15:50:00,177.85,178.48,177.58,178.48,391260.0,161.6438,162.2164,161.3984,162.2164,391260.0
2022-03-18 09:30:00,178.2,178.47,175.73,176.07,974584.0,161.9619,162.2073,159.717,160.026,974584.0
2022-03-18 09:40:00,176.17,177.15,175.96,176.85,69499.0,160.1169,161.0076,159.926,160.7349,69499.0
2022-03-18 09:50:00,176.92,178.14,176.83,178.09,55295.0,160.7985,161.9074,160.7167,161.8619,55295.0
2022-03-18 10:00:00,178.15,178.32,177.85,178.24,36422.0,161.9164,162.071,161.6438,161.9982,36422.0
2022-03-18 10:10:00,178.23,178.96,178.23,178.85,53764.0,161.9892,162.6526,161.9892,162.5527,53764.0
2022-03-18 10:20:00,178.83,179.25,178.57,178.79,37561.0,162.5345,162.9162,162.2982,162.4981,37561.0
2022-03-18 10:30:00,178.81,179.03,178.31,178.35,34482.0,162.5163,162.7163,162.0619,162.0982,34482.0
2022-03-18 10:40:00,178.38,178.83,178.16,178.52,27375.0,162.1255,162.5345,161.9255,162.2527,27375.0
2022-03-18 10:50:00,178.49,178.66,178.17,178.66,42432.0,162.2255,162.38,161.9346,162.38,42432.0
2022-03-18 11:00:00,178.69,178.92,178.59,178.71,25215.0,162.4072,162.6163,162.3164,162.4254,25215.0
2022-03-18 11:10:00,178.72,178.98,178.53,178.98,36529.0,162.4345,162.6708,162.2618,162.6708,36529.0
2022-03-18 11:20:00,178.95,178.95,178.49,178.76,16678.0,162.6435,162.6435,162.2255,162.4709,16678.0
2022-03-18 11:30:00,178.73,179.09,178.55,178.69,25924.0,162.4436,162.7708,162.28,162.4072,25924.0
2022-03-18 11:40:00,178.71,178.77,178.38,178.39,29748.0,162.4254,162.48,162.1255,162.1346,29748.0
2022-03-18 11:50:00,178.44,178.59,177.97,178.21,73451.0,162.18,162.3164,161.7528,161.971,73451.0
2022-03-18 12:00:00,178.21,178.24,177.89,178.05,23547.0,161.971,161.9982,161.6801,161.8256,23547.0
2022-03-18 12:10:00,178.08,178.14,177.85,177.93,41210.0,161.8528,161.9074,161.6438,161.7165,41210.0
2022-03-18 12:20:00,177.88,178.09,177.78,177.89,55700.0,161.671,161.8619,161.5802,161.6801,55700.0
2022-03-18 12:30:00,177.88,178.1,177.75,178.04,41179.0,161.671,161.871,161.5529,161.8165,41179.0
2022-03-18 12:40:00,178.04,178.45,177.98,178.25,39157.0,161.8165,162.1891,161.7619,162.0073,39157.0
2022-03-18 12:50:00,178.26,178.71,178.26,178.64,30489.0,162.0164,162.4254,162.0164,162.3618,30489.0
2022-03-18 13:00:00,178.61,178.79,178.48,178.72,17300.0,162.3345,162.4981,162.2164,162.4345,17300.0
2022-03-18 13:10:00,178.67,178.74,178.25,178.25,24997.0,162.3891,162.4527,162.0073,162.0073,24997.0
2022-03-18 13:20:00,178.25,178.92,178.23,178.9,33367.0,162.0073,162.6163,161.9892,162.5981,33367.0
2022-03-18 13:30:00,178.92,179.17,178.62,179.0,44209.0,162.6163,162.8435,162.3436,162.689,44209.0
2022-03-18 13:40:00,178.96,178.97,178.77,178.84,51732.0,162.6526,162.6617,162.48,162.5436,51732.0
2022-03-18 13:50:00,178.83,178.9,178.58,178.67,45146.0,162.5345,162.5981,162.3073,162.3891,45146.0
2022-03-18 14:00:00,178.66,178.97,178.66,178.84,32180.0,162.38,162.6617,162.38,162.5436,32180.0
2022-03-18 14:10:00,178.83,179.12,178.73,179.12,78861.0,162.5345,162.7981,162.4436,162.7981,78861.0
2022-03-18 14:20:00,179.16,179.56,179.11,179.43,135417.0,162.8344,163.198,162.789,163.0798,135417.0
2022-03-18 14:30:00,179.43,179.66,179.3,179.5,30496.0,163.0798,163.2889,162.9617,163.1434,30496.0
2022-03-18 14:40:00,179.5,179.58,179.21,179.31,30450.0,163.1434,163.2161,162.8799,162.9707,30450.0
2022-03-18 14:50:00,179.27,179.43,179.2,179.33,33073.0,162.9344,163.0798,162.8708,162.9889,33073.0
2022-03-18 15:00:00,179.36,179.67,179.23,179.67,29168.0,163.0162,163.2979,162.898,163.2979,29168.0
2022-03-18 15:10:00,179.67,179.98,179.65,179.92,69708.0,163.2979,163.5797,163.2798,163.5252,69708.0
2022-03-18 15:20:00,179.95,180.24,179.89,179.9,85730.0,163.5524,163.816,163.4979,163.507,85730.0
2022-03-18 15:30:00,179.88,180.3,179.41,179.43,73877.0,163.4888,163.8705,163.0616,163.0798,73877.0
2022-03-18 15:40:00,179.45,179.77,179.39,179.51,123960.0,163.098,163.3888,163.0435,163.1525,123960.0
2022-03-18 15:50:00,179.43,180.35,179.38,180.17,439573.0,163.0798,163.916,163.0344,163.7524,439573.0
2022-03-21 09:30:00,179.29,181.21,179.29,180.57,108949.0,162.9526,164.6976,162.9526,164.1159,108949.0
2022-03-21 09:40:00,180.71,181.14,179.72,179.9,69660.0,164.2432,164.634,163.3434,163.507,69660.0
2022-03-21 09:50:00,179.92,180.09,179.4,179.4,31554.0,163.5252,163.6797,163.0525,163.0525,31554.0
2022-03-21 10:00:00,179.37,179.37,178.49,178.69,35999.0,163.0253,163.0253,162.2255,162.4072,35999.0
2022-03-21 10:10:00,178.73,178.75,177.83,178.26,44281.0,162.4436,162.4618,161.6256,162.0164,44281.0
2022-03-21 10:20:00,178.26,178.3,177.78,178.0,40658.0,162.0164,162.0528,161.5802,161.7801,40658.0
2022-03-21 10:30:00,178.02,178.46,177.72,178.41,25593.0,161.7983,162.1982,161.5256,162.1528,25593.0
2022-03-21 10:40:00,178.4,178.67,178.18,178.18,33064.0,162.1437,162.3891,161.9437,161.9437,33064.0
2022-03-21 10:50:00,178.17,179.18,178.12,178.96,30576.0,161.9346,162.8526,161.8892,162.6526,30576.0
2022-03-21 11:00:00,178.95,179.25,178.84,178.94,35025.0,162.6435,162.9162,162.5436,162.6345,35025.0
2022-03-21 11:10:00,178.96,179.84,178.89,179.62,26440.0,162.6526,163.4524,162.589,163.2525,26440.0
2022-03-21 11:20:00,179.64,180.4,179.54,180.31,25888.0,163.2707,163.9614,163.1798,163.8796,25888.0
2022-03-21 11:30:00,180.35,180.39,179.87,180.14,28980.0,163.916,163.9523,163.4797,163.7251,28980.0
2022-03-21 11:40:00,180.19,180.45,179.82,179.94,23845.0,163.7706,164.0069,163.4343,163.5433,23845.0
2022-03-21 11:50:00,179.98,180.68,179.98,180.44,27566.0,163.5797,164.2159,163.5797,163.9978,27566.0
2022-03-21 12:00:00,180.45,180.55,180.02,180.3,32537.0,164.0069,164.0978,163.616,163.8705,32537.0
2022-03-21 12:10:00,180.28,180.46,180.1,180.41,32191.0,163.8524,164.016,163.6888,163.9705,32191.0
2022-03-21 12:20:00,180.39,180.61,180.14,180.31,30987.0,163.9523,164.1523,163.7251,163.8796,30987.0
2022-03-21 12:30:00,180.33,180.33,179.1,179.53,75588.0,163.8978,163.8978,162.7799,163.1707,75588.0
2022-03-21 12:40:00,179.65,180.09,179.53,179.77,68060.0,163.2798,163.6797,163.1707,163.3888,68060.0
2022-03-21 12:50:00,179.78,179.78,178.86,178.91,28881.0,163.3979,163.3979,162.5617,162.6072,28881.0
2022-03-21 13:00:00,178.99,179.33,178.83,179.21,18001.0,162.6799,162.9889,162.5345,162.8799,18001.0
2022-03-21 13:10:00,179.26,179.26,178.51,178.53,38671.0,162.9253,162.9253,162.2436,162.2618,38671.0
2022-03-21 13:20:00,178.56,178.95,178.39,178.77,22929.0,162.2891,162.6435,162.1346,162.48,22929.0
2022-03-21 13:30:00,178.75,179.29,178.69,179.18,22577.0,162.4618,162.9526,162.4072,162.8526,22577.0
2022-03-21 13:40:00,179.14,179.24,178.79,179.1,22121.0,162.8162,162.9071,162.4981,162.7799,22121.0
2022-03-21 13:50:00,179.12,179.32,179.02,179.29,37154.0,162.7981,162.9798,162.7072,162.9526,37154.0
2022-03-21 14:00:00,179.26,179.41,178.89,179.13,29720.0,162.9253,163.0616,162.589,162.8071,29720.0
2022-03-21 14:10:00,179.09,179.09,178.57,178.77,28077.0,162.7708,162.7708,162.2982,162.48,28077.0
2022-03-21 14:20:00,178.82,179.63,178.82,179.55,29545.0,162.5254,163.2616,162.5254,163.1889,29545.0
2022-03-21 14:30:00,179.51,179.56,179.1,179.31,32048.0,163.1525,163.198,162.7799,162.9707,32048.0
2022-03-21 14:40:00,179.27,179.52,179.04,179.22,38242.0,162.9344,163.1616,162.7253,162.8889,38242.0
2022-03-21 14:50:00,179.16,179.36,178.74,178.8,31213.0,162.8344,163.0162,162.4527,162.5072,31213.0
2022-03-21 15:00:00,178.76,178.88,178.38,178.51,31045.0,162.4709,162.5799,162.1255,162.2436,31045.0
2022-03-21 15:10:00,178.54,179.24,178.51,178.76,38057.0,162.2709,162.9071,162.2436,162.4709,38057.0
2022-03-21 15:20:00,178.77,179.33,178.67,179.22,42643.0,162.48,162.9889,162.3891,162.8889,42643.0
2022-03-21 15:30:00,179.26,179.5,179.03,179.16,40166.0,162.9253,163.1434,162.7163,162.8344,40166.0
2022-03-21 15:40:00,179.16,179.39,178.8,178.81,52594.0,162.8344,163.0435,162.5072,162.5163,52594.0
2022-03-21 15:50:00,178.86,180.64,178.86,180.59,412492.0,162.5617,164.1796,162.5617,164.1341,412492.0
2022-03-22 09:30:00,180.88,181.03,180.0,181.0,102316.0,164.3977,164.534,163.5979,164.5067,102316.0
2022-03-22 09:40:00,180.97,181.26,180.45,180.88,44389.0,164.4795,164.7431,164.0069,164.3977,44389.0
2022-03-22 09:50:00,181.02,181.21,180.55,180.9,23594.0,164.5249,164.6976,164.0978,164.4159,23594.0
2022-03-22 10:00:00,180.91,181.54,180.9,181.2,95503.0,164.4249,164.9975,164.4159,164.6885,95503.0
2022-03-22 10:10:00,181.22,181.42,180.78,181.07,34692.0,164.7067,164.8885,164.3068,164.5704,34692.0
2022-03-22 10:20:00,181.1,181.5,181.02,181.43,35028.0,164.5976,164.9612,164.5249,164.8976,35028.0
2022-03-22 10:30:00,181.47,181.69,181.24,181.41,46989.0,164.9339,165.1339,164.7249,164.8794,46989.0
2022-03-22 10:40:00,181.47,181.79,181.38,181.76,23263.0,164.9339,165.2248,164.8521,165.1975,23263.0
2022-03-22 10:50:00,181.7,181.77,181.4,181.49,33300.0,165.143,165.2066,164.8703,164.9521,33300.0
2022-03-22 11:00:00,181.53,181.93,181.35,181.78,35708.0,164.9885,165.352,164.8249,165.2157,35708.0
2022-03-22 11:10:00,181.79,181.99,181.64,181.9,44253.0,165.2248,165.4065,165.0884,165.3247,44253.0
2022-03-22 11:20:00,181.89,182.22,181.86,182.07,60865.0,165.3156,165.6156,165.2884,165.4792,60865.0
2022-03-22 11:30:00,182.02,182.13,181.82,182.12,38740.0,165.4338,165.5338,165.252,165.5247,38740.0
2022-03-22 11:40:00,182.1,182.26,181.85,182.24,40982.0,165.5065,165.6519,165.2793,165.6338,40982.0
2022-03-22 11:50:00,182.23,182.46,182.13,182.22,53670.0,165.6247,165.8337,165.5338,165.6156,53670.0
2022-03-22 12:00:00,182.21,182.41,182.11,182.13,35749.0,165.6065,165.7883,165.5156,165.5338,35749.0
2022-03-22 12:10:00,182.13,182.2,181.74,182.14,27479.0,165.5338,165.5974,165.1793,165.5429,27479.0
2022-03-22 12:20:00,182.14,182.19,181.83,182.01,33371.0,165.5429,165.5883,165.2611,165.4247,33371.0
2022-03-22 12:30:00,182.01,182.01,181.52,181.68,23144.0,165.4247,165.4247,164.9794,165.1248,23144.0
2022-03-22 12:40:00,181.68,181.77,181.35,181.74,19859.0,165.1248,165.2066,164.8249,165.1793,19859.0
2022-03-22 12:50:00,181.8,181.92,181.72,181.81,29441.0,165.2338,165.3429,165.1611,165.2429,29441.0
2022-03-22 13:00:00,181.76,181.98,181.75,181.75,30695.0,165.1975,165.3974,165.1884,165.1884,30695.0
2022-03-22 13:10:00,181.7,181.92,181.56,181.61,14665.0,165.143,165.3429,165.0157,165.0612,14665.0
2022-03-22 13:20:00,181.63,181.63,181.27,181.43,18158.0,165.0793,165.0793,164.7521,164.8976,18158.0
2022-03-22 13:30:00,181.51,181.72,181.49,181.62,24098.0,164.9703,165.1611,164.9521,165.0702,24098.0
2022-03-22 13:40:00,181.61,181.61,181.39,181.43,20263.0,165.0612,165.0612,164.8612,164.8976,20263.0
2022-03-22 13:50:00,181.49,181.58,181.3,181.53,19778.0,164.9521,165.0339,164.7794,164.9885,19778.0
2022-03-22 14:00:00,181.53,181.53,181.23,181.34,20666.0,164.9885,164.9885,164.7158,164.8158,20666.0
2022-03-22 14:10:00,181.36,181.6,181.26,181.48,57917.0,164.8339,165.0521,164.7431,164.943,57917.0
2022-03-22 14:20:00,181.48,181.48,180.94,181.12,37921.0,164.943,164.943,164.4522,164.6158,37921.0
2022-03-22 14:30:00,181.14,181.22,180.8,181.18,21490.0,164.634,164.7067,164.325,164.6703,21490.0
2022-03-22 14:40:00,181.18,181.29,181.05,181.16,22937.0,164.6703,164.7703,164.5522,164.6522,22937.0
2022-03-22 14:50:00,181.16,181.63,181.12,181.55,23775.0,164.6522,165.0793,164.6158,165.0066,23775.0
2022-03-22 15:00:00,181.47,182.15,181.45,182.15,40751.0,164.9339,165.552,164.9157,165.552,40751.0
2022-03-22 15:10:00,182.1,182.3,182.01,182.17,68257.0,165.5065,165.6883,165.4247,165.5701,68257.0
2022-03-22 15:20:00,182.19,182.41,181.93,182.21,72704.0,165.5883,165.7883,165.352,165.6065,72704.0
2022-03-22 15:30:00,182.2,182.43,182.11,182.28,69819.0,165.5974,165.8064,165.5156,165.6701,69819.0
2022-03-22 15:40:00,182.28,182.74,182.2,182.66,126829.0,165.6701,166.0882,165.5974,166.0155,126829.0
2022-03-22 15:50:00,182.71,182.74,182.04,182.35,271485.0,166.0609,166.0882,165.452,165.7337,271485.0
2022-03-23 09:30:00,182.0,182.28,179.42,180.2,202630.0,165.4156,165.6701,163.0707,163.7796,202630.0
2022-03-23 09:40:00,180.16,180.47,179.33,179.61,61213.0,163.7433,164.025,162.9889,163.2434,61213.0
2022-03-23 09:50:00,179.51,180.5,179.49,179.93,42130.0,163.1525,164.0523,163.1343,163.5342,42130.0
2022-03-23 10:00:00,179.91,180.8,179.88,180.55,48458.0,163.5161,164.325,163.4888,164.0978,48458.0
2022-03-23 10:10:00,180.52,181.2,180.44,180.89,43461.0,164.0705,164.6885,163.9978,164.4068,43461.0
2022-03-23 10:20:00,180.96,181.38,180.55,181.33,50800.0,164.4704,164.8521,164.0978,164.8067,50800.0
2022-03-23 10:30:00,181.35,181.5,181.17,181.38,26057.0,164.8249,164.9612,164.6613,164.8521,26057.0
2022-03-23 10:40:00,181.3,181.47,180.89,181.16,25338.0,164.7794,164.9339,164.4068,164.6522,25338.0
2022-03-23 10:50:00,181.15,181.86,181.12,181.44,50761.0,164.6431,165.2884,164.6158,164.9067,50761.0
2022-03-23 11:00:00,181.41,181.8,181.25,181.25,22486.0,164.8794,165.2338,164.734,164.734,22486.0
2022-03-23 11:10:00,181.24,181.89,181.22,181.85,29292.0,164.7249,165.3156,164.7067,165.2793,29292.0
2022-03-23 11:20:00,181.87,182.0,181.47,181.55,23485.0,165.2975,165.4156,164.9339,165.0066,23485.0
2022-03-23 11:30:00,181.61,181.77,181.44,181.7,20370.0,165.0612,165.2066,164.9067,165.143,20370.0
2022-03-23 11:40:00,181.72,182.4,181.65,182.31,55599.0,165.1611,165.7792,165.0975,165.6974,55599.0
2022-03-23 11:50:00,182.25,182.76,182.18,182.73,201903.0,165.6428,166.1064,165.5792,166.0791,201903.0
2022-03-23 12:00:00,182.73,183.0,182.21,182.27,58078.0,166.0791,166.3245,165.6065,165.661,58078.0
2022-03-23 12:10:00,182.21,182.31,181.75,182.22,29577.0,165.6065,165.6974,165.1884,165.6156,29577.0
2022-03-23 12:20:00,182.23,182.33,182.07,182.3,21621.0,165.6247,165.7156,165.4792,165.6883,21621.0
2022-03-23 12:30:00,182.3,182.42,181.88,182.13,18920.0,165.6883,165.7974,165.3066,165.5338,18920.0
2022-03-23 12:40:00,182.1,182.12,181.34,181.37,93297.0,165.5065,165.5247,164.8158,164.843,93297.0
2022-03-23 12:50:00,181.3,181.33,180.92,180.97,39045.0,164.7794,164.8067,164.434,164.4795,39045.0
2022-03-23 13:00:00,180.99,181.1,180.69,180.93,64353.0,164.4977,164.5976,164.225,164.4431,64353.0
2022-03-23 13:10:00,180.94,180.99,180.45,180.54,83771.0,164.4522,164.4977,164.0069,164.0887,83771.0
2022-03-23 13:20:00,180.56,180.69,179.7,179.74,56111.0,164.1068,164.225,163.3252,163.3616,56111.0
2022-03-23 13:30:00,179.73,180.02,179.49,179.57,57111.0,163.3525,163.616,163.1343,163.2071,57111.0
2022-03-23 13:40:00,179.49,179.54,179.12,179.27,37172.0,163.1343,163.1798,162.7981,162.9344,37172.0
2022-03-23 13:50:00,179.23,179.86,179.18,179.79,78021.0,162.898,163.4706,162.8526,163.407,78021.0
2022-03-23 14:00:00,179.77,179.91,179.33,179.37,52554.0,163.3888,163.5161,162.9889,163.0253,52554.0
2022-03-23 14:10:00,179.37,180.04,179.33,180.03,38329.0,163.0253,163.6342,162.9889,163.6251,38329.0
2022-03-23 14:20:00,180.02,180.16,179.79,180.12,24929.0,163.616,163.7433,163.407,163.7069,24929.0
2022-03-23 14:30:00,180.09,180.16,179.85,180.13,37494.0,163.6797,163.7433,163.4615,163.716,37494.0
2022-03-23 14:40:00,180.13,180.41,179.96,180.32,25195.0,163.716,163.9705,163.5615,163.8887,25195.0
2022-03-23 14:50:00,180.31,180.33,179.87,179.87,33668.0,163.8796,163.8978,163.4797,163.4797,33668.0
2022-03-23 15:00:00,179.89,180.23,179.81,179.82,30896.0,163.4979,163.8069,163.4252,163.4343,30896.0
2022-03-23 15:10:00,179.81,179.91,179.45,179.46,38876.0,163.4252,163.5161,163.098,163.1071,38876.0
2022-03-23 15:20:00,179.48,179.79,179.27,179.74,48063.0,163.1253,163.407,162.9344,163.3616,48063.0
2022-03-23 15:30:00,179.69,180.05,179.65,179.68,58456.0,163.3161,163.6433,163.2798,163.307,58456.0
2022-03-23 15:40:00,179.67,180.26,179.43,179.81,79763.0,163.2979,163.8342,163.0798,163.4252,79763.0
2022-03-23 15:50:00,179.78,179.78,179.03,179.05,193775.0,163.3979,163.3979,162.7163,162.7344,193775.0
2022-03-24 09:30:00,180.34,180.79,179.63,180.02,68737.0,163.9069,164.3159,163.2616,163.616,68737.0
2022-03-24 09:40:00,179.99,181.08,179.96,180.16,29638.0,163.5888,164.5795,163.5615,163.7433,29638.0
2022-03-24 09:50:00,180.17,180.87,180.11,180.31,23443.0,163.7524,164.3886,163.6978,163.8796,23443.0
2022-03-24 10:00:00,180.31,181.1,180.25,181.06,39963.0,163.8796,164.5976,163.8251,164.5613,39963.0
2022-03-24 10:10:00,181.1,181.12,180.56,180.81,44055.0,164.5976,164.6158,164.1068,164.3341,44055.0
2022-03-24 10:20:00,180.91,181.1,180.67,180.92,25184.0,164.4249,164.5976,164.2068,164.434,25184.0
2022-03-24 10:30:00,180.86,181.39,180.66,181.38,45202.0,164.3795,164.8612,164.1977,164.8521,45202.0
2022-03-24 10:40:00,181.4,181.89,181.3,181.44,42602.0,164.8703,165.3156,164.7794,164.9067,42602.0
2022-03-24 10:50:00,181.42,181.68,181.28,181.48,38130.0,164.8885,165.1248,164.7612,164.943,38130.0
2022-03-24 11:00:00,181.5,182.11,181.4,181.58,47669.0,164.9612,165.5156,164.8703,165.0339,47669.0
2022-03-24 11:10:00,181.51,181.74,181.31,181.74,28219.0,164.9703,165.1793,164.7885,165.1793,28219.0
2022-03-24 11:20:00,181.69,182.29,181.51,182.16,23892.0,165.1339,165.6792,164.9703,165.561,23892.0
2022-03-24 11:30:00,182.23,182.76,182.23,182.68,50278.0,165.6247,166.1064,165.6247,166.0337,50278.0
2022-03-24 11:40:00,182.68,182.95,182.65,182.79,59833.0,166.0337,166.2791,166.0064,166.1336,59833.0
2022-03-24 11:50:00,182.81,182.96,182.55,182.94,68199.0,166.1518,166.2881,165.9155,166.27,68199.0
2022-03-24 12:00:00,182.92,183.07,182.76,182.91,51102.0,166.2518,166.3881,166.1064,166.2427,51102.0
2022-03-24 12:10:00,182.92,183.38,182.73,183.38,27409.0,166.2518,166.6699,166.0791,166.6699,27409.0
2022-03-24 12:20:00,183.32,183.45,182.77,182.9,49808.0,166.6153,166.7335,166.1155,166.2336,49808.0
2022-03-24 12:30:00,183.06,183.11,182.6,182.96,23785.0,166.379,166.4245,165.9609,166.2881,23785.0
2022-03-24 12:40:00,182.93,183.02,182.71,182.76,30534.0,166.2609,166.3427,166.0609,166.1064,30534.0
2022-03-24 12:50:00,182.81,183.31,182.77,183.26,18189.0,166.1518,166.6063,166.1155,166.5608,18189.0
2022-03-24 13:00:00,183.26,183.37,183.06,183.17,18723.0,166.5608,166.6608,166.379,166.479,18723.0
2022-03-24 13:10:00,183.2,183.37,183.12,183.32,33750.0,166.5063,166.6608,166.4336,166.6153,33750.0
2022-03-24 13:20:00,183.36,183.49,183.09,183.45,40702.0,166.6517,166.7698,166.4063,166.7335,40702.0
2022-03-24 13:30:00,183.45,183.68,183.32,183.45,38597.0,166.7335,166.9425,166.6153,166.7335,38597.0
2022-03-24 13:40:00,183.46,183.63,183.41,183.63,28578.0,166.7426,166.8971,166.6971,166.8971,28578.0
2022-03-24 13:50:00,183.56,183.8,183.49,183.66,36404.0,166.8335,167.0516,166.7698,166.9244,36404.0
2022-03-24 14:00:00,183.63,183.96,183.5,183.52,33018.0,166.8971,167.197,166.7789,166.7971,33018.0
2022-03-24 14:10:00,183.53,183.62,183.25,183.49,30392.0,166.8062,166.888,166.5517,166.7698,30392.0
2022-03-24 14:20:00,183.52,183.63,183.23,183.6,33870.0,166.7971,166.8971,166.5335,166.8698,33870.0
2022-03-24 14:30:00,183.55,183.64,183.26,183.44,23015.0,166.8244,166.9062,166.5608,166.7244,23015.0
2022-03-24 14:40:00,183.49,183.5,183.09,183.14,21623.0,166.7698,166.7789,166.4063,166.4517,21623.0
2022-03-24 14:50:00,183.17,183.48,183.16,183.28,19656.0,166.479,166.7608,166.4699,166.579,19656.0
2022-03-24 15:00:00,183.27,183.55,182.92,183.52,35162.0,166.5699,166.8244,166.2518,166.7971,35162.0
2022-03-24 15:10:00,183.48,183.61,183.38,183.61,62431.0,166.7608,166.8789,166.6699,166.8789,62431.0
2022-03-24 15:20:00,183.62,183.99,183.62,183.83,41590.0,166.888,167.2243,166.888,167.0789,41590.0
2022-03-24 15:30:00,183.83,183.92,183.54,183.71,62224.0,167.0789,167.1607,166.8153,166.9698,62224.0
2022-03-24 15:40:00,183.71,183.96,183.42,183.94,117233.0,166.9698,167.197,166.7062,167.1788,117233.0
2022-03-24 15:50:00,183.94,184.33,183.92,184.32,362073.0,167.1788,167.5333,167.1607,167.5242,362073.0
2022-03-25 09:30:00,184.67,184.67,183.76,184.17,129586.0,167.8423,167.8423,167.0152,167.3879,129586.0
2022-03-25 09:40:00,184.19,184.69,183.98,184.42,54373.0,167.4061,167.8605,167.2152,167.6151,54373.0
2022-03-25 09:50:00,184.31,185.09,184.25,184.98,77841.0,167.5151,168.2241,167.4606,168.1241,77841.0
2022-03-25 10:00:00,184.99,185.45,184.76,184.8,107293.0,168.1332,168.5512,167.9241,167.9605,107293.0
2022-03-25 10:10:00,184.78,185.16,184.7,185.08,74731.0,167.9423,168.2877,167.8696,168.215,74731.0
2022-03-25 10:20:00,185.08,185.8,185.07,185.4,36447.0,168.215,168.8694,168.2059,168.5058,36447.0
2022-03-25 10:30:00,185.44,186.2,185.34,185.88,61748.0,168.5422,169.2329,168.4513,168.9421,61748.0
2022-03-25 10:40:00,185.84,186.11,185.61,185.99,54844.0,168.9057,169.1511,168.6967,169.042,54844.0
2022-03-25 10:50:00,186.04,186.05,185.48,185.74,59144.0,169.0875,169.0966,168.5785,168.8148,59144.0
2022-03-25 11:00:00,185.82,185.87,184.33,184.47,62271.0,168.8875,168.933,167.5333,167.6605,62271.0
2022-03-25 11:10:00,184.46,184.59,183.91,183.94,40978.0,167.6515,167.7696,167.1516,167.1788,40978.0
2022-03-25 11:20:00,183.94,184.07,183.25,183.29,21893.0,167.1788,167.297,166.5517,166.5881,21893.0
2022-03-25 11:30:00,183.2,184.17,183.2,183.98,43798.0,166.5063,167.3879,166.5063,167.2152,43798.0
2022-03-25 11:40:00,183.98,184.27,183.98,184.07,29829.0,167.2152,167.4788,167.2152,167.297,29829.0
2022-03-25 11:50:00,184.11,184.55,183.92,184.13,54148.0,167.3334,167.7333,167.1607,167.3515,54148.0
2022-03-25 12:00:00,184.12,184.31,183.78,184.0,39252.0,167.3424,167.5151,167.0334,167.2334,39252.0
2022-03-25 12:10:00,184.01,184.15,183.86,184.12,32933.0,167.2425,167.3697,167.1061,167.3424,32933.0
2022-03-25 12:20:00,184.04,184.1,183.71,183.91,27387.0,167.2697,167.3243,166.9698,167.1516,27387.0
2022-03-25 12:30:00,183.91,183.97,183.57,183.67,26248.0,167.1516,167.2061,166.8426,166.9334,26248.0
2022-03-25 12:40:00,183.74,184.0,183.59,183.99,21065.0,166.9971,167.2334,166.8607,167.2243,21065.0
2022-03-25 12:50:00,183.98,184.08,183.4,183.62,18826.0,167.2152,167.3061,166.6881,166.888,18826.0
2022-03-25 13:00:00,183.64,183.79,183.45,183.51,24721.0,166.9062,167.0425,166.7335,166.788,24721.0
2022-03-25 13:10:00,183.52,183.99,183.32,183.95,21239.0,166.7971,167.2243,166.6153,167.1879,21239.0
2022-03-25 13:20:00,183.95,183.99,183.36,183.71,42555.0,167.1879,167.2243,166.6517,166.9698,42555.0
2022-03-25 13:30:00,183.71,184.01,183.67,183.89,17976.0,166.9698,167.2425,166.9334,167.1334,17976.0
2022-03-25 13:40:00,183.92,184.0,183.71,183.99,30492.0,167.1607,167.2334,166.9698,167.2243,30492.0
2022-03-25 13:50:00,184.0,184.36,183.89,184.35,33828.0,167.2334,167.5606,167.1334,167.5515,33828.0
2022-03-25 14:00:00,184.35,184.75,184.21,184.72,50960.0,167.5515,167.915,167.4242,167.8878,50960.0
2022-03-25 14:10:00,184.75,184.82,184.51,184.57,15798.0,167.915,167.9787,167.6969,167.7514,15798.0
2022-03-25 14:20:00,184.62,184.73,184.43,184.46,21664.0,167.7969,167.8969,167.6242,167.6515,21664.0
2022-03-25 14:30:00,184.49,184.76,184.48,184.62,26287.0,167.6787,167.9241,167.6696,167.7969,26287.0
2022-03-25 14:40:00,184.63,184.8,184.47,184.7,12689.0,167.806,167.9605,167.6605,167.8696,12689.0
2022-03-25 14:50:00,184.72,184.89,184.62,184.68,23090.0,167.8878,168.0423,167.7969,167.8514,23090.0
2022-03-25 15:00:00,184.65,184.72,183.95,184.15,17793.0,167.8241,167.8878,167.1879,167.3697,17793.0
2022-03-25 15:10:00,184.2,184.42,183.81,183.81,15777.0,167.4152,167.6151,167.0607,167.0607,15777.0
2022-03-25 15:20:00,183.82,183.85,183.39,183.42,38042.0,167.0698,167.097,166.679,166.7062,38042.0
2022-03-25 15:30:00,183.43,183.63,183.22,183.39,49539.0,166.7153,166.8971,166.5245,166.679,49539.0
2022-03-25 15:40:00,183.41,184.19,183.41,184.06,70161.0,166.6971,167.4061,166.6971,167.2879,70161.0
2022-03-25 15:50:00,184.03,185.09,184.03,184.93,353841.0,167.2606,168.2241,167.2606,168.0786,353841.0
2022-03-28 09:30:00,183.49,183.96,182.85,183.28,122115.0,166.7698,167.197,166.1882,166.579,122115.0
2022-03-28 09:40:00,183.36,183.8,183.17,183.48,38555.0,166.6517,167.0516,166.479,166.7608,38555.0
2022-03-28 09:50:00,183.56,184.2,183.28,183.87,30091.0,166.8335,167.4152,166.579,167.1152,30091.0
2022-03-28 10:00:00,183.9,183.92,182.79,183.37,48933.0,167.1425,167.1607,166.1336,166.6608,48933.0
2022-03-28 10:10:00,183.37,183.46,183.0,183.24,25507.0,166.6608,166.7426,166.3245,166.5426,25507.0
2022-03-28 10:20:00,183.33,183.34,182.94,183.28,28605.0,166.6244,166.6335,166.27,166.579,28605.0
2022-03-28 10:30:00,183.33,183.36,182.82,183.11,20414.0,166.6244,166.6517,166.1609,166.4245,20414.0
2022-03-28 10:40:00,183.13,184.06,182.98,183.94,41096.0,166.4427,167.2879,166.3063,167.1788,41096.0
2022-03-28 10:50:00,183.9,183.93,183.65,183.85,37207.0,167.1425,167.1698,166.9153,167.097,37207.0
2022-03-28 11:00:00,183.91,184.09,183.07,183.74,35597.0,167.1516,167.3152,166.3881,166.9971,35597.0
2022-03-28 11:10:00,183.76,183.85,183.43,183.7,20583.0,167.0152,167.097,166.7153,166.9607,20583.0
2022-03-28 11:20:00,183.73,183.79,183.13,183.34,33504.0,166.988,167.0425,166.4427,166.6335,33504.0
2022-03-28 11:30:00,183.36,183.41,182.38,182.61,16022.0,166.6517,166.6971,165.761,165.97,16022.0
2022-03-28 11:40:00,182.68,182.77,182.2,182.22,16655.0,166.0337,166.1155,165.5974,165.6156,16655.0
2022-03-28 11:50:00,182.18,182.53,182.11,182.38,18452.0,165.5792,165.8973,165.5156,165.761,18452.0
2022-03-28 12:00:00,182.38,182.6,182.3,182.43,16870.0,165.761,165.9609,165.6883,165.8064,16870.0
2022-03-28 12:10:00,182.46,182.56,182.16,182.53,18576.0,165.8337,165.9246,165.561,165.8973,18576.0
2022-03-28 12:20:00,182.54,182.72,182.01,182.05,13593.0,165.9064,166.07,165.4247,165.4611,13593.0
2022-03-28 12:30:00,182.08,182.76,182.08,182.75,19239.0,165.4883,166.1064,165.4883,166.0973,19239.0
2022-03-28 12:40:00,182.77,182.8,182.55,182.7,24041.0,166.1155,166.1427,165.9155,166.0518,24041.0
2022-03-28 12:50:00,182.65,182.94,182.65,182.89,24687.0,166.0064,166.27,166.0064,166.2245,24687.0
2022-03-28 13:00:00,182.86,183.0,182.73,182.74,15396.0,166.1973,166.3245,166.0791,166.0882,15396.0
2022-03-28 13:10:00,182.7,182.94,182.7,182.77,14859.0,166.0518,166.27,166.0518,166.1155,14859.0
2022-03-28 13:20:00,182.77,183.25,182.73,183.06,18407.0,166.1155,166.5517,166.0791,166.379,18407.0
2022-03-28 13:30:00,183.04,183.17,182.97,183.08,17204.0,166.3609,166.479,166.2972,166.3972,17204.0
2022-03-28 13:40:00,183.11,183.2,182.97,183.12,19667.0,166.4245,166.5063,166.2972,166.4336,19667.0
2022-03-28 13:50:00,183.08,183.18,182.88,183.11,11990.0,166.3972,166.4881,166.2154,166.4245,11990.0
2022-03-28 14:00:00,183.18,183.32,183.04,183.26,12843.0,166.4881,166.6153,166.3609,166.5608,12843.0
2022-03-28 14:10:00,183.27,183.53,183.07,183.4,30266.0,166.5699,166.8062,166.3881,166.6881,30266.0
2022-03-28 14:20:00,183.4,183.67,183.32,183.65,19142.0,166.6881,166.9334,166.6153,166.9153,19142.0
2022-03-28 14:30:00,183.62,183.71,183.34,183.34,49091.0,166.888,166.9698,166.6335,166.6335,49091.0
2022-03-28 14:40:00,183.38,183.89,183.28,183.88,38737.0,166.6699,167.1334,166.579,167.1243,38737.0
2022-03-28 14:50:00,183.89,184.36,183.87,184.35,33324.0,167.1334,167.5606,167.1152,167.5515,33324.0
2022-03-28 15:00:00,184.42,184.54,184.32,184.5,31051.0,167.6151,167.7242,167.5242,167.6878,31051.0
2022-03-28 15:10:00,184.48,184.8,184.46,184.6,34383.0,167.6696,167.9605,167.6515,167.7787,34383.0
2022-03-28 15:20:00,184.58,184.85,184.56,184.72,27206.0,167.7605,168.0059,167.7423,167.8878,27206.0
2022-03-28 15:30:00,184.73,185.24,184.73,184.99,47395.0,167.8969,168.3604,167.8969,168.1332,47395.0
2022-03-28 15:40:00,184.99,185.42,184.93,185.42,58084.0,168.1332,168.524,168.0786,168.524,58084.0
2022-03-28 15:50:00,185.38,185.79,184.89,185.71,296137.0,168.4876,168.8603,168.0423,168.7876,296137.0
2022-03-29 09:30:00,187.99,189.53,187.7,188.17,163990.0,170.8598,172.2595,170.5962,171.0234,163990.0
2022-03-29 09:40:00,188.23,188.97,187.88,187.88,105590.0,171.0779,171.7505,170.7598,170.7598,105590.0
2022-03-29 09:50:00,187.88,188.34,187.55,188.22,50694.0,170.7598,171.1779,170.4599,171.0688,50694.0
2022-03-29 10:00:00,188.26,188.5,187.89,188.12,111328.0,171.1052,171.3233,170.7689,170.978,111328.0
2022-03-29 10:10:00,188.12,188.31,187.33,187.65,90381.0,170.978,171.1506,170.2599,170.5508,90381.0
2022-03-29 10:20:00,187.7,187.88,187.57,187.82,71903.0,170.5962,170.7598,170.4781,170.7053,71903.0
2022-03-29 10:30:00,187.8,188.08,187.33,187.73,101746.0,170.6871,170.9416,170.2599,170.6235,101746.0
2022-03-29 10:40:00,187.69,188.17,187.29,187.71,58771.0,170.5871,171.0234,170.2236,170.6053,58771.0
2022-03-29 10:50:00,187.9,188.31,187.87,188.19,44528.0,170.778,171.1506,170.7507,171.0416,44528.0
2022-03-29 11:00:00,188.25,188.41,188.05,188.2,31603.0,171.0961,171.2415,170.9143,171.0507,31603.0
2022-03-29 11:10:00,188.21,188.69,188.19,188.55,101615.0,171.0597,171.496,171.0416,171.3688,101615.0
2022-03-29 11:20:00,188.57,188.89,188.25,188.68,44746.0,171.3869,171.6778,171.0961,171.4869,44746.0
2022-03-29 11:30:00,188.66,188.88,188.45,188.62,49999.0,171.4687,171.6687,171.2779,171.4324,49999.0
2022-03-29 11:40:00,188.6,189.24,188.6,189.24,47249.0,171.4142,171.9959,171.4142,171.9959,47249.0
2022-03-29 11:50:00,189.24,189.4,188.92,189.11,52154.0,171.9959,172.1413,171.7051,171.8777,52154.0
2022-03-29 12:00:00,189.12,189.12,188.65,188.84,62881.0,171.8868,171.8868,171.4597,171.6323,62881.0
2022-03-29 12:10:00,188.87,189.15,188.87,189.13,53491.0,171.6596,171.9141,171.6596,171.8959,53491.0
2022-03-29 12:20:00,189.14,189.14,188.63,188.69,51470.0,171.905,171.905,171.4415,171.496,51470.0
2022-03-29 12:30:00,188.69,188.71,187.82,188.14,55236.0,171.496,171.5142,170.7053,170.9961,55236.0
2022-03-29 12:40:00,188.18,188.7,188.11,188.44,54691.0,171.0325,171.5051,170.9689,171.2688,54691.0
2022-03-29 12:50:00,188.45,188.47,188.03,188.13,23591.0,171.2779,171.2961,170.8962,170.987,23591.0
2022-03-29 13:00:00,188.17,188.17,187.75,187.97,24066.0,171.0234,171.0234,170.6417,170.8416,24066.0
2022-03-29 13:10:00,187.99,188.33,187.99,188.11,23937.0,170.8598,171.1688,170.8598,170.9689,23937.0
2022-03-29 13:20:00,188.11,188.19,187.83,188.07,18656.0,170.9689,171.0416,170.7144,170.9325,18656.0
2022-03-29 13:30:00,188.08,188.36,188.07,188.28,33067.0,170.9416,171.1961,170.9325,171.1234,33067.0
2022-03-29 13:40:00,188.25,189.11,188.25,188.9,31328.0,171.0961,171.8777,171.0961,171.6869,31328.0
2022-03-29 13:50:00,188.91,189.13,188.75,189.06,29353.0,171.696,171.8959,171.5505,171.8323,29353.0
2022-03-29 14:00:00,189.12,189.24,188.99,189.24,47752.0,171.8868,171.9959,171.7687,171.9959,47752.0
2022-03-29 14:10:00,189.23,189.39,188.89,188.94,37143.0,171.9868,172.1322,171.6778,171.7232,37143.0
2022-03-29 14:20:00,188.93,189.5,188.92,189.45,53715.0,171.7141,172.2322,171.7051,172.1868,53715.0
2022-03-29 14:30:00,189.43,190.04,189.41,189.97,118792.0,172.1686,172.723,172.1504,172.6594,118792.0
2022-03-29 14:40:00,189.96,190.17,189.76,190.14,53132.0,172.6503,172.8411,172.4685,172.8139,53132.0
2022-03-29 14:50:00,190.14,190.68,190.06,190.65,76495.0,172.8139,173.3047,172.7412,173.2774,76495.0
2022-03-29 15:00:00,190.68,191.03,190.46,190.99,127908.0,173.3047,173.6228,173.1047,173.5864,127908.0
2022-03-29 15:10:00,190.98,191.31,190.92,191.16,97612.0,173.5773,173.8773,173.5228,173.7409,97612.0
2022-03-29 15:20:00,191.15,191.31,190.96,191.16,99744.0,173.7318,173.8773,173.5592,173.7409,99744.0
2022-03-29 15:30:00,191.15,191.16,190.64,190.85,126128.0,173.7318,173.7409,173.2683,173.4592,126128.0
2022-03-29 15:40:00,190.85,191.34,190.78,191.2,135493.0,173.4592,173.9045,173.3956,173.7773,135493.0
2022-03-29 15:50:00,191.2,191.28,190.55,191.13,416813.0,173.7773,173.85,173.1865,173.7137,416813.0
2022-03-30 09:30:00,190.04,190.9,189.05,189.22,171457.0,172.723,173.5046,171.8232,171.9777,171457.0
2022-03-30 09:40:00,189.15,189.94,188.74,189.88,83533.0,171.9141,172.6321,171.5415,172.5776,83533.0
2022-03-30 09:50:00,189.83,189.98,189.39,189.81,44580.0,172.5321,172.6685,172.1322,172.514,44580.0
2022-03-30 10:00:00,189.79,189.93,189.36,189.4,38318.0,172.4958,172.623,172.105,172.1413,38318.0
2022-03-30 10:10:00,189.49,190.25,189.38,189.73,40772.0,172.2231,172.9139,172.1231,172.4412,40772.0
2022-03-30 10:20:00,189.76,190.3,189.69,189.87,41526.0,172.4685,172.9593,172.4049,172.5685,41526.0
2022-03-30 10:30:00,189.91,190.0,189.51,189.87,31903.0,172.6048,172.6866,172.2413,172.5685,31903.0
2022-03-30 10:40:00,189.87,189.93,189.64,189.83,24481.0,172.5685,172.623,172.3594,172.5321,24481.0
2022-03-30 10:50:00,189.81,189.89,189.15,189.21,29565.0,172.514,172.5867,171.9141,171.9686,29565.0
2022-03-30 11:00:00,189.22,189.22,188.5,188.57,35691.0,171.9777,171.9777,171.3233,171.3869,35691.0
2022-03-30 11:10:00,188.53,189.01,188.27,188.88,41123.0,171.3506,171.7869,171.1143,171.6687,41123.0
2022-03-30 11:20:00,188.82,188.9,188.6,188.82,22448.0,171.6142,171.6869,171.4142,171.6142,22448.0
2022-03-30 11:30:00,188.82,189.31,188.69,188.96,36730.0,171.6142,172.0595,171.496,171.7414,36730.0
2022-03-30 11:40:00,188.95,189.0,188.7,188.7,21072.0,171.7323,171.7778,171.5051,171.5051,21072.0
2022-03-30 11:50:00,188.68,188.86,188.45,188.86,15623.0,171.4869,171.6505,171.2779,171.6505,15623.0
2022-03-30 12:00:00,188.84,188.91,188.36,188.48,21211.0,171.6323,171.696,171.1961,171.3051,21211.0
2022-03-30 12:10:00,188.49,188.75,188.42,188.73,28564.0,171.3142,171.5505,171.2506,171.5324,28564.0
2022-03-30 12:20:00,188.75,188.82,188.55,188.67,17217.0,171.5505,171.6142,171.3688,171.4778,17217.0
2022-03-30 12:30:00,188.7,189.02,188.47,188.97,28705.0,171.5051,171.7959,171.2961,171.7505,28705.0
2022-03-30 12:40:00,189.03,189.33,188.97,189.28,17548.0,171.805,172.0777,171.7505,172.0322,17548.0
2022-03-30 12:50:00,189.29,189.5,189.25,189.47,20025.0,172.0413,172.2322,172.005,172.2049,20025.0
2022-03-30 13:00:00,189.48,189.54,189.15,189.2,20823.0,172.214,172.2686,171.9141,171.9595,20823.0
2022-03-30 13:10:00,189.21,189.42,188.97,189.1,19549.0,171.9686,172.1595,171.7505,171.8687,19549.0
2022-03-30 13:20:00,189.05,189.11,188.85,188.92,17839.0,171.8232,171.8777,171.6414,171.7051,17839.0
2022-03-30 13:30:00,188.9,189.0,188.67,188.72,24382.0,171.6869,171.7778,171.4778,171.5233,24382.0
2022-03-30 13:40:00,188.71,188.94,188.7,188.85,29386.0,171.5142,171.7232,171.5051,171.6414,29386.0
2022-03-30 13:50:00,188.91,189.04,188.59,188.71,23195.0,171.696,171.8141,171.4051,171.5142,23195.0
2022-03-30 14:00:00,188.68,188.87,188.65,188.82,27541.0,171.4869,171.6596,171.4597,171.6142,27541.0
2022-03-30 14:10:00,188.84,188.9,188.53,188.61,29396.0,171.6323,171.6869,171.3506,171.4233,29396.0
2022-03-30 14:20:00,188.6,188.67,188.06,188.17,35090.0,171.4142,171.4778,170.9234,171.0234,35090.0
2022-03-30 14:30:00,188.13,188.55,188.13,188.46,15266.0,170.987,171.3688,170.987,171.287,15266.0
2022-03-30 14:40:00,188.46,188.48,187.94,187.94,19681.0,171.287,171.3051,170.8144,170.8144,19681.0
2022-03-30 14:50:00,187.95,188.09,187.73,187.76,15348.0,170.8234,170.9507,170.6235,170.6508,15348.0
2022-03-30 15:00:00,187.79,187.79,187.16,187.28,48289.0,170.678,170.678,170.1054,170.2145,48289.0
2022-03-30 15:10:00,187.28,187.28,186.86,186.93,59965.0,170.2145,170.2145,169.8328,169.8964,59965.0
2022-03-30 15:20:00,186.93,187.11,186.71,187.03,48954.0,169.8964,170.06,169.6964,169.9873,48954.0
2022-03-30 15:30:00,187.02,187.34,186.91,186.97,76196.0,169.9782,170.269,169.8782,169.9327,76196.0
2022-03-30 15:40:00,186.97,187.66,186.83,187.43,72456.0,169.9327,170.5599,169.8055,170.3508,72456.0
2022-03-30 15:50:00,187.44,187.64,186.97,187.5,273244.0,170.3599,170.5417,169.9327,170.4144,273244.0
2022-03-31 09:30:00,188.24,188.62,187.54,187.59,118423.0,171.087,171.4324,170.4508,170.4962,118423.0
2022-03-31 09:40:00,187.53,187.79,186.7,186.73,89649.0,170.4417,170.678,169.6873,169.7146,89649.0
2022-03-31 09:50:00,186.75,186.88,185.8,186.27,133719.0,169.7328,169.8509,168.8694,169.2965,133719.0
2022-03-31 10:00:00,186.2,186.27,185.51,185.77,109956.0,169.2329,169.2965,168.6058,168.8421,109956.0
2022-03-31 10:10:00,185.8,186.11,185.55,185.97,84930.0,168.8694,169.1511,168.6421,169.0239,84930.0
2022-03-31 10:20:00,185.98,186.15,185.45,185.82,67654.0,169.033,169.1875,168.5512,168.8875,67654.0
2022-03-31 10:30:00,185.8,186.49,185.77,186.12,64628.0,168.8694,169.4965,168.8421,169.1602,64628.0
2022-03-31 10:40:00,186.17,187.1,186.05,187.01,123601.0,169.2056,170.0509,169.0966,169.9691,123601.0
2022-03-31 10:50:00,187.02,187.13,186.71,186.73,52758.0,169.9782,170.0782,169.6964,169.7146,52758.0
2022-03-31 11:00:00,186.75,186.97,186.62,186.94,31326.0,169.7328,169.9327,169.6146,169.9055,31326.0
2022-03-31 11:10:00,186.93,187.03,186.75,186.92,48751.0,169.8964,169.9873,169.7328,169.8873,48751.0
2022-03-31 11:20:00,186.93,187.03,186.02,186.09,46197.0,169.8964,169.9873,169.0693,169.1329,46197.0
2022-03-31 11:30:00,186.13,186.59,186.11,186.48,34134.0,169.1693,169.5874,169.1511,169.4874,34134.0
2022-03-31 11:40:00,186.49,186.8,186.03,186.04,23511.0,169.4965,169.7782,169.0784,169.0875,23511.0
2022-03-31 11:50:00,185.99,186.46,185.9,186.43,26980.0,169.042,169.4692,168.9602,169.4419,26980.0
2022-03-31 12:00:00,186.41,186.46,186.01,186.14,31119.0,169.4238,169.4692,169.0602,169.1784,31119.0
2022-03-31 12:10:00,186.13,186.2,185.96,185.98,31540.0,169.1693,169.2329,169.0148,169.033,31540.0
2022-03-31 12:20:00,185.99,186.21,185.95,186.19,72969.0,169.042,169.242,169.0057,169.2238,72969.0
2022-03-31 12:30:00,186.21,186.43,186.0,186.1,77738.0,169.242,169.4419,169.0511,169.142,77738.0
2022-03-31 12:40:00,186.08,186.3,186.0,186.21,15588.0,169.1238,169.3238,169.0511,169.242,15588.0
2022-03-31 12:50:00,186.1,186.11,185.67,185.7,14260.0,169.142,169.1511,168.7512,168.7785,14260.0
2022-03-31 13:00:00,185.73,186.1,185.72,185.86,17671.0,168.8057,169.142,168.7966,168.9239,17671.0
2022-03-31 13:10:00,185.85,186.08,185.77,186.03,19366.0,168.9148,169.1238,168.8421,169.0784,19366.0
2022-03-31 13:20:00,186.0,186.11,185.82,186.1,17098.0,169.0511,169.1511,168.8875,169.142,17098.0
2022-03-31 13:30:00,186.06,186.17,185.61,185.73,30597.0,169.1057,169.2056,168.6967,168.8057,30597.0
2022-03-31 13:40:00,185.75,186.06,185.73,185.93,23273.0,168.8239,169.1057,168.8057,168.9875,23273.0
2022-03-31 13:50:00,185.96,186.23,185.91,185.91,22683.0,169.0148,169.2602,168.9693,168.9693,22683.0
2022-03-31 14:00:00,185.92,185.97,185.68,185.76,19959.0,168.9784,169.0239,168.7603,168.833,19959.0
2022-03-31 14:10:00,185.73,185.88,185.61,185.61,18046.0,168.8057,168.9421,168.6967,168.6967,18046.0
2022-03-31 14:20:00,185.61,185.89,185.61,185.87,35681.0,168.6967,168.9512,168.6967,168.933,35681.0
2022-03-31 14:30:00,185.91,186.07,185.69,185.87,45236.0,168.9693,169.1148,168.7694,168.933,45236.0
2022-03-31 14:40:00,185.85,185.89,185.41,185.51,45209.0,168.9148,168.9512,168.5149,168.6058,45209.0
2022-03-31 14:50:00,185.56,185.8,185.56,185.75,47983.0,168.6512,168.8694,168.6512,168.8239,47983.0
2022-03-31 15:00:00,185.76,186.23,185.76,185.98,75598.0,168.833,169.2602,168.833,169.033,75598.0
2022-03-31 15:10:00,185.96,185.96,185.31,185.33,56361.0,169.0148,169.0148,168.424,168.4422,56361.0
2022-03-31 15:20:00,185.32,185.32,185.02,185.3,43919.0,168.4331,168.4331,168.1604,168.4149,43919.0
2022-03-31 15:30:00,185.31,185.4,184.84,185.15,58488.0,168.424,168.5058,167.9968,168.2786,58488.0
2022-03-31 15:40:00,185.14,185.38,184.84,185.06,124800.0,168.2695,168.4876,167.9968,168.1968,124800.0
2022-03-31 15:50:00,184.98,185.03,183.18,183.27,1195913.0,168.1241,168.1695,166.4881,166.5699,1195913.0
2022-04-01 09:30:00,184.58,184.88,183.48,184.22,155689.0,167.7605,168.0332,166.7608,167.4333,155689.0
2022-04-01 09:40:00,184.22,184.44,183.66,184.21,63969.0,167.4333,167.6333,166.9244,167.4242,63969.0
2022-04-01 09:50:00,184.19,184.39,183.49,183.49,108621.0,167.4061,167.5878,166.7698,166.7698,108621.0
2022-04-01 10:00:00,183.4,183.4,182.59,182.93,66593.0,166.6881,166.6881,165.9519,166.2609,66593.0
2022-04-01 10:10:00,182.94,183.33,182.03,182.06,45108.0,166.27,166.6244,165.4429,165.4702,45108.0
2022-04-01 10:20:00,182.03,182.15,181.74,182.05,31989.0,165.4429,165.552,165.1793,165.4611,31989.0
2022-04-01 10:30:00,182.07,182.22,181.52,181.62,48970.0,165.4792,165.6156,164.9794,165.0702,48970.0
2022-04-01 10:40:00,181.62,181.71,181.25,181.38,41964.0,165.0702,165.152,164.734,164.8521,41964.0
2022-04-01 10:50:00,181.42,182.16,181.38,181.76,45702.0,164.8885,165.561,164.8521,165.1975,45702.0
2022-04-01 11:00:00,181.75,182.01,181.42,181.93,33641.0,165.1884,165.4247,164.8885,165.352,33641.0
2022-04-01 11:10:00,181.81,181.97,181.32,181.38,36930.0,165.2429,165.3884,164.7976,164.8521,36930.0
2022-04-01 11:20:00,181.41,181.53,180.9,180.94,59957.0,164.8794,164.9885,164.4159,164.4522,59957.0
2022-04-01 11:30:00,180.96,181.17,180.28,180.35,52395.0,164.4704,164.6613,163.8524,163.916,52395.0
2022-04-01 11:40:00,180.31,180.38,180.0,180.15,59850.0,163.8796,163.9432,163.5979,163.7342,59850.0
2022-04-01 11:50:00,180.12,180.56,179.98,180.31,58447.0,163.7069,164.1068,163.5797,163.8796,58447.0
2022-04-01 12:00:00,180.24,180.27,179.75,179.98,55455.0,163.816,163.8433,163.3706,163.5797,55455.0
2022-04-01 12:10:00,180.0,180.37,179.75,180.27,52608.0,163.5979,163.9342,163.3706,163.8433,52608.0
2022-04-01 12:20:00,180.21,180.44,180.17,180.38,29060.0,163.7887,163.9978,163.7524,163.9432,29060.0
2022-04-01 12:30:00,180.38,180.38,179.86,180.29,28431.0,163.9432,163.9432,163.4706,163.8614,28431.0
2022-04-01 12:40:00,180.22,180.32,180.12,180.19,31108.0,163.7978,163.8887,163.7069,163.7706,31108.0
2022-04-01 12:50:00,180.2,180.29,179.9,179.91,35247.0,163.7796,163.8614,163.507,163.5161,35247.0
2022-04-01 13:00:00,179.9,180.25,179.77,180.11,38114.0,163.507,163.8251,163.3888,163.6978,38114.0
2022-04-01 13:10:00,180.06,180.13,179.81,180.12,31979.0,163.6524,163.716,163.4252,163.7069,31979.0
2022-04-01 13:20:00,180.16,180.45,180.05,180.17,33039.0,163.7433,164.0069,163.6433,163.7524,33039.0
2022-04-01 13:30:00,180.16,180.62,180.05,180.45,23036.0,163.7433,164.1614,163.6433,164.0069,23036.0
2022-04-01 13:40:00,180.44,180.58,180.24,180.36,26064.0,163.9978,164.125,163.816,163.9251,26064.0
2022-04-01 13:50:00,180.33,180.6,180.14,180.42,52001.0,163.8978,164.1432,163.7251,163.9796,52001.0
2022-04-01 14:00:00,180.45,181.06,180.45,180.85,32978.0,164.0069,164.5613,164.0069,164.3704,32978.0
2022-04-01 14:10:00,180.82,181.1,180.68,180.82,23965.0,164.3431,164.5976,164.2159,164.3431,23965.0
2022-04-01 14:20:00,180.85,181.27,180.69,181.27,35111.0,164.3704,164.7521,164.225,164.7521,35111.0
2022-04-01 14:30:00,181.29,181.71,181.15,181.42,52096.0,164.7703,165.152,164.6431,164.8885,52096.0
2022-04-01 14:40:00,181.44,181.63,181.25,181.36,22597.0,164.9067,165.0793,164.734,164.8339,22597.0
2022-04-01 14:50:00,181.34,181.38,180.99,181.07,37573.0,164.8158,164.8521,164.4977,164.5704,37573.0
2022-04-01 15:00:00,181.01,181.67,181.01,181.4,31550.0,164.5158,165.1157,164.5158,164.8703,31550.0
2022-04-01 15:10:00,181.39,181.5,180.97,180.97,31069.0,164.8612,164.9612,164.4795,164.4795,31069.0
2022-04-01 15:20:00,180.94,181.04,180.67,180.83,48962.0,164.4522,164.5431,164.2068,164.3522,48962.0
2022-04-01 15:30:00,180.86,180.96,180.55,180.89,92975.0,164.3795,164.4704,164.0978,164.4068,92975.0
2022-04-01 15:40:00,180.87,181.21,180.76,181.2,87491.0,164.3886,164.6976,164.2886,164.6885,87491.0
2022-04-01 15:50:00,181.21,182.21,181.21,182.09,358371.0,164.6976,165.6065,164.6976,165.4974,358371.0
2022-04-04 09:30:00,182.06,182.29,181.26,181.94,125162.0,165.4702,165.6792,164.7431,165.3611,125162.0
2022-04-04 09:40:00,181.97,182.46,181.83,182.11,45013.0,165.3884,165.8337,165.2611,165.5156,45013.0
2022-04-04 09:50:00,182.14,183.35,182.14,182.76,37421.0,165.5429,166.6426,165.5429,166.1064,37421.0
2022-04-04 10:00:00,182.7,182.96,182.31,182.81,50196.0,166.0518,166.2881,165.6974,166.1518,50196.0
2022-04-04 10:10:00,182.86,182.97,181.93,182.04,69922.0,166.1973,166.2972,165.352,165.452,69922.0
2022-04-04 10:20:00,182.03,182.63,181.78,182.27,55257.0,165.4429,165.9882,165.2157,165.661,55257.0
2022-04-04 10:30:00,182.19,182.23,181.61,181.81,55326.0,165.5883,165.6247,165.0612,165.2429,55326.0
2022-04-04 10:40:00,181.8,181.97,181.58,181.74,41497.0,165.2338,165.3884,165.0339,165.1793,41497.0
2022-04-04 10:50:00,181.77,181.86,181.38,181.4,30067.0,165.2066,165.2884,164.8521,164.8703,30067.0
2022-04-04 11:00:00,181.4,182.15,181.38,182.13,38198.0,164.8703,165.552,164.8521,165.5338,38198.0
2022-04-04 11:10:00,182.11,182.19,181.8,182.11,31287.0,165.5156,165.5883,165.2338,165.5156,31287.0
2022-04-04 11:20:00,182.1,182.33,181.99,182.21,28768.0,165.5065,165.7156,165.4065,165.6065,28768.0
2022-04-04 11:30:00,182.21,182.44,182.04,182.21,43617.0,165.6065,165.8155,165.452,165.6065,43617.0
2022-04-04 11:40:00,182.2,182.41,182.17,182.33,30285.0,165.5974,165.7883,165.5701,165.7156,30285.0
2022-04-04 11:50:00,182.31,182.5,182.14,182.15,32436.0,165.6974,165.8701,165.5429,165.552,32436.0
2022-04-04 12:00:00,182.14,182.16,181.53,181.56,46510.0,165.5429,165.561,164.9885,165.0157,46510.0
2022-04-04 12:10:00,181.57,181.89,181.53,181.76,47232.0,165.0248,165.3156,164.9885,165.1975,47232.0
2022-04-04 12:20:00,181.77,182.06,181.76,181.97,31629.0,165.2066,165.4702,165.1975,165.3884,31629.0
2022-04-04 12:30:00,181.96,182.28,181.82,181.82,39914.0,165.3793,165.6701,165.252,165.252,39914.0
2022-04-04 12:40:00,181.83,181.84,181.49,181.74,42956.0,165.2611,165.2702,164.9521,165.1793,42956.0
2022-04-04 12:50:00,181.74,181.75,181.19,181.21,64013.0,165.1793,165.1884,164.6794,164.6976,64013.0
2022-04-04 13:00:00,181.21,181.21,180.91,181.03,38192.0,164.6976,164.6976,164.4249,164.534,38192.0
2022-04-04 13:10:00,180.99,180.99,180.58,180.7,57329.0,164.4977,164.4977,164.125,164.2341,57329.0
2022-04-04 13:20:00,180.68,180.89,180.64,180.82,36033.0,164.2159,164.4068,164.1796,164.3431,36033.0
2022-04-04 13:30:00,180.81,180.92,180.74,180.75,46351.0,164.3341,164.434,164.2704,164.2795,46351.0
2022-04-04 13:40:00,180.75,181.18,180.7,180.95,52194.0,164.2795,164.6703,164.2341,164.4613,52194.0
2022-04-04 13:50:00,180.94,181.34,180.93,181.29,29062.0,164.4522,164.8158,164.4431,164.7703,29062.0
2022-04-04 14:00:00,181.29,181.3,180.58,180.62,47581.0,164.7703,164.7794,164.125,164.1614,47581.0
2022-04-04 14:10:00,180.61,181.01,180.56,180.89,75286.0,164.1523,164.5158,164.1068,164.4068,75286.0
2022-04-04 14:20:00,180.89,181.24,180.87,181.21,28778.0,164.4068,164.7249,164.3886,164.6976,28778.0
2022-04-04 14:30:00,181.21,181.53,181.12,181.52,36620.0,164.6976,164.9885,164.6158,164.9794,36620.0
2022-04-04 14:40:00,181.52,181.76,181.48,181.63,32732.0,164.9794,165.1975,164.943,165.0793,32732.0
2022-04-04 14:50:00,181.64,181.68,181.34,181.4,52589.0,165.0884,165.1248,164.8158,164.8703,52589.0
2022-04-04 15:00:00,181.39,181.62,181.18,181.6,50643.0,164.8612,165.0702,164.6703,165.0521,50643.0
2022-04-04 15:10:00,181.61,181.63,181.44,181.6,49421.0,165.0612,165.0793,164.9067,165.0521,49421.0
2022-04-04 15:20:00,181.6,181.91,181.54,181.84,82433.0,165.0521,165.3338,164.9975,165.2702,82433.0
2022-04-04 15:30:00,181.83,182.14,181.81,182.13,59598.0,165.2611,165.5429,165.2429,165.5338,59598.0
2022-04-04 15:40:00,182.13,182.66,182.11,182.37,111841.0,165.5338,166.0155,165.5156,165.7519,111841.0
2022-04-04 15:50:00,182.46,182.92,182.41,182.74,304228.0,165.8337,166.2518,165.7883,166.0882,304228.0
2022-04-05 09:30:00,182.05,182.05,180.47,180.71,113027.0,165.4611,165.4611,164.025,164.2432,113027.0
2022-04-05 09:40:00,180.75,180.82,179.54,179.69,52988.0,164.2795,164.3431,163.1798,163.3161,52988.0
2022-04-05 09:50:00,179.69,179.69,178.39,178.86,181123.0,163.3161,163.3161,162.1346,162.5617,181123.0
2022-04-05 10:00:00,178.7,178.71,177.18,177.19,75069.0,162.4163,162.4254,161.0348,161.0439,75069.0
2022-04-05 10:10:00,177.15,177.65,176.95,176.95,89126.0,161.0076,161.462,160.8258,160.8258,89126.0
2022-04-05 10:20:00,176.98,177.78,176.69,177.36,145931.0,160.8531,161.5802,160.5895,161.1984,145931.0
2022-04-05 10:30:00,177.31,177.44,176.8,176.94,61709.0,161.153,161.2711,160.6895,160.8167,61709.0
2022-04-05 10:40:00,176.92,177.46,176.77,177.31,67924.0,160.7985,161.2893,160.6622,161.153,67924.0
2022-04-05 10:50:00,177.35,177.39,177.04,177.22,97376.0,161.1893,161.2257,160.9076,161.0712,97376.0
2022-04-05 11:00:00,177.23,177.78,177.09,177.32,101872.0,161.0803,161.5802,160.953,161.1621,101872.0
2022-04-05 11:10:00,177.3,177.4,176.85,176.89,84537.0,161.1439,161.2348,160.7349,160.7713,84537.0
2022-04-05 11:20:00,176.9,177.08,176.49,176.75,79751.0,160.7804,160.9439,160.4077,160.644,79751.0
2022-04-05 11:30:00,176.68,177.27,176.66,176.96,62808.0,160.5804,161.1166,160.5622,160.8349,62808.0
2022-04-05 11:40:00,176.94,177.24,176.85,176.95,90398.0,160.8167,161.0894,160.7349,160.8258,90398.0
2022-04-05 11:50:00,176.96,177.07,176.42,176.47,63325.0,160.8349,160.9349,160.3441,160.3895,63325.0
2022-04-05 12:00:00,176.38,177.31,176.37,176.52,174742.0,160.3077,161.153,160.2986,160.435,174742.0
2022-04-05 12:10:00,176.53,177.09,176.4,176.62,62818.0,160.4441,160.953,160.3259,160.5259,62818.0
2022-04-05 12:20:00,176.62,177.25,176.62,177.05,53051.0,160.5259,161.0985,160.5259,160.9167,53051.0
2022-04-05 12:30:00,177.01,177.49,176.8,177.45,73623.0,160.8803,161.3166,160.6895,161.2802,73623.0
2022-04-05 12:40:00,177.41,177.92,177.26,177.91,60156.0,161.2439,161.7074,161.1075,161.6983,60156.0
2022-04-05 12:50:00,177.9,178.42,177.85,178.34,113125.0,161.6892,162.1618,161.6438,162.0891,113125.0
2022-04-05 13:00:00,178.34,179.06,178.2,179.01,116649.0,162.0891,162.7435,161.9619,162.6981,116649.0
2022-04-05 13:10:00,179.04,179.14,178.51,178.85,72447.0,162.7253,162.8162,162.2436,162.5527,72447.0
2022-04-05 13:20:00,178.89,178.89,178.47,178.51,73337.0,162.589,162.589,162.2073,162.2436,73337.0
2022-04-05 13:30:00,178.49,178.52,178.04,178.14,107126.0,162.2255,162.2527,161.8165,161.9074,107126.0
2022-04-05 13:40:00,178.07,178.12,177.67,177.79,102688.0,161.8437,161.8892,161.4802,161.5893,102688.0
2022-04-05 13:50:00,177.78,177.91,177.68,177.8,52086.0,161.5802,161.6983,161.4893,161.5983,52086.0
2022-04-05 14:00:00,177.72,178.06,177.64,177.88,58066.0,161.5256,161.8346,161.4529,161.671,58066.0
2022-04-05 14:10:00,177.9,178.08,177.62,178.08,104633.0,161.6892,161.8528,161.4347,161.8528,104633.0
2022-04-05 14:20:00,178.09,178.17,177.88,177.91,50801.0,161.8619,161.9346,161.671,161.6983,50801.0
2022-04-05 14:30:00,177.88,177.98,177.6,177.61,84029.0,161.671,161.7619,161.4166,161.4257,84029.0
2022-04-05 14:40:00,177.58,178.31,177.56,178.05,63929.0,161.3984,162.0619,161.3802,161.8256,63929.0
2022-04-05 14:50:00,178.09,178.34,177.88,177.91,35669.0,161.8619,162.0891,161.671,161.6983,35669.0
2022-04-05 15:00:00,177.9,177.93,177.36,177.37,74602.0,161.6892,161.7165,161.1984,161.2075,74602.0
2022-04-05 15:10:00,177.36,177.38,176.93,177.08,120128.0,161.1984,161.2166,160.8076,160.9439,120128.0
2022-04-05 15:20:00,177.11,177.67,177.09,177.55,89723.0,160.9712,161.4802,160.953,161.3711,89723.0
2022-04-05 15:30:00,177.52,177.52,177.06,177.17,122531.0,161.3439,161.3439,160.9258,161.0257,122531.0
2022-04-05 15:40:00,177.19,177.47,176.89,176.93,159153.0,161.0439,161.2984,160.7713,160.8076,159153.0
2022-04-05 15:50:00,176.82,177.56,176.79,177.21,361718.0,160.7076,161.3802,160.6804,161.0621,361718.0
2022-04-06 09:30:00,175.18,176.33,174.82,175.77,175574.0,159.2171,160.2623,158.8899,159.7533,175574.0
2022-04-06 09:40:00,175.71,176.16,175.5,175.86,128616.0,159.6988,160.1078,159.5079,159.8351,128616.0
2022-04-06 09:50:00,175.83,176.71,175.71,176.62,78685.0,159.8079,160.6077,159.6988,160.5259,78685.0
2022-04-06 10:00:00,176.64,177.16,176.24,176.91,67596.0,160.544,161.0167,160.1805,160.7894,67596.0
2022-04-06 10:10:00,176.85,178.0,176.66,177.52,165336.0,160.7349,161.7801,160.5622,161.3439,165336.0
2022-04-06 10:20:00,177.5,178.1,177.15,177.77,86587.0,161.3257,161.871,161.0076,161.5711,86587.0
2022-04-06 10:30:00,177.78,178.0,177.09,177.51,57148.0,161.5802,161.7801,160.953,161.3348,57148.0
2022-04-06 10:40:00,177.46,177.91,177.39,177.62,52510.0,161.2893,161.6983,161.2257,161.4347,52510.0
2022-04-06 10:50:00,177.6,177.62,176.73,176.8,107117.0,161.4166,161.4347,160.6258,160.6895,107117.0
2022-04-06 11:00:00,176.76,177.23,176.66,176.86,76111.0,160.6531,161.0803,160.5622,160.744,76111.0
2022-04-06 11:10:00,176.88,177.24,176.83,177.01,57877.0,160.7622,161.0894,160.7167,160.8803,57877.0
2022-04-06 11:20:00,177.04,178.05,177.04,177.77,83168.0,160.9076,161.8256,160.9076,161.5711,83168.0
2022-04-06 11:30:00,177.76,177.88,177.21,177.62,111833.0,161.562,161.671,161.0621,161.4347,111833.0
2022-04-06 11:40:00,177.62,177.84,177.2,177.54,69618.0,161.4347,161.6347,161.053,161.362,69618.0
2022-04-06 11:50:00,177.54,177.85,177.32,177.37,45362.0,161.362,161.6438,161.1621,161.2075,45362.0
2022-04-06 12:00:00,177.37,177.81,177.37,177.61,110016.0,161.2075,161.6074,161.2075,161.4257,110016.0
2022-04-06 12:10:00,177.59,177.66,177.08,177.17,41208.0,161.4075,161.4711,160.9439,161.0257,41208.0
2022-04-06 12:20:00,177.15,177.2,176.86,177.02,50360.0,161.0076,161.053,160.744,160.8894,50360.0
2022-04-06 12:30:00,176.99,177.21,176.9,177.05,66866.0,160.8621,161.0621,160.7804,160.9167,66866.0
2022-04-06 12:40:00,177.05,177.15,176.83,177.08,63866.0,160.9167,161.0076,160.7167,160.9439,63866.0
2022-04-06 12:50:00,177.06,177.15,176.93,177.04,47612.0,160.9258,161.0076,160.8076,160.9076,47612.0
2022-04-06 13:00:00,177.01,177.58,176.92,177.55,24547.0,160.8803,161.3984,160.7985,161.3711,24547.0
2022-04-06 13:10:00,177.53,177.97,177.53,177.92,47632.0,161.3529,161.7528,161.3529,161.7074,47632.0
2022-04-06 13:20:00,177.9,178.38,177.85,178.38,38180.0,161.6892,162.1255,161.6438,162.1255,38180.0
2022-04-06 13:30:00,178.38,178.54,178.04,178.44,59989.0,162.1255,162.2709,161.8165,162.18,59989.0
2022-04-06 13:40:00,178.47,179.61,178.43,179.49,177651.0,162.2073,163.2434,162.1709,163.1343,177651.0
2022-04-06 13:50:00,179.48,179.48,178.44,178.54,67667.0,163.1253,163.1253,162.18,162.2709,67667.0
2022-04-06 14:00:00,178.59,179.54,177.67,177.82,131885.0,162.3164,163.1798,161.4802,161.6165,131885.0
2022-04-06 14:10:00,177.79,177.87,176.82,177.0,67596.0,161.5893,161.662,160.7076,160.8712,67596.0
2022-04-06 14:20:00,176.97,177.68,176.96,177.13,62683.0,160.844,161.4893,160.8349,160.9894,62683.0
2022-04-06 14:30:00,177.17,178.61,177.11,177.91,71724.0,161.0257,162.3345,160.9712,161.6983,71724.0
2022-04-06 14:40:00,177.83,178.38,177.59,177.86,68358.0,161.6256,162.1255,161.4075,161.6529,68358.0
2022-04-06 14:50:00,177.86,179.05,177.84,178.82,146712.0,161.6529,162.7344,161.6347,162.5254,146712.0
2022-04-06 15:00:00,178.87,179.6,178.64,178.71,158559.0,162.5708,163.2343,162.3618,162.4254,158559.0
2022-04-06 15:10:00,178.72,178.93,178.07,178.21,76155.0,162.4345,162.6254,161.8437,161.971,76155.0
2022-04-06 15:20:00,178.21,178.21,177.22,177.34,58723.0,161.971,161.971,161.0712,161.1803,58723.0
2022-04-06 15:30:00,177.29,177.53,176.78,177.38,79761.0,161.1348,161.3529,160.6713,161.2166,79761.0
2022-04-06 15:40:00,177.33,177.84,177.14,177.62,85127.0,161.1712,161.6347,160.9985,161.4347,85127.0
2022-04-06 15:50:00,177.59,177.68,176.8,177.2,448859.0,161.4075,161.4893,160.6895,161.053,448859.0
2022-04-07 09:30:00,176.25,178.49,176.25,178.25,125886.0,160.1896,162.2255,160.1896,162.0073,125886.0
2022-04-07 09:40:00,178.34,178.53,177.0,177.12,60426.0,162.0891,162.2618,160.8712,160.9803,60426.0
2022-04-07 09:50:00,177.13,177.97,177.13,177.73,32417.0,160.9894,161.7528,160.9894,161.5347,32417.0
2022-04-07 10:00:00,177.65,178.22,177.33,177.56,51280.0,161.462,161.9801,161.1712,161.3802,51280.0
2022-04-07 10:10:00,177.52,177.99,177.18,177.41,36977.0,161.3439,161.771,161.0348,161.2439,36977.0
2022-04-07 10:20:00,177.35,177.85,177.16,177.53,22739.0,161.1893,161.6438,161.0167,161.3529,22739.0
2022-04-07 10:30:00,177.53,177.77,176.95,176.96,70224.0,161.3529,161.5711,160.8258,160.8349,70224.0
2022-04-07 10:40:00,176.93,176.93,176.26,176.4,44973.0,160.8076,160.8076,160.1987,160.3259,44973.0
2022-04-07 10:50:00,176.46,176.95,176.41,176.85,37379.0,160.3804,160.8258,160.335,160.7349,37379.0
2022-04-07 11:00:00,176.84,177.33,176.46,176.48,24340.0,160.7258,161.1712,160.3804,160.3986,24340.0
2022-04-07 11:10:00,176.41,176.6,176.12,176.6,40544.0,160.335,160.5077,160.0714,160.5077,40544.0
2022-04-07 11:20:00,176.59,176.79,176.17,176.23,29220.0,160.4986,160.6804,160.1169,160.1714,29220.0
2022-04-07 11:30:00,176.26,176.31,175.44,176.21,37978.0,160.1987,160.2441,159.4534,160.1532,37978.0
2022-04-07 11:40:00,176.19,176.24,175.83,176.04,35798.0,160.135,160.1805,159.8079,159.9987,35798.0
2022-04-07 11:50:00,176.01,176.23,175.76,176.02,28495.0,159.9714,160.1714,159.7442,159.9805,28495.0
2022-04-07 12:00:00,176.01,176.02,175.72,175.84,20836.0,159.9714,159.9805,159.7079,159.8169,20836.0
2022-04-07 12:10:00,175.86,176.07,175.66,175.79,22293.0,159.8351,160.026,159.6533,159.7715,22293.0
2022-04-07 12:20:00,175.73,175.99,175.3,175.48,25219.0,159.717,159.9533,159.3261,159.4897,25219.0
2022-04-07 12:30:00,175.41,175.8,175.33,175.59,37888.0,159.4261,159.7806,159.3534,159.5897,37888.0
2022-04-07 12:40:00,175.59,175.87,175.48,175.5,26143.0,159.5897,159.8442,159.4897,159.5079,26143.0
2022-04-07 12:50:00,175.47,175.95,175.44,175.86,20100.0,159.4807,159.9169,159.4534,159.8351,20100.0
2022-04-07 13:00:00,175.86,176.36,175.82,176.36,23106.0,159.8351,160.2896,159.7988,160.2896,23106.0
2022-04-07 13:10:00,176.34,177.02,176.17,176.94,29368.0,160.2714,160.8894,160.1169,160.8167,29368.0
2022-04-07 13:20:00,176.9,177.35,176.89,177.16,25398.0,160.7804,161.1893,160.7713,161.0167,25398.0
2022-04-07 13:30:00,177.15,177.39,177.1,177.28,27286.0,161.0076,161.2257,160.9621,161.1257,27286.0
2022-04-07 13:40:00,177.3,177.45,177.01,177.03,26766.0,161.1439,161.2802,160.8803,160.8985,26766.0
2022-04-07 13:50:00,177.02,177.73,176.9,177.63,37723.0,160.8894,161.5347,160.7804,161.4438,37723.0
2022-04-07 14:00:00,177.62,178.08,177.54,177.88,68061.0,161.4347,161.8528,161.362,161.671,68061.0
2022-04-07 14:10:00,177.82,177.82,176.95,176.99,25048.0,161.6165,161.6165,160.8258,160.8621,25048.0
2022-04-07 14:20:00,177.01,177.71,176.97,177.25,29996.0,160.8803,161.5165,160.844,161.0985,29996.0
2022-04-07 14:30:00,177.23,177.41,176.99,177.15,27393.0,161.0803,161.2439,160.8621,161.0076,27393.0
2022-04-07 14:40:00,177.05,177.6,176.88,177.39,40973.0,160.9167,161.4166,160.7622,161.2257,40973.0
2022-04-07 14:50:00,177.4,178.05,177.22,178.01,60465.0,161.2348,161.8256,161.0712,161.7892,60465.0
2022-04-07 15:00:00,177.9,178.32,177.88,178.17,54907.0,161.6892,162.071,161.671,161.9346,54907.0
2022-04-07 15:10:00,178.19,178.86,178.14,178.69,48281.0,161.9528,162.5617,161.9074,162.4072,48281.0
2022-04-07 15:20:00,178.68,178.68,178.34,178.53,42239.0,162.3982,162.3982,162.0891,162.2618,42239.0
2022-04-07 15:30:00,178.57,178.79,178.41,178.6,64629.0,162.2982,162.4981,162.1528,162.3254,64629.0
2022-04-07 15:40:00,178.62,178.93,178.36,178.44,80844.0,162.3436,162.6254,162.1073,162.18,80844.0
2022-04-07 15:50:00,178.41,178.42,177.45,177.64,319447.0,162.1528,162.1618,161.2802,161.4529,319447.0
2022-04-08 09:30:00,177.32,177.32,175.32,175.43,110328.0,161.1621,161.1621,159.3443,159.4443,110328.0
2022-04-08 09:40:00,175.39,175.7,174.85,175.43,47439.0,159.4079,159.6897,158.9172,159.4443,47439.0
2022-04-08 09:50:00,175.31,175.54,174.74,175.27,32151.0,159.3352,159.5443,158.8172,159.2989,32151.0
2022-04-08 10:00:00,175.23,175.85,175.18,175.69,42544.0,159.2625,159.826,159.2171,159.6806,42544.0
2022-04-08 10:10:00,175.6,175.6,174.67,175.15,31843.0,159.5988,159.5988,158.7536,159.1898,31843.0
2022-04-08 10:20:00,175.21,175.57,175.02,175.25,38673.0,159.2443,159.5715,159.0717,159.2807,38673.0
2022-04-08 10:30:00,175.24,175.8,175.21,175.66,30082.0,159.2716,159.7806,159.2443,159.6533,30082.0
2022-04-08 10:40:00,175.72,175.96,175.41,175.54,71148.0,159.7079,159.926,159.4261,159.5443,71148.0
2022-04-08 10:50:00,175.56,176.93,175.54,176.93,42575.0,159.5625,160.8076,159.5443,160.8076,42575.0
2022-04-08 11:00:00,176.92,177.3,176.67,176.87,32598.0,160.7985,161.1439,160.5713,160.7531,32598.0
2022-04-08 11:10:00,176.83,176.94,176.43,176.43,35365.0,160.7167,160.8167,160.3532,160.3532,35365.0
2022-04-08 11:20:00,176.34,176.39,176.11,176.18,20876.0,160.2714,160.3168,160.0623,160.126,20876.0
2022-04-08 11:30:00,176.2,176.54,176.05,176.1,26834.0,160.1441,160.4532,160.0078,160.0532,26834.0
2022-04-08 11:40:00,176.09,176.42,175.86,175.87,22751.0,160.0442,160.3441,159.8351,159.8442,22751.0
2022-04-08 11:50:00,175.86,176.42,175.85,176.27,44147.0,159.8351,160.3441,159.826,160.2078,44147.0
2022-04-08 12:00:00,176.25,176.63,176.25,176.41,22335.0,160.1896,160.535,160.1896,160.335,22335.0
2022-04-08 12:10:00,176.36,176.68,176.23,176.6,27811.0,160.2896,160.5804,160.1714,160.5077,27811.0
2022-04-08 12:20:00,176.62,177.24,176.58,177.13,31476.0,160.5259,161.0894,160.4895,160.9894,31476.0
2022-04-08 12:30:00,177.1,177.18,176.91,177.17,43435.0,160.9621,161.0348,160.7894,161.0257,43435.0
2022-04-08 12:40:00,177.21,177.3,176.63,176.63,39124.0,161.0621,161.1439,160.535,160.535,39124.0
2022-04-08 12:50:00,176.62,176.96,176.48,176.9,22799.0,160.5259,160.8349,160.3986,160.7804,22799.0
2022-04-08 13:00:00,176.87,176.89,176.59,176.8,19611.0,160.7531,160.7713,160.4986,160.6895,19611.0
2022-04-08 13:10:00,176.81,176.81,176.33,176.43,48252.0,160.6986,160.6986,160.2623,160.3532,48252.0
2022-04-08 13:20:00,176.4,176.44,175.81,176.03,17741.0,160.3259,160.3623,159.7897,159.9896,17741.0
2022-04-08 13:30:00,176.04,176.09,175.63,175.63,38601.0,159.9987,160.0442,159.6261,159.6261,38601.0
2022-04-08 13:40:00,175.65,175.68,174.68,174.68,58557.0,159.6443,159.6715,158.7626,158.7626,58557.0
2022-04-08 13:50:00,174.68,175.14,174.54,174.59,51129.0,158.7626,159.1807,158.6354,158.6808,51129.0
2022-04-08 14:00:00,174.59,174.85,174.4,174.58,47766.0,158.6808,158.9172,158.5082,158.6718,47766.0
2022-04-08 14:10:00,174.58,174.6,174.32,174.37,51627.0,158.6718,158.6899,158.4354,158.4809,51627.0
2022-04-08 14:20:00,174.37,174.63,174.1,174.24,74961.0,158.4809,158.7172,158.2355,158.3627,74961.0
2022-04-08 14:30:00,174.24,174.29,174.0,174.2,48688.0,158.3627,158.4082,158.1446,158.3264,48688.0
2022-04-08 14:40:00,174.15,174.37,173.99,174.29,26705.0,158.2809,158.4809,158.1355,158.4082,26705.0
2022-04-08 14:50:00,174.29,174.67,174.18,174.28,77299.0,158.4082,158.7536,158.3082,158.3991,77299.0
2022-04-08 15:00:00,174.29,174.44,173.9,173.97,64019.0,158.4082,158.5445,158.0537,158.1173,64019.0
2022-04-08 15:10:00,173.96,174.65,173.92,174.42,56962.0,158.1083,158.7354,158.0719,158.5263,56962.0
2022-04-08 15:20:00,174.4,174.62,174.24,174.61,65616.0,158.5082,158.7081,158.3627,158.699,65616.0
2022-04-08 15:30:00,174.62,174.71,174.38,174.56,48339.0,158.7081,158.7899,158.49,158.6536,48339.0
2022-04-08 15:40:00,174.56,174.86,174.38,174.52,124404.0,158.6536,158.9262,158.49,158.6172,124404.0
2022-04-08 15:50:00,174.6,174.67,173.83,174.12,325281.0,158.6899,158.7536,157.9901,158.2537,325281.0
2022-04-11 09:30:00,172.44,173.65,172.09,173.2,128167.0,156.7268,157.8265,156.4087,157.4175,128167.0
2022-04-11 09:40:00,173.24,174.44,172.9,174.09,101006.0,157.4539,158.5445,157.1448,158.2264,101006.0
2022-04-11 09:50:00,173.93,174.15,172.68,172.87,70259.0,158.081,158.2809,156.9449,157.1176,70259.0
2022-04-11 10:00:00,172.86,173.5,172.59,172.94,47832.0,157.1085,157.6902,156.8631,157.1812,47832.0
2022-04-11 10:10:00,172.97,173.7,172.71,173.27,73401.0,157.2085,157.8719,156.9722,157.4811,73401.0
2022-04-11 10:20:00,173.26,173.59,172.85,173.1,53253.0,157.472,157.772,157.0994,157.3266,53253.0
2022-04-11 10:30:00,173.08,173.47,172.97,173.24,38560.0,157.3084,157.6629,157.2085,157.4539,38560.0
2022-04-11 10:40:00,173.22,173.23,172.58,172.59,61437.0,157.4357,157.4448,156.854,156.8631,61437.0
2022-04-11 10:50:00,172.57,172.82,172.23,172.3,61177.0,156.8449,157.0721,156.5359,156.5995,61177.0
2022-04-11 11:00:00,172.27,172.46,171.95,172.31,53347.0,156.5722,156.7449,156.2814,156.6086,53347.0
2022-04-11 11:10:00,172.28,172.59,172.18,172.36,51854.0,156.5813,156.8631,156.4905,156.654,51854.0
2022-04-11 11:20:00,172.3,172.48,172.19,172.19,35862.0,156.5995,156.7631,156.4995,156.4995,35862.0
2022-04-11 11:30:00,172.19,172.59,172.03,172.05,111012.0,156.4995,156.8631,156.3541,156.3723,111012.0
2022-04-11 11:40:00,172.03,172.54,171.97,172.17,176733.0,156.3541,156.8176,156.2996,156.4814,176733.0
2022-04-11 11:50:00,172.14,172.58,171.99,172.47,121350.0,156.4541,156.854,156.3178,156.754,121350.0
2022-04-11 12:00:00,172.43,172.74,172.17,172.74,22626.0,156.7177,156.9994,156.4814,156.9994,22626.0
2022-04-11 12:10:00,172.75,172.82,172.46,172.59,14194.0,157.0085,157.0721,156.7449,156.8631,14194.0
2022-04-11 12:20:00,172.61,172.75,172.43,172.44,16478.0,156.8813,157.0085,156.7177,156.7268,16478.0
2022-04-11 12:30:00,172.43,172.51,172.26,172.39,17309.0,156.7177,156.7904,156.5632,156.6813,17309.0
2022-04-11 12:40:00,172.37,172.37,172.09,172.28,22106.0,156.6631,156.6631,156.4087,156.5813,22106.0
2022-04-11 12:50:00,172.27,172.36,171.96,172.26,53797.0,156.5722,156.654,156.2905,156.5632,53797.0
2022-04-11 13:00:00,172.31,172.96,172.31,172.84,33601.0,156.6086,157.1994,156.6086,157.0903,33601.0
2022-04-11 13:10:00,172.85,173.07,172.64,172.72,40637.0,157.0994,157.2994,156.9085,156.9812,40637.0
2022-04-11 13:20:00,172.76,172.9,172.66,172.76,22098.0,157.0176,157.1448,156.9267,157.0176,22098.0
2022-04-11 13:30:00,172.77,172.89,172.64,172.74,25730.0,157.0267,157.1358,156.9085,156.9994,25730.0
2022-04-11 13:40:00,172.72,172.91,172.67,172.82,19840.0,156.9812,157.1539,156.9358,157.0721,19840.0
2022-04-11 13:50:00,172.79,172.92,172.67,172.9,15967.0,157.0449,157.163,156.9358,157.1448,15967.0
2022-04-11 14:00:00,172.91,173.03,172.68,172.91,23792.0,157.1539,157.263,156.9449,157.1539,23792.0
2022-04-11 14:10:00,172.82,172.9,172.44,172.49,17942.0,157.0721,157.1448,156.7268,156.7722,17942.0
2022-04-11 14:20:00,172.5,172.67,172.44,172.57,35657.0,156.7813,156.9358,156.7268,156.8449,35657.0
2022-04-11 14:30:00,172.55,172.55,172.33,172.46,21148.0,156.8267,156.8267,156.6268,156.7449,21148.0
2022-04-11 14:40:00,172.45,172.94,172.36,172.93,26377.0,156.7358,157.1812,156.654,157.1721,26377.0
2022-04-11 14:50:00,172.89,173.12,172.85,173.04,25385.0,157.1358,157.3448,157.0994,157.2721,25385.0
2022-04-11 15:00:00,173.02,173.33,172.69,172.76,35869.0,157.2539,157.5357,156.954,157.0176,35869.0
2022-04-11 15:10:00,172.8,172.95,172.52,172.76,41526.0,157.054,157.1903,156.7995,157.0176,41526.0
2022-04-11 15:20:00,172.74,172.85,172.49,172.5,32223.0,156.9994,157.0994,156.7722,156.7813,32223.0
2022-04-11 15:30:00,172.52,172.64,172.24,172.55,45457.0,156.7995,156.9085,156.545,156.8267,45457.0
2022-04-11 15:40:00,172.51,172.62,172.33,172.36,69498.0,156.7904,156.8904,156.6268,156.654,69498.0
2022-04-11 15:50:00,172.32,172.42,171.78,171.94,350398.0,156.6177,156.7086,156.1269,156.2723,350398.0
2022-04-12 09:30:00,175.42,175.46,174.13,174.66,135100.0,159.4352,159.4716,158.2628,158.7445,135100.0
2022-04-12 09:40:00,174.7,176.37,174.19,175.82,86920.0,158.7808,160.2986,158.3173,159.7988,86920.0
2022-04-12 09:50:00,175.84,176.36,175.02,175.39,53832.0,159.8169,160.2896,159.0717,159.4079,53832.0
2022-04-12 10:00:00,175.49,175.52,174.2,174.6,48372.0,159.4988,159.5261,158.3264,158.6899,48372.0
2022-04-12 10:10:00,174.77,175.41,174.05,174.14,148981.0,158.8444,159.4261,158.1901,158.2718,148981.0
2022-04-12 10:20:00,174.19,174.61,174.16,174.37,42496.0,158.3173,158.699,158.29,158.4809,42496.0
2022-04-12 10:30:00,174.43,174.43,173.9,174.24,60679.0,158.5354,158.5354,158.0537,158.3627,60679.0
2022-04-12 10:40:00,174.25,174.28,173.73,173.76,30516.0,158.3718,158.3991,157.8992,157.9265,30516.0
2022-04-12 10:50:00,173.71,173.94,173.42,173.94,36632.0,157.881,158.0901,157.6175,158.0901,36632.0
2022-04-12 11:00:00,173.91,174.09,173.43,173.54,112199.0,158.0628,158.2264,157.6265,157.7265,112199.0
2022-04-12 11:10:00,173.56,174.01,173.54,173.98,78336.0,157.7447,158.1537,157.7265,158.1264,78336.0
2022-04-12 11:20:00,173.99,174.96,173.95,174.75,144523.0,158.1355,159.0171,158.0992,158.8263,144523.0
2022-04-12 11:30:00,174.74,175.01,174.06,174.21,55480.0,158.8172,159.0626,158.1991,158.3355,55480.0
2022-04-12 11:40:00,174.25,174.66,174.21,174.42,25528.0,158.3718,158.7445,158.3355,158.5263,25528.0
2022-04-12 11:50:00,174.39,174.78,174.21,174.74,19235.0,158.4991,158.8535,158.3355,158.8172,19235.0
2022-04-12 12:00:00,174.76,174.88,174.38,174.51,19950.0,158.8354,158.9444,158.49,158.6081,19950.0
2022-04-12 12:10:00,174.52,174.82,174.2,174.56,35303.0,158.6172,158.8899,158.3264,158.6536,35303.0
2022-04-12 12:20:00,174.52,174.61,174.06,174.11,61599.0,158.6172,158.699,158.1991,158.2446,61599.0
2022-04-12 12:30:00,174.1,174.39,174.09,174.26,22981.0,158.2355,158.4991,158.2264,158.3809,22981.0
2022-04-12 12:40:00,174.28,174.43,173.97,174.39,29851.0,158.3991,158.5354,158.1173,158.4991,29851.0
2022-04-12 12:50:00,174.39,174.77,174.37,174.73,22994.0,158.4991,158.8444,158.4809,158.8081,22994.0
2022-04-12 13:00:00,174.71,174.76,174.12,174.24,25098.0,158.7899,158.8354,158.2537,158.3627,25098.0
2022-04-12 13:10:00,174.25,174.7,174.23,174.61,26077.0,158.3718,158.7808,158.3536,158.699,26077.0
2022-04-12 13:20:00,174.61,174.89,174.42,174.42,31098.0,158.699,158.9535,158.5263,158.5263,31098.0
2022-04-12 13:30:00,174.5,174.58,174.26,174.3,23182.0,158.599,158.6718,158.3809,158.4173,23182.0
2022-04-12 13:40:00,174.32,174.41,173.78,173.92,22821.0,158.4354,158.5172,157.9447,158.0719,22821.0
2022-04-12 13:50:00,173.9,173.9,173.37,173.45,42966.0,158.0537,158.0537,157.572,157.6447,42966.0
2022-04-12 14:00:00,173.48,173.81,173.3,173.67,94865.0,157.672,157.9719,157.5084,157.8447,94865.0
2022-04-12 14:10:00,173.69,173.7,173.13,173.15,134997.0,157.8629,157.8719,157.3539,157.3721,134997.0
2022-04-12 14:20:00,173.13,173.53,172.83,172.88,79961.0,157.3539,157.7174,157.0812,157.1267,79961.0
2022-04-12 14:30:00,172.9,173.21,172.7,172.91,39560.0,157.1448,157.4266,156.9631,157.1539,39560.0
2022-04-12 14:40:00,172.9,173.07,172.7,172.9,24657.0,157.1448,157.2994,156.9631,157.1448,24657.0
2022-04-12 14:50:00,172.9,173.23,172.81,173.06,47419.0,157.1448,157.4448,157.063,157.2903,47419.0
2022-04-12 15:00:00,173.04,173.14,172.57,172.6,93460.0,157.2721,157.363,156.8449,156.8722,93460.0
2022-04-12 15:10:00,172.58,172.73,172.39,172.59,66253.0,156.854,156.9903,156.6813,156.8631,66253.0
2022-04-12 15:20:00,172.65,172.85,172.5,172.72,70939.0,156.9176,157.0994,156.7813,156.9812,70939.0
2022-04-12 15:30:00,172.71,172.95,172.46,172.89,62930.0,156.9722,157.1903,156.7449,157.1358,62930.0
2022-04-12 15:40:00,172.89,173.1,172.39,173.0,81830.0,157.1358,157.3266,156.6813,157.2357,81830.0
2022-04-12 15:50:00,172.99,173.19,172.58,173.03,236888.0,157.2266,157.4084,156.854,157.263,236888.0
2022-04-13 09:30:00,173.47,174.3,172.41,174.14,101446.0,157.6629,158.4173,156.6995,158.2718,101446.0
2022-04-13 09:40:00,174.19,175.35,173.97,174.96,54737.0,158.3173,159.3716,158.1173,159.0171,54737.0
2022-04-13 09:50:00,174.74,175.14,174.21,174.43,39100.0,158.8172,159.1807,158.3355,158.5354,39100.0
2022-04-13 10:00:00,174.44,175.2,174.01,174.55,29765.0,158.5445,159.2353,158.1537,158.6445,29765.0
2022-04-13 10:10:00,174.41,175.17,174.29,174.79,43996.0,158.5172,159.208,158.4082,158.8626,43996.0
2022-04-13 10:20:00,174.72,174.91,174.37,174.41,43130.0,158.799,158.9717,158.4809,158.5172,43130.0
2022-04-13 10:30:00,174.55,174.83,174.25,174.3,34933.0,158.6445,158.899,158.3718,158.4173,34933.0
2022-04-13 10:40:00,174.23,174.64,174.12,174.35,26816.0,158.3536,158.7263,158.2537,158.4627,26816.0
2022-04-13 10:50:00,174.35,174.4,173.8,174.07,76242.0,158.4627,158.5082,157.9628,158.2082,76242.0
2022-04-13 11:00:00,174.08,174.72,174.03,174.5,139842.0,158.2173,158.799,158.1719,158.599,139842.0
2022-04-13 11:10:00,174.48,175.4,174.07,175.35,136062.0,158.5809,159.417,158.2082,159.3716,136062.0
2022-04-13 11:20:00,175.34,175.36,174.94,175.08,75242.0,159.3625,159.3807,158.999,159.1262,75242.0
2022-04-13 11:30:00,175.08,175.16,174.66,174.74,43188.0,159.1262,159.1989,158.7445,158.8172,43188.0
2022-04-13 11:40:00,174.76,175.17,174.72,174.97,30228.0,158.8354,159.208,158.799,159.0262,30228.0
2022-04-13 11:50:00,175.02,175.23,174.92,175.19,13398.0,159.0717,159.2625,158.9808,159.2262,13398.0
2022-04-13 12:00:00,175.14,175.2,174.97,175.06,37407.0,159.1807,159.2353,159.0262,159.108,37407.0
2022-04-13 12:10:00,175.05,175.14,174.55,174.72,103566.0,159.0989,159.1807,158.6445,158.799,103566.0
2022-04-13 12:20:00,174.71,174.8,174.45,174.45,57838.0,158.7899,158.8717,158.5536,158.5536,57838.0
2022-04-13 12:30:00,174.46,174.89,174.42,174.73,50581.0,158.5627,158.9535,158.5263,158.8081,50581.0
2022-04-13 12:40:00,174.73,175.09,174.62,175.09,137596.0,158.8081,159.1353,158.7081,159.1353,137596.0
2022-04-13 12:50:00,175.07,175.18,174.91,175.06,29046.0,159.1171,159.2171,158.9717,159.108,29046.0
2022-04-13 13:00:00,175.01,175.35,174.97,175.19,11573.0,159.0626,159.3716,159.0262,159.2262,11573.0
2022-04-13 13:10:00,175.19,175.46,174.93,175.04,17138.0,159.2262,159.4716,158.9899,159.0898,17138.0
2022-04-13 13:20:00,175.01,175.14,174.76,175.0,44855.0,159.0626,159.1807,158.8354,159.0535,44855.0
2022-04-13 13:30:00,175.0,175.03,174.4,174.51,65082.0,159.0535,159.0807,158.5082,158.6081,65082.0
2022-04-13 13:40:00,174.54,174.56,174.09,174.25,58820.0,158.6354,158.6536,158.2264,158.3718,58820.0
2022-04-13 13:50:00,174.23,174.33,173.87,174.12,49306.0,158.3536,158.4445,158.0265,158.2537,49306.0
2022-04-13 14:00:00,174.14,174.73,174.0,174.73,96973.0,158.2718,158.8081,158.1446,158.8081,96973.0
2022-04-13 14:10:00,174.72,174.76,174.39,174.47,52408.0,158.799,158.8354,158.4991,158.5718,52408.0
2022-04-13 14:20:00,174.5,174.61,174.41,174.55,60693.0,158.599,158.699,158.5172,158.6445,60693.0
2022-04-13 14:30:00,174.55,174.66,174.36,174.52,22231.0,158.6445,158.7445,158.4718,158.6172,22231.0
2022-04-13 14:40:00,174.56,174.73,174.5,174.69,25661.0,158.6536,158.8081,158.599,158.7717,25661.0
2022-04-13 14:50:00,174.68,174.74,174.51,174.66,64243.0,158.7626,158.8172,158.6081,158.7445,64243.0
2022-04-13 15:00:00,174.66,174.74,174.3,174.67,110208.0,158.7445,158.8172,158.4173,158.7536,110208.0
2022-04-13 15:10:00,174.64,174.82,174.56,174.65,137746.0,158.7263,158.8899,158.6536,158.7354,137746.0
2022-04-13 15:20:00,174.63,174.98,174.48,174.97,101175.0,158.7172,159.0353,158.5809,159.0262,101175.0
2022-04-13 15:30:00,174.97,175.39,174.97,175.29,64831.0,159.0262,159.4079,159.0262,159.3171,64831.0
2022-04-13 15:40:00,175.28,175.34,175.0,175.13,72014.0,159.308,159.3625,159.0535,159.1716,72014.0
2022-04-13 15:50:00,175.13,175.49,174.81,175.12,468880.0,159.1716,159.4988,158.8808,159.1625,468880.0
2022-04-14 09:30:00,175.07,176.11,174.9,175.17,219080.0,159.1171,160.0623,158.9626,159.208,219080.0
2022-04-14 09:40:00,175.22,175.25,174.28,175.09,90930.0,159.2534,159.2807,158.3991,159.1353,90930.0
2022-04-14 09:50:00,175.1,175.34,174.88,175.03,61164.0,159.1444,159.3625,158.9444,159.0807,61164.0
2022-04-14 10:00:00,175.08,175.67,174.68,174.93,126129.0,159.1262,159.6624,158.7626,158.9899,126129.0
2022-04-14 10:10:00,175.06,176.05,174.97,175.65,52688.0,159.108,160.0078,159.0262,159.6443,52688.0
2022-04-14 10:20:00,175.6,175.94,175.1,175.18,54147.0,159.5988,159.9078,159.1444,159.2171,54147.0
2022-04-14 10:30:00,175.2,175.33,174.97,175.07,41146.0,159.2353,159.3534,159.0262,159.1171,41146.0
2022-04-14 10:40:00,175.04,175.41,174.8,175.22,31750.0,159.0898,159.4261,158.8717,159.2534,31750.0
2022-04-14 10:50:00,175.19,175.39,174.99,175.23,20930.0,159.2262,159.4079,159.0444,159.2625,20930.0
2022-04-14 11:00:00,175.17,175.51,175.11,175.33,22455.0,159.208,159.517,159.1535,159.3534,22455.0
2022-04-14 11:10:00,175.34,175.55,175.02,175.17,30494.0,159.3625,159.5534,159.0717,159.208,30494.0
2022-04-14 11:20:00,175.18,175.55,175.0,175.44,39693.0,159.2171,159.5534,159.0535,159.4534,39693.0
2022-04-14 11:30:00,175.43,175.54,174.97,174.97,33992.0,159.4443,159.5443,159.0262,159.0262,33992.0
2022-04-14 11:40:00,174.95,175.03,174.64,174.97,35846.0,159.008,159.0807,158.7263,159.0262,35846.0
2022-04-14 11:50:00,174.95,174.95,174.72,174.83,41757.0,159.008,159.008,158.799,158.899,41757.0
2022-04-14 12:00:00,174.82,175.01,174.65,175.01,21705.0,158.8899,159.0626,158.7354,159.0626,21705.0
2022-04-14 12:10:00,174.96,175.12,174.84,174.92,28715.0,159.0171,159.1625,158.9081,158.9808,28715.0
2022-04-14 12:20:00,174.9,174.94,174.68,174.77,24922.0,158.9626,158.999,158.7626,158.8444,24922.0
2022-04-14 12:30:00,174.76,174.9,174.71,174.76,23651.0,158.8354,158.9626,158.7899,158.8354,23651.0
2022-04-14 12:40:00,174.75,174.84,174.58,174.6,40925.0,158.8263,158.9081,158.6718,158.6899,40925.0
2022-04-14 12:50:00,174.65,174.81,174.62,174.81,29607.0,158.7354,158.8808,158.7081,158.8808,29607.0
2022-04-14 13:00:00,174.84,174.94,174.75,174.87,19340.0,158.9081,158.999,158.8263,158.9353,19340.0
2022-04-14 13:10:00,174.84,174.93,174.63,174.64,44500.0,158.9081,158.9899,158.7172,158.7263,44500.0
2022-04-14 13:20:00,174.66,174.93,174.59,174.86,22877.0,158.7445,158.9899,158.6808,158.9262,22877.0
2022-04-14 13:30:00,174.86,175.25,174.77,175.19,25820.0,158.9262,159.2807,158.8444,159.2262,25820.0
2022-04-14 13:40:00,175.15,175.46,175.09,175.46,20428.0,159.1898,159.4716,159.1353,159.4716,20428.0
2022-04-14 13:50:00,175.47,175.49,175.14,175.37,25920.0,159.4807,159.4988,159.1807,159.3898,25920.0
2022-04-14 14:00:00,175.42,175.88,175.32,175.5,28931.0,159.4352,159.8533,159.3443,159.5079,28931.0
2022-04-14 14:10:00,175.49,175.54,175.13,175.18,25941.0,159.4988,159.5443,159.1716,159.2171,25941.0
2022-04-14 14:20:00,175.16,175.28,174.94,175.23,20204.0,159.1989,159.308,158.999,159.2625,20204.0
2022-04-14 14:30:00,175.17,175.32,174.94,175.16,39847.0,159.208,159.3443,158.999,159.1989,39847.0
2022-04-14 14:40:00,175.17,175.21,175.01,175.04,16074.0,159.208,159.2443,159.0626,159.0898,16074.0
2022-04-14 14:50:00,175.07,175.13,174.65,174.68,35186.0,159.1171,159.1716,158.7354,158.7626,35186.0
2022-04-14 15:00:00,174.67,174.8,174.6,174.62,30765.0,158.7536,158.8717,158.6899,158.7081,30765.0
2022-04-14 15:10:00,174.63,175.07,174.6,174.91,49588.0,158.7172,159.1171,158.6899,158.9717,49588.0
2022-04-14 15:20:00,174.93,174.98,174.5,174.5,53530.0,158.9899,159.0353,158.599,158.599,53530.0
2022-04-14 15:30:00,174.51,174.57,173.79,173.96,66687.0,158.6081,158.6627,157.9537,158.1083,66687.0
2022-04-14 15:40:00,173.95,174.18,173.89,173.92,96332.0,158.0992,158.3082,158.0446,158.0719,96332.0
2022-04-14 15:50:00,173.91,173.94,173.53,173.65,428543.0,158.0628,158.0901,157.7174,157.8265,428543.0
2022-04-18 09:30:00,173.0,175.67,173.0,175.07,70879.0,157.2357,159.6624,157.2357,159.1171,70879.0
2022-04-18 09:40:00,175.1,175.51,174.92,175.15,75105.0,159.1444,159.517,158.9808,159.1898,75105.0
2022-04-18 09:50:00,175.13,175.65,174.86,175.63,55352.0,159.1716,159.6443,158.9262,159.6261,55352.0
2022-04-18 10:00:00,175.65,176.05,175.13,175.58,35859.0,159.6443,160.0078,159.1716,159.5806,35859.0
2022-04-18 10:10:00,175.51,176.63,175.5,176.57,60496.0,159.517,160.535,159.5079,160.4804,60496.0
2022-04-18 10:20:00,176.57,177.58,176.25,177.16,76394.0,160.4804,161.3984,160.1896,161.0167,76394.0
2022-04-18 10:30:00,177.1,177.3,176.68,177.24,50684.0,160.9621,161.1439,160.5804,161.0894,50684.0
2022-04-18 10:40:00,177.35,177.39,177.06,177.26,38176.0,161.1893,161.2257,160.9258,161.1075,38176.0
2022-04-18 10:50:00,177.33,177.36,176.53,176.64,26338.0,161.1712,161.1984,160.4441,160.544,26338.0
2022-04-18 11:00:00,176.56,176.95,176.38,176.82,29450.0,160.4713,160.8258,160.3077,160.7076,29450.0
2022-04-18 11:10:00,176.76,176.97,176.24,176.31,16954.0,160.6531,160.844,160.1805,160.2441,16954.0
2022-04-18 11:20:00,176.3,176.33,175.91,176.02,57620.0,160.235,160.2623,159.8806,159.9805,57620.0
2022-04-18 11:30:00,175.98,175.99,175.58,175.74,21916.0,159.9442,159.9533,159.5806,159.7261,21916.0
2022-04-18 11:40:00,175.69,175.89,175.54,175.57,20555.0,159.6806,159.8624,159.5443,159.5715,20555.0
2022-04-18 11:50:00,175.57,176.05,175.43,176.01,37835.0,159.5715,160.0078,159.4443,159.9714,37835.0
2022-04-18 12:00:00,175.99,176.03,175.63,175.7,21415.0,159.9533,159.9896,159.6261,159.6897,21415.0
2022-04-18 12:10:00,175.67,175.71,174.94,174.94,30205.0,159.6624,159.6988,158.999,158.999,30205.0
2022-04-18 12:20:00,174.95,175.1,174.87,174.97,18593.0,159.008,159.1444,158.9353,159.0262,18593.0
2022-04-18 12:30:00,174.96,175.37,174.94,175.36,18460.0,159.0171,159.3898,158.999,159.3807,18460.0
2022-04-18 12:40:00,175.31,175.48,175.05,175.25,18584.0,159.3352,159.4897,159.0989,159.2807,18584.0
2022-04-18 12:50:00,175.28,175.54,175.24,175.38,14961.0,159.308,159.5443,159.2716,159.3989,14961.0
2022-04-18 13:00:00,175.4,175.81,175.24,175.81,14696.0,159.417,159.7897,159.2716,159.7897,14696.0
2022-04-18 13:10:00,175.78,175.94,175.66,175.71,13946.0,159.7624,159.9078,159.6533,159.6988,13946.0
2022-04-18 13:20:00,175.68,175.95,175.61,175.9,12953.0,159.6715,159.9169,159.6079,159.8715,12953.0
2022-04-18 13:30:00,175.91,176.88,175.9,176.74,33063.0,159.8806,160.7622,159.8715,160.6349,33063.0
2022-04-18 13:40:00,176.75,177.14,176.72,177.01,49217.0,160.644,160.9985,160.6168,160.8803,49217.0
2022-04-18 13:50:00,177.01,177.49,176.94,177.21,32192.0,160.8803,161.3166,160.8167,161.0621,32192.0
2022-04-18 14:00:00,177.21,177.23,176.8,176.9,35537.0,161.0621,161.0803,160.6895,160.7804,35537.0
2022-04-18 14:10:00,176.88,176.96,176.48,176.63,45577.0,160.7622,160.8349,160.3986,160.535,45577.0
2022-04-18 14:20:00,176.6,177.22,176.55,176.91,22798.0,160.5077,161.0712,160.4622,160.7894,22798.0
2022-04-18 14:30:00,176.88,177.08,176.79,177.01,30351.0,160.7622,160.9439,160.6804,160.8803,30351.0
2022-04-18 14:40:00,177.02,177.09,176.68,176.88,20795.0,160.8894,160.953,160.5804,160.7622,20795.0
2022-04-18 14:50:00,176.86,176.97,176.49,176.51,29255.0,160.744,160.844,160.4077,160.4259,29255.0
2022-04-18 15:00:00,176.51,176.58,176.23,176.43,20046.0,160.4259,160.4895,160.1714,160.3532,20046.0
2022-04-18 15:10:00,176.46,176.65,176.35,176.58,28221.0,160.3804,160.5531,160.2805,160.4895,28221.0
2022-04-18 15:20:00,176.6,176.72,176.49,176.54,40288.0,160.5077,160.6168,160.4077,160.4532,40288.0
2022-04-18 15:30:00,176.52,176.53,176.09,176.21,111748.0,160.435,160.4441,160.0442,160.1532,111748.0
2022-04-18 15:40:00,176.2,176.23,175.84,175.84,69336.0,160.1441,160.1714,159.8169,159.8169,69336.0
2022-04-18 15:50:00,175.81,176.62,175.62,176.56,230627.0,159.7897,160.5259,159.617,160.4713,230627.0
2022-04-19 09:30:00,175.25,176.59,175.23,175.77,174729.0,159.2807,160.4986,159.2625,159.7533,174729.0
2022-04-19 09:40:00,175.65,176.46,175.4,176.0,24250.0,159.6443,160.3804,159.417,159.9624,24250.0
2022-04-19 09:50:00,176.0,176.99,175.94,176.78,32852.0,159.9624,160.8621,159.9078,160.6713,32852.0
2022-04-19 10:00:00,176.82,177.04,176.59,176.99,66055.0,160.7076,160.9076,160.4986,160.8621,66055.0
2022-04-19 10:10:00,177.05,177.58,177.0,177.15,45593.0,160.9167,161.3984,160.8712,161.0076,45593.0
2022-04-19 10:20:00,177.16,177.2,176.96,177.02,28093.0,161.0167,161.053,160.8349,160.8894,28093.0
2022-04-19 10:30:00,177.02,177.58,177.02,177.47,45116.0,160.8894,161.3984,160.8894,161.2984,45116.0
2022-04-19 10:40:00,177.46,177.91,177.44,177.79,35864.0,161.2893,161.6983,161.2711,161.5893,35864.0
2022-04-19 10:50:00,177.78,178.26,177.72,177.91,34958.0,161.5802,162.0164,161.5256,161.6983,34958.0
2022-04-19 11:00:00,177.9,178.1,177.66,178.06,38464.0,161.6892,161.871,161.4711,161.8346,38464.0
2022-04-19 11:10:00,178.07,178.65,178.07,178.24,39803.0,161.8437,162.3709,161.8437,161.9982,39803.0
2022-04-19 11:20:00,178.28,178.52,178.1,178.42,40675.0,162.0346,162.2527,161.871,162.1618,40675.0
2022-04-19 11:30:00,178.45,178.75,178.2,178.75,34799.0,162.1891,162.4618,161.9619,162.4618,34799.0
2022-04-19 11:40:00,178.75,178.95,178.52,178.95,32846.0,162.4618,162.6435,162.2527,162.6435,32846.0
2022-04-19 11:50:00,178.94,179.0,178.73,178.78,75023.0,162.6345,162.689,162.4436,162.489,75023.0
2022-04-19 12:00:00,178.76,178.78,178.38,178.68,47582.0,162.4709,162.489,162.1255,162.3982,47582.0
2022-04-19 12:10:00,178.67,178.67,178.26,178.44,26681.0,162.3891,162.3891,162.0164,162.18,26681.0
2022-04-19 12:20:00,178.5,178.55,178.29,178.36,16800.0,162.2346,162.28,162.0437,162.1073,16800.0
2022-04-19 12:30:00,178.36,178.51,178.23,178.28,27992.0,162.1073,162.2436,161.9892,162.0346,27992.0
2022-04-19 12:40:00,178.31,178.37,178.17,178.25,19175.0,162.0619,162.1164,161.9346,162.0073,19175.0
2022-04-19 12:50:00,178.23,178.46,178.21,178.23,17416.0,161.9892,162.1982,161.971,161.9892,17416.0
2022-04-19 13:00:00,178.25,178.39,178.18,178.25,29728.0,162.0073,162.1346,161.9437,162.0073,29728.0
2022-04-19 13:10:00,178.23,178.27,178.09,178.23,26124.0,161.9892,162.0255,161.8619,161.9892,26124.0
2022-04-19 13:20:00,178.22,178.33,177.78,177.79,64980.0,161.9801,162.08,161.5802,161.5893,64980.0
2022-04-19 13:30:00,177.8,178.15,177.8,178.08,28105.0,161.5983,161.9164,161.5983,161.8528,28105.0
2022-04-19 13:40:00,178.1,178.26,177.81,178.26,20489.0,161.871,162.0164,161.6074,162.0164,20489.0
2022-04-19 13:50:00,178.25,178.44,178.12,178.13,19872.0,162.0073,162.18,161.8892,161.8983,19872.0
2022-04-19 14:00:00,178.09,178.32,178.01,178.08,22537.0,161.8619,162.071,161.7892,161.8528,22537.0
2022-04-19 14:10:00,178.04,178.05,177.57,177.6,23903.0,161.8165,161.8256,161.3893,161.4166,23903.0
2022-04-19 14:20:00,177.58,177.76,177.46,177.65,36940.0,161.3984,161.562,161.2893,161.462,36940.0
2022-04-19 14:30:00,177.6,177.82,177.0,177.74,46454.0,161.4166,161.6165,160.8712,161.5438,46454.0
2022-04-19 14:40:00,177.74,177.94,177.67,177.73,19835.0,161.5438,161.7256,161.4802,161.5347,19835.0
2022-04-19 14:50:00,177.78,178.18,177.73,178.15,23012.0,161.5802,161.9437,161.5347,161.9164,23012.0
2022-04-19 15:00:00,178.13,178.36,177.97,178.36,29075.0,161.8983,162.1073,161.7528,162.1073,29075.0
2022-04-19 15:10:00,178.37,179.02,178.32,178.94,88025.0,162.1164,162.7072,162.071,162.6345,88025.0
2022-04-19 15:20:00,178.96,179.09,178.86,178.99,54102.0,162.6526,162.7708,162.5617,162.6799,54102.0
2022-04-19 15:30:00,179.0,179.19,178.92,179.12,81102.0,162.689,162.8617,162.6163,162.7981,81102.0
2022-04-19 15:40:00,179.13,179.14,178.64,178.73,61148.0,162.8071,162.8162,162.3618,162.4436,61148.0
2022-04-19 15:50:00,178.76,179.34,178.76,179.12,415126.0,162.4709,162.998,162.4709,162.7981,415126.0
2022-04-20 09:30:00,181.51,183.66,181.36,183.27,235359.0,164.9703,166.9244,164.8339,166.5699,235359.0
2022-04-20 09:40:00,183.34,183.35,181.8,182.53,162293.0,166.6335,166.6426,165.2338,165.8973,162293.0
2022-04-20 09:50:00,182.51,183.0,182.17,182.74,65754.0,165.8792,166.3245,165.5701,166.0882,65754.0
2022-04-20 10:00:00,182.72,183.0,182.4,182.74,82588.0,166.07,166.3245,165.7792,166.0882,82588.0
2022-04-20 10:10:00,182.82,183.29,182.68,182.71,48606.0,166.1609,166.5881,166.0337,166.0609,48606.0
2022-04-20 10:20:00,182.75,183.14,182.16,182.91,51120.0,166.0973,166.4517,165.561,166.2427,51120.0
2022-04-20 10:30:00,182.92,183.02,182.42,182.59,64936.0,166.2518,166.3427,165.7974,165.9519,64936.0
2022-04-20 10:40:00,182.6,182.84,182.14,182.28,48481.0,165.9609,166.1791,165.5429,165.6701,48481.0
2022-04-20 10:50:00,182.2,182.36,181.74,181.92,38680.0,165.5974,165.7428,165.1793,165.3429,38680.0
2022-04-20 11:00:00,181.92,181.92,180.94,180.98,38178.0,165.3429,165.3429,164.4522,164.4886,38178.0
2022-04-20 11:10:00,180.96,181.0,180.47,180.48,23463.0,164.4704,164.5067,164.025,164.0341,23463.0
2022-04-20 11:20:00,180.45,180.68,180.26,180.34,27843.0,164.0069,164.2159,163.8342,163.9069,27843.0
2022-04-20 11:30:00,180.3,180.6,180.2,180.29,22020.0,163.8705,164.1432,163.7796,163.8614,22020.0
2022-04-20 11:40:00,180.27,180.76,180.26,180.61,15788.0,163.8433,164.2886,163.8342,164.1523,15788.0
2022-04-20 11:50:00,180.65,180.66,180.09,180.26,21144.0,164.1886,164.1977,163.6797,163.8342,21144.0
2022-04-20 12:00:00,180.27,180.54,179.96,180.07,28366.0,163.8433,164.0887,163.5615,163.6615,28366.0
2022-04-20 12:10:00,180.11,180.28,179.85,180.23,17164.0,163.6978,163.8524,163.4615,163.8069,17164.0
2022-04-20 12:20:00,180.23,180.23,179.79,180.09,22112.0,163.8069,163.8069,163.407,163.6797,22112.0
2022-04-20 12:30:00,180.08,180.7,180.05,180.45,23216.0,163.6706,164.2341,163.6433,164.0069,23216.0
2022-04-20 12:40:00,180.41,180.61,180.2,180.43,18499.0,163.9705,164.1523,163.7796,163.9887,18499.0
2022-04-20 12:50:00,180.47,180.73,180.44,180.48,20736.0,164.025,164.2613,163.9978,164.0341,20736.0
2022-04-20 13:00:00,180.5,180.66,180.16,180.36,34993.0,164.0523,164.1977,163.7433,163.9251,34993.0
2022-04-20 13:10:00,180.35,180.98,180.3,180.57,36514.0,163.916,164.4886,163.8705,164.1159,36514.0
2022-04-20 13:20:00,180.59,180.79,180.55,180.67,31644.0,164.1341,164.3159,164.0978,164.2068,31644.0
2022-04-20 13:30:00,180.62,180.88,180.51,180.76,24888.0,164.1614,164.3977,164.0614,164.2886,24888.0
2022-04-20 13:40:00,180.76,181.16,180.76,180.84,25799.0,164.2886,164.6522,164.2886,164.3613,25799.0
2022-04-20 13:50:00,180.81,180.95,180.62,180.93,17683.0,164.3341,164.4613,164.1614,164.4431,17683.0
2022-04-20 14:00:00,180.88,181.04,180.73,180.83,18954.0,164.3977,164.5431,164.2613,164.3522,18954.0
2022-04-20 14:10:00,180.86,180.89,180.19,180.19,52555.0,164.3795,164.4068,163.7706,163.7706,52555.0
2022-04-20 14:20:00,180.21,180.26,179.94,179.97,50380.0,163.7887,163.8342,163.5433,163.5706,50380.0
2022-04-20 14:30:00,179.95,180.13,179.8,179.85,29740.0,163.5524,163.716,163.4161,163.4615,29740.0
2022-04-20 14:40:00,179.84,180.01,179.61,179.93,26488.0,163.4524,163.607,163.2434,163.5342,26488.0
2022-04-20 14:50:00,179.9,179.91,179.29,179.62,29079.0,163.507,163.5161,162.9526,163.2525,29079.0
2022-04-20 15:00:00,179.62,180.02,179.61,179.94,38702.0,163.2525,163.616,163.2434,163.5433,38702.0
2022-04-20 15:10:00,179.93,180.2,179.82,179.94,56976.0,163.5342,163.7796,163.4343,163.5433,56976.0
2022-04-20 15:20:00,179.91,180.19,179.74,180.01,41065.0,163.5161,163.7706,163.3616,163.607,41065.0
2022-04-20 15:30:00,180.03,180.19,179.75,180.09,93691.0,163.6251,163.7706,163.3706,163.6797,93691.0
2022-04-20 15:40:00,180.11,180.55,179.94,180.31,95535.0,163.6978,164.0978,163.5433,163.8796,95535.0
2022-04-20 15:50:00,180.34,180.41,179.08,179.42,449097.0,163.9069,163.9705,162.7617,163.0707,449097.0
2022-04-21 09:30:00,181.07,182.89,181.07,182.05,109591.0,164.5704,166.2245,164.5704,165.4611,109591.0
2022-04-21 09:40:00,182.07,183.11,181.93,183.05,113349.0,165.4792,166.4245,165.352,166.3699,113349.0
2022-04-21 09:50:00,183.08,183.24,182.24,182.84,84622.0,166.3972,166.5426,165.6338,166.1791,84622.0
2022-04-21 10:00:00,182.72,183.12,182.15,182.45,26370.0,166.07,166.4336,165.552,165.8246,26370.0
2022-04-21 10:10:00,182.46,182.79,182.22,182.47,25632.0,165.8337,166.1336,165.6156,165.8428,25632.0
2022-04-21 10:20:00,182.43,183.01,182.22,182.86,19134.0,165.8064,166.3336,165.6156,166.1973,19134.0
2022-04-21 10:30:00,182.84,183.02,182.53,182.63,27526.0,166.1791,166.3427,165.8973,165.9882,27526.0
2022-04-21 10:40:00,182.67,182.81,182.08,182.16,42472.0,166.0246,166.1518,165.4883,165.561,42472.0
2022-04-21 10:50:00,182.25,182.39,181.64,182.16,71968.0,165.6428,165.7701,165.0884,165.561,71968.0
2022-04-21 11:00:00,182.14,182.25,181.55,181.82,27224.0,165.5429,165.6428,165.0066,165.252,27224.0
2022-04-21 11:10:00,181.79,182.06,181.5,181.73,21123.0,165.2248,165.4702,164.9612,165.1702,21123.0
2022-04-21 11:20:00,181.74,181.85,181.36,181.52,24164.0,165.1793,165.2793,164.8339,164.9794,24164.0
2022-04-21 11:30:00,181.5,181.5,180.91,180.97,30670.0,164.9612,164.9612,164.4249,164.4795,30670.0
2022-04-21 11:40:00,180.96,181.21,180.78,180.95,255953.0,164.4704,164.6976,164.3068,164.4613,255953.0
2022-04-21 11:50:00,180.95,180.95,180.32,180.32,47002.0,164.4613,164.4613,163.8887,163.8887,47002.0
2022-04-21 12:00:00,180.32,180.52,179.86,179.94,45074.0,163.8887,164.0705,163.4706,163.5433,45074.0
2022-04-21 12:10:00,179.94,180.23,179.82,179.91,45023.0,163.5433,163.8069,163.4343,163.5161,45023.0
2022-04-21 12:20:00,179.9,179.95,179.5,179.63,25241.0,163.507,163.5524,163.1434,163.2616,25241.0
2022-04-21 12:30:00,179.67,179.67,179.04,179.16,35014.0,163.2979,163.2979,162.7253,162.8344,35014.0
2022-04-21 12:40:00,179.19,179.52,179.14,179.21,25007.0,162.8617,163.1616,162.8162,162.8799,25007.0
2022-04-21 12:50:00,179.21,179.25,178.94,179.05,18159.0,162.8799,162.9162,162.6345,162.7344,18159.0
2022-04-21 13:00:00,179.02,179.17,178.76,179.08,19005.0,162.7072,162.8435,162.4709,162.7617,19005.0
2022-04-21 13:10:00,179.08,179.11,178.67,178.8,23541.0,162.7617,162.789,162.3891,162.5072,23541.0
2022-04-21 13:20:00,178.84,179.62,178.84,179.56,37752.0,162.5436,163.2525,162.5436,163.198,37752.0
2022-04-21 13:30:00,179.54,179.68,178.92,179.14,21007.0,163.1798,163.307,162.6163,162.8162,21007.0
2022-04-21 13:40:00,179.04,179.39,178.86,179.15,21933.0,162.7253,163.0435,162.5617,162.8253,21933.0
2022-04-21 13:50:00,179.09,179.26,178.79,178.89,20666.0,162.7708,162.9253,162.4981,162.589,20666.0
2022-04-21 14:00:00,178.79,178.79,178.22,178.4,26669.0,162.4981,162.4981,161.9801,162.1437,26669.0
2022-04-21 14:10:00,178.31,178.41,177.85,178.06,51819.0,162.0619,162.1528,161.6438,161.8346,51819.0
2022-04-21 14:20:00,178.1,178.48,178.04,178.32,28650.0,161.871,162.2164,161.8165,162.071,28650.0
2022-04-21 14:30:00,178.25,178.78,178.2,178.43,33147.0,162.0073,162.489,161.9619,162.1709,33147.0
2022-04-21 14:40:00,178.46,178.52,177.94,177.97,35051.0,162.1982,162.2527,161.7256,161.7528,35051.0
2022-04-21 14:50:00,177.95,178.05,177.8,177.97,63581.0,161.7347,161.8256,161.5983,161.7528,63581.0
2022-04-21 15:00:00,177.92,177.96,177.35,177.35,50341.0,161.7074,161.7438,161.1893,161.1893,50341.0
2022-04-21 15:10:00,177.35,177.41,176.99,177.34,62317.0,161.1893,161.2439,160.8621,161.1803,62317.0
2022-04-21 15:20:00,177.34,177.9,177.16,177.83,55893.0,161.1803,161.6892,161.0167,161.6256,55893.0
2022-04-21 15:30:00,177.82,177.82,176.77,176.99,70327.0,161.6165,161.6165,160.6622,160.8621,70327.0
2022-04-21 15:40:00,177.01,177.52,176.94,176.99,140513.0,160.8803,161.3439,160.8167,160.8621,140513.0
2022-04-21 15:50:00,176.98,178.0,176.98,177.26,396511.0,160.8531,161.7801,160.8531,161.1075,396511.0
2022-04-22 09:30:00,177.02,177.63,176.54,176.54,77819.0,160.8894,161.4438,160.4532,160.4532,77819.0
2022-04-22 09:40:00,176.43,176.45,175.71,176.27,54124.0,160.3532,160.3714,159.6988,160.2078,54124.0
2022-04-22 09:50:00,176.22,177.24,176.12,176.26,38845.0,160.1623,161.0894,160.0714,160.1987,38845.0
2022-04-22 10:00:00,176.36,177.19,176.09,176.87,30076.0,160.2896,161.0439,160.0442,160.7531,30076.0
2022-04-22 10:10:00,176.83,176.88,176.0,176.28,22939.0,160.7167,160.7622,159.9624,160.2168,22939.0
2022-04-22 10:20:00,176.31,176.34,175.73,175.78,31506.0,160.2441,160.2714,159.717,159.7624,31506.0
2022-04-22 10:30:00,175.77,176.56,175.75,175.94,24610.0,159.7533,160.4713,159.7351,159.9078,24610.0
2022-04-22 10:40:00,175.77,176.31,175.66,176.06,64572.0,159.7533,160.2441,159.6533,160.0169,64572.0
2022-04-22 10:50:00,175.95,176.44,175.91,176.1,35844.0,159.9169,160.3623,159.8806,160.0532,35844.0
2022-04-22 11:00:00,176.03,176.91,175.95,176.9,34351.0,159.9896,160.7894,159.9169,160.7804,34351.0
2022-04-22 11:10:00,176.82,176.83,176.26,176.6,28464.0,160.7076,160.7167,160.1987,160.5077,28464.0
2022-04-22 11:20:00,176.57,176.83,176.31,176.37,44007.0,160.4804,160.7167,160.2441,160.2986,44007.0
2022-04-22 11:30:00,176.37,176.52,175.77,175.87,20373.0,160.2986,160.435,159.7533,159.8442,20373.0
2022-04-22 11:40:00,175.84,175.88,175.3,175.45,25787.0,159.8169,159.8533,159.3261,159.4625,25787.0
2022-04-22 11:50:00,175.44,175.51,175.32,175.42,27336.0,159.4534,159.517,159.3443,159.4352,27336.0
2022-04-22 12:00:00,175.38,175.48,175.1,175.1,70003.0,159.3989,159.4897,159.1444,159.1444,70003.0
2022-04-22 12:10:00,175.15,175.28,174.93,175.05,28619.0,159.1898,159.308,158.9899,159.0989,28619.0
2022-04-22 12:20:00,175.06,175.42,175.01,175.21,54716.0,159.108,159.4352,159.0626,159.2443,54716.0
2022-04-22 12:30:00,175.25,175.46,175.12,175.2,45221.0,159.2807,159.4716,159.1625,159.2353,45221.0
2022-04-22 12:40:00,175.23,175.31,175.08,175.22,51848.0,159.2625,159.3352,159.1262,159.2534,51848.0
2022-04-22 12:50:00,175.23,175.25,174.85,175.01,19891.0,159.2625,159.2807,158.9172,159.0626,19891.0
2022-04-22 13:00:00,175.05,175.19,174.8,175.1,21843.0,159.0989,159.2262,158.8717,159.1444,21843.0
2022-04-22 13:10:00,175.05,175.25,175.02,175.08,21754.0,159.0989,159.2807,159.0717,159.1262,21754.0
2022-04-22 13:20:00,175.05,175.15,174.86,175.08,18927.0,159.0989,159.1898,158.9262,159.1262,18927.0
2022-04-22 13:30:00,175.06,175.11,174.88,174.94,47335.0,159.108,159.1535,158.9444,158.999,47335.0
2022-04-22 13:40:00,174.92,175.24,174.85,175.15,30487.0,158.9808,159.2716,158.9172,159.1898,30487.0
2022-04-22 13:50:00,175.09,175.15,174.86,174.86,33423.0,159.1353,159.1898,158.9262,158.9262,33423.0
2022-04-22 14:00:00,174.82,174.93,174.57,174.76,32372.0,158.8899,158.9899,158.6627,158.8354,32372.0
2022-04-22 14:10:00,174.73,175.08,174.69,174.98,127131.0,158.8081,159.1262,158.7717,159.0353,127131.0
2022-04-22 14:20:00,174.96,175.24,174.73,174.84,45570.0,159.0171,159.2716,158.8081,158.9081,45570.0
2022-04-22 14:30:00,174.87,174.97,174.66,174.7,65440.0,158.9353,159.0262,158.7445,158.7808,65440.0
2022-04-22 14:40:00,174.73,174.84,174.54,174.62,84734.0,158.8081,158.9081,158.6354,158.7081,84734.0
2022-04-22 14:50:00,174.63,174.66,174.15,174.47,89048.0,158.7172,158.7445,158.2809,158.5718,89048.0
2022-04-22 15:00:00,174.48,174.57,174.3,174.46,82104.0,158.5809,158.6627,158.4173,158.5627,82104.0
2022-04-22 15:10:00,174.5,175.0,174.39,174.61,273333.0,158.599,159.0535,158.4991,158.699,273333.0
2022-04-22 15:20:00,174.59,174.73,174.31,174.48,69533.0,158.6808,158.8081,158.4264,158.5809,69533.0
2022-04-22 15:30:00,174.49,175.04,174.44,174.69,86464.0,158.59,159.0898,158.5445,158.7717,86464.0
2022-04-22 15:40:00,174.69,174.9,173.51,173.55,114114.0,158.7717,158.9626,157.6993,157.7356,114114.0
2022-04-22 15:50:00,173.55,173.59,172.92,173.35,789787.0,157.7356,157.772,157.163,157.5538,789787.0
2022-04-25 09:30:00,173.06,175.17,172.66,174.05,263214.0,157.2903,159.208,156.9267,158.1901,263214.0
2022-04-25 09:40:00,174.08,174.31,172.77,174.15,189538.0,158.2173,158.4264,157.0267,158.2809,189538.0
2022-04-25 09:50:00,174.2,174.8,173.14,173.19,123274.0,158.3264,158.8717,157.363,157.4084,123274.0
2022-04-25 10:00:00,173.23,173.83,172.88,173.59,95937.0,157.4448,157.9901,157.1267,157.772,95937.0
2022-04-25 10:10:00,173.56,173.98,172.82,173.83,91996.0,157.7447,158.1264,157.0721,157.9901,91996.0
2022-04-25 10:20:00,173.87,174.44,173.2,173.9,165989.0,158.0265,158.5445,157.4175,158.0537,165989.0
2022-04-25 10:30:00,173.9,175.12,173.9,174.75,91560.0,158.0537,159.1625,158.0537,158.8263,91560.0
2022-04-25 10:40:00,174.84,174.99,174.5,174.74,138861.0,158.9081,159.0444,158.599,158.8172,138861.0
2022-04-25 10:50:00,174.74,174.74,173.35,173.35,46064.0,158.8172,158.8172,157.5538,157.5538,46064.0
2022-04-25 11:00:00,173.41,173.55,173.12,173.38,81162.0,157.6084,157.7356,157.3448,157.5811,81162.0
2022-04-25 11:10:00,173.32,173.6,172.39,172.66,104615.0,157.5266,157.7811,156.6813,156.9267,104615.0
2022-04-25 11:20:00,172.71,173.12,172.24,172.28,80253.0,156.9722,157.3448,156.545,156.5813,80253.0
2022-04-25 11:30:00,172.33,172.95,172.05,172.91,197392.0,156.6268,157.1903,156.3723,157.1539,197392.0
2022-04-25 11:40:00,172.91,173.06,171.78,171.83,82410.0,157.1539,157.2903,156.1269,156.1723,82410.0
2022-04-25 11:50:00,171.85,172.24,171.85,172.01,48182.0,156.1905,156.545,156.1905,156.3359,48182.0
2022-04-25 12:00:00,172.04,172.82,171.67,172.6,243345.0,156.3632,157.0721,156.0269,156.8722,243345.0
2022-04-25 12:10:00,172.58,172.91,172.18,172.34,72367.0,156.854,157.1539,156.4905,156.6359,72367.0
2022-04-25 12:20:00,172.34,172.97,172.34,172.36,78005.0,156.6359,157.2085,156.6359,156.654,78005.0
2022-04-25 12:30:00,172.36,173.1,172.18,172.81,45636.0,156.654,157.3266,156.4905,157.063,45636.0
2022-04-25 12:40:00,172.84,173.3,172.7,173.14,191494.0,157.0903,157.5084,156.9631,157.363,191494.0
2022-04-25 12:50:00,173.2,173.31,172.23,172.38,25525.0,157.4175,157.5175,156.5359,156.6722,25525.0
2022-04-25 13:00:00,172.35,172.71,171.98,172.62,28615.0,156.645,156.9722,156.3087,156.8904,28615.0
2022-04-25 13:10:00,172.74,173.05,172.59,172.66,20173.0,156.9994,157.2812,156.8631,156.9267,20173.0
2022-04-25 13:20:00,172.69,172.97,172.47,172.84,30982.0,156.954,157.2085,156.754,157.0903,30982.0
2022-04-25 13:30:00,172.92,173.12,172.15,172.32,42708.0,157.163,157.3448,156.4632,156.6177,42708.0
2022-04-25 13:40:00,172.4,173.01,172.39,173.0,33642.0,156.6904,157.2448,156.6813,157.2357,33642.0
2022-04-25 13:50:00,173.0,173.01,172.39,172.6,27320.0,157.2357,157.2448,156.6813,156.8722,27320.0
2022-04-25 14:00:00,172.57,172.96,172.26,172.91,35635.0,156.8449,157.1994,156.5632,157.1539,35635.0
2022-04-25 14:10:00,172.94,173.08,172.43,172.9,53328.0,157.1812,157.3084,156.7177,157.1448,53328.0
2022-04-25 14:20:00,172.94,173.28,172.83,173.23,192523.0,157.1812,157.4902,157.0812,157.4448,192523.0
2022-04-25 14:30:00,173.28,173.44,172.86,172.86,41389.0,157.4902,157.6356,157.1085,157.1085,41389.0
2022-04-25 14:40:00,172.84,173.49,172.8,173.45,143627.0,157.0903,157.6811,157.054,157.6447,143627.0
2022-04-25 14:50:00,173.44,173.88,173.35,173.35,40671.0,157.6356,158.0355,157.5538,157.5538,40671.0
2022-04-25 15:00:00,173.37,173.5,172.5,172.68,79094.0,157.572,157.6902,156.7813,156.9449,79094.0
2022-04-25 15:10:00,172.65,173.37,172.65,173.08,96976.0,156.9176,157.572,156.9176,157.3084,96976.0
2022-04-25 15:20:00,173.15,173.71,172.9,173.67,203941.0,157.3721,157.881,157.1448,157.8447,203941.0
2022-04-25 15:30:00,173.64,173.98,173.54,173.8,135445.0,157.8174,158.1264,157.7265,157.9628,135445.0
2022-04-25 15:40:00,173.8,174.0,173.32,173.32,289904.0,157.9628,158.1446,157.5266,157.5266,289904.0
2022-04-25 15:50:00,173.4,174.11,173.16,173.92,1019417.0,157.5993,158.2446,157.3811,158.0719,1019417.0
2022-04-26 09:30:00,171.43,172.44,171.34,171.75,262789.0,155.8088,156.7268,155.727,156.0996,262789.0
2022-04-26 09:40:00,171.69,172.49,171.67,171.84,167026.0,156.0451,156.7722,156.0269,156.1814,167026.0
2022-04-26 09:50:00,171.76,172.0,170.68,170.76,89138.0,156.1087,156.3269,155.1271,155.1998,89138.0
2022-04-26 10:00:00,170.83,171.25,170.72,171.04,126947.0,155.2635,155.6452,155.1635,155.4543,126947.0
2022-04-26 10:10:00,171.05,171.23,170.04,170.47,93998.0,155.4634,155.627,154.5455,154.9363,93998.0
2022-04-26 10:20:00,170.44,170.57,169.94,170.57,102263.0,154.909,155.0272,154.4546,155.0272,102263.0
2022-04-26 10:30:00,170.54,170.55,169.85,170.09,91963.0,154.9999,155.009,154.3728,154.5909,91963.0
2022-04-26 10:40:00,170.09,170.27,169.6,170.06,75664.0,154.5909,154.7545,154.1455,154.5636,75664.0
2022-04-26 10:50:00,170.02,170.16,169.81,169.93,74782.0,154.5273,154.6545,154.3364,154.4455,74782.0
2022-04-26 11:00:00,169.87,169.97,169.06,169.64,121524.0,154.3909,154.4818,153.6548,154.1819,121524.0
2022-04-26 11:10:00,169.6,169.97,169.42,169.62,124374.0,154.1455,154.4818,153.9819,154.1637,124374.0
2022-04-26 11:20:00,169.64,170.01,169.34,169.89,84644.0,154.1819,154.5182,153.9092,154.4091,84644.0
2022-04-26 11:30:00,169.88,170.09,169.51,169.75,119933.0,154.4,154.5909,154.0637,154.2819,119933.0
2022-04-26 11:40:00,169.73,170.02,169.58,169.91,81235.0,154.2637,154.5273,154.1274,154.4273,81235.0
2022-04-26 11:50:00,169.88,170.01,169.58,169.73,64296.0,154.4,154.5182,154.1274,154.2637,64296.0
2022-04-26 12:00:00,169.78,170.13,169.72,170.1,54160.0,154.3091,154.6273,154.2546,154.6,54160.0
2022-04-26 12:10:00,170.07,170.5,169.94,170.42,45103.0,154.5727,154.9635,154.4546,154.8908,45103.0
2022-04-26 12:20:00,170.4,171.15,170.33,170.98,48929.0,154.8726,155.5543,154.809,155.3998,48929.0
2022-04-26 12:30:00,170.96,170.98,170.27,170.27,34133.0,155.3816,155.3998,154.7545,154.7545,34133.0
2022-04-26 12:40:00,170.32,170.56,170.2,170.24,37400.0,154.7999,155.0181,154.6909,154.7272,37400.0
2022-04-26 12:50:00,170.26,170.94,170.22,170.84,44172.0,154.7454,155.3634,154.7091,155.2726,44172.0
2022-04-26 13:00:00,170.88,170.88,170.03,170.05,28803.0,155.3089,155.3089,154.5364,154.5545,28803.0
2022-04-26 13:10:00,170.0,170.25,169.83,169.83,54163.0,154.5091,154.7363,154.3546,154.3546,54163.0
2022-04-26 13:20:00,169.86,169.91,169.61,169.84,36574.0,154.3819,154.4273,154.1546,154.3637,36574.0
2022-04-26 13:30:00,169.81,170.43,169.81,170.36,39423.0,154.3364,154.8999,154.3364,154.8363,39423.0
2022-04-26 13:40:00,170.3,170.69,170.29,170.41,40949.0,154.7818,155.1362,154.7727,154.8817,40949.0
2022-04-26 13:50:00,170.39,170.52,170.24,170.42,41198.0,154.8636,154.9817,154.7272,154.8908,41198.0
2022-04-26 14:00:00,170.43,170.8,170.23,170.52,79140.0,154.8999,155.2362,154.7181,154.9817,79140.0
2022-04-26 14:10:00,170.46,170.9,170.26,170.53,57713.0,154.9272,155.3271,154.7454,154.9908,57713.0
2022-04-26 14:20:00,170.52,170.94,170.42,170.69,67229.0,154.9817,155.3634,154.8908,155.1362,67229.0
2022-04-26 14:30:00,170.64,170.85,170.09,170.41,93519.0,155.0908,155.2816,154.5909,154.8817,93519.0
2022-04-26 14:40:00,170.37,170.37,169.7,169.83,46726.0,154.8454,154.8454,154.2364,154.3546,46726.0
2022-04-26 14:50:00,169.8,170.52,169.8,170.52,56678.0,154.3273,154.9817,154.3273,154.9817,56678.0
2022-04-26 15:00:00,170.54,170.69,169.85,170.02,55939.0,154.9999,155.1362,154.3728,154.5273,55939.0
2022-04-26 15:10:00,169.99,170.05,169.13,169.26,160913.0,154.5,154.5545,153.7184,153.8365,160913.0
2022-04-26 15:20:00,169.28,169.71,169.25,169.47,160888.0,153.8547,154.2455,153.8274,154.0274,160888.0
2022-04-26 15:30:00,169.47,169.68,169.0,169.68,157685.0,154.0274,154.2183,153.6002,154.2183,157685.0
2022-04-26 15:40:00,169.67,169.95,169.29,169.47,192501.0,154.2092,154.4637,153.8638,154.0274,192501.0
2022-04-26 15:50:00,169.43,169.68,168.37,168.46,703214.0,153.991,154.2183,153.0276,153.1094,703214.0
2022-04-27 09:30:00,160.55,165.13,160.5,163.35,780577.0,145.9202,150.0829,145.8748,148.4651,780577.0
2022-04-27 09:40:00,163.3,167.21,163.09,167.2,452672.0,148.4196,151.9733,148.2288,151.9642,452672.0
2022-04-27 09:50:00,167.2,168.01,165.0,166.34,770668.0,151.9642,152.7004,149.9647,151.1826,770668.0
2022-04-27 10:00:00,166.39,168.1,165.84,166.84,402214.0,151.2281,152.7822,150.7282,151.637,402214.0
2022-04-27 10:10:00,166.82,167.26,165.15,166.02,389918.0,151.6189,152.0188,150.101,150.8918,389918.0
2022-04-27 10:20:00,165.98,168.07,165.78,167.07,222725.0,150.8554,152.755,150.6736,151.8461,222725.0
2022-04-27 10:30:00,166.96,167.28,166.04,166.97,244663.0,151.7461,152.037,150.9099,151.7552,244663.0
2022-04-27 10:40:00,166.96,167.65,166.35,167.19,175318.0,151.7461,152.3732,151.1917,151.9552,175318.0
2022-04-27 10:50:00,167.33,167.43,165.94,166.37,119196.0,152.0824,152.1733,150.8191,151.2099,119196.0
2022-04-27 11:00:00,166.36,168.6,166.35,167.36,173566.0,151.2008,153.2367,151.1917,152.1097,173566.0
2022-04-27 11:10:00,167.36,167.52,166.5,166.5,93080.0,152.1097,152.2551,151.328,151.328,93080.0
2022-04-27 11:20:00,166.62,167.27,165.86,167.22,136798.0,151.4371,152.0279,150.7463,151.9824,136798.0
2022-04-27 11:30:00,167.38,169.3,167.31,168.91,154320.0,152.1278,153.8729,152.0642,153.5184,154320.0
2022-04-27 11:40:00,168.84,168.93,167.73,168.71,115275.0,153.4548,153.5366,152.4459,153.3366,115275.0
2022-04-27 11:50:00,168.64,168.89,167.9,168.55,88466.0,153.273,153.5002,152.6005,153.1912,88466.0
2022-04-27 12:00:00,168.56,168.56,167.59,168.11,154031.0,153.2003,153.2003,152.3187,152.7913,154031.0
2022-04-27 12:10:00,168.13,168.62,167.8,168.24,94375.0,152.8095,153.2548,152.5096,152.9095,94375.0
2022-04-27 12:20:00,168.26,169.73,168.17,169.65,89144.0,152.9277,154.2637,152.8459,154.191,89144.0
2022-04-27 12:30:00,169.7,169.84,169.29,169.82,130478.0,154.2364,154.3637,153.8638,154.3455,130478.0
2022-04-27 12:40:00,169.84,170.34,169.62,169.81,161333.0,154.3637,154.8181,154.1637,154.3364,161333.0
2022-04-27 12:50:00,169.83,170.93,169.71,170.8,170260.0,154.3546,155.3544,154.2455,155.2362,170260.0
2022-04-27 13:00:00,170.81,171.31,170.34,170.97,275397.0,155.2453,155.6997,154.8181,155.3907,275397.0
2022-04-27 13:10:00,170.97,171.01,170.3,170.64,105972.0,155.3907,155.4271,154.7818,155.0908,105972.0
2022-04-27 13:20:00,170.74,171.86,170.53,171.23,116090.0,155.1817,156.1996,154.9908,155.627,116090.0
2022-04-27 13:30:00,171.26,171.35,170.53,170.59,104095.0,155.6543,155.7361,154.9908,155.0453,104095.0
2022-04-27 13:40:00,170.67,171.62,170.5,171.55,58747.0,155.118,155.9815,154.9635,155.9179,58747.0
2022-04-27 13:50:00,171.52,171.92,171.11,171.22,113528.0,155.8906,156.2541,155.518,155.6179,113528.0
2022-04-27 14:00:00,171.21,171.63,171.02,171.55,108471.0,155.6088,155.9906,155.4362,155.9179,108471.0
2022-04-27 14:10:00,171.57,171.64,170.5,170.56,69512.0,155.936,155.9997,154.9635,155.0181,69512.0
2022-04-27 14:20:00,170.59,171.12,170.11,170.21,44251.0,155.0453,155.527,154.6091,154.7,44251.0
2022-04-27 14:30:00,170.23,170.79,170.13,170.56,65400.0,154.7181,155.2271,154.6273,155.0181,65400.0
2022-04-27 14:40:00,170.57,170.93,170.07,170.16,68363.0,155.0272,155.3544,154.5727,154.6545,68363.0
2022-04-27 14:50:00,170.18,170.2,169.37,169.68,176619.0,154.6727,154.6909,153.9365,154.2183,176619.0
2022-04-27 15:00:00,169.64,170.05,169.37,169.64,180067.0,154.1819,154.5545,153.9365,154.1819,180067.0
2022-04-27 15:10:00,169.66,169.86,169.06,169.71,110733.0,154.2001,154.3819,153.6548,154.2455,110733.0
2022-04-27 15:20:00,169.74,169.83,169.35,169.55,79275.0,154.2728,154.3546,153.9183,154.1001,79275.0
2022-04-27 15:30:00,169.55,169.62,168.94,169.27,122051.0,154.1001,154.1637,153.5457,153.8456,122051.0
2022-04-27 15:40:00,169.3,169.65,169.0,169.41,341198.0,153.8729,154.191,153.6002,153.9729,341198.0
2022-04-27 15:50:00,169.38,169.95,168.72,169.46,720699.0,153.9456,154.4637,153.3457,154.0183,720699.0
2022-04-28 09:30:00,170.06,173.29,169.99,171.94,382121.0,154.5636,157.4993,154.5,156.2723,382121.0
2022-04-28 09:40:00,171.95,172.63,171.74,171.97,209592.0,156.2814,156.8994,156.0905,156.2996,209592.0
2022-04-28 09:50:00,172.01,172.96,171.79,172.32,144397.0,156.3359,157.1994,156.136,156.6177,144397.0
2022-04-28 10:00:00,172.32,172.47,171.54,172.07,78904.0,156.6177,156.754,155.9088,156.3905,78904.0
2022-04-28 10:10:00,172.0,173.37,171.99,173.37,63853.0,156.3269,157.572,156.3178,157.572,63853.0
2022-04-28 10:20:00,173.3,173.54,171.96,172.14,117954.0,157.5084,157.7265,156.2905,156.4541,117954.0
2022-04-28 10:30:00,172.02,173.08,171.6,172.88,140153.0,156.345,157.3084,155.9633,157.1267,140153.0
2022-04-28 10:40:00,172.84,172.94,172.21,172.27,113211.0,157.0903,157.1812,156.5177,156.5722,113211.0
2022-04-28 10:50:00,172.27,172.87,172.14,172.85,62024.0,156.5722,157.1176,156.4541,157.0994,62024.0
2022-04-28 11:00:00,172.86,174.57,172.73,174.53,92787.0,157.1085,158.6627,156.9903,158.6263,92787.0
2022-04-28 11:10:00,174.49,174.73,173.92,174.65,77234.0,158.59,158.8081,158.0719,158.7354,77234.0
2022-04-28 11:20:00,174.71,174.8,174.1,174.11,62983.0,158.7899,158.8717,158.2355,158.2446,62983.0
2022-04-28 11:30:00,174.1,174.17,173.31,173.5,141566.0,158.2355,158.2991,157.5175,157.6902,141566.0
2022-04-28 11:40:00,173.49,173.67,173.16,173.42,50344.0,157.6811,157.8447,157.3811,157.6175,50344.0
2022-04-28 11:50:00,173.39,173.75,173.23,173.57,88225.0,157.5902,157.9174,157.4448,157.7538,88225.0
2022-04-28 12:00:00,173.61,173.73,172.99,173.14,39258.0,157.7901,157.8992,157.2266,157.363,39258.0
2022-04-28 12:10:00,173.24,173.81,173.12,173.61,73592.0,157.4539,157.9719,157.3448,157.7901,73592.0
2022-04-28 12:20:00,173.62,173.84,173.36,173.77,75138.0,157.7992,157.9992,157.5629,157.9356,75138.0
2022-04-28 12:30:00,173.78,174.18,173.76,173.98,109846.0,157.9447,158.3082,157.9265,158.1264,109846.0
2022-04-28 12:40:00,174.0,174.3,173.96,174.05,181648.0,158.1446,158.4173,158.1083,158.1901,181648.0
2022-04-28 12:50:00,174.06,174.24,173.92,173.99,85799.0,158.1991,158.3627,158.0719,158.1355,85799.0
2022-04-28 13:00:00,174.0,174.59,173.85,174.31,80257.0,158.1446,158.6808,158.0083,158.4264,80257.0
2022-04-28 13:10:00,174.27,174.9,174.17,174.76,103166.0,158.39,158.9626,158.2991,158.8354,103166.0
2022-04-28 13:20:00,174.78,175.08,174.73,174.88,54236.0,158.8535,159.1262,158.8081,158.9444,54236.0
2022-04-28 13:30:00,174.89,175.29,174.59,175.22,67039.0,158.9535,159.3171,158.6808,159.2534,67039.0
2022-04-28 13:40:00,175.24,175.36,174.83,174.94,106357.0,159.2716,159.3807,158.899,158.999,106357.0
2022-04-28 13:50:00,174.96,175.09,174.68,175.0,70866.0,159.0171,159.1353,158.7626,159.0535,70866.0
2022-04-28 14:00:00,175.07,175.18,174.89,175.06,40729.0,159.1171,159.2171,158.9535,159.108,40729.0
2022-04-28 14:10:00,175.04,175.41,174.93,175.38,41880.0,159.0898,159.4261,158.9899,159.3989,41880.0
2022-04-28 14:20:00,175.39,175.45,175.08,175.33,55137.0,159.4079,159.4625,159.1262,159.3534,55137.0
2022-04-28 14:30:00,175.38,176.12,175.32,176.08,61323.0,159.3989,160.0714,159.3443,160.0351,61323.0
2022-04-28 14:40:00,176.07,176.35,175.98,176.21,90551.0,160.026,160.2805,159.9442,160.1532,90551.0
2022-04-28 14:50:00,176.22,176.41,175.31,175.55,102019.0,160.1623,160.335,159.3352,159.5534,102019.0
2022-04-28 15:00:00,175.52,176.13,175.39,176.07,125141.0,159.5261,160.0805,159.4079,160.026,125141.0
2022-04-28 15:10:00,176.06,176.68,175.71,176.64,109154.0,160.0169,160.5804,159.6988,160.544,109154.0
2022-04-28 15:20:00,176.65,176.88,176.35,176.38,102605.0,160.5531,160.7622,160.2805,160.3077,102605.0
2022-04-28 15:30:00,176.38,176.54,176.12,176.43,102653.0,160.3077,160.4532,160.0714,160.3532,102653.0
2022-04-28 15:40:00,176.41,176.82,175.98,176.27,149343.0,160.335,160.7076,159.9442,160.2078,149343.0
2022-04-28 15:50:00,176.28,176.29,175.43,175.88,560921.0,160.2168,160.2259,159.4443,159.8533,560921.0
2022-04-29 09:30:00,174.13,175.48,173.59,175.15,126904.0,158.2628,159.4897,157.772,159.1898,126904.0
2022-04-29 09:40:00,175.4,175.47,174.44,175.11,45143.0,159.417,159.4807,158.5445,159.1535,45143.0
2022-04-29 09:50:00,175.19,175.95,174.76,175.8,58217.0,159.2262,159.9169,158.8354,159.7806,58217.0
2022-04-29 10:00:00,175.84,176.03,174.65,175.15,40830.0,159.8169,159.9896,158.7354,159.1898,40830.0
2022-04-29 10:10:00,175.2,175.27,173.78,173.99,60255.0,159.2353,159.2989,157.9447,158.1355,60255.0
2022-04-29 10:20:00,173.89,174.13,173.2,173.31,69966.0,158.0446,158.2628,157.4175,157.5175,69966.0
2022-04-29 10:30:00,173.29,173.59,173.13,173.5,89109.0,157.4993,157.772,157.3539,157.6902,89109.0
2022-04-29 10:40:00,173.43,173.79,173.18,173.45,42453.0,157.6265,157.9537,157.3993,157.6447,42453.0
2022-04-29 10:50:00,173.47,174.01,173.17,173.55,46694.0,157.6629,158.1537,157.3902,157.7356,46694.0
2022-04-29 11:00:00,173.52,173.92,173.37,173.69,31125.0,157.7083,158.0719,157.572,157.8629,31125.0
2022-04-29 11:10:00,173.7,173.75,173.21,173.74,43187.0,157.8719,157.9174,157.4266,157.9083,43187.0
2022-04-29 11:20:00,173.77,173.85,173.29,173.83,33385.0,157.9356,158.0083,157.4993,157.9901,33385.0
2022-04-29 11:30:00,173.83,174.28,173.74,173.91,31054.0,157.9901,158.3991,157.9083,158.0628,31054.0
2022-04-29 11:40:00,173.85,174.5,173.75,174.05,28629.0,158.0083,158.599,157.9174,158.1901,28629.0
2022-04-29 11:50:00,174.1,174.12,173.45,173.5,28331.0,158.2355,158.2537,157.6447,157.6902,28331.0
2022-04-29 12:00:00,173.46,173.56,172.81,172.83,60361.0,157.6538,157.7447,157.063,157.0812,60361.0
2022-04-29 12:10:00,172.82,172.85,172.62,172.67,43404.0,157.0721,157.0994,156.8904,156.9358,43404.0
2022-04-29 12:20:00,172.66,173.0,172.52,172.58,47867.0,156.9267,157.2357,156.7995,156.854,47867.0
2022-04-29 12:30:00,172.52,172.66,172.28,172.42,41637.0,156.7995,156.9267,156.5813,156.7086,41637.0
2022-04-29 12:40:00,172.43,172.47,171.98,172.17,60577.0,156.7177,156.754,156.3087,156.4814,60577.0
2022-04-29 12:50:00,172.16,172.19,171.72,171.96,79825.0,156.4723,156.4995,156.0724,156.2905,79825.0
2022-04-29 13:00:00,171.92,172.27,171.92,172.12,41152.0,156.2541,156.5722,156.2541,156.4359,41152.0
2022-04-29 13:10:00,172.15,172.63,172.11,172.58,36623.0,156.4632,156.8994,156.4268,156.854,36623.0
2022-04-29 13:20:00,172.56,173.31,172.51,173.04,41864.0,156.8358,157.5175,156.7904,157.2721,41864.0
2022-04-29 13:30:00,172.96,173.41,172.88,173.29,40178.0,157.1994,157.6084,157.1267,157.4993,40178.0
2022-04-29 13:40:00,173.28,173.31,172.44,172.59,29473.0,157.4902,157.5175,156.7268,156.8631,29473.0
2022-04-29 13:50:00,172.62,172.74,172.44,172.55,31413.0,156.8904,156.9994,156.7268,156.8267,31413.0
2022-04-29 14:00:00,172.54,172.56,172.14,172.19,34882.0,156.8176,156.8358,156.4541,156.4995,34882.0
2022-04-29 14:10:00,172.2,172.57,172.06,172.16,31767.0,156.5086,156.8449,156.3814,156.4723,31767.0
2022-04-29 14:20:00,172.14,172.14,171.84,171.92,39374.0,156.4541,156.4541,156.1814,156.2541,39374.0
2022-04-29 14:30:00,171.88,172.06,171.76,171.83,33945.0,156.2178,156.3814,156.1087,156.1723,33945.0
2022-04-29 14:40:00,171.81,172.0,171.61,171.62,46361.0,156.1542,156.3269,155.9724,155.9815,46361.0
2022-04-29 14:50:00,171.64,171.9,171.44,171.77,39631.0,155.9997,156.236,155.8179,156.1178,39631.0
2022-04-29 15:00:00,171.74,171.76,171.14,171.25,56561.0,156.0905,156.1087,155.5452,155.6452,56561.0
2022-04-29 15:10:00,171.26,171.45,170.99,171.41,80595.0,155.6543,155.827,155.4089,155.7906,80595.0
2022-04-29 15:20:00,171.43,171.44,170.68,170.71,97897.0,155.8088,155.8179,155.1271,155.1544,97897.0
2022-04-29 15:30:00,170.67,171.25,170.65,171.02,108027.0,155.118,155.6452,155.0999,155.4362,108027.0
2022-04-29 15:40:00,171.0,171.22,170.7,170.75,176401.0,155.418,155.6179,155.1453,155.1908,176401.0
2022-04-29 15:50:00,170.72,170.75,169.93,170.25,762530.0,155.1635,155.1908,154.4455,154.7363,762530.0
2022-05-02 09:30:00,170.55,171.87,170.23,171.19,159676.0,155.009,156.2087,154.7181,155.5907,159676.0
2022-05-02 09:40:00,171.26,172.43,170.9,171.35,86540.0,155.6543,156.7177,155.3271,155.7361,86540.0
2022-05-02 09:50:00,171.0,171.91,170.79,170.83,51329.0,155.418,156.2451,155.2271,155.2635,51329.0
2022-05-02 10:00:00,170.87,171.09,169.87,170.4,91576.0,155.2998,155.4998,154.3909,154.8726,91576.0
2022-05-02 10:10:00,170.16,170.53,169.46,170.39,67652.0,154.6545,154.9908,154.0183,154.8636,67652.0
2022-05-02 10:20:00,170.35,171.51,170.14,171.33,65478.0,154.8272,155.8815,154.6363,155.7179,65478.0
2022-05-02 10:30:00,171.32,171.76,171.11,171.32,57636.0,155.7088,156.1087,155.518,155.7088,57636.0
2022-05-02 10:40:00,171.34,171.76,170.7,170.84,41306.0,155.727,156.1087,155.1453,155.2726,41306.0
2022-05-02 10:50:00,170.84,170.96,170.29,170.47,65337.0,155.2726,155.3816,154.7727,154.9363,65337.0
2022-05-02 11:00:00,170.49,170.5,169.77,170.07,75466.0,154.9544,154.9635,154.3001,154.5727,75466.0
2022-05-02 11:10:00,170.07,170.77,169.72,169.91,94935.0,154.5727,155.2089,154.2546,154.4273,94935.0
2022-05-02 11:20:00,169.9,170.45,169.75,170.18,72789.0,154.4182,154.9181,154.2819,154.6727,72789.0
2022-05-02 11:30:00,170.25,170.69,169.94,170.08,57925.0,154.7363,155.1362,154.4546,154.5818,57925.0
2022-05-02 11:40:00,170.06,170.79,170.03,170.62,31059.0,154.5636,155.2271,154.5364,155.0726,31059.0
2022-05-02 11:50:00,170.63,171.34,170.52,171.0,58914.0,155.0817,155.727,154.9817,155.418,58914.0
2022-05-02 12:00:00,170.97,171.25,170.07,170.39,33880.0,155.3907,155.6452,154.5727,154.8636,33880.0
2022-05-02 12:10:00,170.5,171.01,170.15,170.97,65951.0,154.9635,155.4271,154.6454,155.3907,65951.0
2022-05-02 12:20:00,170.94,171.37,170.71,170.98,51451.0,155.3634,155.7543,155.1544,155.3998,51451.0
2022-05-02 12:30:00,170.98,171.45,170.67,170.67,36596.0,155.3998,155.827,155.118,155.118,36596.0
2022-05-02 12:40:00,170.68,170.9,170.34,170.38,35461.0,155.1271,155.3271,154.8181,154.8545,35461.0
2022-05-02 12:50:00,170.3,170.43,169.67,169.74,76924.0,154.7818,154.8999,154.2092,154.2728,76924.0
2022-05-02 13:00:00,169.77,169.96,169.26,169.75,96026.0,154.3001,154.4727,153.8365,154.2819,96026.0
2022-05-02 13:10:00,169.75,170.09,169.54,169.63,16805.0,154.2819,154.5909,154.091,154.1728,16805.0
2022-05-02 13:20:00,169.65,169.82,169.5,169.67,34894.0,154.191,154.3455,154.0547,154.2092,34894.0
2022-05-02 13:30:00,169.68,169.99,169.39,169.43,34493.0,154.2183,154.5,153.9547,153.991,34493.0
2022-05-02 13:40:00,169.47,169.53,168.8,168.83,74024.0,154.0274,154.0819,153.4184,153.4457,74024.0
2022-05-02 13:50:00,168.8,169.17,168.79,169.03,35571.0,153.4184,153.7547,153.4094,153.6275,35571.0
2022-05-02 14:00:00,169.04,169.42,168.88,169.04,37517.0,153.6366,153.9819,153.4912,153.6366,37517.0
2022-05-02 14:10:00,169.01,169.1,168.08,168.32,105484.0,153.6093,153.6911,152.7641,152.9822,105484.0
2022-05-02 14:20:00,168.36,168.71,168.26,168.53,44904.0,153.0185,153.3366,152.9277,153.173,44904.0
2022-05-02 14:30:00,168.51,169.08,168.49,168.75,58863.0,153.1549,153.6729,153.1367,153.373,58863.0
2022-05-02 14:40:00,168.8,169.33,168.44,169.29,47700.0,153.4184,153.9002,153.0913,153.8638,47700.0
2022-05-02 14:50:00,169.32,169.96,169.19,169.66,92476.0,153.8911,154.4727,153.7729,154.2001,92476.0
2022-05-02 15:00:00,169.62,170.82,169.61,170.67,79882.0,154.1637,155.2544,154.1546,155.118,79882.0
2022-05-02 15:10:00,170.71,171.65,170.71,171.48,56076.0,155.1544,156.0087,155.1544,155.8542,56076.0
2022-05-02 15:20:00,171.5,172.4,171.5,172.19,82885.0,155.8724,156.6904,155.8724,156.4995,82885.0
2022-05-02 15:30:00,172.32,173.24,172.32,172.78,135513.0,156.6177,157.4539,156.6177,157.0358,135513.0
2022-05-02 15:40:00,172.79,173.2,172.31,173.16,163574.0,157.0449,157.4175,156.6086,157.3811,163574.0
2022-05-02 15:50:00,173.11,174.12,173.03,174.05,561018.0,157.3357,158.2537,157.263,158.1901,561018.0
2022-05-03 09:30:00,173.88,174.05,172.0,172.28,157371.0,158.0355,158.1901,156.3269,156.5813,157371.0
2022-05-03 09:40:00,172.2,173.16,172.19,172.75,43622.0,156.5086,157.3811,156.4995,157.0085,43622.0
2022-05-03 09:50:00,172.69,173.25,172.42,173.25,70494.0,156.954,157.4629,156.7086,157.4629,70494.0
2022-05-03 10:00:00,173.25,173.92,172.94,173.22,72722.0,157.4629,158.0719,157.1812,157.4357,72722.0
2022-05-03 10:10:00,173.14,173.35,172.72,173.16,41865.0,157.363,157.5538,156.9812,157.3811,41865.0
2022-05-03 10:20:00,173.21,173.66,173.06,173.52,41464.0,157.4266,157.8356,157.2903,157.7083,41464.0
2022-05-03 10:30:00,173.52,174.25,173.19,173.74,59403.0,157.7083,158.3718,157.4084,157.9083,59403.0
2022-05-03 10:40:00,173.77,173.77,172.73,172.93,81109.0,157.9356,157.9356,156.9903,157.1721,81109.0
2022-05-03 10:50:00,172.92,173.29,172.82,173.12,81942.0,157.163,157.4993,157.0721,157.3448,81942.0
2022-05-03 11:00:00,173.11,174.28,172.85,174.21,66617.0,157.3357,158.3991,157.0994,158.3355,66617.0
2022-05-03 11:10:00,174.24,174.24,173.59,174.05,44751.0,158.3627,158.3627,157.772,158.1901,44751.0
2022-05-03 11:20:00,174.15,174.7,174.15,174.32,34175.0,158.2809,158.7808,158.2809,158.4354,34175.0
2022-05-03 11:30:00,174.37,174.57,173.79,173.8,43251.0,158.4809,158.6627,157.9537,157.9628,43251.0
2022-05-03 11:40:00,173.8,174.07,173.61,173.92,31436.0,157.9628,158.2082,157.7901,158.0719,31436.0
2022-05-03 11:50:00,173.94,174.14,173.81,174.09,23791.0,158.0901,158.2718,157.9719,158.2264,23791.0
2022-05-03 12:00:00,174.1,174.56,173.22,173.35,51242.0,158.2355,158.6536,157.4357,157.5538,51242.0
2022-05-03 12:10:00,173.36,173.8,173.28,173.65,56619.0,157.5629,157.9628,157.4902,157.8265,56619.0
2022-05-03 12:20:00,173.59,173.97,173.46,173.53,68400.0,157.772,158.1173,157.6538,157.7174,68400.0
2022-05-03 12:30:00,173.4,173.79,173.33,173.52,46595.0,157.5993,157.9537,157.5357,157.7083,46595.0
2022-05-03 12:40:00,173.52,174.03,173.43,173.67,38677.0,157.7083,158.1719,157.6265,157.8447,38677.0
2022-05-03 12:50:00,173.63,174.13,173.42,174.13,43040.0,157.8083,158.2628,157.6175,158.2628,43040.0
2022-05-03 13:00:00,174.09,174.53,173.97,174.22,32437.0,158.2264,158.6263,158.1173,158.3446,32437.0
2022-05-03 13:10:00,174.19,174.64,174.14,174.53,50101.0,158.3173,158.7263,158.2718,158.6263,50101.0
2022-05-03 13:20:00,174.56,174.79,174.21,174.44,78304.0,158.6536,158.8626,158.3355,158.5445,78304.0
2022-05-03 13:30:00,174.49,174.65,174.29,174.58,90190.0,158.59,158.7354,158.4082,158.6718,90190.0
2022-05-03 13:40:00,174.5,174.53,174.27,174.39,70938.0,158.599,158.6263,158.39,158.4991,70938.0
2022-05-03 13:50:00,174.36,174.4,173.78,173.84,84343.0,158.4718,158.5082,157.9447,157.9992,84343.0
2022-05-03 14:00:00,173.78,173.89,173.21,173.27,65440.0,157.9447,158.0446,157.4266,157.4811,65440.0
2022-05-03 14:10:00,173.24,173.31,172.7,172.77,107049.0,157.4539,157.5175,156.9631,157.0267,107049.0
2022-05-03 14:20:00,172.76,172.95,172.66,172.73,42106.0,157.0176,157.1903,156.9267,156.9903,42106.0
2022-05-03 14:30:00,172.74,173.14,172.66,172.72,64526.0,156.9994,157.363,156.9267,156.9812,64526.0
2022-05-03 14:40:00,172.72,173.14,172.27,172.94,55074.0,156.9812,157.363,156.5722,157.1812,55074.0
2022-05-03 14:50:00,172.92,173.5,172.8,173.47,114608.0,157.163,157.6902,157.054,157.6629,114608.0
2022-05-03 15:00:00,173.5,173.83,173.32,173.66,135512.0,157.6902,157.9901,157.5266,157.8356,135512.0
2022-05-03 15:10:00,173.66,173.75,173.22,173.24,99532.0,157.8356,157.9174,157.4357,157.4539,99532.0
2022-05-03 15:20:00,173.27,173.49,172.83,172.96,78139.0,157.4811,157.6811,157.0812,157.1994,78139.0
2022-05-03 15:30:00,172.92,173.18,172.64,172.73,115807.0,157.163,157.3993,156.9085,156.9903,115807.0
2022-05-03 15:40:00,172.73,172.86,172.28,172.57,128703.0,156.9903,157.1085,156.5813,156.8449,128703.0
2022-05-03 15:50:00,172.54,172.89,172.32,172.47,463956.0,156.8176,157.1358,156.6177,156.754,463956.0
2022-05-04 09:30:00,173.18,173.61,172.12,173.14,196424.0,157.3993,157.7901,156.4359,157.363,196424.0
2022-05-04 09:40:00,173.12,173.35,172.55,172.63,153952.0,157.3448,157.5538,156.8267,156.8994,153952.0
2022-05-04 09:50:00,172.63,172.63,171.58,171.66,296530.0,156.8994,156.8994,155.9451,156.0178,296530.0
2022-05-04 10:00:00,171.64,171.82,170.01,170.27,313788.0,155.9997,156.1633,154.5182,154.7545,313788.0
2022-05-04 10:10:00,170.29,170.5,169.84,170.05,251698.0,154.7727,154.9635,154.3637,154.5545,251698.0
2022-05-04 10:20:00,170.07,170.1,169.35,169.68,231208.0,154.5727,154.6,153.9183,154.2183,231208.0
2022-05-04 10:30:00,169.66,170.41,169.45,169.55,208956.0,154.2001,154.8817,154.0092,154.1001,208956.0
2022-05-04 10:40:00,169.56,169.84,169.04,169.04,157879.0,154.1092,154.3637,153.6366,153.6366,157879.0
2022-05-04 10:50:00,169.03,169.54,168.81,169.23,105748.0,153.6275,154.091,153.4275,153.8093,105748.0
2022-05-04 11:00:00,169.23,169.28,168.82,168.95,56507.0,153.8093,153.8547,153.4366,153.5548,56507.0
2022-05-04 11:10:00,168.98,169.03,168.13,168.24,111639.0,153.582,153.6275,152.8095,152.9095,111639.0
2022-05-04 11:20:00,168.23,168.25,167.7,167.87,115285.0,152.9004,152.9186,152.4187,152.5732,115285.0
2022-05-04 11:30:00,167.88,167.96,167.44,167.96,127605.0,152.5823,152.655,152.1824,152.655,127605.0
2022-05-04 11:40:00,167.97,167.97,167.33,167.89,116550.0,152.6641,152.6641,152.0824,152.5914,116550.0
2022-05-04 11:50:00,167.87,168.23,167.78,168.01,97956.0,152.5732,152.9004,152.4914,152.7004,97956.0
2022-05-04 12:00:00,167.99,168.17,167.77,168.1,74155.0,152.6823,152.8459,152.4823,152.7822,74155.0
2022-05-04 12:10:00,168.07,168.88,167.84,168.8,83189.0,152.755,153.4912,152.5459,153.4184,83189.0
2022-05-04 12:20:00,168.78,169.54,168.73,169.44,94411.0,153.4003,154.091,153.3548,154.0001,94411.0
2022-05-04 12:30:00,169.45,170.57,169.39,170.39,72837.0,154.0092,155.0272,153.9547,154.8636,72837.0
2022-05-04 12:40:00,170.43,170.54,170.16,170.29,100664.0,154.8999,154.9999,154.6545,154.7727,100664.0
2022-05-04 12:50:00,170.26,171.06,170.21,170.98,72120.0,154.7454,155.4725,154.7,155.3998,72120.0
2022-05-04 13:00:00,170.98,171.28,170.6,170.74,69185.0,155.3998,155.6725,155.0544,155.1817,69185.0
2022-05-04 13:10:00,170.74,171.14,170.68,171.11,56982.0,155.1817,155.5452,155.1271,155.518,56982.0
2022-05-04 13:20:00,171.11,171.21,170.96,170.97,55733.0,155.518,155.6088,155.3816,155.3907,55733.0
2022-05-04 13:30:00,171.01,171.34,170.83,170.93,56250.0,155.4271,155.727,155.2635,155.3544,56250.0
2022-05-04 13:40:00,170.9,171.31,170.88,170.88,60732.0,155.3271,155.6997,155.3089,155.3089,60732.0
2022-05-04 13:50:00,170.86,171.53,170.63,171.06,68063.0,155.2907,155.8997,155.0817,155.4725,68063.0
2022-05-04 14:00:00,171.06,172.37,170.63,171.13,127028.0,155.4725,156.6631,155.0817,155.5361,127028.0
2022-05-04 14:10:00,171.13,171.56,170.26,170.44,68372.0,155.5361,155.9269,154.7454,154.909,68372.0
2022-05-04 14:20:00,170.41,171.66,169.76,171.3,65151.0,154.8817,156.0178,154.291,155.6906,65151.0
2022-05-04 14:30:00,171.32,171.47,169.07,170.17,136514.0,155.7088,155.8451,153.6638,154.6636,136514.0
2022-05-04 14:40:00,170.22,172.9,170.04,172.5,92302.0,154.7091,157.1448,154.5455,156.7813,92302.0
2022-05-04 14:50:00,172.5,173.69,172.25,173.59,99558.0,156.7813,157.8629,156.5541,157.772,99558.0
2022-05-04 15:00:00,173.62,174.65,173.47,174.42,104245.0,157.7992,158.7354,157.6629,158.5263,104245.0
2022-05-04 15:10:00,174.46,175.89,174.46,175.42,134056.0,158.5627,159.8624,158.5627,159.4352,134056.0
2022-05-04 15:20:00,175.38,176.04,175.31,175.98,148323.0,159.3989,159.9987,159.3352,159.9442,148323.0
2022-05-04 15:30:00,176.01,176.59,175.91,176.31,194162.0,159.9714,160.4986,159.8806,160.2441,194162.0
2022-05-04 15:40:00,176.33,176.49,176.02,176.23,285230.0,160.2623,160.4077,159.9805,160.1714,285230.0
2022-05-04 15:50:00,176.22,176.87,175.84,176.29,922733.0,160.1623,160.7531,159.8169,160.2259,922733.0
2022-05-05 09:30:00,174.39,174.98,173.12,173.54,203217.0,158.4991,159.0353,157.3448,157.7265,203217.0
2022-05-05 09:40:00,173.5,173.98,172.96,173.56,61124.0,157.6902,158.1264,157.1994,157.7447,61124.0
2022-05-05 09:50:00,173.55,173.77,172.7,172.77,85807.0,157.7356,157.9356,156.9631,157.0267,85807.0
2022-05-05 10:00:00,172.84,173.0,171.93,172.29,128529.0,157.0903,157.2357,156.2632,156.5904,128529.0
2022-05-05 10:10:00,172.28,172.6,171.83,172.0,93430.0,156.5813,156.8722,156.1723,156.3269,93430.0
2022-05-05 10:20:00,171.99,172.43,171.64,172.19,46276.0,156.3178,156.7177,155.9997,156.4995,46276.0
2022-05-05 10:30:00,172.15,172.49,171.68,171.68,61430.0,156.4632,156.7722,156.036,156.036,61430.0
2022-05-05 10:40:00,171.65,172.69,171.51,172.15,72573.0,156.0087,156.954,155.8815,156.4632,72573.0
2022-05-05 10:50:00,172.12,173.02,171.83,172.92,58323.0,156.4359,157.2539,156.1723,157.163,58323.0
2022-05-05 11:00:00,172.89,172.93,171.14,171.48,61833.0,157.1358,157.1721,155.5452,155.8542,61833.0
2022-05-05 11:10:00,171.49,171.73,171.08,171.58,50586.0,155.8633,156.0815,155.4907,155.9451,50586.0
2022-05-05 11:20:00,171.51,171.51,170.96,171.17,68485.0,155.8815,155.8815,155.3816,155.5725,68485.0
2022-05-05 11:30:00,171.16,172.22,171.05,171.94,67903.0,155.5634,156.5268,155.4634,156.2723,67903.0
2022-05-05 11:40:00,171.93,171.93,170.93,171.18,48528.0,156.2632,156.2632,155.3544,155.5816,48528.0
2022-05-05 11:50:00,171.15,171.15,170.07,170.12,85665.0,155.5543,155.5543,154.5727,154.6182,85665.0
2022-05-05 12:00:00,170.11,170.81,169.52,170.69,110039.0,154.6091,155.2453,154.0728,155.1362,110039.0
2022-05-05 12:10:00,170.63,171.3,170.56,171.17,41794.0,155.0817,155.6906,155.0181,155.5725,41794.0
2022-05-05 12:20:00,171.21,171.36,170.55,170.96,79561.0,155.6088,155.7452,155.009,155.3816,79561.0
2022-05-05 12:30:00,170.87,171.25,170.23,170.7,47610.0,155.2998,155.6452,154.7181,155.1453,47610.0
2022-05-05 12:40:00,170.64,170.71,169.86,170.08,86547.0,155.0908,155.1544,154.3819,154.5818,86547.0
2022-05-05 12:50:00,170.23,170.83,170.13,170.75,63523.0,154.7181,155.2635,154.6273,155.1908,63523.0
2022-05-05 13:00:00,170.95,171.65,170.95,171.48,44919.0,155.3725,156.0087,155.3725,155.8542,44919.0
2022-05-05 13:10:00,171.44,171.47,170.76,171.16,74527.0,155.8179,155.8451,155.1998,155.5634,74527.0
2022-05-05 13:20:00,171.12,171.28,170.75,171.0,39815.0,155.527,155.6725,155.1908,155.418,39815.0
2022-05-05 13:30:00,170.88,171.41,170.64,171.05,79998.0,155.3089,155.7906,155.0908,155.4634,79998.0
2022-05-05 13:40:00,171.06,171.58,170.92,171.0,98606.0,155.4725,155.9451,155.3453,155.418,98606.0
2022-05-05 13:50:00,171.01,171.09,170.59,170.92,98089.0,155.4271,155.4998,155.0453,155.3453,98089.0
2022-05-05 14:00:00,170.88,171.05,170.51,170.93,59762.0,155.3089,155.4634,154.9726,155.3544,59762.0
2022-05-05 14:10:00,170.99,171.53,170.54,171.53,44388.0,155.4089,155.8997,154.9999,155.8997,44388.0
2022-05-05 14:20:00,171.59,171.59,170.23,170.25,51764.0,155.9542,155.9542,154.7181,154.7363,51764.0
2022-05-05 14:30:00,170.22,170.6,170.09,170.44,54146.0,154.7091,155.0544,154.5909,154.909,54146.0
2022-05-05 14:40:00,170.43,170.68,170.2,170.48,51915.0,154.8999,155.1271,154.6909,154.9454,51915.0
2022-05-05 14:50:00,170.47,171.17,170.23,170.5,64908.0,154.9363,155.5725,154.7181,154.9635,64908.0
2022-05-05 15:00:00,170.51,170.66,169.65,169.89,91346.0,154.9726,155.109,154.191,154.4091,91346.0
2022-05-05 15:10:00,169.91,169.92,168.96,169.05,144200.0,154.4273,154.4364,153.5639,153.6457,144200.0
2022-05-05 15:20:00,169.08,169.42,168.68,169.0,162734.0,153.6729,153.9819,153.3094,153.6002,162734.0
2022-05-05 15:30:00,169.0,169.72,168.66,169.38,200157.0,153.6002,154.2546,153.2912,153.9456,200157.0
2022-05-05 15:40:00,169.47,169.88,168.65,168.7,220370.0,154.0274,154.4,153.2821,153.3276,220370.0
2022-05-05 15:50:00,168.72,170.53,168.7,170.38,685376.0,153.3457,154.9908,153.3276,154.8545,685376.0
2022-05-06 09:30:00,167.84,168.96,165.95,166.0,190127.0,153.5936,154.6185,151.864,151.9097,190127.0
2022-05-06 09:40:00,165.96,167.04,165.95,166.9,190714.0,151.8731,152.8615,151.864,152.7334,190714.0
2022-05-06 09:50:00,166.9,167.21,166.45,167.06,81132.0,152.7334,153.017,152.3216,152.8798,81132.0
2022-05-06 10:00:00,166.92,168.76,166.91,168.29,133457.0,152.7517,154.4355,152.7425,154.0054,133457.0
2022-05-06 10:10:00,168.24,170.08,168.1,169.63,255235.0,153.9596,155.6434,153.8315,155.2316,255235.0
2022-05-06 10:20:00,169.51,169.52,168.06,168.08,132341.0,155.1218,155.131,153.7949,153.8132,132341.0
2022-05-06 10:30:00,168.09,168.54,166.74,167.09,92888.0,153.8223,154.2342,152.5869,152.9072,92888.0
2022-05-06 10:40:00,167.09,168.83,166.94,168.59,64533.0,152.9072,154.4995,152.77,154.2799,64533.0
2022-05-06 10:50:00,168.6,169.08,168.02,168.72,95645.0,154.2891,154.7283,153.7583,154.3989,95645.0
2022-05-06 11:00:00,168.68,168.89,168.37,168.77,67875.0,154.3623,154.5544,154.0786,154.4446,67875.0
2022-05-06 11:10:00,168.78,169.73,168.25,169.51,80922.0,154.4538,155.3231,153.9688,155.1218,80922.0
2022-05-06 11:20:00,169.45,170.05,169.3,169.85,60836.0,155.0669,155.616,154.9296,155.433,60836.0
2022-05-06 11:30:00,169.85,169.93,168.08,168.1,57821.0,155.433,155.5062,153.8132,153.8315,57821.0
2022-05-06 11:40:00,168.12,168.53,168.0,168.4,45442.0,153.8498,154.225,153.74,154.106,45442.0
2022-05-06 11:50:00,168.34,168.54,167.44,167.63,30438.0,154.0511,154.2342,153.2275,153.4014,30438.0
2022-05-06 12:00:00,167.59,168.89,167.5,168.13,43863.0,153.3648,154.5544,153.2824,153.859,43863.0
2022-05-06 12:10:00,168.15,168.19,167.3,167.34,53293.0,153.8773,153.9139,153.0994,153.136,53293.0
2022-05-06 12:20:00,167.29,168.47,167.29,168.28,41307.0,153.0903,154.1701,153.0903,153.9962,41307.0
2022-05-06 12:30:00,168.33,168.57,167.72,168.48,48622.0,154.042,154.2616,153.4838,154.1792,48622.0
2022-05-06 12:40:00,168.46,168.56,168.15,168.24,50931.0,154.1609,154.2525,153.8773,153.9596,50931.0
2022-05-06 12:50:00,168.27,169.74,167.97,169.68,75400.0,153.9871,155.3323,153.7125,155.2774,75400.0
2022-05-06 13:00:00,169.78,169.78,169.08,169.65,163716.0,155.3689,155.3689,154.7283,155.2499,163716.0
2022-05-06 13:10:00,169.56,169.74,168.21,168.36,48117.0,155.1676,155.3323,153.9322,154.0694,48117.0
2022-05-06 13:20:00,168.3,169.12,168.23,168.57,132950.0,154.0145,154.7649,153.9505,154.2616,132950.0
2022-05-06 13:30:00,168.54,169.03,168.0,168.31,50346.0,154.2342,154.6826,153.74,154.0237,50346.0
2022-05-06 13:40:00,168.33,168.79,167.89,168.26,34638.0,154.042,154.4629,153.6393,153.9779,34638.0
2022-05-06 13:50:00,168.33,168.41,167.38,167.5,35847.0,154.042,154.1152,153.1726,153.2824,35847.0
2022-05-06 14:00:00,167.45,167.69,166.87,166.87,36846.0,153.2367,153.4563,152.7059,152.7059,36846.0
2022-05-06 14:10:00,166.9,167.64,166.85,167.32,52821.0,152.7334,153.4105,152.6876,153.1177,52821.0
2022-05-06 14:20:00,167.18,167.27,166.71,166.93,57744.0,152.9896,153.0719,152.5595,152.7608,57744.0
2022-05-06 14:30:00,166.93,167.05,166.39,166.6,30305.0,152.7608,152.8706,152.2666,152.4588,30305.0
2022-05-06 14:40:00,166.71,167.15,166.44,167.15,32964.0,152.5595,152.9621,152.3124,152.9621,32964.0
2022-05-06 14:50:00,167.06,167.55,166.59,166.62,43459.0,152.8798,153.3282,152.4497,152.4771,43459.0
2022-05-06 15:00:00,166.58,166.78,165.93,166.03,60527.0,152.4405,152.6235,151.8457,151.9372,60527.0
2022-05-06 15:10:00,166.07,166.4,165.74,166.27,57515.0,151.9738,152.2758,151.6718,152.1568,57515.0
2022-05-06 15:20:00,166.27,166.6,165.8,166.39,67220.0,152.1568,152.4588,151.7267,152.2666,67220.0
2022-05-06 15:30:00,166.39,167.57,166.3,167.52,89825.0,152.2666,153.3465,152.1843,153.3007,89825.0
2022-05-06 15:40:00,167.52,167.81,166.78,167.59,105714.0,153.3007,153.5661,152.6235,153.3648,105714.0
2022-05-06 15:50:00,167.66,168.18,167.2,167.39,312212.0,153.4288,153.9047,153.0079,153.1818,312212.0
2022-05-09 09:30:00,166.06,167.39,165.2,166.81,159768.0,151.9647,153.1818,151.1777,152.651,159768.0
2022-05-09 09:40:00,166.79,167.83,166.55,167.83,107794.0,152.6327,153.5844,152.4131,153.5844,107794.0
2022-05-09 09:50:00,167.81,168.46,167.31,167.77,85036.0,153.5661,154.1609,153.1086,153.5295,85036.0
2022-05-09 10:00:00,167.77,167.96,166.93,167.06,140973.0,153.5295,153.7034,152.7608,152.8798,140973.0
2022-05-09 10:10:00,167.13,167.72,166.99,167.29,130066.0,152.9438,153.4838,152.8157,153.0903,130066.0
2022-05-09 10:20:00,167.15,167.45,165.93,165.99,145036.0,152.9621,153.2367,151.8457,151.9006,145036.0
2022-05-09 10:30:00,165.96,166.05,165.53,165.56,125537.0,151.8731,151.9555,151.4796,151.5071,125537.0
2022-05-09 10:40:00,165.58,167.1,165.57,166.71,105613.0,151.5254,152.9164,151.5162,152.5595,105613.0
2022-05-09 10:50:00,166.69,166.96,166.07,166.27,73661.0,152.5412,152.7883,151.9738,152.1568,73661.0
2022-05-09 11:00:00,166.25,166.61,165.88,166.36,65632.0,152.1385,152.468,151.7999,152.2392,65632.0
2022-05-09 11:10:00,166.35,166.61,166.07,166.26,84624.0,152.23,152.468,151.9738,152.1477,84624.0
2022-05-09 11:20:00,166.21,166.22,165.32,165.37,49082.0,152.1019,152.1111,151.2875,151.3332,49082.0
2022-05-09 11:30:00,165.35,165.8,165.11,165.65,67128.0,151.3149,151.7267,151.0953,151.5895,67128.0
2022-05-09 11:40:00,165.7,165.91,165.01,165.07,81782.0,151.6352,151.8274,151.0038,151.0587,81782.0
2022-05-09 11:50:00,165.05,165.53,164.8,165.35,133376.0,151.0404,151.4796,150.8116,151.3149,133376.0
2022-05-09 12:00:00,165.35,165.75,164.82,165.56,68824.0,151.3149,151.681,150.8299,151.5071,68824.0
2022-05-09 12:10:00,165.58,166.24,165.58,166.09,60738.0,151.5254,152.1294,151.5254,151.9921,60738.0
2022-05-09 12:20:00,166.03,166.17,165.61,165.84,42243.0,151.9372,152.0653,151.5529,151.7633,42243.0
2022-05-09 12:30:00,165.74,166.21,165.26,165.27,48601.0,151.6718,152.1019,151.2326,151.2417,48601.0
2022-05-09 12:40:00,165.17,165.42,164.97,165.2,50224.0,151.1502,151.379,150.9672,151.1777,50224.0
2022-05-09 12:50:00,165.18,165.2,164.66,164.74,105944.0,151.1594,151.1777,150.6835,150.7567,105944.0
2022-05-09 13:00:00,164.76,165.11,164.61,164.96,80553.0,150.775,151.0953,150.6377,150.958,80553.0
2022-05-09 13:10:00,164.97,165.32,164.76,165.26,58270.0,150.9672,151.2875,150.775,151.2326,58270.0
2022-05-09 13:20:00,165.22,165.69,164.89,165.5,37394.0,151.196,151.6261,150.894,151.4522,37394.0
2022-05-09 13:30:00,165.53,165.65,164.88,165.18,59671.0,151.4796,151.5895,150.8848,151.1594,59671.0
2022-05-09 13:40:00,165.14,165.78,165.14,165.21,40261.0,151.1227,151.7084,151.1227,151.1868,40261.0
2022-05-09 13:50:00,165.21,165.58,164.93,165.28,49337.0,151.1868,151.5254,150.9306,151.2509,49337.0
2022-05-09 14:00:00,165.27,165.4,164.85,164.9,49146.0,151.2417,151.3607,150.8574,150.9031,49146.0
2022-05-09 14:10:00,164.94,165.63,164.79,165.63,60857.0,150.9397,151.5712,150.8025,151.5712,60857.0
2022-05-09 14:20:00,165.64,165.67,165.17,165.43,46632.0,151.5803,151.6078,151.1502,151.3881,46632.0
2022-05-09 14:30:00,165.39,165.81,165.08,165.37,77536.0,151.3515,151.7359,151.0678,151.3332,77536.0
2022-05-09 14:40:00,165.32,165.55,164.98,165.0,62134.0,151.2875,151.4979,150.9763,150.9946,62134.0
2022-05-09 14:50:00,164.98,165.76,164.77,165.67,149363.0,150.9763,151.6901,150.7842,151.6078,149363.0
2022-05-09 15:00:00,165.65,166.59,165.47,165.87,66412.0,151.5895,152.4497,151.4247,151.7908,66412.0
2022-05-09 15:10:00,165.95,166.43,165.78,166.06,55967.0,151.864,152.3032,151.7084,151.9647,55967.0
2022-05-09 15:20:00,165.94,165.95,165.18,165.45,77225.0,151.8548,151.864,151.1594,151.4064,77225.0
2022-05-09 15:30:00,165.37,165.42,164.99,165.32,88953.0,151.3332,151.379,150.9855,151.2875,88953.0
2022-05-09 15:40:00,165.25,165.41,164.67,164.83,309578.0,151.2234,151.3698,150.6926,150.8391,309578.0
2022-05-09 15:50:00,164.81,165.4,164.1,164.95,679651.0,150.8208,151.3607,150.171,150.9489,679651.0
2022-05-10 09:30:00,168.38,170.21,168.1,168.79,367428.0,154.0877,155.7624,153.8315,154.4629,367428.0
2022-05-10 09:40:00,168.84,168.84,167.48,167.57,117142.0,154.5087,154.5087,153.2641,153.3465,117142.0
2022-05-10 09:50:00,167.51,168.94,167.38,168.76,75485.0,153.2916,154.6002,153.1726,154.4355,75485.0
2022-05-10 10:00:00,168.74,169.5,168.64,168.87,65391.0,154.4172,155.1127,154.3257,154.5361,65391.0
2022-05-10 10:10:00,168.92,169.27,168.6,169.22,72571.0,154.5819,154.9022,154.2891,154.8564,72571.0
2022-05-10 10:20:00,169.26,169.26,168.16,168.47,56991.0,154.893,154.893,153.8864,154.1701,56991.0
2022-05-10 10:30:00,168.47,168.85,167.89,167.91,54863.0,154.1701,154.5178,153.6393,153.6576,54863.0
2022-05-10 10:40:00,167.94,167.95,166.75,166.83,88806.0,153.6851,153.6942,152.5961,152.6693,88806.0
2022-05-10 10:50:00,166.77,167.46,166.47,166.94,64235.0,152.6144,153.2458,152.3399,152.77,64235.0
2022-05-10 11:00:00,166.99,167.51,166.63,166.72,52849.0,152.8157,153.2916,152.4863,152.5686,52849.0
2022-05-10 11:10:00,166.75,167.28,166.53,167.26,61708.0,152.5961,153.0811,152.3948,153.0628,61708.0
2022-05-10 11:20:00,167.3,167.3,166.3,166.93,56832.0,153.0994,153.0994,152.1843,152.7608,56832.0
2022-05-10 11:30:00,166.93,168.0,166.5,167.81,55820.0,152.7608,153.74,152.3673,153.5661,55820.0
2022-05-10 11:40:00,167.84,167.86,166.92,167.09,55689.0,153.5936,153.6119,152.7517,152.9072,55689.0
2022-05-10 11:50:00,167.1,167.63,166.67,167.42,51079.0,152.9164,153.4014,152.5229,153.2092,51079.0
2022-05-10 12:00:00,167.41,167.86,167.2,167.25,55302.0,153.2001,153.6119,153.0079,153.0536,55302.0
2022-05-10 12:10:00,167.3,167.87,167.16,167.43,50585.0,153.0994,153.621,152.9713,153.2184,50585.0
2022-05-10 12:20:00,167.4,167.83,167.23,167.65,64666.0,153.1909,153.5844,153.0353,153.4197,64666.0
2022-05-10 12:30:00,167.58,167.88,167.0,167.1,64625.0,153.3556,153.6302,152.8249,152.9164,64625.0
2022-05-10 12:40:00,167.07,167.9,166.93,167.76,58407.0,152.8889,153.6485,152.7608,153.5204,58407.0
2022-05-10 12:50:00,167.76,167.76,167.12,167.3,42890.0,153.5204,153.5204,152.9347,153.0994,42890.0
2022-05-10 13:00:00,167.24,168.19,167.19,168.02,55136.0,153.0445,153.9139,152.9987,153.7583,55136.0
2022-05-10 13:10:00,168.02,168.16,167.55,167.84,46362.0,153.7583,153.8864,153.3282,153.5936,46362.0
2022-05-10 13:20:00,167.88,168.75,167.72,168.73,41275.0,153.6302,154.4263,153.4838,154.408,41275.0
2022-05-10 13:30:00,168.77,169.85,168.77,169.57,57811.0,154.4446,155.433,154.4446,155.1767,57811.0
2022-05-10 13:40:00,169.58,170.65,169.55,170.56,65185.0,155.1859,156.1651,155.1584,156.0827,65185.0
2022-05-10 13:50:00,170.56,170.66,170.05,170.64,55675.0,156.0827,156.1742,155.616,156.1559,55675.0
2022-05-10 14:00:00,170.67,170.79,170.06,170.28,49140.0,156.1834,156.2932,155.6251,155.8265,49140.0
2022-05-10 14:10:00,170.22,170.66,169.73,170.22,62621.0,155.7716,156.1742,155.3231,155.7716,62621.0
2022-05-10 14:20:00,170.24,170.49,169.42,169.83,55160.0,155.7899,156.0186,155.0395,155.4147,55160.0
2022-05-10 14:30:00,169.87,170.32,169.58,170.27,59954.0,155.4513,155.8631,155.1859,155.8173,59954.0
2022-05-10 14:40:00,170.2,170.84,169.79,170.26,57355.0,155.7532,156.3389,155.378,155.8082,57355.0
2022-05-10 14:50:00,170.27,170.54,169.88,170.28,70571.0,155.8173,156.0644,155.4604,155.8265,70571.0
2022-05-10 15:00:00,170.35,170.78,170.03,170.34,54005.0,155.8905,156.284,155.5977,155.8814,54005.0
2022-05-10 15:10:00,170.23,170.79,170.08,170.39,65708.0,155.7807,156.2932,155.6434,155.9271,65708.0
2022-05-10 15:20:00,170.33,170.45,169.28,169.47,82362.0,155.8722,155.982,154.9113,155.0852,82362.0
2022-05-10 15:30:00,169.49,169.49,168.56,168.56,107249.0,155.1035,155.1035,154.2525,154.2525,107249.0
2022-05-10 15:40:00,168.57,169.26,168.26,168.78,213951.0,154.2616,154.893,153.9779,154.4538,213951.0
2022-05-10 15:50:00,168.74,169.04,167.9,168.2,477027.0,154.4172,154.6917,153.6485,153.923,477027.0
2022-05-11 09:30:00,166.73,167.79,165.81,166.87,142734.0,152.5778,153.5478,151.7359,152.7059,142734.0
2022-05-11 09:40:00,166.83,170.0,166.51,169.91,142060.0,152.6693,155.5702,152.3765,155.4879,142060.0
2022-05-11 09:50:00,169.77,170.34,168.47,169.28,114478.0,155.3597,155.8814,154.1701,154.9113,114478.0
2022-05-11 10:00:00,169.08,169.45,168.03,168.03,125609.0,154.7283,155.0669,153.7674,153.7674,125609.0
2022-05-11 10:10:00,168.07,168.77,167.6,168.59,82710.0,153.804,154.4446,153.3739,154.2799,82710.0
2022-05-11 10:20:00,168.62,169.44,168.22,169.04,127455.0,154.3074,155.0578,153.9413,154.6917,127455.0
2022-05-11 10:30:00,168.97,169.36,167.88,168.66,100889.0,154.6277,154.9845,153.6302,154.344,100889.0
2022-05-11 10:40:00,168.66,169.03,168.09,168.28,80741.0,154.344,154.6826,153.8223,153.9962,80741.0
2022-05-11 10:50:00,168.28,168.33,167.54,167.77,68114.0,153.9962,154.042,153.319,153.5295,68114.0
2022-05-11 11:00:00,167.79,167.83,167.16,167.37,68148.0,153.5478,153.5844,152.9713,153.1635,68148.0
2022-05-11 11:10:00,167.34,167.82,166.61,166.66,51762.0,153.136,153.5753,152.468,152.5137,51762.0
2022-05-11 11:20:00,166.65,167.88,166.57,167.88,55403.0,152.5046,153.6302,152.4314,153.6302,55403.0
2022-05-11 11:30:00,167.87,168.81,167.63,168.68,63788.0,153.621,154.4812,153.4014,154.3623,63788.0
2022-05-11 11:40:00,168.57,168.96,168.18,168.3,38140.0,154.2616,154.6185,153.9047,154.0145,38140.0
2022-05-11 11:50:00,168.29,168.31,167.48,167.73,51893.0,154.0054,154.0237,153.2641,153.4929,51893.0
2022-05-11 12:00:00,167.7,167.8,167.19,167.23,35847.0,153.4655,153.557,152.9987,153.0353,35847.0
2022-05-11 12:10:00,167.14,167.6,166.96,167.28,34410.0,152.953,153.3739,152.7883,153.0811,34410.0
2022-05-11 12:20:00,167.28,168.32,166.96,167.07,55632.0,153.0811,154.0328,152.7883,152.8889,55632.0
2022-05-11 12:30:00,167.0,167.22,166.56,166.82,45010.0,152.8249,153.0262,152.4222,152.6601,45010.0
2022-05-11 12:40:00,166.82,167.14,166.23,166.65,43583.0,152.6601,152.953,152.1202,152.5046,43583.0
2022-05-11 12:50:00,166.57,166.62,166.08,166.23,34085.0,152.4314,152.4771,151.983,152.1202,34085.0
2022-05-11 13:00:00,166.18,166.27,165.76,166.07,42623.0,152.0745,152.1568,151.6901,151.9738,42623.0
2022-05-11 13:10:00,166.12,166.71,166.12,166.33,32944.0,152.0196,152.5595,152.0196,152.2117,32944.0
2022-05-11 13:20:00,166.34,166.71,165.94,166.06,54292.0,152.2209,152.5595,151.8548,151.9647,54292.0
2022-05-11 13:30:00,166.08,166.3,165.61,165.64,48550.0,151.983,152.1843,151.5529,151.5803,48550.0
2022-05-11 13:40:00,165.62,165.7,165.28,165.59,47929.0,151.562,151.6352,151.2509,151.5345,47929.0
2022-05-11 13:50:00,165.59,165.71,165.0,165.23,48039.0,151.5345,151.6444,150.9946,151.2051,48039.0
2022-05-11 14:00:00,165.24,166.03,165.23,165.51,54618.0,151.2143,151.9372,151.2051,151.4613,54618.0
2022-05-11 14:10:00,165.49,166.38,165.36,166.04,35911.0,151.443,152.2575,151.3241,151.9464,35911.0
2022-05-11 14:20:00,166.04,166.65,165.7,166.24,46239.0,151.9464,152.5046,151.6352,152.1294,46239.0
2022-05-11 14:30:00,166.23,166.47,165.89,166.06,49380.0,152.1202,152.3399,151.8091,151.9647,49380.0
2022-05-11 14:40:00,166.06,166.71,165.69,165.84,44543.0,151.9647,152.5595,151.6261,151.7633,44543.0
2022-05-11 14:50:00,165.92,166.0,165.26,165.42,36576.0,151.8365,151.9097,151.2326,151.379,36576.0
2022-05-11 15:00:00,165.44,165.63,165.13,165.5,49020.0,151.3973,151.5712,151.1136,151.4522,49020.0
2022-05-11 15:10:00,165.43,165.68,164.9,165.52,68243.0,151.3881,151.6169,150.9031,151.4705,68243.0
2022-05-11 15:20:00,165.47,165.85,165.08,165.41,65133.0,151.4247,151.7725,151.0678,151.3698,65133.0
2022-05-11 15:30:00,165.42,165.65,165.05,165.1,66167.0,151.379,151.5895,151.0404,151.0861,66167.0
2022-05-11 15:40:00,165.06,165.36,164.79,164.82,142221.0,151.0495,151.3241,150.8025,150.8299,142221.0
2022-05-11 15:50:00,164.82,165.12,164.24,164.69,534820.0,150.8299,151.1044,150.2991,150.7109,534820.0
2022-05-12 09:30:00,163.9,165.53,163.76,165.2,187975.0,149.988,151.4796,149.8599,151.1777,187975.0
2022-05-12 09:40:00,165.19,165.76,164.6,165.03,152421.0,151.1685,151.6901,150.6286,151.0221,152421.0
2022-05-12 09:50:00,164.99,165.62,164.58,164.99,85902.0,150.9855,151.562,150.6103,150.9855,85902.0
2022-05-12 10:00:00,165.06,166.03,164.87,165.81,52597.0,151.0495,151.9372,150.8757,151.7359,52597.0
2022-05-12 10:10:00,165.78,165.9,165.37,165.76,84746.0,151.7084,151.8182,151.3332,151.6901,84746.0
2022-05-12 10:20:00,165.8,166.45,165.59,165.89,99676.0,151.7267,152.3216,151.5345,151.8091,99676.0
2022-05-12 10:30:00,165.92,166.28,165.05,165.79,102145.0,151.8365,152.166,151.0404,151.7176,102145.0
2022-05-12 10:40:00,165.81,165.9,165.05,165.21,46318.0,151.7359,151.8182,151.0404,151.1868,46318.0
2022-05-12 10:50:00,165.32,165.48,164.94,165.16,133917.0,151.2875,151.4339,150.9397,151.141,133917.0
2022-05-12 11:00:00,165.21,165.55,164.86,165.55,98140.0,151.1868,151.4979,150.8665,151.4979,98140.0
2022-05-12 11:10:00,165.6,165.81,164.77,165.06,48559.0,151.5437,151.7359,150.7842,151.0495,48559.0
2022-05-12 11:20:00,165.03,165.1,164.41,164.67,41945.0,151.0221,151.0861,150.4547,150.6926,41945.0
2022-05-12 11:30:00,164.74,164.86,163.99,164.45,63032.0,150.7567,150.8665,150.0704,150.4913,63032.0
2022-05-12 11:40:00,164.44,164.61,163.75,163.84,55257.0,150.4822,150.6377,149.8507,149.9331,55257.0
2022-05-12 11:50:00,163.83,163.88,163.02,163.5,54999.0,149.9239,149.9697,149.1827,149.622,54999.0
2022-05-12 12:00:00,163.52,164.0,163.3,163.89,59865.0,149.6403,150.0795,149.4389,149.9788,59865.0
2022-05-12 12:10:00,163.86,164.1,163.49,163.98,51615.0,149.9514,150.171,149.6128,150.0612,51615.0
2022-05-12 12:20:00,164.06,164.96,163.81,164.89,46350.0,150.1344,150.958,149.9056,150.894,46350.0
2022-05-12 12:30:00,164.92,165.53,164.92,165.36,37337.0,150.9214,151.4796,150.9214,151.3241,37337.0
2022-05-12 12:40:00,165.33,165.97,164.88,165.47,38010.0,151.2966,151.8823,150.8848,151.4247,38010.0
2022-05-12 12:50:00,165.48,165.86,165.27,165.38,36649.0,151.4339,151.7816,151.2417,151.3424,36649.0
2022-05-12 13:00:00,165.35,165.73,164.8,164.91,38004.0,151.3149,151.6627,150.8116,150.9123,38004.0
2022-05-12 13:10:00,164.93,165.37,164.04,164.12,41816.0,150.9306,151.3332,150.1161,150.1893,41816.0
2022-05-12 13:20:00,164.18,164.48,163.66,164.07,32810.0,150.2442,150.5188,149.7684,150.1436,32810.0
2022-05-12 13:30:00,164.02,164.3,163.36,163.53,55686.0,150.0978,150.354,149.4938,149.6494,55686.0
2022-05-12 13:40:00,163.49,163.81,163.1,163.1,47743.0,149.6128,149.9056,149.2559,149.2559,47743.0
2022-05-12 13:50:00,163.11,163.46,163.09,163.23,34165.0,149.2651,149.5853,149.2468,149.3749,34165.0
2022-05-12 14:00:00,163.2,163.43,162.74,162.76,45901.0,149.3474,149.5579,148.9265,148.9448,45901.0
2022-05-12 14:10:00,162.75,163.37,162.67,163.33,74888.0,148.9356,149.503,148.8624,149.4664,74888.0
2022-05-12 14:20:00,163.28,163.66,162.9,163.41,73018.0,149.4206,149.7684,149.0729,149.5396,73018.0
2022-05-12 14:30:00,163.38,163.5,162.96,163.05,66531.0,149.5121,149.622,149.1278,149.2101,66531.0
2022-05-12 14:40:00,163.06,163.57,163.04,163.15,76250.0,149.2193,149.686,149.201,149.3017,76250.0
2022-05-12 14:50:00,163.13,163.2,162.7,162.93,66861.0,149.2834,149.3474,148.8899,149.1003,66861.0
2022-05-12 15:00:00,162.95,163.67,162.88,163.18,57879.0,149.1186,149.7775,149.0546,149.3291,57879.0
2022-05-12 15:10:00,163.18,164.04,162.88,163.87,86385.0,149.3291,150.1161,149.0546,149.9605,86385.0
2022-05-12 15:20:00,163.87,164.77,163.79,163.83,107248.0,149.9605,150.7842,149.8873,149.9239,107248.0
2022-05-12 15:30:00,163.84,164.54,163.83,164.36,114988.0,149.9331,150.5737,149.9239,150.409,114988.0
2022-05-12 15:40:00,164.38,164.74,164.01,164.44,122402.0,150.4273,150.7567,150.0887,150.4822,122402.0
2022-05-12 15:50:00,164.45,166.01,164.45,165.95,466125.0,150.4913,151.9189,150.4913,151.864,466125.0
2022-05-13 09:30:00,168.41,168.73,167.7,168.47,196837.0,154.1152,154.408,153.4655,154.1701,196837.0
2022-05-13 09:40:00,168.41,168.74,168.01,168.1,75811.0,154.1152,154.4172,153.7491,153.8315,75811.0
2022-05-13 09:50:00,168.13,169.54,168.07,169.14,89832.0,153.859,155.1493,153.804,154.7832,89832.0
2022-05-13 10:00:00,169.38,169.93,169.14,169.51,49600.0,155.0029,155.5062,154.7832,155.1218,49600.0
2022-05-13 10:10:00,169.65,169.72,169.17,169.39,53543.0,155.2499,155.314,154.8107,155.012,53543.0
2022-05-13 10:20:00,169.5,170.08,169.46,169.98,47728.0,155.1127,155.6434,155.0761,155.5519,47728.0
2022-05-13 10:30:00,170.03,170.44,169.89,170.16,57570.0,155.5977,155.9729,155.4696,155.7166,57570.0
2022-05-13 10:40:00,170.21,170.24,169.61,169.74,79974.0,155.7624,155.7899,155.2133,155.3323,79974.0
2022-05-13 10:50:00,169.67,170.38,169.67,170.21,30341.0,155.2682,155.918,155.2682,155.7624,30341.0
2022-05-13 11:00:00,170.19,170.26,169.81,170.06,69681.0,155.7441,155.8082,155.3964,155.6251,69681.0
2022-05-13 11:10:00,170.06,170.08,169.51,169.62,48371.0,155.6251,155.6434,155.1218,155.2225,48371.0
2022-05-13 11:20:00,169.73,170.11,169.73,170.0,41526.0,155.3231,155.6709,155.3231,155.5702,41526.0
2022-05-13 11:30:00,170.0,170.05,169.68,169.91,69502.0,155.5702,155.616,155.2774,155.4879,69502.0
2022-05-13 11:40:00,169.9,169.91,169.46,169.63,27783.0,155.4787,155.4879,155.0761,155.2316,27783.0
2022-05-13 11:50:00,169.62,170.21,169.61,170.13,71667.0,155.2225,155.7624,155.2133,155.6892,71667.0
2022-05-13 12:00:00,170.16,170.59,170.1,170.57,32901.0,155.7166,156.1101,155.6617,156.0918,32901.0
2022-05-13 12:10:00,170.61,170.68,170.33,170.36,51399.0,156.1284,156.1925,155.8722,155.8997,51399.0
2022-05-13 12:20:00,170.29,170.41,169.93,170.14,29307.0,155.8356,155.9454,155.5062,155.6983,29307.0
2022-05-13 12:30:00,170.16,170.27,169.96,170.04,36506.0,155.7166,155.8173,155.5336,155.6068,36506.0
2022-05-13 12:40:00,170.02,170.25,169.98,170.02,43380.0,155.5885,155.799,155.5519,155.5885,43380.0
2022-05-13 12:50:00,170.01,170.01,169.19,169.72,29374.0,155.5794,155.5794,154.829,155.314,29374.0
2022-05-13 13:00:00,169.78,169.94,169.27,169.38,30018.0,155.3689,155.5153,154.9022,155.0029,30018.0
2022-05-13 13:10:00,169.38,169.6,169.32,169.41,41468.0,155.0029,155.2042,154.9479,155.0303,41468.0
2022-05-13 13:20:00,169.44,169.61,169.18,169.22,30551.0,155.0578,155.2133,154.8198,154.8564,30551.0
2022-05-13 13:30:00,169.27,169.46,169.07,169.11,25693.0,154.9022,155.0761,154.7192,154.7558,25693.0
2022-05-13 13:40:00,169.06,169.08,168.73,168.99,41505.0,154.71,154.7283,154.408,154.646,41505.0
2022-05-13 13:50:00,168.96,168.99,168.28,168.55,51973.0,154.6185,154.646,153.9962,154.2433,51973.0
2022-05-13 14:00:00,168.53,168.55,167.58,168.0,38461.0,154.225,154.2433,153.3556,153.74,38461.0
2022-05-13 14:10:00,168.01,168.23,167.67,168.08,37774.0,153.7491,153.9505,153.438,153.8132,37774.0
2022-05-13 14:20:00,168.06,168.06,167.64,167.78,38037.0,153.7949,153.7949,153.4105,153.5387,38037.0
2022-05-13 14:30:00,167.79,168.24,167.74,168.05,44376.0,153.5478,153.9596,153.5021,153.7857,44376.0
2022-05-13 14:40:00,168.08,168.34,167.91,168.25,49893.0,153.8132,154.0511,153.6576,153.9688,49893.0
2022-05-13 14:50:00,168.22,169.2,168.2,169.16,31626.0,153.9413,154.8381,153.923,154.8015,31626.0
2022-05-13 15:00:00,169.21,169.7,169.14,169.7,35607.0,154.8473,155.2957,154.7832,155.2957,35607.0
2022-05-13 15:10:00,169.73,170.11,169.6,170.04,57524.0,155.3231,155.6709,155.2042,155.6068,57524.0
2022-05-13 15:20:00,170.03,170.44,169.9,170.36,77862.0,155.5977,155.9729,155.4787,155.8997,77862.0
2022-05-13 15:30:00,170.37,170.54,169.58,169.94,141477.0,155.9088,156.0644,155.1859,155.5153,141477.0
2022-05-13 15:40:00,169.91,170.17,169.46,169.63,132264.0,155.4879,155.7258,155.0761,155.2316,132264.0
2022-05-13 15:50:00,169.68,169.91,169.18,169.76,434185.0,155.2774,155.4879,154.8198,155.3506,434185.0
2022-05-16 09:30:00,168.07,169.08,167.12,167.69,87074.0,153.804,154.7283,152.9347,153.4563,87074.0
2022-05-16 09:40:00,167.78,167.86,166.92,167.43,47172.0,153.5387,153.6119,152.7517,153.2184,47172.0
2022-05-16 09:50:00,167.32,167.55,166.83,167.19,61749.0,153.1177,153.3282,152.6693,152.9987,61749.0
2022-05-16 10:00:00,167.19,168.08,167.01,168.03,73066.0,152.9987,153.8132,152.834,153.7674,73066.0
2022-05-16 10:10:00,168.12,168.83,167.98,168.73,59681.0,153.8498,154.4995,153.7217,154.408,59681.0
2022-05-16 10:20:00,168.78,168.99,168.34,168.93,41933.0,154.4538,154.646,154.0511,154.591,41933.0
2022-05-16 10:30:00,168.95,168.97,168.36,168.78,62661.0,154.6093,154.6277,154.0694,154.4538,62661.0
2022-05-16 10:40:00,168.74,168.74,167.8,167.84,33383.0,154.4172,154.4172,153.557,153.5936,33383.0
2022-05-16 10:50:00,167.81,167.89,167.37,167.41,26346.0,153.5661,153.6393,153.1635,153.2001,26346.0
2022-05-16 11:00:00,167.39,167.54,167.1,167.54,31754.0,153.1818,153.319,152.9164,153.319,31754.0
2022-05-16 11:10:00,167.53,167.87,167.48,167.65,25941.0,153.3099,153.621,153.2641,153.4197,25941.0
2022-05-16 11:20:00,167.6,167.7,167.38,167.58,25429.0,153.3739,153.4655,153.1726,153.3556,25429.0
2022-05-16 11:30:00,167.57,167.87,167.4,167.83,35033.0,153.3465,153.621,153.1909,153.5844,35033.0
2022-05-16 11:40:00,167.8,168.31,167.41,168.3,39826.0,153.557,154.0237,153.2001,154.0145,39826.0
2022-05-16 11:50:00,168.33,168.85,168.19,168.85,23818.0,154.042,154.5178,153.9139,154.5178,23818.0
2022-05-16 12:00:00,168.84,169.08,168.47,168.47,25895.0,154.5087,154.7283,154.1701,154.1701,25895.0
2022-05-16 12:10:00,168.5,168.62,168.35,168.56,64795.0,154.1975,154.3074,154.0603,154.2525,64795.0
2022-05-16 12:20:00,168.5,168.58,168.2,168.38,31214.0,154.1975,154.2708,153.923,154.0877,31214.0
2022-05-16 12:30:00,168.37,168.6,167.96,168.05,43113.0,154.0786,154.2891,153.7034,153.7857,43113.0
2022-05-16 12:40:00,168.02,168.42,167.98,168.4,18815.0,153.7583,154.1243,153.7217,154.106,18815.0
2022-05-16 12:50:00,168.42,168.42,167.93,167.99,21086.0,154.1243,154.1243,153.6759,153.7308,21086.0
2022-05-16 13:00:00,167.93,168.41,167.79,168.41,26390.0,153.6759,154.1152,153.5478,154.1152,26390.0
2022-05-16 13:10:00,168.35,168.68,168.25,168.27,21925.0,154.0603,154.3623,153.9688,153.9871,21925.0
2022-05-16 13:20:00,168.26,169.21,168.26,169.2,15890.0,153.9779,154.8473,153.9779,154.8381,15890.0
2022-05-16 13:30:00,169.21,169.45,169.21,169.26,20780.0,154.8473,155.0669,154.8473,154.893,20780.0
2022-05-16 13:40:00,169.26,169.41,169.05,169.09,23060.0,154.893,155.0303,154.7009,154.7375,23060.0
2022-05-16 13:50:00,169.08,169.29,169.0,169.19,21485.0,154.7283,154.9205,154.6551,154.829,21485.0
2022-05-16 14:00:00,169.16,169.56,168.98,169.45,27804.0,154.8015,155.1676,154.6368,155.0669,27804.0
2022-05-16 14:10:00,169.47,169.55,169.25,169.49,39587.0,155.0852,155.1584,154.8839,155.1035,39587.0
2022-05-16 14:20:00,169.51,169.92,169.46,169.92,21641.0,155.1218,155.497,155.0761,155.497,21641.0
2022-05-16 14:30:00,169.88,170.14,169.75,169.78,27417.0,155.4604,155.6983,155.3414,155.3689,27417.0
2022-05-16 14:40:00,169.81,169.91,169.33,169.4,23222.0,155.3964,155.4879,154.9571,155.0212,23222.0
2022-05-16 14:50:00,169.38,169.53,169.25,169.46,23491.0,155.0029,155.1401,154.8839,155.0761,23491.0
2022-05-16 15:00:00,169.46,169.79,169.41,169.46,27688.0,155.0761,155.378,155.0303,155.0761,27688.0
2022-05-16 15:10:00,169.48,169.51,168.76,168.8,36435.0,155.0944,155.1218,154.4355,154.4721,36435.0
2022-05-16 15:20:00,168.78,168.88,168.49,168.77,25952.0,154.4538,154.5453,154.1884,154.4446,25952.0
2022-05-16 15:30:00,168.82,168.89,168.37,168.69,44047.0,154.4904,154.5544,154.0786,154.3714,44047.0
2022-05-16 15:40:00,168.72,168.78,168.43,168.51,64527.0,154.3989,154.4538,154.1335,154.2067,64527.0
2022-05-16 15:50:00,168.67,169.03,168.12,168.5,263212.0,154.3531,154.6826,153.8498,154.1975,263212.0
2022-05-17 09:30:00,172.31,173.0,171.32,172.67,185456.0,157.6841,158.3156,156.7782,158.0136,185456.0
2022-05-17 09:40:00,172.69,174.05,172.69,172.86,272653.0,158.0319,159.2765,158.0319,158.1875,272653.0
2022-05-17 09:50:00,172.87,172.96,172.39,172.7,82658.0,158.1966,158.279,157.7574,158.041,82658.0
2022-05-17 10:00:00,172.7,173.6,172.69,173.25,109134.0,158.041,158.8647,158.0319,158.5444,109134.0
2022-05-17 10:10:00,173.25,173.44,172.74,173.3,68905.0,158.5444,158.7182,158.0776,158.5901,68905.0
2022-05-17 10:20:00,173.31,173.8,173.22,173.49,109440.0,158.5993,159.0477,158.5169,158.764,109440.0
2022-05-17 10:30:00,173.47,173.77,173.12,173.24,65267.0,158.7457,159.0202,158.4254,158.5352,65267.0
2022-05-17 10:40:00,173.23,173.34,172.35,172.49,51199.0,158.5261,158.6267,157.7208,157.8489,51199.0
2022-05-17 10:50:00,172.55,173.03,172.46,172.96,52987.0,157.9038,158.343,157.8214,158.279,52987.0
2022-05-17 11:00:00,172.99,173.48,172.84,173.47,54741.0,158.3064,158.7548,158.1692,158.7457,54741.0
2022-05-17 11:10:00,173.48,173.56,173.0,173.41,43232.0,158.7548,158.828,158.3156,158.6908,43232.0
2022-05-17 11:20:00,173.44,174.03,173.44,174.01,40067.0,158.7182,159.2582,158.7182,159.2399,40067.0
2022-05-17 11:30:00,174.03,174.44,174.03,174.25,39546.0,159.2582,159.6334,159.2582,159.4595,39546.0
2022-05-17 11:40:00,174.23,174.31,173.8,173.92,46533.0,159.4412,159.5144,159.0477,159.1575,46533.0
2022-05-17 11:50:00,173.96,174.1,173.8,173.95,31574.0,159.1941,159.3222,159.0477,159.1849,31574.0
2022-05-17 12:00:00,173.99,174.1,173.67,173.92,48887.0,159.2215,159.3222,158.9287,159.1575,48887.0
2022-05-17 12:10:00,173.92,174.1,173.76,173.97,31503.0,159.1575,159.3222,159.0111,159.2032,31503.0
2022-05-17 12:20:00,173.92,174.08,173.75,173.98,36150.0,159.1575,159.3039,159.0019,159.2124,36150.0
2022-05-17 12:30:00,173.99,173.99,173.79,173.87,24590.0,159.2215,159.2215,159.0385,159.1117,24590.0
2022-05-17 12:40:00,173.84,174.24,173.8,174.15,32311.0,159.0843,159.4503,159.0477,159.368,32311.0
2022-05-17 12:50:00,174.12,174.13,173.74,173.77,28381.0,159.3405,159.3497,158.9928,159.0202,28381.0
2022-05-17 13:00:00,173.73,174.06,173.5,173.8,27108.0,158.9836,159.2856,158.7731,159.0477,27108.0
2022-05-17 13:10:00,173.81,174.2,173.74,174.02,43430.0,159.0568,159.4137,158.9928,159.249,43430.0
2022-05-17 13:20:00,174.02,174.17,173.91,173.94,22551.0,159.249,159.3863,159.1483,159.1758,22551.0
2022-05-17 13:30:00,173.93,174.09,173.61,173.61,30091.0,159.1666,159.3131,158.8738,158.8738,30091.0
2022-05-17 13:40:00,173.58,173.59,173.33,173.54,49089.0,158.8463,158.8555,158.6176,158.8097,49089.0
2022-05-17 13:50:00,173.56,173.8,173.54,173.65,51664.0,158.828,159.0477,158.8097,158.9104,51664.0
2022-05-17 14:00:00,173.71,174.1,173.39,173.96,28148.0,158.9653,159.3222,158.6725,159.1941,28148.0
2022-05-17 14:10:00,173.91,173.98,172.92,173.25,59166.0,159.1483,159.2124,158.2424,158.5444,59166.0
2022-05-17 14:20:00,173.22,173.27,172.42,173.04,48211.0,158.5169,158.5627,157.7848,158.3522,48211.0
2022-05-17 14:30:00,173.01,173.66,172.71,173.65,36055.0,158.3247,158.9196,158.0502,158.9104,36055.0
2022-05-17 14:40:00,173.65,174.64,173.64,174.58,57709.0,158.9104,159.8164,158.9013,159.7615,57709.0
2022-05-17 14:50:00,174.59,174.75,174.26,174.3,47807.0,159.7706,159.917,159.4686,159.5052,47807.0
2022-05-17 15:00:00,174.32,174.73,174.29,174.31,58915.0,159.5235,159.8987,159.4961,159.5144,58915.0
2022-05-17 15:10:00,174.3,174.48,174.09,174.41,70304.0,159.5052,159.67,159.3131,159.6059,70304.0
2022-05-17 15:20:00,174.42,174.73,174.41,174.69,38216.0,159.615,159.8987,159.6059,159.8621,38216.0
2022-05-17 15:30:00,174.7,174.93,174.55,174.56,75189.0,159.8713,160.0818,159.734,159.7432,75189.0
2022-05-17 15:40:00,174.56,174.89,174.15,174.25,107038.0,159.7432,160.0452,159.368,159.4595,107038.0
2022-05-17 15:50:00,174.26,175.11,174.15,175.0,432932.0,159.4686,160.2465,159.368,160.1458,432932.0
2022-05-18 09:30:00,173.47,173.8,172.62,173.8,113479.0,158.7457,159.0477,157.9678,159.0477,113479.0
2022-05-18 09:40:00,173.73,174.47,173.6,174.22,57287.0,158.9836,159.6608,158.8647,159.432,57287.0
2022-05-18 09:50:00,174.31,174.47,173.94,174.0,85318.0,159.5144,159.6608,159.1758,159.2307,85318.0
2022-05-18 10:00:00,174.09,174.56,173.98,174.28,81276.0,159.3131,159.7432,159.2124,159.4869,81276.0
2022-05-18 10:10:00,174.28,174.86,174.28,174.75,65539.0,159.4869,160.0177,159.4869,159.917,65539.0
2022-05-18 10:20:00,174.74,174.91,174.03,174.03,36222.0,159.9079,160.0635,159.2582,159.2582,36222.0
2022-05-18 10:30:00,173.95,174.2,173.28,173.47,46217.0,159.1849,159.4137,158.5718,158.7457,46217.0
2022-05-18 10:40:00,173.47,173.87,173.35,173.76,41117.0,158.7457,159.1117,158.6359,159.0111,41117.0
2022-05-18 10:50:00,173.77,173.98,173.38,173.95,40881.0,159.0202,159.2124,158.6633,159.1849,40881.0
2022-05-18 11:00:00,173.93,173.99,173.14,173.21,47635.0,159.1666,159.2215,158.4437,158.5078,47635.0
2022-05-18 11:10:00,173.23,173.38,173.01,173.09,33841.0,158.5261,158.6633,158.3247,158.3979,33841.0
2022-05-18 11:20:00,173.02,173.02,172.1,172.15,33494.0,158.3339,158.3339,157.492,157.5377,33494.0
2022-05-18 11:30:00,172.18,172.44,171.96,172.39,36958.0,157.5652,157.8031,157.3639,157.7574,36958.0
2022-05-18 11:40:00,172.42,173.01,172.36,172.79,45654.0,157.7848,158.3247,157.7299,158.1234,45654.0
2022-05-18 11:50:00,172.81,172.81,171.95,172.09,56501.0,158.1417,158.1417,157.3547,157.4828,56501.0
2022-05-18 12:00:00,172.05,172.34,172.02,172.2,47061.0,157.4462,157.7116,157.4188,157.5835,47061.0
2022-05-18 12:10:00,172.2,172.4,172.03,172.11,28868.0,157.5835,157.7665,157.4279,157.5011,28868.0
2022-05-18 12:20:00,172.14,172.21,171.37,171.67,52483.0,157.5286,157.5926,156.8239,157.0985,52483.0
2022-05-18 12:30:00,171.68,172.04,171.53,171.8,33939.0,157.1076,157.4371,156.9704,157.2174,33939.0
2022-05-18 12:40:00,171.81,172.22,171.64,172.15,24440.0,157.2266,157.6018,157.071,157.5377,24440.0
2022-05-18 12:50:00,172.18,172.46,172.12,172.44,24436.0,157.5652,157.8214,157.5103,157.8031,24436.0
2022-05-18 13:00:00,172.43,172.43,171.44,171.51,28497.0,157.794,157.794,156.888,156.9521,28497.0
2022-05-18 13:10:00,171.51,171.66,171.29,171.29,36087.0,156.9521,157.0893,156.7507,156.7507,36087.0
2022-05-18 13:20:00,171.3,171.58,170.84,170.97,53576.0,156.7599,157.0161,156.3389,156.4579,53576.0
2022-05-18 13:30:00,170.89,171.4,170.75,171.33,51832.0,156.3847,156.8514,156.2566,156.7873,51832.0
2022-05-18 13:40:00,171.33,171.33,170.55,170.77,66845.0,156.7873,156.7873,156.0735,156.2749,66845.0
2022-05-18 13:50:00,170.85,170.88,170.35,170.48,41028.0,156.3481,156.3755,155.8905,156.0095,41028.0
2022-05-18 14:00:00,170.49,170.82,170.29,170.45,79756.0,156.0186,156.3206,155.8356,155.982,79756.0
2022-05-18 14:10:00,170.45,170.75,170.31,170.54,40082.0,155.982,156.2566,155.8539,156.0644,40082.0
2022-05-18 14:20:00,170.57,170.96,170.37,170.9,48189.0,156.0918,156.4487,155.9088,156.3938,48189.0
2022-05-18 14:30:00,170.89,170.93,169.92,170.02,67355.0,156.3847,156.4213,155.497,155.5885,67355.0
2022-05-18 14:40:00,170.02,170.28,169.68,170.12,72752.0,155.5885,155.8265,155.2774,155.68,72752.0
2022-05-18 14:50:00,170.12,170.32,169.71,169.9,65329.0,155.68,155.8631,155.3048,155.4787,65329.0
2022-05-18 15:00:00,169.9,170.18,169.83,169.86,97101.0,155.4787,155.7349,155.4147,155.4421,97101.0
2022-05-18 15:10:00,169.83,170.26,169.82,170.23,55268.0,155.4147,155.8082,155.4055,155.7807,55268.0
2022-05-18 15:20:00,170.21,170.39,169.75,169.9,89935.0,155.7624,155.9271,155.3414,155.4787,89935.0
2022-05-18 15:30:00,169.87,171.1,169.87,170.99,164686.0,155.4513,156.5769,155.4513,156.4762,164686.0
2022-05-18 15:40:00,170.99,171.09,170.44,170.49,223422.0,156.4762,156.5677,155.9729,156.0186,223422.0
2022-05-18 15:50:00,170.41,170.77,169.73,170.31,623471.0,155.9454,156.2749,155.3231,155.8539,623471.0
2022-05-19 09:30:00,170.03,170.33,168.92,169.65,192128.0,155.5977,155.8722,154.5819,155.2499,192128.0
2022-05-19 09:40:00,169.69,169.88,167.79,167.8,83403.0,155.2865,155.4604,153.5478,153.557,83403.0
2022-05-19 09:50:00,167.83,168.75,167.16,168.58,117925.0,153.5844,154.4263,152.9713,154.2708,117925.0
2022-05-19 10:00:00,168.5,169.82,168.5,169.28,134077.0,154.1975,155.4055,154.1975,154.9113,134077.0
2022-05-19 10:10:00,169.24,169.97,169.06,169.45,113445.0,154.8747,155.5428,154.71,155.0669,113445.0
2022-05-19 10:20:00,169.37,170.17,168.66,168.9,64109.0,154.9937,155.7258,154.344,154.5636,64109.0
2022-05-19 10:30:00,168.85,169.93,168.67,169.42,76240.0,154.5178,155.5062,154.3531,155.0395,76240.0
2022-05-19 10:40:00,169.38,169.51,168.76,168.89,46509.0,155.0029,155.1218,154.4355,154.5544,46509.0
2022-05-19 10:50:00,168.88,169.69,168.78,169.44,39656.0,154.5453,155.2865,154.4538,155.0578,39656.0
2022-05-19 11:00:00,169.42,169.61,168.91,169.24,81741.0,155.0395,155.2133,154.5727,154.8747,81741.0
2022-05-19 11:10:00,169.24,169.9,169.2,169.47,81997.0,154.8747,155.4787,154.8381,155.0852,81997.0
2022-05-19 11:20:00,169.47,169.65,168.82,169.11,49910.0,155.0852,155.2499,154.4904,154.7558,49910.0
2022-05-19 11:30:00,169.22,170.25,169.15,170.21,74776.0,154.8564,155.799,154.7924,155.7624,74776.0
2022-05-19 11:40:00,170.23,170.74,170.22,170.62,50296.0,155.7807,156.2474,155.7716,156.1376,50296.0
2022-05-19 11:50:00,170.67,170.67,169.82,170.11,33473.0,156.1834,156.1834,155.4055,155.6709,33473.0
2022-05-19 12:00:00,170.08,170.16,169.87,170.02,28823.0,155.6434,155.7166,155.4513,155.5885,28823.0
2022-05-19 12:10:00,170.04,170.18,169.59,169.62,38015.0,155.6068,155.7349,155.195,155.2225,38015.0
2022-05-19 12:20:00,169.63,169.91,169.24,169.83,53980.0,155.2316,155.4879,154.8747,155.4147,53980.0
2022-05-19 12:30:00,169.81,169.86,169.11,169.11,26633.0,155.3964,155.4421,154.7558,154.7558,26633.0
2022-05-19 12:40:00,169.13,169.18,168.7,168.88,36163.0,154.7741,154.8198,154.3806,154.5453,36163.0
2022-05-19 12:50:00,168.91,169.04,168.59,168.83,47944.0,154.5727,154.6917,154.2799,154.4995,47944.0
2022-05-19 13:00:00,168.84,169.09,168.56,168.65,40777.0,154.5087,154.7375,154.2525,154.3348,40777.0
2022-05-19 13:10:00,168.69,168.69,167.77,168.22,66769.0,154.3714,154.3714,153.5295,153.9413,66769.0
2022-05-19 13:20:00,168.23,168.31,167.95,168.03,53681.0,153.9505,154.0237,153.6942,153.7674,53681.0
2022-05-19 13:30:00,168.07,168.74,167.92,168.54,130050.0,153.804,154.4172,153.6668,154.2342,130050.0
2022-05-19 13:40:00,168.56,168.93,167.96,167.96,38201.0,154.2525,154.591,153.7034,153.7034,38201.0
2022-05-19 13:50:00,167.97,169.5,167.92,169.27,65498.0,153.7125,155.1127,153.6668,154.9022,65498.0
2022-05-19 14:00:00,169.25,169.29,168.43,168.67,41837.0,154.8839,154.9205,154.1335,154.3531,41837.0
2022-05-19 14:10:00,168.7,169.0,168.59,168.69,46609.0,154.3806,154.6551,154.2799,154.3714,46609.0
2022-05-19 14:20:00,168.76,169.34,168.66,169.0,31384.0,154.4355,154.9662,154.344,154.6551,31384.0
2022-05-19 14:30:00,168.96,169.7,168.86,169.43,46513.0,154.6185,155.2957,154.527,155.0486,46513.0
2022-05-19 14:40:00,169.32,169.72,168.8,169.71,47720.0,154.9479,155.314,154.4721,155.3048,47720.0
2022-05-19 14:50:00,169.73,170.12,169.56,169.9,41474.0,155.3231,155.68,155.1676,155.4787,41474.0
2022-05-19 15:00:00,169.91,170.46,169.75,169.75,46851.0,155.4879,155.9912,155.3414,155.3414,46851.0
2022-05-19 15:10:00,169.72,169.74,168.87,169.01,72202.0,155.314,155.3323,154.5361,154.6643,72202.0
2022-05-19 15:20:00,169.0,169.04,168.31,168.31,57066.0,154.6551,154.6917,154.0237,154.0237,57066.0
2022-05-19 15:30:00,168.21,168.51,167.92,168.05,79316.0,153.9322,154.2067,153.6668,153.7857,79316.0
2022-05-19 15:40:00,168.1,168.61,167.89,168.44,96335.0,153.8315,154.2982,153.6393,154.1426,96335.0
2022-05-19 15:50:00,168.52,168.6,167.47,167.57,405370.0,154.2158,154.2891,153.255,153.3465,405370.0
2022-05-20 09:30:00,168.6,169.95,168.27,169.66,386220.0,154.2891,155.5245,153.9871,155.2591,386220.0
2022-05-20 09:40:00,169.72,170.25,169.23,169.3,143861.0,155.314,155.799,154.8656,154.9296,143861.0
2022-05-20 09:50:00,169.27,170.17,169.26,170.14,58499.0,154.9022,155.7258,154.893,155.6983,58499.0
2022-05-20 10:00:00,170.17,170.3,169.28,169.35,71943.0,155.7258,155.8448,154.9113,154.9754,71943.0
2022-05-20 10:10:00,169.33,169.71,169.03,169.6,45165.0,154.9571,155.3048,154.6826,155.2042,45165.0
2022-05-20 10:20:00,169.59,169.98,169.18,169.93,60657.0,155.195,155.5519,154.8198,155.5062,60657.0
2022-05-20 10:30:00,169.9,170.04,169.58,169.61,42087.0,155.4787,155.6068,155.1859,155.2133,42087.0
2022-05-20 10:40:00,169.65,169.85,169.3,169.3,52938.0,155.2499,155.433,154.9296,154.9296,52938.0
2022-05-20 10:50:00,169.3,169.31,167.87,167.9,44613.0,154.9296,154.9388,153.621,153.6485,44613.0
2022-05-20 11:00:00,167.87,168.14,167.46,167.63,28882.0,153.621,153.8681,153.2458,153.4014,28882.0
2022-05-20 11:10:00,167.58,167.65,167.03,167.11,63461.0,153.3556,153.4197,152.8523,152.9255,63461.0
2022-05-20 11:20:00,167.12,167.22,166.46,167.2,64775.0,152.9347,153.0262,152.3307,153.0079,64775.0
2022-05-20 11:30:00,167.16,167.42,166.77,166.79,43974.0,152.9713,153.2092,152.6144,152.6327,43974.0
2022-05-20 11:40:00,166.78,167.22,166.71,167.15,39626.0,152.6235,153.0262,152.5595,152.9621,39626.0
2022-05-20 11:50:00,167.18,167.29,166.66,166.69,30358.0,152.9896,153.0903,152.5137,152.5412,30358.0
2022-05-20 12:00:00,166.63,166.79,165.52,165.53,57651.0,152.4863,152.6327,151.4705,151.4796,57651.0
2022-05-20 12:10:00,165.5,165.67,165.03,165.25,61562.0,151.4522,151.6078,151.0221,151.2234,61562.0
2022-05-20 12:20:00,165.23,165.82,165.21,165.8,28421.0,151.2051,151.745,151.1868,151.7267,28421.0
2022-05-20 12:30:00,165.78,165.94,164.96,164.96,60314.0,151.7084,151.8548,150.958,150.958,60314.0
2022-05-20 12:40:00,164.95,165.21,164.56,165.21,76828.0,150.9489,151.1868,150.592,151.1868,76828.0
2022-05-20 12:50:00,165.25,165.3,164.86,165.06,56128.0,151.2234,151.2692,150.8665,151.0495,56128.0
2022-05-20 13:00:00,165.03,165.08,164.42,164.56,35665.0,151.0221,151.0678,150.4639,150.592,35665.0
2022-05-20 13:10:00,164.56,164.79,164.34,164.37,54577.0,150.592,150.8025,150.3907,150.4181,54577.0
2022-05-20 13:20:00,164.38,164.6,164.21,164.3,57460.0,150.4273,150.6286,150.2717,150.354,57460.0
2022-05-20 13:30:00,164.31,165.39,164.3,165.04,79430.0,150.3632,151.3515,150.354,151.0312,79430.0
2022-05-20 13:40:00,164.98,165.58,164.74,165.26,36065.0,150.9763,151.5254,150.7567,151.2326,36065.0
2022-05-20 13:50:00,165.28,165.73,165.06,165.43,43766.0,151.2509,151.6627,151.0495,151.3881,43766.0
2022-05-20 14:00:00,165.45,165.48,164.69,165.02,49332.0,151.4064,151.4339,150.7109,151.0129,49332.0
2022-05-20 14:10:00,165.1,165.23,164.46,164.71,83203.0,151.0861,151.2051,150.5005,150.7292,83203.0
2022-05-20 14:20:00,164.73,165.07,164.54,165.06,47272.0,150.7475,151.0587,150.5737,151.0495,47272.0
2022-05-20 14:30:00,164.96,165.15,164.61,164.69,66041.0,150.958,151.1319,150.6377,150.7109,66041.0
2022-05-20 14:40:00,164.72,165.35,164.69,165.18,54064.0,150.7384,151.3149,150.7109,151.1594,54064.0
2022-05-20 14:50:00,165.15,165.98,165.04,165.24,51615.0,151.1319,151.8914,151.0312,151.2143,51615.0
2022-05-20 15:00:00,165.18,165.53,165.04,165.29,49108.0,151.1594,151.4796,151.0312,151.26,49108.0
2022-05-20 15:10:00,165.24,165.92,165.16,165.76,53270.0,151.2143,151.8365,151.141,151.6901,53270.0
2022-05-20 15:20:00,165.74,167.12,165.72,167.1,75453.0,151.6718,152.9347,151.6535,152.9164,75453.0
2022-05-20 15:30:00,167.13,168.67,166.97,168.05,189018.0,152.9438,154.3531,152.7974,153.7857,189018.0
2022-05-20 15:40:00,168.09,168.77,167.69,168.45,171583.0,153.8223,154.4446,153.4563,154.1518,171583.0
2022-05-20 15:50:00,168.47,170.06,168.42,169.85,617092.0,154.1701,155.6251,154.1243,155.433,617092.0
2022-05-23 09:30:00,170.39,170.89,169.69,169.91,167773.0,155.9271,156.3847,155.2865,155.4879,167773.0
2022-05-23 09:40:00,169.87,170.87,169.69,170.49,65037.0,155.4513,156.3664,155.2865,156.0186,65037.0
2022-05-23 09:50:00,170.5,170.64,169.76,169.95,80515.0,156.0278,156.1559,155.3506,155.5245,80515.0
2022-05-23 10:00:00,169.98,170.1,168.89,169.38,54884.0,155.5519,155.6617,154.5544,155.0029,54884.0
2022-05-23 10:10:00,169.34,169.77,169.14,169.53,87961.0,154.9662,155.3597,154.7832,155.1401,87961.0
2022-05-23 10:20:00,169.47,169.63,168.57,169.37,80295.0,155.0852,155.2316,154.2616,154.9937,80295.0
2022-05-23 10:30:00,169.39,169.64,168.88,169.08,123063.0,155.012,155.2408,154.5453,154.7283,123063.0
2022-05-23 10:40:00,169.1,169.39,168.56,168.72,56461.0,154.7466,155.012,154.2525,154.3989,56461.0
2022-05-23 10:50:00,168.69,168.87,168.23,168.65,41694.0,154.3714,154.5361,153.9505,154.3348,41694.0
2022-05-23 11:00:00,168.65,169.38,168.47,169.04,57561.0,154.3348,155.0029,154.1701,154.6917,57561.0
2022-05-23 11:10:00,169.1,169.51,168.88,169.01,170911.0,154.7466,155.1218,154.5453,154.6643,170911.0
2022-05-23 11:20:00,169.01,169.41,168.98,169.38,155644.0,154.6643,155.0303,154.6368,155.0029,155644.0
2022-05-23 11:30:00,169.4,170.56,169.34,170.41,67892.0,155.0212,156.0827,154.9662,155.9454,67892.0
2022-05-23 11:40:00,170.4,170.4,169.36,169.6,31698.0,155.9363,155.9363,154.9845,155.2042,31698.0
2022-05-23 11:50:00,169.68,169.83,169.59,169.67,25753.0,155.2774,155.4147,155.195,155.2682,25753.0
2022-05-23 12:00:00,169.6,169.9,169.55,169.9,23260.0,155.2042,155.4787,155.1584,155.4787,23260.0
2022-05-23 12:10:00,169.91,169.99,169.55,169.58,35534.0,155.4879,155.5611,155.1584,155.1859,35534.0
2022-05-23 12:20:00,169.61,169.66,169.25,169.3,32945.0,155.2133,155.2591,154.8839,154.9296,32945.0
2022-05-23 12:30:00,169.35,169.45,169.03,169.34,28533.0,154.9754,155.0669,154.6826,154.9662,28533.0
2022-05-23 12:40:00,169.46,169.5,169.12,169.2,16904.0,155.0761,155.1127,154.7649,154.8381,16904.0
2022-05-23 12:50:00,169.24,169.33,168.99,169.13,29537.0,154.8747,154.9571,154.646,154.7741,29537.0
2022-05-23 13:00:00,169.17,169.34,168.85,168.99,24639.0,154.8107,154.9662,154.5178,154.646,24639.0
2022-05-23 13:10:00,169.01,169.01,168.61,168.67,26659.0,154.6643,154.6643,154.2982,154.3531,26659.0
2022-05-23 13:20:00,168.6,168.77,168.29,168.68,35362.0,154.2891,154.4446,154.0054,154.3623,35362.0
2022-05-23 13:30:00,168.67,168.96,168.45,168.8,31961.0,154.3531,154.6185,154.1518,154.4721,31961.0
2022-05-23 13:40:00,168.83,169.62,168.76,169.6,38449.0,154.4995,155.2225,154.4355,155.2042,38449.0
2022-05-23 13:50:00,169.57,169.57,169.17,169.41,49120.0,155.1767,155.1767,154.8107,155.0303,49120.0
2022-05-23 14:00:00,169.44,169.6,169.2,169.55,44245.0,155.0578,155.2042,154.8381,155.1584,44245.0
2022-05-23 14:10:00,169.56,169.94,169.55,169.93,49104.0,155.1676,155.5153,155.1584,155.5062,49104.0
2022-05-23 14:20:00,169.95,170.0,169.77,169.83,26492.0,155.5245,155.5702,155.3597,155.4147,26492.0
2022-05-23 14:30:00,169.88,170.01,169.79,169.93,27736.0,155.4604,155.5794,155.378,155.5062,27736.0
2022-05-23 14:40:00,169.94,170.25,169.55,169.69,41668.0,155.5153,155.799,155.1584,155.2865,41668.0
2022-05-23 14:50:00,169.68,169.9,169.51,169.56,25144.0,155.2774,155.4787,155.1218,155.1676,25144.0
2022-05-23 15:00:00,169.5,170.03,169.44,170.03,31918.0,155.1127,155.5977,155.0578,155.5977,31918.0
2022-05-23 15:10:00,170.0,170.01,169.28,169.59,66155.0,155.5702,155.5794,154.9113,155.195,66155.0
2022-05-23 15:20:00,169.63,169.68,169.12,169.32,43304.0,155.2316,155.2774,154.7649,154.9479,43304.0
2022-05-23 15:30:00,169.32,169.77,168.99,169.05,73951.0,154.9479,155.3597,154.646,154.7009,73951.0
2022-05-23 15:40:00,169.03,169.22,168.61,168.7,71159.0,154.6826,154.8564,154.2982,154.3806,71159.0
2022-05-23 15:50:00,168.74,170.02,168.74,169.94,440812.0,154.4172,155.5885,154.4172,155.5153,440812.0
2022-05-24 09:30:00,168.3,169.13,168.15,168.26,172309.0,154.0145,154.7741,153.8773,153.9779,172309.0
2022-05-24 09:40:00,168.25,168.71,167.74,168.59,104816.0,153.9688,154.3897,153.5021,154.2799,104816.0
2022-05-24 09:50:00,168.48,168.84,167.88,168.03,36329.0,154.1792,154.5087,153.6302,153.7674,36329.0
2022-05-24 10:00:00,168.11,168.2,167.08,167.24,79670.0,153.8406,153.923,152.8981,153.0445,79670.0
2022-05-24 10:10:00,167.17,167.25,166.65,166.69,112050.0,152.9804,153.0536,152.5046,152.5412,112050.0
2022-05-24 10:20:00,166.68,167.62,166.68,167.55,62847.0,152.532,153.3922,152.532,153.3282,62847.0
2022-05-24 10:30:00,167.54,167.84,167.07,167.13,40658.0,153.319,153.5936,152.8889,152.9438,40658.0
2022-05-24 10:40:00,167.14,167.33,166.64,166.65,56282.0,152.953,153.1269,152.4954,152.5046,56282.0
2022-05-24 10:50:00,166.64,166.89,166.47,166.68,42706.0,152.4954,152.7242,152.3399,152.532,42706.0
2022-05-24 11:00:00,166.66,166.88,166.53,166.65,26630.0,152.5137,152.7151,152.3948,152.5046,26630.0
2022-05-24 11:10:00,166.66,166.96,166.37,166.6,36952.0,152.5137,152.7883,152.2483,152.4588,36952.0
2022-05-24 11:20:00,166.56,166.98,166.42,166.91,41234.0,152.4222,152.8066,152.2941,152.7425,41234.0
2022-05-24 11:30:00,166.88,166.99,166.38,166.43,39149.0,152.7151,152.8157,152.2575,152.3032,39149.0
2022-05-24 11:40:00,166.42,167.75,166.42,167.56,43410.0,152.2941,153.5112,152.2941,153.3373,43410.0
2022-05-24 11:50:00,167.6,167.63,167.06,167.15,39849.0,153.3739,153.4014,152.8798,152.9621,39849.0
2022-05-24 12:00:00,167.1,167.43,167.0,167.4,114620.0,152.9164,153.2184,152.8249,153.1909,114620.0
2022-05-24 12:10:00,167.4,168.86,167.31,168.33,143858.0,153.1909,154.527,153.1086,154.042,143858.0
2022-05-24 12:20:00,168.19,168.2,167.74,167.77,26108.0,153.9139,153.923,153.5021,153.5295,26108.0
2022-05-24 12:30:00,167.78,167.93,167.13,167.22,27894.0,153.5387,153.6759,152.9438,153.0262,27894.0
2022-05-24 12:40:00,167.24,167.31,166.95,167.08,29776.0,153.0445,153.1086,152.7791,152.8981,29776.0
2022-05-24 12:50:00,167.08,167.68,167.0,167.37,26225.0,152.8981,153.4471,152.8249,153.1635,26225.0
2022-05-24 13:00:00,167.38,167.4,166.99,167.18,14627.0,153.1726,153.1909,152.8157,152.9896,14627.0
2022-05-24 13:10:00,167.11,167.52,167.11,167.44,20334.0,152.9255,153.3007,152.9255,153.2275,20334.0
2022-05-24 13:20:00,167.44,167.65,167.13,167.59,21810.0,153.2275,153.4197,152.9438,153.3648,21810.0
2022-05-24 13:30:00,167.54,167.94,167.28,167.84,25160.0,153.319,153.6851,153.0811,153.5936,25160.0
2022-05-24 13:40:00,167.93,168.52,167.93,168.26,39168.0,153.6759,154.2158,153.6759,153.9779,39168.0
2022-05-24 13:50:00,168.24,168.8,168.24,168.67,30922.0,153.9596,154.4721,153.9596,154.3531,30922.0
2022-05-24 14:00:00,168.71,169.05,168.32,169.01,46006.0,154.3897,154.7009,154.0328,154.6643,46006.0
2022-05-24 14:10:00,168.98,169.48,168.49,168.49,89830.0,154.6368,155.0944,154.1884,154.1884,89830.0
2022-05-24 14:20:00,168.48,168.97,168.28,168.65,34674.0,154.1792,154.6277,153.9962,154.3348,34674.0
2022-05-24 14:30:00,168.55,168.76,168.38,168.65,65187.0,154.2433,154.4355,154.0877,154.3348,65187.0
2022-05-24 14:40:00,168.65,168.74,167.43,167.55,47455.0,154.3348,154.4172,153.2184,153.3282,47455.0
2022-05-24 14:50:00,167.54,167.8,167.32,167.8,43654.0,153.319,153.557,153.1177,153.557,43654.0
2022-05-24 15:00:00,167.77,168.35,167.67,168.03,64727.0,153.5295,154.0603,153.438,153.7674,64727.0
2022-05-24 15:10:00,168.04,168.3,167.64,167.69,77537.0,153.7766,154.0145,153.4105,153.4563,77537.0
2022-05-24 15:20:00,167.7,168.17,167.44,168.13,111605.0,153.4655,153.8956,153.2275,153.859,111605.0
2022-05-24 15:30:00,168.17,169.07,167.9,168.84,100164.0,153.8956,154.7192,153.6485,154.5087,100164.0
2022-05-24 15:40:00,168.88,169.03,168.13,168.21,99318.0,154.5453,154.6826,153.859,153.9322,99318.0
2022-05-24 15:50:00,168.31,168.5,167.38,167.87,574430.0,154.0237,154.1975,153.1726,153.621,574430.0
2022-05-25 09:30:00,168.09,169.5,167.01,169.09,148083.0,153.8223,155.1127,152.834,154.7375,148083.0
2022-05-25 09:40:00,169.14,169.28,168.06,168.16,87094.0,154.7832,154.9113,153.7949,153.8864,87094.0
2022-05-25 09:50:00,168.23,168.86,168.19,168.79,72582.0,153.9505,154.527,153.9139,154.4629,72582.0
2022-05-25 10:00:00,168.77,168.93,168.07,168.42,64575.0,154.4446,154.591,153.804,154.1243,64575.0
2022-05-25 10:10:00,168.4,168.45,167.79,168.26,38812.0,154.106,154.1518,153.5478,153.9779,38812.0
2022-05-25 10:20:00,168.24,168.63,168.03,168.45,57864.0,153.9596,154.3165,153.7674,154.1518,57864.0
2022-05-25 10:30:00,168.49,169.13,168.28,168.94,64879.0,154.1884,154.7741,153.9962,154.6002,64879.0
2022-05-25 10:40:00,168.98,168.98,167.88,168.2,29300.0,154.6368,154.6368,153.6302,153.923,29300.0
2022-05-25 10:50:00,168.23,168.29,167.76,168.26,71189.0,153.9505,154.0054,153.5204,153.9779,71189.0
2022-05-25 11:00:00,168.25,168.59,167.92,168.45,139120.0,153.9688,154.2799,153.6668,154.1518,139120.0
2022-05-25 11:10:00,168.42,168.64,168.13,168.49,77926.0,154.1243,154.3257,153.859,154.1884,77926.0
2022-05-25 11:20:00,168.41,168.75,168.36,168.72,65960.0,154.1152,154.4263,154.0694,154.3989,65960.0
2022-05-25 11:30:00,168.7,168.83,167.98,168.35,95509.0,154.3806,154.4995,153.7217,154.0603,95509.0
2022-05-25 11:40:00,168.35,168.83,168.24,168.72,36238.0,154.0603,154.4995,153.9596,154.3989,36238.0
2022-05-25 11:50:00,168.7,168.8,168.51,168.62,16751.0,154.3806,154.4721,154.2067,154.3074,16751.0
2022-05-25 12:00:00,168.58,168.72,168.09,168.26,28928.0,154.2708,154.3989,153.8223,153.9779,28928.0
2022-05-25 12:10:00,168.17,168.35,167.65,167.83,16625.0,153.8956,154.0603,153.4197,153.5844,16625.0
2022-05-25 12:20:00,167.81,167.82,167.2,167.25,39228.0,153.5661,153.5753,153.0079,153.0536,39228.0
2022-05-25 12:30:00,167.25,167.48,167.12,167.4,34282.0,153.0536,153.2641,152.9347,153.1909,34282.0
2022-05-25 12:40:00,167.36,167.57,167.27,167.47,22600.0,153.1543,153.3465,153.0719,153.255,22600.0
2022-05-25 12:50:00,167.46,167.62,167.29,167.5,29231.0,153.2458,153.3922,153.0903,153.2824,29231.0
2022-05-25 13:00:00,167.49,167.57,167.37,167.52,30712.0,153.2733,153.3465,153.1635,153.3007,30712.0
2022-05-25 13:10:00,167.49,167.82,167.11,167.51,34857.0,153.2733,153.5753,152.9255,153.2916,34857.0
2022-05-25 13:20:00,167.45,167.66,167.4,167.61,22095.0,153.2367,153.4288,153.1909,153.3831,22095.0
2022-05-25 13:30:00,167.59,167.99,167.47,167.82,38814.0,153.3648,153.7308,153.255,153.5753,38814.0
2022-05-25 13:40:00,167.84,168.08,167.75,167.99,21440.0,153.5936,153.8132,153.5112,153.7308,21440.0
2022-05-25 13:50:00,168.02,168.18,167.82,168.11,29683.0,153.7583,153.9047,153.5753,153.8406,29683.0
2022-05-25 14:00:00,168.17,169.08,167.43,168.19,76038.0,153.8956,154.7283,153.2184,153.9139,76038.0
2022-05-25 14:10:00,168.28,169.4,168.28,169.01,58178.0,153.9962,155.0212,153.9962,154.6643,58178.0
2022-05-25 14:20:00,168.97,169.95,168.9,169.92,102245.0,154.6277,155.5245,154.5636,155.497,102245.0
2022-05-25 14:30:00,169.94,170.24,169.63,169.79,67460.0,155.5153,155.7899,155.2316,155.378,67460.0
2022-05-25 14:40:00,169.84,170.33,169.72,169.72,45872.0,155.4238,155.8722,155.314,155.314,45872.0
2022-05-25 14:50:00,169.82,170.34,169.76,170.25,49376.0,155.4055,155.8814,155.3506,155.799,49376.0
2022-05-25 15:00:00,170.26,170.87,170.17,170.84,56653.0,155.8082,156.3664,155.7258,156.3389,56653.0
2022-05-25 15:10:00,170.81,170.98,170.55,170.62,65686.0,156.3115,156.467,156.0735,156.1376,65686.0
2022-05-25 15:20:00,170.66,170.85,170.43,170.43,63567.0,156.1742,156.3481,155.9637,155.9637,63567.0
2022-05-25 15:30:00,170.48,170.62,170.0,170.07,115309.0,156.0095,156.1376,155.5702,155.6343,115309.0
2022-05-25 15:40:00,170.06,170.32,169.67,169.85,124264.0,155.6251,155.8631,155.2682,155.433,124264.0
2022-05-25 15:50:00,169.85,170.07,169.4,170.04,322955.0,155.433,155.6343,155.0212,155.6068,322955.0
2022-05-26 09:30:00,170.43,171.78,169.29,171.53,103651.0,155.9637,157.1991,154.9205,156.9704,103651.0
2022-05-26 09:40:00,171.57,172.45,171.45,172.28,55879.0,157.007,157.8123,156.8971,157.6567,55879.0
2022-05-26 09:50:00,172.31,173.27,172.25,173.19,71548.0,157.6841,158.5627,157.6292,158.4895,71548.0
2022-05-26 10:00:00,173.23,173.73,173.16,173.5,55188.0,158.5261,158.9836,158.462,158.7731,55188.0
2022-05-26 10:10:00,173.5,173.89,173.2,173.25,53335.0,158.7731,159.13,158.4986,158.5444,53335.0
2022-05-26 10:20:00,173.28,173.73,173.26,173.36,57803.0,158.5718,158.9836,158.5535,158.645,57803.0
2022-05-26 10:30:00,173.41,173.5,172.71,172.78,55380.0,158.6908,158.7731,158.0502,158.1143,55380.0
2022-05-26 10:40:00,172.78,172.83,172.15,172.72,35906.0,158.1143,158.16,157.5377,158.0593,35906.0
2022-05-26 10:50:00,172.77,173.14,172.77,173.09,41370.0,158.1051,158.4437,158.1051,158.3979,41370.0
2022-05-26 11:00:00,173.07,173.41,173.04,173.25,58815.0,158.3796,158.6908,158.3522,158.5444,58815.0
2022-05-26 11:10:00,173.28,173.42,173.19,173.27,27574.0,158.5718,158.6999,158.4895,158.5627,27574.0
2022-05-26 11:20:00,173.36,173.5,172.94,172.96,29572.0,158.645,158.7731,158.2607,158.279,29572.0
2022-05-26 11:30:00,172.98,173.0,172.7,172.92,47847.0,158.2973,158.3156,158.041,158.2424,47847.0
2022-05-26 11:40:00,172.93,173.21,172.79,172.84,24528.0,158.2515,158.5078,158.1234,158.1692,24528.0
2022-05-26 11:50:00,172.81,173.09,172.64,172.92,23908.0,158.1417,158.3979,157.9861,158.2424,23908.0
2022-05-26 12:00:00,172.9,173.14,172.7,172.99,37637.0,158.2241,158.4437,158.041,158.3064,37637.0
2022-05-26 12:10:00,172.99,173.41,172.98,173.31,35384.0,158.3064,158.6908,158.2973,158.5993,35384.0
2022-05-26 12:20:00,173.29,173.51,173.28,173.45,22174.0,158.581,158.7823,158.5718,158.7274,22174.0
2022-05-26 12:30:00,173.46,173.52,173.21,173.42,24790.0,158.7365,158.7914,158.5078,158.6999,24790.0
2022-05-26 12:40:00,173.43,173.44,173.18,173.24,28834.0,158.7091,158.7182,158.4803,158.5352,28834.0
2022-05-26 12:50:00,173.22,173.5,173.15,173.43,111693.0,158.5169,158.7731,158.4528,158.7091,111693.0
2022-05-26 13:00:00,173.45,173.86,173.39,173.83,29531.0,158.7274,159.1026,158.6725,159.0751,29531.0
2022-05-26 13:10:00,173.86,173.93,173.53,173.56,21828.0,159.1026,159.1666,158.8006,158.828,21828.0
2022-05-26 13:20:00,173.56,173.69,173.28,173.42,30791.0,158.828,158.947,158.5718,158.6999,30791.0
2022-05-26 13:30:00,173.46,173.94,173.45,173.83,34759.0,158.7365,159.1758,158.7274,159.0751,34759.0
2022-05-26 13:40:00,173.85,174.21,173.8,174.14,30810.0,159.0934,159.4229,159.0477,159.3588,30810.0
2022-05-26 13:50:00,174.09,174.29,174.03,174.25,69564.0,159.3131,159.4961,159.2582,159.4595,69564.0
2022-05-26 14:00:00,174.22,174.27,173.79,174.03,37767.0,159.432,159.4778,159.0385,159.2582,37767.0
2022-05-26 14:10:00,174.07,174.16,173.97,174.05,22219.0,159.2948,159.3771,159.2032,159.2765,22219.0
2022-05-26 14:20:00,174.06,174.3,174.02,174.19,23358.0,159.2856,159.5052,159.249,159.4046,23358.0
2022-05-26 14:30:00,174.23,174.31,174.07,174.27,25762.0,159.4412,159.5144,159.2948,159.4778,25762.0
2022-05-26 14:40:00,174.24,174.46,174.2,174.32,28672.0,159.4503,159.6517,159.4137,159.5235,28672.0
2022-05-26 14:50:00,174.26,174.34,174.18,174.28,30793.0,159.4686,159.5418,159.3954,159.4869,30793.0
2022-05-26 15:00:00,174.28,174.36,173.8,174.29,35444.0,159.4869,159.5601,159.0477,159.4961,35444.0
2022-05-26 15:10:00,174.3,174.3,173.66,173.85,67217.0,159.5052,159.5052,158.9196,159.0934,67217.0
2022-05-26 15:20:00,173.86,174.11,173.66,174.06,82204.0,159.1026,159.3314,158.9196,159.2856,82204.0
2022-05-26 15:30:00,174.04,174.47,173.87,174.29,143035.0,159.2673,159.6608,159.1117,159.4961,143035.0
2022-05-26 15:40:00,174.28,174.77,174.18,174.69,102063.0,159.4869,159.9353,159.3954,159.8621,102063.0
2022-05-26 15:50:00,174.71,174.83,174.01,174.13,362682.0,159.8804,159.9902,159.2399,159.3497,362682.0
2022-05-27 09:30:00,175.52,177.39,175.52,176.68,220730.0,160.6217,162.333,160.6217,161.6832,220730.0
2022-05-27 09:40:00,176.73,177.16,175.96,176.02,124499.0,161.729,162.1225,161.0243,161.0792,124499.0
2022-05-27 09:50:00,176.02,176.65,175.95,176.19,80239.0,161.0792,161.6558,161.0152,161.2348,80239.0
2022-05-27 10:00:00,176.18,176.49,175.86,176.28,150124.0,161.2257,161.5093,160.9328,161.3172,150124.0
2022-05-27 10:10:00,176.28,176.48,175.79,176.02,143242.0,161.3172,161.5002,160.8688,161.0792,143242.0
2022-05-27 10:20:00,176.01,176.36,175.84,175.99,103256.0,161.0701,161.3904,160.9145,161.0518,103256.0
2022-05-27 10:30:00,176.02,176.3,175.82,175.82,189360.0,161.0792,161.3355,160.8962,160.8962,189360.0
2022-05-27 10:40:00,175.83,176.2,175.68,176.14,111027.0,160.9054,161.244,160.7681,161.1891,111027.0
2022-05-27 10:50:00,176.12,176.31,175.87,176.03,111208.0,161.1708,161.3446,160.942,161.0884,111208.0
2022-05-27 11:00:00,176.05,176.42,175.98,176.23,81733.0,161.1067,161.4453,161.0426,161.2714,81733.0
2022-05-27 11:10:00,176.23,176.61,176.15,176.35,67172.0,161.2714,161.6192,161.1982,161.3812,67172.0
2022-05-27 11:20:00,176.34,177.21,176.33,177.02,55439.0,161.3721,162.1682,161.3629,161.9944,55439.0
2022-05-27 11:30:00,177.05,177.19,176.79,177.1,42154.0,162.0218,162.1499,161.7839,162.0676,42154.0
2022-05-27 11:40:00,177.11,177.23,176.84,176.87,71523.0,162.0767,162.1865,161.8296,161.8571,71523.0
2022-05-27 11:50:00,176.91,177.18,176.82,176.99,51893.0,161.8937,162.1408,161.8113,161.9669,51893.0
2022-05-27 12:00:00,177.01,177.25,176.93,176.98,30806.0,161.9852,162.2048,161.912,161.9578,30806.0
2022-05-27 12:10:00,176.99,177.19,176.7,176.8,45227.0,161.9669,162.1499,161.7015,161.793,45227.0
2022-05-27 12:20:00,176.8,176.88,176.51,176.81,36398.0,161.793,161.8662,161.5276,161.8022,36398.0
2022-05-27 12:30:00,176.83,177.11,176.79,177.03,18205.0,161.8205,162.0767,161.7839,162.0035,18205.0
2022-05-27 12:40:00,177.02,177.09,176.8,176.8,18725.0,161.9944,162.0584,161.793,161.793,18725.0
2022-05-27 12:50:00,176.8,177.03,176.77,176.92,29124.0,161.793,162.0035,161.7656,161.9028,29124.0
2022-05-27 13:00:00,176.89,176.89,176.54,176.62,34096.0,161.8754,161.8754,161.5551,161.6283,34096.0
2022-05-27 13:10:00,176.6,176.62,176.28,176.55,119008.0,161.61,161.6283,161.3172,161.5643,119008.0
2022-05-27 13:20:00,176.56,176.57,176.23,176.45,103245.0,161.5734,161.5826,161.2714,161.4727,103245.0
2022-05-27 13:30:00,176.47,176.65,176.28,176.54,44660.0,161.491,161.6558,161.3172,161.5551,44660.0
2022-05-27 13:40:00,176.55,176.78,176.42,176.77,27465.0,161.5643,161.7747,161.4453,161.7656,27465.0
2022-05-27 13:50:00,176.76,176.94,176.71,176.81,54547.0,161.7564,161.9211,161.7107,161.8022,54547.0
2022-05-27 14:00:00,176.81,176.87,176.5,176.87,88457.0,161.8022,161.8571,161.5185,161.8571,88457.0
2022-05-27 14:10:00,176.88,177.28,176.76,177.28,29191.0,161.8662,162.2323,161.7564,162.2323,29191.0
2022-05-27 14:20:00,177.3,177.5,177.21,177.27,39331.0,162.2506,162.4336,162.1682,162.2231,39331.0
2022-05-27 14:30:00,177.28,177.57,177.21,177.34,57239.0,162.2323,162.4977,162.1682,162.2872,57239.0
2022-05-27 14:40:00,177.35,177.56,177.27,177.56,28984.0,162.2963,162.4885,162.2231,162.4885,28984.0
2022-05-27 14:50:00,177.55,177.74,177.48,177.55,36978.0,162.4794,162.6532,162.4153,162.4794,36978.0
2022-05-27 15:00:00,177.61,177.93,177.49,177.92,72476.0,162.5343,162.8271,162.4245,162.818,72476.0
2022-05-27 15:10:00,177.93,178.23,177.89,178.1,63359.0,162.8271,163.1017,162.7905,162.9827,63359.0
2022-05-27 15:20:00,178.1,178.33,177.96,178.3,58548.0,162.9827,163.1932,162.8546,163.1657,58548.0
2022-05-27 15:30:00,178.29,178.36,177.68,177.74,81078.0,163.1566,163.2206,162.5983,162.6532,81078.0
2022-05-27 15:40:00,177.73,177.79,177.26,177.56,148641.0,162.6441,162.699,162.214,162.4885,148641.0
2022-05-27 15:50:00,177.59,177.99,177.35,177.98,449001.0,162.516,162.882,162.2963,162.8729,449001.0
2022-05-31 09:30:00,176.04,177.02,174.31,175.08,217653.0,161.0975,161.9944,159.5144,160.219,217653.0
2022-05-31 09:40:00,175.08,175.27,174.0,174.38,103440.0,160.219,160.3929,159.2307,159.5784,103440.0
2022-05-31 09:50:00,174.3,174.53,173.81,174.36,69909.0,159.5052,159.7157,159.0568,159.5601,69909.0
2022-05-31 10:00:00,174.37,174.6,174.0,174.34,64660.0,159.5693,159.7798,159.2307,159.5418,64660.0
2022-05-31 10:10:00,174.32,175.26,174.09,174.96,52125.0,159.5235,160.3837,159.3131,160.1092,52125.0
2022-05-31 10:20:00,175.0,175.32,174.91,174.99,64068.0,160.1458,160.4387,160.0635,160.1367,64068.0
2022-05-31 10:30:00,174.97,175.43,174.96,175.17,71925.0,160.1184,160.5393,160.1092,160.3014,71925.0
2022-05-31 10:40:00,175.14,175.4,174.95,175.01,65957.0,160.2739,160.5119,160.1001,160.155,65957.0
2022-05-31 10:50:00,174.99,175.3,174.96,175.21,48610.0,160.1367,160.4204,160.1092,160.338,48610.0
2022-05-31 11:00:00,175.2,175.68,175.0,175.15,34907.0,160.3288,160.7681,160.1458,160.2831,34907.0
2022-05-31 11:10:00,175.13,175.78,175.05,175.68,55266.0,160.2648,160.8596,160.1916,160.7681,55266.0
2022-05-31 11:20:00,175.62,175.86,175.38,175.46,68417.0,160.7132,160.9328,160.4936,160.5668,68417.0
2022-05-31 11:30:00,175.45,176.18,175.14,176.18,25275.0,160.5576,161.2257,160.2739,161.2257,25275.0
2022-05-31 11:40:00,176.16,176.59,175.92,176.59,27616.0,161.2074,161.6009,160.9877,161.6009,27616.0
2022-05-31 11:50:00,176.57,177.2,176.56,177.02,60022.0,161.5826,162.1591,161.5734,161.9944,60022.0
2022-05-31 12:00:00,177.0,177.85,176.97,177.54,100514.0,161.9761,162.7539,161.9486,162.4702,100514.0
2022-05-31 12:10:00,177.52,177.65,176.86,177.09,51988.0,162.4519,162.5709,161.8479,162.0584,51988.0
2022-05-31 12:20:00,177.11,177.11,176.66,176.95,27731.0,162.0767,162.0767,161.6649,161.9303,27731.0
2022-05-31 12:30:00,176.96,177.51,176.83,177.51,25448.0,161.9395,162.4428,161.8205,162.4428,25448.0
2022-05-31 12:40:00,177.52,177.84,177.46,177.56,29687.0,162.4519,162.7448,162.397,162.4885,29687.0
2022-05-31 12:50:00,177.57,177.99,177.57,177.82,26701.0,162.4977,162.882,162.4977,162.7265,26701.0
2022-05-31 13:00:00,177.81,177.86,177.33,177.82,34273.0,162.7173,162.7631,162.278,162.7265,34273.0
2022-05-31 13:10:00,177.8,177.8,177.28,177.29,27996.0,162.7082,162.7082,162.2323,162.2414,27996.0
2022-05-31 13:20:00,177.27,177.47,177.0,177.07,29939.0,162.2231,162.4062,161.9761,162.0401,29939.0
2022-05-31 13:30:00,177.09,177.52,177.03,177.29,40100.0,162.0584,162.4519,162.0035,162.2414,40100.0
2022-05-31 13:40:00,177.31,177.58,177.31,177.44,24641.0,162.2597,162.5068,162.2597,162.3787,24641.0
2022-05-31 13:50:00,177.44,178.17,177.41,178.08,37538.0,162.3787,163.0467,162.3513,162.9644,37538.0
2022-05-31 14:00:00,178.04,178.29,177.86,178.25,48333.0,162.9278,163.1566,162.7631,163.12,48333.0
2022-05-31 14:10:00,178.27,178.27,178.03,178.06,45128.0,163.1383,163.1383,162.9186,162.9461,45128.0
2022-05-31 14:20:00,178.09,178.16,177.66,178.16,201642.0,162.9735,163.0376,162.58,163.0376,201642.0
2022-05-31 14:30:00,178.17,178.2,177.8,177.93,45535.0,163.0467,163.0742,162.7082,162.8271,45535.0
2022-05-31 14:40:00,177.93,177.93,176.92,177.05,54334.0,162.8271,162.8271,161.9028,162.0218,54334.0
2022-05-31 14:50:00,177.01,177.25,176.63,176.95,56364.0,161.9852,162.2048,161.6375,161.9303,56364.0
2022-05-31 15:00:00,176.95,177.48,176.56,177.43,67926.0,161.9303,162.4153,161.5734,162.3696,67926.0
2022-05-31 15:10:00,177.44,177.85,177.17,177.37,50548.0,162.3787,162.7539,162.1316,162.3147,50548.0
2022-05-31 15:20:00,177.38,178.02,177.38,177.94,41008.0,162.3238,162.9095,162.3238,162.8363,41008.0
2022-05-31 15:30:00,177.93,178.25,177.93,177.97,45707.0,162.8271,163.12,162.8271,162.8637,45707.0
2022-05-31 15:40:00,177.96,178.19,177.42,177.48,70808.0,162.8546,163.065,162.3604,162.4153,70808.0
2022-05-31 15:50:00,177.54,178.2,176.48,176.65,541535.0,162.4702,163.0742,161.5002,161.6558,541535.0
2022-06-01 09:30:00,177.78,177.78,176.55,176.64,134473.0,162.6898,162.6898,161.5643,161.6466,134473.0
2022-06-01 09:40:00,176.59,176.75,175.66,175.94,63631.0,161.6009,161.7473,160.7498,161.006,63631.0
2022-06-01 09:50:00,175.94,176.78,175.74,176.64,79456.0,161.006,161.7747,160.823,161.6466,79456.0
2022-06-01 10:00:00,176.53,176.79,175.74,176.0,54478.0,161.546,161.7839,160.823,161.0609,54478.0
2022-06-01 10:10:00,176.08,176.23,175.0,175.04,63425.0,161.1341,161.2714,160.1458,160.1824,63425.0
2022-06-01 10:20:00,175.08,175.36,174.81,174.95,85710.0,160.219,160.4753,159.9719,160.1001,85710.0
2022-06-01 10:30:00,174.92,175.19,174.48,174.83,45963.0,160.0726,160.3197,159.67,159.9902,45963.0
2022-06-01 10:40:00,174.86,175.17,174.69,174.71,56238.0,160.0177,160.3014,159.8621,159.8804,56238.0
2022-06-01 10:50:00,174.71,175.13,174.45,174.95,36780.0,159.8804,160.2648,159.6425,160.1001,36780.0
2022-06-01 11:00:00,174.89,174.94,174.45,174.5,70901.0,160.0452,160.0909,159.6425,159.6883,70901.0
2022-06-01 11:10:00,174.55,174.87,174.14,174.37,47609.0,159.734,160.0269,159.3588,159.5693,47609.0
2022-06-01 11:20:00,174.3,174.34,173.8,174.22,43057.0,159.5052,159.5418,159.0477,159.432,43057.0
2022-06-01 11:30:00,174.24,174.34,173.8,173.9,42084.0,159.4503,159.5418,159.0477,159.1392,42084.0
2022-06-01 11:40:00,173.89,173.92,173.3,173.3,62329.0,159.13,159.1575,158.5901,158.5901,62329.0
2022-06-01 11:50:00,173.3,173.54,173.22,173.29,30376.0,158.5901,158.8097,158.5169,158.581,30376.0
2022-06-01 12:00:00,173.25,173.44,173.02,173.02,56882.0,158.5444,158.7182,158.3339,158.3339,56882.0
2022-06-01 12:10:00,173.0,173.42,172.8,173.31,76907.0,158.3156,158.6999,158.1326,158.5993,76907.0
2022-06-01 12:20:00,173.26,173.45,172.82,172.83,36783.0,158.5535,158.7274,158.1509,158.16,36783.0
2022-06-01 12:30:00,172.83,173.28,172.8,173.19,36785.0,158.16,158.5718,158.1326,158.4895,36785.0
2022-06-01 12:40:00,173.25,173.29,172.7,172.7,39894.0,158.5444,158.581,158.041,158.041,39894.0
2022-06-01 12:50:00,172.7,173.25,172.7,173.12,36561.0,158.041,158.5444,158.041,158.4254,36561.0
2022-06-01 13:00:00,173.13,173.27,172.86,173.27,35164.0,158.4345,158.5627,158.1875,158.5627,35164.0
2022-06-01 13:10:00,173.25,173.44,173.04,173.44,45627.0,158.5444,158.7182,158.3522,158.7182,45627.0
2022-06-01 13:20:00,173.42,173.67,173.19,173.39,46305.0,158.6999,158.9287,158.4895,158.6725,46305.0
2022-06-01 13:30:00,173.39,173.69,173.15,173.5,37149.0,158.6725,158.947,158.4528,158.7731,37149.0
2022-06-01 13:40:00,173.48,173.66,173.32,173.35,44540.0,158.7548,158.9196,158.6084,158.6359,44540.0
2022-06-01 13:50:00,173.37,173.48,173.03,173.17,32837.0,158.6542,158.7548,158.343,158.4712,32837.0
2022-06-01 14:00:00,173.15,173.42,173.07,173.27,29441.0,158.4528,158.6999,158.3796,158.5627,29441.0
2022-06-01 14:10:00,173.28,173.69,173.19,173.51,43745.0,158.5718,158.947,158.4895,158.7823,43745.0
2022-06-01 14:20:00,173.52,174.74,173.39,174.63,65558.0,158.7914,159.9079,158.6725,159.8072,65558.0
2022-06-01 14:30:00,174.66,174.81,174.28,174.28,49242.0,159.8347,159.9719,159.4869,159.4869,49242.0
2022-06-01 14:40:00,174.27,174.71,174.24,174.5,62678.0,159.4778,159.8804,159.4503,159.6883,62678.0
2022-06-01 14:50:00,174.5,174.54,174.1,174.32,25516.0,159.6883,159.7249,159.3222,159.5235,25516.0
2022-06-01 15:00:00,174.33,174.41,174.0,174.26,39302.0,159.5327,159.6059,159.2307,159.4686,39302.0
2022-06-01 15:10:00,174.24,174.92,174.23,174.72,63414.0,159.4503,160.0726,159.4412,159.8896,63414.0
2022-06-01 15:20:00,174.7,174.91,174.47,174.48,41088.0,159.8713,160.0635,159.6608,159.67,41088.0
2022-06-01 15:30:00,174.47,175.06,174.32,175.04,107772.0,159.6608,160.2007,159.5235,160.1824,107772.0
2022-06-01 15:40:00,175.13,175.41,174.97,175.33,112514.0,160.2648,160.521,160.1184,160.4478,112514.0
2022-06-01 15:50:00,175.36,175.67,174.32,174.42,433292.0,160.4753,160.7589,159.5235,159.615,433292.0
2022-06-02 09:30:00,174.21,174.21,172.99,173.96,238272.0,159.4229,159.4229,158.3064,159.1941,238272.0
2022-06-02 09:40:00,173.87,174.5,173.57,174.49,95078.0,159.1117,159.6883,158.8372,159.6791,95078.0
2022-06-02 09:50:00,174.5,174.57,173.43,173.77,72292.0,159.6883,159.7523,158.7091,159.0202,72292.0
2022-06-02 10:00:00,173.73,174.32,173.44,173.47,76998.0,158.9836,159.5235,158.7182,158.7457,76998.0
2022-06-02 10:10:00,173.46,174.23,173.39,173.43,118746.0,158.7365,159.4412,158.6725,158.7091,118746.0
2022-06-02 10:20:00,173.46,173.56,172.39,172.74,103004.0,158.7365,158.828,157.7574,158.0776,103004.0
2022-06-02 10:30:00,172.73,173.24,172.7,173.21,77357.0,158.0685,158.5352,158.041,158.5078,77357.0
2022-06-02 10:40:00,173.23,174.01,173.13,173.93,65892.0,158.5261,159.2399,158.4345,159.1666,65892.0
2022-06-02 10:50:00,173.9,174.03,173.76,173.92,51618.0,159.1392,159.2582,159.0111,159.1575,51618.0
2022-06-02 11:00:00,173.93,174.34,173.67,173.86,64715.0,159.1666,159.5418,158.9287,159.1026,64715.0
2022-06-02 11:10:00,173.85,174.17,173.85,173.96,126580.0,159.0934,159.3863,159.0934,159.1941,126580.0
2022-06-02 11:20:00,173.99,174.11,173.75,173.83,108476.0,159.2215,159.3314,159.0019,159.0751,108476.0
2022-06-02 11:30:00,173.83,173.87,173.39,173.56,50423.0,159.0751,159.1117,158.6725,158.828,50423.0
2022-06-02 11:40:00,173.58,174.27,173.57,174.27,83374.0,158.8463,159.4778,158.8372,159.4778,83374.0
2022-06-02 11:50:00,174.28,174.58,173.97,173.97,63244.0,159.4869,159.7615,159.2032,159.2032,63244.0
2022-06-02 12:00:00,173.99,174.02,173.62,173.79,58859.0,159.2215,159.249,158.883,159.0385,58859.0
2022-06-02 12:10:00,173.8,173.84,173.49,173.61,80621.0,159.0477,159.0843,158.764,158.8738,80621.0
2022-06-02 12:20:00,173.61,174.31,173.54,174.15,192717.0,158.8738,159.5144,158.8097,159.368,192717.0
2022-06-02 12:30:00,174.15,174.56,174.1,174.42,137881.0,159.368,159.7432,159.3222,159.615,137881.0
2022-06-02 12:40:00,174.43,174.49,174.09,174.15,72396.0,159.6242,159.6791,159.3131,159.368,72396.0
2022-06-02 12:50:00,174.14,174.15,173.78,174.07,113976.0,159.3588,159.368,159.0294,159.2948,113976.0
2022-06-02 13:00:00,174.06,174.3,173.99,174.24,96813.0,159.2856,159.5052,159.2215,159.4503,96813.0
2022-06-02 13:10:00,174.27,174.3,173.79,174.18,48156.0,159.4778,159.5052,159.0385,159.3954,48156.0
2022-06-02 13:20:00,174.13,174.21,173.81,173.95,88866.0,159.3497,159.4229,159.0568,159.1849,88866.0
2022-06-02 13:30:00,173.96,174.68,173.95,174.68,87649.0,159.1941,159.853,159.1849,159.853,87649.0
2022-06-02 13:40:00,174.7,174.88,174.62,174.65,76865.0,159.8713,160.036,159.7981,159.8255,76865.0
2022-06-02 13:50:00,174.66,174.91,174.62,174.76,37777.0,159.8347,160.0635,159.7981,159.9262,37777.0
2022-06-02 14:00:00,174.75,175.46,174.73,175.43,52037.0,159.917,160.5668,159.8987,160.5393,52037.0
2022-06-02 14:10:00,175.39,175.98,175.35,175.94,49544.0,160.5027,161.0426,160.4661,161.006,49544.0
2022-06-02 14:20:00,175.91,176.08,175.56,175.68,51650.0,160.9786,161.1341,160.6583,160.7681,51650.0
2022-06-02 14:30:00,175.69,175.99,175.65,175.89,54656.0,160.7773,161.0518,160.7406,160.9603,54656.0
2022-06-02 14:40:00,175.88,176.01,175.68,175.83,83334.0,160.9511,161.0701,160.7681,160.9054,83334.0
2022-06-02 14:50:00,175.85,176.14,175.69,175.72,51917.0,160.9237,161.1891,160.7773,160.8047,51917.0
2022-06-02 15:00:00,175.73,176.11,175.69,175.91,35469.0,160.8139,161.1616,160.7773,160.9786,35469.0
2022-06-02 15:10:00,175.9,176.01,175.54,175.59,64463.0,160.9694,161.0701,160.64,160.6857,64463.0
2022-06-02 15:20:00,175.6,175.91,175.21,175.21,113823.0,160.6949,160.9786,160.338,160.338,113823.0
2022-06-02 15:30:00,175.21,175.83,175.19,175.68,96387.0,160.338,160.9054,160.3197,160.7681,96387.0
2022-06-02 15:40:00,175.68,175.82,175.58,175.64,108051.0,160.7681,160.8962,160.6766,160.7315,108051.0
2022-06-02 15:50:00,175.71,176.8,175.71,176.75,456706.0,160.7956,161.793,160.7956,161.7473,456706.0
2022-06-03 09:30:00,174.94,175.5,173.95,175.24,89539.0,160.0909,160.6034,159.1849,160.3654,89539.0
2022-06-03 09:40:00,175.31,175.43,174.35,175.26,58689.0,160.4295,160.5393,159.551,160.3837,58689.0
2022-06-03 09:50:00,175.3,175.32,174.37,174.59,46582.0,160.4204,160.4387,159.5693,159.7706,46582.0
2022-06-03 10:00:00,174.66,175.19,174.31,174.78,37778.0,159.8347,160.3197,159.5144,159.9445,37778.0
2022-06-03 10:10:00,174.75,175.46,174.28,175.2,50247.0,159.917,160.5668,159.4869,160.3288,50247.0
2022-06-03 10:20:00,175.08,175.17,174.19,174.22,34048.0,160.219,160.3014,159.4046,159.432,34048.0
2022-06-03 10:30:00,174.19,174.38,173.8,173.9,29841.0,159.4046,159.5784,159.0477,159.1392,29841.0
2022-06-03 10:40:00,173.97,174.36,173.72,174.21,30386.0,159.2032,159.5601,158.9745,159.4229,30386.0
2022-06-03 10:50:00,174.21,174.51,173.94,173.94,26832.0,159.4229,159.6974,159.1758,159.1758,26832.0
2022-06-03 11:00:00,173.93,173.99,173.32,173.37,42098.0,159.1666,159.2215,158.6084,158.6542,42098.0
2022-06-03 11:10:00,173.36,173.4,172.91,173.24,32488.0,158.645,158.6816,158.2332,158.5352,32488.0
2022-06-03 11:20:00,173.24,173.35,172.91,173.06,29522.0,158.5352,158.6359,158.2332,158.3705,29522.0
2022-06-03 11:30:00,173.04,173.83,173.0,173.72,22643.0,158.3522,159.0751,158.3156,158.9745,22643.0
2022-06-03 11:40:00,173.74,173.87,173.41,173.52,21843.0,158.9928,159.1117,158.6908,158.7914,21843.0
2022-06-03 11:50:00,173.48,173.58,173.2,173.24,44346.0,158.7548,158.8463,158.4986,158.5352,44346.0
2022-06-03 12:00:00,173.25,173.46,173.09,173.18,41164.0,158.5444,158.7365,158.3979,158.4803,41164.0
2022-06-03 12:10:00,173.19,173.37,173.1,173.11,19295.0,158.4895,158.6542,158.4071,158.4162,19295.0
2022-06-03 12:20:00,173.04,173.65,173.02,173.39,32231.0,158.3522,158.9104,158.3339,158.6725,32231.0
2022-06-03 12:30:00,173.49,173.57,173.25,173.54,31759.0,158.764,158.8372,158.5444,158.8097,31759.0
2022-06-03 12:40:00,173.59,173.71,173.37,173.67,26516.0,158.8555,158.9653,158.6542,158.9287,26516.0
2022-06-03 12:50:00,173.64,173.89,173.45,173.75,48612.0,158.9013,159.13,158.7274,159.0019,48612.0
2022-06-03 13:00:00,173.76,174.2,173.69,173.93,77947.0,159.0111,159.4137,158.947,159.1666,77947.0
2022-06-03 13:10:00,173.89,174.06,173.17,173.22,45513.0,159.13,159.2856,158.4712,158.5169,45513.0
2022-06-03 13:20:00,173.14,173.68,173.1,173.53,32970.0,158.4437,158.9379,158.4071,158.8006,32970.0
2022-06-03 13:30:00,173.52,173.52,173.23,173.38,25972.0,158.7914,158.7914,158.5261,158.6633,25972.0
2022-06-03 13:40:00,173.4,173.41,173.01,173.19,20478.0,158.6816,158.6908,158.3247,158.4895,20478.0
2022-06-03 13:50:00,173.19,173.25,172.99,173.11,19629.0,158.4895,158.5444,158.3064,158.4162,19629.0
2022-06-03 14:00:00,173.14,173.29,173.02,173.24,21833.0,158.4437,158.581,158.3339,158.5352,21833.0
2022-06-03 14:10:00,173.27,173.6,173.16,173.6,20074.0,158.5627,158.8647,158.462,158.8647,20074.0
2022-06-03 14:20:00,173.63,173.99,173.46,173.99,19021.0,158.8921,159.2215,158.7365,159.2215,19021.0
2022-06-03 14:30:00,173.99,174.06,173.34,173.37,18697.0,159.2215,159.2856,158.6267,158.6542,18697.0
2022-06-03 14:40:00,173.39,173.46,173.27,173.42,23363.0,158.6725,158.7365,158.5627,158.6999,23363.0
2022-06-03 14:50:00,173.41,173.6,173.31,173.59,28559.0,158.6908,158.8647,158.5993,158.8555,28559.0
2022-06-03 15:00:00,173.6,173.73,172.95,172.95,52500.0,158.8647,158.9836,158.2698,158.2698,52500.0
2022-06-03 15:10:00,172.97,173.11,172.57,172.65,52060.0,158.2881,158.4162,157.9221,157.9953,52060.0
2022-06-03 15:20:00,172.66,173.08,172.54,173.08,63420.0,158.0044,158.3888,157.8946,158.3888,63420.0
2022-06-03 15:30:00,173.06,173.06,172.69,172.74,79699.0,158.3705,158.3705,158.0319,158.0776,79699.0
2022-06-03 15:40:00,172.74,172.83,172.11,172.41,234791.0,158.0776,158.16,157.5011,157.7757,234791.0
2022-06-03 15:50:00,172.4,172.53,171.99,172.33,524805.0,157.7665,157.8855,157.3913,157.7025,524805.0
2022-06-06 09:30:00,173.85,174.26,172.48,172.59,170970.0,159.0934,159.4686,157.8397,157.9404,170970.0
2022-06-06 09:40:00,172.57,172.97,171.85,171.87,123954.0,157.9221,158.2881,157.2632,157.2815,123954.0
2022-06-06 09:50:00,171.86,172.0,171.44,171.76,109066.0,157.2723,157.4005,156.888,157.1808,109066.0
2022-06-06 10:00:00,171.77,173.17,171.76,173.15,66536.0,157.19,158.4712,157.1808,158.4528,66536.0
2022-06-06 10:10:00,173.17,173.28,172.84,172.98,29010.0,158.4712,158.5718,158.1692,158.2973,29010.0
2022-06-06 10:20:00,172.98,173.12,172.78,172.84,44156.0,158.2973,158.4254,158.1143,158.1692,44156.0
2022-06-06 10:30:00,172.84,173.15,172.73,172.87,45227.0,158.1692,158.4528,158.0685,158.1966,45227.0
2022-06-06 10:40:00,172.88,173.07,172.58,172.83,36738.0,158.2058,158.3796,157.9312,158.16,36738.0
2022-06-06 10:50:00,172.83,172.84,172.23,172.37,68679.0,158.16,158.1692,157.6109,157.7391,68679.0
2022-06-06 11:00:00,172.42,172.55,172.05,172.24,88603.0,157.7848,157.9038,157.4462,157.6201,88603.0
2022-06-06 11:10:00,172.22,172.24,170.96,171.0,97469.0,157.6018,157.6201,156.4487,156.4853,97469.0
2022-06-06 11:20:00,170.96,171.49,170.87,171.33,66854.0,156.4487,156.9338,156.3664,156.7873,66854.0
2022-06-06 11:30:00,171.38,171.38,170.15,170.2,56134.0,156.8331,156.8331,155.7075,155.7532,56134.0
2022-06-06 11:40:00,170.2,170.75,170.18,170.61,76813.0,155.7532,156.2566,155.7349,156.1284,76813.0
2022-06-06 11:50:00,170.57,170.58,170.26,170.38,117219.0,156.0918,156.101,155.8082,155.918,117219.0
2022-06-06 12:00:00,170.39,170.45,169.85,169.98,96748.0,155.9271,155.982,155.433,155.5519,96748.0
2022-06-06 12:10:00,169.98,169.98,169.54,169.67,39129.0,155.5519,155.5519,155.1493,155.2682,39129.0
2022-06-06 12:20:00,169.66,169.76,168.8,168.82,89963.0,155.2591,155.3506,154.4721,154.4904,89963.0
2022-06-06 12:30:00,168.82,169.14,168.57,169.1,46531.0,154.4904,154.7832,154.2616,154.7466,46531.0
2022-06-06 12:40:00,169.09,169.18,168.95,169.11,39249.0,154.7375,154.8198,154.6093,154.7558,39249.0
2022-06-06 12:50:00,169.07,169.23,168.99,169.1,35232.0,154.7192,154.8656,154.646,154.7466,35232.0
2022-06-06 13:00:00,169.09,169.16,168.9,168.98,22422.0,154.7375,154.8015,154.5636,154.6368,22422.0
2022-06-06 13:10:00,168.95,168.98,168.45,168.72,39018.0,154.6093,154.6368,154.1518,154.3989,39018.0
2022-06-06 13:20:00,168.61,168.85,168.38,168.8,30890.0,154.2982,154.5178,154.0877,154.4721,30890.0
2022-06-06 13:30:00,168.78,169.0,168.73,168.84,46049.0,154.4538,154.6551,154.408,154.5087,46049.0
2022-06-06 13:40:00,168.89,169.18,168.83,169.18,42259.0,154.5544,154.8198,154.4995,154.8198,42259.0
2022-06-06 13:50:00,169.18,169.5,169.14,169.45,86262.0,154.8198,155.1127,154.7832,155.0669,86262.0
2022-06-06 14:00:00,169.45,169.62,169.22,169.4,42046.0,155.0669,155.2225,154.8564,155.0212,42046.0
2022-06-06 14:10:00,169.4,169.5,169.24,169.38,26181.0,155.0212,155.1127,154.8747,155.0029,26181.0
2022-06-06 14:20:00,169.36,169.47,168.79,168.88,53946.0,154.9845,155.0852,154.4629,154.5453,53946.0
2022-06-06 14:30:00,168.82,168.95,168.49,168.56,32211.0,154.4904,154.6093,154.1884,154.2525,32211.0
2022-06-06 14:40:00,168.59,168.69,168.45,168.56,25023.0,154.2799,154.3714,154.1518,154.2525,25023.0
2022-06-06 14:50:00,168.51,168.52,168.09,168.24,42031.0,154.2067,154.2158,153.8223,153.9596,42031.0
2022-06-06 15:00:00,168.21,168.42,167.93,167.98,66141.0,153.9322,154.1243,153.6759,153.7217,66141.0
2022-06-06 15:10:00,167.99,168.07,167.71,167.71,58791.0,153.7308,153.804,153.4746,153.4746,58791.0
2022-06-06 15:20:00,167.73,168.1,167.58,168.04,95950.0,153.4929,153.8315,153.3556,153.7766,95950.0
2022-06-06 15:30:00,168.04,168.13,167.79,167.88,177241.0,153.7766,153.859,153.5478,153.6302,177241.0
2022-06-06 15:40:00,167.86,168.33,167.8,167.93,223050.0,153.6119,154.042,153.557,153.6759,223050.0
2022-06-06 15:50:00,167.95,168.07,167.38,167.77,629242.0,153.6942,153.804,153.1726,153.5295,629242.0
2022-06-07 09:30:00,166.14,166.28,165.24,165.68,230625.0,152.0379,152.166,151.2143,151.6169,230625.0
2022-06-07 09:40:00,165.7,166.34,165.65,166.31,136252.0,151.6352,152.2209,151.5895,152.1934,136252.0
2022-06-07 09:50:00,166.34,167.06,166.21,166.5,129757.0,152.2209,152.8798,152.1019,152.3673,129757.0
2022-06-07 10:00:00,166.53,167.13,166.3,166.81,71049.0,152.3948,152.9438,152.1843,152.651,71049.0
2022-06-07 10:10:00,166.8,167.01,166.43,166.52,135876.0,152.6418,152.834,152.3032,152.3856,135876.0
2022-06-07 10:20:00,166.54,167.87,166.42,167.75,84674.0,152.4039,153.621,152.2941,153.5112,84674.0
2022-06-07 10:30:00,167.77,168.25,167.51,168.01,83067.0,153.5295,153.9688,153.2916,153.7491,83067.0
2022-06-07 10:40:00,168.02,168.78,167.87,168.56,122658.0,153.7583,154.4538,153.621,154.2525,122658.0
2022-06-07 10:50:00,168.59,168.59,167.96,168.08,57030.0,154.2799,154.2799,153.7034,153.8132,57030.0
2022-06-07 11:00:00,168.09,168.27,167.79,168.07,30402.0,153.8223,153.9871,153.5478,153.804,30402.0
2022-06-07 11:10:00,168.09,168.34,167.93,167.97,41326.0,153.8223,154.0511,153.6759,153.7125,41326.0
2022-06-07 11:20:00,167.97,168.03,167.47,167.48,27964.0,153.7125,153.7674,153.255,153.2641,27964.0
2022-06-07 11:30:00,167.46,167.75,167.3,167.7,57253.0,153.2458,153.5112,153.0994,153.4655,57253.0
2022-06-07 11:40:00,167.69,167.8,166.95,166.98,43864.0,153.4563,153.557,152.7791,152.8066,43864.0
2022-06-07 11:50:00,166.92,167.64,166.9,167.57,35284.0,152.7517,153.4105,152.7334,153.3465,35284.0
2022-06-07 12:00:00,167.6,167.96,167.59,167.78,26164.0,153.3739,153.7034,153.3648,153.5387,26164.0
2022-06-07 12:10:00,167.8,167.96,167.43,167.74,30182.0,153.557,153.7034,153.2184,153.5021,30182.0
2022-06-07 12:20:00,167.72,167.96,167.61,167.93,30481.0,153.4838,153.7034,153.3831,153.6759,30481.0
2022-06-07 12:30:00,167.91,168.13,167.73,168.04,29797.0,153.6576,153.859,153.4929,153.7766,29797.0
2022-06-07 12:40:00,168.05,168.36,168.03,168.14,33518.0,153.7857,154.0694,153.7674,153.8681,33518.0
2022-06-07 12:50:00,168.15,168.15,167.9,168.02,35623.0,153.8773,153.8773,153.6485,153.7583,35623.0
2022-06-07 13:00:00,168.03,168.59,167.96,168.59,33946.0,153.7674,154.2799,153.7034,154.2799,33946.0
2022-06-07 13:10:00,168.61,168.91,168.46,168.84,44487.0,154.2982,154.5727,154.1609,154.5087,44487.0
2022-06-07 13:20:00,168.83,169.02,168.68,168.83,26279.0,154.4995,154.6734,154.3623,154.4995,26279.0
2022-06-07 13:30:00,168.84,168.88,168.67,168.82,23846.0,154.5087,154.5453,154.3531,154.4904,23846.0
2022-06-07 13:40:00,168.81,168.85,168.61,168.81,32394.0,154.4812,154.5178,154.2982,154.4812,32394.0
2022-06-07 13:50:00,168.8,169.0,168.77,168.84,22194.0,154.4721,154.6551,154.4446,154.5087,22194.0
2022-06-07 14:00:00,168.82,169.15,168.71,169.15,29837.0,154.4904,154.7924,154.3897,154.7924,29837.0
2022-06-07 14:10:00,169.2,169.45,169.12,169.14,25769.0,154.8381,155.0669,154.7649,154.7832,25769.0
2022-06-07 14:20:00,169.13,169.29,169.07,169.16,31449.0,154.7741,154.9205,154.7192,154.8015,31449.0
2022-06-07 14:30:00,169.12,169.22,168.92,169.02,38300.0,154.7649,154.8564,154.5819,154.6734,38300.0
2022-06-07 14:40:00,169.03,169.03,168.52,168.52,35527.0,154.6826,154.6826,154.2158,154.2158,35527.0
2022-06-07 14:50:00,168.56,168.78,168.52,168.72,27302.0,154.2525,154.4538,154.2158,154.3989,27302.0
2022-06-07 15:00:00,168.71,169.1,168.66,169.07,26502.0,154.3897,154.7466,154.344,154.7192,26502.0
2022-06-07 15:10:00,169.1,169.2,168.84,169.13,29900.0,154.7466,154.8381,154.5087,154.7741,29900.0
2022-06-07 15:20:00,169.14,169.31,169.11,169.26,37207.0,154.7832,154.9388,154.7558,154.893,37207.0
2022-06-07 15:30:00,169.25,169.62,169.15,169.62,49500.0,154.8839,155.2225,154.7924,155.2225,49500.0
2022-06-07 15:40:00,169.63,169.77,169.46,169.69,72502.0,155.2316,155.3597,155.0761,155.2865,72502.0
2022-06-07 15:50:00,169.72,170.08,169.62,169.87,312712.0,155.314,155.6434,155.2225,155.4513,312712.0
2022-06-08 09:30:00,170.09,170.09,167.42,167.89,137205.0,155.6526,155.6526,153.2092,153.6393,137205.0
2022-06-08 09:40:00,167.82,169.07,167.47,168.98,56158.0,153.5753,154.7192,153.255,154.6368,56158.0
2022-06-08 09:50:00,169.02,169.2,168.72,168.87,44639.0,154.6734,154.8381,154.3989,154.5361,44639.0
2022-06-08 10:00:00,168.95,168.98,168.47,168.53,43789.0,154.6093,154.6368,154.1701,154.225,43789.0
2022-06-08 10:10:00,168.51,168.63,167.72,167.81,45829.0,154.2067,154.3165,153.4838,153.5661,45829.0
2022-06-08 10:20:00,167.93,168.25,167.75,167.75,35797.0,153.6759,153.9688,153.5112,153.5112,35797.0
2022-06-08 10:30:00,167.82,167.9,167.42,167.42,72758.0,153.5753,153.6485,153.2092,153.2092,72758.0
2022-06-08 10:40:00,167.45,167.97,167.24,167.83,44483.0,153.2367,153.7125,153.0445,153.5844,44483.0
2022-06-08 10:50:00,167.92,167.99,167.38,167.56,32140.0,153.6668,153.7308,153.1726,153.3373,32140.0
2022-06-08 11:00:00,167.59,167.66,167.37,167.59,54969.0,153.3648,153.4288,153.1635,153.3648,54969.0
2022-06-08 11:10:00,167.6,168.21,167.54,168.06,27352.0,153.3739,153.9322,153.319,153.7949,27352.0
2022-06-08 11:20:00,168.06,168.06,167.8,167.94,24297.0,153.7949,153.7949,153.557,153.6851,24297.0
2022-06-08 11:30:00,167.97,168.22,167.93,167.99,20448.0,153.7125,153.9413,153.6759,153.7308,20448.0
2022-06-08 11:40:00,168.0,168.17,167.66,167.66,26460.0,153.74,153.8956,153.4288,153.4288,26460.0
2022-06-08 11:50:00,167.65,167.67,167.29,167.29,35124.0,153.4197,153.438,153.0903,153.0903,35124.0
2022-06-08 12:00:00,167.27,167.6,167.17,167.33,17996.0,153.0719,153.3739,152.9804,153.1269,17996.0
2022-06-08 12:10:00,167.31,167.36,167.01,167.16,26756.0,153.1086,153.1543,152.834,152.9713,26756.0
2022-06-08 12:20:00,167.17,167.2,166.54,166.67,63567.0,152.9804,153.0079,152.4039,152.5229,63567.0
2022-06-08 12:30:00,166.66,166.7,166.0,166.02,55776.0,152.5137,152.5503,151.9097,151.9281,55776.0
2022-06-08 12:40:00,166.0,166.13,165.66,165.71,104553.0,151.9097,152.0287,151.5986,151.6444,104553.0
2022-06-08 12:50:00,165.65,165.71,165.39,165.55,59454.0,151.5895,151.6444,151.3515,151.4979,59454.0
2022-06-08 13:00:00,165.51,165.85,165.42,165.83,40734.0,151.4613,151.7725,151.379,151.7542,40734.0
2022-06-08 13:10:00,165.78,165.83,165.23,165.77,73447.0,151.7084,151.7542,151.2051,151.6993,73447.0
2022-06-08 13:20:00,165.78,165.82,165.57,165.57,26112.0,151.7084,151.745,151.5162,151.5162,26112.0
2022-06-08 13:30:00,165.55,165.63,165.26,165.34,44857.0,151.4979,151.5712,151.2326,151.3058,44857.0
2022-06-08 13:40:00,165.34,165.96,165.33,165.89,28945.0,151.3058,151.8731,151.2966,151.8091,28945.0
2022-06-08 13:50:00,165.93,166.02,165.79,165.83,35547.0,151.8457,151.9281,151.7176,151.7542,35547.0
2022-06-08 14:00:00,165.86,166.0,165.77,165.93,40043.0,151.7816,151.9097,151.6993,151.8457,40043.0
2022-06-08 14:10:00,165.92,166.03,165.73,165.75,29348.0,151.8365,151.9372,151.6627,151.681,29348.0
2022-06-08 14:20:00,165.74,165.77,165.3,165.52,40388.0,151.6718,151.6993,151.2692,151.4705,40388.0
2022-06-08 14:30:00,165.5,165.63,165.01,165.05,62198.0,151.4522,151.5712,151.0038,151.0404,62198.0
2022-06-08 14:40:00,165.07,165.29,164.97,165.02,105181.0,151.0587,151.26,150.9672,151.0129,105181.0
2022-06-08 14:50:00,165.01,165.35,164.85,165.31,127088.0,151.0038,151.3149,150.8574,151.2783,127088.0
2022-06-08 15:00:00,165.3,165.31,164.84,164.91,57155.0,151.2692,151.2783,150.8482,150.9123,57155.0
2022-06-08 15:10:00,164.87,165.16,164.77,164.9,50322.0,150.8757,151.141,150.7842,150.9031,50322.0
2022-06-08 15:20:00,164.9,165.16,164.9,165.08,81275.0,150.9031,151.141,150.9031,151.0678,81275.0
2022-06-08 15:30:00,165.08,165.44,165.07,165.4,124790.0,151.0678,151.3973,151.0587,151.3607,124790.0
2022-06-08 15:40:00,165.4,165.54,165.02,165.04,123344.0,151.3607,151.4888,151.0129,151.0312,123344.0
2022-06-08 15:50:00,165.05,165.49,165.03,165.43,401834.0,151.0404,151.443,151.0221,151.3881,401834.0
2022-06-09 09:30:00,165.13,166.04,164.93,165.29,108214.0,151.1136,151.9464,150.9306,151.26,108214.0
2022-06-09 09:40:00,165.25,166.1,165.01,166.04,81487.0,151.2234,152.0013,151.0038,151.9464,81487.0
2022-06-09 09:50:00,166.02,166.03,165.58,165.71,64975.0,151.9281,151.9372,151.5254,151.6444,64975.0
2022-06-09 10:00:00,165.75,165.77,165.0,165.0,107271.0,151.681,151.6993,150.9946,150.9946,107271.0
2022-06-09 10:10:00,164.99,165.55,164.84,165.46,72733.0,150.9855,151.4979,150.8482,151.4156,72733.0
2022-06-09 10:20:00,165.48,165.9,165.33,165.81,78985.0,151.4339,151.8182,151.2966,151.7359,78985.0
2022-06-09 10:30:00,165.85,166.33,165.77,166.08,58900.0,151.7725,152.2117,151.6993,151.983,58900.0
2022-06-09 10:40:00,166.14,166.14,165.28,165.35,50624.0,152.0379,152.0379,151.2509,151.3149,50624.0
2022-06-09 10:50:00,165.34,165.34,164.84,164.95,59687.0,151.3058,151.3058,150.8482,150.9489,59687.0
2022-06-09 11:00:00,164.9,164.99,164.4,164.78,65450.0,150.9031,150.9855,150.4456,150.7933,65450.0
2022-06-09 11:10:00,164.79,165.08,164.73,165.04,37964.0,150.8025,151.0678,150.7475,151.0312,37964.0
2022-06-09 11:20:00,165.02,165.35,164.86,164.86,32610.0,151.0129,151.3149,150.8665,150.8665,32610.0
2022-06-09 11:30:00,164.83,165.32,164.54,165.26,58409.0,150.8391,151.2875,150.5737,151.2326,58409.0
2022-06-09 11:40:00,165.22,165.73,165.07,165.14,46296.0,151.196,151.6627,151.0587,151.1227,46296.0
2022-06-09 11:50:00,165.12,165.61,164.94,165.58,42903.0,151.1044,151.5529,150.9397,151.5254,42903.0
2022-06-09 12:00:00,165.59,165.82,165.28,165.46,31421.0,151.5345,151.745,151.2509,151.4156,31421.0
2022-06-09 12:10:00,165.43,165.56,165.24,165.55,35095.0,151.3881,151.5071,151.2143,151.4979,35095.0
2022-06-09 12:20:00,165.59,165.79,165.57,165.67,55191.0,151.5345,151.7176,151.5162,151.6078,55191.0
2022-06-09 12:30:00,165.67,165.89,165.54,165.86,123399.0,151.6078,151.8091,151.4888,151.7816,123399.0
2022-06-09 12:40:00,165.93,166.29,165.87,166.22,39301.0,151.8457,152.1751,151.7908,152.1111,39301.0
2022-06-09 12:50:00,166.22,166.58,166.03,166.51,77983.0,152.1111,152.4405,151.9372,152.3765,77983.0
2022-06-09 13:00:00,166.56,166.73,166.38,166.47,65767.0,152.4222,152.5778,152.2575,152.3399,65767.0
2022-06-09 13:10:00,166.5,166.61,166.41,166.56,30369.0,152.3673,152.468,152.2849,152.4222,30369.0
2022-06-09 13:20:00,166.55,166.55,165.67,165.75,36445.0,152.4131,152.4131,151.6078,151.681,36445.0
2022-06-09 13:30:00,165.78,165.79,165.41,165.54,38896.0,151.7084,151.7176,151.3698,151.4888,38896.0
2022-06-09 13:40:00,165.48,165.53,165.03,165.3,35085.0,151.4339,151.4796,151.0221,151.2692,35085.0
2022-06-09 13:50:00,165.32,165.42,165.28,165.42,52453.0,151.2875,151.379,151.2509,151.379,52453.0
2022-06-09 14:00:00,165.4,165.45,165.01,165.23,37860.0,151.3607,151.4064,151.0038,151.2051,37860.0
2022-06-09 14:10:00,165.26,165.29,164.96,165.27,40699.0,151.2326,151.26,150.958,151.2417,40699.0
2022-06-09 14:20:00,165.28,165.36,165.0,165.17,41990.0,151.2509,151.3241,150.9946,151.1502,41990.0
2022-06-09 14:30:00,165.17,165.17,164.87,164.88,34468.0,151.1502,151.1502,150.8757,150.8848,34468.0
2022-06-09 14:40:00,164.88,164.92,164.47,164.49,40775.0,150.8848,150.9214,150.5096,150.5279,40775.0
2022-06-09 14:50:00,164.47,164.66,164.04,164.04,62901.0,150.5096,150.6835,150.1161,150.1161,62901.0
2022-06-09 15:00:00,164.0,164.08,163.48,163.61,56178.0,150.0795,150.1527,149.6036,149.7226,56178.0
2022-06-09 15:10:00,163.58,163.66,163.34,163.52,58951.0,149.6952,149.7684,149.4755,149.6403,58951.0
2022-06-09 15:20:00,163.51,163.68,163.09,163.09,64368.0,149.6311,149.7867,149.2468,149.2468,64368.0
2022-06-09 15:30:00,163.09,163.22,162.97,163.1,85881.0,149.2468,149.3657,149.1369,149.2559,85881.0
2022-06-09 15:40:00,163.08,163.1,162.21,162.4,95983.0,149.2376,149.2559,148.4414,148.6153,95983.0
2022-06-09 15:50:00,162.4,162.62,161.46,161.57,543256.0,148.6153,148.8166,147.7551,147.8558,543256.0
2022-06-10 09:30:00,159.17,160.38,158.95,159.8,287217.0,145.6595,146.7668,145.4582,146.236,287217.0
2022-06-10 09:40:00,159.81,160.43,159.3,159.56,75384.0,146.2452,146.8125,145.7785,146.0164,75384.0
2022-06-10 09:50:00,159.49,159.58,159.0,159.22,65184.0,145.9523,146.0347,145.5039,145.7052,65184.0
2022-06-10 10:00:00,159.19,159.19,158.22,158.5,166357.0,145.6778,145.6778,144.7901,145.0464,166357.0
2022-06-10 10:10:00,158.46,158.66,158.24,158.59,67649.0,145.0098,145.1928,144.8084,145.1287,67649.0
2022-06-10 10:20:00,158.59,158.61,157.79,157.86,51124.0,145.1287,145.147,144.3966,144.4607,51124.0
2022-06-10 10:30:00,157.82,158.12,157.7,158.03,111051.0,144.4241,144.6986,144.3143,144.6162,111051.0
2022-06-10 10:40:00,158.06,158.6,157.97,158.59,79520.0,144.6437,145.1379,144.5613,145.1287,79520.0
2022-06-10 10:50:00,158.59,158.97,158.31,158.31,92949.0,145.1287,145.4765,144.8725,144.8725,92949.0
2022-06-10 11:00:00,158.3,158.54,157.89,158.07,139145.0,144.8633,145.083,144.4881,144.6529,139145.0
2022-06-10 11:10:00,158.05,158.06,157.76,158.01,51142.0,144.6346,144.6437,144.3692,144.5979,51142.0
2022-06-10 11:20:00,158.01,158.18,157.9,158.18,39732.0,144.5979,144.7535,144.4973,144.7535,39732.0
2022-06-10 11:30:00,158.13,158.22,157.99,158.18,42389.0,144.7078,144.7901,144.5796,144.7535,42389.0
2022-06-10 11:40:00,158.14,158.6,157.98,157.99,38240.0,144.7169,145.1379,144.5705,144.5796,38240.0
2022-06-10 11:50:00,157.99,158.86,157.89,158.67,48464.0,144.5796,145.3758,144.4881,145.2019,48464.0
2022-06-10 12:00:00,158.66,159.06,158.56,159.05,53800.0,145.1928,145.5588,145.1013,145.5497,53800.0
2022-06-10 12:10:00,159.05,159.14,158.74,158.89,49454.0,145.5497,145.632,145.266,145.4033,49454.0
2022-06-10 12:20:00,158.91,159.15,158.83,159.15,78094.0,145.4216,145.6412,145.3483,145.6412,78094.0
2022-06-10 12:30:00,159.17,159.35,158.99,159.14,40978.0,145.6595,145.8242,145.4948,145.632,40978.0
2022-06-10 12:40:00,159.16,159.5,159.08,159.12,40569.0,145.6503,145.9615,145.5771,145.6137,40569.0
2022-06-10 12:50:00,159.09,159.18,158.84,159.16,34502.0,145.5863,145.6686,145.3575,145.6503,34502.0
2022-06-10 13:00:00,159.13,159.23,158.83,158.95,23864.0,145.6229,145.7144,145.3483,145.4582,23864.0
2022-06-10 13:10:00,158.96,159.19,158.36,159.19,39153.0,145.4673,145.6778,144.9182,145.6778,39153.0
2022-06-10 13:20:00,159.24,159.32,159.0,159.28,21125.0,145.7235,145.7968,145.5039,145.7601,21125.0
2022-06-10 13:30:00,159.27,159.52,159.01,159.51,44316.0,145.751,145.9798,145.5131,145.9706,44316.0
2022-06-10 13:40:00,159.52,160.21,159.42,160.18,35707.0,145.9798,146.6112,145.8883,146.5838,35707.0
2022-06-10 13:50:00,160.21,160.31,159.21,159.21,62374.0,146.6112,146.7027,145.6961,145.6961,62374.0
2022-06-10 14:00:00,159.23,159.23,158.41,158.45,75392.0,145.7144,145.7144,144.964,145.0006,75392.0
2022-06-10 14:10:00,158.45,158.84,158.28,158.73,60494.0,145.0006,145.3575,144.845,145.2568,60494.0
2022-06-10 14:20:00,158.76,159.16,158.76,159.0,51662.0,145.2843,145.6503,145.2843,145.5039,51662.0
2022-06-10 14:30:00,159.01,159.4,159.01,159.04,47722.0,145.5131,145.87,145.5131,145.5405,47722.0
2022-06-10 14:40:00,159.02,159.16,158.75,159.16,43108.0,145.5222,145.6503,145.2751,145.6503,43108.0
2022-06-10 14:50:00,159.18,159.39,158.89,159.2,38946.0,145.6686,145.8608,145.4033,145.6869,38946.0
2022-06-10 15:00:00,159.19,159.37,158.41,158.71,91399.0,145.6778,145.8425,144.964,145.2385,91399.0
2022-06-10 15:10:00,158.69,159.27,158.67,159.23,58296.0,145.2202,145.751,145.2019,145.7144,58296.0
2022-06-10 15:20:00,159.26,159.79,158.79,159.45,76688.0,145.7418,146.2269,145.3117,145.9157,76688.0
2022-06-10 15:30:00,159.43,159.46,159.05,159.17,103367.0,145.8974,145.9249,145.5497,145.6595,103367.0
2022-06-10 15:40:00,159.14,159.26,158.18,158.21,140291.0,145.632,145.7418,144.7535,144.781,140291.0
2022-06-10 15:50:00,158.15,158.37,157.68,157.77,376306.0,144.7261,144.9274,144.296,144.3783,376306.0
2022-06-13 09:30:00,155.01,156.58,154.65,156.06,261436.0,141.8526,143.2893,141.5231,142.8135,261436.0
2022-06-13 09:40:00,156.01,156.75,155.66,156.73,135346.0,142.7677,143.4449,142.4474,143.4266,135346.0
2022-06-13 09:50:00,156.75,156.93,156.22,156.26,85782.0,143.4449,143.6096,142.9599,142.9965,85782.0
2022-06-13 10:00:00,156.27,156.61,155.91,156.11,136806.0,143.0056,143.3168,142.6762,142.8592,136806.0
2022-06-13 10:10:00,156.08,156.2,155.04,155.25,80513.0,142.8318,142.9416,141.88,142.0722,80513.0
2022-06-13 10:20:00,155.24,155.4,154.87,155.35,120318.0,142.0631,142.2095,141.7245,142.1637,120318.0
2022-06-13 10:30:00,155.35,155.89,155.33,155.63,78585.0,142.1637,142.6579,142.1454,142.42,78585.0
2022-06-13 10:40:00,155.62,155.64,154.86,154.91,102465.0,142.4108,142.4291,141.7153,141.7611,102465.0
2022-06-13 10:50:00,154.88,154.96,154.53,154.75,168453.0,141.7336,141.8068,141.4133,141.6147,168453.0
2022-06-13 11:00:00,154.75,154.77,154.02,154.14,148426.0,141.6147,141.633,140.9466,141.0564,148426.0
2022-06-13 11:10:00,154.1,154.51,154.04,154.4,136516.0,141.0198,141.395,140.9649,141.2944,136516.0
2022-06-13 11:20:00,154.33,154.88,154.29,154.53,92118.0,141.2303,141.7336,141.1937,141.4133,92118.0
2022-06-13 11:30:00,154.51,155.18,154.23,155.11,63493.0,141.395,142.0082,141.1388,141.9441,63493.0
2022-06-13 11:40:00,155.12,155.31,154.41,154.62,50108.0,141.9533,142.1271,141.3035,141.4957,50108.0
2022-06-13 11:50:00,154.58,154.72,154.21,154.49,71072.0,141.4591,141.5872,141.1205,141.3767,71072.0
2022-06-13 12:00:00,154.47,155.25,154.37,154.93,116507.0,141.3584,142.0722,141.2669,141.7794,116507.0
2022-06-13 12:10:00,154.9,155.46,154.82,155.14,56361.0,141.7519,142.2644,141.6787,141.9716,56361.0
2022-06-13 12:20:00,155.17,155.24,154.89,155.17,75128.0,141.999,142.0631,141.7428,141.999,75128.0
2022-06-13 12:30:00,155.15,156.02,155.01,155.94,65249.0,141.9807,142.7769,141.8526,142.7037,65249.0
2022-06-13 12:40:00,155.93,155.94,155.27,155.36,63736.0,142.6945,142.7037,142.0905,142.1729,63736.0
2022-06-13 12:50:00,155.34,155.45,154.9,154.96,46762.0,142.1546,142.2552,141.7519,141.8068,46762.0
2022-06-13 13:00:00,154.99,155.01,154.78,154.92,61184.0,141.8343,141.8526,141.6421,141.7702,61184.0
2022-06-13 13:10:00,154.92,154.92,154.62,154.67,45899.0,141.7702,141.7702,141.4957,141.5415,45899.0
2022-06-13 13:20:00,154.66,154.8,154.57,154.75,62526.0,141.5323,141.6604,141.4499,141.6147,62526.0
2022-06-13 13:30:00,154.77,155.0,154.55,155.0,79988.0,141.633,141.8434,141.4316,141.8434,79988.0
2022-06-13 13:40:00,154.98,155.38,154.91,155.37,43654.0,141.8251,142.1912,141.7611,142.182,43654.0
2022-06-13 13:50:00,155.37,155.79,155.25,155.66,36437.0,142.182,142.5664,142.0722,142.4474,36437.0
2022-06-13 14:00:00,155.67,155.67,155.22,155.23,57563.0,142.4566,142.4566,142.0448,142.0539,57563.0
2022-06-13 14:10:00,155.21,155.24,154.86,155.21,48039.0,142.0356,142.0631,141.7153,142.0356,48039.0
2022-06-13 14:20:00,155.22,155.3,155.07,155.12,58482.0,142.0448,142.118,141.9075,141.9533,58482.0
2022-06-13 14:30:00,155.13,155.2,154.49,155.1,52611.0,141.9624,142.0265,141.3767,141.935,52611.0
2022-06-13 14:40:00,155.08,155.25,154.85,154.99,60168.0,141.9166,142.0722,141.7062,141.8343,60168.0
2022-06-13 14:50:00,154.97,155.0,154.39,154.44,58171.0,141.816,141.8434,141.2852,141.331,58171.0
2022-06-13 15:00:00,154.43,154.8,154.25,154.38,74667.0,141.3218,141.6604,141.1571,141.2761,74667.0
2022-06-13 15:10:00,154.39,155.35,154.06,154.69,129309.0,141.2852,142.1637,140.9832,141.5598,129309.0
2022-06-13 15:20:00,154.68,154.85,154.14,154.18,111843.0,141.5506,141.7062,141.0564,141.093,111843.0
2022-06-13 15:30:00,154.15,154.49,153.88,153.91,159916.0,141.0656,141.3767,140.8185,140.846,159916.0
2022-06-13 15:40:00,153.89,154.02,153.64,153.76,151243.0,140.8277,140.9466,140.5989,140.7087,151243.0
2022-06-13 15:50:00,153.78,153.89,153.14,153.53,696740.0,140.727,140.8277,140.1413,140.4982,696740.0
2022-06-14 09:30:00,155.2,155.94,154.49,154.51,174878.0,142.0265,142.7037,141.3767,141.395,174878.0
2022-06-14 09:40:00,154.44,154.75,153.55,154.62,109627.0,141.331,141.6147,140.5165,141.4957,109627.0
2022-06-14 09:50:00,154.55,155.13,153.87,155.11,70018.0,141.4316,141.9624,140.8094,141.9441,70018.0
2022-06-14 10:00:00,155.03,155.43,154.73,154.83,66633.0,141.8709,142.2369,141.5964,141.6879,66633.0
2022-06-14 10:10:00,154.81,154.93,154.4,154.52,58261.0,141.6696,141.7794,141.2944,141.4042,58261.0
2022-06-14 10:20:00,154.44,154.66,154.19,154.23,50186.0,141.331,141.5323,141.1022,141.1388,50186.0
2022-06-14 10:30:00,154.2,154.54,153.97,154.4,42874.0,141.1113,141.4225,140.9009,141.2944,42874.0
2022-06-14 10:40:00,154.4,154.73,153.82,154.73,45301.0,141.2944,141.5964,140.7636,141.5964,45301.0
2022-06-14 10:50:00,154.66,154.88,154.24,154.32,51908.0,141.5323,141.7336,141.1479,141.2212,51908.0
2022-06-14 11:00:00,154.3,154.59,153.81,153.81,37743.0,141.2029,141.4682,140.7544,140.7544,37743.0
2022-06-14 11:10:00,153.84,153.98,153.62,153.69,51759.0,140.7819,140.91,140.5806,140.6446,51759.0
2022-06-14 11:20:00,153.71,153.83,153.33,153.49,48371.0,140.6629,140.7728,140.3152,140.4616,48371.0
2022-06-14 11:30:00,153.47,154.03,153.13,153.64,59045.0,140.4433,140.9558,140.1322,140.5989,59045.0
2022-06-14 11:40:00,153.63,154.14,153.55,153.79,46636.0,140.5897,141.0564,140.5165,140.7361,46636.0
2022-06-14 11:50:00,153.78,154.12,153.53,154.06,45353.0,140.727,141.0381,140.4982,140.9832,45353.0
2022-06-14 12:00:00,154.03,154.05,153.48,153.62,33471.0,140.9558,140.9741,140.4525,140.5806,33471.0
2022-06-14 12:10:00,153.63,153.68,153.25,153.62,38860.0,140.5897,140.6355,140.242,140.5806,38860.0
2022-06-14 12:20:00,153.59,153.72,153.24,153.53,39815.0,140.5531,140.6721,140.2328,140.4982,39815.0
2022-06-14 12:30:00,153.57,153.85,153.43,153.53,91232.0,140.5348,140.7911,140.4067,140.4982,91232.0
2022-06-14 12:40:00,153.5,153.81,153.4,153.69,54100.0,140.4708,140.7544,140.3792,140.6446,54100.0
2022-06-14 12:50:00,153.66,153.76,153.39,153.68,33689.0,140.6172,140.7087,140.3701,140.6355,33689.0
2022-06-14 13:00:00,153.7,154.05,153.4,154.05,30570.0,140.6538,140.9741,140.3792,140.9741,30570.0
2022-06-14 13:10:00,154.03,154.63,153.77,154.55,77877.0,140.9558,141.5048,140.7178,141.4316,77877.0
2022-06-14 13:20:00,154.54,155.09,154.5,154.55,75302.0,141.4225,141.9258,141.3859,141.4316,75302.0
2022-06-14 13:30:00,154.53,154.66,154.49,154.51,121048.0,141.4133,141.5323,141.3767,141.395,121048.0
2022-06-14 13:40:00,154.51,154.65,153.98,154.15,82653.0,141.395,141.5231,140.91,141.0656,82653.0
2022-06-14 13:50:00,154.17,154.38,154.05,154.28,56623.0,141.0839,141.2761,140.9741,141.1846,56623.0
2022-06-14 14:00:00,154.34,154.78,154.31,154.77,35470.0,141.2395,141.6421,141.212,141.633,35470.0
2022-06-14 14:10:00,154.73,154.76,154.3,154.68,40197.0,141.5964,141.6238,141.2029,141.5506,40197.0
2022-06-14 14:20:00,154.71,154.84,154.57,154.78,31995.0,141.5781,141.697,141.4499,141.6421,31995.0
2022-06-14 14:30:00,154.74,154.86,154.36,154.74,46599.0,141.6055,141.7153,141.2578,141.6055,46599.0
2022-06-14 14:40:00,154.71,154.71,154.06,154.11,34075.0,141.5781,141.5781,140.9832,141.029,34075.0
2022-06-14 14:50:00,154.12,154.32,154.06,154.13,44201.0,141.0381,141.2212,140.9832,141.0473,44201.0
2022-06-14 15:00:00,154.1,154.13,153.56,153.56,47094.0,141.0198,141.0473,140.5257,140.5257,47094.0
2022-06-14 15:10:00,153.56,153.71,153.03,153.14,42549.0,140.5257,140.6629,140.0407,140.1413,42549.0
2022-06-14 15:20:00,153.15,153.74,153.13,153.71,63837.0,140.1505,140.6904,140.1322,140.6629,63837.0
2022-06-14 15:30:00,153.72,154.61,153.69,154.48,72028.0,140.6721,141.4865,140.6446,141.3676,72028.0
2022-06-14 15:40:00,154.47,154.77,154.17,154.61,82201.0,141.3584,141.633,141.0839,141.4865,82201.0
2022-06-14 15:50:00,154.66,154.8,153.93,154.09,448821.0,141.5323,141.6604,140.8643,141.0107,448821.0
2022-06-15 09:30:00,155.78,156.23,155.25,155.44,102370.0,142.5572,142.969,142.0722,142.2461,102370.0
2022-06-15 09:40:00,155.47,156.0,155.4,155.48,77580.0,142.2735,142.7586,142.2095,142.2827,77580.0
2022-06-15 09:50:00,155.49,156.08,155.22,155.93,72818.0,142.2918,142.8318,142.0448,142.6945,72818.0
2022-06-15 10:00:00,155.97,156.6,155.8,156.37,63964.0,142.7311,143.3076,142.5755,143.0972,63964.0
2022-06-15 10:10:00,156.42,156.66,156.2,156.57,51783.0,143.1429,143.3625,142.9416,143.2802,51783.0
2022-06-15 10:20:00,156.54,156.6,156.13,156.19,45937.0,143.2527,143.3076,142.8775,142.9324,45937.0
2022-06-15 10:30:00,156.21,156.22,155.6,155.67,46441.0,142.9507,142.9599,142.3925,142.4566,46441.0
2022-06-15 10:40:00,155.65,155.92,155.59,155.81,29966.0,142.4383,142.6853,142.3834,142.5847,29966.0
2022-06-15 10:50:00,155.89,155.99,155.51,155.89,39151.0,142.6579,142.7494,142.3102,142.6579,39151.0
2022-06-15 11:00:00,155.89,156.01,155.73,155.73,42180.0,142.6579,142.7677,142.5115,142.5115,42180.0
2022-06-15 11:10:00,155.75,155.79,155.19,155.25,41476.0,142.5298,142.5664,142.0173,142.0722,41476.0
2022-06-15 11:20:00,155.29,155.53,155.09,155.38,35227.0,142.1088,142.3285,141.9258,142.1912,35227.0
2022-06-15 11:30:00,155.36,155.75,155.21,155.68,35588.0,142.1729,142.5298,142.0356,142.4657,35588.0
2022-06-15 11:40:00,155.64,155.82,155.5,155.5,20774.0,142.4291,142.5938,142.301,142.301,20774.0
2022-06-15 11:50:00,155.5,155.68,155.43,155.65,20087.0,142.301,142.4657,142.2369,142.4383,20087.0
2022-06-15 12:00:00,155.62,155.65,155.16,155.27,45305.0,142.4108,142.4383,141.9899,142.0905,45305.0
2022-06-15 12:10:00,155.27,155.8,155.21,155.63,29507.0,142.0905,142.5755,142.0356,142.42,29507.0
2022-06-15 12:20:00,155.64,155.79,155.62,155.7,19329.0,142.4291,142.5664,142.4108,142.484,19329.0
2022-06-15 12:30:00,155.71,155.74,155.37,155.37,31147.0,142.4932,142.5206,142.182,142.182,31147.0
2022-06-15 12:40:00,155.41,155.46,155.04,155.11,30057.0,142.2186,142.2644,141.88,141.9441,30057.0
2022-06-15 12:50:00,155.15,155.15,154.78,154.95,29024.0,141.9807,141.9807,141.6421,141.7977,29024.0
2022-06-15 13:00:00,154.95,155.08,154.87,154.96,16316.0,141.7977,141.9166,141.7245,141.8068,16316.0
2022-06-15 13:10:00,154.98,155.37,154.95,155.36,29127.0,141.8251,142.182,141.7977,142.1729,29127.0
2022-06-15 13:20:00,155.38,155.7,155.36,155.6,31473.0,142.1912,142.484,142.1729,142.3925,31473.0
2022-06-15 13:30:00,155.6,155.67,155.48,155.63,37976.0,142.3925,142.4566,142.2827,142.42,37976.0
2022-06-15 13:40:00,155.64,155.81,155.63,155.7,32533.0,142.4291,142.5847,142.42,142.484,32533.0
2022-06-15 13:50:00,155.68,156.07,155.43,155.89,47366.0,142.4657,142.8226,142.2369,142.6579,47366.0
2022-06-15 14:00:00,155.86,156.87,154.02,154.33,152114.0,142.6304,143.5547,140.9466,141.2303,152114.0
2022-06-15 14:10:00,154.37,155.42,153.97,155.09,107191.0,141.2669,142.2278,140.9009,141.9258,107191.0
2022-06-15 14:20:00,155.08,155.45,154.24,154.25,40793.0,141.9166,142.2552,141.1479,141.1571,40793.0
2022-06-15 14:30:00,154.32,156.05,153.32,155.54,90442.0,141.2212,142.8043,140.306,142.3376,90442.0
2022-06-15 14:40:00,155.51,157.92,155.32,156.73,116077.0,142.3102,144.5156,142.1363,143.4266,116077.0
2022-06-15 14:50:00,156.7,157.07,155.62,155.95,91146.0,143.3991,143.7377,142.4108,142.7128,91146.0
2022-06-15 15:00:00,155.93,156.91,155.91,156.73,76032.0,142.6945,143.5913,142.6762,143.4266,76032.0
2022-06-15 15:10:00,156.73,156.94,155.71,156.53,99132.0,143.4266,143.6188,142.4932,143.2436,99132.0
2022-06-15 15:20:00,156.59,157.21,156.55,157.16,264032.0,143.2985,143.8659,143.2619,143.8201,264032.0
2022-06-15 15:30:00,157.12,157.72,156.34,156.42,147870.0,143.7835,144.3326,143.0697,143.1429,147870.0
2022-06-15 15:40:00,156.4,156.4,155.86,156.39,177802.0,143.1246,143.1246,142.6304,143.1155,177802.0
2022-06-15 15:50:00,156.33,156.33,155.43,155.97,370023.0,143.0605,143.0605,142.2369,142.7311,370023.0
2022-06-16 09:30:00,152.07,152.29,150.77,150.85,185589.0,139.1621,139.3635,137.9725,138.0457,185589.0
2022-06-16 09:40:00,150.79,152.24,150.66,151.91,70948.0,137.9908,139.3177,137.8718,139.0157,70948.0
2022-06-16 09:50:00,151.95,152.01,151.43,151.45,93302.0,139.0523,139.1072,138.5765,138.5948,93302.0
2022-06-16 10:00:00,151.44,151.82,151.13,151.69,107034.0,138.5856,138.9334,138.3019,138.8144,107034.0
2022-06-16 10:10:00,151.69,152.42,151.69,152.03,96061.0,138.8144,139.4824,138.8144,139.1255,96061.0
2022-06-16 10:20:00,152.02,152.56,151.86,152.38,159510.0,139.1164,139.6105,138.97,139.4458,159510.0
2022-06-16 10:30:00,152.34,152.35,151.62,151.62,75997.0,139.4092,139.4184,138.7503,138.7503,75997.0
2022-06-16 10:40:00,151.58,151.6,150.64,150.64,90487.0,138.7137,138.732,137.8535,137.8535,90487.0
2022-06-16 10:50:00,150.67,151.58,150.61,151.22,66030.0,137.881,138.7137,137.8261,138.3843,66030.0
2022-06-16 11:00:00,151.18,151.56,150.96,151.25,45373.0,138.3477,138.6954,138.1464,138.4117,45373.0
2022-06-16 11:10:00,151.28,151.98,151.18,151.51,73838.0,138.4392,139.0798,138.3477,138.6497,73838.0
2022-06-16 11:20:00,151.54,151.88,151.34,151.67,55424.0,138.6771,138.9883,138.4941,138.7961,55424.0
2022-06-16 11:30:00,151.72,151.77,150.99,151.13,44051.0,138.8418,138.8876,138.1738,138.3019,44051.0
2022-06-16 11:40:00,151.14,151.17,150.49,150.67,38906.0,138.3111,138.3385,137.7163,137.881,38906.0
2022-06-16 11:50:00,150.69,150.92,150.52,150.9,39014.0,137.8993,138.1098,137.7437,138.0915,39014.0
2022-06-16 12:00:00,150.9,151.01,150.39,150.55,52955.0,138.0915,138.1921,137.6247,137.7712,52955.0
2022-06-16 12:10:00,150.55,150.92,150.53,150.85,46583.0,137.7712,138.1098,137.7529,138.0457,46583.0
2022-06-16 12:20:00,150.84,151.25,150.78,151.23,74516.0,138.0365,138.4117,137.9816,138.3934,74516.0
2022-06-16 12:30:00,151.28,151.28,150.85,151.12,45336.0,138.4392,138.4392,138.0457,138.2928,45336.0
2022-06-16 12:40:00,151.14,151.51,151.11,151.42,47122.0,138.3111,138.6497,138.2836,138.5673,47122.0
2022-06-16 12:50:00,151.38,151.53,151.13,151.52,47421.0,138.5307,138.668,138.3019,138.6588,47421.0
2022-06-16 13:00:00,151.55,151.84,151.26,151.72,32432.0,138.6863,138.9517,138.4209,138.8418,32432.0
2022-06-16 13:10:00,151.75,151.76,151.41,151.52,50233.0,138.8693,138.8785,138.5582,138.6588,50233.0
2022-06-16 13:20:00,151.47,152.13,151.24,151.88,50843.0,138.6131,139.217,138.4026,138.9883,50843.0
2022-06-16 13:30:00,151.88,152.0,151.47,151.74,59119.0,138.9883,139.0981,138.6131,138.8602,59119.0
2022-06-16 13:40:00,151.77,151.79,151.23,151.38,49071.0,138.8876,138.9059,138.3934,138.5307,49071.0
2022-06-16 13:50:00,151.39,151.43,150.73,150.75,102512.0,138.5399,138.5765,137.9359,137.9542,102512.0
2022-06-16 14:00:00,150.72,150.96,150.45,150.5,63611.0,137.9267,138.1464,137.6796,137.7254,63611.0
2022-06-16 14:10:00,150.5,150.73,150.4,150.68,69426.0,137.7254,137.9359,137.6339,137.8901,69426.0
2022-06-16 14:20:00,150.67,150.73,150.31,150.41,40114.0,137.881,137.9359,137.5515,137.643,40114.0
2022-06-16 14:30:00,150.38,150.58,150.35,150.49,41270.0,137.6156,137.7986,137.5881,137.7163,41270.0
2022-06-16 14:40:00,150.54,150.89,150.29,150.33,69491.0,137.762,138.0823,137.5332,137.5698,69491.0
2022-06-16 14:50:00,150.33,150.78,150.2,150.78,41369.0,137.5698,137.9816,137.4509,137.9816,41369.0
2022-06-16 15:00:00,150.74,151.46,150.71,151.33,91351.0,137.945,138.6039,137.9176,138.485,91351.0
2022-06-16 15:10:00,151.31,151.5,150.69,151.09,94438.0,138.4667,138.6405,137.8993,138.2653,94438.0
2022-06-16 15:20:00,151.07,151.51,150.98,151.24,99354.0,138.247,138.6497,138.1647,138.4026,99354.0
2022-06-16 15:30:00,151.23,151.34,150.56,150.97,123052.0,138.3934,138.4941,137.7803,138.1555,123052.0
2022-06-16 15:40:00,150.99,151.24,150.54,150.63,213616.0,138.1738,138.4026,137.762,137.8444,213616.0
2022-06-16 15:50:00,150.67,151.44,150.49,151.44,486703.0,137.881,138.5856,137.7163,138.5856,486703.0
2022-06-17 09:30:00,151.84,153.21,151.69,151.88,1174518.0,138.9517,140.2054,138.8144,138.9883,1174518.0
2022-06-17 09:40:00,151.85,152.54,151.43,151.73,52350.0,138.9608,139.5922,138.5765,138.851,52350.0
2022-06-17 09:50:00,151.72,152.02,151.67,152.02,80328.0,138.8418,139.1164,138.7961,139.1164,80328.0
2022-06-17 10:00:00,152.03,152.07,151.02,151.08,48041.0,139.1255,139.1621,138.2013,138.2562,48041.0
2022-06-17 10:10:00,151.1,151.46,150.56,150.71,52240.0,138.2745,138.6039,137.7803,137.9176,52240.0
2022-06-17 10:20:00,150.72,150.72,150.1,150.29,64006.0,137.9267,137.9267,137.3594,137.5332,64006.0
2022-06-17 10:30:00,150.29,150.43,149.15,149.65,128042.0,137.5332,137.6613,136.49,136.9476,128042.0
2022-06-17 10:40:00,149.59,149.92,149.1,149.46,77218.0,136.8926,137.1946,136.4442,136.7737,77218.0
2022-06-17 10:50:00,149.46,149.95,149.44,149.87,58875.0,136.7737,137.2221,136.7554,137.1489,58875.0
2022-06-17 11:00:00,149.88,151.05,149.62,151.01,84337.0,137.158,138.2287,136.9201,138.1921,84337.0
2022-06-17 11:10:00,151.07,151.35,150.68,151.31,53135.0,138.247,138.5033,137.8901,138.4667,53135.0
2022-06-17 11:20:00,151.26,151.51,150.91,151.28,48364.0,138.4209,138.6497,138.1006,138.4392,48364.0
2022-06-17 11:30:00,151.32,151.55,150.82,151.08,36629.0,138.4758,138.6863,138.0182,138.2562,36629.0
2022-06-17 11:40:00,151.07,151.17,150.42,150.6,44282.0,138.247,138.3385,137.6522,137.8169,44282.0
2022-06-17 11:50:00,150.59,150.64,150.13,150.4,51837.0,137.8078,137.8535,137.3868,137.6339,51837.0
2022-06-17 12:00:00,150.34,150.41,150.0,150.27,42070.0,137.579,137.643,137.2678,137.5149,42070.0
2022-06-17 12:10:00,150.29,150.96,150.13,150.57,56931.0,137.5332,138.1464,137.3868,137.7895,56931.0
2022-06-17 12:20:00,150.57,151.16,150.53,150.91,36838.0,137.7895,138.3294,137.7529,138.1006,36838.0
2022-06-17 12:30:00,150.88,151.25,150.72,151.25,42038.0,138.0731,138.4117,137.9267,138.4117,42038.0
2022-06-17 12:40:00,151.32,151.69,150.94,151.69,52242.0,138.4758,138.8144,138.1281,138.8144,52242.0
2022-06-17 12:50:00,151.7,151.7,151.04,151.29,35535.0,138.8235,138.8235,138.2196,138.4483,35535.0
2022-06-17 13:00:00,151.3,152.09,151.24,152.03,65603.0,138.4575,139.1804,138.4026,139.1255,65603.0
2022-06-17 13:10:00,152.02,152.32,151.88,152.08,41332.0,139.1164,139.3909,138.9883,139.1713,41332.0
2022-06-17 13:20:00,152.08,152.08,151.69,151.74,34377.0,139.1713,139.1713,138.8144,138.8602,34377.0
2022-06-17 13:30:00,151.76,151.82,151.48,151.64,26582.0,138.8785,138.9334,138.6222,138.7686,26582.0
2022-06-17 13:40:00,151.63,151.79,151.17,151.48,27419.0,138.7595,138.9059,138.3385,138.6222,27419.0
2022-06-17 13:50:00,151.48,151.83,151.48,151.61,29449.0,138.6222,138.9425,138.6222,138.7412,29449.0
2022-06-17 14:00:00,151.65,151.83,151.53,151.83,30849.0,138.7778,138.9425,138.668,138.9425,30849.0
2022-06-17 14:10:00,151.8,151.98,151.67,151.8,32839.0,138.9151,139.0798,138.7961,138.9151,32839.0
2022-06-17 14:20:00,151.86,152.03,151.63,151.65,33711.0,138.97,139.1255,138.7595,138.7778,33711.0
2022-06-17 14:30:00,151.66,151.87,151.28,151.87,30344.0,138.7869,138.9791,138.4392,138.9791,30344.0
2022-06-17 14:40:00,151.88,152.13,151.65,151.77,35708.0,138.9883,139.217,138.7778,138.8876,35708.0
2022-06-17 14:50:00,151.76,151.76,151.25,151.31,43732.0,138.8785,138.8785,138.4117,138.4667,43732.0
2022-06-17 15:00:00,151.34,151.63,151.05,151.31,48623.0,138.4941,138.7595,138.2287,138.4667,48623.0
2022-06-17 15:10:00,151.34,151.34,150.49,150.93,67112.0,138.4941,138.4941,137.7163,138.1189,67112.0
2022-06-17 15:20:00,150.93,151.68,150.89,151.54,64789.0,138.1189,138.8052,138.0823,138.6771,64789.0
2022-06-17 15:30:00,151.54,151.75,151.21,151.75,72835.0,138.6771,138.8693,138.3751,138.8693,72835.0
2022-06-17 15:40:00,151.76,151.76,150.96,151.09,81298.0,138.8785,138.8785,138.1464,138.2653,81298.0
2022-06-17 15:50:00,151.1,151.1,150.01,150.14,770633.0,138.2745,138.2745,137.277,137.396,770633.0
2022-06-21 09:30:00,151.29,153.87,151.28,153.26,257310.0,138.4483,140.8094,138.4392,140.2511,257310.0
2022-06-21 09:40:00,153.31,153.71,152.9,153.21,56596.0,140.2969,140.6629,139.9217,140.2054,56596.0
2022-06-21 09:50:00,153.19,154.13,153.07,154.1,125443.0,140.1871,141.0473,140.0773,141.0198,125443.0
2022-06-21 10:00:00,154.15,154.58,154.05,154.26,142561.0,141.0656,141.4591,140.9741,141.1663,142561.0
2022-06-21 10:10:00,154.24,154.4,153.97,154.25,83353.0,141.1479,141.2944,140.9009,141.1571,83353.0
2022-06-21 10:20:00,154.22,154.57,153.88,153.91,55087.0,141.1296,141.4499,140.8185,140.846,55087.0
2022-06-21 10:30:00,153.91,154.0,153.4,153.47,41999.0,140.846,140.9283,140.3792,140.4433,41999.0
2022-06-21 10:40:00,153.47,153.95,153.46,153.83,42897.0,140.4433,140.8826,140.4342,140.7728,42897.0
2022-06-21 10:50:00,153.87,153.98,153.69,153.92,32863.0,140.8094,140.91,140.6446,140.8551,32863.0
2022-06-21 11:00:00,153.93,154.13,153.73,153.91,66972.0,140.8643,141.0473,140.6812,140.846,66972.0
2022-06-21 11:10:00,153.9,153.9,153.44,153.6,45597.0,140.8368,140.8368,140.4159,140.5623,45597.0
2022-06-21 11:20:00,153.62,153.74,153.5,153.7,25913.0,140.5806,140.6904,140.4708,140.6538,25913.0
2022-06-21 11:30:00,153.74,154.29,153.7,153.89,29894.0,140.6904,141.1937,140.6538,140.8277,29894.0
2022-06-21 11:40:00,153.9,154.23,153.78,154.01,38532.0,140.8368,141.1388,140.727,140.9375,38532.0
2022-06-21 11:50:00,154.04,154.11,153.43,153.43,32239.0,140.9649,141.029,140.4067,140.4067,32239.0
2022-06-21 12:00:00,153.48,153.66,153.35,153.36,23658.0,140.4525,140.6172,140.3335,140.3426,23658.0
2022-06-21 12:10:00,153.39,153.83,153.39,153.71,39309.0,140.3701,140.7728,140.3701,140.6629,39309.0
2022-06-21 12:20:00,153.75,153.77,153.56,153.58,23625.0,140.6995,140.7178,140.5257,140.544,23625.0
2022-06-21 12:30:00,153.61,153.87,153.49,153.84,28788.0,140.5714,140.8094,140.4616,140.7819,28788.0
2022-06-21 12:40:00,153.84,153.86,153.62,153.71,20593.0,140.7819,140.8002,140.5806,140.6629,20593.0
2022-06-21 12:50:00,153.73,154.0,153.58,153.99,30015.0,140.6812,140.9283,140.544,140.9192,30015.0
2022-06-21 13:00:00,154.02,154.03,153.72,153.9,27431.0,140.9466,140.9558,140.6721,140.8368,27431.0
2022-06-21 13:10:00,153.87,154.09,153.84,153.86,34984.0,140.8094,141.0107,140.7819,140.8002,34984.0
2022-06-21 13:20:00,153.83,153.92,153.66,153.69,49839.0,140.7728,140.8551,140.6172,140.6446,49839.0
2022-06-21 13:30:00,153.73,153.98,153.61,153.61,21687.0,140.6812,140.91,140.5714,140.5714,21687.0
2022-06-21 13:40:00,153.6,153.62,153.4,153.56,18110.0,140.5623,140.5806,140.3792,140.5257,18110.0
2022-06-21 13:50:00,153.58,153.58,153.34,153.35,35935.0,140.544,140.544,140.3243,140.3335,35935.0
2022-06-21 14:00:00,153.33,153.35,153.12,153.29,42774.0,140.3152,140.3335,140.123,140.2786,42774.0
2022-06-21 14:10:00,153.28,153.42,153.17,153.3,33608.0,140.2694,140.3976,140.1688,140.2877,33608.0
2022-06-21 14:20:00,153.32,153.4,153.09,153.27,41283.0,140.306,140.3792,140.0956,140.2603,41283.0
2022-06-21 14:30:00,153.33,153.34,153.07,153.12,35621.0,140.3152,140.3243,140.0773,140.123,35621.0
2022-06-21 14:40:00,153.13,153.35,153.07,153.16,58809.0,140.1322,140.3335,140.0773,140.1596,58809.0
2022-06-21 14:50:00,153.22,153.77,153.17,153.68,51166.0,140.2145,140.7178,140.1688,140.6355,51166.0
2022-06-21 15:00:00,153.68,153.91,153.61,153.86,53252.0,140.6355,140.846,140.5714,140.8002,53252.0
2022-06-21 15:10:00,153.86,154.03,153.73,153.74,115282.0,140.8002,140.9558,140.6812,140.6904,115282.0
2022-06-21 15:20:00,153.73,153.9,153.44,153.5,91755.0,140.6812,140.8368,140.4159,140.4708,91755.0
2022-06-21 15:30:00,153.49,153.67,153.38,153.44,56149.0,140.4616,140.6263,140.3609,140.4159,56149.0
2022-06-21 15:40:00,153.44,153.46,153.24,153.43,78168.0,140.4159,140.4342,140.2328,140.4067,78168.0
2022-06-21 15:50:00,153.41,153.79,153.23,153.42,299886.0,140.3884,140.7361,140.2237,140.3976,299886.0
2022-06-22 09:30:00,151.97,152.13,151.16,151.99,110831.0,139.0706,139.217,138.3294,139.0889,110831.0
2022-06-22 09:40:00,152.01,152.41,151.66,152.08,49221.0,139.1072,139.4733,138.7869,139.1713,49221.0
2022-06-22 09:50:00,152.12,152.95,151.59,152.5,88893.0,139.2079,139.9674,138.7229,139.5556,88893.0
2022-06-22 10:00:00,152.53,152.81,152.06,152.27,68908.0,139.5831,139.8393,139.153,139.3452,68908.0
2022-06-22 10:10:00,152.28,153.42,152.05,153.25,49809.0,139.3543,140.3976,139.1438,140.242,49809.0
2022-06-22 10:20:00,153.28,153.78,153.11,153.74,43201.0,140.2694,140.727,140.1139,140.6904,43201.0
2022-06-22 10:30:00,153.77,153.94,153.53,153.71,44927.0,140.7178,140.8734,140.4982,140.6629,44927.0
2022-06-22 10:40:00,153.72,153.86,153.19,153.49,48475.0,140.6721,140.8002,140.1871,140.4616,48475.0
2022-06-22 10:50:00,153.48,153.53,153.18,153.29,28322.0,140.4525,140.4982,140.1779,140.2786,28322.0
2022-06-22 11:00:00,153.29,153.32,152.7,153.0,46271.0,140.2786,140.306,139.7387,140.0132,46271.0
2022-06-22 11:10:00,152.98,153.3,152.96,153.25,41768.0,139.9949,140.2877,139.9766,140.242,41768.0
2022-06-22 11:20:00,153.25,153.45,153.04,153.41,44786.0,140.242,140.425,140.0498,140.3884,44786.0
2022-06-22 11:30:00,153.35,153.85,153.32,153.52,35768.0,140.3335,140.7911,140.306,140.4891,35768.0
2022-06-22 11:40:00,153.58,153.58,152.59,152.61,64850.0,140.544,140.544,139.638,139.6563,64850.0
2022-06-22 11:50:00,152.62,152.62,151.89,151.97,43631.0,139.6655,139.6655,138.9974,139.0706,43631.0
2022-06-22 12:00:00,151.94,152.26,151.51,151.53,42744.0,139.0432,139.336,138.6497,138.668,42744.0
2022-06-22 12:10:00,151.59,152.26,151.58,152.25,27481.0,138.7229,139.336,138.7137,139.3269,27481.0
2022-06-22 12:20:00,152.23,152.4,152.16,152.21,29262.0,139.3086,139.4641,139.2445,139.2903,29262.0
2022-06-22 12:30:00,152.2,152.59,152.19,152.28,35411.0,139.2811,139.638,139.272,139.3543,35411.0
2022-06-22 12:40:00,152.3,152.61,152.29,152.31,20768.0,139.3726,139.6563,139.3635,139.3818,20768.0
2022-06-22 12:50:00,152.35,152.73,152.26,152.67,29348.0,139.4184,139.7661,139.336,139.7112,29348.0
2022-06-22 13:00:00,152.72,152.72,152.41,152.68,24139.0,139.757,139.757,139.4733,139.7204,24139.0
2022-06-22 13:10:00,152.71,153.13,152.63,153.1,28060.0,139.7478,140.1322,139.6746,140.1047,28060.0
2022-06-22 13:20:00,153.12,153.43,153.09,153.4,36462.0,140.123,140.4067,140.0956,140.3792,36462.0
2022-06-22 13:30:00,153.39,153.42,153.05,153.32,27297.0,140.3701,140.3976,140.059,140.306,27297.0
2022-06-22 13:40:00,153.31,153.57,153.3,153.56,34501.0,140.2969,140.5348,140.2877,140.5257,34501.0
2022-06-22 13:50:00,153.56,153.57,153.08,153.27,30299.0,140.5257,140.5348,140.0864,140.2603,30299.0
2022-06-22 14:00:00,153.28,153.86,153.21,153.86,29469.0,140.2694,140.8002,140.2054,140.8002,29469.0
2022-06-22 14:10:00,153.84,153.92,153.66,153.75,26263.0,140.7819,140.8551,140.6172,140.6995,26263.0
2022-06-22 14:20:00,153.76,153.77,153.29,153.31,26980.0,140.7087,140.7178,140.2786,140.2969,26980.0
2022-06-22 14:30:00,153.33,153.55,153.33,153.5,30347.0,140.3152,140.5165,140.3152,140.4708,30347.0
2022-06-22 14:40:00,153.49,153.61,153.3,153.34,29176.0,140.4616,140.5714,140.2877,140.3243,29176.0
2022-06-22 14:50:00,153.31,153.73,153.3,153.64,23747.0,140.2969,140.6812,140.2877,140.5989,23747.0
2022-06-22 15:00:00,153.69,153.75,153.47,153.53,68299.0,140.6446,140.6995,140.4433,140.4982,68299.0
2022-06-22 15:10:00,153.48,153.71,153.39,153.6,33125.0,140.4525,140.6629,140.3701,140.5623,33125.0
2022-06-22 15:20:00,153.55,153.7,153.12,153.14,49958.0,140.5165,140.6538,140.123,140.1413,49958.0
2022-06-22 15:30:00,153.12,153.24,152.93,153.12,73602.0,140.123,140.2328,139.9491,140.123,73602.0
2022-06-22 15:40:00,153.1,153.12,152.57,152.65,52070.0,140.1047,140.123,139.6197,139.6929,52070.0
2022-06-22 15:50:00,152.61,153.12,152.45,152.52,290504.0,139.6563,140.123,139.5099,139.5739,290504.0
2022-06-23 09:30:00,152.83,153.21,151.3,151.47,212728.0,139.8576,140.2054,138.4575,138.6131,212728.0
2022-06-23 09:40:00,151.48,152.63,151.37,152.56,111845.0,138.6222,139.6746,138.5216,139.6105,111845.0
2022-06-23 09:50:00,152.33,152.5,151.3,152.3,77813.0,139.4001,139.5556,138.4575,139.3726,77813.0
2022-06-23 10:00:00,152.38,152.71,151.81,151.85,42388.0,139.4458,139.7478,138.9242,138.9608,42388.0
2022-06-23 10:10:00,151.84,152.06,151.36,151.99,50059.0,138.9517,139.153,138.5124,139.0889,50059.0
2022-06-23 10:20:00,152.08,152.36,151.5,151.53,42778.0,139.1713,139.4275,138.6405,138.668,42778.0
2022-06-23 10:30:00,151.55,152.0,151.43,152.0,51809.0,138.6863,139.0981,138.5765,139.0981,51809.0
2022-06-23 10:40:00,152.06,152.44,151.98,152.06,51504.0,139.153,139.5007,139.0798,139.153,51504.0
2022-06-23 10:50:00,152.08,152.39,151.78,152.08,60646.0,139.1713,139.455,138.8968,139.1713,60646.0
2022-06-23 11:00:00,152.11,152.12,151.43,151.66,53093.0,139.1987,139.2079,138.5765,138.7869,53093.0
2022-06-23 11:10:00,151.68,152.17,151.66,151.78,46634.0,138.8052,139.2537,138.7869,138.8968,46634.0
2022-06-23 11:20:00,151.79,151.82,151.43,151.59,52115.0,138.9059,138.9334,138.5765,138.7229,52115.0
2022-06-23 11:30:00,151.59,151.75,151.0,151.0,47406.0,138.7229,138.8693,138.183,138.183,47406.0
2022-06-23 11:40:00,150.93,151.21,150.85,151.16,48005.0,138.1189,138.3751,138.0457,138.3294,48005.0
2022-06-23 11:50:00,151.15,151.29,150.69,150.74,30191.0,138.3202,138.4483,137.8993,137.945,30191.0
2022-06-23 12:00:00,150.75,150.75,150.15,150.24,56600.0,137.9542,137.9542,137.4051,137.4875,56600.0
2022-06-23 12:10:00,150.24,150.53,150.08,150.37,68539.0,137.4875,137.7529,137.3411,137.6064,68539.0
2022-06-23 12:20:00,150.34,150.47,150.21,150.46,64600.0,137.579,137.698,137.46,137.6888,64600.0
2022-06-23 12:30:00,150.43,150.55,149.97,150.06,43305.0,137.6613,137.7712,137.2404,137.3228,43305.0
2022-06-23 12:40:00,150.01,150.28,149.83,149.97,50402.0,137.277,137.5241,137.1123,137.2404,50402.0
2022-06-23 12:50:00,149.96,150.34,149.83,150.24,60148.0,137.2312,137.579,137.1123,137.4875,60148.0
2022-06-23 13:00:00,150.24,150.51,150.01,150.35,34676.0,137.4875,137.7346,137.277,137.5881,34676.0
2022-06-23 13:10:00,150.38,150.52,150.08,150.14,24205.0,137.6156,137.7437,137.3411,137.396,24205.0
2022-06-23 13:20:00,150.16,150.3,149.82,149.88,41147.0,137.4143,137.5424,137.1031,137.158,41147.0
2022-06-23 13:30:00,149.87,150.01,149.59,149.81,65422.0,137.1489,137.277,136.8926,137.094,65422.0
2022-06-23 13:40:00,149.86,149.94,149.67,149.94,33232.0,137.1397,137.2129,136.9659,137.2129,33232.0
2022-06-23 13:50:00,149.97,150.32,149.97,150.07,36632.0,137.2404,137.5607,137.2404,137.3319,36632.0
2022-06-23 14:00:00,150.07,150.17,149.84,149.94,65930.0,137.3319,137.4234,137.1214,137.2129,65930.0
2022-06-23 14:10:00,149.94,149.97,149.36,149.45,96002.0,137.2129,137.2404,136.6822,136.7645,96002.0
2022-06-23 14:20:00,149.45,149.78,149.25,149.74,71552.0,136.7645,137.0665,136.5815,137.0299,71552.0
2022-06-23 14:30:00,149.75,150.29,149.75,150.2,52176.0,137.0391,137.5332,137.0391,137.4509,52176.0
2022-06-23 14:40:00,150.19,150.26,149.97,150.05,27556.0,137.4417,137.5058,137.2404,137.3136,27556.0
2022-06-23 14:50:00,150.06,150.2,150.06,150.19,31365.0,137.3228,137.4509,137.3228,137.4417,31365.0
2022-06-23 15:00:00,150.18,150.3,149.99,150.21,35768.0,137.4326,137.5424,137.2587,137.46,35768.0
2022-06-23 15:10:00,150.22,150.48,150.11,150.44,38140.0,137.4692,137.7071,137.3685,137.6705,38140.0
2022-06-23 15:20:00,150.45,150.67,150.27,150.55,50413.0,137.6796,137.881,137.5149,137.7712,50413.0
2022-06-23 15:30:00,150.53,150.93,150.53,150.89,85413.0,137.7529,138.1189,137.7529,138.0823,85413.0
2022-06-23 15:40:00,150.89,151.28,150.86,151.15,116697.0,138.0823,138.4392,138.0548,138.3202,116697.0
2022-06-23 15:50:00,151.16,151.45,150.92,151.14,302766.0,138.3294,138.5948,138.1098,138.3111,302766.0
2022-06-24 09:30:00,153.19,154.16,152.49,152.6,165015.0,140.1871,141.0747,139.5465,139.6472,165015.0
2022-06-24 09:40:00,152.52,153.89,152.52,153.89,111293.0,139.5739,140.8277,139.5739,140.8277,111293.0
2022-06-24 09:50:00,153.89,154.46,153.8,154.35,116107.0,140.8277,141.3493,140.7453,141.2486,116107.0
2022-06-24 10:00:00,154.35,155.9,154.35,155.58,100817.0,141.2486,142.667,141.2486,142.3742,100817.0
2022-06-24 10:10:00,155.54,156.08,155.48,155.49,121002.0,142.3376,142.8318,142.2827,142.2918,121002.0
2022-06-24 10:20:00,155.51,155.73,155.05,155.07,46770.0,142.3102,142.5115,141.8892,141.9075,46770.0
2022-06-24 10:30:00,155.09,155.35,154.79,155.24,58455.0,141.9258,142.1637,141.6513,142.0631,58455.0
2022-06-24 10:40:00,155.24,155.31,154.69,154.9,36732.0,142.0631,142.1271,141.5598,141.7519,36732.0
2022-06-24 10:50:00,154.91,154.96,154.7,154.76,31605.0,141.7611,141.8068,141.5689,141.6238,31605.0
2022-06-24 11:00:00,154.72,154.78,154.44,154.52,26371.0,141.5872,141.6421,141.331,141.4042,26371.0
2022-06-24 11:10:00,154.5,154.54,153.91,153.98,78102.0,141.3859,141.4225,140.846,140.91,78102.0
2022-06-24 11:20:00,154.0,154.5,153.95,154.46,35657.0,140.9283,141.3859,140.8826,141.3493,35657.0
2022-06-24 11:30:00,154.46,154.61,154.26,154.5,21872.0,141.3493,141.4865,141.1663,141.3859,21872.0
2022-06-24 11:40:00,154.52,154.95,154.52,154.7,60733.0,141.4042,141.7977,141.4042,141.5689,60733.0
2022-06-24 11:50:00,154.74,154.93,154.66,154.93,24900.0,141.6055,141.7794,141.5323,141.7794,24900.0
2022-06-24 12:00:00,154.91,155.11,154.76,154.78,29174.0,141.7611,141.9441,141.6238,141.6421,29174.0
2022-06-24 12:10:00,154.76,154.96,154.59,154.95,26738.0,141.6238,141.8068,141.4682,141.7977,26738.0
2022-06-24 12:20:00,154.96,155.08,154.81,154.87,35955.0,141.8068,141.9166,141.6696,141.7245,35955.0
2022-06-24 12:30:00,154.89,155.06,154.78,155.06,27930.0,141.7428,141.8983,141.6421,141.8983,27930.0
2022-06-24 12:40:00,155.04,155.49,155.01,155.11,38694.0,141.88,142.2918,141.8526,141.9441,38694.0
2022-06-24 12:50:00,155.11,155.19,155.05,155.13,21627.0,141.9441,142.0173,141.8892,141.9624,21627.0
2022-06-24 13:00:00,155.12,155.39,155.11,155.38,21994.0,141.9533,142.2003,141.9441,142.1912,21994.0
2022-06-24 13:10:00,155.4,155.49,155.33,155.33,22152.0,142.2095,142.2918,142.1454,142.1454,22152.0
2022-06-24 13:20:00,155.34,155.44,155.15,155.18,57932.0,142.1546,142.2461,141.9807,142.0082,57932.0
2022-06-24 13:30:00,155.16,155.29,155.07,155.14,30409.0,141.9899,142.1088,141.9075,141.9716,30409.0
2022-06-24 13:40:00,155.09,155.09,154.87,154.91,25659.0,141.9258,141.9258,141.7245,141.7611,25659.0
2022-06-24 13:50:00,154.91,155.11,154.82,154.85,40581.0,141.7611,141.9441,141.6787,141.7062,40581.0
2022-06-24 14:00:00,154.87,154.89,154.55,154.57,21699.0,141.7245,141.7428,141.4316,141.4499,21699.0
2022-06-24 14:10:00,154.56,154.76,154.56,154.76,26470.0,141.4408,141.6238,141.4408,141.6238,26470.0
2022-06-24 14:20:00,154.74,155.06,154.67,155.0,51929.0,141.6055,141.8983,141.5415,141.8434,51929.0
2022-06-24 14:30:00,155.0,155.12,154.92,154.95,28625.0,141.8434,141.9533,141.7702,141.7977,28625.0
2022-06-24 14:40:00,154.92,155.2,154.88,155.09,33498.0,141.7702,142.0265,141.7336,141.9258,33498.0
2022-06-24 14:50:00,155.1,155.25,154.96,155.23,29081.0,141.935,142.0722,141.8068,142.0539,29081.0
2022-06-24 15:00:00,155.24,155.3,155.11,155.11,37818.0,142.0631,142.118,141.9441,141.9441,37818.0
2022-06-24 15:10:00,155.08,155.08,154.68,154.68,52939.0,141.9166,141.9166,141.5506,141.5506,52939.0
2022-06-24 15:20:00,154.68,154.71,154.54,154.59,63920.0,141.5506,141.5781,141.4225,141.4682,63920.0
2022-06-24 15:30:00,154.61,154.69,154.29,154.5,61381.0,141.4865,141.5598,141.1937,141.3859,61381.0
2022-06-24 15:40:00,154.51,154.65,154.42,154.62,100248.0,141.395,141.5231,141.3127,141.4957,100248.0
2022-06-24 15:50:00,154.68,156.13,154.67,155.95,634790.0,141.5506,142.8775,141.5415,142.7128,634790.0
2022-06-27 09:30:00,157.12,157.53,156.66,156.68,237670.0,143.7835,144.1587,143.3625,143.3808,237670.0
2022-06-27 09:40:00,156.62,156.87,156.24,156.49,80300.0,143.3259,143.5547,142.9782,143.207,80300.0
2022-06-27 09:50:00,156.46,157.12,156.33,156.39,72676.0,143.1795,143.7835,143.0605,143.1155,72676.0
2022-06-27 10:00:00,156.46,156.83,156.16,156.39,86810.0,143.1795,143.5181,142.905,143.1155,86810.0
2022-06-27 10:10:00,156.4,156.9,156.25,156.61,83573.0,143.1246,143.5822,142.9873,143.3168,83573.0
2022-06-27 10:20:00,156.64,156.92,156.45,156.74,71802.0,143.3442,143.6005,143.1704,143.4357,71802.0
2022-06-27 10:30:00,156.69,157.21,156.66,157.1,33911.0,143.39,143.8659,143.3625,143.7652,33911.0
2022-06-27 10:40:00,157.09,157.37,157.02,157.31,110640.0,143.756,144.0123,143.692,143.9574,110640.0
2022-06-27 10:50:00,157.36,157.62,157.0,157.1,82471.0,144.0031,144.2411,143.6737,143.7652,82471.0
2022-06-27 11:00:00,157.1,157.13,156.45,156.46,60117.0,143.7652,143.7926,143.1704,143.1795,60117.0
2022-06-27 11:10:00,156.44,156.63,156.31,156.59,80265.0,143.1612,143.3351,143.0422,143.2985,80265.0
2022-06-27 11:20:00,156.57,157.13,156.52,157.0,69819.0,143.2802,143.7926,143.2344,143.6737,69819.0
2022-06-27 11:30:00,156.97,157.0,156.53,156.64,36995.0,143.6462,143.6737,143.2436,143.3442,36995.0
2022-06-27 11:40:00,156.65,156.99,156.52,156.79,100418.0,143.3534,143.6645,143.2344,143.4815,100418.0
2022-06-27 11:50:00,156.75,156.81,156.38,156.53,49426.0,143.4449,143.4998,143.1063,143.2436,49426.0
2022-06-27 12:00:00,156.55,156.61,156.2,156.48,47551.0,143.2619,143.3168,142.9416,143.1978,47551.0
2022-06-27 12:10:00,156.49,156.56,156.24,156.53,35554.0,143.207,143.271,142.9782,143.2436,35554.0
2022-06-27 12:20:00,156.57,156.66,156.29,156.31,39854.0,143.2802,143.3625,143.0239,143.0422,39854.0
2022-06-27 12:30:00,156.29,156.31,155.89,156.17,29275.0,143.0239,143.0422,142.6579,142.9141,29275.0
2022-06-27 12:40:00,156.17,156.4,156.1,156.35,33550.0,142.9141,143.1246,142.8501,143.0789,33550.0
2022-06-27 12:50:00,156.34,156.78,156.32,156.77,27318.0,143.0697,143.4724,143.0514,143.4632,27318.0
2022-06-27 13:00:00,156.81,156.81,156.27,156.38,40108.0,143.4998,143.4998,143.0056,143.1063,40108.0
2022-06-27 13:10:00,156.4,156.78,156.31,156.43,49868.0,143.1246,143.4724,143.0422,143.1521,49868.0
2022-06-27 13:20:00,156.47,156.6,156.22,156.29,42384.0,143.1887,143.3076,142.9599,143.0239,42384.0
2022-06-27 13:30:00,156.26,156.3,156.08,156.24,51697.0,142.9965,143.0331,142.8318,142.9782,51697.0
2022-06-27 13:40:00,156.22,156.24,155.86,155.96,31154.0,142.9599,142.9782,142.6304,142.722,31154.0
2022-06-27 13:50:00,156.02,156.19,155.96,156.08,28893.0,142.7769,142.9324,142.722,142.8318,28893.0
2022-06-27 14:00:00,156.06,156.28,155.94,156.19,35474.0,142.8135,143.0148,142.7037,142.9324,35474.0
2022-06-27 14:10:00,156.17,156.48,156.01,156.36,38560.0,142.9141,143.1978,142.7677,143.088,38560.0
2022-06-27 14:20:00,156.36,156.48,156.29,156.35,28417.0,143.088,143.1978,143.0239,143.0789,28417.0
2022-06-27 14:30:00,156.36,156.73,156.25,156.65,35364.0,143.088,143.4266,142.9873,143.3534,35364.0
2022-06-27 14:40:00,156.65,156.65,156.42,156.64,27005.0,143.3534,143.3534,143.1429,143.3442,27005.0
2022-06-27 14:50:00,156.61,156.61,156.26,156.28,28643.0,143.3168,143.3168,142.9965,143.0148,28643.0
2022-06-27 15:00:00,156.27,156.31,155.79,156.1,41043.0,143.0056,143.0422,142.5664,142.8501,41043.0
2022-06-27 15:10:00,156.1,156.55,156.09,156.43,37217.0,142.8501,143.2619,142.8409,143.1521,37217.0
2022-06-27 15:20:00,156.42,156.45,156.08,156.14,48518.0,143.1429,143.1704,142.8318,142.8867,48518.0
2022-06-27 15:30:00,156.08,156.11,155.6,155.65,63386.0,142.8318,142.8592,142.3925,142.4383,63386.0
2022-06-27 15:40:00,155.62,156.05,155.58,155.76,95387.0,142.4108,142.8043,142.3742,142.5389,95387.0
2022-06-27 15:50:00,155.74,155.81,155.13,155.64,303942.0,142.5206,142.5847,141.9624,142.4291,303942.0
2022-06-28 09:30:00,156.74,158.92,156.44,158.76,140489.0,143.4357,145.4307,143.1612,145.2843,140489.0
2022-06-28 09:40:00,158.74,158.99,158.05,158.33,109526.0,145.266,145.4948,144.6346,144.8908,109526.0
2022-06-28 09:50:00,158.32,158.88,158.13,158.4,51576.0,144.8816,145.3941,144.7078,144.9548,51576.0
2022-06-28 10:00:00,158.43,158.8,157.93,158.05,124674.0,144.9823,145.3209,144.5247,144.6346,124674.0
2022-06-28 10:10:00,157.98,158.11,157.72,157.88,55787.0,144.5705,144.6895,144.3326,144.479,55787.0
2022-06-28 10:20:00,157.92,157.92,157.44,157.7,40768.0,144.5156,144.5156,144.0763,144.3143,40768.0
2022-06-28 10:30:00,157.68,157.72,156.91,157.36,40342.0,144.296,144.3326,143.5913,144.0031,40342.0
2022-06-28 10:40:00,157.36,157.5,156.79,156.96,40357.0,144.0031,144.1312,143.4815,143.6371,40357.0
2022-06-28 10:50:00,156.96,157.28,156.71,157.08,44286.0,143.6371,143.9299,143.4083,143.7469,44286.0
2022-06-28 11:00:00,157.07,157.35,156.99,157.27,32977.0,143.7377,143.994,143.6645,143.9208,32977.0
2022-06-28 11:10:00,157.29,157.49,156.92,157.02,41071.0,143.9391,144.1221,143.6005,143.692,41071.0
2022-06-28 11:20:00,156.98,157.08,156.03,156.05,40627.0,143.6554,143.7469,142.786,142.8043,40627.0
2022-06-28 11:30:00,156.0,156.43,155.84,155.94,35206.0,142.7586,143.1521,142.6121,142.7037,35206.0
2022-06-28 11:40:00,155.89,156.0,155.3,155.52,26717.0,142.6579,142.7586,142.118,142.3193,26717.0
2022-06-28 11:50:00,155.4,155.55,155.0,155.15,35593.0,142.2095,142.3468,141.8434,141.9807,35593.0
2022-06-28 12:00:00,155.1,155.15,154.74,155.07,32226.0,141.935,141.9807,141.6055,141.9075,32226.0
2022-06-28 12:10:00,155.03,155.55,155.03,155.41,62845.0,141.8709,142.3468,141.8709,142.2186,62845.0
2022-06-28 12:20:00,155.39,156.1,155.36,156.03,66305.0,142.2003,142.8501,142.1729,142.786,66305.0
2022-06-28 12:30:00,156.0,156.04,155.5,155.91,77352.0,142.7586,142.7952,142.301,142.6762,77352.0
2022-06-28 12:40:00,155.9,156.32,155.81,156.15,27616.0,142.667,143.0514,142.5847,142.8958,27616.0
2022-06-28 12:50:00,156.16,156.19,155.71,155.81,36240.0,142.905,142.9324,142.4932,142.5847,36240.0
2022-06-28 13:00:00,155.82,155.86,155.17,155.17,54384.0,142.5938,142.6304,141.999,141.999,54384.0
2022-06-28 13:10:00,155.17,155.5,155.12,155.34,22317.0,141.999,142.301,141.9533,142.1546,22317.0
2022-06-28 13:20:00,155.33,155.64,155.11,155.58,37001.0,142.1454,142.4291,141.9441,142.3742,37001.0
2022-06-28 13:30:00,155.52,155.71,155.34,155.49,29184.0,142.3193,142.4932,142.1546,142.2918,29184.0
2022-06-28 13:40:00,155.47,155.82,155.4,155.8,29660.0,142.2735,142.5938,142.2095,142.5755,29660.0
2022-06-28 13:50:00,155.81,155.9,155.63,155.64,28994.0,142.5847,142.667,142.42,142.4291,28994.0
2022-06-28 14:00:00,155.65,156.13,155.57,155.64,25415.0,142.4383,142.8775,142.3651,142.4291,25415.0
2022-06-28 14:10:00,155.68,155.68,155.2,155.22,23386.0,142.4657,142.4657,142.0265,142.0448,23386.0
2022-06-28 14:20:00,155.17,155.21,154.96,155.1,29095.0,141.999,142.0356,141.8068,141.935,29095.0
2022-06-28 14:30:00,155.12,155.12,154.55,154.6,43254.0,141.9533,141.9533,141.4316,141.4774,43254.0
2022-06-28 14:40:00,154.59,155.11,154.43,155.05,44111.0,141.4682,141.9441,141.3218,141.8892,44111.0
2022-06-28 14:50:00,155.05,155.05,154.79,154.89,29565.0,141.8892,141.8892,141.6513,141.7428,29565.0
2022-06-28 15:00:00,154.85,155.04,154.35,154.5,43688.0,141.7062,141.88,141.2486,141.3859,43688.0
2022-06-28 15:10:00,154.49,154.65,154.46,154.58,51150.0,141.3767,141.5231,141.3493,141.4591,51150.0
2022-06-28 15:20:00,154.56,154.67,154.35,154.58,86219.0,141.4408,141.5415,141.2486,141.4591,86219.0
2022-06-28 15:30:00,154.56,154.7,154.22,154.54,86260.0,141.4408,141.5689,141.1296,141.4225,86260.0
2022-06-28 15:40:00,154.54,154.58,154.3,154.46,77618.0,141.4225,141.4591,141.2029,141.3493,77618.0
2022-06-28 15:50:00,154.45,154.63,154.08,154.12,349261.0,141.3401,141.5048,141.0015,141.0381,349261.0
2022-06-29 09:30:00,152.19,152.63,151.19,151.19,381642.0,139.272,139.6746,138.3568,138.3568,381642.0
2022-06-29 09:40:00,151.24,152.01,151.04,151.99,101226.0,138.4026,139.1072,138.2196,139.0889,101226.0
2022-06-29 09:50:00,151.91,152.85,151.7,152.04,69879.0,139.0157,139.8759,138.8235,139.1347,69879.0
2022-06-29 10:00:00,151.97,152.6,151.63,151.67,50165.0,139.0706,139.6472,138.7595,138.7961,50165.0
2022-06-29 10:10:00,151.67,151.88,150.94,151.06,87350.0,138.7961,138.9883,138.1281,138.2379,87350.0
2022-06-29 10:20:00,151.06,152.15,151.0,152.13,66087.0,138.2379,139.2354,138.183,139.217,66087.0
2022-06-29 10:30:00,152.13,152.65,151.8,152.41,70748.0,139.217,139.6929,138.9151,139.4733,70748.0
2022-06-29 10:40:00,152.42,153.29,152.42,152.87,66196.0,139.4824,140.2786,139.4824,139.8942,66196.0
2022-06-29 10:50:00,152.89,153.14,152.72,152.75,55940.0,139.9125,140.1413,139.757,139.7844,55940.0
2022-06-29 11:00:00,152.7,152.72,152.03,152.31,59095.0,139.7387,139.757,139.1255,139.3818,59095.0
2022-06-29 11:10:00,152.34,152.64,152.05,152.14,42520.0,139.4092,139.6838,139.1438,139.2262,42520.0
2022-06-29 11:20:00,152.13,152.38,151.87,152.38,64701.0,139.217,139.4458,138.9791,139.4458,64701.0
2022-06-29 11:30:00,152.33,152.9,152.2,152.78,49211.0,139.4001,139.9217,139.2811,139.8119,49211.0
2022-06-29 11:40:00,152.78,152.95,152.51,152.63,31794.0,139.8119,139.9674,139.5648,139.6746,31794.0
2022-06-29 11:50:00,152.62,152.8,152.58,152.72,14138.0,139.6655,139.8302,139.6289,139.757,14138.0
2022-06-29 12:00:00,152.69,152.77,152.27,152.27,31616.0,139.7295,139.8027,139.3452,139.3452,31616.0
2022-06-29 12:10:00,152.29,152.31,152.06,152.25,29693.0,139.3635,139.3818,139.153,139.3269,29693.0
2022-06-29 12:20:00,152.34,152.36,151.7,151.75,36387.0,139.4092,139.4275,138.8235,138.8693,36387.0
2022-06-29 12:30:00,151.8,152.62,151.8,152.46,69317.0,138.9151,139.6655,138.9151,139.519,69317.0
2022-06-29 12:40:00,152.46,152.77,152.36,152.56,31422.0,139.519,139.8027,139.4275,139.6105,31422.0
2022-06-29 12:50:00,152.52,152.95,152.35,152.89,57515.0,139.5739,139.9674,139.4184,139.9125,57515.0
2022-06-29 13:00:00,152.87,152.97,152.48,152.8,23543.0,139.8942,139.9857,139.5373,139.8302,23543.0
2022-06-29 13:10:00,152.82,152.85,152.11,152.17,27685.0,139.8485,139.8759,139.1987,139.2537,27685.0
2022-06-29 13:20:00,152.19,152.4,152.05,152.35,45738.0,139.272,139.4641,139.1438,139.4184,45738.0
2022-06-29 13:30:00,152.31,152.34,152.04,152.24,56630.0,139.3818,139.4092,139.1347,139.3177,56630.0
2022-06-29 13:40:00,152.26,152.6,152.22,152.6,35798.0,139.336,139.6472,139.2994,139.6472,35798.0
2022-06-29 13:50:00,152.61,152.84,152.49,152.82,20097.0,139.6563,139.8668,139.5465,139.8485,20097.0
2022-06-29 14:00:00,152.86,153.25,152.84,153.18,32324.0,139.8851,140.242,139.8668,140.1779,32324.0
2022-06-29 14:10:00,153.15,153.16,152.91,152.97,40332.0,140.1505,140.1596,139.9308,139.9857,40332.0
2022-06-29 14:20:00,152.96,153.1,152.9,153.05,15632.0,139.9766,140.1047,139.9217,140.059,15632.0
2022-06-29 14:30:00,153.05,153.07,152.71,152.71,18663.0,140.059,140.0773,139.7478,139.7478,18663.0
2022-06-29 14:40:00,152.7,152.74,152.5,152.52,29997.0,139.7387,139.7753,139.5556,139.5739,29997.0
2022-06-29 14:50:00,152.52,152.71,152.46,152.67,21587.0,139.5739,139.7478,139.519,139.7112,21587.0
2022-06-29 15:00:00,152.67,152.93,152.63,152.92,51153.0,139.7112,139.9491,139.6746,139.94,51153.0
2022-06-29 15:10:00,152.87,152.92,152.55,152.71,32683.0,139.8942,139.94,139.6014,139.7478,32683.0
2022-06-29 15:20:00,152.69,153.18,152.63,153.17,76524.0,139.7295,140.1779,139.6746,140.1688,76524.0
2022-06-29 15:30:00,153.15,153.15,152.53,152.63,66227.0,140.1505,140.1505,139.5831,139.6746,66227.0
2022-06-29 15:40:00,152.66,152.77,152.47,152.61,61590.0,139.7021,139.8027,139.5282,139.6563,61590.0
2022-06-29 15:50:00,152.66,152.98,152.29,152.8,298576.0,139.7021,139.9949,139.3635,139.8302,298576.0
2022-06-30 09:30:00,152.49,152.73,151.8,151.99,149562.0,139.5465,139.7661,138.9151,139.0889,149562.0
2022-06-30 09:40:00,151.94,152.15,151.44,151.63,66697.0,139.0432,139.2354,138.5856,138.7595,66697.0
2022-06-30 09:50:00,151.61,151.71,151.19,151.27,59057.0,138.7412,138.8327,138.3568,138.43,59057.0
2022-06-30 10:00:00,151.24,151.34,150.88,151.27,99936.0,138.4026,138.4941,138.0731,138.43,99936.0
2022-06-30 10:10:00,151.26,151.86,151.19,151.4,79840.0,138.4209,138.97,138.3568,138.549,79840.0
2022-06-30 10:20:00,151.32,151.53,151.07,151.2,85378.0,138.4758,138.668,138.247,138.366,85378.0
2022-06-30 10:30:00,151.21,151.81,151.02,151.21,138595.0,138.3751,138.9242,138.2013,138.3751,138595.0
2022-06-30 10:40:00,151.19,151.56,151.19,151.55,38757.0,138.3568,138.6954,138.3568,138.6863,38757.0
2022-06-30 10:50:00,151.55,151.99,151.55,151.91,66963.0,138.6863,139.0889,138.6863,139.0157,66963.0
2022-06-30 11:00:00,151.92,152.32,151.74,152.32,65095.0,139.0249,139.3909,138.8602,139.3909,65095.0
2022-06-30 11:10:00,152.31,152.37,151.93,152.21,57232.0,139.3818,139.4367,139.034,139.2903,57232.0
2022-06-30 11:20:00,152.19,153.18,152.19,153.1,74689.0,139.272,140.1779,139.272,140.1047,74689.0
2022-06-30 11:30:00,153.08,153.41,152.69,152.83,35087.0,140.0864,140.3884,139.7295,139.8576,35087.0
2022-06-30 11:40:00,152.79,153.15,152.68,153.02,29025.0,139.821,140.1505,139.7204,140.0315,29025.0
2022-06-30 11:50:00,152.93,153.09,152.77,152.94,21289.0,139.9491,140.0956,139.8027,139.9583,21289.0
2022-06-30 12:00:00,152.95,153.0,152.43,152.57,28677.0,139.9674,140.0132,139.4916,139.6197,28677.0
2022-06-30 12:10:00,152.56,152.92,152.48,152.89,21903.0,139.6105,139.94,139.5373,139.9125,21903.0
2022-06-30 12:20:00,152.9,153.62,152.86,153.58,67511.0,139.9217,140.5806,139.8851,140.544,67511.0
2022-06-30 12:30:00,153.6,153.98,153.59,153.96,100094.0,140.5623,140.91,140.5531,140.8917,100094.0
2022-06-30 12:40:00,153.91,154.34,153.9,153.97,100717.0,140.846,141.2395,140.8368,140.9009,100717.0
2022-06-30 12:50:00,154.03,154.32,153.94,154.21,72545.0,140.9558,141.2212,140.8734,141.1205,72545.0
2022-06-30 13:00:00,154.2,154.45,153.98,154.12,100281.0,141.1113,141.3401,140.91,141.0381,100281.0
2022-06-30 13:10:00,154.13,154.16,153.86,154.05,136923.0,141.0473,141.0747,140.8002,140.9741,136923.0
2022-06-30 13:20:00,154.08,154.54,154.04,154.36,68258.0,141.0015,141.4225,140.9649,141.2578,68258.0
2022-06-30 13:30:00,154.35,154.55,154.31,154.44,50189.0,141.2486,141.4316,141.212,141.331,50189.0
2022-06-30 13:40:00,154.46,154.7,154.24,154.58,56223.0,141.3493,141.5689,141.1479,141.4591,56223.0
2022-06-30 13:50:00,154.58,155.04,154.56,155.02,64737.0,141.4591,141.88,141.4408,141.8617,64737.0
2022-06-30 14:00:00,155.02,155.07,154.71,154.83,63663.0,141.8617,141.9075,141.5781,141.6879,63663.0
2022-06-30 14:10:00,154.8,154.91,154.44,154.7,98575.0,141.6604,141.7611,141.331,141.5689,98575.0
2022-06-30 14:20:00,154.69,154.72,154.06,154.48,107804.0,141.5598,141.5872,140.9832,141.3676,107804.0
2022-06-30 14:30:00,154.47,154.62,154.41,154.54,51401.0,141.3584,141.4957,141.3035,141.4225,51401.0
2022-06-30 14:40:00,154.54,154.56,154.03,154.26,65127.0,141.4225,141.4408,140.9558,141.1663,65127.0
2022-06-30 14:50:00,154.25,154.31,153.96,154.18,101941.0,141.1571,141.212,140.8917,141.093,101941.0
2022-06-30 15:00:00,154.14,154.24,153.06,153.09,77336.0,141.0564,141.1479,140.0681,140.0956,77336.0
2022-06-30 15:10:00,153.04,153.19,152.5,152.58,57478.0,140.0498,140.1871,139.5556,139.6289,57478.0
2022-06-30 15:20:00,152.65,153.55,152.59,153.51,61905.0,139.6929,140.5165,139.638,140.4799,61905.0
2022-06-30 15:30:00,153.51,154.0,153.45,153.56,79130.0,140.4799,140.9283,140.425,140.5257,79130.0
2022-06-30 15:40:00,153.54,154.1,153.28,153.69,140070.0,140.5074,141.0198,140.2694,140.6446,140070.0
2022-06-30 15:50:00,153.66,153.89,152.93,153.7,680949.0,140.6172,140.8277,139.9491,140.6538,680949.0
2022-07-01 09:30:00,150.14,152.28,150.02,150.67,262571.0,137.396,139.3543,137.2861,137.881,262571.0
2022-07-01 09:40:00,150.66,151.6,150.6,151.21,79123.0,137.8718,138.732,137.8169,138.3751,79123.0
2022-07-01 09:50:00,151.22,151.78,150.97,151.27,73318.0,138.3843,138.8968,138.1555,138.43,73318.0
2022-07-01 10:00:00,151.27,151.87,150.49,150.86,86679.0,138.43,138.9791,137.7163,138.0548,86679.0
2022-07-01 10:10:00,150.87,150.88,149.42,149.87,131689.0,138.064,138.0731,136.7371,137.1489,131689.0
2022-07-01 10:20:00,149.85,149.99,148.81,148.87,106790.0,137.1306,137.2587,136.1789,136.2338,106790.0
2022-07-01 10:30:00,148.9,149.04,148.41,148.56,93324.0,136.2612,136.3893,135.8128,135.9501,93324.0
2022-07-01 10:40:00,148.53,149.07,148.36,148.62,272994.0,135.9226,136.4168,135.767,136.005,272994.0
2022-07-01 10:50:00,148.61,148.78,148.21,148.34,147071.0,135.9958,136.1514,135.6298,135.7487,147071.0
2022-07-01 11:00:00,148.32,148.83,148.15,148.75,78333.0,135.7304,136.1972,135.5749,136.1239,78333.0
2022-07-01 11:10:00,148.68,148.82,148.33,148.51,82290.0,136.0599,136.188,135.7396,135.9043,82290.0
2022-07-01 11:20:00,148.49,148.64,148.17,148.3,98793.0,135.886,136.0233,135.5932,135.7121,98793.0
2022-07-01 11:30:00,148.36,148.6,148.18,148.22,62071.0,135.767,135.9867,135.6023,135.6389,62071.0
2022-07-01 11:40:00,148.23,148.55,148.06,148.07,72436.0,135.6481,135.9409,135.4925,135.5017,72436.0
2022-07-01 11:50:00,148.06,148.07,147.33,147.5,127286.0,135.4925,135.5017,134.8245,134.98,127286.0
2022-07-01 12:00:00,147.49,147.51,147.02,147.09,146076.0,134.9709,134.9892,134.5408,134.6048,146076.0
2022-07-01 12:10:00,147.04,147.82,147.02,147.76,86706.0,134.5591,135.2729,134.5408,135.218,86706.0
2022-07-01 12:20:00,147.76,148.09,147.65,147.72,129906.0,135.218,135.52,135.1173,135.1814,129906.0
2022-07-01 12:30:00,147.71,147.97,147.58,147.58,85924.0,135.1722,135.4102,135.0533,135.0533,85924.0
2022-07-01 12:40:00,147.57,147.71,147.16,147.25,91174.0,135.0441,135.1722,134.6689,134.7513,91174.0
2022-07-01 12:50:00,147.25,147.62,147.06,147.09,77415.0,134.7513,135.0899,134.5774,134.6048,77415.0
2022-07-01 13:00:00,147.03,147.28,147.03,147.14,46727.0,134.5499,134.7787,134.5499,134.6506,46727.0
2022-07-01 13:10:00,147.14,147.5,147.03,147.3,66413.0,134.6506,134.98,134.5499,134.797,66413.0
2022-07-01 13:20:00,147.28,147.3,147.07,147.28,50831.0,134.7787,134.797,134.5865,134.7787,50831.0
2022-07-01 13:30:00,147.28,147.48,147.03,147.23,128991.0,134.7787,134.9617,134.5499,134.733,128991.0
2022-07-01 13:40:00,147.25,147.57,147.18,147.47,93000.0,134.7513,135.0441,134.6872,134.9526,93000.0
2022-07-01 13:50:00,147.49,147.92,147.44,147.92,150002.0,134.9709,135.3644,134.9251,135.3644,150002.0
2022-07-01 14:00:00,147.95,148.19,147.6,147.67,86137.0,135.3919,135.6115,135.0716,135.1356,86137.0
2022-07-01 14:10:00,147.7,148.34,147.47,148.33,97942.0,135.1631,135.7487,134.9526,135.7396,97942.0
2022-07-01 14:20:00,148.32,149.08,148.27,148.66,134117.0,135.7304,136.4259,135.6847,136.0416,134117.0
2022-07-01 14:30:00,148.67,149.06,148.65,149.01,71225.0,136.0507,136.4076,136.0324,136.3619,71225.0
2022-07-01 14:40:00,149.03,149.31,148.85,149.24,60665.0,136.3802,136.6364,136.2155,136.5724,60665.0
2022-07-01 14:50:00,149.26,149.29,148.85,149.27,71555.0,136.5907,136.6181,136.2155,136.5998,71555.0
2022-07-01 15:00:00,149.26,149.33,148.75,149.0,82248.0,136.5907,136.6547,136.1239,136.3527,82248.0
2022-07-01 15:10:00,149.0,149.14,148.73,148.79,201668.0,136.3527,136.4808,136.1056,136.1606,201668.0
2022-07-01 15:20:00,148.8,148.92,148.65,148.69,176349.0,136.1697,136.2795,136.0324,136.069,176349.0
2022-07-01 15:30:00,148.71,149.39,148.69,149.38,190960.0,136.0873,136.7096,136.069,136.7005,190960.0
2022-07-01 15:40:00,149.41,149.53,149.23,149.47,126423.0,136.7279,136.8377,136.5632,136.7828,126423.0
2022-07-01 15:50:00,149.5,149.55,148.23,148.54,623123.0,136.8103,136.856,135.6481,135.9318,623123.0
2022-07-05 09:30:00,145.63,145.8,144.73,145.03,367668.0,133.2688,133.4243,132.4452,132.7197,367668.0
2022-07-05 09:40:00,145.01,145.18,144.45,144.8,227894.0,132.7014,132.857,132.1889,132.5092,227894.0
2022-07-05 09:50:00,144.79,145.18,144.52,144.92,124279.0,132.5001,132.857,132.253,132.619,124279.0
2022-07-05 10:00:00,144.88,145.42,144.52,144.81,180247.0,132.5824,133.0766,132.253,132.5184,180247.0
2022-07-05 10:10:00,144.8,145.17,144.61,144.86,189657.0,132.5092,132.8478,132.3354,132.5641,189657.0
2022-07-05 10:20:00,144.88,145.18,144.66,144.78,83024.0,132.5824,132.857,132.3811,132.4909,83024.0
2022-07-05 10:30:00,144.79,146.44,144.6,146.4,76666.0,132.5001,134.01,132.3262,133.9734,76666.0
2022-07-05 10:40:00,146.34,146.34,145.48,145.58,52829.0,133.9185,133.9185,133.1315,133.223,52829.0
2022-07-05 10:50:00,145.55,145.75,145.31,145.65,48208.0,133.1956,133.3786,132.9759,133.2871,48208.0
2022-07-05 11:00:00,145.62,145.8,145.38,145.72,109597.0,133.2596,133.4243,133.04,133.3511,109597.0
2022-07-05 11:10:00,145.71,145.77,144.97,145.07,252084.0,133.342,133.3969,132.6648,132.7563,252084.0
2022-07-05 11:20:00,145.09,145.33,144.9,145.26,117085.0,132.7746,132.9942,132.6007,132.9302,117085.0
2022-07-05 11:30:00,145.25,145.75,145.23,145.63,111300.0,132.921,133.3786,132.9027,133.2688,111300.0
2022-07-05 11:40:00,145.64,146.29,145.56,146.13,65673.0,133.2779,133.8728,133.2047,133.7263,65673.0
2022-07-05 11:50:00,146.14,146.19,145.81,145.99,48909.0,133.7355,133.7812,133.4335,133.5982,48909.0
2022-07-05 12:00:00,146.0,146.12,145.76,146.08,121511.0,133.6074,133.7172,133.3877,133.6806,121511.0
2022-07-05 12:10:00,146.01,146.35,145.95,146.32,56200.0,133.6165,133.9277,133.5616,133.9002,56200.0
2022-07-05 12:20:00,146.28,146.87,146.22,146.85,70692.0,133.8636,134.4035,133.8087,134.3852,70692.0
2022-07-05 12:30:00,146.87,147.15,146.74,146.97,126391.0,134.4035,134.6598,134.2846,134.495,126391.0
2022-07-05 12:40:00,146.98,147.11,146.58,146.91,200671.0,134.5042,134.6232,134.1381,134.4401,200671.0
2022-07-05 12:50:00,146.95,147.12,146.53,146.55,118277.0,134.4767,134.6323,134.0924,134.1107,118277.0
2022-07-05 13:00:00,146.54,146.87,146.42,146.72,56985.0,134.1015,134.4035,133.9917,134.2663,56985.0
2022-07-05 13:10:00,146.69,147.55,146.69,147.48,66646.0,134.2388,135.0258,134.2388,134.9617,66646.0
2022-07-05 13:20:00,147.49,147.67,147.11,147.11,85411.0,134.9709,135.1356,134.6232,134.6232,85411.0
2022-07-05 13:30:00,147.15,147.66,147.12,147.64,46079.0,134.6598,135.1265,134.6323,135.1082,46079.0
2022-07-05 13:40:00,147.62,147.75,147.02,147.23,65251.0,135.0899,135.2088,134.5408,134.733,65251.0
2022-07-05 13:50:00,147.22,147.41,146.97,147.35,54737.0,134.7238,134.8977,134.495,134.8428,54737.0
2022-07-05 14:00:00,147.35,147.59,147.17,147.27,36636.0,134.8428,135.0624,134.6781,134.7696,36636.0
2022-07-05 14:10:00,147.28,147.55,147.19,147.55,38105.0,134.7787,135.0258,134.6964,135.0258,38105.0
2022-07-05 14:20:00,147.56,147.84,147.39,147.8,47302.0,135.035,135.2912,134.8794,135.2546,47302.0
2022-07-05 14:30:00,147.81,148.88,147.79,148.86,55577.0,135.2637,136.2429,135.2454,136.2246,55577.0
2022-07-05 14:40:00,148.85,148.85,148.31,148.47,85766.0,136.2155,136.2155,135.7213,135.8677,85766.0
2022-07-05 14:50:00,148.48,148.52,148.28,148.34,54567.0,135.8769,135.9135,135.6938,135.7487,54567.0
2022-07-05 15:00:00,148.32,148.75,148.11,148.67,78215.0,135.7304,136.1239,135.5383,136.0507,78215.0
2022-07-05 15:10:00,148.65,148.68,148.01,148.12,83978.0,136.0324,136.0599,135.4468,135.5474,83978.0
2022-07-05 15:20:00,148.14,148.7,148.14,148.61,108469.0,135.5657,136.0782,135.5657,135.9958,108469.0
2022-07-05 15:30:00,148.6,149.13,148.58,148.85,106767.0,135.9867,136.4717,135.9684,136.2155,106767.0
2022-07-05 15:40:00,148.85,149.2,148.8,149.2,82128.0,136.2155,136.5357,136.1697,136.5357,82128.0
2022-07-05 15:50:00,149.15,149.69,148.88,149.13,472944.0,136.49,136.9842,136.2429,136.4717,472944.0
2022-07-06 09:30:00,150.16,150.16,148.46,148.46,137651.0,137.4143,137.4143,135.8586,135.8586,137651.0
2022-07-06 09:40:00,148.53,149.34,148.46,148.84,81386.0,135.9226,136.6639,135.8586,136.2063,81386.0
2022-07-06 09:50:00,148.83,149.62,148.76,149.38,63763.0,136.1972,136.9201,136.1331,136.7005,63763.0
2022-07-06 10:00:00,149.43,149.44,148.64,149.27,80224.0,136.7462,136.7554,136.0233,136.5998,80224.0
2022-07-06 10:10:00,149.38,149.44,148.37,148.76,61955.0,136.7005,136.7554,135.7762,136.1331,61955.0
2022-07-06 10:20:00,148.74,149.16,148.59,148.98,99666.0,136.1148,136.4991,135.9775,136.3344,99666.0
2022-07-06 10:30:00,149.06,149.42,149.04,149.3,112905.0,136.4076,136.7371,136.3893,136.6273,112905.0
2022-07-06 10:40:00,149.33,150.05,149.1,149.69,81826.0,136.6547,137.3136,136.4442,136.9842,81826.0
2022-07-06 10:50:00,149.65,150.56,149.61,150.37,42103.0,136.9476,137.7803,136.9109,137.6064,42103.0
2022-07-06 11:00:00,150.38,150.42,149.82,149.9,63979.0,137.6156,137.6522,137.1031,137.1763,63979.0
2022-07-06 11:10:00,149.88,150.31,149.7,150.29,44583.0,137.158,137.5515,136.9933,137.5332,44583.0
2022-07-06 11:20:00,150.28,150.28,149.42,149.63,58015.0,137.5241,137.5241,136.7371,136.9293,58015.0
2022-07-06 11:30:00,149.63,149.98,149.32,149.92,32483.0,136.9293,137.2495,136.6456,137.1946,32483.0
2022-07-06 11:40:00,149.92,149.92,149.53,149.77,50020.0,137.1946,137.1946,136.8377,137.0574,50020.0
2022-07-06 11:50:00,149.74,150.03,149.67,149.99,88003.0,137.0299,137.2953,136.9659,137.2587,88003.0
2022-07-06 12:00:00,150.0,150.42,150.0,150.27,83461.0,137.2678,137.6522,137.2678,137.5149,83461.0
2022-07-06 12:10:00,150.27,150.55,149.93,150.01,100906.0,137.5149,137.7712,137.2038,137.277,100906.0
2022-07-06 12:20:00,150.02,150.3,150.0,150.19,40841.0,137.2861,137.5424,137.2678,137.4417,40841.0
2022-07-06 12:30:00,150.17,150.18,149.94,149.96,25596.0,137.4234,137.4326,137.2129,137.2312,25596.0
2022-07-06 12:40:00,150.0,150.23,149.86,150.01,24933.0,137.2678,137.4783,137.1397,137.277,24933.0
2022-07-06 12:50:00,149.96,150.14,149.85,150.12,24644.0,137.2312,137.396,137.1306,137.3777,24644.0
2022-07-06 13:00:00,150.13,150.5,150.03,150.48,23862.0,137.3868,137.7254,137.2953,137.7071,23862.0
2022-07-06 13:10:00,150.43,150.51,150.28,150.48,24788.0,137.6613,137.7346,137.5241,137.7071,24788.0
2022-07-06 13:20:00,150.5,150.52,150.31,150.31,38659.0,137.7254,137.7437,137.5515,137.5515,38659.0
2022-07-06 13:30:00,150.3,150.49,150.2,150.4,31732.0,137.5424,137.7163,137.4509,137.6339,31732.0
2022-07-06 13:40:00,150.43,150.47,150.3,150.37,43269.0,137.6613,137.698,137.5424,137.6064,43269.0
2022-07-06 13:50:00,150.38,150.52,150.34,150.43,45007.0,137.6156,137.7437,137.579,137.6613,45007.0
2022-07-06 14:00:00,150.41,151.23,150.0,150.67,97636.0,137.643,138.3934,137.2678,137.881,97636.0
2022-07-06 14:10:00,150.66,150.66,150.0,150.15,42848.0,137.8718,137.8718,137.2678,137.4051,42848.0
2022-07-06 14:20:00,150.1,150.64,149.79,150.64,56753.0,137.3594,137.8535,137.0757,137.8535,56753.0
2022-07-06 14:30:00,150.64,151.08,150.46,150.96,49401.0,137.8535,138.2562,137.6888,138.1464,49401.0
2022-07-06 14:40:00,150.99,151.65,150.95,151.17,71668.0,138.1738,138.7778,138.1372,138.3385,71668.0
2022-07-06 14:50:00,151.14,151.32,150.94,151.29,53320.0,138.3111,138.4758,138.1281,138.4483,53320.0
2022-07-06 15:00:00,151.28,151.43,150.89,151.42,62447.0,138.4392,138.5765,138.0823,138.5673,62447.0
2022-07-06 15:10:00,151.41,151.81,151.41,151.65,58813.0,138.5582,138.9242,138.5582,138.7778,58813.0
2022-07-06 15:20:00,151.65,151.97,151.6,151.9,83050.0,138.7778,139.0706,138.732,139.0066,83050.0
2022-07-06 15:30:00,151.89,152.04,151.54,151.54,123164.0,138.9974,139.1347,138.6771,138.6771,123164.0
2022-07-06 15:40:00,151.52,151.59,151.0,151.17,83600.0,138.6588,138.7229,138.183,138.3385,83600.0
2022-07-06 15:50:00,151.21,151.22,150.57,150.85,278494.0,138.3751,138.3843,137.7895,138.0457,278494.0
2022-07-07 09:30:00,153.7,154.58,153.16,153.97,215900.0,140.6538,141.4591,140.1596,140.9009,215900.0
2022-07-07 09:40:00,153.96,154.46,153.82,154.34,69623.0,140.8917,141.3493,140.7636,141.2395,69623.0
2022-07-07 09:50:00,154.36,154.91,153.89,154.71,104002.0,141.2578,141.7611,140.8277,141.5781,104002.0
2022-07-07 10:00:00,154.69,154.7,154.1,154.52,188181.0,141.5598,141.5689,141.0198,141.4042,188181.0
2022-07-07 10:10:00,154.52,154.78,154.32,154.53,81891.0,141.4042,141.6421,141.2212,141.4133,81891.0
2022-07-07 10:20:00,154.51,154.71,154.25,154.64,47243.0,141.395,141.5781,141.1571,141.514,47243.0
2022-07-07 10:30:00,154.64,155.1,154.48,154.61,62376.0,141.514,141.935,141.3676,141.4865,62376.0
2022-07-07 10:40:00,154.59,154.83,154.5,154.83,59559.0,141.4682,141.6879,141.3859,141.6879,59559.0
2022-07-07 10:50:00,154.81,154.95,154.3,154.31,71044.0,141.6696,141.7977,141.2029,141.212,71044.0
2022-07-07 11:00:00,154.29,154.66,154.23,154.51,39675.0,141.1937,141.5323,141.1388,141.395,39675.0
2022-07-07 11:10:00,154.49,154.58,154.32,154.32,35189.0,141.3767,141.4591,141.2212,141.2212,35189.0
2022-07-07 11:20:00,154.33,154.52,154.15,154.19,38322.0,141.2303,141.4042,141.0656,141.1022,38322.0
2022-07-07 11:30:00,154.22,154.22,153.79,153.93,41150.0,141.1296,141.1296,140.7361,140.8643,41150.0
2022-07-07 11:40:00,153.92,154.12,153.88,153.96,51668.0,140.8551,141.0381,140.8185,140.8917,51668.0
2022-07-07 11:50:00,153.98,154.31,153.98,154.25,40511.0,140.91,141.212,140.91,141.1571,40511.0
2022-07-07 12:00:00,154.25,154.51,154.19,154.32,46884.0,141.1571,141.395,141.1022,141.2212,46884.0
2022-07-07 12:10:00,154.32,154.47,154.13,154.37,46417.0,141.2212,141.3584,141.0473,141.2669,46417.0
2022-07-07 12:20:00,154.38,154.8,154.36,154.68,52385.0,141.2761,141.6604,141.2578,141.5506,52385.0
2022-07-07 12:30:00,154.68,154.99,154.59,154.66,107495.0,141.5506,141.8343,141.4682,141.5323,107495.0
2022-07-07 12:40:00,154.66,154.87,154.64,154.72,45814.0,141.5323,141.7245,141.514,141.5872,45814.0
2022-07-07 12:50:00,154.74,154.94,154.68,154.68,34706.0,141.6055,141.7885,141.5506,141.5506,34706.0
2022-07-07 13:00:00,154.64,154.67,154.24,154.53,40517.0,141.514,141.5415,141.1479,141.4133,40517.0
2022-07-07 13:10:00,154.55,154.86,154.54,154.84,50216.0,141.4316,141.7153,141.4225,141.697,50216.0
2022-07-07 13:20:00,154.78,154.93,154.73,154.75,29188.0,141.6421,141.7794,141.5964,141.6147,29188.0
2022-07-07 13:30:00,154.78,155.16,154.73,155.12,30087.0,141.6421,141.9899,141.5964,141.9533,30087.0
2022-07-07 13:40:00,155.1,155.3,155.04,155.12,31649.0,141.935,142.118,141.88,141.9533,31649.0
2022-07-07 13:50:00,155.11,155.11,154.69,154.87,55446.0,141.9441,141.9441,141.5598,141.7245,55446.0
2022-07-07 14:00:00,154.88,155.26,154.82,155.19,30162.0,141.7336,142.0814,141.6787,142.0173,30162.0
2022-07-07 14:10:00,155.2,155.39,155.2,155.31,32215.0,142.0265,142.2003,142.0265,142.1271,32215.0
2022-07-07 14:20:00,155.36,155.4,155.23,155.3,21898.0,142.1729,142.2095,142.0539,142.118,21898.0
2022-07-07 14:30:00,155.29,155.29,154.96,155.01,42686.0,142.1088,142.1088,141.8068,141.8526,42686.0
2022-07-07 14:40:00,155.01,155.02,154.74,154.96,42131.0,141.8526,141.8617,141.6055,141.8068,42131.0
2022-07-07 14:50:00,154.97,155.01,154.81,154.91,45495.0,141.816,141.8526,141.6696,141.7611,45495.0
2022-07-07 15:00:00,154.92,155.02,154.72,154.93,67685.0,141.7702,141.8617,141.5872,141.7794,67685.0
2022-07-07 15:10:00,154.94,155.13,154.91,155.06,73406.0,141.7885,141.9624,141.7611,141.8983,73406.0
2022-07-07 15:20:00,155.04,155.04,154.66,154.7,116661.0,141.88,141.88,141.5323,141.5689,116661.0
2022-07-07 15:30:00,154.7,155.01,154.54,154.56,98088.0,141.5689,141.8526,141.4225,141.4408,98088.0
2022-07-07 15:40:00,154.56,154.64,154.3,154.51,89790.0,141.4408,141.514,141.2029,141.395,89790.0
2022-07-07 15:50:00,154.51,154.81,154.47,154.69,325470.0,141.395,141.6696,141.3584,141.5598,325470.0
2022-07-08 09:30:00,152.74,153.2,152.15,153.15,144919.0,139.7753,140.1962,139.2354,140.1505,144919.0
2022-07-08 09:40:00,153.17,153.72,152.49,152.56,47927.0,140.1688,140.6721,139.5465,139.6105,47927.0
2022-07-08 09:50:00,152.59,152.96,152.4,152.72,51789.0,139.638,139.9766,139.4641,139.757,51789.0
2022-07-08 10:00:00,152.8,153.07,152.52,152.69,51391.0,139.8302,140.0773,139.5739,139.7295,51391.0
2022-07-08 10:10:00,152.63,152.94,152.48,152.85,42787.0,139.6746,139.9583,139.5373,139.8759,42787.0
2022-07-08 10:20:00,152.81,153.41,152.72,153.28,34863.0,139.8393,140.3884,139.757,140.2694,34863.0
2022-07-08 10:30:00,153.3,153.71,153.21,153.64,83458.0,140.2877,140.6629,140.2054,140.5989,83458.0
2022-07-08 10:40:00,153.66,153.81,153.31,153.76,68036.0,140.6172,140.7544,140.2969,140.7087,68036.0
2022-07-08 10:50:00,153.78,154.25,153.69,154.24,75240.0,140.727,141.1571,140.6446,141.1479,75240.0
2022-07-08 11:00:00,154.27,154.62,154.22,154.62,38459.0,141.1754,141.4957,141.1296,141.4957,38459.0
2022-07-08 11:10:00,154.54,155.03,154.54,155.0,65984.0,141.4225,141.8709,141.4225,141.8434,65984.0
2022-07-08 11:20:00,155.01,155.58,154.97,155.5,41898.0,141.8526,142.3742,141.816,142.301,41898.0
2022-07-08 11:30:00,155.52,155.52,155.27,155.37,26335.0,142.3193,142.3193,142.0905,142.182,26335.0
2022-07-08 11:40:00,155.38,155.41,154.88,155.06,46167.0,142.1912,142.2186,141.7336,141.8983,46167.0
2022-07-08 11:50:00,155.0,155.19,154.94,155.11,40131.0,141.8434,142.0173,141.7885,141.9441,40131.0
2022-07-08 12:00:00,155.11,155.13,154.33,154.37,29177.0,141.9441,141.9624,141.2303,141.2669,29177.0
2022-07-08 12:10:00,154.34,154.53,154.17,154.47,21735.0,141.2395,141.4133,141.0839,141.3584,21735.0
2022-07-08 12:20:00,154.43,154.46,153.88,153.93,26030.0,141.3218,141.3493,140.8185,140.8643,26030.0
2022-07-08 12:30:00,153.86,153.93,153.42,153.42,27363.0,140.8002,140.8643,140.3976,140.3976,27363.0
2022-07-08 12:40:00,153.39,153.61,153.31,153.58,29691.0,140.3701,140.5714,140.2969,140.544,29691.0
2022-07-08 12:50:00,153.59,153.82,153.39,153.67,24572.0,140.5531,140.7636,140.3701,140.6263,24572.0
2022-07-08 13:00:00,153.6,153.89,153.39,153.83,24604.0,140.5623,140.8277,140.3701,140.7728,24604.0
2022-07-08 13:10:00,153.84,154.07,153.83,153.98,26912.0,140.7819,140.9924,140.7728,140.91,26912.0
2022-07-08 13:20:00,154.0,154.52,153.87,154.51,19070.0,140.9283,141.4042,140.8094,141.395,19070.0
2022-07-08 13:30:00,154.51,154.85,154.4,154.85,43856.0,141.395,141.7062,141.2944,141.7062,43856.0
2022-07-08 13:40:00,154.84,154.96,154.75,154.91,39523.0,141.697,141.8068,141.6147,141.7611,39523.0
2022-07-08 13:50:00,154.94,154.96,154.55,154.59,22825.0,141.7885,141.8068,141.4316,141.4682,22825.0
2022-07-08 14:00:00,154.64,154.89,154.4,154.78,29972.0,141.514,141.7428,141.2944,141.6421,29972.0
2022-07-08 14:10:00,154.78,155.16,154.76,155.16,28764.0,141.6421,141.9899,141.6238,141.9899,28764.0
2022-07-08 14:20:00,155.16,155.45,155.15,155.39,37289.0,141.9899,142.2552,141.9807,142.2003,37289.0
2022-07-08 14:30:00,155.4,155.59,155.3,155.51,27774.0,142.2095,142.3834,142.118,142.3102,27774.0
2022-07-08 14:40:00,155.48,155.76,155.47,155.58,31086.0,142.2827,142.5389,142.2735,142.3742,31086.0
2022-07-08 14:50:00,155.6,155.65,155.34,155.54,30203.0,142.3925,142.4383,142.1546,142.3376,30203.0
2022-07-08 15:00:00,155.57,155.6,155.37,155.42,27619.0,142.3651,142.3925,142.182,142.2278,27619.0
2022-07-08 15:10:00,155.44,155.67,155.4,155.51,47571.0,142.2461,142.4566,142.2095,142.3102,47571.0
2022-07-08 15:20:00,155.51,155.63,155.38,155.45,34455.0,142.3102,142.42,142.1912,142.2552,34455.0
2022-07-08 15:30:00,155.44,155.52,155.23,155.26,29155.0,142.2461,142.3193,142.0539,142.0814,29155.0
2022-07-08 15:40:00,155.28,155.64,155.25,155.53,53949.0,142.0997,142.4291,142.0722,142.3285,53949.0
2022-07-08 15:50:00,155.53,155.85,155.43,155.53,268414.0,142.3285,142.6213,142.2369,142.3285,268414.0
2022-07-11 09:30:00,153.85,154.49,152.75,152.91,99039.0,140.7911,141.3767,139.7844,139.9308,99039.0
2022-07-11 09:40:00,152.89,153.53,152.63,153.43,49100.0,139.9125,140.4982,139.6746,140.4067,49100.0
2022-07-11 09:50:00,153.42,153.52,152.62,153.25,162628.0,140.3976,140.4891,139.6655,140.242,162628.0
2022-07-11 10:00:00,153.28,153.62,153.02,153.62,54193.0,140.2694,140.5806,140.0315,140.5806,54193.0
2022-07-11 10:10:00,153.66,153.89,153.42,153.48,30183.0,140.6172,140.8277,140.3976,140.4525,30183.0
2022-07-11 10:20:00,153.47,153.54,153.15,153.42,24868.0,140.4433,140.5074,140.1505,140.3976,24868.0
2022-07-11 10:30:00,153.46,153.89,153.42,153.82,32393.0,140.4342,140.8277,140.3976,140.7636,32393.0
2022-07-11 10:40:00,153.84,154.02,153.64,153.76,26387.0,140.7819,140.9466,140.5989,140.7087,26387.0
2022-07-11 10:50:00,153.75,153.86,153.37,153.47,16808.0,140.6995,140.8002,140.3518,140.4433,16808.0
2022-07-11 11:00:00,153.43,154.03,153.41,153.97,40758.0,140.4067,140.9558,140.3884,140.9009,40758.0
2022-07-11 11:10:00,153.99,154.28,153.83,153.91,41797.0,140.9192,141.1846,140.7728,140.846,41797.0
2022-07-11 11:20:00,153.93,153.93,153.64,153.8,52233.0,140.8643,140.8643,140.5989,140.7453,52233.0
2022-07-11 11:30:00,153.81,154.22,153.79,153.93,40639.0,140.7544,141.1296,140.7361,140.8643,40639.0
2022-07-11 11:40:00,153.93,153.94,153.49,153.49,16834.0,140.8643,140.8734,140.4616,140.4616,16834.0
2022-07-11 11:50:00,153.5,153.57,153.31,153.44,22797.0,140.4708,140.5348,140.2969,140.4159,22797.0
2022-07-11 12:00:00,153.47,153.79,153.37,153.78,13069.0,140.4433,140.7361,140.3518,140.727,13069.0
2022-07-11 12:10:00,153.74,153.9,153.66,153.67,29775.0,140.6904,140.8368,140.6172,140.6263,29775.0
2022-07-11 12:20:00,153.64,153.74,153.5,153.68,23779.0,140.5989,140.6904,140.4708,140.6355,23779.0
2022-07-11 12:30:00,153.68,154.17,153.6,154.17,24631.0,140.6355,141.0839,140.5623,141.0839,24631.0
2022-07-11 12:40:00,154.14,154.14,153.77,153.9,24922.0,141.0564,141.0564,140.7178,140.8368,24922.0
2022-07-11 12:50:00,153.91,154.21,153.76,154.16,49990.0,140.846,141.1205,140.7087,141.0747,49990.0
2022-07-11 13:00:00,154.17,154.62,154.12,154.62,22130.0,141.0839,141.4957,141.0381,141.4957,22130.0
2022-07-11 13:10:00,154.6,154.74,154.43,154.48,28738.0,141.4774,141.6055,141.3218,141.3676,28738.0
2022-07-11 13:20:00,154.47,154.58,154.41,154.5,18357.0,141.3584,141.4591,141.3035,141.3859,18357.0
2022-07-11 13:30:00,154.47,154.84,154.44,154.78,19926.0,141.3584,141.697,141.331,141.6421,19926.0
2022-07-11 13:40:00,154.81,155.02,154.73,154.75,23877.0,141.6696,141.8617,141.5964,141.6147,23877.0
2022-07-11 13:50:00,154.71,154.84,154.57,154.57,24033.0,141.5781,141.697,141.4499,141.4499,24033.0
2022-07-11 14:00:00,154.57,154.61,154.39,154.42,52677.0,141.4499,141.4865,141.2852,141.3127,52677.0
2022-07-11 14:10:00,154.39,154.46,154.26,154.3,21218.0,141.2852,141.3493,141.1663,141.2029,21218.0
2022-07-11 14:20:00,154.28,154.35,153.93,153.94,29591.0,141.1846,141.2486,140.8643,140.8734,29591.0
2022-07-11 14:30:00,153.94,153.94,153.7,153.79,26524.0,140.8734,140.8734,140.6538,140.7361,26524.0
2022-07-11 14:40:00,153.76,154.01,153.75,153.88,19939.0,140.7087,140.9375,140.6995,140.8185,19939.0
2022-07-11 14:50:00,153.81,153.82,153.54,153.54,24438.0,140.7544,140.7636,140.5074,140.5074,24438.0
2022-07-11 15:00:00,153.55,153.64,153.18,153.18,23805.0,140.5165,140.5989,140.1779,140.1779,23805.0
2022-07-11 15:10:00,153.16,153.37,153.13,153.34,35676.0,140.1596,140.3518,140.1322,140.3243,35676.0
2022-07-11 15:20:00,153.36,153.54,153.32,153.42,53571.0,140.3426,140.5074,140.306,140.3976,53571.0
2022-07-11 15:30:00,153.43,153.65,153.32,153.62,63183.0,140.4067,140.608,140.306,140.5806,63183.0
2022-07-11 15:40:00,153.64,153.89,153.4,153.61,84787.0,140.5989,140.8277,140.3792,140.5714,84787.0
2022-07-11 15:50:00,153.63,153.67,153.15,153.57,283669.0,140.5897,140.6263,140.1505,140.5348,283669.0
2022-07-12 09:30:00,156.07,156.67,154.72,154.91,152367.0,142.8226,143.3717,141.5872,141.7611,152367.0
2022-07-12 09:40:00,154.96,155.18,154.67,154.84,80162.0,141.8068,142.0082,141.5415,141.697,80162.0
2022-07-12 09:50:00,154.77,154.89,154.15,154.32,72660.0,141.633,141.7428,141.0656,141.2212,72660.0
2022-07-12 10:00:00,154.18,154.26,153.7,153.85,72121.0,141.093,141.1663,140.6538,140.7911,72121.0
2022-07-12 10:10:00,153.86,154.42,153.82,154.39,50032.0,140.8002,141.3127,140.7636,141.2852,50032.0
2022-07-12 10:20:00,154.45,154.47,154.1,154.32,27239.0,141.3401,141.3584,141.0198,141.2212,27239.0
2022-07-12 10:30:00,154.51,154.87,154.47,154.71,21853.0,141.395,141.7245,141.3584,141.5781,21853.0
2022-07-12 10:40:00,154.69,155.11,154.58,155.01,55774.0,141.5598,141.9441,141.4591,141.8526,55774.0
2022-07-12 10:50:00,155.08,155.49,154.96,155.26,26516.0,141.9166,142.2918,141.8068,142.0814,26516.0
2022-07-12 11:00:00,155.26,155.5,154.96,155.33,34990.0,142.0814,142.301,141.8068,142.1454,34990.0
2022-07-12 11:10:00,155.31,155.8,155.31,155.42,35898.0,142.1271,142.5755,142.1271,142.2278,35898.0
2022-07-12 11:20:00,155.39,155.88,155.38,155.88,19076.0,142.2003,142.6487,142.1912,142.6487,19076.0
2022-07-12 11:30:00,155.9,156.02,155.67,155.83,34882.0,142.667,142.7769,142.4566,142.603,34882.0
2022-07-12 11:40:00,155.8,155.85,155.26,155.36,19714.0,142.5755,142.6213,142.0814,142.1729,19714.0
2022-07-12 11:50:00,155.34,155.48,155.13,155.27,15124.0,142.1546,142.2827,141.9624,142.0905,15124.0
2022-07-12 12:00:00,155.37,155.53,155.11,155.16,21310.0,142.182,142.3285,141.9441,141.9899,21310.0
2022-07-12 12:10:00,155.13,155.49,155.06,155.43,16249.0,141.9624,142.2918,141.8983,142.2369,16249.0
2022-07-12 12:20:00,155.43,155.58,155.31,155.41,25338.0,142.2369,142.3742,142.1271,142.2186,25338.0
2022-07-12 12:30:00,155.42,155.86,155.37,155.74,43252.0,142.2278,142.6304,142.182,142.5206,43252.0
2022-07-12 12:40:00,155.73,155.79,155.52,155.65,28315.0,142.5115,142.5664,142.3193,142.4383,28315.0
2022-07-12 12:50:00,155.63,155.83,155.43,155.81,51850.0,142.42,142.603,142.2369,142.5847,51850.0
2022-07-12 13:00:00,155.77,156.02,155.34,155.65,32008.0,142.5481,142.7769,142.1546,142.4383,32008.0
2022-07-12 13:10:00,155.61,155.62,155.42,155.46,22527.0,142.4017,142.4108,142.2278,142.2644,22527.0
2022-07-12 13:20:00,155.41,155.57,155.37,155.56,28108.0,142.2186,142.3651,142.182,142.3559,28108.0
2022-07-12 13:30:00,155.58,155.77,155.53,155.62,26124.0,142.3742,142.5481,142.3285,142.4108,26124.0
2022-07-12 13:40:00,155.62,155.85,155.57,155.79,36331.0,142.4108,142.6213,142.3651,142.5664,36331.0
2022-07-12 13:50:00,155.77,156.11,155.77,156.07,27151.0,142.5481,142.8592,142.5481,142.8226,27151.0
2022-07-12 14:00:00,156.08,156.08,155.72,155.78,28357.0,142.8318,142.8318,142.5023,142.5572,28357.0
2022-07-12 14:10:00,155.81,156.02,155.78,155.94,25959.0,142.5847,142.7769,142.5572,142.7037,25959.0
2022-07-12 14:20:00,155.93,155.97,155.62,155.68,31099.0,142.6945,142.7311,142.4108,142.4657,31099.0
2022-07-12 14:30:00,155.74,155.76,155.34,155.44,21104.0,142.5206,142.5389,142.1546,142.2461,21104.0
2022-07-12 14:40:00,155.39,155.54,155.3,155.52,16998.0,142.2003,142.3376,142.118,142.3193,16998.0
2022-07-12 14:50:00,155.54,155.63,155.19,155.25,37682.0,142.3376,142.42,142.0173,142.0722,37682.0
2022-07-12 15:00:00,155.25,155.27,154.63,154.65,62719.0,142.0722,142.0905,141.5048,141.5231,62719.0
2022-07-12 15:10:00,154.66,154.83,154.41,154.8,35520.0,141.5323,141.6879,141.3035,141.6604,35520.0
2022-07-12 15:20:00,154.79,154.86,154.05,154.32,52228.0,141.6513,141.7153,140.9741,141.2212,52228.0
2022-07-12 15:30:00,154.28,154.41,153.75,153.87,48397.0,141.1846,141.3035,140.6995,140.8094,48397.0
2022-07-12 15:40:00,153.86,154.26,153.75,154.09,77181.0,140.8002,141.1663,140.6995,141.0107,77181.0
2022-07-12 15:50:00,154.1,154.69,154.04,154.46,339985.0,141.0198,141.5598,140.9649,141.3493,339985.0
2022-07-13 09:30:00,151.96,153.73,151.67,153.72,117866.0,139.0615,140.6812,138.7961,140.6721,117866.0
2022-07-13 09:40:00,153.82,153.89,152.65,153.76,78007.0,140.7636,140.8277,139.6929,140.7087,78007.0
2022-07-13 09:50:00,153.82,154.03,153.42,153.84,111395.0,140.7636,140.9558,140.3976,140.7819,111395.0
2022-07-13 10:00:00,153.9,154.01,153.22,153.36,118976.0,140.8368,140.9375,140.2145,140.3426,118976.0
2022-07-13 10:10:00,153.36,153.88,153.17,153.22,44156.0,140.3426,140.8185,140.1688,140.2145,44156.0
2022-07-13 10:20:00,153.17,153.81,153.08,153.75,37181.0,140.1688,140.7544,140.0864,140.6995,37181.0
2022-07-13 10:30:00,153.71,154.06,153.59,154.0,70824.0,140.6629,140.9832,140.5531,140.9283,70824.0
2022-07-13 10:40:00,153.97,155.0,153.97,154.81,123418.0,140.9009,141.8434,140.9009,141.6696,123418.0
2022-07-13 10:50:00,154.84,155.21,154.58,154.64,32613.0,141.697,142.0356,141.4591,141.514,32613.0
2022-07-13 11:00:00,154.7,154.96,154.5,154.72,37097.0,141.5689,141.8068,141.3859,141.5872,37097.0
2022-07-13 11:10:00,154.67,154.84,154.19,154.27,34426.0,141.5415,141.697,141.1022,141.1754,34426.0
2022-07-13 11:20:00,154.3,154.38,153.53,153.53,21900.0,141.2029,141.2761,140.4982,140.4982,21900.0
2022-07-13 11:30:00,153.57,153.77,153.47,153.6,27367.0,140.5348,140.7178,140.4433,140.5623,27367.0
2022-07-13 11:40:00,153.55,153.66,153.06,153.42,47748.0,140.5165,140.6172,140.0681,140.3976,47748.0
2022-07-13 11:50:00,153.42,153.9,153.41,153.72,33794.0,140.3976,140.8368,140.3884,140.6721,33794.0
2022-07-13 12:00:00,153.73,154.23,153.69,154.19,24940.0,140.6812,141.1388,140.6446,141.1022,24940.0
2022-07-13 12:10:00,154.15,154.22,153.84,154.02,23460.0,141.0656,141.1296,140.7819,140.9466,23460.0
2022-07-13 12:20:00,154.08,154.38,153.94,154.36,23118.0,141.0015,141.2761,140.8734,141.2578,23118.0
2022-07-13 12:30:00,154.36,154.46,154.22,154.46,13270.0,141.2578,141.3493,141.1296,141.3493,13270.0
2022-07-13 12:40:00,154.46,154.48,154.04,154.32,16126.0,141.3493,141.3676,140.9649,141.2212,16126.0
2022-07-13 12:50:00,154.29,154.48,154.19,154.47,23695.0,141.1937,141.3676,141.1022,141.3584,23695.0
2022-07-13 13:00:00,154.47,154.84,154.32,154.34,40479.0,141.3584,141.697,141.2212,141.2395,40479.0
2022-07-13 13:10:00,154.34,154.65,154.09,154.11,31234.0,141.2395,141.5231,141.0107,141.029,31234.0
2022-07-13 13:20:00,154.13,154.49,154.0,154.46,227568.0,141.0473,141.3767,140.9283,141.3493,227568.0
2022-07-13 13:30:00,154.46,154.54,154.18,154.21,27227.0,141.3493,141.4225,141.093,141.1205,27227.0
2022-07-13 13:40:00,154.24,154.84,154.24,154.76,21288.0,141.1479,141.697,141.1479,141.6238,21288.0
2022-07-13 13:50:00,154.75,154.86,154.5,154.56,23675.0,141.6147,141.7153,141.3859,141.4408,23675.0
2022-07-13 14:00:00,154.49,154.49,153.74,153.96,35990.0,141.3767,141.3767,140.6904,140.8917,35990.0
2022-07-13 14:10:00,154.03,154.39,153.96,154.33,30706.0,140.9558,141.2852,140.8917,141.2303,30706.0
2022-07-13 14:20:00,154.3,154.71,154.09,154.61,41741.0,141.2029,141.5781,141.0107,141.4865,41741.0
2022-07-13 14:30:00,154.66,154.86,154.59,154.84,23975.0,141.5323,141.7153,141.4682,141.697,23975.0
2022-07-13 14:40:00,154.81,154.88,154.55,154.59,33489.0,141.6696,141.7336,141.4316,141.4682,33489.0
2022-07-13 14:50:00,154.64,154.97,154.39,154.97,34012.0,141.514,141.816,141.2852,141.816,34012.0
2022-07-13 15:00:00,154.97,155.0,154.36,154.49,32584.0,141.816,141.8434,141.2578,141.3767,32584.0
2022-07-13 15:10:00,154.47,154.97,154.47,154.97,36410.0,141.3584,141.816,141.3584,141.816,36410.0
2022-07-13 15:20:00,154.97,155.02,154.56,154.58,41137.0,141.816,141.8617,141.4408,141.4591,41137.0
2022-07-13 15:30:00,154.6,154.69,154.39,154.63,59366.0,141.4774,141.5598,141.2852,141.5048,59366.0
2022-07-13 15:40:00,154.63,154.64,154.3,154.64,63006.0,141.5048,141.514,141.2029,141.514,63006.0
2022-07-13 15:50:00,154.62,154.78,154.26,154.28,278733.0,141.4957,141.6421,141.1663,141.1846,278733.0
2022-07-14 09:30:00,154.5,154.6,152.96,153.61,108417.0,141.3859,141.4774,139.9766,140.5714,108417.0
2022-07-14 09:40:00,153.66,154.43,153.38,154.34,83535.0,140.6172,141.3218,140.3609,141.2395,83535.0
2022-07-14 09:50:00,154.28,154.74,154.23,154.29,79475.0,141.1846,141.6055,141.1388,141.1937,79475.0
2022-07-14 10:00:00,154.25,154.36,153.8,153.93,91316.0,141.1571,141.2578,140.7453,140.8643,91316.0
2022-07-14 10:10:00,153.89,154.16,153.49,153.6,108925.0,140.8277,141.0747,140.4616,140.5623,108925.0
2022-07-14 10:20:00,153.57,154.19,153.53,154.19,56275.0,140.5348,141.1022,140.4982,141.1022,56275.0
2022-07-14 10:30:00,154.17,154.46,153.87,154.03,39417.0,141.0839,141.3493,140.8094,140.9558,39417.0
2022-07-14 10:40:00,154.02,154.13,153.65,153.9,44648.0,140.9466,141.0473,140.608,140.8368,44648.0
2022-07-14 10:50:00,153.92,154.38,153.78,153.86,42435.0,140.8551,141.2761,140.727,140.8002,42435.0
2022-07-14 11:00:00,153.86,154.43,153.72,154.4,50347.0,140.8002,141.3218,140.6721,141.2944,50347.0
2022-07-14 11:10:00,154.44,154.66,154.22,154.66,50807.0,141.331,141.5323,141.1296,141.5323,50807.0
2022-07-14 11:20:00,154.66,154.89,154.59,154.76,67999.0,141.5323,141.7428,141.4682,141.6238,67999.0
2022-07-14 11:30:00,154.8,154.85,154.28,154.43,47823.0,141.6604,141.7062,141.1846,141.3218,47823.0
2022-07-14 11:40:00,154.43,155.14,154.42,155.05,94889.0,141.3218,141.9716,141.3127,141.8892,94889.0
2022-07-14 11:50:00,155.01,155.47,154.92,155.47,23581.0,141.8526,142.2735,141.7702,142.2735,23581.0
2022-07-14 12:00:00,155.52,155.62,155.06,155.12,25882.0,142.3193,142.4108,141.8983,141.9533,25882.0
2022-07-14 12:10:00,155.13,155.3,154.89,155.21,30469.0,141.9624,142.118,141.7428,142.0356,30469.0
2022-07-14 12:20:00,155.2,155.38,154.88,154.89,21034.0,142.0265,142.1912,141.7336,141.7428,21034.0
2022-07-14 12:30:00,154.9,155.38,154.9,155.35,24200.0,141.7519,142.1912,141.7519,142.1637,24200.0
2022-07-14 12:40:00,155.36,155.37,154.86,154.88,25981.0,142.1729,142.182,141.7153,141.7336,25981.0
2022-07-14 12:50:00,154.84,155.27,154.76,155.25,30075.0,141.697,142.0905,141.6238,142.0722,30075.0
2022-07-14 13:00:00,155.25,155.29,154.94,155.2,20682.0,142.0722,142.1088,141.7885,142.0265,20682.0
2022-07-14 13:10:00,155.16,155.6,155.02,155.5,44217.0,141.9899,142.3925,141.8617,142.301,44217.0
2022-07-14 13:20:00,155.49,156.08,155.48,156.06,39714.0,142.2918,142.8318,142.2827,142.8135,39714.0
2022-07-14 13:30:00,156.06,156.16,155.8,156.1,52037.0,142.8135,142.905,142.5755,142.8501,52037.0
2022-07-14 13:40:00,156.08,156.76,156.08,156.64,49188.0,142.8318,143.454,142.8318,143.3442,49188.0
2022-07-14 13:50:00,156.6,156.71,156.23,156.4,59506.0,143.3076,143.4083,142.969,143.1246,59506.0
2022-07-14 14:00:00,156.4,156.6,156.29,156.5,29480.0,143.1246,143.3076,143.0239,143.2161,29480.0
2022-07-14 14:10:00,156.47,156.98,156.34,156.86,40236.0,143.1887,143.6554,143.0697,143.5456,40236.0
2022-07-14 14:20:00,156.86,157.43,156.86,157.43,76663.0,143.5456,144.0672,143.5456,144.0672,76663.0
2022-07-14 14:30:00,157.4,158.16,157.34,158.15,65663.0,144.0397,144.7352,143.9848,144.7261,65663.0
2022-07-14 14:40:00,158.17,158.25,157.63,158.12,70618.0,144.7444,144.8176,144.2502,144.6986,70618.0
2022-07-14 14:50:00,158.14,158.14,157.68,157.81,83916.0,144.7169,144.7169,144.296,144.4149,83916.0
2022-07-14 15:00:00,157.83,158.07,157.66,157.69,48948.0,144.4332,144.6529,144.2777,144.3051,48948.0
2022-07-14 15:10:00,157.69,158.0,157.6,157.81,53613.0,144.3051,144.5888,144.2227,144.4149,53613.0
2022-07-14 15:20:00,157.81,158.2,157.79,158.12,62133.0,144.4149,144.7718,144.3966,144.6986,62133.0
2022-07-14 15:30:00,158.12,158.34,157.57,157.7,64285.0,144.6986,144.8999,144.1953,144.3143,64285.0
2022-07-14 15:40:00,157.67,157.67,157.32,157.49,99010.0,144.2868,144.2868,143.9665,144.1221,99010.0
2022-07-14 15:50:00,157.5,157.97,157.4,157.87,319686.0,144.1312,144.5613,144.0397,144.4698,319686.0
2022-07-15 09:30:00,159.18,159.61,157.68,157.78,264848.0,145.6686,146.0621,144.296,144.3875,264848.0
2022-07-15 09:40:00,157.81,158.71,157.64,158.15,60930.0,144.4149,145.2385,144.2594,144.7261,60930.0
2022-07-15 09:50:00,158.15,158.67,157.67,158.5,54814.0,144.7261,145.2019,144.2868,145.0464,54814.0
2022-07-15 10:00:00,158.65,159.71,158.41,158.76,88587.0,145.1836,146.1536,144.964,145.2843,88587.0
2022-07-15 10:10:00,158.88,159.26,158.71,159.06,52718.0,145.3941,145.7418,145.2385,145.5588,52718.0
2022-07-15 10:20:00,159.06,159.32,158.54,159.15,49580.0,145.5588,145.7968,145.083,145.6412,49580.0
2022-07-15 10:30:00,159.18,159.22,158.75,158.75,48425.0,145.6686,145.7052,145.2751,145.2751,48425.0
2022-07-15 10:40:00,158.77,158.92,158.35,158.7,49081.0,145.2934,145.4307,144.9091,145.2294,49081.0
2022-07-15 10:50:00,158.67,159.36,158.57,159.28,51968.0,145.2019,145.8334,145.1104,145.7601,51968.0
2022-07-15 11:00:00,159.28,160.17,159.26,160.14,66451.0,145.7601,146.5746,145.7418,146.5472,66451.0
2022-07-15 11:10:00,160.15,160.24,159.83,160.09,71850.0,146.5563,146.6387,146.2635,146.5014,71850.0
2022-07-15 11:20:00,160.09,160.19,159.68,159.7,37800.0,146.5014,146.5929,146.1262,146.1445,37800.0
2022-07-15 11:30:00,159.72,159.97,159.55,159.96,39456.0,146.1628,146.3916,146.0072,146.3824,39456.0
2022-07-15 11:40:00,159.97,160.04,159.67,159.68,39174.0,146.3916,146.4556,146.117,146.1262,39174.0
2022-07-15 11:50:00,159.66,159.7,159.4,159.43,32679.0,146.1079,146.1445,145.87,145.8974,32679.0
2022-07-15 12:00:00,159.45,159.47,159.0,159.08,49189.0,145.9157,145.934,145.5039,145.5771,49189.0
2022-07-15 12:10:00,159.07,159.52,158.9,159.52,42418.0,145.568,145.9798,145.4124,145.9798,42418.0
2022-07-15 12:20:00,159.52,159.66,159.43,159.6,40380.0,145.9798,146.1079,145.8974,146.053,40380.0
2022-07-15 12:30:00,159.61,159.75,159.35,159.47,36596.0,146.0621,146.1903,145.8242,145.934,36596.0
2022-07-15 12:40:00,159.46,159.6,159.29,159.52,37876.0,145.9249,146.053,145.7693,145.9798,37876.0
2022-07-15 12:50:00,159.47,159.65,159.34,159.57,36263.0,145.934,146.0987,145.8151,146.0255,36263.0
2022-07-15 13:00:00,159.56,159.57,159.35,159.5,32051.0,146.0164,146.0255,145.8242,145.9615,32051.0
2022-07-15 13:10:00,159.49,159.53,159.24,159.34,37337.0,145.9523,145.9889,145.7235,145.8151,37337.0
2022-07-15 13:20:00,159.37,159.45,159.31,159.43,39448.0,145.8425,145.9157,145.7876,145.8974,39448.0
2022-07-15 13:30:00,159.42,159.8,159.39,159.8,41106.0,145.8883,146.236,145.8608,146.236,41106.0
2022-07-15 13:40:00,159.81,159.88,159.61,159.61,34127.0,146.2452,146.3092,146.0621,146.0621,34127.0
2022-07-15 13:50:00,159.58,159.61,159.38,159.5,33750.0,146.0347,146.0621,145.8517,145.9615,33750.0
2022-07-15 14:00:00,159.51,159.64,159.29,159.64,44197.0,145.9706,146.0896,145.7693,146.0896,44197.0
2022-07-15 14:10:00,159.62,159.95,159.58,159.88,35807.0,146.0713,146.3733,146.0347,146.3092,35807.0
2022-07-15 14:20:00,159.89,159.95,159.62,159.94,36771.0,146.3184,146.3733,146.0713,146.3641,36771.0
2022-07-15 14:30:00,159.94,160.08,159.9,160.03,58940.0,146.3641,146.4922,146.3275,146.4465,58940.0
2022-07-15 14:40:00,160.03,160.37,160.0,160.34,75161.0,146.4465,146.7576,146.419,146.7302,75161.0
2022-07-15 14:50:00,160.33,160.39,160.05,160.07,115482.0,146.721,146.7759,146.4648,146.4831,115482.0
2022-07-15 15:00:00,160.05,160.42,159.97,160.41,51612.0,146.4648,146.8034,146.3916,146.7942,51612.0
2022-07-15 15:10:00,160.41,160.59,160.34,160.37,84514.0,146.7942,146.959,146.7302,146.7576,84514.0
2022-07-15 15:20:00,160.37,160.52,160.16,160.27,72306.0,146.7576,146.8949,146.5655,146.6661,72306.0
2022-07-15 15:30:00,160.27,160.36,159.91,160.01,94479.0,146.6661,146.7485,146.3367,146.4282,94479.0
2022-07-15 15:40:00,160.0,160.29,159.93,160.14,156069.0,146.419,146.6844,146.355,146.5472,156069.0
2022-07-15 15:50:00,160.15,160.71,159.69,160.56,672940.0,146.5563,147.0688,146.1353,146.9315,672940.0
2022-07-18 09:30:00,161.74,161.88,160.75,161.1,96358.0,148.0113,148.1395,147.1054,147.4257,96358.0
2022-07-18 09:40:00,160.96,161.45,160.78,161.27,33490.0,147.2975,147.746,147.1328,147.5812,33490.0
2022-07-18 09:50:00,161.25,161.27,160.78,160.78,43320.0,147.5629,147.5812,147.1328,147.1328,43320.0
2022-07-18 10:00:00,160.87,161.06,160.2,160.27,42392.0,147.2152,147.3891,146.6021,146.6661,42392.0
2022-07-18 10:10:00,160.3,161.11,160.06,161.11,71235.0,146.6936,147.4348,146.4739,147.4348,71235.0
2022-07-18 10:20:00,161.14,161.54,160.99,161.52,86647.0,147.4623,147.8283,147.325,147.81,86647.0
2022-07-18 10:30:00,161.55,161.76,161.46,161.64,60688.0,147.8375,148.0296,147.7551,147.9198,60688.0
2022-07-18 10:40:00,161.64,161.67,161.13,161.38,112956.0,147.9198,147.9473,147.4531,147.6819,112956.0
2022-07-18 10:50:00,161.36,161.63,161.22,161.59,50114.0,147.6636,147.9107,147.5355,147.8741,50114.0
2022-07-18 11:00:00,161.58,161.67,161.26,161.41,38364.0,147.8649,147.9473,147.5721,147.7094,38364.0
2022-07-18 11:10:00,161.43,161.78,161.29,161.65,34660.0,147.7277,148.0479,147.5995,147.929,34660.0
2022-07-18 11:20:00,161.61,161.96,161.54,161.87,23717.0,147.8924,148.2127,147.8283,148.1303,23717.0
2022-07-18 11:30:00,161.86,161.99,161.75,161.83,16436.0,148.1212,148.2401,148.0205,148.0937,16436.0
2022-07-18 11:40:00,161.87,162.18,161.84,161.91,42737.0,148.1303,148.414,148.1029,148.1669,42737.0
2022-07-18 11:50:00,161.88,162.65,161.85,162.58,47227.0,148.1395,148.8441,148.112,148.78,47227.0
2022-07-18 12:00:00,162.58,162.58,162.23,162.33,34714.0,148.78,148.78,148.4597,148.5513,34714.0
2022-07-18 12:10:00,162.33,162.34,162.1,162.14,20766.0,148.5513,148.5604,148.3408,148.3774,20766.0
2022-07-18 12:20:00,162.16,162.16,161.91,161.98,18963.0,148.3957,148.3957,148.1669,148.231,18963.0
2022-07-18 12:30:00,161.97,162.13,161.95,162.08,21957.0,148.2218,148.3682,148.2035,148.3225,21957.0
2022-07-18 12:40:00,162.08,162.2,161.84,161.9,28252.0,148.3225,148.4323,148.1029,148.1578,28252.0
2022-07-18 12:50:00,161.89,161.91,161.72,161.75,27663.0,148.1486,148.1669,147.993,148.0205,27663.0
2022-07-18 13:00:00,161.74,161.89,161.7,161.83,23775.0,148.0113,148.1486,147.9747,148.0937,23775.0
2022-07-18 13:10:00,161.81,161.87,161.6,161.62,34019.0,148.0754,148.1303,147.8832,147.9015,34019.0
2022-07-18 13:20:00,161.63,161.95,161.58,161.8,45411.0,147.9107,148.2035,147.8649,148.0662,45411.0
2022-07-18 13:30:00,161.8,161.81,160.76,160.87,61006.0,148.0662,148.0754,147.1145,147.2152,61006.0
2022-07-18 13:40:00,160.85,160.92,160.48,160.56,43348.0,147.1969,147.2609,146.8583,146.9315,43348.0
2022-07-18 13:50:00,160.52,160.77,159.95,159.95,57193.0,146.8949,147.1237,146.3733,146.3733,57193.0
2022-07-18 14:00:00,159.92,160.31,159.85,160.21,65932.0,146.3458,146.7027,146.2818,146.6112,65932.0
2022-07-18 14:10:00,160.19,160.47,160.12,160.35,35596.0,146.5929,146.8491,146.5288,146.7393,35596.0
2022-07-18 14:20:00,160.36,160.47,159.96,160.13,32660.0,146.7485,146.8491,146.3824,146.538,32660.0
2022-07-18 14:30:00,160.16,160.51,160.06,160.39,29385.0,146.5655,146.8857,146.4739,146.7759,29385.0
2022-07-18 14:40:00,160.37,160.42,159.88,160.06,40553.0,146.7576,146.8034,146.3092,146.4739,40553.0
2022-07-18 14:50:00,160.11,160.13,159.62,159.7,50470.0,146.5197,146.538,146.0713,146.1445,50470.0
2022-07-18 15:00:00,159.65,160.34,159.64,160.29,57348.0,146.0987,146.7302,146.0896,146.6844,57348.0
2022-07-18 15:10:00,160.3,160.52,160.12,160.51,37136.0,146.6936,146.8949,146.5288,146.8857,37136.0
2022-07-18 15:20:00,160.51,160.52,159.96,159.99,50455.0,146.8857,146.8949,146.3824,146.4099,50455.0
2022-07-18 15:30:00,159.98,159.98,159.39,159.47,88298.0,146.4007,146.4007,145.8608,145.934,88298.0
2022-07-18 15:40:00,159.47,159.55,159.02,159.05,71087.0,145.934,146.0072,145.5222,145.5497,71087.0
2022-07-18 15:50:00,159.04,159.93,159.03,159.65,309817.0,145.5405,146.355,145.5314,146.0987,309817.0
2022-07-19 09:30:00,161.36,161.85,160.65,161.02,114066.0,147.6636,148.112,147.0139,147.3525,114066.0
2022-07-19 09:40:00,161.04,161.83,160.88,161.71,83007.0,147.3708,148.0937,147.2243,147.9839,83007.0
2022-07-19 09:50:00,161.68,162.04,161.55,161.92,57579.0,147.9564,148.2859,147.8375,148.1761,57579.0
2022-07-19 10:00:00,161.94,161.96,161.4,161.94,115901.0,148.1944,148.2127,147.7002,148.1944,115901.0
2022-07-19 10:10:00,161.98,162.46,161.84,161.89,55313.0,148.231,148.6702,148.1029,148.1486,55313.0
2022-07-19 10:20:00,161.9,162.56,161.9,162.5,36106.0,148.1578,148.7617,148.1578,148.7068,36106.0
2022-07-19 10:30:00,162.48,162.7,162.33,162.37,26416.0,148.6885,148.8899,148.5513,148.5879,26416.0
2022-07-19 10:40:00,162.39,162.77,162.26,162.75,30214.0,148.6062,148.9539,148.4872,148.9356,30214.0
2022-07-19 10:50:00,162.75,162.93,162.72,162.89,56142.0,148.9356,149.1003,148.9082,149.0637,56142.0
2022-07-19 11:00:00,162.9,163.52,162.9,163.35,35887.0,149.0729,149.6403,149.0729,149.4847,35887.0
2022-07-19 11:10:00,163.33,163.49,163.28,163.38,30113.0,149.4664,149.6128,149.4206,149.5121,30113.0
2022-07-19 11:20:00,163.38,163.71,163.17,163.65,49171.0,149.5121,149.8141,149.32,149.7592,49171.0
2022-07-19 11:30:00,163.65,163.91,163.42,163.46,27798.0,149.7592,149.9971,149.5487,149.5853,27798.0
2022-07-19 11:40:00,163.48,163.51,163.14,163.14,33658.0,149.6036,149.6311,149.2925,149.2925,33658.0
2022-07-19 11:50:00,163.14,163.65,163.14,163.65,21735.0,149.2925,149.7592,149.2925,149.7592,21735.0
2022-07-19 12:00:00,163.63,163.63,163.11,163.21,24088.0,149.7409,149.7409,149.2651,149.3566,24088.0
2022-07-19 12:10:00,163.27,163.34,163.08,163.17,20698.0,149.4115,149.4755,149.2376,149.32,20698.0
2022-07-19 12:20:00,163.18,163.48,163.18,163.41,26042.0,149.3291,149.6036,149.3291,149.5396,26042.0
2022-07-19 12:30:00,163.41,163.96,163.41,163.93,30456.0,149.5396,150.0429,149.5396,150.0155,30456.0
2022-07-19 12:40:00,163.9,163.99,163.84,163.96,21138.0,149.988,150.0704,149.9331,150.0429,21138.0
2022-07-19 12:50:00,163.93,164.1,163.84,164.06,31489.0,150.0155,150.171,149.9331,150.1344,31489.0
2022-07-19 13:00:00,164.08,164.25,163.98,164.2,30247.0,150.1527,150.3083,150.0612,150.2625,30247.0
2022-07-19 13:10:00,164.21,164.47,164.07,164.18,37011.0,150.2717,150.5096,150.1436,150.2442,37011.0
2022-07-19 13:20:00,164.14,164.32,164.11,164.3,32657.0,150.2076,150.3723,150.1802,150.354,32657.0
2022-07-19 13:30:00,164.28,164.62,164.28,164.58,52130.0,150.3357,150.6469,150.3357,150.6103,52130.0
2022-07-19 13:40:00,164.57,164.93,164.52,164.9,31989.0,150.6011,150.9306,150.5554,150.9031,31989.0
2022-07-19 13:50:00,164.91,164.99,164.75,164.96,48305.0,150.9123,150.9855,150.7658,150.958,48305.0
2022-07-19 14:00:00,164.97,165.5,164.95,165.42,48146.0,150.9672,151.4522,150.9489,151.379,48146.0
2022-07-19 14:10:00,165.43,165.68,165.41,165.45,121979.0,151.3881,151.6169,151.3698,151.4064,121979.0
2022-07-19 14:20:00,165.45,165.47,164.24,164.31,53313.0,151.4064,151.4247,150.2991,150.3632,53313.0
2022-07-19 14:30:00,164.28,164.62,164.24,164.45,78972.0,150.3357,150.6469,150.2991,150.4913,78972.0
2022-07-19 14:40:00,164.43,164.95,164.37,164.6,55245.0,150.473,150.9489,150.4181,150.6286,55245.0
2022-07-19 14:50:00,164.62,164.91,164.51,164.66,101437.0,150.6469,150.9123,150.5462,150.6835,101437.0
2022-07-19 15:00:00,164.68,165.21,164.52,165.19,25804.0,150.7018,151.1868,150.5554,151.1685,25804.0
2022-07-19 15:10:00,165.19,165.22,164.63,164.93,62436.0,151.1685,151.196,150.656,150.9306,62436.0
2022-07-19 15:20:00,164.93,165.02,164.7,164.97,55805.0,150.9306,151.0129,150.7201,150.9672,55805.0
2022-07-19 15:30:00,164.97,165.18,164.54,164.66,101686.0,150.9672,151.1594,150.5737,150.6835,101686.0
2022-07-19 15:40:00,164.65,165.06,164.52,164.79,117655.0,150.6743,151.0495,150.5554,150.8025,117655.0
2022-07-19 15:50:00,164.82,165.28,164.58,164.64,408124.0,150.8299,151.2509,150.6103,150.6652,408124.0
2022-07-20 09:30:00,163.95,164.19,162.54,163.54,139146.0,150.0338,150.2534,148.7434,149.6586,139146.0
2022-07-20 09:40:00,163.59,163.86,163.06,163.23,52997.0,149.7043,149.9514,149.2193,149.3749,52997.0
2022-07-20 09:50:00,163.18,163.51,163.08,163.12,45695.0,149.3291,149.6311,149.2376,149.2742,45695.0
2022-07-20 10:00:00,163.11,163.7,163.06,163.67,103127.0,149.2651,149.805,149.2193,149.7775,103127.0
2022-07-20 10:10:00,163.67,164.12,163.62,163.72,97562.0,149.7775,150.1893,149.7318,149.8233,97562.0
2022-07-20 10:20:00,163.68,164.99,163.61,164.93,39725.0,149.7867,150.9855,149.7226,150.9306,39725.0
2022-07-20 10:30:00,164.92,165.97,164.87,165.67,64998.0,150.9214,151.8823,150.8757,151.6078,64998.0
2022-07-20 10:40:00,165.61,165.76,165.28,165.64,102024.0,151.5529,151.6901,151.2509,151.5803,102024.0
2022-07-20 10:50:00,165.59,165.97,165.49,165.83,36895.0,151.5345,151.8823,151.443,151.7542,36895.0
2022-07-20 11:00:00,165.81,165.81,164.93,165.09,47059.0,151.7359,151.7359,150.9306,151.077,47059.0
2022-07-20 11:10:00,165.11,165.5,165.04,165.42,79388.0,151.0953,151.4522,151.0312,151.379,79388.0
2022-07-20 11:20:00,165.45,165.76,165.29,165.7,37219.0,151.4064,151.6901,151.26,151.6352,37219.0
2022-07-20 11:30:00,165.68,166.13,165.64,165.93,55523.0,151.6169,152.0287,151.5803,151.8457,55523.0
2022-07-20 11:40:00,165.92,166.31,165.92,166.28,30982.0,151.8365,152.1934,151.8365,152.166,30982.0
2022-07-20 11:50:00,166.28,167.09,166.27,167.01,127410.0,152.166,152.9072,152.1568,152.834,127410.0
2022-07-20 12:00:00,167.0,167.09,166.83,167.09,69811.0,152.8249,152.9072,152.6693,152.9072,69811.0
2022-07-20 12:10:00,167.08,167.12,166.63,166.93,55776.0,152.8981,152.9347,152.4863,152.7608,55776.0
2022-07-20 12:20:00,166.95,166.95,166.68,166.68,27653.0,152.7791,152.7791,152.532,152.532,27653.0
2022-07-20 12:30:00,166.67,167.02,166.65,166.94,36352.0,152.5229,152.8432,152.5046,152.77,36352.0
2022-07-20 12:40:00,166.99,166.99,165.62,165.75,122341.0,152.8157,152.8157,151.562,151.681,122341.0
2022-07-20 12:50:00,165.75,166.63,165.73,166.48,48947.0,151.681,152.4863,151.6627,152.349,48947.0
2022-07-20 13:00:00,166.5,166.6,165.43,165.6,71426.0,152.3673,152.4588,151.3881,151.5437,71426.0
2022-07-20 13:10:00,165.59,165.86,165.09,165.86,55892.0,151.5345,151.7816,151.077,151.7816,55892.0
2022-07-20 13:20:00,165.88,166.28,165.75,166.21,60773.0,151.7999,152.166,151.681,152.1019,60773.0
2022-07-20 13:30:00,166.18,166.23,165.62,165.72,82967.0,152.0745,152.1202,151.562,151.6535,82967.0
2022-07-20 13:40:00,165.74,166.01,165.55,165.8,55401.0,151.6718,151.9189,151.4979,151.7267,55401.0
2022-07-20 13:50:00,165.81,165.98,165.2,165.21,34843.0,151.7359,151.8914,151.1777,151.1868,34843.0
2022-07-20 14:00:00,165.22,165.55,165.2,165.55,103401.0,151.196,151.4979,151.1777,151.4979,103401.0
2022-07-20 14:10:00,165.58,165.67,165.22,165.67,32264.0,151.5254,151.6078,151.196,151.6078,32264.0
2022-07-20 14:20:00,165.68,166.05,165.5,165.84,63931.0,151.6169,151.9555,151.4522,151.7633,63931.0
2022-07-20 14:30:00,165.86,165.92,165.6,165.75,66869.0,151.7816,151.8365,151.5437,151.681,66869.0
2022-07-20 14:40:00,165.74,165.77,165.61,165.71,41266.0,151.6718,151.6993,151.5529,151.6444,41266.0
2022-07-20 14:50:00,165.72,165.96,165.44,165.94,71305.0,151.6535,151.8731,151.3973,151.8548,71305.0
2022-07-20 15:00:00,165.92,166.43,165.89,166.25,84951.0,151.8365,152.3032,151.8091,152.1385,84951.0
2022-07-20 15:10:00,166.24,166.41,166.15,166.15,59618.0,152.1294,152.2849,152.047,152.047,59618.0
2022-07-20 15:20:00,166.15,166.32,165.95,166.28,101353.0,152.047,152.2026,151.864,152.166,101353.0
2022-07-20 15:30:00,166.29,166.31,165.89,165.91,132763.0,152.1751,152.1934,151.8091,151.8274,132763.0
2022-07-20 15:40:00,165.91,165.95,165.59,165.79,190561.0,151.8274,151.864,151.5345,151.7176,190561.0
2022-07-20 15:50:00,165.78,165.98,165.17,165.34,520645.0,151.7084,151.8914,151.1502,151.3058,520645.0
2022-07-21 09:30:00,166.23,166.23,165.22,166.0,143357.0,152.1202,152.1202,151.196,151.9097,143357.0
2022-07-21 09:40:00,165.94,165.97,164.95,165.18,49654.0,151.8548,151.8823,150.9489,151.1594,49654.0
2022-07-21 09:50:00,165.17,165.8,164.86,165.5,35899.0,151.1502,151.7267,150.8665,151.4522,35899.0
2022-07-21 10:00:00,165.47,165.88,164.66,164.88,114453.0,151.4247,151.7999,150.6835,150.8848,114453.0
2022-07-21 10:10:00,164.85,165.02,164.14,164.9,46356.0,150.8574,151.0129,150.2076,150.9031,46356.0
2022-07-21 10:20:00,164.96,165.04,163.79,163.97,50905.0,150.958,151.0312,149.8873,150.0521,50905.0
2022-07-21 10:30:00,164.01,164.11,163.68,164.06,65749.0,150.0887,150.1802,149.7867,150.1344,65749.0
2022-07-21 10:40:00,164.07,164.27,163.99,164.13,54237.0,150.1436,150.3266,150.0704,150.1985,54237.0
2022-07-21 10:50:00,164.13,164.53,164.13,164.4,81078.0,150.1985,150.5645,150.1985,150.4456,81078.0
2022-07-21 11:00:00,164.41,164.69,164.3,164.69,99461.0,150.4547,150.7109,150.354,150.7109,99461.0
2022-07-21 11:10:00,164.69,164.87,164.46,164.5,43235.0,150.7109,150.8757,150.5005,150.5371,43235.0
2022-07-21 11:20:00,164.53,164.72,164.28,164.62,47851.0,150.5645,150.7384,150.3357,150.6469,47851.0
2022-07-21 11:30:00,164.68,165.39,164.55,165.25,114215.0,150.7018,151.3515,150.5828,151.2234,114215.0
2022-07-21 11:40:00,165.23,165.23,165.01,165.02,52714.0,151.2051,151.2051,151.0038,151.0129,52714.0
2022-07-21 11:50:00,165.0,165.17,164.95,165.03,56261.0,150.9946,151.1502,150.9489,151.0221,56261.0
2022-07-21 12:00:00,164.98,165.52,164.93,165.51,102949.0,150.9763,151.4705,150.9306,151.4613,102949.0
2022-07-21 12:10:00,165.47,165.48,165.12,165.23,56089.0,151.4247,151.4339,151.1044,151.2051,56089.0
2022-07-21 12:20:00,165.22,165.54,165.05,165.54,50161.0,151.196,151.4888,151.0404,151.4888,50161.0
2022-07-21 12:30:00,165.52,165.79,165.51,165.64,29435.0,151.4705,151.7176,151.4613,151.5803,29435.0
2022-07-21 12:40:00,165.65,165.65,165.41,165.53,15907.0,151.5895,151.5895,151.3698,151.4796,15907.0
2022-07-21 12:50:00,165.55,165.66,165.45,165.53,20863.0,151.4979,151.5986,151.4064,151.4796,20863.0
2022-07-21 13:00:00,165.56,165.8,165.45,165.46,106312.0,151.5071,151.7267,151.4064,151.4156,106312.0
2022-07-21 13:10:00,165.44,165.5,165.14,165.23,26379.0,151.3973,151.4522,151.1227,151.2051,26379.0
2022-07-21 13:20:00,165.21,165.37,164.97,165.2,37387.0,151.1868,151.3332,150.9672,151.1777,37387.0
2022-07-21 13:30:00,165.23,165.48,164.89,165.42,45808.0,151.2051,151.4339,150.894,151.379,45808.0
2022-07-21 13:40:00,165.44,165.59,165.34,165.45,46164.0,151.3973,151.5345,151.3058,151.4064,46164.0
2022-07-21 13:50:00,165.44,165.64,165.29,165.58,31069.0,151.3973,151.5803,151.26,151.5254,31069.0
2022-07-21 14:00:00,165.65,166.09,165.55,166.05,33621.0,151.5895,151.9921,151.4979,151.9555,33621.0
2022-07-21 14:10:00,166.08,166.44,166.03,166.03,70967.0,151.983,152.3124,151.9372,151.9372,70967.0
2022-07-21 14:20:00,166.03,166.06,165.91,166.01,32932.0,151.9372,151.9647,151.8274,151.9189,32932.0
2022-07-21 14:30:00,166.0,166.0,165.77,165.92,53271.0,151.9097,151.9097,151.6993,151.8365,53271.0
2022-07-21 14:40:00,165.87,165.94,165.55,165.71,48253.0,151.7908,151.8548,151.4979,151.6444,48253.0
2022-07-21 14:50:00,165.71,165.9,165.67,165.84,38587.0,151.6444,151.8182,151.6078,151.7633,38587.0
2022-07-21 15:00:00,165.85,166.51,165.74,166.48,82277.0,151.7725,152.3765,151.6718,152.349,82277.0
2022-07-21 15:10:00,166.49,166.51,165.77,165.96,70491.0,152.3582,152.3765,151.6993,151.8731,70491.0
2022-07-21 15:20:00,165.93,166.08,165.85,165.88,84001.0,151.8457,151.983,151.7725,151.7999,84001.0
2022-07-21 15:30:00,165.87,166.38,165.85,166.05,73501.0,151.7908,152.2575,151.7725,151.9555,73501.0
2022-07-21 15:40:00,166.07,166.41,166.06,166.31,75711.0,151.9738,152.2849,151.9647,152.1934,75711.0
2022-07-21 15:50:00,166.33,166.82,166.33,166.53,331239.0,152.2117,152.6601,152.2117,152.3948,331239.0
2022-07-22 09:30:00,167.53,167.71,164.91,165.65,143340.0,153.3099,153.4746,150.9123,151.5895,143340.0
2022-07-22 09:40:00,165.69,165.82,165.02,165.7,90802.0,151.6261,151.745,151.0129,151.6352,90802.0
2022-07-22 09:50:00,165.69,166.29,164.43,164.46,79217.0,151.6261,152.1751,150.473,150.5005,79217.0
2022-07-22 10:00:00,164.48,165.05,164.44,164.69,204710.0,150.5188,151.0404,150.4822,150.7109,204710.0
2022-07-22 10:10:00,164.75,165.44,164.73,165.38,78646.0,150.7658,151.3973,150.7475,151.3424,78646.0
2022-07-22 10:20:00,165.37,165.39,164.61,165.0,106537.0,151.3332,151.3515,150.6377,150.9946,106537.0
2022-07-22 10:30:00,165.01,165.28,164.88,165.18,93229.0,151.0038,151.2509,150.8848,151.1594,93229.0
2022-07-22 10:40:00,165.15,165.39,164.96,165.24,51247.0,151.1319,151.3515,150.958,151.2143,51247.0
2022-07-22 10:50:00,165.26,165.93,165.19,165.84,100863.0,151.2326,151.8457,151.1685,151.7633,100863.0
2022-07-22 11:00:00,165.83,165.86,165.01,165.29,73965.0,151.7542,151.7816,151.0038,151.26,73965.0
2022-07-22 11:10:00,165.29,165.9,165.27,165.78,58048.0,151.26,151.8182,151.2417,151.7084,58048.0
2022-07-22 11:20:00,165.77,165.84,165.11,165.19,22552.0,151.6993,151.7633,151.0953,151.1685,22552.0
2022-07-22 11:30:00,165.17,165.3,164.29,164.62,52379.0,151.1502,151.2692,150.3449,150.6469,52379.0
2022-07-22 11:40:00,164.58,164.92,164.21,164.71,18009.0,150.6103,150.9214,150.2717,150.7292,18009.0
2022-07-22 11:50:00,164.67,165.02,164.62,165.02,38313.0,150.6926,151.0129,150.6469,151.0129,38313.0
2022-07-22 12:00:00,164.99,165.13,164.82,164.84,25051.0,150.9855,151.1136,150.8299,150.8482,25051.0
2022-07-22 12:10:00,164.81,164.87,164.42,164.44,52996.0,150.8208,150.8757,150.4639,150.4822,52996.0
2022-07-22 12:20:00,164.5,164.56,164.02,164.15,59740.0,150.5371,150.592,150.0978,150.2168,59740.0
2022-07-22 12:30:00,164.11,164.48,164.05,164.19,48227.0,150.1802,150.5188,150.1253,150.2534,48227.0
2022-07-22 12:40:00,164.18,164.57,164.07,164.36,36991.0,150.2442,150.6011,150.1436,150.409,36991.0
2022-07-22 12:50:00,164.38,164.53,164.13,164.15,16703.0,150.4273,150.5645,150.1985,150.2168,16703.0
2022-07-22 13:00:00,164.15,164.15,163.73,164.07,37610.0,150.2168,150.2168,149.8324,150.1436,37610.0
2022-07-22 13:10:00,164.07,164.22,163.94,163.97,29746.0,150.1436,150.2808,150.0246,150.0521,29746.0
2022-07-22 13:20:00,163.97,164.05,163.49,163.65,31578.0,150.0521,150.1253,149.6128,149.7592,31578.0
2022-07-22 13:30:00,163.63,163.63,163.11,163.26,54398.0,149.7409,149.7409,149.2651,149.4023,54398.0
2022-07-22 13:40:00,163.33,163.73,163.23,163.53,42003.0,149.4664,149.8324,149.3749,149.6494,42003.0
2022-07-22 13:50:00,163.44,163.71,163.26,163.62,22520.0,149.567,149.8141,149.4023,149.7318,22520.0
2022-07-22 14:00:00,163.58,163.64,163.02,163.14,31718.0,149.6952,149.7501,149.1827,149.2925,31718.0
2022-07-22 14:10:00,163.15,163.34,162.86,163.32,31692.0,149.3017,149.4755,149.0363,149.4572,31692.0
2022-07-22 14:20:00,163.22,163.3,162.98,163.14,30604.0,149.3657,149.4389,149.1461,149.2925,30604.0
2022-07-22 14:30:00,163.09,163.39,162.91,163.01,44687.0,149.2468,149.5213,149.082,149.1735,44687.0
2022-07-22 14:40:00,163.01,163.32,162.91,163.3,38322.0,149.1735,149.4572,149.082,149.4389,38322.0
2022-07-22 14:50:00,163.27,163.56,163.19,163.43,31422.0,149.4115,149.6769,149.3383,149.5579,31422.0
2022-07-22 15:00:00,163.43,163.61,163.15,163.24,41918.0,149.5579,149.7226,149.3017,149.384,41918.0
2022-07-22 15:10:00,163.25,163.6,163.17,163.5,68065.0,149.3932,149.7135,149.32,149.622,68065.0
2022-07-22 15:20:00,163.46,163.81,163.45,163.81,65844.0,149.5853,149.9056,149.5762,149.9056,65844.0
2022-07-22 15:30:00,163.82,163.84,163.21,163.28,82591.0,149.9148,149.9331,149.3566,149.4206,82591.0
2022-07-22 15:40:00,163.29,163.61,163.2,163.46,121743.0,149.4298,149.7226,149.3474,149.5853,121743.0
2022-07-22 15:50:00,163.47,163.97,163.33,163.95,451842.0,149.5945,150.0521,149.4664,150.0338,451842.0
2022-07-25 09:30:00,163.66,163.86,162.47,162.76,102770.0,149.7684,149.9514,148.6794,148.9448,102770.0
2022-07-25 09:40:00,162.77,163.33,162.33,162.84,45127.0,148.9539,149.4664,148.5513,149.018,45127.0
2022-07-25 09:50:00,162.86,163.21,162.75,162.98,45414.0,149.0363,149.3566,148.9356,149.1461,45414.0
2022-07-25 10:00:00,162.98,163.07,162.19,162.48,60310.0,149.1461,149.2284,148.4231,148.6885,60310.0
2022-07-25 10:10:00,162.44,162.69,161.85,161.94,36700.0,148.6519,148.8807,148.112,148.1944,36700.0
2022-07-25 10:20:00,161.97,162.27,161.29,162.03,63990.0,148.2218,148.4964,147.5995,148.2767,63990.0
2022-07-25 10:30:00,162.01,162.22,161.82,162.13,35909.0,148.2584,148.4506,148.0846,148.3682,35909.0
2022-07-25 10:40:00,162.11,162.59,161.96,162.46,36954.0,148.3499,148.7892,148.2127,148.6702,36954.0
2022-07-25 10:50:00,162.43,162.64,162.29,162.35,22999.0,148.6428,148.8349,148.5147,148.5696,22999.0
2022-07-25 11:00:00,162.35,162.57,162.2,162.33,45555.0,148.5696,148.7709,148.4323,148.5513,45555.0
2022-07-25 11:10:00,162.33,162.35,161.64,161.81,15257.0,148.5513,148.5696,147.9198,148.0754,15257.0
2022-07-25 11:20:00,161.82,162.49,161.77,162.47,28574.0,148.0846,148.6977,148.0388,148.6794,28574.0
2022-07-25 11:30:00,162.42,162.97,162.42,162.85,22092.0,148.6336,149.1369,148.6336,149.0271,22092.0
2022-07-25 11:40:00,162.85,163.13,162.79,162.91,18090.0,149.0271,149.2834,148.9722,149.082,18090.0
2022-07-25 11:50:00,162.86,163.07,162.76,162.89,33295.0,149.0363,149.2284,148.9448,149.0637,33295.0
2022-07-25 12:00:00,162.88,163.05,162.7,162.81,24894.0,149.0546,149.2101,148.8899,148.9905,24894.0
2022-07-25 12:10:00,162.85,162.85,162.36,162.46,58083.0,149.0271,149.0271,148.5787,148.6702,58083.0
2022-07-25 12:20:00,162.45,162.7,162.3,162.68,38954.0,148.6611,148.8899,148.5238,148.8716,38954.0
2022-07-25 12:30:00,162.67,162.92,162.58,162.76,36129.0,148.8624,149.0912,148.78,148.9448,36129.0
2022-07-25 12:40:00,162.76,163.34,162.76,163.29,19986.0,148.9448,149.4755,148.9448,149.4298,19986.0
2022-07-25 12:50:00,163.27,163.27,162.96,162.97,11919.0,149.4115,149.4115,149.1278,149.1369,11919.0
2022-07-25 13:00:00,162.96,163.1,162.91,163.08,11401.0,149.1278,149.2559,149.082,149.2376,11401.0
2022-07-25 13:10:00,163.11,163.11,162.75,162.88,26854.0,149.2651,149.2651,148.9356,149.0546,26854.0
2022-07-25 13:20:00,162.9,162.96,162.38,162.38,38570.0,149.0729,149.1278,148.597,148.597,38570.0
2022-07-25 13:30:00,162.39,162.48,162.1,162.13,75691.0,148.6062,148.6885,148.3408,148.3682,75691.0
2022-07-25 13:40:00,162.13,162.28,162.08,162.14,32467.0,148.3682,148.5055,148.3225,148.3774,32467.0
2022-07-25 13:50:00,162.1,162.11,161.9,162.04,28781.0,148.3408,148.3499,148.1578,148.2859,28781.0
2022-07-25 14:00:00,162.03,162.03,161.86,161.88,21122.0,148.2767,148.2767,148.1212,148.1395,21122.0
2022-07-25 14:10:00,161.88,161.95,161.64,161.64,38797.0,148.1395,148.2035,147.9198,147.9198,38797.0
2022-07-25 14:20:00,161.62,161.79,161.55,161.77,30250.0,147.9015,148.0571,147.8375,148.0388,30250.0
2022-07-25 14:30:00,161.76,161.94,161.68,161.93,37538.0,148.0296,148.1944,147.9564,148.1852,37538.0
2022-07-25 14:40:00,161.9,162.07,161.81,161.9,47201.0,148.1578,148.3133,148.0754,148.1578,47201.0
2022-07-25 14:50:00,161.95,161.98,161.64,161.72,32081.0,148.2035,148.231,147.9198,147.993,32081.0
2022-07-25 15:00:00,161.72,161.94,161.27,161.41,38211.0,147.993,148.1944,147.5812,147.7094,38211.0
2022-07-25 15:10:00,161.42,161.75,161.27,161.67,42086.0,147.7185,148.0205,147.5812,147.9473,42086.0
2022-07-25 15:20:00,161.64,162.02,161.64,161.98,64511.0,147.9198,148.2676,147.9198,148.231,64511.0
2022-07-25 15:30:00,161.97,162.2,161.75,162.19,89921.0,148.2218,148.4323,148.0205,148.4231,89921.0
2022-07-25 15:40:00,162.17,162.52,161.99,162.46,84098.0,148.4048,148.7251,148.2401,148.6702,84098.0
2022-07-25 15:50:00,162.48,163.26,162.43,163.18,310885.0,148.6885,149.4023,148.6428,149.3291,310885.0
2022-07-26 09:30:00,164.18,164.18,161.86,161.98,177548.0,150.2442,150.2442,148.1212,148.231,177548.0
2022-07-26 09:40:00,161.99,162.67,161.88,162.55,128077.0,148.2401,148.8624,148.1395,148.7526,128077.0
2022-07-26 09:50:00,162.57,163.4,162.33,162.33,72447.0,148.7709,149.5304,148.5513,148.5513,72447.0
2022-07-26 10:00:00,162.43,163.44,162.43,163.28,48207.0,148.6428,149.567,148.6428,149.4206,48207.0
2022-07-26 10:10:00,163.26,163.29,162.76,162.85,49702.0,149.4023,149.4298,148.9448,149.0271,49702.0
2022-07-26 10:20:00,162.85,162.86,162.18,162.34,90693.0,149.0271,149.0363,148.414,148.5604,90693.0
2022-07-26 10:30:00,162.33,162.33,161.65,161.72,66119.0,148.5513,148.5513,147.929,147.993,66119.0
2022-07-26 10:40:00,161.72,162.72,161.66,162.72,51650.0,147.993,148.9082,147.9381,148.9082,51650.0
2022-07-26 10:50:00,162.7,163.02,162.66,162.99,70605.0,148.8899,149.1827,148.8533,149.1552,70605.0
2022-07-26 11:00:00,163.01,163.07,161.96,162.17,97471.0,149.1735,149.2284,148.2127,148.4048,97471.0
2022-07-26 11:10:00,162.18,162.48,161.99,162.0,68239.0,148.414,148.6885,148.2401,148.2493,68239.0
2022-07-26 11:20:00,161.96,162.26,161.77,161.83,67224.0,148.2127,148.4872,148.0388,148.0937,67224.0
2022-07-26 11:30:00,161.77,161.88,161.5,161.67,57456.0,148.0388,148.1395,147.7917,147.9473,57456.0
2022-07-26 11:40:00,161.65,161.93,161.56,161.77,43402.0,147.929,148.1852,147.8466,148.0388,43402.0
2022-07-26 11:50:00,161.79,161.88,161.5,161.58,43042.0,148.0571,148.1395,147.7917,147.8649,43042.0
2022-07-26 12:00:00,161.58,161.88,161.49,161.62,98717.0,147.8649,148.1395,147.7826,147.9015,98717.0
2022-07-26 12:10:00,161.63,162.0,161.5,161.83,31538.0,147.9107,148.2493,147.7917,148.0937,31538.0
2022-07-26 12:20:00,161.81,162.15,161.71,162.11,63617.0,148.0754,148.3865,147.9839,148.3499,63617.0
2022-07-26 12:30:00,162.13,162.44,162.1,162.31,38480.0,148.3682,148.6519,148.3408,148.533,38480.0
2022-07-26 12:40:00,162.31,162.31,161.99,162.19,48868.0,148.533,148.533,148.2401,148.4231,48868.0
2022-07-26 12:50:00,162.17,162.53,162.11,162.38,32613.0,148.4048,148.7343,148.3499,148.597,32613.0
2022-07-26 13:00:00,162.35,162.71,162.3,162.62,26854.0,148.5696,148.899,148.5238,148.8166,26854.0
2022-07-26 13:10:00,162.63,162.76,162.48,162.59,38469.0,148.8258,148.9448,148.6885,148.7892,38469.0
2022-07-26 13:20:00,162.58,162.85,162.55,162.69,60706.0,148.78,149.0271,148.7526,148.8807,60706.0
2022-07-26 13:30:00,162.69,162.69,162.08,162.28,44259.0,148.8807,148.8807,148.3225,148.5055,44259.0
2022-07-26 13:40:00,162.28,162.46,162.22,162.28,34462.0,148.5055,148.6702,148.4506,148.5055,34462.0
2022-07-26 13:50:00,162.26,162.38,162.13,162.13,23345.0,148.4872,148.597,148.3682,148.3682,23345.0
2022-07-26 14:00:00,162.2,162.63,162.1,162.11,37971.0,148.4323,148.8258,148.3408,148.3499,37971.0
2022-07-26 14:10:00,162.13,162.34,162.02,162.05,44220.0,148.3682,148.5604,148.2676,148.295,44220.0
2022-07-26 14:20:00,162.03,162.25,161.74,161.76,72604.0,148.2767,148.4781,148.0113,148.0296,72604.0
2022-07-26 14:30:00,161.7,161.81,161.57,161.57,33016.0,147.9747,148.0754,147.8558,147.8558,33016.0
2022-07-26 14:40:00,161.58,161.79,161.34,161.35,56786.0,147.8649,148.0571,147.6453,147.6544,56786.0
2022-07-26 14:50:00,161.38,161.7,161.37,161.63,51260.0,147.6819,147.9747,147.6727,147.9107,51260.0
2022-07-26 15:00:00,161.61,161.63,160.92,161.01,58993.0,147.8924,147.9107,147.2609,147.3433,58993.0
2022-07-26 15:10:00,161.03,161.42,160.99,161.29,118820.0,147.3616,147.7185,147.325,147.5995,118820.0
2022-07-26 15:20:00,161.29,161.45,160.97,161.14,103415.0,147.5995,147.746,147.3067,147.4623,103415.0
2022-07-26 15:30:00,161.15,161.49,160.99,161.45,179976.0,147.4714,147.7826,147.325,147.746,179976.0
2022-07-26 15:40:00,161.46,161.54,161.02,161.33,173491.0,147.7551,147.8283,147.3525,147.6361,173491.0
2022-07-26 15:50:00,161.39,161.66,160.6,160.84,506880.0,147.691,147.9381,146.9681,147.1877,506880.0
2022-07-27 09:30:00,166.78,168.97,165.57,168.94,808043.0,152.6235,154.6277,151.5162,154.6002,808043.0
2022-07-27 09:40:00,168.93,170.25,168.87,169.8,463810.0,154.591,155.799,154.5361,155.3872,463810.0
2022-07-27 09:50:00,169.79,170.83,169.74,170.48,310038.0,155.378,156.3298,155.3323,156.0095,310038.0
2022-07-27 10:00:00,170.47,170.65,169.55,169.69,352047.0,156.0003,156.1651,155.1584,155.2865,352047.0
2022-07-27 10:10:00,169.7,169.87,169.15,169.16,147433.0,155.2957,155.4513,154.7924,154.8015,147433.0
2022-07-27 10:20:00,169.17,169.37,168.66,169.24,171613.0,154.8107,154.9937,154.344,154.8747,171613.0
2022-07-27 10:30:00,169.28,169.42,168.75,169.24,110962.0,154.9113,155.0395,154.4263,154.8747,110962.0
2022-07-27 10:40:00,169.21,169.24,168.32,168.54,152234.0,154.8473,154.8747,154.0328,154.2342,152234.0
2022-07-27 10:50:00,168.53,168.84,168.19,168.56,90063.0,154.225,154.5087,153.9139,154.2525,90063.0
2022-07-27 11:00:00,168.56,168.72,167.57,167.83,115055.0,154.2525,154.3989,153.3465,153.5844,115055.0
2022-07-27 11:10:00,167.83,168.02,167.51,167.88,98681.0,153.5844,153.7583,153.2916,153.6302,98681.0
2022-07-27 11:20:00,167.9,167.95,167.46,167.83,85557.0,153.6485,153.6942,153.2458,153.5844,85557.0
2022-07-27 11:30:00,167.85,168.07,167.59,167.6,135616.0,153.6027,153.804,153.3648,153.3739,135616.0
2022-07-27 11:40:00,167.64,167.71,167.5,167.68,71781.0,153.4105,153.4746,153.2824,153.4471,71781.0
2022-07-27 11:50:00,167.7,167.78,167.4,167.66,104907.0,153.4655,153.5387,153.1909,153.4288,104907.0
2022-07-27 12:00:00,167.64,167.79,167.55,167.76,55782.0,153.4105,153.5478,153.3282,153.5204,55782.0
2022-07-27 12:10:00,167.74,168.24,167.74,168.16,98516.0,153.5021,153.9596,153.5021,153.8864,98516.0
2022-07-27 12:20:00,168.15,168.49,168.04,168.44,53297.0,153.8773,154.1884,153.7766,154.1426,53297.0
2022-07-27 12:30:00,168.44,168.92,168.39,168.78,71796.0,154.1426,154.5819,154.0969,154.4538,71796.0
2022-07-27 12:40:00,168.78,168.89,168.29,168.45,59716.0,154.4538,154.5544,154.0054,154.1518,59716.0
2022-07-27 12:50:00,168.44,168.96,168.4,168.66,62529.0,154.1426,154.6185,154.106,154.344,62529.0
2022-07-27 13:00:00,168.66,168.84,168.53,168.53,29732.0,154.344,154.5087,154.225,154.225,29732.0
2022-07-27 13:10:00,168.52,168.99,168.5,168.91,51069.0,154.2158,154.646,154.1975,154.5727,51069.0
2022-07-27 13:20:00,168.88,168.98,168.79,168.84,46503.0,154.5453,154.6368,154.4629,154.5087,46503.0
2022-07-27 13:30:00,168.84,168.94,168.25,168.34,49605.0,154.5087,154.6002,153.9688,154.0511,49605.0
2022-07-27 13:40:00,168.35,168.46,167.96,168.07,56407.0,154.0603,154.1609,153.7034,153.804,56407.0
2022-07-27 13:50:00,168.05,168.22,167.79,168.19,62797.0,153.7857,153.9413,153.5478,153.9139,62797.0
2022-07-27 14:00:00,168.18,168.86,167.9,168.02,67638.0,153.9047,154.527,153.6485,153.7583,67638.0
2022-07-27 14:10:00,168.08,168.56,168.03,168.49,55831.0,153.8132,154.2525,153.7674,154.1884,55831.0
2022-07-27 14:20:00,168.47,168.74,168.31,168.49,50939.0,154.1701,154.4172,154.0237,154.1884,50939.0
2022-07-27 14:30:00,168.49,169.19,167.93,169.16,81903.0,154.1884,154.829,153.6759,154.8015,81903.0
2022-07-27 14:40:00,169.15,170.06,169.15,169.67,88160.0,154.7924,155.6251,154.7924,155.2682,88160.0
2022-07-27 14:50:00,169.65,170.22,169.49,169.94,127534.0,155.2499,155.7716,155.1035,155.5153,127534.0
2022-07-27 15:00:00,169.97,170.83,169.84,170.62,140419.0,155.5428,156.3298,155.4238,156.1376,140419.0
2022-07-27 15:10:00,170.62,171.02,170.48,170.6,210102.0,156.1376,156.5036,156.0095,156.1193,210102.0
2022-07-27 15:20:00,170.61,171.78,170.41,171.76,221440.0,156.1284,157.1991,155.9454,157.1808,221440.0
2022-07-27 15:30:00,171.79,171.99,171.56,171.64,216632.0,157.2083,157.3913,156.9978,157.071,216632.0
2022-07-27 15:40:00,171.64,171.94,171.56,171.67,260826.0,157.071,157.3456,156.9978,157.0985,260826.0
2022-07-27 15:50:00,171.65,171.83,171.25,171.48,809244.0,157.0802,157.2449,156.7141,156.9246,809244.0
2022-07-28 09:30:00,171.92,172.21,170.29,171.48,181313.0,157.3273,157.5926,155.8356,156.9246,181313.0
2022-07-28 09:40:00,171.37,171.55,170.32,170.5,133510.0,156.8239,156.9887,155.8631,156.0278,133510.0
2022-07-28 09:50:00,170.55,170.95,169.59,170.11,117054.0,156.0735,156.4396,155.195,155.6709,117054.0
2022-07-28 10:00:00,170.06,170.71,169.96,170.27,65417.0,155.6251,156.22,155.5336,155.8173,65417.0
2022-07-28 10:10:00,170.27,170.76,170.0,170.49,37884.0,155.8173,156.2657,155.5702,156.0186,37884.0
2022-07-28 10:20:00,170.46,170.48,170.0,170.19,62790.0,155.9912,156.0095,155.5702,155.7441,62790.0
2022-07-28 10:30:00,170.13,170.84,169.73,170.54,64069.0,155.6892,156.3389,155.3231,156.0644,64069.0
2022-07-28 10:40:00,170.58,171.26,170.42,171.24,44961.0,156.101,156.7233,155.9546,156.705,44961.0
2022-07-28 10:50:00,171.23,171.44,170.8,171.42,43391.0,156.6958,156.888,156.3023,156.8697,43391.0
2022-07-28 11:00:00,171.46,171.79,171.4,171.58,39080.0,156.9063,157.2083,156.8514,157.0161,39080.0
2022-07-28 11:10:00,171.57,171.78,171.39,171.47,41097.0,157.007,157.1991,156.8422,156.9154,41097.0
2022-07-28 11:20:00,171.52,172.55,171.47,172.53,44102.0,156.9612,157.9038,156.9154,157.8855,44102.0
2022-07-28 11:30:00,172.58,172.61,172.04,172.42,46670.0,157.9312,157.9587,157.4371,157.7848,46670.0
2022-07-28 11:40:00,172.43,172.67,172.26,172.39,30039.0,157.794,158.0136,157.6384,157.7574,30039.0
2022-07-28 11:50:00,172.42,172.98,172.41,172.7,40870.0,157.7848,158.2973,157.7757,158.041,40870.0
2022-07-28 12:00:00,172.69,173.07,172.63,173.05,53346.0,158.0319,158.3796,157.977,158.3613,53346.0
2022-07-28 12:10:00,173.06,173.17,172.95,173.02,42305.0,158.3705,158.4712,158.2698,158.3339,42305.0
2022-07-28 12:20:00,173.0,173.43,172.91,173.34,36723.0,158.3156,158.7091,158.2332,158.6267,36723.0
2022-07-28 12:30:00,173.4,173.46,172.93,173.01,36628.0,158.6816,158.7365,158.2515,158.3247,36628.0
2022-07-28 12:40:00,173.03,173.26,172.95,173.12,32378.0,158.343,158.5535,158.2698,158.4254,32378.0
2022-07-28 12:50:00,173.13,173.26,172.97,173.09,52214.0,158.4345,158.5535,158.2881,158.3979,52214.0
2022-07-28 13:00:00,173.11,173.23,172.95,173.05,67108.0,158.4162,158.5261,158.2698,158.3613,67108.0
2022-07-28 13:10:00,173.06,173.58,172.81,173.58,64756.0,158.3705,158.8463,158.1417,158.8463,64756.0
2022-07-28 13:20:00,173.57,173.86,173.54,173.75,48739.0,158.8372,159.1026,158.8097,159.0019,48739.0
2022-07-28 13:30:00,173.77,174.28,173.72,174.18,49147.0,159.0202,159.4869,158.9745,159.3954,49147.0
2022-07-28 13:40:00,174.17,174.63,174.17,174.62,42842.0,159.3863,159.8072,159.3863,159.7981,42842.0
2022-07-28 13:50:00,174.59,174.63,174.33,174.53,26422.0,159.7706,159.8072,159.5327,159.7157,26422.0
2022-07-28 14:00:00,174.54,174.57,173.91,174.04,41224.0,159.7249,159.7523,159.1483,159.2673,41224.0
2022-07-28 14:10:00,174.04,174.26,173.87,174.2,53043.0,159.2673,159.4686,159.1117,159.4137,53043.0
2022-07-28 14:20:00,174.23,174.53,174.19,174.49,60387.0,159.4412,159.7157,159.4046,159.6791,60387.0
2022-07-28 14:30:00,174.55,174.8,174.43,174.56,61759.0,159.734,159.9628,159.6242,159.7432,61759.0
2022-07-28 14:40:00,174.59,174.8,174.5,174.8,93444.0,159.7706,159.9628,159.6883,159.9628,93444.0
2022-07-28 14:50:00,174.8,174.98,174.64,174.97,88483.0,159.9628,160.1275,159.8164,160.1184,88483.0
2022-07-28 15:00:00,174.99,175.36,174.98,175.16,103968.0,160.1367,160.4753,160.1275,160.2922,103968.0
2022-07-28 15:10:00,175.16,175.27,174.85,175.18,75642.0,160.2922,160.3929,160.0086,160.3105,75642.0
2022-07-28 15:20:00,175.18,175.46,175.1,175.4,98701.0,160.3105,160.5668,160.2373,160.5119,98701.0
2022-07-28 15:30:00,175.4,175.4,174.86,175.04,160376.0,160.5119,160.5119,160.0177,160.1824,160376.0
2022-07-28 15:40:00,175.05,175.51,174.92,175.47,201266.0,160.1916,160.6125,160.0726,160.5759,201266.0
2022-07-28 15:50:00,175.48,175.83,175.22,175.79,644919.0,160.5851,160.9054,160.3471,160.8688,644919.0
2022-07-29 09:30:00,174.3,175.49,174.06,174.98,324511.0,160.5306,161.6266,160.3096,161.1569,324511.0
2022-07-29 09:40:00,174.99,176.08,174.96,175.53,136526.0,161.1661,162.17,161.1385,161.6635,136526.0
2022-07-29 09:50:00,175.53,176.18,175.34,175.92,64088.0,161.6635,162.2621,161.4885,162.0226,64088.0
2022-07-29 10:00:00,175.92,176.25,175.58,175.89,62585.0,162.0226,162.3266,161.7095,161.995,62585.0
2022-07-29 10:10:00,175.87,175.95,175.36,175.57,52533.0,161.9766,162.0503,161.5069,161.7003,52533.0
2022-07-29 10:20:00,175.58,176.26,175.43,176.11,61849.0,161.7095,162.3358,161.5714,162.1976,61849.0
2022-07-29 10:30:00,176.16,176.35,175.76,176.35,53551.0,162.2437,162.4187,161.8753,162.4187,53551.0
2022-07-29 10:40:00,176.37,176.79,176.28,176.58,75564.0,162.4371,162.8239,162.3542,162.6305,75564.0
2022-07-29 10:50:00,176.58,176.98,176.53,176.89,82109.0,162.6305,162.9989,162.5845,162.916,82109.0
2022-07-29 11:00:00,176.89,176.96,176.53,176.7,83516.0,162.916,162.9805,162.5845,162.741,83516.0
2022-07-29 11:10:00,176.72,176.75,175.93,176.22,85045.0,162.7594,162.7871,162.0319,162.2989,85045.0
2022-07-29 11:20:00,176.23,176.33,175.82,176.13,65304.0,162.3082,162.4003,161.9305,162.2161,65304.0
2022-07-29 11:30:00,176.12,176.35,175.9,176.3,55248.0,162.2068,162.4187,162.0042,162.3726,55248.0
2022-07-29 11:40:00,176.3,176.84,176.23,176.62,68387.0,162.3726,162.87,162.3082,162.6673,68387.0
2022-07-29 11:50:00,176.64,176.84,176.46,176.69,40117.0,162.6858,162.87,162.52,162.7318,40117.0
2022-07-29 12:00:00,176.72,177.15,176.71,176.93,50968.0,162.7594,163.1555,162.7502,162.9529,50968.0
2022-07-29 12:10:00,176.96,177.54,176.96,177.3,52364.0,162.9805,163.5147,162.9805,163.2936,52364.0
2022-07-29 12:20:00,177.27,177.43,177.01,177.18,37384.0,163.266,163.4134,163.0265,163.1831,37384.0
2022-07-29 12:30:00,177.16,177.57,176.95,177.57,32419.0,163.1647,163.5423,162.9713,163.5423,32419.0
2022-07-29 12:40:00,177.55,177.74,177.4,177.68,66638.0,163.5239,163.6989,163.3857,163.6436,66638.0
2022-07-29 12:50:00,177.7,177.92,177.62,177.88,41686.0,163.662,163.8646,163.5883,163.8278,41686.0
2022-07-29 13:00:00,177.87,178.12,177.74,178.07,41358.0,163.8186,164.0488,163.6989,164.0028,41358.0
2022-07-29 13:10:00,178.06,178.25,177.99,178.16,38910.0,163.9936,164.1686,163.9291,164.0857,38910.0
2022-07-29 13:20:00,178.16,178.5,178.08,178.31,42076.0,164.0857,164.3988,164.012,164.2238,42076.0
2022-07-29 13:30:00,178.29,178.67,178.26,178.58,77205.0,164.2054,164.5554,164.1778,164.4725,77205.0
2022-07-29 13:40:00,178.59,178.82,178.53,178.58,51693.0,164.4817,164.6935,164.4265,164.4725,51693.0
2022-07-29 13:50:00,178.6,178.83,178.49,178.73,71634.0,164.4909,164.7028,164.3896,164.6107,71634.0
2022-07-29 14:00:00,178.74,178.95,178.59,178.91,59271.0,164.6199,164.8133,164.4817,164.7764,59271.0
2022-07-29 14:10:00,178.95,178.95,178.66,178.92,43556.0,164.8133,164.8133,164.5462,164.7856,43556.0
2022-07-29 14:20:00,178.94,178.96,178.67,178.89,40610.0,164.8041,164.8225,164.5554,164.758,40610.0
2022-07-29 14:30:00,178.91,179.16,178.81,179.06,36630.0,164.7764,165.0067,164.6843,164.9146,36630.0
2022-07-29 14:40:00,179.04,179.1,178.85,179.03,65962.0,164.8962,164.9514,164.7212,164.887,65962.0
2022-07-29 14:50:00,179.02,179.15,178.82,178.9,61027.0,164.8777,164.9975,164.6935,164.7672,61027.0
2022-07-29 15:00:00,178.92,179.27,178.81,178.81,82983.0,164.7856,165.108,164.6843,164.6843,82983.0
2022-07-29 15:10:00,178.84,179.03,178.84,178.99,73638.0,164.712,164.887,164.712,164.8501,73638.0
2022-07-29 15:20:00,178.97,179.01,178.76,178.89,104240.0,164.8317,164.8685,164.6383,164.758,104240.0
2022-07-29 15:30:00,178.88,178.98,178.61,178.61,127986.0,164.7488,164.8409,164.5001,164.5001,127986.0
2022-07-29 15:40:00,178.61,178.95,178.57,178.89,187863.0,164.5001,164.8133,164.4633,164.758,187863.0
2022-07-29 15:50:00,178.89,179.26,178.83,178.89,650611.0,164.758,165.0988,164.7028,164.758,650611.0
2022-08-01 09:30:00,177.94,178.0,176.75,177.36,208149.0,163.8831,163.9383,162.7871,163.3489,208149.0
2022-08-01 09:40:00,177.45,178.0,176.88,177.03,127668.0,163.4318,163.9383,162.9068,163.045,127668.0
2022-08-01 09:50:00,177.06,177.54,177.03,177.24,118475.0,163.0726,163.5147,163.045,163.2384,118475.0
2022-08-01 10:00:00,177.2,177.67,176.9,177.29,105715.0,163.2015,163.6344,162.9252,163.2844,105715.0
2022-08-01 10:10:00,177.32,177.71,176.97,176.97,109729.0,163.312,163.6712,162.9897,162.9897,109729.0
2022-08-01 10:20:00,176.95,177.36,176.8,176.93,90028.0,162.9713,163.3489,162.8331,162.9529,90028.0
2022-08-01 10:30:00,176.94,177.34,176.84,177.24,79230.0,162.9621,163.3305,162.87,163.2384,79230.0
2022-08-01 10:40:00,177.25,177.68,177.22,177.5,84060.0,163.2476,163.6436,163.2199,163.4778,84060.0
2022-08-01 10:50:00,177.51,177.86,177.43,177.78,160059.0,163.487,163.8094,163.4134,163.7357,160059.0
2022-08-01 11:00:00,177.82,177.94,177.18,177.45,64837.0,163.7725,163.8831,163.1831,163.4318,64837.0
2022-08-01 11:10:00,177.46,178.03,177.43,177.97,143851.0,163.441,163.966,163.4134,163.9107,143851.0
2022-08-01 11:20:00,177.91,178.64,177.9,178.6,55114.0,163.8554,164.5278,163.8462,164.4909,55114.0
2022-08-01 11:30:00,178.63,178.63,177.95,178.19,39628.0,164.5186,164.5186,163.8923,164.1133,39628.0
2022-08-01 11:40:00,178.18,178.45,177.82,178.41,48525.0,164.1041,164.3528,163.7725,164.3159,48525.0
2022-08-01 11:50:00,178.4,178.65,178.37,178.38,30705.0,164.3067,164.537,164.2791,164.2883,30705.0
2022-08-01 12:00:00,178.4,178.53,178.14,178.16,26045.0,164.3067,164.4265,164.0673,164.0857,26045.0
2022-08-01 12:10:00,178.14,178.24,177.63,178.16,41859.0,164.0673,164.1594,163.5976,164.0857,41859.0
2022-08-01 12:20:00,178.18,178.61,178.18,178.61,58023.0,164.1041,164.5001,164.1041,164.5001,58023.0
2022-08-01 12:30:00,178.63,178.85,178.48,178.8,39296.0,164.5186,164.7212,164.3804,164.6751,39296.0
2022-08-01 12:40:00,178.8,179.11,178.55,178.62,68669.0,164.6751,164.9606,164.4449,164.5093,68669.0
2022-08-01 12:50:00,178.59,178.66,178.35,178.58,22579.0,164.4817,164.5462,164.2607,164.4725,22579.0
2022-08-01 13:00:00,178.64,178.64,178.01,178.47,28183.0,164.5278,164.5278,163.9475,164.3712,28183.0
2022-08-01 13:10:00,178.41,178.56,178.1,178.14,26041.0,164.3159,164.4541,164.0304,164.0673,26041.0
2022-08-01 13:20:00,178.11,178.32,177.88,177.88,26199.0,164.0396,164.233,163.8278,163.8278,26199.0
2022-08-01 13:30:00,177.93,178.04,177.63,177.89,32415.0,163.8739,163.9752,163.5976,163.837,32415.0
2022-08-01 13:40:00,177.82,177.84,177.41,177.84,33293.0,163.7725,163.791,163.3949,163.791,33293.0
2022-08-01 13:50:00,177.79,177.9,177.53,177.86,60931.0,163.7449,163.8462,163.5055,163.8094,60931.0
2022-08-01 14:00:00,177.82,178.0,177.49,177.97,42580.0,163.7725,163.9383,163.4686,163.9107,42580.0
2022-08-01 14:10:00,177.95,178.58,177.87,178.27,33961.0,163.8923,164.4725,163.8186,164.187,33961.0
2022-08-01 14:20:00,178.27,178.42,178.11,178.32,46382.0,164.187,164.3251,164.0396,164.233,46382.0
2022-08-01 14:30:00,178.31,178.6,178.27,178.44,34187.0,164.2238,164.4909,164.187,164.3436,34187.0
2022-08-01 14:40:00,178.46,178.57,178.17,178.29,26239.0,164.362,164.4633,164.0949,164.2054,26239.0
2022-08-01 14:50:00,178.29,179.01,178.21,178.85,34468.0,164.2054,164.8685,164.1317,164.7212,34468.0
2022-08-01 15:00:00,178.85,178.86,178.54,178.7,30863.0,164.7212,164.7304,164.4357,164.583,30863.0
2022-08-01 15:10:00,178.72,179.09,178.47,178.77,44347.0,164.6014,164.9422,164.3712,164.6475,44347.0
2022-08-01 15:20:00,178.74,178.75,178.38,178.43,42662.0,164.6199,164.6291,164.2883,164.3344,42662.0
2022-08-01 15:30:00,178.39,178.51,178.07,178.25,51722.0,164.2975,164.408,164.0028,164.1686,51722.0
2022-08-01 15:40:00,178.27,178.7,178.18,178.59,66512.0,164.187,164.583,164.1041,164.4817,66512.0
2022-08-01 15:50:00,178.63,178.96,178.46,178.81,289537.0,164.5186,164.8225,164.362,164.6843,289537.0
2022-08-02 09:30:00,177.77,177.88,176.45,176.95,237304.0,163.7265,163.8278,162.5108,162.9713,237304.0
2022-08-02 09:40:00,176.92,177.85,176.78,177.11,85562.0,162.9436,163.8002,162.8147,163.1186,85562.0
2022-08-02 09:50:00,177.08,177.41,176.63,177.25,37283.0,163.091,163.3949,162.6766,163.2476,37283.0
2022-08-02 10:00:00,177.25,177.32,176.92,176.96,50001.0,163.2476,163.312,162.9436,162.9805,50001.0
2022-08-02 10:10:00,176.99,177.35,176.73,177.03,46971.0,163.0081,163.3397,162.7687,163.045,46971.0
2022-08-02 10:20:00,177.05,177.35,176.69,177.23,41066.0,163.0634,163.3397,162.7318,163.2292,41066.0
2022-08-02 10:30:00,177.27,177.52,177.14,177.39,39849.0,163.266,163.4962,163.1463,163.3765,39849.0
2022-08-02 10:40:00,177.38,178.22,177.27,178.22,45549.0,163.3673,164.1409,163.266,164.1409,45549.0
2022-08-02 10:50:00,178.26,178.89,178.11,178.3,95270.0,164.1778,164.758,164.0396,164.2146,95270.0
2022-08-02 11:00:00,178.33,178.45,178.08,178.18,32667.0,164.2423,164.3528,164.012,164.1041,32667.0
2022-08-02 11:10:00,178.18,178.32,177.8,178.18,28455.0,164.1041,164.233,163.7541,164.1041,28455.0
2022-08-02 11:20:00,178.17,178.56,178.04,178.37,21622.0,164.0949,164.4541,163.9752,164.2791,21622.0
2022-08-02 11:30:00,178.34,178.42,177.83,178.34,22795.0,164.2515,164.3251,163.7818,164.2515,22795.0
2022-08-02 11:40:00,178.34,178.72,178.31,178.71,22128.0,164.2515,164.6014,164.2238,164.5922,22128.0
2022-08-02 11:50:00,178.74,178.84,178.5,178.77,26454.0,164.6199,164.712,164.3988,164.6475,26454.0
2022-08-02 12:00:00,178.81,179.3,178.64,179.2,35662.0,164.6843,165.1356,164.5278,165.0435,35662.0
2022-08-02 12:10:00,179.22,179.55,179.03,179.55,36452.0,165.0619,165.3659,164.887,165.3659,36452.0
2022-08-02 12:20:00,179.54,179.91,179.47,179.79,27651.0,165.3567,165.6974,165.2922,165.5869,27651.0
2022-08-02 12:30:00,179.78,179.87,179.49,179.87,23467.0,165.5777,165.6606,165.3106,165.6606,23467.0
2022-08-02 12:40:00,179.85,179.93,179.74,179.87,28401.0,165.6422,165.7159,165.5409,165.6606,28401.0
2022-08-02 12:50:00,179.85,179.89,179.5,179.64,43370.0,165.6422,165.679,165.3198,165.4488,43370.0
2022-08-02 13:00:00,179.62,179.66,179.11,179.45,25860.0,165.4303,165.4672,164.9606,165.2738,25860.0
2022-08-02 13:10:00,179.41,179.47,179.23,179.23,20135.0,165.2369,165.2922,165.0712,165.0712,20135.0
2022-08-02 13:20:00,179.24,179.4,178.57,178.84,50151.0,165.0804,165.2277,164.4633,164.712,50151.0
2022-08-02 13:30:00,178.76,178.76,177.82,177.96,68761.0,164.6383,164.6383,163.7725,163.9015,68761.0
2022-08-02 13:40:00,178.01,178.22,177.71,177.8,37573.0,163.9475,164.1409,163.6712,163.7541,37573.0
2022-08-02 13:50:00,177.77,177.88,177.53,177.56,22540.0,163.7265,163.8278,163.5055,163.5331,22540.0
2022-08-02 14:00:00,177.56,178.08,177.33,178.07,28541.0,163.5331,164.012,163.3213,164.0028,28541.0
2022-08-02 14:10:00,178.05,178.05,177.67,177.81,20523.0,163.9844,163.9844,163.6344,163.7633,20523.0
2022-08-02 14:20:00,177.81,178.34,177.78,178.16,45276.0,163.7633,164.2515,163.7357,164.0857,45276.0
2022-08-02 14:30:00,178.11,178.4,177.93,178.04,29489.0,164.0396,164.3067,163.8739,163.9752,29489.0
2022-08-02 14:40:00,178.09,178.15,177.73,178.1,21728.0,164.0212,164.0765,163.6897,164.0304,21728.0
2022-08-02 14:50:00,178.11,178.18,177.58,177.75,24778.0,164.0396,164.1041,163.5515,163.7081,24778.0
2022-08-02 15:00:00,177.77,177.89,177.55,177.58,25129.0,163.7265,163.837,163.5239,163.5515,25129.0
2022-08-02 15:10:00,177.58,177.67,177.06,177.19,49966.0,163.5515,163.6344,163.0726,163.1923,49966.0
2022-08-02 15:20:00,177.16,177.68,177.07,177.62,29300.0,163.1647,163.6436,163.0818,163.5883,29300.0
2022-08-02 15:30:00,177.59,177.86,177.35,177.56,38881.0,163.5607,163.8094,163.3397,163.5331,38881.0
2022-08-02 15:40:00,177.58,177.75,177.3,177.42,44727.0,163.5515,163.7081,163.2936,163.4041,44727.0
2022-08-02 15:50:00,177.38,177.57,177.13,177.22,268514.0,163.3673,163.5423,163.1371,163.2199,268514.0
2022-08-03 09:30:00,178.01,179.91,177.86,179.63,172715.0,163.9475,165.6974,163.8094,165.4396,172715.0
2022-08-03 09:40:00,179.62,179.78,178.74,179.07,71287.0,165.4303,165.5777,164.6199,164.9238,71287.0
2022-08-03 09:50:00,179.08,179.79,178.92,179.78,80705.0,164.933,165.5869,164.7856,165.5777,80705.0
2022-08-03 10:00:00,179.75,180.17,179.31,180.12,109003.0,165.5501,165.9369,165.1448,165.8909,109003.0
2022-08-03 10:10:00,180.17,180.45,179.95,180.03,46550.0,165.9369,166.1948,165.7343,165.808,46550.0
2022-08-03 10:20:00,180.0,180.74,180.0,180.68,78349.0,165.7803,166.4619,165.7803,166.4066,78349.0
2022-08-03 10:30:00,180.69,180.76,180.1,180.62,95016.0,166.4158,166.4803,165.8724,166.3514,95016.0
2022-08-03 10:40:00,180.66,181.11,180.28,181.05,47504.0,166.3882,166.8026,166.0382,166.7474,47504.0
2022-08-03 10:50:00,181.03,181.32,181.01,181.05,42274.0,166.729,166.9961,166.7105,166.7474,42274.0
2022-08-03 11:00:00,181.07,181.6,181.01,181.6,39508.0,166.7658,167.2539,166.7105,167.2539,39508.0
2022-08-03 11:10:00,181.62,182.0,181.53,181.8,47062.0,167.2724,167.6223,167.1895,167.4381,47062.0
2022-08-03 11:20:00,181.81,182.35,181.8,182.24,71873.0,167.4473,167.9447,167.4381,167.8434,71873.0
2022-08-03 11:30:00,182.26,182.5,181.83,182.5,50773.0,167.8618,168.0828,167.4658,168.0828,50773.0
2022-08-03 11:40:00,182.53,182.58,182.2,182.42,28296.0,168.1105,168.1565,167.8065,168.0092,28296.0
2022-08-03 11:50:00,182.41,182.84,182.19,182.77,46447.0,167.9999,168.396,167.7973,168.3315,46447.0
2022-08-03 12:00:00,182.77,182.95,182.62,182.76,69388.0,168.3315,168.4973,168.1934,168.3223,69388.0
2022-08-03 12:10:00,182.78,182.86,182.35,182.54,37145.0,168.3407,168.4144,167.9447,168.1197,37145.0
2022-08-03 12:20:00,182.56,182.71,182.41,182.56,57112.0,168.1381,168.2762,167.9999,168.1381,57112.0
2022-08-03 12:30:00,182.63,183.35,182.59,183.23,88673.0,168.2026,168.8657,168.1657,168.7552,88673.0
2022-08-03 12:40:00,183.24,183.56,183.17,183.56,50324.0,168.7644,169.0591,168.6999,169.0591,50324.0
2022-08-03 12:50:00,183.58,183.7,183.2,183.25,31952.0,169.0775,169.188,168.7275,168.7736,31952.0
2022-08-03 13:00:00,183.29,183.46,183.24,183.43,41454.0,168.8104,168.967,168.7644,168.9394,41454.0
2022-08-03 13:10:00,183.44,183.46,183.1,183.11,103408.0,168.9486,168.967,168.6354,168.6446,103408.0
2022-08-03 13:20:00,183.09,183.34,182.96,183.2,34034.0,168.6262,168.8565,168.5065,168.7275,34034.0
2022-08-03 13:30:00,183.21,183.28,182.94,183.13,31473.0,168.7367,168.8012,168.4881,168.6631,31473.0
2022-08-03 13:40:00,183.14,183.25,183.02,183.22,29263.0,168.6723,168.7736,168.5618,168.746,29263.0
2022-08-03 13:50:00,183.24,183.31,182.99,183.08,27043.0,168.7644,168.8288,168.5341,168.617,27043.0
2022-08-03 14:00:00,183.06,183.07,182.84,183.0,30199.0,168.5986,168.6078,168.396,168.5433,30199.0
2022-08-03 14:10:00,183.03,183.25,182.97,183.25,20696.0,168.571,168.7736,168.5157,168.7736,20696.0
2022-08-03 14:20:00,183.28,183.65,183.26,183.38,40053.0,168.8012,169.142,168.7828,168.8933,40053.0
2022-08-03 14:30:00,183.39,183.67,183.2,183.57,34604.0,168.9025,169.1604,168.7275,169.0683,34604.0
2022-08-03 14:40:00,183.56,183.66,183.24,183.58,24506.0,169.0591,169.1512,168.7644,169.0775,24506.0
2022-08-03 14:50:00,183.55,183.64,183.46,183.48,25862.0,169.0499,169.1328,168.967,168.9854,25862.0
2022-08-03 15:00:00,183.47,183.81,183.38,183.74,42097.0,168.9762,169.2893,168.8933,169.2249,42097.0
2022-08-03 15:10:00,183.71,183.74,183.37,183.53,44215.0,169.1972,169.2249,168.8841,169.0315,44215.0
2022-08-03 15:20:00,183.57,183.62,182.96,182.97,74620.0,169.0683,169.1144,168.5065,168.5157,74620.0
2022-08-03 15:30:00,182.97,183.34,182.95,183.18,127061.0,168.5157,168.8565,168.4973,168.7091,127061.0
2022-08-03 15:40:00,183.18,183.59,183.01,183.11,114777.0,168.7091,169.0867,168.5525,168.6446,114777.0
2022-08-03 15:50:00,183.11,184.13,183.1,183.46,597870.0,168.6446,169.5841,168.6354,168.967,597870.0
2022-08-04 09:30:00,183.83,184.65,183.41,184.06,164793.0,169.3078,170.063,168.9209,169.5196,164793.0
2022-08-04 09:40:00,184.03,184.54,183.97,184.37,53445.0,169.492,169.9617,169.4367,169.8051,53445.0
2022-08-04 09:50:00,184.35,184.72,184.08,184.46,51822.0,169.7867,170.1275,169.538,169.888,51822.0
2022-08-04 10:00:00,184.4,184.85,183.97,184.05,68299.0,169.8327,170.2472,169.4367,169.5104,68299.0
2022-08-04 10:10:00,184.08,184.21,183.35,183.52,54168.0,169.538,169.6577,168.8657,169.0223,54168.0
2022-08-04 10:20:00,183.56,184.15,183.47,183.83,37674.0,169.0591,169.6025,168.9762,169.3078,37674.0
2022-08-04 10:30:00,183.84,183.91,183.21,183.27,35653.0,169.317,169.3814,168.7367,168.792,35653.0
2022-08-04 10:40:00,183.31,183.98,183.22,183.92,41391.0,168.8288,169.4459,168.746,169.3907,41391.0
2022-08-04 10:50:00,183.91,184.62,183.85,184.51,144762.0,169.3814,170.0354,169.3262,169.934,144762.0
2022-08-04 11:00:00,184.49,184.8,184.37,184.63,56231.0,169.9156,170.2011,169.8051,170.0446,56231.0
2022-08-04 11:10:00,184.61,184.85,184.08,184.8,76593.0,170.0261,170.2472,169.538,170.2011,76593.0
2022-08-04 11:20:00,184.8,185.18,184.18,184.31,86313.0,170.2011,170.5511,169.6301,169.7498,86313.0
2022-08-04 11:30:00,184.33,184.61,183.84,183.85,52270.0,169.7683,170.0261,169.317,169.3262,52270.0
2022-08-04 11:40:00,183.84,184.71,183.83,184.61,57507.0,169.317,170.1182,169.3078,170.0261,57507.0
2022-08-04 11:50:00,184.67,185.12,184.65,184.87,58879.0,170.0814,170.4959,170.063,170.2656,58879.0
2022-08-04 12:00:00,184.87,184.95,184.37,184.65,39243.0,170.2656,170.3393,169.8051,170.063,39243.0
2022-08-04 12:10:00,184.66,185.17,184.57,185.0,43604.0,170.0722,170.5419,169.9893,170.3853,43604.0
2022-08-04 12:20:00,184.99,185.34,184.92,185.05,45070.0,170.3761,170.6985,170.3117,170.4314,45070.0
2022-08-04 12:30:00,185.03,185.08,184.58,184.82,45973.0,170.413,170.459,169.9985,170.2196,45973.0
2022-08-04 12:40:00,184.84,184.89,184.21,184.23,20113.0,170.238,170.284,169.6577,169.6762,20113.0
2022-08-04 12:50:00,184.24,184.5,184.16,184.34,20962.0,169.6854,169.9248,169.6117,169.7775,20962.0
2022-08-04 13:00:00,184.38,184.67,184.36,184.59,15611.0,169.8143,170.0814,169.7959,170.0077,15611.0
2022-08-04 13:10:00,184.64,184.97,184.59,184.88,23342.0,170.0538,170.3577,170.0077,170.2748,23342.0
2022-08-04 13:20:00,184.88,185.05,184.66,184.87,31393.0,170.2748,170.4314,170.0722,170.2656,31393.0
2022-08-04 13:30:00,184.78,185.15,184.78,185.09,18109.0,170.1827,170.5235,170.1827,170.4682,18109.0
2022-08-04 13:40:00,185.08,185.28,184.93,185.17,20812.0,170.459,170.6432,170.3209,170.5419,20812.0
2022-08-04 13:50:00,185.16,185.22,184.96,185.06,20595.0,170.5327,170.588,170.3485,170.4406,20595.0
2022-08-04 14:00:00,185.07,185.1,184.82,185.06,30037.0,170.4498,170.4774,170.2196,170.4406,30037.0
2022-08-04 14:10:00,185.06,185.43,184.89,185.42,33356.0,170.4406,170.7814,170.284,170.7722,33356.0
2022-08-04 14:20:00,185.4,185.56,185.17,185.49,57651.0,170.7537,170.9011,170.5419,170.8366,57651.0
2022-08-04 14:30:00,185.51,185.66,185.28,185.5,74918.0,170.8551,170.9932,170.6432,170.8458,74918.0
2022-08-04 14:40:00,185.49,185.53,185.28,185.49,67737.0,170.8366,170.8735,170.6432,170.8366,67737.0
2022-08-04 14:50:00,185.48,185.94,185.46,185.76,79125.0,170.8274,171.2511,170.809,171.0853,79125.0
2022-08-04 15:00:00,185.73,185.99,185.6,185.74,79728.0,171.0577,171.2971,170.9379,171.0669,79728.0
2022-08-04 15:10:00,185.79,185.87,185.35,185.4,68994.0,171.1129,171.1866,170.7077,170.7537,68994.0
2022-08-04 15:20:00,185.42,185.42,184.83,184.94,70877.0,170.7722,170.7722,170.2288,170.3301,70877.0
2022-08-04 15:30:00,184.94,184.98,184.44,184.45,55804.0,170.3301,170.3669,169.8696,169.8788,55804.0
2022-08-04 15:40:00,184.45,184.72,184.39,184.5,67720.0,169.8788,170.1275,169.8235,169.9248,67720.0
2022-08-04 15:50:00,184.52,185.01,184.52,184.91,260837.0,169.9433,170.3945,169.9433,170.3024,260837.0
2022-08-05 09:30:00,182.11,182.86,181.58,182.76,198861.0,167.7236,168.4144,167.2355,168.3223,198861.0
2022-08-05 09:40:00,182.95,182.99,182.16,182.66,75103.0,168.4973,168.5341,167.7697,168.2302,75103.0
2022-08-05 09:50:00,182.71,183.0,182.34,182.78,32251.0,168.2762,168.5433,167.9355,168.3407,32251.0
2022-08-05 10:00:00,182.75,184.11,182.74,184.11,51518.0,168.3131,169.5656,168.3039,169.5656,51518.0
2022-08-05 10:10:00,184.14,184.67,183.96,184.31,85337.0,169.5933,170.0814,169.4275,169.7498,85337.0
2022-08-05 10:20:00,184.31,184.5,183.79,184.07,46508.0,169.7498,169.9248,169.2709,169.5288,46508.0
2022-08-05 10:30:00,184.05,184.06,183.66,183.7,31037.0,169.5104,169.5196,169.1512,169.188,31037.0
2022-08-05 10:40:00,183.66,183.93,183.64,183.82,26055.0,169.1512,169.3999,169.1328,169.2986,26055.0
2022-08-05 10:50:00,183.83,183.83,183.36,183.4,37547.0,169.3078,169.3078,168.8749,168.9117,37547.0
2022-08-05 11:00:00,183.4,183.42,182.89,183.06,43671.0,168.9117,168.9302,168.442,168.5986,43671.0
2022-08-05 11:10:00,183.01,183.07,182.56,182.9,30736.0,168.5525,168.6078,168.1381,168.4512,30736.0
2022-08-05 11:20:00,182.87,182.96,182.06,182.06,53579.0,168.4236,168.5065,167.6776,167.6776,53579.0
2022-08-05 11:30:00,182.08,182.84,182.02,182.65,35905.0,167.696,168.396,167.6408,168.221,35905.0
2022-08-05 11:40:00,182.63,182.74,182.17,182.26,43945.0,168.2026,168.3039,167.7789,167.8618,43945.0
2022-08-05 11:50:00,182.27,182.72,182.23,182.67,95462.0,167.871,168.2855,167.8342,168.2394,95462.0
2022-08-05 12:00:00,182.68,182.95,182.63,182.75,18739.0,168.2486,168.4973,168.2026,168.3131,18739.0
2022-08-05 12:10:00,182.76,183.31,182.74,183.18,24465.0,168.3223,168.8288,168.3039,168.7091,24465.0
2022-08-05 12:20:00,183.21,183.35,182.92,183.34,16020.0,168.7367,168.8657,168.4697,168.8565,16020.0
2022-08-05 12:30:00,183.31,183.34,182.57,182.84,24786.0,168.8288,168.8565,168.1473,168.396,24786.0
2022-08-05 12:40:00,182.84,183.31,182.83,183.23,24120.0,168.396,168.8288,168.3868,168.7552,24120.0
2022-08-05 12:50:00,183.27,183.49,183.16,183.45,16128.0,168.792,168.9946,168.6907,168.9578,16128.0
2022-08-05 13:00:00,183.46,183.76,183.39,183.64,20352.0,168.967,169.2433,168.9025,169.1328,20352.0
2022-08-05 13:10:00,183.64,184.0,183.6,183.81,27745.0,169.1328,169.4643,169.0959,169.2893,27745.0
2022-08-05 13:20:00,183.79,183.8,183.44,183.59,20992.0,169.2709,169.2801,168.9486,169.0867,20992.0
2022-08-05 13:30:00,183.63,183.96,183.62,183.75,23779.0,169.1236,169.4275,169.1144,169.2341,23779.0
2022-08-05 13:40:00,183.75,183.77,183.45,183.45,58440.0,169.2341,169.2525,168.9578,168.9578,58440.0
2022-08-05 13:50:00,183.48,183.49,183.15,183.37,20772.0,168.9854,168.9946,168.6815,168.8841,20772.0
2022-08-05 14:00:00,183.37,183.47,183.13,183.31,31506.0,168.8841,168.9762,168.6631,168.8288,31506.0
2022-08-05 14:10:00,183.31,183.56,183.14,183.55,33400.0,168.8288,169.0591,168.6723,169.0499,33400.0
2022-08-05 14:20:00,183.57,183.57,182.96,182.99,47412.0,169.0683,169.0683,168.5065,168.5341,47412.0
2022-08-05 14:30:00,182.96,183.46,182.9,183.33,25252.0,168.5065,168.967,168.4512,168.8473,25252.0
2022-08-05 14:40:00,183.33,183.37,183.08,183.19,22131.0,168.8473,168.8841,168.617,168.7183,22131.0
2022-08-05 14:50:00,183.18,183.33,182.91,183.22,16173.0,168.7091,168.8473,168.4604,168.746,16173.0
2022-08-05 15:00:00,183.26,183.41,183.08,183.37,31132.0,168.7828,168.9209,168.617,168.8841,31132.0
2022-08-05 15:10:00,183.37,183.74,183.35,183.54,33910.0,168.8841,169.2249,168.8657,169.0407,33910.0
2022-08-05 15:20:00,183.54,183.82,183.48,183.82,40489.0,169.0407,169.2986,168.9854,169.2986,40489.0
2022-08-05 15:30:00,183.79,183.88,183.65,183.76,34788.0,169.2709,169.3538,169.142,169.2433,34788.0
2022-08-05 15:40:00,183.77,184.19,183.69,184.02,58653.0,169.2525,169.6393,169.1788,169.4828,58653.0
2022-08-05 15:50:00,184.02,184.5,184.01,184.3,233317.0,169.4828,169.9248,169.4735,169.7406,233317.0
2022-08-08 09:30:00,181.77,184.02,181.77,183.64,174040.0,167.4105,169.4828,167.4105,169.1328,174040.0
2022-08-08 09:40:00,183.61,183.94,182.8,182.96,59812.0,169.1051,169.4091,168.3591,168.5065,59812.0
2022-08-08 09:50:00,182.98,183.93,182.94,182.99,52226.0,168.5249,169.3999,168.4881,168.5341,52226.0
2022-08-08 10:00:00,183.07,183.69,182.95,183.59,38535.0,168.6078,169.1788,168.4973,169.0867,38535.0
2022-08-08 10:10:00,183.56,184.14,183.31,183.47,50791.0,169.0591,169.5933,168.8288,168.9762,50791.0
2022-08-08 10:20:00,183.49,183.8,183.23,183.39,118986.0,168.9946,169.2801,168.7552,168.9025,118986.0
2022-08-08 10:30:00,183.39,184.46,183.36,184.2,62522.0,168.9025,169.888,168.8749,169.6485,62522.0
2022-08-08 10:40:00,184.18,184.27,183.28,183.35,25597.0,169.6301,169.713,168.8012,168.8657,25597.0
2022-08-08 10:50:00,183.31,183.56,183.05,183.17,33455.0,168.8288,169.0591,168.5894,168.6999,33455.0
2022-08-08 11:00:00,183.19,183.59,183.17,183.29,24862.0,168.7183,169.0867,168.6999,168.8104,24862.0
2022-08-08 11:10:00,183.26,183.35,182.51,182.66,67954.0,168.7828,168.8657,168.092,168.2302,67954.0
2022-08-08 11:20:00,182.64,182.79,182.38,182.63,46428.0,168.2118,168.3499,167.9723,168.2026,46428.0
2022-08-08 11:30:00,182.64,183.03,182.3,182.37,54862.0,168.2118,168.571,167.8986,167.9631,54862.0
2022-08-08 11:40:00,182.42,182.48,181.83,182.1,54158.0,168.0092,168.0644,167.4658,167.7144,54158.0
2022-08-08 11:50:00,182.12,182.75,182.12,182.61,48880.0,167.7329,168.3131,167.7329,168.1841,48880.0
2022-08-08 12:00:00,182.6,182.82,182.11,182.28,45204.0,168.1749,168.3776,167.7236,167.8802,45204.0
2022-08-08 12:10:00,182.34,182.46,181.34,181.51,39232.0,167.9355,168.046,167.0145,167.171,39232.0
2022-08-08 12:20:00,181.5,181.82,181.32,181.58,19700.0,167.1618,167.4566,166.9961,167.2355,19700.0
2022-08-08 12:30:00,181.57,181.93,181.55,181.92,16354.0,167.2263,167.5579,167.2079,167.5487,16354.0
2022-08-08 12:40:00,181.84,182.55,181.84,182.51,13275.0,167.475,168.1289,167.475,168.092,13275.0
2022-08-08 12:50:00,182.58,182.73,182.23,182.42,18807.0,168.1565,168.2947,167.8342,168.0092,18807.0
2022-08-08 13:00:00,182.36,182.54,182.16,182.48,29673.0,167.9539,168.1197,167.7697,168.0644,29673.0
2022-08-08 13:10:00,182.41,182.83,182.38,182.69,27520.0,167.9999,168.3868,167.9723,168.2578,27520.0
2022-08-08 13:20:00,182.67,182.68,182.18,182.2,34962.0,168.2394,168.2486,167.7881,167.8065,34962.0
2022-08-08 13:30:00,182.14,182.42,181.97,182.08,17053.0,167.7513,168.0092,167.5947,167.696,17053.0
2022-08-08 13:40:00,182.0,182.23,181.97,182.07,12204.0,167.6223,167.8342,167.5947,167.6868,12204.0
2022-08-08 13:50:00,182.02,182.34,181.94,182.2,23949.0,167.6408,167.9355,167.5671,167.8065,23949.0
2022-08-08 14:00:00,182.17,182.2,181.34,181.81,28327.0,167.7789,167.8065,167.0145,167.4473,28327.0
2022-08-08 14:10:00,181.8,181.8,181.38,181.58,19260.0,167.4381,167.4381,167.0513,167.2355,19260.0
2022-08-08 14:20:00,181.56,181.58,181.21,181.4,23774.0,167.2171,167.2355,166.8947,167.0697,23774.0
2022-08-08 14:30:00,181.39,181.53,181.19,181.27,37224.0,167.0605,167.1895,166.8763,166.95,37224.0
2022-08-08 14:40:00,181.33,181.52,181.2,181.43,20133.0,167.0053,167.1803,166.8855,167.0974,20133.0
2022-08-08 14:50:00,181.35,181.61,181.13,181.6,21978.0,167.0237,167.2631,166.8211,167.2539,21978.0
2022-08-08 15:00:00,181.53,181.85,181.53,181.68,26139.0,167.1895,167.4842,167.1895,167.3276,26139.0
2022-08-08 15:10:00,181.58,181.96,181.53,181.81,21836.0,167.2355,167.5855,167.1895,167.4473,21836.0
2022-08-08 15:20:00,181.82,182.18,181.69,182.08,28227.0,167.4566,167.7881,167.3368,167.696,28227.0
2022-08-08 15:30:00,182.07,182.44,181.98,182.39,40637.0,167.6868,168.0276,167.6039,167.9815,40637.0
2022-08-08 15:40:00,182.43,182.8,182.42,182.7,51416.0,168.0184,168.3591,168.0092,168.267,51416.0
2022-08-08 15:50:00,182.7,183.01,182.6,182.81,170374.0,168.267,168.5525,168.1749,168.3683,170374.0
2022-08-09 09:30:00,179.94,180.2,178.84,179.19,231310.0,165.7251,165.9645,164.712,165.0343,231310.0
2022-08-09 09:40:00,179.23,179.88,179.15,179.57,77243.0,165.0712,165.6698,164.9975,165.3843,77243.0
2022-08-09 09:50:00,179.57,179.74,178.42,178.54,74100.0,165.3843,165.5409,164.3251,164.4357,74100.0
2022-08-09 10:00:00,178.58,178.73,178.02,178.04,51844.0,164.4725,164.6107,163.9567,163.9752,51844.0
2022-08-09 10:10:00,178.07,179.2,178.07,178.95,49276.0,164.0028,165.0435,164.0028,164.8133,49276.0
2022-08-09 10:20:00,179.08,179.17,178.29,178.93,58077.0,164.933,165.0159,164.2054,164.7949,58077.0
2022-08-09 10:30:00,178.91,179.11,178.72,178.75,36164.0,164.7764,164.9606,164.6014,164.6291,36164.0
2022-08-09 10:40:00,178.74,178.93,178.19,178.9,70728.0,164.6199,164.7949,164.1133,164.7672,70728.0
2022-08-09 10:50:00,178.91,179.06,178.37,178.59,83183.0,164.7764,164.9146,164.2791,164.4817,83183.0
2022-08-09 11:00:00,178.59,178.6,177.72,177.81,76019.0,164.4817,164.4909,163.6804,163.7633,76019.0
2022-08-09 11:10:00,177.76,178.38,177.7,178.12,68139.0,163.7173,164.2883,163.662,164.0488,68139.0
2022-08-09 11:20:00,178.08,178.27,177.82,177.96,90819.0,164.012,164.187,163.7725,163.9015,90819.0
2022-08-09 11:30:00,177.96,178.34,177.89,177.89,42992.0,163.9015,164.2515,163.837,163.837,42992.0
2022-08-09 11:40:00,177.87,177.97,177.22,177.35,50132.0,163.8186,163.9107,163.2199,163.3397,50132.0
2022-08-09 11:50:00,177.41,177.41,176.58,176.91,102053.0,163.3949,163.3949,162.6305,162.9344,102053.0
2022-08-09 12:00:00,176.89,177.19,176.72,176.82,51115.0,162.916,163.1923,162.7594,162.8515,51115.0
2022-08-09 12:10:00,176.85,176.99,176.67,176.7,64053.0,162.8792,163.0081,162.7134,162.741,64053.0
2022-08-09 12:20:00,176.71,176.84,176.12,176.22,75599.0,162.7502,162.87,162.2068,162.2989,75599.0
2022-08-09 12:30:00,176.2,176.8,176.1,176.76,43200.0,162.2805,162.8331,162.1884,162.7963,43200.0
2022-08-09 12:40:00,176.75,176.98,176.64,176.74,38374.0,162.7871,162.9989,162.6858,162.7779,38374.0
2022-08-09 12:50:00,176.74,176.79,176.58,176.75,35111.0,162.7779,162.8239,162.6305,162.7871,35111.0
2022-08-09 13:00:00,176.74,177.09,176.71,176.79,32918.0,162.7779,163.1002,162.7502,162.8239,32918.0
2022-08-09 13:10:00,176.8,176.96,176.62,176.74,38207.0,162.8331,162.9805,162.6673,162.7779,38207.0
2022-08-09 13:20:00,176.76,177.03,176.68,177.03,20074.0,162.7963,163.045,162.7226,163.045,20074.0
2022-08-09 13:30:00,177.01,177.01,176.66,176.73,26366.0,163.0265,163.0265,162.7042,162.7687,26366.0
2022-08-09 13:40:00,176.68,177.1,176.57,176.96,31934.0,162.7226,163.1094,162.6213,162.9805,31934.0
2022-08-09 13:50:00,177.0,177.26,176.83,177.23,23214.0,163.0173,163.2568,162.8608,163.2292,23214.0
2022-08-09 14:00:00,177.22,177.38,177.01,177.16,34410.0,163.2199,163.3673,163.0265,163.1647,34410.0
2022-08-09 14:10:00,177.15,177.21,176.98,177.05,30207.0,163.1555,163.2107,162.9989,163.0634,30207.0
2022-08-09 14:20:00,177.04,177.09,176.72,177.01,67124.0,163.0542,163.1002,162.7594,163.0265,67124.0
2022-08-09 14:30:00,177.0,177.32,176.91,177.0,32031.0,163.0173,163.312,162.9344,163.0173,32031.0
2022-08-09 14:40:00,177.0,177.67,176.87,177.67,39386.0,163.0173,163.6344,162.8976,163.6344,39386.0
2022-08-09 14:50:00,177.69,178.34,177.69,178.09,51210.0,163.6528,164.2515,163.6528,164.0212,51210.0
2022-08-09 15:00:00,178.08,178.41,178.06,178.13,44462.0,164.012,164.3159,163.9936,164.0581,44462.0
2022-08-09 15:10:00,178.11,178.43,178.04,178.25,47451.0,164.0396,164.3344,163.9752,164.1686,47451.0
2022-08-09 15:20:00,178.23,178.51,178.2,178.24,48215.0,164.1502,164.408,164.1225,164.1594,48215.0
2022-08-09 15:30:00,178.21,178.35,178.07,178.14,76433.0,164.1317,164.2607,164.0028,164.0673,76433.0
2022-08-09 15:40:00,178.13,178.24,177.66,178.06,136710.0,164.0581,164.1594,163.6252,163.9936,136710.0
2022-08-09 15:50:00,178.08,178.35,177.48,177.71,498217.0,164.012,164.2607,163.4594,163.6712,498217.0
2022-08-10 09:30:00,181.45,181.62,179.41,179.53,104578.0,167.1158,167.2724,165.2369,165.3475,104578.0
2022-08-10 09:40:00,179.52,180.59,179.39,180.59,51437.0,165.3382,166.3237,165.2185,166.3237,51437.0
2022-08-10 09:50:00,180.58,180.79,180.12,180.7,34864.0,166.3145,166.5079,165.8909,166.425,34864.0
2022-08-10 10:00:00,180.7,181.07,180.64,180.97,55848.0,166.425,166.7658,166.3698,166.6737,55848.0
2022-08-10 10:10:00,180.97,181.1,179.93,179.96,60425.0,166.6737,166.7934,165.7159,165.7435,60425.0
2022-08-10 10:20:00,179.96,180.53,179.77,180.36,20872.0,165.7435,166.2685,165.5685,166.1119,20872.0
2022-08-10 10:30:00,180.34,180.57,180.02,180.43,37706.0,166.0935,166.3053,165.7988,166.1764,37706.0
2022-08-10 10:40:00,180.43,180.76,180.4,180.6,16065.0,166.1764,166.4803,166.1487,166.3329,16065.0
2022-08-10 10:50:00,180.62,181.1,180.62,181.07,26625.0,166.3514,166.7934,166.3514,166.7658,26625.0
2022-08-10 11:00:00,181.1,181.93,181.1,181.6,32144.0,166.7934,167.5579,166.7934,167.2539,32144.0
2022-08-10 11:10:00,181.62,181.62,181.3,181.55,19866.0,167.2724,167.2724,166.9776,167.2079,19866.0
2022-08-10 11:20:00,181.58,182.2,181.58,182.06,33980.0,167.2355,167.8065,167.2355,167.6776,33980.0
2022-08-10 11:30:00,182.07,182.6,182.05,182.2,40363.0,167.6868,168.1749,167.6684,167.8065,40363.0
2022-08-10 11:40:00,182.21,182.68,182.21,182.42,35219.0,167.8157,168.2486,167.8157,168.0092,35219.0
2022-08-10 11:50:00,182.39,182.81,182.31,182.62,26780.0,167.9815,168.3683,167.9078,168.1934,26780.0
2022-08-10 12:00:00,182.7,182.77,182.44,182.49,16096.0,168.267,168.3315,168.0276,168.0736,16096.0
2022-08-10 12:10:00,182.51,182.51,181.94,181.94,18597.0,168.092,168.092,167.5671,167.5671,18597.0
2022-08-10 12:20:00,181.95,182.01,181.7,182.01,27840.0,167.5763,167.6315,167.346,167.6315,27840.0
2022-08-10 12:30:00,181.99,182.16,181.83,182.13,14087.0,167.6131,167.7697,167.4658,167.7421,14087.0
2022-08-10 12:40:00,182.07,182.29,181.75,181.8,24375.0,167.6868,167.8894,167.3921,167.4381,24375.0
2022-08-10 12:50:00,181.76,181.76,181.39,181.41,21833.0,167.4013,167.4013,167.0605,167.0789,21833.0
2022-08-10 13:00:00,181.43,181.79,181.22,181.76,19379.0,167.0974,167.4289,166.904,167.4013,19379.0
2022-08-10 13:10:00,181.75,182.14,181.75,182.12,17443.0,167.3921,167.7513,167.3921,167.7329,17443.0
2022-08-10 13:20:00,182.1,182.27,181.98,182.05,19217.0,167.7144,167.871,167.6039,167.6684,19217.0
2022-08-10 13:30:00,182.07,182.34,182.02,182.28,25444.0,167.6868,167.9355,167.6408,167.8802,25444.0
2022-08-10 13:40:00,182.28,182.56,182.13,182.56,30032.0,167.8802,168.1381,167.7421,168.1381,30032.0
2022-08-10 13:50:00,182.6,182.7,182.49,182.52,32395.0,168.1749,168.267,168.0736,168.1013,32395.0
2022-08-10 14:00:00,182.53,182.67,182.42,182.55,24582.0,168.1105,168.2394,168.0092,168.1289,24582.0
2022-08-10 14:10:00,182.57,182.57,182.25,182.38,28689.0,168.1473,168.1473,167.8526,167.9723,28689.0
2022-08-10 14:20:00,182.38,182.59,182.38,182.58,20415.0,167.9723,168.1657,167.9723,168.1565,20415.0
2022-08-10 14:30:00,182.57,182.75,182.29,182.65,22886.0,168.1473,168.3131,167.8894,168.221,22886.0
2022-08-10 14:40:00,182.68,182.75,182.47,182.47,22796.0,168.2486,168.3131,168.0552,168.0552,22796.0
2022-08-10 14:50:00,182.46,182.61,182.1,182.17,25275.0,168.046,168.1841,167.7144,167.7789,25275.0
2022-08-10 15:00:00,182.14,182.32,182.04,182.25,53131.0,167.7513,167.9171,167.6592,167.8526,53131.0
2022-08-10 15:10:00,182.24,182.78,182.23,182.75,50488.0,167.8434,168.3407,167.8342,168.3131,50488.0
2022-08-10 15:20:00,182.77,182.99,182.62,182.84,69302.0,168.3315,168.5341,168.1934,168.396,69302.0
2022-08-10 15:30:00,182.83,182.97,182.46,182.93,95258.0,168.3868,168.5157,168.046,168.4789,95258.0
2022-08-10 15:40:00,182.94,183.34,182.69,183.09,116740.0,168.4881,168.8565,168.2578,168.6262,116740.0
2022-08-10 15:50:00,183.11,183.45,182.89,183.11,354569.0,168.6446,168.9578,168.442,168.6446,354569.0
2022-08-11 09:30:00,183.43,184.6,183.32,184.6,110291.0,168.9394,170.0169,168.8381,170.0169,110291.0
2022-08-11 09:40:00,184.63,185.06,184.39,184.44,81587.0,170.0446,170.4406,169.8235,169.8696,81587.0
2022-08-11 09:50:00,184.45,184.54,184.12,184.22,50752.0,169.8788,169.9617,169.5749,169.667,50752.0
2022-08-11 10:00:00,184.28,184.74,184.18,184.73,67937.0,169.7222,170.1459,169.6301,170.1367,67937.0
2022-08-11 10:10:00,184.76,185.67,184.75,185.62,48314.0,170.1643,171.0024,170.1551,170.9564,48314.0
2022-08-11 10:20:00,185.61,185.66,184.64,184.82,40015.0,170.9472,170.9932,170.0538,170.2196,40015.0
2022-08-11 10:30:00,184.86,184.99,184.63,184.76,40791.0,170.2564,170.3761,170.0446,170.1643,40791.0
2022-08-11 10:40:00,184.81,184.95,184.04,184.19,41418.0,170.2103,170.3393,169.5012,169.6393,41418.0
2022-08-11 10:50:00,184.18,184.42,184.02,184.12,51705.0,169.6301,169.8512,169.4828,169.5749,51705.0
2022-08-11 11:00:00,184.11,184.11,183.04,183.11,48174.0,169.5656,169.5656,168.5802,168.6446,48174.0
2022-08-11 11:10:00,183.09,183.48,182.78,182.78,45056.0,168.6262,168.9854,168.3407,168.3407,45056.0
2022-08-11 11:20:00,182.81,183.29,182.74,183.27,33951.0,168.3683,168.8104,168.3039,168.792,33951.0
2022-08-11 11:30:00,183.28,183.58,183.12,183.14,28912.0,168.8012,169.0775,168.6539,168.6723,28912.0
2022-08-11 11:40:00,183.17,183.44,182.95,182.98,35901.0,168.6999,168.9486,168.4973,168.5249,35901.0
2022-08-11 11:50:00,182.98,182.99,182.48,182.64,71200.0,168.5249,168.5341,168.0644,168.2118,71200.0
2022-08-11 12:00:00,182.64,183.11,182.55,182.81,57385.0,168.2118,168.6446,168.1289,168.3683,57385.0
2022-08-11 12:10:00,182.78,183.24,182.67,183.06,35543.0,168.3407,168.7644,168.2394,168.5986,35543.0
2022-08-11 12:20:00,182.98,183.0,182.65,183.0,50695.0,168.5249,168.5433,168.221,168.5433,50695.0
2022-08-11 12:30:00,182.98,183.31,182.98,183.12,33005.0,168.5249,168.8288,168.5249,168.6539,33005.0
2022-08-11 12:40:00,183.19,183.34,183.12,183.32,21117.0,168.7183,168.8565,168.6539,168.8381,21117.0
2022-08-11 12:50:00,183.31,183.53,183.26,183.45,26046.0,168.8288,169.0315,168.7828,168.9578,26046.0
2022-08-11 13:00:00,183.45,183.53,182.96,182.98,44903.0,168.9578,169.0315,168.5065,168.5249,44903.0
2022-08-11 13:10:00,182.96,183.63,182.96,183.57,29218.0,168.5065,169.1236,168.5065,169.0683,29218.0
2022-08-11 13:20:00,183.55,183.62,183.2,183.25,29941.0,169.0499,169.1144,168.7275,168.7736,29941.0
2022-08-11 13:30:00,183.19,183.34,182.92,183.25,26927.0,168.7183,168.8565,168.4697,168.7736,26927.0
2022-08-11 13:40:00,183.23,183.4,183.1,183.19,26935.0,168.7552,168.9117,168.6354,168.7183,26935.0
2022-08-11 13:50:00,183.18,183.32,183.02,183.23,31093.0,168.7091,168.8381,168.5618,168.7552,31093.0
2022-08-11 14:00:00,183.21,183.24,182.94,183.05,24570.0,168.7367,168.7644,168.4881,168.5894,24570.0
2022-08-11 14:10:00,183.06,183.13,182.74,183.12,30039.0,168.5986,168.6631,168.3039,168.6539,30039.0
2022-08-11 14:20:00,183.07,183.24,182.97,183.19,33447.0,168.6078,168.7644,168.5157,168.7183,33447.0
2022-08-11 14:30:00,183.18,183.18,182.81,182.88,23430.0,168.7091,168.7091,168.3683,168.4328,23430.0
2022-08-11 14:40:00,182.89,182.91,182.56,182.73,48475.0,168.442,168.4604,168.1381,168.2947,48475.0
2022-08-11 14:50:00,182.73,182.73,182.11,182.35,64776.0,168.2947,168.2947,167.7236,167.9447,64776.0
2022-08-11 15:00:00,182.34,182.52,182.17,182.26,31898.0,167.9355,168.1013,167.7789,167.8618,31898.0
2022-08-11 15:10:00,182.28,182.33,181.74,181.91,74682.0,167.8802,167.9263,167.3829,167.5394,74682.0
2022-08-11 15:20:00,181.92,182.18,181.81,182.13,51151.0,167.5487,167.7881,167.4473,167.7421,51151.0
2022-08-11 15:30:00,182.15,182.26,181.66,181.84,70384.0,167.7605,167.8618,167.3092,167.475,70384.0
2022-08-11 15:40:00,181.87,182.06,181.78,181.87,74773.0,167.5026,167.6776,167.4197,167.5026,74773.0
2022-08-11 15:50:00,181.83,182.43,181.78,182.03,335957.0,167.4658,168.0184,167.4197,167.65,335957.0
2022-08-12 09:30:00,183.25,183.77,183.04,183.48,108434.0,168.7736,169.2525,168.5802,168.9854,108434.0
2022-08-12 09:40:00,183.49,184.26,183.45,183.79,47579.0,168.9946,169.7038,168.9578,169.2709,47579.0
2022-08-12 09:50:00,183.82,184.45,183.57,184.26,32026.0,169.2986,169.8788,169.0683,169.7038,32026.0
2022-08-12 10:00:00,184.24,184.26,183.53,184.24,51503.0,169.6854,169.7038,169.0315,169.6854,51503.0
2022-08-12 10:10:00,184.2,185.07,184.12,185.06,73901.0,169.6485,170.4498,169.5749,170.4406,73901.0
2022-08-12 10:20:00,185.05,185.09,184.33,184.53,33702.0,170.4314,170.4682,169.7683,169.9525,33702.0
2022-08-12 10:30:00,184.56,184.75,184.2,184.26,24435.0,169.9801,170.1551,169.6485,169.7038,24435.0
2022-08-12 10:40:00,184.31,184.36,183.99,184.17,30338.0,169.7498,169.7959,169.4551,169.6209,30338.0
2022-08-12 10:50:00,184.2,184.47,184.2,184.43,30745.0,169.6485,169.8972,169.6485,169.8604,30745.0
2022-08-12 11:00:00,184.44,184.83,184.36,184.74,36428.0,169.8696,170.2288,169.7959,170.1459,36428.0
2022-08-12 11:10:00,184.73,185.66,184.73,185.54,100928.0,170.1367,170.9932,170.1367,170.8827,100928.0
2022-08-12 11:20:00,185.55,185.98,185.53,185.54,43052.0,170.8919,171.2879,170.8735,170.8827,43052.0
2022-08-12 11:30:00,185.55,185.69,185.51,185.69,29051.0,170.8919,171.0208,170.8551,171.0208,29051.0
2022-08-12 11:40:00,185.68,185.8,185.38,185.38,32795.0,171.0116,171.1221,170.7353,170.7353,32795.0
2022-08-12 11:50:00,185.42,185.58,185.12,185.38,24198.0,170.7722,170.9195,170.4959,170.7353,24198.0
2022-08-12 12:00:00,185.39,185.66,185.26,185.57,21523.0,170.7445,170.9932,170.6248,170.9103,21523.0
2022-08-12 12:10:00,185.58,185.64,185.33,185.45,33671.0,170.9195,170.9748,170.6893,170.7998,33671.0
2022-08-12 12:20:00,185.47,185.57,185.41,185.57,18984.0,170.8182,170.9103,170.763,170.9103,18984.0
2022-08-12 12:30:00,185.58,185.58,185.11,185.16,14461.0,170.9195,170.9195,170.4866,170.5327,14461.0
2022-08-12 12:40:00,185.12,185.19,184.96,184.98,27158.0,170.4959,170.5603,170.3485,170.3669,27158.0
2022-08-12 12:50:00,184.96,185.1,184.89,185.07,16607.0,170.3485,170.4774,170.284,170.4498,16607.0
2022-08-12 13:00:00,185.02,185.15,184.92,185.13,12691.0,170.4038,170.5235,170.3117,170.5051,12691.0
2022-08-12 13:10:00,185.13,185.37,185.05,185.34,22785.0,170.5051,170.7261,170.4314,170.6985,22785.0
2022-08-12 13:20:00,185.32,185.36,185.08,185.08,25278.0,170.6801,170.7169,170.459,170.459,25278.0
2022-08-12 13:30:00,185.08,185.23,184.96,184.98,31967.0,170.459,170.5972,170.3485,170.3669,31967.0
2022-08-12 13:40:00,184.97,185.09,184.93,185.02,23326.0,170.3577,170.4682,170.3209,170.4038,23326.0
2022-08-12 13:50:00,185.02,185.09,184.93,184.95,27072.0,170.4038,170.4682,170.3209,170.3393,27072.0
2022-08-12 14:00:00,184.94,185.04,184.88,184.89,25215.0,170.3301,170.4222,170.2748,170.284,25215.0
2022-08-12 14:10:00,184.91,184.97,184.83,184.84,25202.0,170.3024,170.3577,170.2288,170.238,25202.0
2022-08-12 14:20:00,184.87,184.97,184.78,184.88,30067.0,170.2656,170.3577,170.1827,170.2748,30067.0
2022-08-12 14:30:00,184.85,185.06,184.84,184.97,40392.0,170.2472,170.4406,170.238,170.3577,40392.0
2022-08-12 14:40:00,184.99,185.26,184.95,185.16,59613.0,170.3761,170.6248,170.3393,170.5327,59613.0
2022-08-12 14:50:00,185.14,185.18,184.71,184.74,33155.0,170.5143,170.5511,170.1182,170.1459,33155.0
2022-08-12 15:00:00,184.73,185.05,184.63,184.98,45600.0,170.1367,170.4314,170.0446,170.3669,45600.0
2022-08-12 15:10:00,184.99,185.08,184.84,184.96,44824.0,170.3761,170.459,170.238,170.3485,44824.0
2022-08-12 15:20:00,184.97,185.33,184.84,185.31,54207.0,170.3577,170.6893,170.238,170.6709,54207.0
2022-08-12 15:30:00,185.31,185.63,185.3,185.59,67923.0,170.6709,170.9656,170.6616,170.9287,67923.0
2022-08-12 15:40:00,185.6,185.78,185.38,185.49,111670.0,170.9379,171.1037,170.7353,170.8366,111670.0
2022-08-12 15:50:00,185.49,185.59,185.11,185.36,316697.0,170.8366,170.9287,170.4866,170.7169,316697.0
2022-08-15 09:30:00,184.62,185.47,184.51,185.04,83324.0,170.0354,170.8182,169.934,170.4222,83324.0
2022-08-15 09:40:00,185.07,185.19,183.95,184.5,42268.0,170.4498,170.5603,169.4183,169.9248,42268.0
2022-08-15 09:50:00,184.53,184.93,184.22,184.65,87046.0,169.9525,170.3209,169.667,170.063,87046.0
2022-08-15 10:00:00,184.65,184.66,184.16,184.2,41934.0,170.063,170.0722,169.6117,169.6485,41934.0
2022-08-15 10:10:00,184.22,184.3,183.78,183.8,33958.0,169.667,169.7406,169.2617,169.2801,33958.0
2022-08-15 10:20:00,183.83,183.85,183.29,183.59,40272.0,169.3078,169.3262,168.8104,169.0867,40272.0
2022-08-15 10:30:00,183.55,183.95,183.46,183.6,56603.0,169.0499,169.4183,168.967,169.0959,56603.0
2022-08-15 10:40:00,183.61,184.01,183.5,183.56,25681.0,169.1051,169.4735,169.0038,169.0591,25681.0
2022-08-15 10:50:00,183.5,183.86,183.38,183.71,30527.0,169.0038,169.3354,168.8933,169.1972,30527.0
2022-08-15 11:00:00,183.61,183.73,183.35,183.39,23058.0,169.1051,169.2157,168.8657,168.9025,23058.0
2022-08-15 11:10:00,183.38,183.54,182.96,183.51,36444.0,168.8933,169.0407,168.5065,169.013,36444.0
2022-08-15 11:20:00,183.58,183.76,183.42,183.61,34180.0,169.0775,169.2433,168.9302,169.1051,34180.0
2022-08-15 11:30:00,183.64,183.97,183.64,183.88,41036.0,169.1328,169.4367,169.1328,169.3538,41036.0
2022-08-15 11:40:00,183.84,184.35,183.7,184.32,38707.0,169.317,169.7867,169.188,169.7591,38707.0
2022-08-15 11:50:00,184.36,184.47,184.19,184.31,30833.0,169.7959,169.8972,169.6393,169.7498,30833.0
2022-08-15 12:00:00,184.28,184.36,184.03,184.14,30898.0,169.7222,169.7959,169.492,169.5933,30898.0
2022-08-15 12:10:00,184.18,184.31,183.99,184.05,30888.0,169.6301,169.7498,169.4551,169.5104,30888.0
2022-08-15 12:20:00,184.02,184.23,183.94,184.07,20986.0,169.4828,169.6762,169.4091,169.5288,20986.0
2022-08-15 12:30:00,184.05,184.15,183.93,183.97,92680.0,169.5104,169.6025,169.3999,169.4367,92680.0
2022-08-15 12:40:00,183.99,184.57,183.99,184.46,29933.0,169.4551,169.9893,169.4551,169.888,29933.0
2022-08-15 12:50:00,184.48,184.93,184.47,184.86,14414.0,169.9064,170.3209,169.8972,170.2564,14414.0
2022-08-15 13:00:00,184.91,184.99,184.67,184.93,19015.0,170.3024,170.3761,170.0814,170.3209,19015.0
2022-08-15 13:10:00,184.98,185.22,184.96,185.12,20732.0,170.3669,170.588,170.3485,170.4959,20732.0
2022-08-15 13:20:00,185.08,185.21,184.91,184.91,12122.0,170.459,170.5787,170.3024,170.3024,12122.0
2022-08-15 13:30:00,184.94,185.01,184.49,184.49,14822.0,170.3301,170.3945,169.9156,169.9156,14822.0
2022-08-15 13:40:00,184.44,184.53,184.33,184.46,25119.0,169.8696,169.9525,169.7683,169.888,25119.0
2022-08-15 13:50:00,184.45,184.6,184.4,184.59,16124.0,169.8788,170.0169,169.8327,170.0077,16124.0
2022-08-15 14:00:00,184.69,184.79,184.54,184.54,17580.0,170.0998,170.1919,169.9617,169.9617,17580.0
2022-08-15 14:10:00,184.61,184.7,184.47,184.57,15700.0,170.0261,170.109,169.8972,169.9893,15700.0
2022-08-15 14:20:00,184.56,184.62,184.42,184.6,15275.0,169.9801,170.0354,169.8512,170.0169,15275.0
2022-08-15 14:30:00,184.65,184.94,184.65,184.83,15308.0,170.063,170.3301,170.063,170.2288,15308.0
2022-08-15 14:40:00,184.86,184.96,184.77,184.96,19167.0,170.2564,170.3485,170.1735,170.3485,19167.0
2022-08-15 14:50:00,184.93,185.13,184.89,185.05,21914.0,170.3209,170.5051,170.284,170.4314,21914.0
2022-08-15 15:00:00,185.02,185.27,185.01,185.14,21763.0,170.4038,170.634,170.3945,170.5143,21763.0
2022-08-15 15:10:00,185.15,185.49,184.97,185.49,24815.0,170.5235,170.8366,170.3577,170.8366,24815.0
2022-08-15 15:20:00,185.5,185.6,185.39,185.6,28845.0,170.8458,170.9379,170.7445,170.9379,28845.0
2022-08-15 15:30:00,185.61,185.61,185.26,185.39,37225.0,170.9472,170.9472,170.6248,170.7445,37225.0
2022-08-15 15:40:00,185.37,185.63,185.31,185.51,48099.0,170.7261,170.9656,170.6709,170.8551,48099.0
2022-08-15 15:50:00,185.55,185.65,185.11,185.43,190687.0,170.8919,170.984,170.4866,170.7814,190687.0
2022-08-16 09:30:00,184.8,185.0,184.11,184.31,147617.0,170.2011,170.3853,169.5656,169.7498,147617.0
2022-08-16 09:40:00,184.23,184.41,183.65,183.94,173187.0,169.6762,169.8419,169.142,169.4091,173187.0
2022-08-16 09:50:00,183.91,184.13,183.54,183.87,184975.0,169.3814,169.5841,169.0407,169.3446,184975.0
2022-08-16 10:00:00,183.85,183.91,183.1,183.51,138177.0,169.3262,169.3814,168.6354,169.013,138177.0
2022-08-16 10:10:00,183.5,183.77,183.02,183.46,76903.0,169.0038,169.2525,168.5618,168.967,76903.0
2022-08-16 10:20:00,183.44,183.69,183.22,183.56,49427.0,168.9486,169.1788,168.746,169.0591,49427.0
2022-08-16 10:30:00,183.56,183.57,182.4,182.63,93824.0,169.0591,169.0683,167.9907,168.2026,93824.0
2022-08-16 10:40:00,182.66,183.13,182.47,183.13,71904.0,168.2302,168.6631,168.0552,168.6631,71904.0
2022-08-16 10:50:00,183.15,183.31,182.49,182.75,95403.0,168.6815,168.8288,168.0736,168.3131,95403.0
2022-08-16 11:00:00,182.74,183.19,182.69,182.89,52253.0,168.3039,168.7183,168.2578,168.442,52253.0
2022-08-16 11:10:00,182.92,183.68,182.9,183.68,23888.0,168.4697,169.1696,168.4512,169.1696,23888.0
2022-08-16 11:20:00,183.69,183.69,183.34,183.66,20264.0,169.1788,169.1788,168.8565,169.1512,20264.0
2022-08-16 11:30:00,183.61,183.91,183.51,183.83,30096.0,169.1051,169.3814,169.013,169.3078,30096.0
2022-08-16 11:40:00,183.85,183.86,183.43,183.66,53690.0,169.3262,169.3354,168.9394,169.1512,53690.0
2022-08-16 11:50:00,183.66,184.2,183.64,184.12,59729.0,169.1512,169.6485,169.1328,169.5749,59729.0
2022-08-16 12:00:00,184.09,184.34,183.93,184.1,39527.0,169.5472,169.7775,169.3999,169.5564,39527.0
2022-08-16 12:10:00,184.12,184.55,184.1,184.39,42560.0,169.5749,169.9709,169.5564,169.8235,42560.0
2022-08-16 12:20:00,184.38,184.43,184.06,184.15,29732.0,169.8143,169.8604,169.5196,169.6025,29732.0
2022-08-16 12:30:00,184.13,184.22,183.97,184.0,25643.0,169.5841,169.667,169.4367,169.4643,25643.0
2022-08-16 12:40:00,184.0,184.13,183.9,183.94,43372.0,169.4643,169.5841,169.3722,169.4091,43372.0
2022-08-16 12:50:00,183.98,184.23,183.86,184.09,21242.0,169.4459,169.6762,169.3354,169.5472,21242.0
2022-08-16 13:00:00,184.06,184.29,183.99,184.28,29032.0,169.5196,169.7314,169.4551,169.7222,29032.0
2022-08-16 13:10:00,184.29,184.29,183.99,184.15,19292.0,169.7314,169.7314,169.4551,169.6025,19292.0
2022-08-16 13:20:00,184.14,184.25,184.1,184.15,14091.0,169.5933,169.6946,169.5564,169.6025,14091.0
2022-08-16 13:30:00,184.15,184.75,184.12,184.71,20676.0,169.6025,170.1551,169.5749,170.1182,20676.0
2022-08-16 13:40:00,184.73,184.81,184.55,184.63,31750.0,170.1367,170.2103,169.9709,170.0446,31750.0
2022-08-16 13:50:00,184.64,184.67,184.41,184.55,28508.0,170.0538,170.0814,169.8419,169.9709,28508.0
2022-08-16 14:00:00,184.51,184.81,184.46,184.8,19086.0,169.934,170.2103,169.888,170.2011,19086.0
2022-08-16 14:10:00,184.75,184.96,184.74,184.78,20882.0,170.1551,170.3485,170.1459,170.1827,20882.0
2022-08-16 14:20:00,184.69,184.78,184.5,184.66,13741.0,170.0998,170.1827,169.9248,170.0722,13741.0
2022-08-16 14:30:00,184.62,184.67,183.81,183.89,47814.0,170.0354,170.0814,169.2893,169.363,47814.0
2022-08-16 14:40:00,183.87,183.95,183.16,183.48,69850.0,169.3446,169.4183,168.6907,168.9854,69850.0
2022-08-16 14:50:00,183.51,183.85,183.43,183.78,29310.0,169.013,169.3262,168.9394,169.2617,29310.0
2022-08-16 15:00:00,183.75,183.85,183.26,183.27,38459.0,169.2341,169.3262,168.7828,168.792,38459.0
2022-08-16 15:10:00,183.22,183.38,183.1,183.36,31111.0,168.746,168.8933,168.6354,168.8749,31111.0
2022-08-16 15:20:00,183.33,183.52,183.21,183.3,50589.0,168.8473,169.0223,168.7367,168.8196,50589.0
2022-08-16 15:30:00,183.3,183.72,183.29,183.45,67146.0,168.8196,169.2065,168.8104,168.9578,67146.0
2022-08-16 15:40:00,183.43,183.62,183.23,183.5,74065.0,168.9394,169.1144,168.7552,169.0038,74065.0
2022-08-16 15:50:00,183.52,183.76,183.03,183.36,239786.0,169.0223,169.2433,168.571,168.8749,239786.0
2022-08-17 09:30:00,181.04,181.04,179.43,179.83,353658.0,166.7382,166.7382,165.2554,165.6238,353658.0
2022-08-17 09:40:00,179.86,180.16,179.44,180.07,98057.0,165.6514,165.9277,165.2646,165.8448,98057.0
2022-08-17 09:50:00,180.08,180.18,179.56,179.85,57777.0,165.854,165.9461,165.3751,165.6422,57777.0
2022-08-17 10:00:00,179.91,179.96,179.31,179.38,122664.0,165.6974,165.7435,165.1448,165.2093,122664.0
2022-08-17 10:10:00,179.32,179.59,176.23,177.34,455661.0,165.154,165.4027,162.3082,163.3305,455661.0
2022-08-17 10:20:00,177.35,178.2,177.27,178.0,124406.0,163.3397,164.1225,163.266,163.9383,124406.0
2022-08-17 10:30:00,178.06,178.06,176.07,176.08,147530.0,163.9936,163.9936,162.1608,162.17,147530.0
2022-08-17 10:40:00,176.09,177.15,175.97,176.38,245711.0,162.1792,163.1555,162.0687,162.4463,245711.0
2022-08-17 10:50:00,176.37,176.38,175.77,175.92,81311.0,162.4371,162.4463,161.8845,162.0226,81311.0
2022-08-17 11:00:00,175.93,176.43,175.61,175.89,124270.0,162.0319,162.4924,161.7371,161.995,124270.0
2022-08-17 11:10:00,175.91,176.21,175.46,176.16,120042.0,162.0134,162.2897,161.599,162.2437,120042.0
2022-08-17 11:20:00,176.14,176.63,175.98,176.25,62430.0,162.2253,162.6766,162.0779,162.3266,62430.0
2022-08-17 11:30:00,176.25,176.4,175.94,176.27,39999.0,162.3266,162.4647,162.0411,162.345,39999.0
2022-08-17 11:40:00,176.31,176.42,175.58,175.64,49450.0,162.3818,162.4831,161.7095,161.7648,49450.0
2022-08-17 11:50:00,175.63,175.78,175.31,175.42,52988.0,161.7556,161.8937,161.4608,161.5621,52988.0
2022-08-17 12:00:00,175.44,175.73,175.36,175.36,86310.0,161.5806,161.8477,161.5069,161.5069,86310.0
2022-08-17 12:10:00,175.34,175.36,174.88,175.31,98240.0,161.4885,161.5069,161.0648,161.4608,98240.0
2022-08-17 12:20:00,175.32,175.76,175.32,175.66,73802.0,161.47,161.8753,161.47,161.7832,73802.0
2022-08-17 12:30:00,175.63,176.15,175.59,176.05,46089.0,161.7556,162.2345,161.7187,162.1424,46089.0
2022-08-17 12:40:00,176.03,176.07,175.58,175.64,38628.0,162.124,162.1608,161.7095,161.7648,38628.0
2022-08-17 12:50:00,175.64,175.81,175.55,175.62,40470.0,161.7648,161.9213,161.6819,161.7463,40470.0
2022-08-17 13:00:00,175.63,175.75,175.33,175.35,56389.0,161.7556,161.8661,161.4793,161.4977,56389.0
2022-08-17 13:10:00,175.38,175.63,175.18,175.2,50196.0,161.5253,161.7556,161.3411,161.3595,50196.0
2022-08-17 13:20:00,175.19,175.76,175.18,175.73,30269.0,161.3503,161.8753,161.3411,161.8477,30269.0
2022-08-17 13:30:00,175.72,175.89,175.48,175.72,36345.0,161.8384,161.995,161.6174,161.8384,36345.0
2022-08-17 13:40:00,175.71,175.83,175.64,175.69,33236.0,161.8292,161.9398,161.7648,161.8108,33236.0
2022-08-17 13:50:00,175.68,175.96,175.61,175.66,42064.0,161.8016,162.0595,161.7371,161.7832,42064.0
2022-08-17 14:00:00,175.65,176.65,175.57,176.27,64117.0,161.774,162.695,161.7003,162.345,64117.0
2022-08-17 14:10:00,176.11,176.87,176.07,176.68,42068.0,162.1976,162.8976,162.1608,162.7226,42068.0
2022-08-17 14:20:00,176.67,177.16,176.41,177.09,45490.0,162.7134,163.1647,162.4739,163.1002,45490.0
2022-08-17 14:30:00,177.11,177.83,176.96,177.82,26540.0,163.1186,163.7818,162.9805,163.7725,26540.0
2022-08-17 14:40:00,177.78,177.79,177.09,177.34,29466.0,163.7357,163.7449,163.1002,163.3305,29466.0
2022-08-17 14:50:00,177.4,177.56,177.21,177.31,23133.0,163.3857,163.5331,163.2107,163.3028,23133.0
2022-08-17 15:00:00,177.35,177.86,177.32,177.5,46206.0,163.3397,163.8094,163.312,163.4778,46206.0
2022-08-17 15:10:00,177.47,177.54,176.78,176.78,83649.0,163.4502,163.5147,162.8147,162.8147,83649.0
2022-08-17 15:20:00,176.71,177.19,176.61,177.18,72443.0,162.7502,163.1923,162.6581,163.1831,72443.0
2022-08-17 15:30:00,177.17,177.24,176.96,177.17,83356.0,163.1739,163.2384,162.9805,163.1739,83356.0
2022-08-17 15:40:00,177.15,177.44,177.05,177.41,130335.0,163.1555,163.4226,163.0634,163.3949,130335.0
2022-08-17 15:50:00,177.41,177.59,176.49,176.69,469551.0,163.3949,163.5607,162.5476,162.7318,469551.0
2022-08-18 09:30:00,176.75,177.08,175.8,176.97,163373.0,162.7871,163.091,161.9121,162.9897,163373.0
2022-08-18 09:40:00,177.02,177.66,176.96,177.43,91900.0,163.0357,163.6252,162.9805,163.4134,91900.0
2022-08-18 09:50:00,177.45,177.93,177.07,177.3,87845.0,163.4318,163.8739,163.0818,163.2936,87845.0
2022-08-18 10:00:00,177.28,177.63,176.96,177.44,82131.0,163.2752,163.5976,162.9805,163.4226,82131.0
2022-08-18 10:10:00,177.47,177.98,177.28,177.97,51938.0,163.4502,163.9199,163.2752,163.9107,51938.0
2022-08-18 10:20:00,177.97,178.48,177.94,178.36,105878.0,163.9107,164.3804,163.8831,164.2699,105878.0
2022-08-18 10:30:00,178.34,178.55,177.95,178.55,33042.0,164.2515,164.4449,163.8923,164.4449,33042.0
2022-08-18 10:40:00,178.55,179.32,178.54,179.3,59683.0,164.4449,165.154,164.4357,165.1356,59683.0
2022-08-18 10:50:00,179.31,179.5,178.95,179.36,32698.0,165.1448,165.3198,164.8133,165.1909,32698.0
2022-08-18 11:00:00,179.38,179.64,178.92,179.54,49923.0,165.2093,165.4488,164.7856,165.3567,49923.0
2022-08-18 11:10:00,179.56,179.98,179.27,179.7,48117.0,165.3751,165.7619,165.108,165.504,48117.0
2022-08-18 11:20:00,179.7,180.06,179.55,179.81,44662.0,165.504,165.8356,165.3659,165.6053,44662.0
2022-08-18 11:30:00,179.87,180.25,179.76,179.85,70986.0,165.6606,166.0106,165.5593,165.6422,70986.0
2022-08-18 11:40:00,179.84,180.02,179.47,179.88,33811.0,165.633,165.7988,165.2922,165.6698,33811.0
2022-08-18 11:50:00,179.96,180.15,179.78,179.95,26617.0,165.7435,165.9185,165.5777,165.7343,26617.0
2022-08-18 12:00:00,179.96,180.33,179.89,180.09,29934.0,165.7435,166.0843,165.679,165.8632,29934.0
2022-08-18 12:10:00,180.1,180.19,179.8,179.86,37236.0,165.8724,165.9553,165.5961,165.6514,37236.0
2022-08-18 12:20:00,179.86,179.87,178.97,179.21,74285.0,165.6514,165.6606,164.8317,165.0527,74285.0
2022-08-18 12:30:00,179.22,179.46,178.95,179.05,37591.0,165.0619,165.283,164.8133,164.9054,37591.0
2022-08-18 12:40:00,179.09,179.09,178.52,178.83,48620.0,164.9422,164.9422,164.4172,164.7028,48620.0
2022-08-18 12:50:00,178.84,179.1,178.8,179.03,32077.0,164.712,164.9514,164.6751,164.887,32077.0
2022-08-18 13:00:00,179.03,179.32,178.83,179.32,37988.0,164.887,165.154,164.7028,165.154,37988.0
2022-08-18 13:10:00,179.31,179.47,178.97,179.3,30773.0,165.1448,165.2922,164.8317,165.1356,30773.0
2022-08-18 13:20:00,179.29,179.33,179.01,179.17,57528.0,165.1264,165.1633,164.8685,165.0159,57528.0
2022-08-18 13:30:00,179.18,179.25,178.99,179.2,47292.0,165.0251,165.0896,164.8501,165.0435,47292.0
2022-08-18 13:40:00,179.19,179.26,179.03,179.14,29972.0,165.0343,165.0988,164.887,164.9883,29972.0
2022-08-18 13:50:00,179.13,179.22,178.91,179.05,32345.0,164.9791,165.0619,164.7764,164.9054,32345.0
2022-08-18 14:00:00,179.04,179.06,178.81,179.02,36061.0,164.8962,164.9146,164.6843,164.8777,36061.0
2022-08-18 14:10:00,179.01,179.1,178.88,178.98,29188.0,164.8685,164.9514,164.7488,164.8409,29188.0
2022-08-18 14:20:00,178.95,178.97,178.69,178.88,27490.0,164.8133,164.8317,164.5738,164.7488,27490.0
2022-08-18 14:30:00,178.88,178.88,178.63,178.65,36254.0,164.7488,164.7488,164.5186,164.537,36254.0
2022-08-18 14:40:00,178.66,178.95,178.6,178.89,31635.0,164.5462,164.8133,164.4909,164.758,31635.0
2022-08-18 14:50:00,178.88,179.08,178.79,178.93,54181.0,164.7488,164.933,164.6659,164.7949,54181.0
2022-08-18 15:00:00,178.9,178.93,178.68,178.8,34053.0,164.7672,164.7949,164.5646,164.6751,34053.0
2022-08-18 15:10:00,178.81,179.09,178.72,179.04,42021.0,164.6843,164.9422,164.6014,164.8962,42021.0
2022-08-18 15:20:00,179.02,179.18,178.89,179.13,50539.0,164.8777,165.0251,164.758,164.9791,50539.0
2022-08-18 15:30:00,179.13,179.33,179.01,179.16,63486.0,164.9791,165.1633,164.8685,165.0067,63486.0
2022-08-18 15:40:00,179.17,179.32,178.98,179.23,91199.0,165.0159,165.154,164.8409,165.0712,91199.0
2022-08-18 15:50:00,179.21,179.21,178.25,178.46,317565.0,165.0527,165.0527,164.1686,164.362,317565.0
2022-08-19 09:30:00,176.96,177.43,176.46,177.32,301764.0,162.9805,163.4134,162.52,163.312,301764.0
2022-08-19 09:40:00,177.36,177.39,176.07,176.13,50192.0,163.3489,163.3765,162.1608,162.2161,50192.0
2022-08-19 09:50:00,176.13,176.42,175.88,176.25,55344.0,162.2161,162.4831,161.9858,162.3266,55344.0
2022-08-19 10:00:00,176.22,176.56,176.05,176.11,71063.0,162.2989,162.6121,162.1424,162.1976,71063.0
2022-08-19 10:10:00,176.1,176.33,175.88,176.01,53298.0,162.1884,162.4003,161.9858,162.1055,53298.0
2022-08-19 10:20:00,176.03,176.17,175.65,175.69,63213.0,162.124,162.2529,161.774,161.8108,63213.0
2022-08-19 10:30:00,175.71,175.91,175.23,175.37,75038.0,161.8292,162.0134,161.3872,161.5161,75038.0
2022-08-19 10:40:00,175.37,175.87,175.12,175.81,43236.0,161.5161,161.9766,161.2858,161.9213,43236.0
2022-08-19 10:50:00,175.75,175.8,175.43,175.61,40192.0,161.8661,161.9121,161.5714,161.7371,40192.0
2022-08-19 11:00:00,175.6,176.04,175.57,175.77,24331.0,161.7279,162.1332,161.7003,161.8845,24331.0
2022-08-19 11:10:00,175.81,176.29,175.66,176.29,31755.0,161.9213,162.3634,161.7832,162.3634,31755.0
2022-08-19 11:20:00,176.35,176.59,176.13,176.44,32584.0,162.4187,162.6397,162.2161,162.5016,32584.0
2022-08-19 11:30:00,176.48,176.52,176.11,176.11,26379.0,162.5384,162.5752,162.1976,162.1976,26379.0
2022-08-19 11:40:00,176.1,176.45,175.87,176.3,27750.0,162.1884,162.5108,161.9766,162.3726,27750.0
2022-08-19 11:50:00,176.35,176.36,176.08,176.22,27015.0,162.4187,162.4279,162.17,162.2989,27015.0
2022-08-19 12:00:00,176.22,176.23,176.01,176.16,16272.0,162.2989,162.3082,162.1055,162.2437,16272.0
2022-08-19 12:10:00,176.15,176.83,176.15,176.69,30965.0,162.2345,162.8608,162.2345,162.7318,30965.0
2022-08-19 12:20:00,176.68,176.92,176.59,176.75,33671.0,162.7226,162.9436,162.6397,162.7871,33671.0
2022-08-19 12:30:00,176.73,177.12,176.64,177.12,36832.0,162.7687,163.1278,162.6858,163.1278,36832.0
2022-08-19 12:40:00,177.13,177.31,176.97,177.07,38232.0,163.1371,163.3028,162.9897,163.0818,38232.0
2022-08-19 12:50:00,177.08,177.48,177.08,177.31,29011.0,163.091,163.4594,163.091,163.3028,29011.0
2022-08-19 13:00:00,177.31,177.46,177.12,177.27,35559.0,163.3028,163.441,163.1278,163.266,35559.0
2022-08-19 13:10:00,177.27,177.27,176.91,176.91,24111.0,163.266,163.266,162.9344,162.9344,24111.0
2022-08-19 13:20:00,176.9,176.9,176.31,176.34,26044.0,162.9252,162.9252,162.3818,162.4095,26044.0
2022-08-19 13:30:00,176.32,176.32,175.88,176.03,34063.0,162.391,162.391,161.9858,162.124,34063.0
2022-08-19 13:40:00,176.04,176.3,176.04,176.18,24527.0,162.1332,162.3726,162.1332,162.2621,24527.0
2022-08-19 13:50:00,176.17,176.52,176.16,176.46,23409.0,162.2529,162.5752,162.2437,162.52,23409.0
2022-08-19 14:00:00,176.45,176.52,176.25,176.25,26288.0,162.5108,162.5752,162.3266,162.3266,26288.0
2022-08-19 14:10:00,176.24,176.32,175.95,176.08,27803.0,162.3174,162.391,162.0503,162.17,27803.0
2022-08-19 14:20:00,176.07,176.17,175.96,176.08,30187.0,162.1608,162.2529,162.0595,162.17,30187.0
2022-08-19 14:30:00,176.07,176.13,175.86,175.88,35684.0,162.1608,162.2161,161.9674,161.9858,35684.0
2022-08-19 14:40:00,175.86,176.08,175.86,175.9,25876.0,161.9674,162.17,161.9674,162.0042,25876.0
2022-08-19 14:50:00,175.92,175.99,175.74,175.97,36428.0,162.0226,162.0871,161.8569,162.0687,36428.0
2022-08-19 15:00:00,175.97,176.1,175.67,175.7,43750.0,162.0687,162.1884,161.7924,161.82,43750.0
2022-08-19 15:10:00,175.7,176.12,175.7,175.98,75700.0,161.82,162.2068,161.82,162.0779,75700.0
2022-08-19 15:20:00,175.99,176.42,175.96,176.41,53967.0,162.0871,162.4831,162.0595,162.4739,53967.0
2022-08-19 15:30:00,176.42,176.89,176.31,176.69,92188.0,162.4831,162.916,162.3818,162.7318,92188.0
2022-08-19 15:40:00,176.68,176.79,176.38,176.56,71493.0,162.7226,162.8239,162.4463,162.6121,71493.0
2022-08-19 15:50:00,176.57,176.85,176.21,176.44,335925.0,162.6213,162.8792,162.2897,162.5016,335925.0
2022-08-22 09:30:00,175.47,175.47,173.87,174.07,191335.0,161.6082,161.6082,160.1346,160.3188,191335.0
2022-08-22 09:40:00,174.15,174.71,173.74,173.74,104649.0,160.3925,160.9082,160.0149,160.0149,104649.0
2022-08-22 09:50:00,173.75,174.48,173.62,174.01,59500.0,160.0241,160.6964,159.9043,160.2635,59500.0
2022-08-22 10:00:00,173.97,174.15,173.53,174.15,69369.0,160.2267,160.3925,159.8214,160.3925,69369.0
2022-08-22 10:10:00,174.16,174.19,173.54,173.62,55321.0,160.4017,160.4293,159.8307,159.9043,55321.0
2022-08-22 10:20:00,173.6,173.79,173.43,173.54,40426.0,159.8859,160.0609,159.7293,159.8307,40426.0
2022-08-22 10:30:00,173.5,173.64,173.23,173.38,35427.0,159.7938,159.9228,159.5451,159.6833,35427.0
2022-08-22 10:40:00,173.37,173.75,173.25,173.41,32005.0,159.6741,160.0241,159.5636,159.7109,32005.0
2022-08-22 10:50:00,173.39,173.45,173.11,173.2,30180.0,159.6925,159.7478,159.4346,159.5175,30180.0
2022-08-22 11:00:00,173.2,173.6,173.2,173.38,18012.0,159.5175,159.8859,159.5175,159.6833,18012.0
2022-08-22 11:10:00,173.42,173.42,173.02,173.16,25926.0,159.7201,159.7201,159.3517,159.4807,25926.0
2022-08-22 11:20:00,173.11,173.25,172.7,172.7,191993.0,159.4346,159.5636,159.057,159.057,191993.0
2022-08-22 11:30:00,172.69,173.04,172.54,172.88,34171.0,159.0478,159.3702,158.9097,159.2228,34171.0
2022-08-22 11:40:00,172.87,173.22,172.75,172.86,25785.0,159.2136,159.5359,159.1031,159.2044,25785.0
2022-08-22 11:50:00,172.89,173.31,172.89,173.12,24065.0,159.232,159.6188,159.232,159.4438,24065.0
2022-08-22 12:00:00,173.12,173.35,172.88,172.9,27193.0,159.4438,159.6557,159.2228,159.2412,27193.0
2022-08-22 12:10:00,172.93,173.02,172.74,172.81,39064.0,159.2688,159.3517,159.0939,159.1583,39064.0
2022-08-22 12:20:00,172.83,173.02,172.58,172.58,38406.0,159.1767,159.3517,158.9465,158.9465,38406.0
2022-08-22 12:30:00,172.59,172.87,172.52,172.87,22689.0,158.9557,159.2136,158.8912,159.2136,22689.0
2022-08-22 12:40:00,172.86,172.86,172.33,172.47,28563.0,159.2044,159.2044,158.7162,158.8452,28563.0
2022-08-22 12:50:00,172.46,172.55,172.34,172.46,28433.0,158.836,158.9189,158.7255,158.836,28433.0
2022-08-22 13:00:00,172.46,172.55,171.71,171.75,69579.0,158.836,158.9189,158.1452,158.1821,69579.0
2022-08-22 13:10:00,171.71,171.86,171.6,171.78,31644.0,158.1452,158.2834,158.0439,158.2097,31644.0
2022-08-22 13:20:00,171.77,171.79,171.32,171.55,97771.0,158.2005,158.2189,157.786,157.9979,97771.0
2022-08-22 13:30:00,171.49,171.73,171.4,171.69,33225.0,157.9426,158.1636,157.8597,158.1268,33225.0
2022-08-22 13:40:00,171.69,172.07,171.64,171.93,33860.0,158.1268,158.4768,158.0808,158.3478,33860.0
2022-08-22 13:50:00,171.93,172.11,171.93,172.03,30931.0,158.3478,158.5136,158.3478,158.4399,30931.0
2022-08-22 14:00:00,172.03,172.22,172.0,172.02,36664.0,158.4399,158.6149,158.4123,158.4307,36664.0
2022-08-22 14:10:00,172.02,172.28,172.02,172.22,29630.0,158.4307,158.6702,158.4307,158.6149,29630.0
2022-08-22 14:20:00,172.24,172.4,172.22,172.29,31990.0,158.6334,158.7807,158.6149,158.6794,31990.0
2022-08-22 14:30:00,172.26,172.26,171.69,171.7,28040.0,158.6518,158.6518,158.1268,158.136,28040.0
2022-08-22 14:40:00,171.69,171.72,171.35,171.36,36018.0,158.1268,158.1544,157.8137,157.8229,36018.0
2022-08-22 14:50:00,171.37,171.58,171.32,171.51,31617.0,157.8321,158.0255,157.786,157.961,31617.0
2022-08-22 15:00:00,171.57,171.89,171.57,171.75,42536.0,158.0163,158.311,158.0163,158.1821,42536.0
2022-08-22 15:10:00,171.76,172.05,171.7,171.75,58062.0,158.1913,158.4584,158.136,158.1821,58062.0
2022-08-22 15:20:00,171.75,171.92,171.6,171.84,79283.0,158.1821,158.3386,158.0439,158.265,79283.0
2022-08-22 15:30:00,171.85,171.86,171.24,171.75,120681.0,158.2742,158.2834,157.7124,158.1821,120681.0
2022-08-22 15:40:00,171.74,171.74,171.13,171.38,93297.0,158.1729,158.1729,157.611,157.8413,93297.0
2022-08-22 15:50:00,171.4,171.54,171.11,171.5,391840.0,157.8597,157.9887,157.5926,157.9518,391840.0
2022-08-23 09:30:00,170.6,171.93,170.28,171.46,102824.0,157.1229,158.3478,156.8282,157.915,102824.0
2022-08-23 09:40:00,171.42,172.84,171.25,172.61,152499.0,157.8781,159.186,157.7216,158.9741,152499.0
2022-08-23 09:50:00,172.56,173.3,172.45,172.76,67680.0,158.9281,159.6096,158.8268,159.1123,67680.0
2022-08-23 10:00:00,172.75,173.45,172.5,173.39,50895.0,159.1031,159.7478,158.8728,159.6925,50895.0
2022-08-23 10:10:00,173.31,173.69,173.06,173.59,118483.0,159.6188,159.9688,159.3886,159.8767,118483.0
2022-08-23 10:20:00,173.59,173.69,173.05,173.31,53617.0,159.8767,159.9688,159.3794,159.6188,53617.0
2022-08-23 10:30:00,173.35,173.53,172.88,172.89,39648.0,159.6557,159.8214,159.2228,159.232,39648.0
2022-08-23 10:40:00,172.83,173.54,172.82,173.27,31081.0,159.1767,159.8307,159.1675,159.582,31081.0
2022-08-23 10:50:00,173.29,173.55,172.83,173.06,48416.0,159.6004,159.8399,159.1767,159.3886,48416.0
2022-08-23 11:00:00,173.04,173.47,172.89,173.3,78968.0,159.3702,159.7662,159.232,159.6096,78968.0
2022-08-23 11:10:00,173.28,173.64,173.25,173.5,32015.0,159.5912,159.9228,159.5636,159.7938,32015.0
2022-08-23 11:20:00,173.55,173.86,173.4,173.42,38480.0,159.8399,160.1254,159.7017,159.7201,38480.0
2022-08-23 11:30:00,173.4,173.89,173.39,173.75,28201.0,159.7017,160.153,159.6925,160.0241,28201.0
2022-08-23 11:40:00,173.7,173.79,173.29,173.72,33021.0,159.978,160.0609,159.6004,159.9964,33021.0
2022-08-23 11:50:00,173.75,173.87,173.59,173.62,53774.0,160.0241,160.1346,159.8767,159.9043,53774.0
2022-08-23 12:00:00,173.6,173.73,173.34,173.69,30483.0,159.8859,160.0056,159.6465,159.9688,30483.0
2022-08-23 12:10:00,173.7,173.72,173.23,173.34,36674.0,159.978,159.9964,159.5451,159.6465,36674.0
2022-08-23 12:20:00,173.32,173.46,173.1,173.13,109272.0,159.628,159.757,159.4254,159.453,109272.0
2022-08-23 12:30:00,173.11,173.64,173.1,173.55,25152.0,159.4346,159.9228,159.4254,159.8399,25152.0
2022-08-23 12:40:00,173.52,173.61,173.35,173.39,20643.0,159.8122,159.8951,159.6557,159.6925,20643.0
2022-08-23 12:50:00,173.4,173.56,173.27,173.48,18276.0,159.7017,159.8491,159.582,159.7754,18276.0
2022-08-23 13:00:00,173.42,173.51,173.27,173.32,18883.0,159.7201,159.803,159.582,159.628,18883.0
2022-08-23 13:10:00,173.3,173.48,173.0,173.16,18374.0,159.6096,159.7754,159.3333,159.4807,18374.0
2022-08-23 13:20:00,173.16,173.46,173.04,173.37,18831.0,159.4807,159.757,159.3702,159.6741,18831.0
2022-08-23 13:30:00,173.36,173.52,173.19,173.24,49260.0,159.6649,159.8122,159.5083,159.5544,49260.0
2022-08-23 13:40:00,173.24,173.31,173.1,173.22,37809.0,159.5544,159.6188,159.4254,159.5359,37809.0
2022-08-23 13:50:00,173.2,173.2,172.82,173.1,21581.0,159.5175,159.5175,159.1675,159.4254,21581.0
2022-08-23 14:00:00,173.07,173.26,172.98,173.11,18632.0,159.3978,159.5728,159.3149,159.4346,18632.0
2022-08-23 14:10:00,173.13,173.27,173.0,173.26,19582.0,159.453,159.582,159.3333,159.5728,19582.0
2022-08-23 14:20:00,173.25,173.33,173.18,173.22,32720.0,159.5636,159.6372,159.4991,159.5359,32720.0
2022-08-23 14:30:00,173.23,173.26,172.83,173.06,80536.0,159.5451,159.5728,159.1767,159.3886,80536.0
2022-08-23 14:40:00,173.04,173.27,172.98,173.09,31328.0,159.3702,159.582,159.3149,159.4162,31328.0
2022-08-23 14:50:00,173.08,173.21,172.97,173.12,19396.0,159.407,159.5267,159.3057,159.4438,19396.0
2022-08-23 15:00:00,173.12,173.29,173.05,173.18,40088.0,159.4438,159.6004,159.3794,159.4991,40088.0
2022-08-23 15:10:00,173.23,173.35,173.05,173.35,32402.0,159.5451,159.6557,159.3794,159.6557,32402.0
2022-08-23 15:20:00,173.34,173.34,173.0,173.03,56473.0,159.6465,159.6465,159.3333,159.3609,56473.0
2022-08-23 15:30:00,173.05,173.08,172.68,172.69,47104.0,159.3794,159.407,159.0386,159.0478,47104.0
2022-08-23 15:40:00,172.67,172.9,172.38,172.61,76863.0,159.0294,159.2412,158.7623,158.9741,76863.0
2022-08-23 15:50:00,172.57,172.64,172.3,172.51,196119.0,158.9373,159.0018,158.6886,158.882,196119.0
2022-08-24 09:30:00,171.43,172.59,171.22,172.02,117843.0,157.8873,158.9557,157.6939,158.4307,117843.0
2022-08-24 09:40:00,172.0,172.0,170.85,170.85,36255.0,158.4123,158.4123,157.3532,157.3532,36255.0
2022-08-24 09:50:00,170.85,171.1,170.75,170.93,58269.0,157.3532,157.5834,157.2611,157.4268,58269.0
2022-08-24 10:00:00,170.95,171.52,170.82,171.34,78392.0,157.4453,157.9702,157.3255,157.8045,78392.0
2022-08-24 10:10:00,171.36,172.18,171.35,172.18,50253.0,157.8229,158.5781,157.8137,158.5781,50253.0
2022-08-24 10:20:00,172.2,172.35,171.93,172.17,46863.0,158.5965,158.7347,158.3478,158.5689,46863.0
2022-08-24 10:30:00,172.2,172.4,171.88,171.99,55989.0,158.5965,158.7807,158.3018,158.4031,55989.0
2022-08-24 10:40:00,172.0,172.01,171.34,171.6,51384.0,158.4123,158.4215,157.8045,158.0439,51384.0
2022-08-24 10:50:00,171.58,171.91,171.32,171.63,74478.0,158.0255,158.3294,157.786,158.0715,74478.0
2022-08-24 11:00:00,171.64,171.68,171.32,171.55,20491.0,158.0808,158.1176,157.786,157.9979,20491.0
2022-08-24 11:10:00,171.57,172.3,171.54,172.06,55013.0,158.0163,158.6886,157.9887,158.4676,55013.0
2022-08-24 11:20:00,172.03,172.18,171.75,172.05,29069.0,158.4399,158.5781,158.1821,158.4584,29069.0
2022-08-24 11:30:00,172.06,172.22,171.8,171.92,11394.0,158.4676,158.6149,158.2281,158.3386,11394.0
2022-08-24 11:40:00,171.9,172.17,171.9,172.09,14778.0,158.3202,158.5689,158.3202,158.4952,14778.0
2022-08-24 11:50:00,172.07,172.19,171.94,172.01,11101.0,158.4768,158.5873,158.3571,158.4215,11101.0
2022-08-24 12:00:00,171.95,172.12,171.83,171.84,11207.0,158.3663,158.5228,158.2557,158.265,11207.0
2022-08-24 12:10:00,171.87,172.03,171.79,171.81,10184.0,158.2926,158.4399,158.2189,158.2373,10184.0
2022-08-24 12:20:00,171.75,171.82,171.6,171.65,16188.0,158.1821,158.2465,158.0439,158.09,16188.0
2022-08-24 12:30:00,171.64,171.78,171.37,171.47,20796.0,158.0808,158.2097,157.8321,157.9242,20796.0
2022-08-24 12:40:00,171.47,171.6,171.12,171.21,18946.0,157.9242,158.0439,157.6018,157.6847,18946.0
2022-08-24 12:50:00,171.18,171.29,170.97,171.25,36561.0,157.6571,157.7584,157.4637,157.7216,36561.0
2022-08-24 13:00:00,171.24,171.51,171.24,171.51,31398.0,157.7124,157.961,157.7124,157.961,31398.0
2022-08-24 13:10:00,171.49,171.49,171.27,171.34,27721.0,157.9426,157.9426,157.74,157.8045,27721.0
2022-08-24 13:20:00,171.32,171.34,171.06,171.14,21965.0,157.786,157.8045,157.5466,157.6203,21965.0
2022-08-24 13:30:00,171.12,171.32,171.07,171.24,17775.0,157.6018,157.786,157.5558,157.7124,17775.0
2022-08-24 13:40:00,171.22,171.45,171.21,171.42,12065.0,157.6939,157.9058,157.6847,157.8781,12065.0
2022-08-24 13:50:00,171.47,171.53,171.3,171.39,11846.0,157.9242,157.9794,157.7676,157.8505,11846.0
2022-08-24 14:00:00,171.45,171.67,171.34,171.65,20198.0,157.9058,158.1084,157.8045,158.09,20198.0
2022-08-24 14:10:00,171.67,171.73,171.38,171.5,22291.0,158.1084,158.1636,157.8413,157.9518,22291.0
2022-08-24 14:20:00,171.49,171.62,171.34,171.58,14350.0,157.9426,158.0623,157.8045,158.0255,14350.0
2022-08-24 14:30:00,171.61,171.63,171.29,171.41,25191.0,158.0531,158.0715,157.7584,157.8689,25191.0
2022-08-24 14:40:00,171.44,171.5,171.31,171.45,19937.0,157.8966,157.9518,157.7768,157.9058,19937.0
2022-08-24 14:50:00,171.45,171.66,171.42,171.62,27546.0,157.9058,158.0992,157.8781,158.0623,27546.0
2022-08-24 15:00:00,171.61,171.82,171.53,171.75,33761.0,158.0531,158.2465,157.9794,158.1821,33761.0
2022-08-24 15:10:00,171.73,172.1,171.65,172.1,21669.0,158.1636,158.5044,158.09,158.5044,21669.0
2022-08-24 15:20:00,172.08,172.1,171.84,171.95,31281.0,158.486,158.5044,158.265,158.3663,31281.0
2022-08-24 15:30:00,171.94,172.24,171.93,172.22,48469.0,158.3571,158.6334,158.3478,158.6149,48469.0
2022-08-24 15:40:00,172.22,172.31,172.01,172.09,54343.0,158.6149,158.6978,158.4215,158.4952,54343.0
2022-08-24 15:50:00,172.11,172.38,172.04,172.2,175657.0,158.5136,158.7623,158.4492,158.5965,175657.0
2022-08-25 09:30:00,173.46,174.68,173.25,174.68,133946.0,159.757,160.8806,159.5636,160.8806,133946.0
2022-08-25 09:40:00,174.67,174.67,174.1,174.21,58273.0,160.8714,160.8714,160.3464,160.4477,58273.0
2022-08-25 09:50:00,174.14,175.06,174.09,174.91,121264.0,160.3833,161.2306,160.3372,161.0924,121264.0
2022-08-25 10:00:00,174.99,175.14,174.79,175.08,48473.0,161.1661,161.3043,160.9819,161.249,48473.0
2022-08-25 10:10:00,175.08,175.42,174.87,175.06,66427.0,161.249,161.5621,161.0556,161.2306,66427.0
2022-08-25 10:20:00,175.0,175.84,174.88,175.62,52154.0,161.1753,161.949,161.0648,161.7463,52154.0
2022-08-25 10:30:00,175.66,175.92,175.55,175.92,34971.0,161.7832,162.0226,161.6819,162.0226,34971.0
2022-08-25 10:40:00,175.91,176.47,175.87,176.38,47970.0,162.0134,162.5292,161.9766,162.4463,47970.0
2022-08-25 10:50:00,176.43,176.47,175.72,175.8,39942.0,162.4924,162.5292,161.8384,161.9121,39942.0
2022-08-25 11:00:00,175.77,175.79,175.21,175.53,36530.0,161.8845,161.9029,161.3687,161.6635,36530.0
2022-08-25 11:10:00,175.51,175.77,175.22,175.56,52371.0,161.645,161.8845,161.3779,161.6911,52371.0
2022-08-25 11:20:00,175.58,175.74,175.29,175.65,32691.0,161.7095,161.8569,161.4424,161.774,32691.0
2022-08-25 11:30:00,175.62,175.65,175.17,175.65,22486.0,161.7463,161.774,161.3319,161.774,22486.0
2022-08-25 11:40:00,175.65,175.81,175.5,175.67,33997.0,161.774,161.9213,161.6358,161.7924,33997.0
2022-08-25 11:50:00,175.66,175.77,175.37,175.66,28347.0,161.7832,161.8845,161.5161,161.7832,28347.0
2022-08-25 12:00:00,175.65,176.03,175.49,175.8,48811.0,161.774,162.124,161.6266,161.9121,48811.0
2022-08-25 12:10:00,175.77,175.96,175.51,175.63,43441.0,161.8845,162.0595,161.645,161.7556,43441.0
2022-08-25 12:20:00,175.63,175.68,175.48,175.58,28961.0,161.7556,161.8016,161.6174,161.7095,28961.0
2022-08-25 12:30:00,175.6,175.7,175.4,175.57,37270.0,161.7279,161.82,161.5437,161.7003,37270.0
2022-08-25 12:40:00,175.56,175.56,175.07,175.17,18764.0,161.6911,161.6911,161.2398,161.3319,18764.0
2022-08-25 12:50:00,175.27,175.64,175.21,175.62,25267.0,161.424,161.7648,161.3687,161.7463,25267.0
2022-08-25 13:00:00,175.61,175.95,175.54,175.67,30639.0,161.7371,162.0503,161.6727,161.7924,30639.0
2022-08-25 13:10:00,175.67,175.86,175.62,175.84,16942.0,161.7924,161.9674,161.7463,161.949,16942.0
2022-08-25 13:20:00,175.89,176.16,175.81,176.14,29094.0,161.995,162.2437,161.9213,162.2253,29094.0
2022-08-25 13:30:00,176.14,176.37,176.12,176.23,20272.0,162.2253,162.4371,162.2068,162.3082,20272.0
2022-08-25 13:40:00,176.25,176.5,176.22,176.4,14138.0,162.3266,162.5568,162.2989,162.4647,14138.0
2022-08-25 13:50:00,176.32,176.34,176.04,176.12,15913.0,162.391,162.4095,162.1332,162.2068,15913.0
2022-08-25 14:00:00,176.12,176.19,175.88,175.99,12887.0,162.2068,162.2713,161.9858,162.0871,12887.0
2022-08-25 14:10:00,175.97,176.16,175.95,176.1,9958.0,162.0687,162.2437,162.0503,162.1884,9958.0
2022-08-25 14:20:00,176.09,176.22,175.91,176.16,32010.0,162.1792,162.2989,162.0134,162.2437,32010.0
2022-08-25 14:30:00,176.16,176.16,175.94,175.96,33242.0,162.2437,162.2437,162.0411,162.0595,33242.0
2022-08-25 14:40:00,175.97,176.0,175.81,175.91,28099.0,162.0687,162.0963,161.9213,162.0134,28099.0
2022-08-25 14:50:00,175.93,175.99,175.73,175.96,26591.0,162.0319,162.0871,161.8477,162.0595,26591.0
2022-08-25 15:00:00,175.93,176.03,175.84,175.9,28809.0,162.0319,162.124,161.949,162.0042,28809.0
2022-08-25 15:10:00,175.88,176.14,175.82,176.14,46152.0,161.9858,162.2253,161.9305,162.2253,46152.0
2022-08-25 15:20:00,176.16,176.38,176.11,176.35,61816.0,162.2437,162.4463,162.1976,162.4187,61816.0
2022-08-25 15:30:00,176.37,176.44,176.08,176.43,98251.0,162.4371,162.5016,162.17,162.4924,98251.0
2022-08-25 15:40:00,176.44,176.97,176.41,176.9,107307.0,162.5016,162.9897,162.4739,162.9252,107307.0
2022-08-25 15:50:00,176.89,177.51,176.63,177.31,438805.0,162.916,163.487,162.6766,163.3028,438805.0
2022-08-26 09:30:00,177.5,177.54,175.99,176.31,111014.0,163.4778,163.5147,162.0871,162.3818,111014.0
2022-08-26 09:40:00,176.27,176.88,176.21,176.57,33956.0,162.345,162.9068,162.2897,162.6213,33956.0
2022-08-26 09:50:00,176.52,177.25,176.47,176.85,47029.0,162.5752,163.2476,162.5292,162.8792,47029.0
2022-08-26 10:00:00,176.8,177.7,175.33,177.68,140210.0,162.8331,163.662,161.4793,163.6436,140210.0
2022-08-26 10:10:00,177.66,177.93,176.21,176.65,42927.0,163.6252,163.8739,162.2897,162.695,42927.0
2022-08-26 10:20:00,176.56,176.7,174.97,175.04,72655.0,162.6121,162.741,161.1477,161.2122,72655.0
2022-08-26 10:30:00,175.03,175.04,173.79,173.85,46627.0,161.203,161.2122,160.0609,160.1162,46627.0
2022-08-26 10:40:00,173.84,174.43,173.78,174.38,27488.0,160.107,160.6504,160.0517,160.6043,27488.0
2022-08-26 10:50:00,174.34,174.59,174.04,174.51,35113.0,160.5675,160.7977,160.2912,160.724,35113.0
2022-08-26 11:00:00,174.45,174.55,173.63,173.66,106244.0,160.6688,160.7609,159.9135,159.9412,106244.0
2022-08-26 11:10:00,173.63,173.88,173.29,173.31,57814.0,159.9135,160.1438,159.6004,159.6188,57814.0
2022-08-26 11:20:00,173.33,173.57,172.63,173.35,144688.0,159.6372,159.8583,158.9925,159.6557,144688.0
2022-08-26 11:30:00,173.36,173.45,172.76,173.01,124473.0,159.6649,159.7478,159.1123,159.3425,124473.0
2022-08-26 11:40:00,172.95,173.41,172.71,173.33,27674.0,159.2873,159.7109,159.0662,159.6372,27674.0
2022-08-26 11:50:00,173.33,173.49,173.04,173.18,23731.0,159.6372,159.7846,159.3702,159.4991,23731.0
2022-08-26 12:00:00,173.18,173.18,172.73,172.86,19754.0,159.4991,159.4991,159.0846,159.2044,19754.0
2022-08-26 12:10:00,172.85,172.9,172.39,172.52,25139.0,159.1952,159.2412,158.7715,158.8912,25139.0
2022-08-26 12:20:00,172.53,172.55,172.29,172.47,20350.0,158.9004,158.9189,158.6794,158.8452,20350.0
2022-08-26 12:30:00,172.41,172.5,171.99,172.17,28956.0,158.7899,158.8728,158.4031,158.5689,28956.0
2022-08-26 12:40:00,172.09,172.68,172.04,172.68,28040.0,158.4952,159.0386,158.4492,159.0386,28040.0
2022-08-26 12:50:00,172.64,172.73,172.42,172.63,20851.0,159.0018,159.0846,158.7991,158.9925,20851.0
2022-08-26 13:00:00,172.61,172.76,172.52,172.55,16971.0,158.9741,159.1123,158.8912,158.9189,16971.0
2022-08-26 13:10:00,172.55,172.58,172.14,172.16,19124.0,158.9189,158.9465,158.5413,158.5597,19124.0
2022-08-26 13:20:00,172.14,172.25,172.03,172.03,14291.0,158.5413,158.6426,158.4399,158.4399,14291.0
2022-08-26 13:30:00,172.04,172.08,171.63,171.63,17512.0,158.4492,158.486,158.0715,158.0715,17512.0
2022-08-26 13:40:00,171.56,171.67,171.38,171.57,20292.0,158.0071,158.1084,157.8413,158.0163,20292.0
2022-08-26 13:50:00,171.58,171.58,171.17,171.22,23498.0,158.0255,158.0255,157.6479,157.6939,23498.0
2022-08-26 14:00:00,171.22,171.35,171.16,171.16,25018.0,157.6939,157.8137,157.6387,157.6387,25018.0
2022-08-26 14:10:00,171.14,171.14,170.91,170.97,50191.0,157.6203,157.6203,157.4084,157.4637,50191.0
2022-08-26 14:20:00,170.99,171.19,170.92,171.05,19342.0,157.4821,157.6663,157.4176,157.5374,19342.0
2022-08-26 14:30:00,171.03,171.32,170.84,170.91,69559.0,157.5189,157.786,157.344,157.4084,69559.0
2022-08-26 14:40:00,170.92,171.13,170.8,170.99,42877.0,157.4176,157.611,157.3071,157.4821,42877.0
2022-08-26 14:50:00,170.99,171.34,170.89,171.22,74746.0,157.4821,157.8045,157.39,157.6939,74746.0
2022-08-26 15:00:00,171.22,171.59,170.82,170.86,38447.0,157.6939,158.0347,157.3255,157.3624,38447.0
2022-08-26 15:10:00,170.88,171.07,170.61,170.9,60235.0,157.3808,157.5558,157.1321,157.3992,60235.0
2022-08-26 15:20:00,170.89,170.98,170.59,170.81,68547.0,157.39,157.4729,157.1137,157.3163,68547.0
2022-08-26 15:30:00,170.81,170.85,170.19,170.2,117669.0,157.3163,157.3532,156.7453,156.7545,117669.0
2022-08-26 15:40:00,170.21,170.26,169.77,170.13,244326.0,156.7637,156.8098,156.3585,156.69,244326.0
2022-08-26 15:50:00,170.11,170.48,169.43,169.48,443953.0,156.6716,157.0124,156.0453,156.0914,443953.0
2022-08-29 09:30:00,169.43,170.39,169.04,169.7,203812.0,156.0453,156.9295,155.6862,156.294,203812.0
2022-08-29 09:40:00,169.5,170.34,169.5,170.09,41486.0,156.1098,156.8835,156.1098,156.6532,41486.0
2022-08-29 09:50:00,170.15,170.51,169.86,169.87,51466.0,156.7085,157.04,156.4414,156.4506,51466.0
2022-08-29 10:00:00,169.86,170.09,169.76,169.98,62125.0,156.4414,156.6532,156.3493,156.5519,62125.0
2022-08-29 10:10:00,169.97,170.45,169.76,170.1,52204.0,156.5427,156.9848,156.3493,156.6624,52204.0
2022-08-29 10:20:00,170.14,170.46,170.01,170.05,47605.0,156.6993,156.994,156.5795,156.6164,47605.0
2022-08-29 10:30:00,170.02,170.14,169.0,169.03,61526.0,156.5887,156.6993,155.6493,155.6769,61526.0
2022-08-29 10:40:00,169.02,169.27,168.76,168.91,61327.0,155.6677,155.898,155.4283,155.5664,61327.0
2022-08-29 10:50:00,168.93,168.93,168.18,168.38,60079.0,155.5848,155.5848,154.8941,155.0783,60079.0
2022-08-29 11:00:00,168.36,169.25,168.33,168.83,38312.0,155.0599,155.8796,155.0322,155.4927,38312.0
2022-08-29 11:10:00,168.82,169.0,168.52,168.81,32403.0,155.4835,155.6493,155.2072,155.4743,32403.0
2022-08-29 11:20:00,168.79,169.0,168.69,168.86,37699.0,155.4559,155.6493,155.3638,155.5204,37699.0
2022-08-29 11:30:00,168.87,169.51,168.53,168.91,48627.0,155.5296,156.119,155.2164,155.5664,48627.0
2022-08-29 11:40:00,168.88,168.89,167.99,168.6,79146.0,155.5388,155.548,154.7191,155.2809,79146.0
2022-08-29 11:50:00,168.61,169.28,168.57,169.16,56235.0,155.2901,155.9072,155.2533,155.7967,56235.0
2022-08-29 12:00:00,169.15,169.77,168.99,169.47,57972.0,155.7875,156.3585,155.6401,156.0822,57972.0
2022-08-29 12:10:00,169.46,169.59,169.32,169.32,33005.0,156.073,156.1927,155.944,155.944,33005.0
2022-08-29 12:20:00,169.32,169.37,168.91,169.02,20228.0,155.944,155.9901,155.5664,155.6677,20228.0
2022-08-29 12:30:00,169.01,169.03,168.74,168.97,17833.0,155.6585,155.6769,155.4098,155.6217,17833.0
2022-08-29 12:40:00,168.98,169.7,168.95,169.69,23204.0,155.6309,156.294,155.6033,156.2848,23204.0
2022-08-29 12:50:00,169.66,170.02,169.64,169.74,22452.0,156.2572,156.5887,156.2388,156.3309,22452.0
2022-08-29 13:00:00,169.65,170.15,169.65,170.01,12996.0,156.248,156.7085,156.248,156.5795,12996.0
2022-08-29 13:10:00,170.02,170.08,169.53,169.68,30940.0,156.5887,156.644,156.1374,156.2756,30940.0
2022-08-29 13:20:00,169.75,169.86,169.51,169.72,15223.0,156.3401,156.4414,156.119,156.3124,15223.0
2022-08-29 13:30:00,169.66,169.99,169.66,169.77,21303.0,156.2572,156.5611,156.2572,156.3585,21303.0
2022-08-29 13:40:00,169.8,170.23,169.7,169.77,21961.0,156.3861,156.7821,156.294,156.3585,21961.0
2022-08-29 13:50:00,169.73,169.92,169.73,169.86,16832.0,156.3216,156.4966,156.3216,156.4414,16832.0
2022-08-29 14:00:00,169.83,169.83,169.55,169.63,21435.0,156.4137,156.4137,156.1559,156.2295,21435.0
2022-08-29 14:10:00,169.61,169.78,169.17,169.23,19652.0,156.2111,156.3677,155.8059,155.8611,19652.0
2022-08-29 14:20:00,169.21,169.34,169.02,169.1,35339.0,155.8427,155.9625,155.6677,155.7414,35339.0
2022-08-29 14:30:00,169.09,169.3,169.03,169.09,51248.0,155.7322,155.9256,155.6769,155.7322,51248.0
2022-08-29 14:40:00,169.12,169.22,168.97,168.97,35531.0,155.7598,155.8519,155.6217,155.6217,35531.0
2022-08-29 14:50:00,168.96,168.98,168.43,168.77,54656.0,155.6125,155.6309,155.1243,155.4375,54656.0
2022-08-29 15:00:00,168.77,169.17,168.67,168.86,72835.0,155.4375,155.8059,155.3454,155.5204,72835.0
2022-08-29 15:10:00,168.93,169.24,168.79,168.95,30279.0,155.5848,155.8704,155.4559,155.6033,30279.0
2022-08-29 15:20:00,168.94,168.94,168.58,168.64,46258.0,155.5941,155.5941,155.2625,155.3177,46258.0
2022-08-29 15:30:00,168.61,168.96,168.35,168.9,53656.0,155.2901,155.6125,155.0507,155.5572,53656.0
2022-08-29 15:40:00,168.92,168.99,168.34,168.43,53741.0,155.5756,155.6401,155.0414,155.1243,53741.0
2022-08-29 15:50:00,168.41,168.68,167.76,167.95,390191.0,155.1059,155.3546,154.5073,154.6823,390191.0
2022-08-30 09:30:00,168.16,168.85,167.49,168.03,114596.0,154.8757,155.5112,154.2586,154.7559,114596.0
2022-08-30 09:40:00,168.06,168.2,167.24,167.67,44386.0,154.7836,154.9125,154.0283,154.4244,44386.0
2022-08-30 09:50:00,167.59,167.63,167.02,167.28,98517.0,154.3507,154.3875,153.8257,154.0652,98517.0
2022-08-30 10:00:00,167.26,167.53,166.53,166.69,59333.0,154.0468,154.2954,153.3744,153.5218,59333.0
2022-08-30 10:10:00,166.74,166.74,166.27,166.5,42438.0,153.5678,153.5678,153.135,153.3468,42438.0
2022-08-30 10:20:00,166.5,166.63,166.13,166.36,42872.0,153.3468,153.4665,153.006,153.2179,42872.0
2022-08-30 10:30:00,166.3,166.4,165.42,165.66,55888.0,153.1626,153.2547,152.3521,152.5732,55888.0
2022-08-30 10:40:00,165.64,165.83,164.89,164.89,81943.0,152.5547,152.7297,151.864,151.864,81943.0
2022-08-30 10:50:00,164.87,166.01,164.76,166.0,62389.0,151.8456,152.8955,151.7443,152.8863,62389.0
2022-08-30 11:00:00,166.0,166.35,165.4,165.84,59504.0,152.8863,153.2087,152.3337,152.7389,59504.0
2022-08-30 11:10:00,165.8,166.42,165.34,166.36,62681.0,152.7021,153.2731,152.2784,153.2179,62681.0
2022-08-30 11:20:00,166.36,166.38,165.77,165.86,42887.0,153.2179,153.2363,152.6745,152.7574,42887.0
2022-08-30 11:30:00,165.93,166.27,165.64,165.66,22543.0,152.8218,153.135,152.5547,152.5732,22543.0
2022-08-30 11:40:00,165.62,165.93,165.43,165.43,25101.0,152.5363,152.8218,152.3613,152.3613,25101.0
2022-08-30 11:50:00,165.42,166.1,165.37,165.68,25193.0,152.3521,152.9784,152.3061,152.5916,25193.0
2022-08-30 12:00:00,165.67,166.12,165.62,165.91,38555.0,152.5824,152.9968,152.5363,152.8034,38555.0
2022-08-30 12:10:00,165.88,166.41,165.72,166.02,44799.0,152.7758,153.2639,152.6284,152.9047,44799.0
2022-08-30 12:20:00,165.98,166.13,165.74,166.11,44353.0,152.8679,153.006,152.6468,152.9876,44353.0
2022-08-30 12:30:00,166.07,166.08,165.54,165.84,28072.0,152.9508,152.96,152.4626,152.7389,28072.0
2022-08-30 12:40:00,165.81,165.83,165.38,165.61,19936.0,152.7113,152.7297,152.3153,152.5271,19936.0
2022-08-30 12:50:00,165.61,165.85,165.61,165.67,26291.0,152.5271,152.7482,152.5271,152.5824,26291.0
2022-08-30 13:00:00,165.67,165.81,165.45,165.53,26368.0,152.5824,152.7113,152.3798,152.4534,26368.0
2022-08-30 13:10:00,165.49,165.54,165.16,165.26,32582.0,152.4166,152.4626,152.1127,152.2048,32582.0
2022-08-30 13:20:00,165.28,165.52,165.13,165.52,26438.0,152.2232,152.4442,152.085,152.4442,26438.0
2022-08-30 13:30:00,165.51,165.59,165.36,165.52,27230.0,152.435,152.5087,152.2969,152.4442,27230.0
2022-08-30 13:40:00,165.58,165.58,165.04,165.45,50476.0,152.4995,152.4995,152.0021,152.3798,50476.0
2022-08-30 13:50:00,165.44,165.91,165.37,165.78,48902.0,152.3705,152.8034,152.3061,152.6837,48902.0
2022-08-30 14:00:00,165.78,166.03,165.56,165.95,54088.0,152.6837,152.9139,152.4811,152.8403,54088.0
2022-08-30 14:10:00,165.95,166.15,165.89,166.07,39769.0,152.8403,153.0245,152.785,152.9508,39769.0
2022-08-30 14:20:00,166.09,166.11,165.69,165.77,31741.0,152.9692,152.9876,152.6008,152.6745,31741.0
2022-08-30 14:30:00,165.81,166.28,165.81,166.26,52646.0,152.7113,153.1442,152.7113,153.1258,52646.0
2022-08-30 14:40:00,166.28,166.32,165.79,166.07,53077.0,153.1442,153.181,152.6929,152.9508,53077.0
2022-08-30 14:50:00,166.04,166.32,165.98,166.1,25977.0,152.9231,153.181,152.8679,152.9784,25977.0
2022-08-30 15:00:00,166.08,166.68,166.08,166.6,41594.0,152.96,153.5126,152.96,153.4389,41594.0
2022-08-30 15:10:00,166.61,166.86,166.49,166.76,53550.0,153.4481,153.6784,153.3376,153.5863,53550.0
2022-08-30 15:20:00,166.75,166.89,166.52,166.71,72875.0,153.5771,153.706,153.3652,153.5402,72875.0
2022-08-30 15:30:00,166.69,166.73,166.18,166.57,71573.0,153.5218,153.5586,153.0521,153.4113,71573.0
2022-08-30 15:40:00,166.57,166.92,166.16,166.28,113188.0,153.4113,153.7336,153.0337,153.1442,113188.0
2022-08-30 15:50:00,166.29,167.08,166.04,166.69,560966.0,153.1534,153.881,152.9231,153.5218,560966.0
2022-08-31 09:30:00,166.99,167.39,166.04,166.29,178665.0,153.7981,154.1665,152.9231,153.1534,178665.0
2022-08-31 09:40:00,166.32,167.54,166.19,167.37,74615.0,153.181,154.3046,153.0613,154.1481,74615.0
2022-08-31 09:50:00,167.32,167.59,166.52,166.54,45719.0,154.102,154.3507,153.3652,153.3836,45719.0
2022-08-31 10:00:00,166.48,166.68,166.33,166.35,84954.0,153.3284,153.5126,153.1902,153.2087,84954.0
2022-08-31 10:10:00,166.35,166.9,165.78,166.19,79416.0,153.2087,153.7152,152.6837,153.0613,79416.0
2022-08-31 10:20:00,166.19,166.37,165.78,165.89,63867.0,153.0613,153.2271,152.6837,152.785,63867.0
2022-08-31 10:30:00,165.86,166.05,165.27,165.33,51483.0,152.7574,152.9324,152.214,152.2692,51483.0
2022-08-31 10:40:00,165.34,166.13,165.25,165.93,27157.0,152.2784,153.006,152.1956,152.8218,27157.0
2022-08-31 10:50:00,165.88,166.02,165.35,165.55,25166.0,152.7758,152.9047,152.2877,152.4719,25166.0
2022-08-31 11:00:00,165.58,165.59,164.88,165.03,64641.0,152.4995,152.5087,151.8548,151.9929,64641.0
2022-08-31 11:10:00,165.02,165.28,164.65,165.28,48005.0,151.9837,152.2232,151.643,152.2232,48005.0
2022-08-31 11:20:00,165.26,165.41,165.06,165.1,25480.0,152.2048,152.3429,152.0206,152.0574,25480.0
2022-08-31 11:30:00,165.07,165.52,164.84,165.33,43614.0,152.0298,152.4442,151.8179,152.2692,43614.0
2022-08-31 11:40:00,165.33,165.73,165.2,165.57,25066.0,152.2692,152.6376,152.1495,152.4903,25066.0
2022-08-31 11:50:00,165.56,166.01,165.38,165.84,51161.0,152.4811,152.8955,152.3153,152.7389,51161.0
2022-08-31 12:00:00,165.86,165.99,165.51,165.82,38012.0,152.7574,152.8771,152.435,152.7205,38012.0
2022-08-31 12:10:00,165.73,166.12,165.64,165.75,30143.0,152.6376,152.9968,152.5547,152.6561,30143.0
2022-08-31 12:20:00,165.71,165.77,165.38,165.53,30926.0,152.6192,152.6745,152.3153,152.4534,30926.0
2022-08-31 12:30:00,165.57,165.67,165.3,165.32,23164.0,152.4903,152.5824,152.2416,152.26,23164.0
2022-08-31 12:40:00,165.33,165.34,164.98,165.28,29010.0,152.2692,152.2784,151.9469,152.2232,29010.0
2022-08-31 12:50:00,165.31,165.31,164.77,164.91,37563.0,152.2508,152.2508,151.7535,151.8824,37563.0
2022-08-31 13:00:00,164.9,165.07,164.66,165.0,65786.0,151.8732,152.0298,151.6522,151.9653,65786.0
2022-08-31 13:10:00,164.98,165.23,164.56,164.6,58677.0,151.9469,152.1771,151.5601,151.5969,58677.0
2022-08-31 13:20:00,164.61,164.67,164.18,164.41,74996.0,151.6061,151.6614,151.2101,151.4219,74996.0
2022-08-31 13:30:00,164.4,164.49,164.11,164.11,69664.0,151.4127,151.4956,151.1456,151.1456,69664.0
2022-08-31 13:40:00,164.14,164.49,164.02,164.33,26153.0,151.1732,151.4956,151.0627,151.3482,26153.0
2022-08-31 13:50:00,164.34,164.6,164.32,164.49,22203.0,151.3574,151.5969,151.339,151.4956,22203.0
2022-08-31 14:00:00,164.49,164.86,164.46,164.8,29680.0,151.4956,151.8364,151.468,151.7811,29680.0
2022-08-31 14:10:00,164.8,164.82,164.56,164.72,24079.0,151.7811,151.7995,151.5601,151.7074,24079.0
2022-08-31 14:20:00,164.8,165.0,164.58,164.88,39730.0,151.7811,151.9653,151.5785,151.8548,39730.0
2022-08-31 14:30:00,164.86,164.89,164.5,164.51,26631.0,151.8364,151.864,151.5048,151.514,26631.0
2022-08-31 14:40:00,164.49,164.69,164.29,164.59,26273.0,151.4956,151.6798,151.3114,151.5877,26273.0
2022-08-31 14:50:00,164.57,164.79,164.49,164.74,28814.0,151.5693,151.7719,151.4956,151.7258,28814.0
2022-08-31 15:00:00,164.74,165.2,164.57,165.12,37101.0,151.7258,152.1495,151.5693,152.0758,37101.0
2022-08-31 15:10:00,165.11,166.02,165.06,165.77,65610.0,152.0666,152.9047,152.0206,152.6745,65610.0
2022-08-31 15:20:00,165.76,165.76,165.28,165.54,37016.0,152.6653,152.6653,152.2232,152.4626,37016.0
2022-08-31 15:30:00,165.53,165.74,165.31,165.72,46177.0,152.4534,152.6468,152.2508,152.6284,46177.0
2022-08-31 15:40:00,165.71,166.21,165.48,165.96,80069.0,152.6192,153.0797,152.4074,152.8495,80069.0
2022-08-31 15:50:00,166.01,166.05,165.04,165.2,434339.0,152.8955,152.9324,152.0021,152.1495,434339.0
2022-09-01 09:30:00,163.37,164.48,163.21,163.66,140539.0,150.4641,151.4864,150.3167,150.7312,140539.0
2022-09-01 09:40:00,163.66,164.28,163.47,163.47,76859.0,150.7312,151.3022,150.5562,150.5562,76859.0
2022-09-01 09:50:00,163.44,164.03,163.44,163.82,111472.0,150.5285,151.0719,150.5285,150.8785,111472.0
2022-09-01 10:00:00,163.67,163.89,163.01,163.25,143945.0,150.7404,150.943,150.1325,150.3535,143945.0
2022-09-01 10:10:00,163.24,163.24,162.71,163.03,100990.0,150.3443,150.3443,149.8562,150.1509,100990.0
2022-09-01 10:20:00,163.03,163.91,162.73,163.76,111658.0,150.1509,150.9614,149.8746,150.8233,111658.0
2022-09-01 10:30:00,163.76,163.91,163.35,163.46,50155.0,150.8233,150.9614,150.4456,150.547,50155.0
2022-09-01 10:40:00,163.45,163.74,163.22,163.46,61326.0,150.5377,150.8048,150.3259,150.547,61326.0
2022-09-01 10:50:00,163.48,164.0,163.45,163.56,46571.0,150.5654,151.0443,150.5377,150.6391,46571.0
2022-09-01 11:00:00,163.53,163.84,163.3,163.65,60094.0,150.6114,150.8969,150.3996,150.722,60094.0
2022-09-01 11:10:00,163.64,163.89,163.4,163.41,37176.0,150.7127,150.943,150.4917,150.5009,37176.0
2022-09-01 11:20:00,163.37,163.47,163.14,163.18,39063.0,150.4641,150.5562,150.2522,150.2891,39063.0
2022-09-01 11:30:00,163.21,164.12,163.11,163.71,63196.0,150.3167,151.1548,150.2246,150.7772,63196.0
2022-09-01 11:40:00,163.72,163.8,163.23,163.55,35812.0,150.7864,150.8601,150.3351,150.6299,35812.0
2022-09-01 11:50:00,163.58,163.6,163.0,163.14,25760.0,150.6575,150.6759,150.1233,150.2522,25760.0
2022-09-01 12:00:00,163.15,163.31,162.91,163.22,32410.0,150.2614,150.4088,150.0404,150.3259,32410.0
2022-09-01 12:10:00,163.16,163.24,162.82,162.93,76154.0,150.2707,150.3443,149.9575,150.0588,76154.0
2022-09-01 12:20:00,162.93,162.93,162.46,162.81,50484.0,150.0588,150.0588,149.626,149.9483,50484.0
2022-09-01 12:30:00,162.8,162.8,162.3,162.34,49240.0,149.9391,149.9391,149.4786,149.5154,49240.0
2022-09-01 12:40:00,162.33,162.72,162.19,162.72,49431.0,149.5062,149.8654,149.3773,149.8654,49431.0
2022-09-01 12:50:00,162.72,162.77,162.31,162.62,45546.0,149.8654,149.9115,149.4878,149.7733,45546.0
2022-09-01 13:00:00,162.64,163.39,162.61,163.38,40984.0,149.7917,150.4825,149.7641,150.4733,40984.0
2022-09-01 13:10:00,163.37,163.89,163.25,163.66,33410.0,150.4641,150.943,150.3535,150.7312,33410.0
2022-09-01 13:20:00,163.66,164.25,163.63,164.2,48820.0,150.7312,151.2746,150.7035,151.2285,48820.0
2022-09-01 13:30:00,164.19,164.26,163.87,163.95,37821.0,151.2193,151.2838,150.9246,150.9983,37821.0
2022-09-01 13:40:00,163.98,164.02,163.48,163.58,32460.0,151.0259,151.0627,150.5654,150.6575,32460.0
2022-09-01 13:50:00,163.61,163.66,163.2,163.23,35349.0,150.6851,150.7312,150.3075,150.3351,35349.0
2022-09-01 14:00:00,163.24,163.8,163.21,163.67,38583.0,150.3443,150.8601,150.3167,150.7404,38583.0
2022-09-01 14:10:00,163.68,163.86,163.33,163.85,26017.0,150.7496,150.9154,150.4272,150.9062,26017.0
2022-09-01 14:20:00,163.84,164.68,163.81,164.45,42964.0,150.8969,151.6706,150.8693,151.4588,42964.0
2022-09-01 14:30:00,164.51,165.29,164.51,165.09,57513.0,151.514,152.2324,151.514,152.0482,57513.0
2022-09-01 14:40:00,165.09,165.35,164.93,165.03,39201.0,152.0482,152.2877,151.9008,151.9929,39201.0
2022-09-01 14:50:00,165.04,165.51,164.93,165.27,51263.0,152.0021,152.435,151.9008,152.214,51263.0
2022-09-01 15:00:00,165.24,165.67,164.98,165.52,67810.0,152.1863,152.5824,151.9469,152.4442,67810.0
2022-09-01 15:10:00,165.5,165.84,165.33,165.39,52180.0,152.4258,152.7389,152.2692,152.3245,52180.0
2022-09-01 15:20:00,165.41,165.64,164.98,164.99,109659.0,152.3429,152.5547,151.9469,151.9561,109659.0
2022-09-01 15:30:00,164.98,165.22,164.82,164.96,71347.0,151.9469,152.1679,151.7995,151.9285,71347.0
2022-09-01 15:40:00,164.95,165.15,164.74,164.96,87781.0,151.9193,152.1035,151.7258,151.9285,87781.0
2022-09-01 15:50:00,164.97,166.47,164.83,166.17,482847.0,151.9377,153.3192,151.8087,153.0429,482847.0
2022-09-02 09:30:00,168.0,168.17,166.57,166.81,102980.0,154.7283,154.8849,153.4113,153.6323,102980.0
2022-09-02 09:40:00,166.88,167.4,166.46,166.96,26437.0,153.6968,154.1757,153.31,153.7705,26437.0
2022-09-02 09:50:00,167.01,167.35,166.85,166.9,25581.0,153.8165,154.1297,153.6692,153.7152,25581.0
2022-09-02 10:00:00,166.96,167.14,166.32,166.92,53267.0,153.7705,153.9362,153.181,153.7336,53267.0
2022-09-02 10:10:00,166.98,167.99,166.87,167.71,34973.0,153.7889,154.7191,153.6876,154.4612,34973.0
2022-09-02 10:20:00,167.73,167.86,167.43,167.86,21547.0,154.4796,154.5994,154.2033,154.5994,21547.0
2022-09-02 10:30:00,167.88,168.78,167.84,168.64,57940.0,154.6178,155.4467,154.5809,155.3177,57940.0
2022-09-02 10:40:00,168.65,168.7,168.28,168.3,31981.0,155.327,155.373,154.9862,155.0046,31981.0
2022-09-02 10:50:00,168.32,168.41,167.21,167.48,44843.0,155.023,155.1059,154.0007,154.2494,44843.0
2022-09-02 11:00:00,167.5,167.93,167.4,167.59,44091.0,154.2678,154.6638,154.1757,154.3507,44091.0
2022-09-02 11:10:00,167.57,167.89,167.46,167.85,30934.0,154.3323,154.627,154.231,154.5902,30934.0
2022-09-02 11:20:00,167.85,167.93,167.6,167.79,32013.0,154.5902,154.6638,154.3599,154.5349,32013.0
2022-09-02 11:30:00,167.79,168.12,167.61,168.08,46441.0,154.5349,154.8388,154.3691,154.802,46441.0
2022-09-02 11:40:00,168.09,168.21,167.46,168.03,32085.0,154.8112,154.9217,154.231,154.7559,32085.0
2022-09-02 11:50:00,168.06,168.21,167.9,167.92,33239.0,154.7836,154.9217,154.6362,154.6546,33239.0
2022-09-02 12:00:00,167.92,168.11,167.82,167.92,36585.0,154.6546,154.8296,154.5625,154.6546,36585.0
2022-09-02 12:10:00,167.94,167.98,167.34,167.35,34288.0,154.673,154.7099,154.1204,154.1297,34288.0
2022-09-02 12:20:00,167.44,167.44,166.31,166.43,24017.0,154.2125,154.2125,153.1718,153.2823,24017.0
2022-09-02 12:30:00,166.44,166.56,165.66,165.84,36414.0,153.2915,153.4021,152.5732,152.7389,36414.0
2022-09-02 12:40:00,165.82,165.86,165.05,165.14,58741.0,152.7205,152.7574,152.0114,152.0942,58741.0
2022-09-02 12:50:00,165.11,165.41,164.63,165.15,53239.0,152.0666,152.3429,151.6245,152.1035,53239.0
2022-09-02 13:00:00,165.12,165.12,164.16,164.42,40754.0,152.0758,152.0758,151.1917,151.4311,40754.0
2022-09-02 13:10:00,164.33,164.59,164.02,164.34,36185.0,151.3482,151.5877,151.0627,151.3574,36185.0
2022-09-02 13:20:00,164.33,164.33,163.31,163.41,51650.0,151.3482,151.3482,150.4088,150.5009,51650.0
2022-09-02 13:30:00,163.37,163.65,163.25,163.45,34731.0,150.4641,150.722,150.3535,150.5377,34731.0
2022-09-02 13:40:00,163.41,163.93,163.0,163.28,64668.0,150.5009,150.9798,150.1233,150.3812,64668.0
2022-09-02 13:50:00,163.27,163.36,162.88,162.89,43971.0,150.372,150.4549,150.0128,150.022,43971.0
2022-09-02 14:00:00,162.91,163.27,162.86,163.2,46187.0,150.0404,150.372,149.9944,150.3075,46187.0
2022-09-02 14:10:00,163.22,163.38,162.93,163.26,28214.0,150.3259,150.4733,150.0588,150.3628,28214.0
2022-09-02 14:20:00,163.3,163.94,163.24,163.89,28606.0,150.3996,150.989,150.3443,150.943,28606.0
2022-09-02 14:30:00,163.92,163.99,163.51,163.92,22942.0,150.9706,151.0351,150.593,150.9706,22942.0
2022-09-02 14:40:00,163.92,164.0,163.73,163.8,22612.0,150.9706,151.0443,150.7956,150.8601,22612.0
2022-09-02 14:50:00,163.84,163.94,163.41,163.51,24002.0,150.8969,150.989,150.5009,150.593,24002.0
2022-09-02 15:00:00,163.52,164.28,163.45,163.88,38164.0,150.6022,151.3022,150.5377,150.9338,38164.0
2022-09-02 15:10:00,163.86,163.93,163.47,163.74,43486.0,150.9154,150.9798,150.5562,150.8048,43486.0
2022-09-02 15:20:00,163.74,163.97,163.16,163.47,67629.0,150.8048,151.0167,150.2707,150.5562,67629.0
2022-09-02 15:30:00,163.48,163.48,162.42,162.54,80335.0,150.5654,150.5654,149.5891,149.6996,80335.0
2022-09-02 15:40:00,162.55,162.84,162.38,162.77,105660.0,149.7088,149.9759,149.5523,149.9115,105660.0
2022-09-02 15:50:00,162.82,163.31,162.71,163.0,363548.0,149.9575,150.4088,149.8562,150.1233,363548.0
2022-09-06 09:30:00,163.04,164.16,162.46,163.09,108403.0,150.1601,151.1917,149.626,150.2062,108403.0
2022-09-06 09:40:00,163.07,163.87,162.94,162.94,95114.0,150.1878,150.9246,150.068,150.068,95114.0
2022-09-06 09:50:00,162.95,163.5,162.64,163.5,83959.0,150.0772,150.5838,149.7917,150.5838,83959.0
2022-09-06 10:00:00,163.48,163.49,162.25,162.31,136584.0,150.5654,150.5746,149.4325,149.4878,136584.0
2022-09-06 10:10:00,162.32,162.6,161.84,162.49,60873.0,149.497,149.7549,149.0549,149.6536,60873.0
2022-09-06 10:20:00,162.49,163.4,162.38,163.1,63021.0,149.6536,150.4917,149.5523,150.2154,63021.0
2022-09-06 10:30:00,163.1,163.75,162.8,163.69,57506.0,150.2154,150.8141,149.9391,150.7588,57506.0
2022-09-06 10:40:00,163.73,164.46,163.73,164.16,54741.0,150.7956,151.468,150.7956,151.1917,54741.0
2022-09-06 10:50:00,164.19,165.37,164.17,165.2,57520.0,151.2193,152.3061,151.2009,152.1495,57520.0
2022-09-06 11:00:00,165.19,165.79,164.91,165.52,47044.0,152.1403,152.6929,151.8824,152.4442,47044.0
2022-09-06 11:10:00,165.52,165.55,164.88,164.92,38362.0,152.4442,152.4719,151.8548,151.8916,38362.0
2022-09-06 11:20:00,164.89,165.06,164.36,164.41,75878.0,151.864,152.0206,151.3759,151.4219,75878.0
2022-09-06 11:30:00,164.41,165.11,164.34,164.92,43131.0,151.4219,152.0666,151.3574,151.8916,43131.0
2022-09-06 11:40:00,164.96,165.74,164.89,165.11,45560.0,151.9285,152.6468,151.864,152.0666,45560.0
2022-09-06 11:50:00,165.08,165.5,165.05,165.2,29423.0,152.039,152.4258,152.0114,152.1495,29423.0
2022-09-06 12:00:00,165.2,165.34,164.42,164.44,23461.0,152.1495,152.2784,151.4311,151.4495,23461.0
2022-09-06 12:10:00,164.43,164.46,164.0,164.0,32252.0,151.4403,151.468,151.0443,151.0443,32252.0
2022-09-06 12:20:00,164.03,164.17,163.51,163.94,28342.0,151.0719,151.2009,150.593,150.989,28342.0
2022-09-06 12:30:00,163.95,164.14,163.83,164.05,21332.0,150.9983,151.1732,150.8877,151.0904,21332.0
2022-09-06 12:40:00,164.08,164.46,163.88,164.3,32219.0,151.118,151.468,150.9338,151.3206,32219.0
2022-09-06 12:50:00,164.38,164.42,163.97,164.08,27157.0,151.3943,151.4311,151.0167,151.118,27157.0
2022-09-06 13:00:00,164.07,164.07,163.17,163.17,34868.0,151.1088,151.1088,150.2799,150.2799,34868.0
2022-09-06 13:10:00,163.14,163.47,163.03,163.41,39681.0,150.2522,150.5562,150.1509,150.5009,39681.0
2022-09-06 13:20:00,163.41,163.48,163.08,163.18,25896.0,150.5009,150.5654,150.197,150.2891,25896.0
2022-09-06 13:30:00,163.17,163.52,163.12,163.4,30773.0,150.2799,150.6022,150.2338,150.4917,30773.0
2022-09-06 13:40:00,163.37,163.37,162.96,162.96,35482.0,150.4641,150.4641,150.0865,150.0865,35482.0
2022-09-06 13:50:00,162.95,163.27,162.71,163.27,24089.0,150.0772,150.372,149.8562,150.372,24089.0
2022-09-06 14:00:00,163.21,163.46,163.12,163.22,18820.0,150.3167,150.547,150.2338,150.3259,18820.0
2022-09-06 14:10:00,163.29,163.78,163.25,163.6,68011.0,150.3904,150.8417,150.3535,150.6759,68011.0
2022-09-06 14:20:00,163.63,163.67,163.24,163.31,29044.0,150.7035,150.7404,150.3443,150.4088,29044.0
2022-09-06 14:30:00,163.3,163.37,162.92,163.19,30876.0,150.3996,150.4641,150.0496,150.2983,30876.0
2022-09-06 14:40:00,163.21,163.21,162.83,163.08,34576.0,150.3167,150.3167,149.9667,150.197,34576.0
2022-09-06 14:50:00,163.07,163.17,162.66,162.69,45708.0,150.1878,150.2799,149.8102,149.8378,45708.0
2022-09-06 15:00:00,162.7,163.39,162.69,163.39,50863.0,149.847,150.4825,149.8378,150.4825,50863.0
2022-09-06 15:10:00,163.38,163.71,163.28,163.45,33074.0,150.4733,150.7772,150.3812,150.5377,33074.0
2022-09-06 15:20:00,163.38,163.58,163.17,163.42,57366.0,150.4733,150.6575,150.2799,150.5101,57366.0
2022-09-06 15:30:00,163.39,163.46,163.04,163.32,118601.0,150.4825,150.547,150.1601,150.418,118601.0
2022-09-06 15:40:00,163.3,163.82,163.3,163.73,83843.0,150.3996,150.8785,150.3996,150.7956,83843.0
2022-09-06 15:50:00,163.71,163.72,162.83,163.04,397366.0,150.7772,150.7864,149.9667,150.1601,397366.0
2022-09-07 09:30:00,163.76,165.03,163.48,164.74,145549.0,150.8233,151.9929,150.5654,151.7258,145549.0
2022-09-07 09:40:00,164.76,165.12,164.22,164.75,86775.0,151.7443,152.0758,151.2469,151.7351,86775.0
2022-09-07 09:50:00,164.7,164.96,164.49,164.71,114426.0,151.689,151.9285,151.4956,151.6982,114426.0
2022-09-07 10:00:00,164.68,165.26,164.55,164.99,157990.0,151.6706,152.2048,151.5509,151.9561,157990.0
2022-09-07 10:10:00,165.0,165.15,164.32,164.63,98643.0,151.9653,152.1035,151.339,151.6245,98643.0
2022-09-07 10:20:00,164.6,164.77,164.29,164.68,109281.0,151.5969,151.7535,151.3114,151.6706,109281.0
2022-09-07 10:30:00,164.7,165.58,164.7,165.39,75367.0,151.689,152.4995,151.689,152.3245,75367.0
2022-09-07 10:40:00,165.4,165.48,164.99,165.12,61439.0,152.3337,152.4074,151.9561,152.0758,61439.0
2022-09-07 10:50:00,165.15,165.53,165.05,165.13,28294.0,152.1035,152.4534,152.0114,152.085,28294.0
2022-09-07 11:00:00,165.13,165.72,164.94,165.62,53165.0,152.085,152.6284,151.91,152.5363,53165.0
2022-09-07 11:10:00,165.66,166.07,165.63,165.76,65676.0,152.5732,152.9508,152.5455,152.6653,65676.0
2022-09-07 11:20:00,165.77,166.37,165.77,166.01,126986.0,152.6745,153.2271,152.6745,152.8955,126986.0
2022-09-07 11:30:00,166.05,166.33,165.99,166.02,43693.0,152.9324,153.1902,152.8771,152.9047,43693.0
2022-09-07 11:40:00,166.01,166.27,165.9,166.17,33139.0,152.8955,153.135,152.7942,153.0429,33139.0
2022-09-07 11:50:00,166.15,166.37,166.05,166.07,19441.0,153.0245,153.2271,152.9324,152.9508,19441.0
2022-09-07 12:00:00,166.06,166.15,165.77,166.14,17434.0,152.9416,153.0245,152.6745,153.0152,17434.0
2022-09-07 12:10:00,166.21,166.25,165.55,165.61,20880.0,153.0797,153.1166,152.4719,152.5271,20880.0
2022-09-07 12:20:00,165.59,165.59,165.12,165.2,65170.0,152.5087,152.5087,152.0758,152.1495,65170.0
2022-09-07 12:30:00,165.2,165.43,164.99,165.4,22734.0,152.1495,152.3613,151.9561,152.3337,22734.0
2022-09-07 12:40:00,165.41,166.32,165.35,165.77,69818.0,152.3429,153.181,152.2877,152.6745,69818.0
2022-09-07 12:50:00,165.85,165.9,165.68,165.84,17543.0,152.7482,152.7942,152.5916,152.7389,17543.0
2022-09-07 13:00:00,165.82,166.0,165.72,165.81,21450.0,152.7205,152.8863,152.6284,152.7113,21450.0
2022-09-07 13:10:00,165.79,165.89,165.68,165.71,10057.0,152.6929,152.785,152.5916,152.6192,10057.0
2022-09-07 13:20:00,165.73,165.89,165.43,165.52,16407.0,152.6376,152.785,152.3613,152.4442,16407.0
2022-09-07 13:30:00,165.52,166.01,165.49,166.01,21982.0,152.4442,152.8955,152.4166,152.8955,21982.0
2022-09-07 13:40:00,165.98,166.33,165.84,166.29,18219.0,152.8679,153.1902,152.7389,153.1534,18219.0
2022-09-07 13:50:00,166.25,166.38,166.09,166.2,11706.0,153.1166,153.2363,152.9692,153.0705,11706.0
2022-09-07 14:00:00,166.19,166.76,166.18,166.31,28932.0,153.0613,153.5863,153.0521,153.1718,28932.0
2022-09-07 14:10:00,166.28,166.38,166.1,166.12,30456.0,153.1442,153.2363,152.9784,152.9968,30456.0
2022-09-07 14:20:00,166.15,166.6,166.05,166.59,23910.0,153.0245,153.4389,152.9324,153.4297,23910.0
2022-09-07 14:30:00,166.6,166.95,166.42,166.88,36181.0,153.4389,153.7613,153.2731,153.6968,36181.0
2022-09-07 14:40:00,166.86,167.09,166.82,166.93,30440.0,153.6784,153.8902,153.6415,153.7428,30440.0
2022-09-07 14:50:00,166.92,167.1,166.76,167.08,43045.0,153.7336,153.8994,153.5863,153.881,43045.0
2022-09-07 15:00:00,167.05,167.34,166.86,167.32,41551.0,153.8534,154.1204,153.6784,154.102,41551.0
2022-09-07 15:10:00,167.32,167.33,166.93,167.0,53271.0,154.102,154.1112,153.7428,153.8073,53271.0
2022-09-07 15:20:00,166.98,167.45,166.93,167.33,52233.0,153.7889,154.2218,153.7428,154.1112,52233.0
2022-09-07 15:30:00,167.3,167.3,166.48,166.55,75831.0,154.0836,154.0836,153.3284,153.3929,75831.0
2022-09-07 15:40:00,166.54,166.59,166.14,166.28,153206.0,153.3836,153.4297,153.0152,153.1442,153206.0
2022-09-07 15:50:00,166.29,166.3,165.6,165.81,412579.0,153.1534,153.1626,152.5179,152.7113,412579.0
2022-09-08 09:30:00,165.26,165.27,163.87,164.64,114371.0,152.2048,152.214,150.9246,151.6337,114371.0
2022-09-08 09:40:00,164.62,165.49,164.3,164.58,79382.0,151.6153,152.4166,151.3206,151.5785,79382.0
2022-09-08 09:50:00,164.57,165.6,164.48,165.19,78473.0,151.5693,152.5179,151.4864,152.1403,78473.0
2022-09-08 10:00:00,165.21,165.47,164.74,165.02,84960.0,152.1587,152.3982,151.7258,151.9837,84960.0
2022-09-08 10:10:00,165.06,165.89,164.88,165.85,69743.0,152.0206,152.785,151.8548,152.7482,69743.0
2022-09-08 10:20:00,165.86,166.27,165.66,166.0,49100.0,152.7574,153.135,152.5732,152.8863,49100.0
2022-09-08 10:30:00,165.96,166.81,165.76,166.75,45367.0,152.8495,153.6323,152.6653,153.5771,45367.0
2022-09-08 10:40:00,166.78,167.27,166.58,167.19,86546.0,153.6047,154.056,153.4205,153.9823,86546.0
2022-09-08 10:50:00,167.18,167.74,166.8,167.72,42686.0,153.9731,154.4888,153.6231,154.4704,42686.0
2022-09-08 11:00:00,167.72,168.45,167.71,168.34,126737.0,154.4704,155.1428,154.4612,155.0414,126737.0
2022-09-08 11:10:00,168.34,168.37,167.81,168.22,37782.0,155.0414,155.0691,154.5533,154.9309,37782.0
2022-09-08 11:20:00,168.26,168.49,168.11,168.19,37226.0,154.9678,155.1796,154.8296,154.9033,37226.0
2022-09-08 11:30:00,168.2,168.37,167.95,167.96,85979.0,154.9125,155.0691,154.6823,154.6915,85979.0
2022-09-08 11:40:00,167.96,168.27,167.82,167.86,36578.0,154.6915,154.977,154.5625,154.5994,36578.0
2022-09-08 11:50:00,167.85,168.13,167.77,168.11,26517.0,154.5902,154.848,154.5165,154.8296,26517.0
2022-09-08 12:00:00,168.08,168.22,166.02,166.29,60771.0,154.802,154.9309,152.9047,153.1534,60771.0
2022-09-08 12:10:00,166.26,166.5,165.87,166.25,113901.0,153.1258,153.3468,152.7666,153.1166,113901.0
2022-09-08 12:20:00,166.28,166.35,165.83,166.14,34866.0,153.1442,153.2087,152.7297,153.0152,34866.0
2022-09-08 12:30:00,166.1,166.94,166.09,166.81,82466.0,152.9784,153.752,152.9692,153.6323,82466.0
2022-09-08 12:40:00,166.81,167.52,166.71,167.28,82487.0,153.6323,154.2862,153.5402,154.0652,82487.0
2022-09-08 12:50:00,167.27,167.6,167.17,167.25,70843.0,154.056,154.3599,153.9639,154.0376,70843.0
2022-09-08 13:00:00,167.23,167.23,166.78,167.1,36309.0,154.0191,154.0191,153.6047,153.8994,36309.0
2022-09-08 13:10:00,167.18,167.93,167.18,167.8,85173.0,153.9731,154.6638,153.9731,154.5441,85173.0
2022-09-08 13:20:00,167.8,167.92,167.61,167.74,51847.0,154.5441,154.6546,154.3691,154.4888,51847.0
2022-09-08 13:30:00,167.82,167.98,167.57,167.8,46051.0,154.5625,154.7099,154.3323,154.5441,46051.0
2022-09-08 13:40:00,167.81,167.89,167.61,167.73,21239.0,154.5533,154.627,154.3691,154.4796,21239.0
2022-09-08 13:50:00,167.72,167.81,167.02,167.36,29323.0,154.4704,154.5533,153.8257,154.1389,29323.0
2022-09-08 14:00:00,167.38,167.53,167.17,167.26,16903.0,154.1573,154.2954,153.9639,154.0468,16903.0
2022-09-08 14:10:00,167.29,167.39,166.97,167.34,16167.0,154.0744,154.1665,153.7797,154.1204,16167.0
2022-09-08 14:20:00,167.3,167.53,167.19,167.41,59703.0,154.0836,154.2954,153.9823,154.1849,59703.0
2022-09-08 14:30:00,167.44,167.86,167.43,167.79,36413.0,154.2125,154.5994,154.2033,154.5349,36413.0
2022-09-08 14:40:00,167.81,167.9,167.26,167.45,66830.0,154.5533,154.6362,154.0468,154.2218,66830.0
2022-09-08 14:50:00,167.43,167.53,167.16,167.27,38446.0,154.2033,154.2954,153.9547,154.056,38446.0
2022-09-08 15:00:00,167.32,167.45,166.93,167.33,25701.0,154.102,154.2218,153.7428,154.1112,25701.0
2022-09-08 15:10:00,167.33,167.62,167.23,167.46,24650.0,154.1112,154.3783,154.0191,154.231,24650.0
2022-09-08 15:20:00,167.49,167.63,167.4,167.5,37937.0,154.2586,154.3875,154.1757,154.2678,37937.0
2022-09-08 15:30:00,167.51,167.62,167.12,167.46,55489.0,154.277,154.3783,153.9178,154.231,55489.0
2022-09-08 15:40:00,167.47,167.54,167.0,167.31,54908.0,154.2402,154.3046,153.8073,154.0928,54908.0
2022-09-08 15:50:00,167.32,168.54,167.32,168.45,392663.0,154.102,155.2256,154.102,155.1428,392663.0
2022-09-09 09:30:00,169.89,170.53,169.35,170.07,133222.0,156.469,157.0584,155.9717,156.6348,133222.0
2022-09-09 09:40:00,170.15,170.32,169.68,170.16,57701.0,156.7085,156.865,156.2756,156.7177,57701.0
2022-09-09 09:50:00,170.19,170.54,169.66,170.47,52851.0,156.7453,157.0677,156.2572,157.0032,52851.0
2022-09-09 10:00:00,170.38,170.97,170.36,170.89,88783.0,156.9203,157.4637,156.9019,157.39,88783.0
2022-09-09 10:10:00,170.94,171.19,170.5,170.73,57801.0,157.4361,157.6663,157.0308,157.2426,57801.0
2022-09-09 10:20:00,170.74,170.94,170.3,170.78,56661.0,157.2519,157.4361,156.8466,157.2887,56661.0
2022-09-09 10:30:00,170.79,171.16,170.54,171.05,88398.0,157.2979,157.6387,157.0677,157.5374,88398.0
2022-09-09 10:40:00,171.05,171.33,170.92,171.05,77139.0,157.5374,157.7952,157.4176,157.5374,77139.0
2022-09-09 10:50:00,171.06,171.32,170.91,171.31,63436.0,157.5466,157.786,157.4084,157.7768,63436.0
2022-09-09 11:00:00,171.33,171.39,171.02,171.05,138717.0,157.7952,157.8505,157.5097,157.5374,138717.0
2022-09-09 11:10:00,171.04,171.3,170.81,171.09,73007.0,157.5282,157.7676,157.3163,157.5742,73007.0
2022-09-09 11:20:00,171.11,171.76,170.93,171.62,73296.0,157.5926,158.1913,157.4268,158.0623,73296.0
2022-09-09 11:30:00,171.59,171.92,171.48,171.84,57113.0,158.0347,158.3386,157.9334,158.265,57113.0
2022-09-09 11:40:00,171.89,171.9,171.45,171.47,37736.0,158.311,158.3202,157.9058,157.9242,37736.0
2022-09-09 11:50:00,171.48,171.49,171.11,171.23,26588.0,157.9334,157.9426,157.5926,157.7031,26588.0
2022-09-09 12:00:00,171.25,171.27,170.58,170.76,28742.0,157.7216,157.74,157.1045,157.2703,28742.0
2022-09-09 12:10:00,170.78,170.83,170.32,170.61,54385.0,157.2887,157.3347,156.865,157.1321,54385.0
2022-09-09 12:20:00,170.61,170.61,170.1,170.42,41965.0,157.1321,157.1321,156.6624,156.9571,41965.0
2022-09-09 12:30:00,170.41,170.6,170.2,170.48,19565.0,156.9479,157.1229,156.7545,157.0124,19565.0
2022-09-09 12:40:00,170.49,170.67,170.23,170.56,23725.0,157.0216,157.1874,156.7821,157.0861,23725.0
2022-09-09 12:50:00,170.59,170.64,170.39,170.52,24656.0,157.1137,157.1598,156.9295,157.0492,24656.0
2022-09-09 13:00:00,170.59,170.73,170.36,170.72,26543.0,157.1137,157.2426,156.9019,157.2334,26543.0
2022-09-09 13:10:00,170.65,170.91,170.63,170.8,27253.0,157.169,157.4084,157.1505,157.3071,27253.0
2022-09-09 13:20:00,170.82,170.95,170.72,170.72,21532.0,157.3255,157.4453,157.2334,157.2334,21532.0
2022-09-09 13:30:00,170.79,170.96,170.78,170.91,20268.0,157.2979,157.4545,157.2887,157.4084,20268.0
2022-09-09 13:40:00,170.89,170.9,170.42,170.75,16810.0,157.39,157.3992,156.9571,157.2611,16810.0
2022-09-09 13:50:00,170.75,170.75,170.54,170.7,22352.0,157.2611,157.2611,157.0677,157.215,22352.0
2022-09-09 14:00:00,170.61,170.65,170.37,170.52,14559.0,157.1321,157.169,156.9111,157.0492,14559.0
2022-09-09 14:10:00,170.52,170.88,170.43,170.79,16716.0,157.0492,157.3808,156.9663,157.2979,16716.0
2022-09-09 14:20:00,170.77,170.92,170.68,170.85,19252.0,157.2795,157.4176,157.1966,157.3532,19252.0
2022-09-09 14:30:00,170.82,170.82,170.31,170.59,30580.0,157.3255,157.3255,156.8558,157.1137,30580.0
2022-09-09 14:40:00,170.57,170.72,170.39,170.4,31721.0,157.0953,157.2334,156.9295,156.9387,31721.0
2022-09-09 14:50:00,170.4,170.53,170.26,170.49,24987.0,156.9387,157.0584,156.8098,157.0216,24987.0
2022-09-09 15:00:00,170.49,170.89,170.38,170.75,40927.0,157.0216,157.39,156.9203,157.2611,40927.0
2022-09-09 15:10:00,170.76,171.21,170.74,171.18,36501.0,157.2703,157.6847,157.2519,157.6571,36501.0
2022-09-09 15:20:00,171.19,171.2,170.96,171.11,47028.0,157.6663,157.6755,157.4545,157.5926,47028.0
2022-09-09 15:30:00,171.1,171.2,170.85,170.91,51822.0,157.5834,157.6755,157.3532,157.4084,51822.0
2022-09-09 15:40:00,170.92,171.11,170.77,170.9,77543.0,157.4176,157.5926,157.2795,157.3992,77543.0
2022-09-09 15:50:00,170.88,171.24,170.62,170.74,365312.0,157.3808,157.7124,157.1413,157.2519,365312.0
2022-09-12 09:30:00,171.25,171.52,169.96,170.28,121009.0,157.7216,157.9702,156.5335,156.8282,121009.0
2022-09-12 09:40:00,170.3,170.96,170.2,170.4,78979.0,156.8466,157.4545,156.7545,156.9387,78979.0
2022-09-12 09:50:00,170.4,170.81,170.13,170.78,94984.0,156.9387,157.3163,156.69,157.2887,94984.0
2022-09-12 10:00:00,170.8,170.96,170.55,170.92,62366.0,157.3071,157.4545,157.0769,157.4176,62366.0
2022-09-12 10:10:00,170.93,171.18,170.41,171.11,50851.0,157.4268,157.6571,156.9479,157.5926,50851.0
2022-09-12 10:20:00,171.1,171.21,170.58,170.6,59323.0,157.5834,157.6847,157.1045,157.1229,59323.0
2022-09-12 10:30:00,170.58,170.94,170.4,170.7,62092.0,157.1045,157.4361,156.9387,157.215,62092.0
2022-09-12 10:40:00,170.68,170.79,170.37,170.56,59797.0,157.1966,157.2979,156.9111,157.0861,59797.0
2022-09-12 10:50:00,170.54,170.74,170.1,170.22,54548.0,157.0677,157.2519,156.6624,156.7729,54548.0
2022-09-12 11:00:00,170.2,170.32,170.0,170.01,42824.0,156.7545,156.865,156.5703,156.5795,42824.0
2022-09-12 11:10:00,170.0,170.22,169.98,170.22,38791.0,156.5703,156.7729,156.5519,156.7729,38791.0
2022-09-12 11:20:00,170.19,170.55,170.05,170.53,50229.0,156.7453,157.0769,156.6164,157.0584,50229.0
2022-09-12 11:30:00,170.48,170.48,169.99,170.07,37698.0,157.0124,157.0124,156.5611,156.6348,37698.0
2022-09-12 11:40:00,170.09,170.2,169.97,170.1,36021.0,156.6532,156.7545,156.5427,156.6624,36021.0
2022-09-12 11:50:00,170.1,170.14,169.29,169.38,44800.0,156.6624,156.6993,155.9164,155.9993,44800.0
2022-09-12 12:00:00,169.4,169.57,169.3,169.39,35184.0,156.0177,156.1743,155.9256,156.0085,35184.0
2022-09-12 12:10:00,169.35,169.64,169.23,169.59,40207.0,155.9717,156.2388,155.8611,156.1927,40207.0
2022-09-12 12:20:00,169.59,169.91,169.55,169.79,28091.0,156.1927,156.4874,156.1559,156.3769,28091.0
2022-09-12 12:30:00,169.8,170.02,169.67,169.94,44141.0,156.3861,156.5887,156.2664,156.5151,44141.0
2022-09-12 12:40:00,169.95,169.99,169.75,169.9,40625.0,156.5243,156.5611,156.3401,156.4782,40625.0
2022-09-12 12:50:00,169.9,170.12,169.89,170.0,24834.0,156.4782,156.6808,156.469,156.5703,24834.0
2022-09-12 13:00:00,170.06,170.15,169.82,170.08,31246.0,156.6256,156.7085,156.4045,156.644,31246.0
2022-09-12 13:10:00,170.1,170.18,169.91,169.91,22379.0,156.6624,156.7361,156.4874,156.4874,22379.0
2022-09-12 13:20:00,169.94,170.08,169.69,170.02,23436.0,156.5151,156.644,156.2848,156.5887,23436.0
2022-09-12 13:30:00,170.02,170.11,169.9,169.92,22424.0,156.5887,156.6716,156.4782,156.4966,22424.0
2022-09-12 13:40:00,169.92,169.98,169.62,169.92,41487.0,156.4966,156.5519,156.2203,156.4966,41487.0
2022-09-12 13:50:00,169.92,170.22,169.9,170.11,49635.0,156.4966,156.7729,156.4782,156.6716,49635.0
2022-09-12 14:00:00,170.11,170.2,169.65,169.65,56133.0,156.6716,156.7545,156.248,156.248,56133.0
2022-09-12 14:10:00,169.63,170.07,169.53,169.61,58330.0,156.2295,156.6348,156.1374,156.2111,58330.0
2022-09-12 14:20:00,169.61,169.81,169.31,169.38,56997.0,156.2111,156.3953,155.9348,155.9993,56997.0
2022-09-12 14:30:00,169.36,169.51,169.21,169.42,35643.0,155.9809,156.119,155.8427,156.0361,35643.0
2022-09-12 14:40:00,169.42,169.83,169.31,169.8,48757.0,156.0361,156.4137,155.9348,156.3861,48757.0
2022-09-12 14:50:00,169.8,169.81,169.59,169.66,26457.0,156.3861,156.3953,156.1927,156.2572,26457.0
2022-09-12 15:00:00,169.68,170.2,169.56,170.2,36258.0,156.2756,156.7545,156.1651,156.7545,36258.0
2022-09-12 15:10:00,170.19,170.26,170.01,170.03,50187.0,156.7453,156.8098,156.5795,156.5979,50187.0
2022-09-12 15:20:00,170.04,170.11,169.84,170.04,89873.0,156.6072,156.6716,156.423,156.6072,89873.0
2022-09-12 15:30:00,170.03,170.1,169.77,170.0,67174.0,156.5979,156.6624,156.3585,156.5703,67174.0
2022-09-12 15:40:00,170.0,170.46,169.89,170.24,72889.0,156.5703,156.994,156.469,156.7914,72889.0
2022-09-12 15:50:00,170.24,170.59,170.08,170.58,232706.0,156.7914,157.1137,156.644,157.1045,232706.0
2022-09-13 09:30:00,166.17,167.34,165.94,166.25,144472.0,153.0429,154.1204,152.831,153.1166,144472.0
2022-09-13 09:40:00,166.3,166.46,165.6,166.36,148335.0,153.1626,153.31,152.5179,153.2179,148335.0
2022-09-13 09:50:00,166.37,166.59,165.86,166.16,62835.0,153.2271,153.4297,152.7574,153.0337,62835.0
2022-09-13 10:00:00,166.09,166.3,165.75,166.03,76953.0,152.9692,153.1626,152.6561,152.9139,76953.0
2022-09-13 10:10:00,166.08,166.68,165.81,166.29,47307.0,152.96,153.5126,152.7113,153.1534,47307.0
2022-09-13 10:20:00,166.28,166.31,165.8,165.97,54876.0,153.1442,153.1718,152.7021,152.8587,54876.0
2022-09-13 10:30:00,165.97,166.33,165.73,165.75,72594.0,152.8587,153.1902,152.6376,152.6561,72594.0
2022-09-13 10:40:00,165.74,165.75,165.11,165.13,51722.0,152.6468,152.6561,152.0666,152.085,51722.0
2022-09-13 10:50:00,165.13,165.42,165.03,165.29,49021.0,152.085,152.3521,151.9929,152.2324,49021.0
2022-09-13 11:00:00,165.26,165.54,165.19,165.45,40481.0,152.2048,152.4626,152.1403,152.3798,40481.0
2022-09-13 11:10:00,165.46,165.53,165.1,165.29,46746.0,152.389,152.4534,152.0574,152.2324,46746.0
2022-09-13 11:20:00,165.23,165.43,165.15,165.36,39673.0,152.1771,152.3613,152.1035,152.2969,39673.0
2022-09-13 11:30:00,165.32,165.51,165.18,165.37,41659.0,152.26,152.435,152.1311,152.3061,41659.0
2022-09-13 11:40:00,165.34,165.34,164.97,164.97,65389.0,152.2784,152.2784,151.9377,151.9377,65389.0
2022-09-13 11:50:00,164.98,165.47,164.94,165.44,60183.0,151.9469,152.3982,151.91,152.3705,60183.0
2022-09-13 12:00:00,165.43,165.55,165.08,165.49,62810.0,152.3613,152.4719,152.039,152.4166,62810.0
2022-09-13 12:10:00,165.46,165.58,165.31,165.52,37166.0,152.389,152.4995,152.2508,152.4442,37166.0
2022-09-13 12:20:00,165.48,165.52,164.96,165.17,50530.0,152.4074,152.4442,151.9285,152.1219,50530.0
2022-09-13 12:30:00,165.15,165.44,165.04,165.36,37203.0,152.1035,152.3705,152.0021,152.2969,37203.0
2022-09-13 12:40:00,165.35,165.39,164.97,165.17,34137.0,152.2877,152.3245,151.9377,152.1219,34137.0
2022-09-13 12:50:00,165.16,165.18,164.76,164.87,39316.0,152.1127,152.1311,151.7443,151.8456,39316.0
2022-09-13 13:00:00,164.88,165.36,164.73,165.29,85451.0,151.8548,152.2969,151.7166,152.2324,85451.0
2022-09-13 13:10:00,165.27,165.54,165.24,165.29,50728.0,152.214,152.4626,152.1863,152.2324,50728.0
2022-09-13 13:20:00,165.3,165.59,165.25,165.56,42710.0,152.2416,152.5087,152.1956,152.4811,42710.0
2022-09-13 13:30:00,165.53,165.61,165.26,165.47,38260.0,152.4534,152.5271,152.2048,152.3982,38260.0
2022-09-13 13:40:00,165.49,165.54,165.12,165.26,44909.0,152.4166,152.4626,152.0758,152.2048,44909.0
2022-09-13 13:50:00,165.27,165.31,164.89,164.9,43811.0,152.214,152.2508,151.864,151.8732,43811.0
2022-09-13 14:00:00,164.9,165.14,164.66,164.68,48941.0,151.8732,152.0942,151.6522,151.6706,48941.0
2022-09-13 14:10:00,164.67,164.84,164.58,164.7,33006.0,151.6614,151.8179,151.5785,151.689,33006.0
2022-09-13 14:20:00,164.71,164.76,164.16,164.22,46362.0,151.6982,151.7443,151.1917,151.2469,46362.0
2022-09-13 14:30:00,164.22,164.32,164.07,164.07,45333.0,151.2469,151.339,151.1088,151.1088,45333.0
2022-09-13 14:40:00,164.05,164.14,163.81,163.86,57582.0,151.0904,151.1732,150.8693,150.9154,57582.0
2022-09-13 14:50:00,163.86,164.07,163.69,163.89,59027.0,150.9154,151.1088,150.7588,150.943,59027.0
2022-09-13 15:00:00,163.89,163.99,163.42,163.47,71002.0,150.943,151.0351,150.5101,150.5562,71002.0
2022-09-13 15:10:00,163.48,163.54,163.18,163.3,91875.0,150.5654,150.6206,150.2891,150.3996,91875.0
2022-09-13 15:20:00,163.3,163.51,163.18,163.21,140612.0,150.3996,150.593,150.2891,150.3167,140612.0
2022-09-13 15:30:00,163.21,163.25,162.28,162.8,178642.0,150.3167,150.3535,149.4602,149.9391,178642.0
2022-09-13 15:40:00,162.79,162.93,162.34,162.77,266673.0,149.9299,150.0588,149.5154,149.9115,266673.0
2022-09-13 15:50:00,162.78,163.03,162.0,162.65,614833.0,149.9207,150.1509,149.2023,149.8009,614833.0
2022-09-14 09:30:00,164.23,164.4,163.06,163.44,103232.0,151.2561,151.4127,150.1786,150.5285,103232.0
2022-09-14 09:40:00,163.46,164.95,163.41,164.46,78806.0,150.547,151.9193,150.5009,151.468,78806.0
2022-09-14 09:50:00,164.46,165.4,164.19,165.4,64941.0,151.468,152.3337,151.2193,152.3337,64941.0
2022-09-14 10:00:00,165.44,165.45,164.94,165.05,74655.0,152.3705,152.3798,151.91,152.0114,74655.0
2022-09-14 10:10:00,165.04,165.17,164.57,164.75,106107.0,152.0021,152.1219,151.5693,151.7351,106107.0
2022-09-14 10:20:00,164.81,165.01,164.1,164.2,57218.0,151.7903,151.9745,151.1364,151.2285,57218.0
2022-09-14 10:30:00,164.16,165.07,164.11,164.87,71825.0,151.1917,152.0298,151.1456,151.8456,71825.0
2022-09-14 10:40:00,164.87,165.66,164.83,165.47,126329.0,151.8456,152.5732,151.8087,152.3982,126329.0
2022-09-14 10:50:00,165.49,166.17,165.48,165.93,90342.0,152.4166,153.0429,152.4074,152.8218,90342.0
2022-09-14 11:00:00,165.92,166.23,165.36,166.09,53686.0,152.8126,153.0981,152.2969,152.9692,53686.0
2022-09-14 11:10:00,166.14,166.33,165.89,166.14,79119.0,153.0152,153.1902,152.785,153.0152,79119.0
2022-09-14 11:20:00,166.13,166.13,165.51,165.57,64015.0,153.006,153.006,152.435,152.4903,64015.0
2022-09-14 11:30:00,165.62,165.82,165.38,165.59,54495.0,152.5363,152.7205,152.3153,152.5087,54495.0
2022-09-14 11:40:00,165.59,166.01,165.52,165.8,36533.0,152.5087,152.8955,152.4442,152.7021,36533.0
2022-09-14 11:50:00,165.79,165.87,165.45,165.45,31577.0,152.6929,152.7666,152.3798,152.3798,31577.0
2022-09-14 12:00:00,165.48,165.55,165.12,165.29,61196.0,152.4074,152.4719,152.0758,152.2324,61196.0
2022-09-14 12:10:00,165.31,165.6,165.16,165.42,45028.0,152.2508,152.5179,152.1127,152.3521,45028.0
2022-09-14 12:20:00,165.42,165.75,165.23,165.55,41531.0,152.3521,152.6561,152.1771,152.4719,41531.0
2022-09-14 12:30:00,165.57,165.88,165.32,165.77,26158.0,152.4903,152.7758,152.26,152.6745,26158.0
2022-09-14 12:40:00,165.75,166.06,165.7,165.99,43644.0,152.6561,152.9416,152.61,152.8771,43644.0
2022-09-14 12:50:00,165.99,166.12,165.7,165.89,44816.0,152.8771,152.9968,152.61,152.785,44816.0
2022-09-14 13:00:00,165.89,166.2,165.71,165.88,38374.0,152.785,153.0705,152.6192,152.7758,38374.0
2022-09-14 13:10:00,165.9,165.97,165.57,165.65,28730.0,152.7942,152.8587,152.4903,152.564,28730.0
2022-09-14 13:20:00,165.66,165.75,165.42,165.59,41373.0,152.5732,152.6561,152.3521,152.5087,41373.0
2022-09-14 13:30:00,165.6,165.61,165.24,165.33,34102.0,152.5179,152.5271,152.1863,152.2692,34102.0
2022-09-14 13:40:00,165.31,165.4,164.62,164.75,44364.0,152.2508,152.3337,151.6153,151.7351,44364.0
2022-09-14 13:50:00,164.81,165.09,164.44,164.47,40429.0,151.7903,152.0482,151.4495,151.4772,40429.0
2022-09-14 14:00:00,164.5,164.63,164.29,164.44,41295.0,151.5048,151.6245,151.3114,151.4495,41295.0
2022-09-14 14:10:00,164.42,164.68,164.31,164.67,30177.0,151.4311,151.6706,151.3298,151.6614,30177.0
2022-09-14 14:20:00,164.71,164.71,164.46,164.55,21286.0,151.6982,151.6982,151.468,151.5509,21286.0
2022-09-14 14:30:00,164.54,164.68,164.39,164.45,25136.0,151.5416,151.6706,151.4035,151.4588,25136.0
2022-09-14 14:40:00,164.42,164.53,163.96,164.23,28590.0,151.4311,151.5324,151.0075,151.2561,28590.0
2022-09-14 14:50:00,164.24,164.39,163.79,163.88,36796.0,151.2653,151.4035,150.8509,150.9338,36796.0
2022-09-14 15:00:00,163.89,164.22,163.81,164.22,42272.0,150.943,151.2469,150.8693,151.2469,42272.0
2022-09-14 15:10:00,164.19,164.2,163.26,163.57,77747.0,151.2193,151.2285,150.3628,150.6483,77747.0
2022-09-14 15:20:00,163.57,163.98,163.47,163.86,80866.0,150.6483,151.0259,150.5562,150.9154,80866.0
2022-09-14 15:30:00,163.85,163.99,163.41,163.92,64758.0,150.9062,151.0351,150.5009,150.9706,64758.0
2022-09-14 15:40:00,163.9,164.4,163.78,164.33,85180.0,150.9522,151.4127,150.8417,151.3482,85180.0
2022-09-14 15:50:00,164.34,165.35,164.19,165.27,271242.0,151.3574,152.2877,151.2193,152.214,271242.0
2022-09-15 09:30:00,164.47,164.47,163.71,163.85,118870.0,151.4772,151.4772,150.7772,150.9062,118870.0
2022-09-15 09:40:00,163.83,164.54,163.82,164.54,101977.0,150.8877,151.5416,150.8785,151.5416,101977.0
2022-09-15 09:50:00,164.57,164.78,164.28,164.72,85449.0,151.5693,151.7627,151.3022,151.7074,85449.0
2022-09-15 10:00:00,164.78,165.17,164.65,164.94,52299.0,151.7627,152.1219,151.643,151.91,52299.0
2022-09-15 10:10:00,164.93,165.68,164.91,165.33,62072.0,151.9008,152.5916,151.8824,152.2692,62072.0
2022-09-15 10:20:00,165.32,165.37,164.4,164.45,51346.0,152.26,152.3061,151.4127,151.4588,51346.0
2022-09-15 10:30:00,164.47,164.72,164.18,164.48,45382.0,151.4772,151.7074,151.2101,151.4864,45382.0
2022-09-15 10:40:00,164.45,164.5,163.98,164.06,49507.0,151.4588,151.5048,151.0259,151.0996,49507.0
2022-09-15 10:50:00,164.01,164.03,163.03,163.03,39530.0,151.0535,151.0719,150.1509,150.1509,39530.0
2022-09-15 11:00:00,163.04,163.12,162.49,162.49,38379.0,150.1601,150.2338,149.6536,149.6536,38379.0
2022-09-15 11:10:00,162.48,162.48,162.04,162.47,37047.0,149.6444,149.6444,149.2391,149.6352,37047.0
2022-09-15 11:20:00,162.44,163.25,162.4,163.23,37944.0,149.6075,150.3535,149.5707,150.3351,37944.0
2022-09-15 11:30:00,163.23,163.51,163.07,163.33,48899.0,150.3351,150.593,150.1878,150.4272,48899.0
2022-09-15 11:40:00,163.35,163.46,163.17,163.24,37420.0,150.4456,150.547,150.2799,150.3443,37420.0
2022-09-15 11:50:00,163.22,163.23,162.39,162.73,37472.0,150.3259,150.3351,149.5615,149.8746,37472.0
2022-09-15 12:00:00,162.76,163.1,162.6,162.93,131169.0,149.9023,150.2154,149.7549,150.0588,131169.0
2022-09-15 12:10:00,162.9,163.11,162.72,163.11,37436.0,150.0312,150.2246,149.8654,150.2246,37436.0
2022-09-15 12:20:00,163.08,163.34,162.96,163.04,27654.0,150.197,150.4364,150.0865,150.1601,27654.0
2022-09-15 12:30:00,163.06,163.79,163.05,163.52,66242.0,150.1786,150.8509,150.1693,150.6022,66242.0
2022-09-15 12:40:00,163.53,163.73,163.41,163.56,24867.0,150.6114,150.7956,150.5009,150.6391,24867.0
2022-09-15 12:50:00,163.51,163.89,163.5,163.87,25028.0,150.593,150.943,150.5838,150.9246,25028.0
2022-09-15 13:00:00,163.89,164.8,163.89,164.67,57763.0,150.943,151.7811,150.943,151.6614,57763.0
2022-09-15 13:10:00,164.64,164.74,164.41,164.71,23301.0,151.6337,151.7258,151.4219,151.6982,23301.0
2022-09-15 13:20:00,164.65,164.91,164.52,164.57,26287.0,151.643,151.8824,151.5232,151.5693,26287.0
2022-09-15 13:30:00,164.51,164.59,164.18,164.28,23437.0,151.514,151.5877,151.2101,151.3022,23437.0
2022-09-15 13:40:00,164.3,164.3,163.86,163.86,20732.0,151.3206,151.3206,150.9154,150.9154,20732.0
2022-09-15 13:50:00,163.88,164.06,163.76,164.02,22622.0,150.9338,151.0996,150.8233,151.0627,22622.0
2022-09-15 14:00:00,164.05,164.05,163.11,163.19,22735.0,151.0904,151.0904,150.2246,150.2983,22735.0
2022-09-15 14:10:00,163.18,163.44,163.14,163.36,25141.0,150.2891,150.5285,150.2522,150.4549,25141.0
2022-09-15 14:20:00,163.34,163.38,163.11,163.34,28338.0,150.4364,150.4733,150.2246,150.4364,28338.0
2022-09-15 14:30:00,163.32,163.65,163.17,163.37,27933.0,150.418,150.722,150.2799,150.4641,27933.0
2022-09-15 14:40:00,163.36,163.39,162.83,162.83,31136.0,150.4549,150.4825,149.9667,149.9667,31136.0
2022-09-15 14:50:00,162.82,163.03,162.73,162.83,29713.0,149.9575,150.1509,149.8746,149.9667,29713.0
2022-09-15 15:00:00,162.89,163.02,162.62,162.62,39734.0,150.022,150.1417,149.7733,149.7733,39734.0
2022-09-15 15:10:00,162.63,162.64,162.04,162.08,71542.0,149.7825,149.7917,149.2391,149.276,71542.0
2022-09-15 15:20:00,162.1,162.33,161.72,161.82,76089.0,149.2944,149.5062,148.9444,149.0365,76089.0
2022-09-15 15:30:00,161.8,162.27,161.75,162.17,83527.0,149.0181,149.451,148.972,149.3589,83527.0
2022-09-15 15:40:00,162.19,162.47,161.99,162.3,103200.0,149.3773,149.6352,149.1931,149.4786,103200.0
2022-09-15 15:50:00,162.31,163.01,162.14,162.69,315172.0,149.4878,150.1325,149.3312,149.8378,315172.0
2022-09-16 09:30:00,162.99,164.11,161.55,164.11,1112117.0,150.1141,151.1456,148.7878,151.1456,1112117.0
2022-09-16 09:40:00,164.12,164.33,163.44,163.6,295354.0,151.1548,151.3482,150.5285,150.6759,295354.0
2022-09-16 09:50:00,163.61,163.83,163.09,163.69,109457.0,150.6851,150.8877,150.2062,150.7588,109457.0
2022-09-16 10:00:00,163.69,165.05,163.65,164.84,183378.0,150.7588,152.0114,150.722,151.8179,183378.0
2022-09-16 10:10:00,164.82,165.93,164.82,165.12,304572.0,151.7995,152.8218,151.7995,152.0758,304572.0
2022-09-16 10:20:00,165.11,165.18,164.29,164.51,132450.0,152.0666,152.1311,151.3114,151.514,132450.0
2022-09-16 10:30:00,164.51,165.36,164.51,164.81,78952.0,151.514,152.2969,151.514,151.7903,78952.0
2022-09-16 10:40:00,164.78,164.93,163.96,163.99,98814.0,151.7627,151.9008,151.0075,151.0351,98814.0
2022-09-16 10:50:00,163.96,164.45,163.49,163.49,98982.0,151.0075,151.4588,150.5746,150.5746,98982.0
2022-09-16 11:00:00,163.5,163.83,163.28,163.46,63301.0,150.5838,150.8877,150.3812,150.547,63301.0
2022-09-16 11:10:00,163.42,163.42,162.85,163.07,74092.0,150.5101,150.5101,149.9851,150.1878,74092.0
2022-09-16 11:20:00,163.07,163.14,162.65,163.06,64935.0,150.1878,150.2522,149.8009,150.1786,64935.0
2022-09-16 11:30:00,163.04,163.29,162.55,162.68,67540.0,150.1601,150.3904,149.7088,149.8286,67540.0
2022-09-16 11:40:00,162.68,163.1,162.66,163.08,45449.0,149.8286,150.2154,149.8102,150.197,45449.0
2022-09-16 11:50:00,163.08,163.76,163.02,163.68,45176.0,150.197,150.8233,150.1417,150.7496,45176.0
2022-09-16 12:00:00,163.72,163.79,163.35,163.35,37168.0,150.7864,150.8509,150.4456,150.4456,37168.0
2022-09-16 12:10:00,163.37,163.49,163.01,163.21,35255.0,150.4641,150.5746,150.1325,150.3167,35255.0
2022-09-16 12:20:00,163.19,163.28,162.47,162.76,83773.0,150.2983,150.3812,149.6352,149.9023,83773.0
2022-09-16 12:30:00,162.72,163.14,162.7,162.95,74381.0,149.8654,150.2522,149.847,150.0772,74381.0
2022-09-16 12:40:00,162.98,163.19,162.98,163.18,90280.0,150.1049,150.2983,150.1049,150.2891,90280.0
2022-09-16 12:50:00,163.19,163.19,162.96,163.08,60978.0,150.2983,150.2983,150.0865,150.197,60978.0
2022-09-16 13:00:00,163.09,163.18,162.7,162.83,53922.0,150.2062,150.2891,149.847,149.9667,53922.0
2022-09-16 13:10:00,162.82,162.87,162.51,162.76,41424.0,149.9575,150.0036,149.672,149.9023,41424.0
2022-09-16 13:20:00,162.75,162.83,162.56,162.68,47336.0,149.893,149.9667,149.7181,149.8286,47336.0
2022-09-16 13:30:00,162.68,163.29,162.67,163.17,52638.0,149.8286,150.3904,149.8194,150.2799,52638.0
2022-09-16 13:40:00,163.18,163.4,162.95,163.0,39438.0,150.2891,150.4917,150.0772,150.1233,39438.0
2022-09-16 13:50:00,163.0,163.2,162.92,163.02,38878.0,150.1233,150.3075,150.0496,150.1417,38878.0
2022-09-16 14:00:00,163.03,163.47,162.99,163.36,30898.0,150.1509,150.5562,150.1141,150.4549,30898.0
2022-09-16 14:10:00,163.36,163.61,163.22,163.3,29712.0,150.4549,150.6851,150.3259,150.3996,29712.0
2022-09-16 14:20:00,163.29,163.92,163.26,163.71,56206.0,150.3904,150.9706,150.3628,150.7772,56206.0
2022-09-16 14:30:00,163.72,163.86,163.34,163.56,60419.0,150.7864,150.9154,150.4364,150.6391,60419.0
2022-09-16 14:40:00,163.56,164.11,163.41,163.99,106847.0,150.6391,151.1456,150.5009,151.0351,106847.0
2022-09-16 14:50:00,163.98,164.38,163.83,164.15,81614.0,151.0259,151.3943,150.8877,151.1825,81614.0
2022-09-16 15:00:00,164.12,164.89,164.12,164.78,58611.0,151.1548,151.864,151.1548,151.7627,58611.0
2022-09-16 15:10:00,164.76,164.77,164.1,164.23,81241.0,151.7443,151.7535,151.1364,151.2561,81241.0
2022-09-16 15:20:00,164.24,164.68,163.92,164.07,96292.0,151.2653,151.6706,150.9706,151.1088,96292.0
2022-09-16 15:30:00,164.07,164.64,163.87,164.62,85363.0,151.1088,151.6337,150.9246,151.6153,85363.0
2022-09-16 15:40:00,164.64,164.79,164.03,164.44,118456.0,151.6337,151.7719,151.0719,151.4495,118456.0
2022-09-16 15:50:00,164.45,165.44,163.86,165.32,757662.0,151.4588,152.3705,150.9154,152.26,757662.0
2022-09-19 09:30:00,163.83,165.44,163.51,164.66,121681.0,150.8877,152.3705,150.593,151.6522,121681.0
2022-09-19 09:40:00,164.69,165.41,164.67,164.96,43039.0,151.6798,152.3429,151.6614,151.9285,43039.0
2022-09-19 09:50:00,164.97,165.22,164.89,165.16,34776.0,151.9377,152.1679,151.864,152.1127,34776.0
2022-09-19 10:00:00,165.12,165.39,164.94,165.15,33096.0,152.0758,152.3245,151.91,152.1035,33096.0
2022-09-19 10:10:00,165.11,165.63,165.04,165.27,45141.0,152.0666,152.5455,152.0021,152.214,45141.0
2022-09-19 10:20:00,165.22,165.57,165.01,165.45,30747.0,152.1679,152.4903,151.9745,152.3798,30747.0
2022-09-19 10:30:00,165.43,165.99,165.22,165.96,41191.0,152.3613,152.8771,152.1679,152.8495,41191.0
2022-09-19 10:40:00,165.95,166.44,165.92,166.31,45563.0,152.8403,153.2915,152.8126,153.1718,45563.0
2022-09-19 10:50:00,166.32,166.39,166.15,166.39,32875.0,153.181,153.2455,153.0245,153.2455,32875.0
2022-09-19 11:00:00,166.41,166.54,166.14,166.28,64400.0,153.2639,153.3836,153.0152,153.1442,64400.0
2022-09-19 11:10:00,166.29,166.58,166.08,166.08,85774.0,153.1534,153.4205,152.96,152.96,85774.0
2022-09-19 11:20:00,166.07,166.1,165.28,165.29,97062.0,152.9508,152.9784,152.2232,152.2324,97062.0
2022-09-19 11:30:00,165.28,165.38,164.95,165.02,45102.0,152.2232,152.3153,151.9193,151.9837,45102.0
2022-09-19 11:40:00,164.96,165.17,164.79,165.17,34536.0,151.9285,152.1219,151.7719,152.1219,34536.0
2022-09-19 11:50:00,165.16,165.29,164.67,164.68,24327.0,152.1127,152.2324,151.6614,151.6706,24327.0
2022-09-19 12:00:00,164.62,165.17,164.51,165.02,55235.0,151.6153,152.1219,151.514,151.9837,55235.0
2022-09-19 12:10:00,165.03,165.34,164.98,165.21,37352.0,151.9929,152.2784,151.9469,152.1587,37352.0
2022-09-19 12:20:00,165.21,165.52,165.13,165.42,29556.0,152.1587,152.4442,152.085,152.3521,29556.0
2022-09-19 12:30:00,165.41,165.98,165.37,165.86,41797.0,152.3429,152.8679,152.3061,152.7574,41797.0
2022-09-19 12:40:00,165.84,165.86,165.55,165.6,27646.0,152.7389,152.7574,152.4719,152.5179,27646.0
2022-09-19 12:50:00,165.61,166.0,165.61,165.83,32208.0,152.5271,152.8863,152.5271,152.7297,32208.0
2022-09-19 13:00:00,165.88,165.9,165.41,165.7,36136.0,152.7758,152.7942,152.3429,152.61,36136.0
2022-09-19 13:10:00,165.71,165.72,165.33,165.62,32267.0,152.6192,152.6284,152.2692,152.5363,32267.0
2022-09-19 13:20:00,165.6,165.95,165.49,165.93,37041.0,152.5179,152.8403,152.4166,152.8218,37041.0
2022-09-19 13:30:00,165.94,165.94,165.43,165.51,31843.0,152.831,152.831,152.3613,152.435,31843.0
2022-09-19 13:40:00,165.52,165.83,165.48,165.52,44682.0,152.4442,152.7297,152.4074,152.4442,44682.0
2022-09-19 13:50:00,165.5,165.71,165.44,165.54,34301.0,152.4258,152.6192,152.3705,152.4626,34301.0
2022-09-19 14:00:00,165.54,165.71,165.43,165.63,26538.0,152.4626,152.6192,152.3613,152.5455,26538.0
2022-09-19 14:10:00,165.61,165.74,165.44,165.54,37122.0,152.5271,152.6468,152.3705,152.4626,37122.0
2022-09-19 14:20:00,165.54,165.62,165.29,165.55,37631.0,152.4626,152.5363,152.2324,152.4719,37631.0
2022-09-19 14:30:00,165.56,165.78,165.55,165.72,26565.0,152.4811,152.6837,152.4719,152.6284,26565.0
2022-09-19 14:40:00,165.72,165.74,165.45,165.53,50371.0,152.6284,152.6468,152.3798,152.4534,50371.0
2022-09-19 14:50:00,165.54,165.73,165.5,165.61,41906.0,152.4626,152.6376,152.4258,152.5271,41906.0
2022-09-19 15:00:00,165.65,166.27,165.64,166.17,42823.0,152.564,153.135,152.5547,153.0429,42823.0
2022-09-19 15:10:00,166.18,166.63,166.06,166.25,79470.0,153.0521,153.4665,152.9416,153.1166,79470.0
2022-09-19 15:20:00,166.23,166.32,165.96,165.96,72004.0,153.0981,153.181,152.8495,152.8495,72004.0
2022-09-19 15:30:00,165.97,166.29,165.96,166.06,61184.0,152.8587,153.1534,152.8495,152.9416,61184.0
2022-09-19 15:40:00,166.03,166.17,165.84,165.95,67611.0,152.9139,153.0429,152.7389,152.8403,67611.0
2022-09-19 15:50:00,165.99,166.33,165.74,166.28,293683.0,152.8771,153.1902,152.6468,153.1442,293683.0
2022-09-20 09:30:00,165.15,166.31,165.15,165.8,146948.0,152.1035,153.1718,152.1035,152.7021,146948.0
2022-09-20 09:40:00,165.84,166.25,165.67,166.03,86352.0,152.7389,153.1166,152.5824,152.9139,86352.0
2022-09-20 09:50:00,166.0,166.12,165.73,165.85,69425.0,152.8863,152.9968,152.6376,152.7482,69425.0
2022-09-20 10:00:00,165.85,166.26,165.73,165.97,75094.0,152.7482,153.1258,152.6376,152.8587,75094.0
2022-09-20 10:10:00,165.97,166.07,165.58,165.91,84189.0,152.8587,152.9508,152.4995,152.8034,84189.0
2022-09-20 10:20:00,165.89,166.32,165.83,166.09,75121.0,152.785,153.181,152.7297,152.9692,75121.0
2022-09-20 10:30:00,166.04,166.04,165.44,165.75,132796.0,152.9231,152.9231,152.3705,152.6561,132796.0
2022-09-20 10:40:00,165.75,166.14,165.71,166.01,77474.0,152.6561,153.0152,152.6192,152.8955,77474.0
2022-09-20 10:50:00,165.99,166.37,165.96,166.37,47354.0,152.8771,153.2271,152.8495,153.2271,47354.0
2022-09-20 11:00:00,166.35,166.87,166.13,166.85,51500.0,153.2087,153.6876,153.006,153.6692,51500.0
2022-09-20 11:10:00,166.83,166.9,166.14,166.17,58612.0,153.6507,153.7152,153.0152,153.0429,58612.0
2022-09-20 11:20:00,166.16,166.41,166.11,166.33,59785.0,153.0337,153.2639,152.9876,153.1902,59785.0
2022-09-20 11:30:00,166.32,166.43,165.86,166.23,61067.0,153.181,153.2823,152.7574,153.0981,61067.0
2022-09-20 11:40:00,166.23,166.29,165.89,166.15,38265.0,153.0981,153.1534,152.785,153.0245,38265.0
2022-09-20 11:50:00,166.15,166.59,166.04,166.45,35655.0,153.0245,153.4297,152.9231,153.3008,35655.0
2022-09-20 12:00:00,166.46,166.53,166.23,166.32,27899.0,153.31,153.3744,153.0981,153.181,27899.0
2022-09-20 12:10:00,166.31,166.38,166.13,166.26,34446.0,153.1718,153.2363,153.006,153.1258,34446.0
2022-09-20 12:20:00,166.29,166.29,165.6,165.65,66438.0,153.1534,153.1534,152.5179,152.564,66438.0
2022-09-20 12:30:00,165.65,165.71,165.32,165.4,83226.0,152.564,152.6192,152.26,152.3337,83226.0
2022-09-20 12:40:00,165.41,165.67,165.3,165.6,91822.0,152.3429,152.5824,152.2416,152.5179,91822.0
2022-09-20 12:50:00,165.6,165.96,165.44,165.94,71863.0,152.5179,152.8495,152.3705,152.831,71863.0
2022-09-20 13:00:00,165.93,166.0,165.67,165.81,44237.0,152.8218,152.8863,152.5824,152.7113,44237.0
2022-09-20 13:10:00,165.81,165.81,165.42,165.61,71874.0,152.7113,152.7113,152.3521,152.5271,71874.0
2022-09-20 13:20:00,165.61,165.7,165.24,165.28,55381.0,152.5271,152.61,152.1863,152.2232,55381.0
2022-09-20 13:30:00,165.26,165.28,164.9,165.03,43331.0,152.2048,152.2232,151.8732,151.9929,43331.0
2022-09-20 13:40:00,165.03,165.38,164.99,165.21,41609.0,151.9929,152.3153,151.9561,152.1587,41609.0
2022-09-20 13:50:00,165.19,165.32,164.97,165.03,47325.0,152.1403,152.26,151.9377,151.9929,47325.0
2022-09-20 14:00:00,165.03,165.55,165.02,165.54,32783.0,151.9929,152.4719,151.9837,152.4626,32783.0
2022-09-20 14:10:00,165.57,165.76,165.36,165.75,30427.0,152.4903,152.6653,152.2969,152.6561,30427.0
2022-09-20 14:20:00,165.71,166.0,165.63,165.83,32075.0,152.6192,152.8863,152.5455,152.7297,32075.0
2022-09-20 14:30:00,165.82,165.87,165.49,165.65,26869.0,152.7205,152.7666,152.4166,152.564,26869.0
2022-09-20 14:40:00,165.66,166.33,165.35,166.06,57106.0,152.5732,153.1902,152.2877,152.9416,57106.0
2022-09-20 14:50:00,166.06,166.06,165.65,165.8,55844.0,152.9416,152.9416,152.564,152.7021,55844.0
2022-09-20 15:00:00,165.77,166.15,165.46,165.5,68557.0,152.6745,153.0245,152.389,152.4258,68557.0
2022-09-20 15:10:00,165.53,165.95,165.51,165.92,62952.0,152.4534,152.8403,152.435,152.8126,62952.0
2022-09-20 15:20:00,165.9,166.23,165.89,166.03,72242.0,152.7942,153.0981,152.785,152.9139,72242.0
2022-09-20 15:30:00,166.02,166.64,165.73,166.61,102347.0,152.9047,153.4757,152.6376,153.4481,102347.0
2022-09-20 15:40:00,166.58,166.84,166.4,166.63,147200.0,153.4205,153.6599,153.2547,153.4665,147200.0
2022-09-20 15:50:00,166.62,166.63,165.98,166.05,431387.0,153.4573,153.4665,152.8679,152.9324,431387.0
2022-09-21 09:30:00,166.49,167.83,166.49,167.76,168252.0,153.3376,154.5717,153.3376,154.5073,168252.0
2022-09-21 09:40:00,167.81,169.41,167.58,169.4,82639.0,154.5533,156.0269,154.3415,156.0177,82639.0
2022-09-21 09:50:00,169.35,169.82,169.2,169.72,176720.0,155.9717,156.4045,155.8335,156.3124,176720.0
2022-09-21 10:00:00,169.78,170.25,169.41,169.49,199418.0,156.3677,156.8006,156.0269,156.1006,199418.0
2022-09-21 10:10:00,169.5,169.52,168.91,169.37,214991.0,156.1098,156.1282,155.5664,155.9901,214991.0
2022-09-21 10:20:00,169.44,169.59,169.11,169.43,51771.0,156.0546,156.1927,155.7506,156.0453,51771.0
2022-09-21 10:30:00,169.46,169.47,169.02,169.15,88893.0,156.073,156.0822,155.6677,155.7875,88893.0
2022-09-21 10:40:00,169.14,169.18,168.59,168.81,92219.0,155.7783,155.8151,155.2717,155.4743,92219.0
2022-09-21 10:50:00,168.83,168.99,168.49,168.63,37577.0,155.4927,155.6401,155.1796,155.3085,37577.0
2022-09-21 11:00:00,168.66,168.87,168.25,168.44,53601.0,155.3362,155.5296,154.9586,155.1335,53601.0
2022-09-21 11:10:00,168.42,168.65,168.28,168.48,35463.0,155.1151,155.327,154.9862,155.1704,35463.0
2022-09-21 11:20:00,168.48,168.48,168.23,168.37,26042.0,155.1704,155.1704,154.9401,155.0691,26042.0
2022-09-21 11:30:00,168.38,168.48,168.03,168.14,70433.0,155.0783,155.1704,154.7559,154.8572,70433.0
2022-09-21 11:40:00,168.13,168.36,167.65,167.67,36141.0,154.848,155.0599,154.406,154.4244,36141.0
2022-09-21 11:50:00,167.66,167.94,167.59,167.88,22837.0,154.4152,154.673,154.3507,154.6178,22837.0
2022-09-21 12:00:00,167.89,168.03,167.78,167.99,23640.0,154.627,154.7559,154.5257,154.7191,23640.0
2022-09-21 12:10:00,167.98,168.0,167.82,167.92,21770.0,154.7099,154.7283,154.5625,154.6546,21770.0
2022-09-21 12:20:00,167.91,168.08,167.76,168.08,33372.0,154.6454,154.802,154.5073,154.802,33372.0
2022-09-21 12:30:00,168.09,168.34,168.0,168.02,31271.0,154.8112,155.0414,154.7283,154.7467,31271.0
2022-09-21 12:40:00,168.0,168.01,167.68,167.89,24527.0,154.7283,154.7375,154.4336,154.627,24527.0
2022-09-21 12:50:00,167.92,167.97,167.72,167.77,21605.0,154.6546,154.7007,154.4704,154.5165,21605.0
2022-09-21 13:00:00,167.77,167.87,167.53,167.67,34853.0,154.5165,154.6086,154.2954,154.4244,34853.0
2022-09-21 13:10:00,167.69,167.84,167.33,167.43,28681.0,154.4428,154.5809,154.1112,154.2033,28681.0
2022-09-21 13:20:00,167.42,167.53,167.29,167.52,13344.0,154.1941,154.2954,154.0744,154.2862,13344.0
2022-09-21 13:30:00,167.52,167.73,167.5,167.61,30306.0,154.2862,154.4796,154.2678,154.3691,30306.0
2022-09-21 13:40:00,167.61,167.73,167.45,167.56,25881.0,154.3691,154.4796,154.2218,154.3231,25881.0
2022-09-21 13:50:00,167.59,168.48,167.53,168.31,52982.0,154.3507,155.1704,154.2954,155.0138,52982.0
2022-09-21 14:00:00,168.33,168.33,164.29,166.06,120888.0,155.0322,155.0322,151.3114,152.9416,120888.0
2022-09-21 14:10:00,165.85,166.09,164.78,165.18,63898.0,152.7482,152.9692,151.7627,152.1311,63898.0
2022-09-21 14:20:00,165.13,166.04,165.13,165.44,100853.0,152.085,152.9231,152.085,152.3705,100853.0
2022-09-21 14:30:00,165.38,167.66,165.04,166.95,170336.0,152.3153,154.4152,152.0021,153.7613,170336.0
2022-09-21 14:40:00,166.96,169.21,166.5,167.64,199592.0,153.7705,155.8427,153.3468,154.3967,199592.0
2022-09-21 14:50:00,167.71,168.76,167.27,168.41,125252.0,154.4612,155.4283,154.056,155.1059,125252.0
2022-09-21 15:00:00,168.48,168.78,167.89,168.05,96740.0,155.1704,155.4467,154.627,154.7744,96740.0
2022-09-21 15:10:00,168.07,168.32,166.66,167.71,69020.0,154.7928,155.023,153.4942,154.4612,69020.0
2022-09-21 15:20:00,167.68,167.71,165.92,165.95,82576.0,154.4336,154.4612,152.8126,152.8403,82576.0
2022-09-21 15:30:00,165.91,165.94,164.17,164.26,136691.0,152.8034,152.831,151.2009,151.2838,136691.0
2022-09-21 15:40:00,164.24,164.74,163.76,163.95,127741.0,151.2653,151.7258,150.8233,150.9983,127741.0
2022-09-21 15:50:00,164.0,164.09,163.19,163.28,592817.0,151.0443,151.1272,150.2983,150.3812,592817.0
2022-09-22 09:30:00,162.69,163.33,162.08,162.89,197082.0,149.8378,150.4272,149.276,150.022,197082.0
2022-09-22 09:40:00,162.88,163.03,162.18,162.18,106727.0,150.0128,150.1509,149.3681,149.3681,106727.0
2022-09-22 09:50:00,162.18,162.9,162.13,162.59,53355.0,149.3681,150.0312,149.322,149.7457,53355.0
2022-09-22 10:00:00,162.56,162.82,162.31,162.62,150945.0,149.7181,149.9575,149.4878,149.7733,150945.0
2022-09-22 10:10:00,162.59,162.8,161.79,161.84,75888.0,149.7457,149.9391,149.0089,149.0549,75888.0
2022-09-22 10:20:00,161.87,162.42,161.78,162.41,141579.0,149.0826,149.5891,148.9997,149.5799,141579.0
2022-09-22 10:30:00,162.54,162.8,162.11,162.4,51135.0,149.6996,149.9391,149.3036,149.5707,51135.0
2022-09-22 10:40:00,162.36,162.48,161.99,162.13,80812.0,149.5339,149.6444,149.1931,149.322,80812.0
2022-09-22 10:50:00,162.15,162.15,161.22,161.45,101983.0,149.3404,149.3404,148.4839,148.6957,101983.0
2022-09-22 11:00:00,161.45,161.79,161.35,161.63,235737.0,148.6957,149.0089,148.6036,148.8615,235737.0
2022-09-22 11:10:00,161.6,161.77,161.37,161.63,21477.0,148.8339,148.9905,148.6221,148.8615,21477.0
2022-09-22 11:20:00,161.62,162.04,161.37,161.99,36595.0,148.8523,149.2391,148.6221,149.1931,36595.0
2022-09-22 11:30:00,162.03,162.2,161.81,161.89,32583.0,149.2299,149.3865,149.0273,149.101,32583.0
2022-09-22 11:40:00,161.88,162.13,161.58,162.0,42079.0,149.0918,149.322,148.8155,149.2023,42079.0
2022-09-22 11:50:00,162.01,162.11,161.64,161.88,44186.0,149.2115,149.3036,148.8707,149.0918,44186.0
2022-09-22 12:00:00,161.9,162.34,161.81,162.24,38230.0,149.1102,149.5154,149.0273,149.4233,38230.0
2022-09-22 12:10:00,162.2,162.2,161.75,162.17,42514.0,149.3865,149.3865,148.972,149.3589,42514.0
2022-09-22 12:20:00,162.17,162.63,161.95,162.35,56413.0,149.3589,149.7825,149.1562,149.5246,56413.0
2022-09-22 12:30:00,162.33,162.59,162.11,162.46,35435.0,149.5062,149.7457,149.3036,149.626,35435.0
2022-09-22 12:40:00,162.5,162.74,162.46,162.5,58778.0,149.6628,149.8838,149.626,149.6628,58778.0
2022-09-22 12:50:00,162.48,162.84,162.48,162.49,47358.0,149.6444,149.9759,149.6444,149.6536,47358.0
2022-09-22 13:00:00,162.49,162.62,162.36,162.5,76767.0,149.6536,149.7733,149.5339,149.6628,76767.0
2022-09-22 13:10:00,162.49,162.69,162.36,162.65,93432.0,149.6536,149.8378,149.5339,149.8009,93432.0
2022-09-22 13:20:00,162.64,163.0,162.49,162.98,26888.0,149.7917,150.1233,149.6536,150.1049,26888.0
2022-09-22 13:30:00,163.02,163.21,162.86,163.03,16785.0,150.1417,150.3167,149.9944,150.1509,16785.0
2022-09-22 13:40:00,163.01,163.09,162.76,162.9,22667.0,150.1325,150.2062,149.9023,150.0312,22667.0
2022-09-22 13:50:00,162.9,163.5,162.9,163.19,66459.0,150.0312,150.5838,150.0312,150.2983,66459.0
2022-09-22 14:00:00,163.22,163.25,162.66,162.75,18175.0,150.3259,150.3535,149.8102,149.893,18175.0
2022-09-22 14:10:00,162.74,162.89,162.57,162.8,60350.0,149.8838,150.022,149.7273,149.9391,60350.0
2022-09-22 14:20:00,162.81,162.87,162.36,162.55,30385.0,149.9483,150.0036,149.5339,149.7088,30385.0
2022-09-22 14:30:00,162.55,162.69,162.44,162.61,27777.0,149.7088,149.8378,149.6075,149.7641,27777.0
2022-09-22 14:40:00,162.66,162.69,162.45,162.57,33613.0,149.8102,149.8378,149.6167,149.7273,33613.0
2022-09-22 14:50:00,162.56,163.08,162.56,162.9,32432.0,149.7181,150.197,149.7181,150.0312,32432.0
2022-09-22 15:00:00,162.94,163.64,162.94,163.6,38840.0,150.068,150.7127,150.068,150.6759,38840.0
2022-09-22 15:10:00,163.63,164.11,163.58,163.74,46581.0,150.7035,151.1456,150.6575,150.8048,46581.0
2022-09-22 15:20:00,163.75,163.81,163.25,163.71,63083.0,150.8141,150.8693,150.3535,150.7772,63083.0
2022-09-22 15:30:00,163.71,164.32,163.67,163.9,74975.0,150.7772,151.339,150.7404,150.9522,74975.0
2022-09-22 15:40:00,163.9,164.56,163.67,164.41,91634.0,150.9522,151.5601,150.7404,151.4219,91634.0
2022-09-22 15:50:00,164.35,164.35,162.49,162.61,381722.0,151.3667,151.3667,149.6536,149.7641,381722.0
2022-09-23 09:30:00,161.22,161.85,160.38,160.38,172775.0,148.4839,149.0641,147.7103,147.7103,172775.0
2022-09-23 09:40:00,160.35,160.46,159.65,160.05,155904.0,147.6826,147.784,147.0379,147.4063,155904.0
2022-09-23 09:50:00,160.05,160.06,158.85,158.92,130255.0,147.4063,147.4156,146.3011,146.3656,130255.0
2022-09-23 10:00:00,158.89,159.36,158.82,159.08,49638.0,146.338,146.7709,146.2735,146.513,49638.0
2022-09-23 10:10:00,159.05,159.48,159.0,159.25,77227.0,146.4853,146.8814,146.4393,146.6695,77227.0
2022-09-23 10:20:00,159.23,159.69,159.02,159.68,61114.0,146.6511,147.0748,146.4577,147.0656,61114.0
2022-09-23 10:30:00,159.68,159.68,159.14,159.51,56709.0,147.0656,147.0656,146.5682,146.909,56709.0
2022-09-23 10:40:00,159.49,160.35,159.45,160.17,79400.0,146.8906,147.6826,146.8537,147.5169,79400.0
2022-09-23 10:50:00,160.09,160.67,159.95,160.22,69533.0,147.4432,147.9774,147.3142,147.5629,69533.0
2022-09-23 11:00:00,160.23,160.29,159.69,160.1,70282.0,147.5721,147.6274,147.0748,147.4524,70282.0
2022-09-23 11:10:00,160.08,160.21,159.59,159.88,37263.0,147.434,147.5537,146.9827,147.2498,37263.0
2022-09-23 11:20:00,159.83,160.02,159.43,159.48,36876.0,147.2037,147.3787,146.8353,146.8814,36876.0
2022-09-23 11:30:00,159.52,159.95,159.52,159.71,44811.0,146.9182,147.3142,146.9182,147.0932,44811.0
2022-09-23 11:40:00,159.7,159.81,158.91,159.25,101889.0,147.084,147.1853,146.3564,146.6695,101889.0
2022-09-23 11:50:00,159.27,159.64,159.23,159.44,25256.0,146.688,147.0287,146.6511,146.8445,25256.0
2022-09-23 12:00:00,159.41,159.46,158.99,159.14,30756.0,146.8169,146.863,146.4301,146.5682,30756.0
2022-09-23 12:10:00,159.13,159.4,158.94,159.27,67961.0,146.559,146.8077,146.384,146.688,67961.0
2022-09-23 12:20:00,159.24,159.67,159.2,159.28,62339.0,146.6603,147.0564,146.6235,146.6972,62339.0
2022-09-23 12:30:00,159.26,159.69,159.22,159.69,76035.0,146.6788,147.0748,146.6419,147.0748,76035.0
2022-09-23 12:40:00,159.69,159.92,159.5,159.87,103602.0,147.0748,147.2866,146.8998,147.2406,103602.0
2022-09-23 12:50:00,159.88,160.28,159.88,160.17,58504.0,147.2498,147.6182,147.2498,147.5169,58504.0
2022-09-23 13:00:00,160.13,160.47,160.09,160.09,56476.0,147.48,147.7932,147.4432,147.4432,56476.0
2022-09-23 13:10:00,160.08,160.18,159.93,160.14,24166.0,147.434,147.5261,147.2958,147.4892,24166.0
2022-09-23 13:20:00,160.07,160.08,159.4,159.4,37508.0,147.4248,147.434,146.8077,146.8077,37508.0
2022-09-23 13:30:00,159.36,159.79,159.36,159.57,57001.0,146.7709,147.1669,146.7709,146.9643,57001.0
2022-09-23 13:40:00,159.57,160.0,159.44,159.9,80974.0,146.9643,147.3603,146.8445,147.2682,80974.0
2022-09-23 13:50:00,159.9,159.96,159.68,159.87,25993.0,147.2682,147.3235,147.0656,147.2406,25993.0
2022-09-23 14:00:00,159.85,160.12,159.52,159.56,31529.0,147.2221,147.4708,146.9182,146.9551,31529.0
2022-09-23 14:10:00,159.54,159.66,159.02,159.45,71191.0,146.9366,147.0472,146.4577,146.8537,71191.0
2022-09-23 14:20:00,159.44,159.76,159.32,159.62,44043.0,146.8445,147.1393,146.734,147.0103,44043.0
2022-09-23 14:30:00,159.62,159.62,159.15,159.36,48821.0,147.0103,147.0103,146.5774,146.7709,48821.0
2022-09-23 14:40:00,159.36,159.79,159.26,159.49,52916.0,146.7709,147.1669,146.6788,146.8906,52916.0
2022-09-23 14:50:00,159.48,159.67,158.3,158.77,319339.0,146.8814,147.0564,145.7946,146.2275,319339.0
2022-09-23 15:00:00,158.78,160.31,158.76,159.94,91398.0,146.2367,147.6458,146.2183,147.305,91398.0
2022-09-23 15:10:00,160.0,160.37,159.78,160.07,59905.0,147.3603,147.7011,147.1577,147.4248,59905.0
2022-09-23 15:20:00,160.04,160.37,159.96,160.2,89375.0,147.3971,147.7011,147.3235,147.5445,89375.0
2022-09-23 15:30:00,160.21,160.74,160.14,160.66,57515.0,147.5537,148.0418,147.4892,147.9682,57515.0
2022-09-23 15:40:00,160.63,161.21,160.47,160.71,85219.0,147.9405,148.4747,147.7932,148.0142,85219.0
2022-09-23 15:50:00,160.69,161.44,160.01,161.37,487712.0,147.9958,148.6865,147.3695,148.6221,487712.0
2022-09-26 09:30:00,161.65,162.46,161.27,161.42,158398.0,148.8799,149.626,148.53,148.6681,158398.0
2022-09-26 09:40:00,161.38,161.75,161.1,161.69,41870.0,148.6313,148.972,148.3734,148.9168,41870.0
2022-09-26 09:50:00,161.85,162.67,161.84,162.64,77015.0,149.0641,149.8194,149.0549,149.7917,77015.0
2022-09-26 10:00:00,162.62,162.92,162.11,162.48,61342.0,149.7733,150.0496,149.3036,149.6444,61342.0
2022-09-26 10:10:00,162.47,163.2,162.03,163.12,33893.0,149.6352,150.3075,149.2299,150.2338,33893.0
2022-09-26 10:20:00,163.11,163.16,162.65,162.78,40764.0,150.2246,150.2707,149.8009,149.9207,40764.0
2022-09-26 10:30:00,162.75,162.81,162.52,162.64,30945.0,149.893,149.9483,149.6812,149.7917,30945.0
2022-09-26 10:40:00,162.62,162.7,161.82,162.07,34624.0,149.7733,149.847,149.0365,149.2668,34624.0
2022-09-26 10:50:00,162.06,162.17,161.67,162.08,32552.0,149.2576,149.3589,148.8984,149.276,32552.0
2022-09-26 11:00:00,162.11,162.32,161.26,161.29,53368.0,149.3036,149.497,148.5208,148.5484,53368.0
2022-09-26 11:10:00,161.27,161.8,161.22,161.4,48999.0,148.53,149.0181,148.4839,148.6497,48999.0
2022-09-26 11:20:00,161.46,161.69,160.91,160.91,35437.0,148.705,148.9168,148.1984,148.1984,35437.0
2022-09-26 11:30:00,160.91,161.36,160.91,161.21,32162.0,148.1984,148.6129,148.1984,148.4747,32162.0
2022-09-26 11:40:00,161.22,161.53,160.86,161.25,40975.0,148.4839,148.7694,148.1524,148.5115,40975.0
2022-09-26 11:50:00,161.25,161.84,161.14,161.7,41273.0,148.5115,149.0549,148.4102,148.926,41273.0
2022-09-26 12:00:00,161.76,161.76,160.95,161.13,42526.0,148.9813,148.9813,148.2352,148.401,42526.0
2022-09-26 12:10:00,161.12,161.49,161.01,161.33,34845.0,148.3918,148.7326,148.2905,148.5852,34845.0
2022-09-26 12:20:00,161.31,161.37,160.49,160.62,39681.0,148.5668,148.6221,147.8116,147.9313,39681.0
2022-09-26 12:30:00,160.58,160.64,160.24,160.46,32133.0,147.8945,147.9497,147.5813,147.784,32133.0
2022-09-26 12:40:00,160.48,161.04,160.41,160.85,33971.0,147.8024,148.3181,147.7379,148.1431,33971.0
2022-09-26 12:50:00,160.83,161.57,160.83,161.39,31109.0,148.1247,148.8063,148.1247,148.6405,31109.0
2022-09-26 13:00:00,161.36,161.36,160.56,160.72,27530.0,148.6129,148.6129,147.8761,148.0234,27530.0
2022-09-26 13:10:00,160.71,160.74,160.36,160.56,24342.0,148.0142,148.0418,147.6919,147.8761,24342.0
2022-09-26 13:20:00,160.6,160.77,160.14,160.4,48531.0,147.9129,148.0695,147.4892,147.7287,48531.0
2022-09-26 13:30:00,160.39,160.68,160.14,160.35,53182.0,147.7195,147.9866,147.4892,147.6826,53182.0
2022-09-26 13:40:00,160.37,160.44,160.04,160.34,33037.0,147.7011,147.7655,147.3971,147.6734,33037.0
2022-09-26 13:50:00,160.32,160.66,160.0,160.06,90523.0,147.655,147.9682,147.3603,147.4156,90523.0
2022-09-26 14:00:00,160.02,160.94,160.01,160.91,26761.0,147.3787,148.226,147.3695,148.1984,26761.0
2022-09-26 14:10:00,160.91,160.94,160.65,160.86,17759.0,148.1984,148.226,147.9589,148.1524,17759.0
2022-09-26 14:20:00,160.81,160.96,160.41,160.41,15590.0,148.1063,148.2445,147.7379,147.7379,15590.0
2022-09-26 14:30:00,160.4,160.7,160.31,160.51,44692.0,147.7287,148.005,147.6458,147.83,44692.0
2022-09-26 14:40:00,160.54,161.39,160.4,161.39,34697.0,147.8576,148.6405,147.7287,148.6405,34697.0
2022-09-26 14:50:00,161.31,161.66,161.12,161.49,56004.0,148.5668,148.8892,148.3918,148.7326,56004.0
2022-09-26 15:00:00,161.52,161.94,161.49,161.77,46805.0,148.7602,149.147,148.7326,148.9905,46805.0
2022-09-26 15:10:00,161.74,161.84,161.03,161.46,49782.0,148.9628,149.0549,148.3089,148.705,49782.0
2022-09-26 15:20:00,161.41,161.63,161.12,161.33,33786.0,148.6589,148.8615,148.3918,148.5852,33786.0
2022-09-26 15:30:00,161.29,161.63,161.03,161.08,49887.0,148.5484,148.8615,148.3089,148.355,49887.0
2022-09-26 15:40:00,161.04,161.59,160.85,161.38,76761.0,148.3181,148.8247,148.1431,148.6313,76761.0
2022-09-26 15:50:00,161.36,161.87,160.26,160.45,368572.0,148.6129,149.0826,147.5998,147.7747,368572.0
2022-09-27 09:30:00,162.23,163.43,162.07,163.35,108743.0,149.4141,150.5193,149.2668,150.4456,108743.0
2022-09-27 09:40:00,163.29,163.33,162.49,162.49,58644.0,150.3904,150.4272,149.6536,149.6536,58644.0
2022-09-27 09:50:00,162.45,162.5,161.29,161.37,80517.0,149.6167,149.6628,148.5484,148.6221,80517.0
2022-09-27 10:00:00,161.44,161.57,160.34,160.66,94948.0,148.6865,148.8063,147.6734,147.9682,94948.0
2022-09-27 10:10:00,160.64,161.15,160.59,161.02,50001.0,147.9497,148.4194,147.9037,148.2997,50001.0
2022-09-27 10:20:00,161.04,161.66,160.96,161.17,50363.0,148.3181,148.8892,148.2445,148.4379,50363.0
2022-09-27 10:30:00,161.18,162.01,161.17,161.6,41001.0,148.4471,149.2115,148.4379,148.8339,41001.0
2022-09-27 10:40:00,161.63,162.3,161.5,162.26,41330.0,148.8615,149.4786,148.7418,149.4418,41330.0
2022-09-27 10:50:00,162.27,162.35,162.0,162.09,41503.0,149.451,149.5246,149.2023,149.2852,41503.0
2022-09-27 11:00:00,162.1,162.39,161.55,162.39,25919.0,149.2944,149.5615,148.7878,149.5615,25919.0
2022-09-27 11:10:00,162.44,162.45,161.45,161.67,33297.0,149.6075,149.6167,148.6957,148.8984,33297.0
2022-09-27 11:20:00,161.63,161.69,160.7,160.78,24779.0,148.8615,148.9168,148.005,148.0787,24779.0
2022-09-27 11:30:00,160.79,161.32,160.75,161.22,21079.0,148.0879,148.576,148.051,148.4839,21079.0
2022-09-27 11:40:00,161.22,161.22,160.83,160.88,32212.0,148.4839,148.4839,148.1247,148.1708,32212.0
2022-09-27 11:50:00,160.86,161.08,160.48,160.53,40570.0,148.1524,148.355,147.8024,147.8484,40570.0
2022-09-27 12:00:00,160.53,160.53,160.1,160.28,41446.0,147.8484,147.8484,147.4524,147.6182,41446.0
2022-09-27 12:10:00,160.23,160.25,159.32,159.32,77215.0,147.5721,147.5905,146.734,146.734,77215.0
2022-09-27 12:20:00,159.37,160.07,159.37,159.84,33628.0,146.7801,147.4248,146.7801,147.2129,33628.0
2022-09-27 12:30:00,159.81,160.03,159.53,159.71,31213.0,147.1853,147.3879,146.9274,147.0932,31213.0
2022-09-27 12:40:00,159.7,160.04,159.6,159.99,32807.0,147.084,147.3971,146.9919,147.3511,32807.0
2022-09-27 12:50:00,159.99,160.29,159.65,160.12,22367.0,147.3511,147.6274,147.0379,147.4708,22367.0
2022-09-27 13:00:00,160.11,160.11,159.62,159.87,45150.0,147.4616,147.4616,147.0103,147.2406,45150.0
2022-09-27 13:10:00,159.82,159.96,159.65,159.7,102945.0,147.1945,147.3235,147.0379,147.084,102945.0
2022-09-27 13:20:00,159.75,159.95,159.45,159.83,63495.0,147.13,147.3142,146.8537,147.2037,63495.0
2022-09-27 13:30:00,159.85,160.11,159.61,159.61,20715.0,147.2221,147.4616,147.0011,147.0011,20715.0
2022-09-27 13:40:00,159.62,159.84,159.35,159.74,42001.0,147.0103,147.2129,146.7616,147.1208,42001.0
2022-09-27 13:50:00,159.7,159.85,159.3,159.79,27432.0,147.084,147.2221,146.7156,147.1669,27432.0
2022-09-27 14:00:00,159.74,160.28,159.73,159.98,25164.0,147.1208,147.6182,147.1116,147.3419,25164.0
2022-09-27 14:10:00,159.96,160.02,159.69,159.69,29789.0,147.3235,147.3787,147.0748,147.0748,29789.0
2022-09-27 14:20:00,159.69,159.93,159.52,159.88,26601.0,147.0748,147.2958,146.9182,147.2498,26601.0
2022-09-27 14:30:00,159.88,160.46,159.7,160.35,33008.0,147.2498,147.784,147.084,147.6826,33008.0
2022-09-27 14:40:00,160.42,161.07,160.42,161.05,40088.0,147.7471,148.3458,147.7471,148.3273,40088.0
2022-09-27 14:50:00,161.01,161.01,160.49,160.7,27191.0,148.2905,148.2905,147.8116,148.005,27191.0
2022-09-27 15:00:00,160.62,160.69,160.13,160.59,34677.0,147.9313,147.9958,147.48,147.9037,34677.0
2022-09-27 15:10:00,160.58,160.69,160.28,160.65,34141.0,147.8945,147.9958,147.6182,147.9589,34141.0
2022-09-27 15:20:00,160.62,160.63,160.02,160.1,45909.0,147.9313,147.9405,147.3787,147.4524,45909.0
2022-09-27 15:30:00,160.11,160.23,159.96,160.09,78810.0,147.4616,147.5721,147.3235,147.4432,78810.0
2022-09-27 15:40:00,160.07,160.5,160.03,160.32,60737.0,147.4248,147.8208,147.3879,147.655,60737.0
2022-09-27 15:50:00,160.26,160.97,160.15,160.71,300457.0,147.5998,148.2537,147.4984,148.0142,300457.0
2022-09-28 09:30:00,161.52,161.52,159.42,160.28,169549.0,148.7602,148.7602,146.8261,147.6182,169549.0
2022-09-28 09:40:00,160.28,161.17,160.12,160.73,60603.0,147.6182,148.4379,147.4708,148.0326,60603.0
2022-09-28 09:50:00,160.65,160.92,160.22,160.28,34784.0,147.9589,148.2076,147.5629,147.6182,34784.0
2022-09-28 10:00:00,160.28,161.09,159.94,159.96,86603.0,147.6182,148.3642,147.305,147.3235,86603.0
2022-09-28 10:10:00,159.98,160.84,159.93,160.73,85799.0,147.3419,148.1339,147.2958,148.0326,85799.0
2022-09-28 10:20:00,160.73,161.48,160.72,161.42,58132.0,148.0326,148.7234,148.0234,148.6681,58132.0
2022-09-28 10:30:00,161.5,161.65,161.03,161.43,58210.0,148.7418,148.8799,148.3089,148.6773,58210.0
2022-09-28 10:40:00,161.43,161.8,161.22,161.66,35188.0,148.6773,149.0181,148.4839,148.8892,35188.0
2022-09-28 10:50:00,161.69,161.75,161.22,161.41,31854.0,148.9168,148.972,148.4839,148.6589,31854.0
2022-09-28 11:00:00,161.4,161.86,161.26,161.39,39011.0,148.6497,149.0734,148.5208,148.6405,39011.0
2022-09-28 11:10:00,161.4,161.94,161.37,161.86,33249.0,148.6497,149.147,148.6221,149.0734,33249.0
2022-09-28 11:20:00,161.87,162.21,161.6,161.61,42703.0,149.0826,149.3957,148.8339,148.8431,42703.0
2022-09-28 11:30:00,161.65,161.81,161.5,161.66,32183.0,148.8799,149.0273,148.7418,148.8892,32183.0
2022-09-28 11:40:00,161.64,162.1,161.47,161.98,15804.0,148.8707,149.2944,148.7142,149.1839,15804.0
2022-09-28 11:50:00,161.95,162.42,161.91,162.39,25802.0,149.1562,149.5891,149.1194,149.5615,25802.0
2022-09-28 12:00:00,162.43,162.78,162.4,162.75,67470.0,149.5983,149.9207,149.5707,149.893,67470.0
2022-09-28 12:10:00,162.76,163.24,162.72,163.24,73405.0,149.9023,150.3443,149.8654,150.3443,73405.0
2022-09-28 12:20:00,163.27,163.28,162.59,162.59,138689.0,150.372,150.3812,149.7457,149.7457,138689.0
2022-09-28 12:30:00,162.61,162.64,162.26,162.3,18554.0,149.7641,149.7917,149.4418,149.4786,18554.0
2022-09-28 12:40:00,162.27,162.61,162.2,162.57,37306.0,149.451,149.7641,149.3865,149.7273,37306.0
2022-09-28 12:50:00,162.53,162.66,162.31,162.64,26159.0,149.6904,149.8102,149.4878,149.7917,26159.0
2022-09-28 13:00:00,162.69,162.91,162.3,162.89,31345.0,149.8378,150.0404,149.4786,150.022,31345.0
2022-09-28 13:10:00,162.91,162.91,162.68,162.82,32443.0,150.0404,150.0404,149.8286,149.9575,32443.0
2022-09-28 13:20:00,162.79,162.8,162.35,162.47,29166.0,149.9299,149.9391,149.5246,149.6352,29166.0
2022-09-28 13:30:00,162.5,162.5,162.25,162.4,18852.0,149.6628,149.6628,149.4325,149.5707,18852.0
2022-09-28 13:40:00,162.43,162.47,161.86,162.04,26422.0,149.5983,149.6352,149.0734,149.2391,26422.0
2022-09-28 13:50:00,162.0,162.32,161.87,162.2,42032.0,149.2023,149.497,149.0826,149.3865,42032.0
2022-09-28 14:00:00,162.22,162.64,162.18,162.6,38011.0,149.4049,149.7917,149.3681,149.7549,38011.0
2022-09-28 14:10:00,162.58,162.63,162.15,162.24,22164.0,149.7365,149.7825,149.3404,149.4233,22164.0
2022-09-28 14:20:00,162.25,162.34,162.01,162.34,23188.0,149.4325,149.5154,149.2115,149.5154,23188.0
2022-09-28 14:30:00,162.35,162.63,162.23,162.61,41607.0,149.5246,149.7825,149.4141,149.7641,41607.0
2022-09-28 14:40:00,162.57,162.6,162.07,162.42,44406.0,149.7273,149.7549,149.2668,149.5891,44406.0
2022-09-28 14:50:00,162.49,162.59,162.38,162.5,25089.0,149.6536,149.7457,149.5523,149.6628,25089.0
2022-09-28 15:00:00,162.52,163.13,162.47,162.96,55597.0,149.6812,150.243,149.6352,150.0865,55597.0
2022-09-28 15:10:00,162.95,163.13,162.75,162.79,52557.0,150.0772,150.243,149.893,149.9299,52557.0
2022-09-28 15:20:00,162.79,163.23,162.76,163.04,45834.0,149.9299,150.3351,149.9023,150.1601,45834.0
2022-09-28 15:30:00,163.04,163.42,163.02,163.2,89719.0,150.1601,150.5101,150.1417,150.3075,89719.0
2022-09-28 15:40:00,163.18,163.55,163.1,163.42,99798.0,150.2891,150.6299,150.2154,150.5101,99798.0
2022-09-28 15:50:00,163.3,163.64,162.7,162.72,308595.0,150.3996,150.7127,149.847,149.8654,308595.0
2022-09-29 09:30:00,160.88,161.4,159.99,160.13,136576.0,148.1708,148.6497,147.3511,147.48,136576.0
2022-09-29 09:40:00,160.12,160.29,159.06,159.43,92335.0,147.4708,147.6274,146.4946,146.8353,92335.0
2022-09-29 09:50:00,159.49,159.94,159.2,159.61,108977.0,146.8906,147.305,146.6235,147.0011,108977.0
2022-09-29 10:00:00,159.59,159.59,158.51,158.74,68155.0,146.9827,146.9827,145.988,146.1998,68155.0
2022-09-29 10:10:00,158.68,158.97,158.41,158.48,67837.0,146.1446,146.4117,145.8959,145.9604,67837.0
2022-09-29 10:20:00,158.51,158.81,158.31,158.47,58353.0,145.988,146.2643,145.8038,145.9512,58353.0
2022-09-29 10:30:00,158.47,158.47,157.97,158.3,118700.0,145.9512,145.9512,145.4907,145.7946,118700.0
2022-09-29 10:40:00,158.29,158.62,157.96,158.02,86047.0,145.7854,146.0893,145.4814,145.5367,86047.0
2022-09-29 10:50:00,158.02,158.67,157.99,158.34,40851.0,145.5367,146.1354,145.5091,145.8314,40851.0
2022-09-29 11:00:00,158.31,158.65,157.86,158.52,60243.0,145.8038,146.1169,145.3893,145.9972,60243.0
2022-09-29 11:10:00,158.53,158.57,157.85,158.03,60739.0,146.0064,146.0433,145.3801,145.5459,60739.0
2022-09-29 11:20:00,157.96,158.04,157.39,158.0,112248.0,145.4814,145.5551,144.9565,145.5183,112248.0
2022-09-29 11:30:00,158.03,158.1,157.63,157.73,135126.0,145.5459,145.6104,145.1775,145.2696,135126.0
2022-09-29 11:40:00,157.7,158.27,157.61,158.16,35356.0,145.242,145.767,145.1591,145.6657,35356.0
2022-09-29 11:50:00,158.16,158.52,158.03,158.05,65220.0,145.6657,145.9972,145.5459,145.5643,65220.0
2022-09-29 12:00:00,158.06,158.22,157.82,157.96,46237.0,145.5736,145.7209,145.3525,145.4814,46237.0
2022-09-29 12:10:00,157.96,158.01,157.5,157.5,44552.0,145.4814,145.5275,145.0578,145.0578,44552.0
2022-09-29 12:20:00,157.54,157.79,157.48,157.71,64630.0,145.0946,145.3249,145.0394,145.2512,64630.0
2022-09-29 12:30:00,157.7,158.02,157.62,157.96,32145.0,145.242,145.5367,145.1683,145.4814,32145.0
2022-09-29 12:40:00,157.95,158.18,157.89,158.03,59685.0,145.4722,145.6841,145.417,145.5459,59685.0
2022-09-29 12:50:00,158.02,158.15,157.92,157.97,69604.0,145.5367,145.6564,145.4446,145.4907,69604.0
2022-09-29 13:00:00,157.94,158.03,157.73,157.77,62601.0,145.463,145.5459,145.2696,145.3065,62601.0
2022-09-29 13:10:00,157.76,158.25,157.76,157.92,73177.0,145.2972,145.7485,145.2972,145.4446,73177.0
2022-09-29 13:20:00,157.94,157.96,157.48,157.66,45497.0,145.463,145.4814,145.0394,145.2051,45497.0
2022-09-29 13:30:00,157.6,157.94,157.49,157.71,63103.0,145.1499,145.463,145.0486,145.2512,63103.0
2022-09-29 13:40:00,157.72,157.72,157.27,157.29,26364.0,145.2604,145.2604,144.846,144.8644,26364.0
2022-09-29 13:50:00,157.33,157.37,156.61,156.65,46342.0,144.9012,144.9381,144.2381,144.2749,46342.0
2022-09-29 14:00:00,156.67,156.96,156.48,156.86,38350.0,144.2934,144.5604,144.1184,144.4683,38350.0
2022-09-29 14:10:00,156.89,156.92,156.16,156.17,38795.0,144.496,144.5236,143.8236,143.8329,38795.0
2022-09-29 14:20:00,156.13,156.67,156.12,156.51,137160.0,143.796,144.2934,143.7868,144.146,137160.0
2022-09-29 14:30:00,156.52,156.85,156.32,156.67,45974.0,144.1552,144.4591,143.971,144.2934,45974.0
2022-09-29 14:40:00,156.68,156.69,156.37,156.4,61722.0,144.3026,144.3118,144.0171,144.0447,61722.0
2022-09-29 14:50:00,156.41,156.55,156.14,156.34,64813.0,144.0539,144.1828,143.8052,143.9894,64813.0
2022-09-29 15:00:00,156.33,156.9,156.32,156.65,54105.0,143.9802,144.5052,143.971,144.2749,54105.0
2022-09-29 15:10:00,156.64,157.5,156.54,157.48,80193.0,144.2657,145.0578,144.1736,145.0394,80193.0
2022-09-29 15:20:00,157.46,157.8,157.27,157.57,98207.0,145.0209,145.3341,144.846,145.1223,98207.0
2022-09-29 15:30:00,157.57,158.45,157.52,158.2,112553.0,145.1223,145.9327,145.0762,145.7025,112553.0
2022-09-29 15:40:00,158.23,158.7,157.84,158.45,115835.0,145.7301,146.163,145.3709,145.9327,115835.0
2022-09-29 15:50:00,158.47,158.77,158.3,158.49,419942.0,145.9512,146.2275,145.7946,145.9696,419942.0
2022-09-30 09:30:00,157.35,158.61,157.15,157.54,151323.0,144.9196,146.0801,144.7354,145.0946,151323.0
2022-09-30 09:40:00,157.47,157.82,156.73,157.19,110978.0,145.0302,145.3525,144.3486,144.7723,110978.0
2022-09-30 09:50:00,157.13,157.98,157.0,157.47,93699.0,144.717,145.4999,144.5973,145.0302,93699.0
2022-09-30 10:00:00,157.49,157.72,157.03,157.3,57644.0,145.0486,145.2604,144.6249,144.8736,57644.0
2022-09-30 10:10:00,157.26,157.53,156.59,156.96,100991.0,144.8367,145.0854,144.2197,144.5604,100991.0
2022-09-30 10:20:00,156.96,157.47,156.86,157.47,57368.0,144.5604,145.0302,144.4683,145.0302,57368.0
2022-09-30 10:30:00,157.42,158.05,157.36,157.71,43728.0,144.9841,145.5643,144.9288,145.2512,43728.0
2022-09-30 10:40:00,157.67,158.08,157.39,157.9,95904.0,145.2144,145.592,144.9565,145.4262,95904.0
2022-09-30 10:50:00,157.91,158.08,157.72,157.89,77264.0,145.4354,145.592,145.2604,145.417,77264.0
2022-09-30 11:00:00,157.88,158.69,157.7,158.6,61945.0,145.4078,146.1538,145.242,146.0709,61945.0
2022-09-30 11:10:00,158.65,158.8,158.15,158.16,22580.0,146.1169,146.2551,145.6564,145.6657,22580.0
2022-09-30 11:20:00,158.11,158.49,158.07,158.2,55660.0,145.6196,145.9696,145.5828,145.7025,55660.0
2022-09-30 11:30:00,158.22,158.55,157.9,157.97,30863.0,145.7209,146.0248,145.4262,145.4907,30863.0
2022-09-30 11:40:00,157.99,158.04,157.42,157.51,60007.0,145.5091,145.5551,144.9841,145.067,60007.0
2022-09-30 11:50:00,157.47,157.51,157.13,157.22,67113.0,145.0302,145.067,144.717,144.7999,67113.0
2022-09-30 12:00:00,157.21,157.26,156.92,157.04,45569.0,144.7907,144.8367,144.5236,144.6341,45569.0
2022-09-30 12:10:00,157.03,157.25,156.94,157.15,54029.0,144.6249,144.8275,144.542,144.7354,54029.0
2022-09-30 12:20:00,157.01,157.01,156.45,156.84,39432.0,144.6065,144.6065,144.0907,144.4499,39432.0
2022-09-30 12:30:00,156.87,157.33,156.78,157.18,25614.0,144.4776,144.9012,144.3947,144.7631,25614.0
2022-09-30 12:40:00,157.18,157.28,157.04,157.16,23338.0,144.7631,144.8552,144.6341,144.7446,23338.0
2022-09-30 12:50:00,157.17,157.2,156.82,156.85,21916.0,144.7539,144.7815,144.4315,144.4591,21916.0
2022-09-30 13:00:00,156.83,156.99,156.65,156.86,29064.0,144.4407,144.5881,144.2749,144.4683,29064.0
2022-09-30 13:10:00,156.89,157.05,156.69,156.72,30404.0,144.496,144.6433,144.3118,144.3394,30404.0
2022-09-30 13:20:00,156.74,157.05,156.64,156.93,36229.0,144.3578,144.6433,144.2657,144.5328,36229.0
2022-09-30 13:30:00,156.92,157.04,156.23,156.29,50532.0,144.5236,144.6341,143.8881,143.9434,50532.0
2022-09-30 13:40:00,156.28,156.28,155.98,156.02,81785.0,143.9342,143.9342,143.6579,143.6947,81785.0
2022-09-30 13:50:00,156.02,156.51,155.99,156.33,39768.0,143.6947,144.146,143.6671,143.9802,39768.0
2022-09-30 14:00:00,156.28,156.55,156.09,156.46,37517.0,143.9342,144.1828,143.7592,144.0999,37517.0
2022-09-30 14:10:00,156.5,156.83,156.49,156.6,63759.0,144.1368,144.4407,144.1276,144.2289,63759.0
2022-09-30 14:20:00,156.55,156.68,156.08,156.27,144998.0,144.1828,144.3026,143.75,143.925,144998.0
2022-09-30 14:30:00,156.27,156.68,156.27,156.45,38344.0,143.925,144.3026,143.925,144.0907,38344.0
2022-09-30 14:40:00,156.48,156.48,155.89,156.19,87342.0,144.1184,144.1184,143.575,143.8513,87342.0
2022-09-30 14:50:00,156.22,156.33,155.88,156.03,85953.0,143.8789,143.9802,143.5658,143.7039,85953.0
2022-09-30 15:00:00,156.05,156.57,155.97,156.04,55134.0,143.7223,144.2013,143.6487,143.7131,55134.0
2022-09-30 15:10:00,156.01,156.23,155.68,155.94,68359.0,143.6855,143.8881,143.3816,143.621,68359.0
2022-09-30 15:20:00,155.96,156.06,155.48,156.01,70979.0,143.6394,143.7315,143.1974,143.6855,70979.0
2022-09-30 15:30:00,156.06,156.29,155.5,155.62,74538.0,143.7315,143.9434,143.2158,143.3263,74538.0
2022-09-30 15:40:00,155.62,155.96,155.58,155.77,89105.0,143.3263,143.6394,143.2895,143.4645,89105.0
2022-09-30 15:50:00,155.77,155.77,154.68,154.78,557063.0,143.4645,143.4645,142.4606,142.5527,557063.0
2022-10-03 09:30:00,156.95,157.41,156.13,156.62,182913.0,144.5512,144.9749,143.796,144.2473,182913.0
2022-10-03 09:40:00,156.65,157.37,156.08,157.04,90651.0,144.2749,144.9381,143.75,144.6341,90651.0
2022-10-03 09:50:00,157.0,157.3,156.74,157.12,43062.0,144.5973,144.8736,144.3578,144.7078,43062.0
2022-10-03 10:00:00,157.14,158.9,157.07,158.84,82286.0,144.7262,146.3472,144.6618,146.2919,82286.0
2022-10-03 10:10:00,158.8,159.12,158.33,159.08,88431.0,146.2551,146.5498,145.8222,146.513,88431.0
2022-10-03 10:20:00,159.1,159.85,159.05,159.69,73648.0,146.5314,147.2221,146.4853,147.0748,73648.0
2022-10-03 10:30:00,159.81,160.01,159.25,159.4,69834.0,147.1853,147.3695,146.6695,146.8077,69834.0
2022-10-03 10:40:00,159.42,159.63,159.08,159.44,35833.0,146.8261,147.0195,146.513,146.8445,35833.0
2022-10-03 10:50:00,159.41,159.52,159.1,159.1,49462.0,146.8169,146.9182,146.5314,146.5314,49462.0
2022-10-03 11:00:00,159.09,159.45,158.95,159.44,112157.0,146.5222,146.8537,146.3932,146.8445,112157.0
2022-10-03 11:10:00,159.48,159.76,159.25,159.5,78890.0,146.8814,147.1393,146.6695,146.8998,78890.0
2022-10-03 11:20:00,159.5,159.57,158.93,159.46,103837.0,146.8998,146.9643,146.3748,146.863,103837.0
2022-10-03 11:30:00,159.46,159.5,158.67,158.94,47033.0,146.863,146.8998,146.1354,146.384,47033.0
2022-10-03 11:40:00,158.94,158.98,158.62,158.79,37244.0,146.384,146.4209,146.0893,146.2459,37244.0
2022-10-03 11:50:00,158.86,159.08,158.5,158.78,44216.0,146.3104,146.513,145.9788,146.2367,44216.0
2022-10-03 12:00:00,158.79,159.48,158.79,159.43,27428.0,146.2459,146.8814,146.2459,146.8353,27428.0
2022-10-03 12:10:00,159.43,159.62,159.27,159.31,23025.0,146.8353,147.0103,146.688,146.7248,23025.0
2022-10-03 12:20:00,159.34,159.34,158.7,158.74,35655.0,146.7524,146.7524,146.163,146.1998,35655.0
2022-10-03 12:30:00,158.72,158.94,158.6,158.85,29860.0,146.1814,146.384,146.0709,146.3011,29860.0
2022-10-03 12:40:00,158.87,158.89,158.48,158.64,36904.0,146.3196,146.338,145.9604,146.1077,36904.0
2022-10-03 12:50:00,158.64,158.84,158.37,158.83,23978.0,146.1077,146.2919,145.8591,146.2827,23978.0
2022-10-03 13:00:00,158.82,159.16,158.79,159.02,27431.0,146.2735,146.5867,146.2459,146.4577,27431.0
2022-10-03 13:10:00,159.06,159.09,158.9,158.92,31752.0,146.4946,146.5222,146.3472,146.3656,31752.0
2022-10-03 13:20:00,158.92,159.36,158.9,159.35,32339.0,146.3656,146.7709,146.3472,146.7616,32339.0
2022-10-03 13:30:00,159.36,159.65,159.3,159.46,37630.0,146.7709,147.0379,146.7156,146.863,37630.0
2022-10-03 13:40:00,159.46,159.79,159.45,159.62,37154.0,146.863,147.1669,146.8537,147.0103,37154.0
2022-10-03 13:50:00,159.57,159.61,159.31,159.42,36869.0,146.9643,147.0011,146.7248,146.8261,36869.0
2022-10-03 14:00:00,159.45,159.74,159.38,159.67,34791.0,146.8537,147.1208,146.7893,147.0564,34791.0
2022-10-03 14:10:00,159.72,160.15,159.67,160.05,90684.0,147.1024,147.4984,147.0564,147.4063,90684.0
2022-10-03 14:20:00,160.07,160.18,159.87,160.12,57749.0,147.4248,147.5261,147.2406,147.4708,57749.0
2022-10-03 14:30:00,160.12,160.19,160.0,160.19,27100.0,147.4708,147.5353,147.3603,147.5353,27100.0
2022-10-03 14:40:00,160.19,160.26,159.99,160.04,41383.0,147.5353,147.5998,147.3511,147.3971,41383.0
2022-10-03 14:50:00,160.04,160.3,160.0,160.19,42171.0,147.3971,147.6366,147.3603,147.5353,42171.0
2022-10-03 15:00:00,160.17,160.47,160.02,160.42,60105.0,147.5169,147.7932,147.3787,147.7471,60105.0
2022-10-03 15:10:00,160.42,160.42,159.98,160.04,97962.0,147.7471,147.7471,147.3419,147.3971,97962.0
2022-10-03 15:20:00,160.03,160.62,159.98,160.44,145043.0,147.3879,147.9313,147.3419,147.7655,145043.0
2022-10-03 15:30:00,160.44,160.64,160.25,160.43,130322.0,147.7655,147.9497,147.5905,147.7563,130322.0
2022-10-03 15:40:00,160.43,160.5,160.06,160.13,201837.0,147.7563,147.8208,147.4156,147.48,201837.0
2022-10-03 15:50:00,160.1,160.33,159.65,159.84,471972.0,147.4524,147.6642,147.0379,147.2129,471972.0
2022-10-04 09:30:00,163.17,163.97,162.59,163.96,169258.0,150.2799,151.0167,149.7457,151.0075,169258.0
2022-10-04 09:40:00,163.97,164.8,163.94,164.62,181046.0,151.0167,151.7811,150.989,151.6153,181046.0
2022-10-04 09:50:00,164.63,164.73,164.18,164.67,119784.0,151.6245,151.7166,151.2101,151.6614,119784.0
2022-10-04 10:00:00,164.71,165.74,164.68,164.99,113460.0,151.6982,152.6468,151.6706,151.9561,113460.0
2022-10-04 10:10:00,164.97,165.63,164.94,165.52,136016.0,151.9377,152.5455,151.91,152.4442,136016.0
2022-10-04 10:20:00,165.53,165.6,164.66,165.07,119353.0,152.4534,152.5179,151.6522,152.0298,119353.0
2022-10-04 10:30:00,165.09,165.32,164.8,165.0,94907.0,152.0482,152.26,151.7811,151.9653,94907.0
2022-10-04 10:40:00,165.03,165.31,164.88,165.06,173772.0,151.9929,152.2508,151.8548,152.0206,173772.0
2022-10-04 10:50:00,165.09,165.29,164.82,165.09,57526.0,152.0482,152.2324,151.7995,152.0482,57526.0
2022-10-04 11:00:00,165.09,165.62,165.04,165.46,121341.0,152.0482,152.5363,152.0021,152.389,121341.0
2022-10-04 11:10:00,165.45,165.45,165.04,165.12,69176.0,152.3798,152.3798,152.0021,152.0758,69176.0
2022-10-04 11:20:00,165.12,165.4,165.0,165.19,98720.0,152.0758,152.3337,151.9653,152.1403,98720.0
2022-10-04 11:30:00,165.19,165.53,165.05,165.28,55360.0,152.1403,152.4534,152.0114,152.2232,55360.0
2022-10-04 11:40:00,165.25,165.26,164.61,164.91,49727.0,152.1956,152.2048,151.6061,151.8824,49727.0
2022-10-04 11:50:00,164.93,165.13,164.69,164.92,52978.0,151.9008,152.085,151.6798,151.8916,52978.0
2022-10-04 12:00:00,164.94,165.35,164.86,165.19,61544.0,151.91,152.2877,151.8364,152.1403,61544.0
2022-10-04 12:10:00,165.18,165.24,164.9,164.93,39158.0,152.1311,152.1863,151.8732,151.9008,39158.0
2022-10-04 12:20:00,164.91,165.32,164.7,165.24,33922.0,151.8824,152.26,151.689,152.1863,33922.0
2022-10-04 12:30:00,165.26,165.51,165.14,165.23,50130.0,152.2048,152.435,152.0942,152.1771,50130.0
2022-10-04 12:40:00,165.21,165.25,164.84,164.9,31547.0,152.1587,152.1956,151.8179,151.8732,31547.0
2022-10-04 12:50:00,164.89,165.4,164.86,165.34,51014.0,151.864,152.3337,151.8364,152.2784,51014.0
2022-10-04 13:00:00,165.31,165.46,164.98,165.06,64258.0,152.2508,152.389,151.9469,152.0206,64258.0
2022-10-04 13:10:00,165.05,165.28,164.26,164.29,53042.0,152.0114,152.2232,151.2838,151.3114,53042.0
2022-10-04 13:20:00,164.21,164.6,164.16,164.5,39361.0,151.2377,151.5969,151.1917,151.5048,39361.0
2022-10-04 13:30:00,164.51,164.66,164.27,164.4,50290.0,151.514,151.6522,151.293,151.4127,50290.0
2022-10-04 13:40:00,164.39,164.72,164.25,164.61,39514.0,151.4035,151.7074,151.2746,151.6061,39514.0
2022-10-04 13:50:00,164.69,165.16,164.68,164.95,25446.0,151.6798,152.1127,151.6706,151.9193,25446.0
2022-10-04 14:00:00,164.98,165.16,164.66,165.05,34546.0,151.9469,152.1127,151.6522,152.0114,34546.0
2022-10-04 14:10:00,165.07,165.13,164.81,164.81,31937.0,152.0298,152.085,151.7903,151.7903,31937.0
2022-10-04 14:20:00,164.86,164.91,164.43,164.44,36197.0,151.8364,151.8824,151.4403,151.4495,36197.0
2022-10-04 14:30:00,164.4,164.75,164.35,164.62,28202.0,151.4127,151.7351,151.3667,151.6153,28202.0
2022-10-04 14:40:00,164.6,165.0,164.6,164.94,34795.0,151.5969,151.9653,151.5969,151.91,34795.0
2022-10-04 14:50:00,164.95,165.15,164.91,164.94,55142.0,151.9193,152.1035,151.8824,151.91,55142.0
2022-10-04 15:00:00,164.94,165.17,164.77,164.78,40683.0,151.91,152.1219,151.7535,151.7627,40683.0
2022-10-04 15:10:00,164.77,164.78,164.32,164.58,42472.0,151.7535,151.7627,151.339,151.5785,42472.0
2022-10-04 15:20:00,164.58,164.73,164.27,164.54,74586.0,151.5785,151.7166,151.293,151.5416,74586.0
2022-10-04 15:30:00,164.52,164.81,164.31,164.61,89675.0,151.5232,151.7903,151.3298,151.6061,89675.0
2022-10-04 15:40:00,164.62,164.65,164.34,164.37,106825.0,151.6153,151.643,151.3574,151.3851,106825.0
2022-10-04 15:50:00,164.38,165.41,164.38,165.21,500090.0,151.3943,152.3429,151.3943,152.1587,500090.0
2022-10-05 09:30:00,163.89,165.05,163.72,164.7,168233.0,150.943,152.0114,150.7864,151.689,168233.0
2022-10-05 09:40:00,164.78,165.94,164.51,165.94,85154.0,151.7627,152.831,151.514,152.831,85154.0
2022-10-05 09:50:00,165.9,165.97,165.08,165.29,64305.0,152.7942,152.8587,152.039,152.2324,64305.0
2022-10-05 10:00:00,165.3,165.52,164.29,164.29,82616.0,152.2416,152.4442,151.3114,151.3114,82616.0
2022-10-05 10:10:00,164.28,164.56,163.85,164.15,60151.0,151.3022,151.5601,150.9062,151.1825,60151.0
2022-10-05 10:20:00,164.17,164.46,163.83,163.83,53132.0,151.2009,151.468,150.8877,150.8877,53132.0
2022-10-05 10:30:00,163.78,163.97,163.47,163.84,60798.0,150.8417,151.0167,150.5562,150.8969,60798.0
2022-10-05 10:40:00,163.8,164.27,163.69,164.25,33215.0,150.8601,151.293,150.7588,151.2746,33215.0
2022-10-05 10:50:00,164.22,164.25,163.87,164.04,66348.0,151.2469,151.2746,150.9246,151.0811,66348.0
2022-10-05 11:00:00,164.03,164.49,163.89,164.33,50551.0,151.0719,151.4956,150.943,151.3482,50551.0
2022-10-05 11:10:00,164.32,164.81,164.3,164.78,39175.0,151.339,151.7903,151.3206,151.7627,39175.0
2022-10-05 11:20:00,164.8,164.9,164.55,164.71,22991.0,151.7811,151.8732,151.5509,151.6982,22991.0
2022-10-05 11:30:00,164.74,165.71,164.71,165.69,33653.0,151.7258,152.6192,151.6982,152.6008,33653.0
2022-10-05 11:40:00,165.71,165.71,165.27,165.33,29438.0,152.6192,152.6192,152.214,152.2692,29438.0
2022-10-05 11:50:00,165.38,165.65,165.28,165.42,14552.0,152.3153,152.564,152.2232,152.3521,14552.0
2022-10-05 12:00:00,165.43,165.98,165.07,165.78,37239.0,152.3613,152.8679,152.0298,152.6837,37239.0
2022-10-05 12:10:00,165.76,166.43,165.63,166.4,51056.0,152.6653,153.2823,152.5455,153.2547,51056.0
2022-10-05 12:20:00,166.39,166.51,166.14,166.26,286491.0,153.2455,153.356,153.0152,153.1258,286491.0
2022-10-05 12:30:00,166.23,166.39,165.83,166.06,40359.0,153.0981,153.2455,152.7297,152.9416,40359.0
2022-10-05 12:40:00,166.05,166.56,165.91,166.55,20246.0,152.9324,153.4021,152.8034,153.3929,20246.0
2022-10-05 12:50:00,166.58,166.74,166.39,166.4,27769.0,153.4205,153.5678,153.2455,153.2547,27769.0
2022-10-05 13:00:00,166.39,167.1,166.37,166.88,28255.0,153.2455,153.8994,153.2271,153.6968,28255.0
2022-10-05 13:10:00,166.91,167.48,166.87,167.47,43590.0,153.7244,154.2494,153.6876,154.2402,43590.0
2022-10-05 13:20:00,167.53,167.79,167.42,167.42,39285.0,154.2954,154.5349,154.1941,154.1941,39285.0
2022-10-05 13:30:00,167.47,167.91,167.31,167.85,42110.0,154.2402,154.6454,154.0928,154.5902,42110.0
2022-10-05 13:40:00,167.9,167.92,167.6,167.74,61347.0,154.6362,154.6546,154.3599,154.4888,61347.0
2022-10-05 13:50:00,167.75,167.78,167.31,167.33,58505.0,154.4981,154.5257,154.0928,154.1112,58505.0
2022-10-05 14:00:00,167.31,167.69,167.22,167.37,44061.0,154.0928,154.4428,154.0099,154.1481,44061.0
2022-10-05 14:10:00,167.33,167.77,167.31,167.72,51278.0,154.1112,154.5165,154.0928,154.4704,51278.0
2022-10-05 14:20:00,167.61,167.82,167.35,167.65,28099.0,154.3691,154.5625,154.1297,154.406,28099.0
2022-10-05 14:30:00,167.68,167.87,167.42,167.61,28974.0,154.4336,154.6086,154.1941,154.3691,28974.0
2022-10-05 14:40:00,167.61,167.85,167.58,167.6,29713.0,154.3691,154.5902,154.3415,154.3599,29713.0
2022-10-05 14:50:00,167.62,168.15,167.48,168.12,40124.0,154.3783,154.8665,154.2494,154.8388,40124.0
2022-10-05 15:00:00,168.15,168.65,168.15,168.58,60204.0,154.8665,155.327,154.8665,155.2625,60204.0
2022-10-05 15:10:00,168.59,169.23,168.48,169.06,126738.0,155.2717,155.8611,155.1704,155.7046,126738.0
2022-10-05 15:20:00,169.06,169.12,168.68,168.73,76598.0,155.7046,155.7598,155.3546,155.4006,76598.0
2022-10-05 15:30:00,168.76,168.92,168.56,168.91,94326.0,155.4283,155.5756,155.2441,155.5664,94326.0
2022-10-05 15:40:00,168.9,168.99,168.61,168.66,106616.0,155.5572,155.6401,155.2901,155.3362,106616.0
2022-10-05 15:50:00,168.67,168.76,167.45,167.81,408196.0,155.3454,155.4283,154.2218,154.5533,408196.0
2022-10-06 09:30:00,167.78,168.44,166.95,168.4,116190.0,154.5257,155.1335,153.7613,155.0967,116190.0
2022-10-06 09:40:00,168.43,169.15,167.95,168.03,60844.0,155.1243,155.7875,154.6823,154.7559,60844.0
2022-10-06 09:50:00,168.05,168.7,167.47,167.58,49301.0,154.7744,155.373,154.2402,154.3415,49301.0
2022-10-06 10:00:00,167.63,167.63,166.28,166.67,70900.0,154.3875,154.3875,153.1442,153.5034,70900.0
2022-10-06 10:10:00,166.64,166.64,165.98,166.07,58069.0,153.4757,153.4757,152.8679,152.9508,58069.0
2022-10-06 10:20:00,166.18,166.26,165.82,165.88,53993.0,153.0521,153.1258,152.7205,152.7758,53993.0
2022-10-06 10:30:00,165.86,166.55,165.77,166.39,33980.0,152.7574,153.3929,152.6745,153.2455,33980.0
2022-10-06 10:40:00,166.36,167.04,166.3,166.94,35336.0,153.2179,153.8441,153.1626,153.752,35336.0
2022-10-06 10:50:00,166.91,167.47,166.75,167.45,35822.0,153.7244,154.2402,153.5771,154.2218,35822.0
2022-10-06 11:00:00,167.47,167.53,166.98,167.05,33586.0,154.2402,154.2954,153.7889,153.8534,33586.0
2022-10-06 11:10:00,167.04,167.5,166.74,167.39,34553.0,153.8441,154.2678,153.5678,154.1665,34553.0
2022-10-06 11:20:00,167.4,167.7,167.34,167.65,31251.0,154.1757,154.452,154.1204,154.406,31251.0
2022-10-06 11:30:00,167.62,167.62,167.08,167.15,23175.0,154.3783,154.3783,153.881,153.9455,23175.0
2022-10-06 11:40:00,167.11,167.78,167.07,167.68,16315.0,153.9086,154.5257,153.8718,154.4336,16315.0
2022-10-06 11:50:00,167.65,168.17,167.16,167.3,58587.0,154.406,154.8849,153.9547,154.0836,58587.0
2022-10-06 12:00:00,167.29,167.3,166.9,167.07,24966.0,154.0744,154.0836,153.7152,153.8718,24966.0
2022-10-06 12:10:00,167.07,167.45,167.07,167.34,31642.0,153.8718,154.2218,153.8718,154.1204,31642.0
2022-10-06 12:20:00,167.36,167.67,167.3,167.66,18570.0,154.1389,154.4244,154.0836,154.4152,18570.0
2022-10-06 12:30:00,167.64,167.92,167.36,167.87,28357.0,154.3967,154.6546,154.1389,154.6086,28357.0
2022-10-06 12:40:00,167.87,168.18,167.76,168.03,69424.0,154.6086,154.8941,154.5073,154.7559,69424.0
2022-10-06 12:50:00,167.98,168.12,167.8,167.83,70935.0,154.7099,154.8388,154.5441,154.5717,70935.0
2022-10-06 13:00:00,167.9,167.97,167.55,167.56,23789.0,154.6362,154.7007,154.3139,154.3231,23789.0
2022-10-06 13:10:00,167.55,167.98,167.51,167.85,25017.0,154.3139,154.7099,154.277,154.5902,25017.0
2022-10-06 13:20:00,167.87,168.09,167.72,168.08,25421.0,154.6086,154.8112,154.4704,154.802,25421.0
2022-10-06 13:30:00,168.08,168.33,168.0,168.09,100130.0,154.802,155.0322,154.7283,154.8112,100130.0
2022-10-06 13:40:00,168.08,168.34,168.06,168.2,34547.0,154.802,155.0414,154.7836,154.9125,34547.0
2022-10-06 13:50:00,168.19,168.26,167.98,168.01,51323.0,154.9033,154.9678,154.7099,154.7375,51323.0
2022-10-06 14:00:00,168.0,168.0,167.36,167.46,20321.0,154.7283,154.7283,154.1389,154.231,20321.0
2022-10-06 14:10:00,167.46,167.48,167.14,167.26,25076.0,154.231,154.2494,153.9362,154.0468,25076.0
2022-10-06 14:20:00,167.21,167.62,167.2,167.48,48942.0,154.0007,154.3783,153.9915,154.2494,48942.0
2022-10-06 14:30:00,167.47,167.69,167.12,167.41,25884.0,154.2402,154.4428,153.9178,154.1849,25884.0
2022-10-06 14:40:00,167.39,167.61,166.96,167.02,59123.0,154.1665,154.3691,153.7705,153.8257,59123.0
2022-10-06 14:50:00,166.97,167.4,166.75,167.3,54496.0,153.7797,154.1757,153.5771,154.0836,54496.0
2022-10-06 15:00:00,167.31,167.41,166.93,167.03,29322.0,154.0928,154.1849,153.7428,153.8349,29322.0
2022-10-06 15:10:00,167.03,167.3,166.78,167.09,37673.0,153.8349,154.0836,153.6047,153.8902,37673.0
2022-10-06 15:20:00,167.08,167.51,167.0,167.49,45976.0,153.881,154.277,153.8073,154.2586,45976.0
2022-10-06 15:30:00,167.5,167.58,167.02,167.12,72591.0,154.2678,154.3415,153.8257,153.9178,72591.0
2022-10-06 15:40:00,167.11,167.2,166.7,166.75,88683.0,153.9086,153.9915,153.531,153.5771,88683.0
2022-10-06 15:50:00,166.74,166.94,166.25,166.54,302863.0,153.5678,153.752,153.1166,153.3836,302863.0
2022-10-07 09:30:00,164.02,165.06,163.09,163.69,134455.0,151.0627,152.0206,150.2062,150.7588,134455.0
2022-10-07 09:40:00,163.63,164.0,162.58,162.59,65084.0,150.7035,151.0443,149.7365,149.7457,65084.0
2022-10-07 09:50:00,162.58,162.92,162.14,162.15,49114.0,149.7365,150.0496,149.3312,149.3404,49114.0
2022-10-07 10:00:00,162.15,162.43,161.73,162.0,107299.0,149.3404,149.5983,148.9536,149.2023,107299.0
2022-10-07 10:10:00,162.0,162.54,161.94,162.4,68518.0,149.2023,149.6996,149.147,149.5707,68518.0
2022-10-07 10:20:00,162.44,162.6,162.17,162.3,31612.0,149.6075,149.7549,149.3589,149.4786,31612.0
2022-10-07 10:30:00,162.42,162.5,162.0,162.0,23692.0,149.5891,149.6628,149.2023,149.2023,23692.0
2022-10-07 10:40:00,161.97,162.33,161.95,162.1,43266.0,149.1747,149.5062,149.1562,149.2944,43266.0
2022-10-07 10:50:00,162.11,162.28,161.77,161.89,113532.0,149.3036,149.4602,148.9905,149.101,113532.0
2022-10-07 11:00:00,162.0,162.3,161.64,161.76,52583.0,149.2023,149.4786,148.8707,148.9813,52583.0
2022-10-07 11:10:00,161.67,161.81,160.95,160.95,52266.0,148.8984,149.0273,148.2352,148.2352,52266.0
2022-10-07 11:20:00,160.98,161.26,160.78,161.11,90537.0,148.2629,148.5208,148.0787,148.3826,90537.0
2022-10-07 11:30:00,161.13,161.33,160.5,160.59,76866.0,148.401,148.5852,147.8208,147.9037,76866.0
2022-10-07 11:40:00,160.59,160.67,160.03,160.26,113862.0,147.9037,147.9774,147.3879,147.5998,113862.0
2022-10-07 11:50:00,160.23,160.87,160.19,160.75,115091.0,147.5721,148.1616,147.5353,148.051,115091.0
2022-10-07 12:00:00,160.76,161.0,160.45,160.97,64332.0,148.0603,148.2813,147.7747,148.2537,64332.0
2022-10-07 12:10:00,160.98,161.18,160.72,160.89,49542.0,148.2629,148.4471,148.0234,148.18,49542.0
2022-10-07 12:20:00,160.86,160.93,160.5,160.76,39575.0,148.1524,148.2168,147.8208,148.0603,39575.0
2022-10-07 12:30:00,160.75,160.91,160.64,160.91,44532.0,148.051,148.1984,147.9497,148.1984,44532.0
2022-10-07 12:40:00,160.91,160.91,160.32,160.48,24633.0,148.1984,148.1984,147.655,147.8024,24633.0
2022-10-07 12:50:00,160.45,160.84,160.4,160.81,34581.0,147.7747,148.1339,147.7287,148.1063,34581.0
2022-10-07 13:00:00,160.78,160.78,160.08,160.09,22327.0,148.0787,148.0787,147.434,147.4432,22327.0
2022-10-07 13:10:00,160.09,160.89,160.05,160.71,42523.0,147.4432,148.18,147.4063,148.0142,42523.0
2022-10-07 13:20:00,160.71,160.71,160.41,160.5,22511.0,148.0142,148.0142,147.7379,147.8208,22511.0
2022-10-07 13:30:00,160.47,160.76,160.39,160.7,48387.0,147.7932,148.0603,147.7195,148.005,48387.0
2022-10-07 13:40:00,160.68,160.9,160.36,160.39,33527.0,147.9866,148.1892,147.6919,147.7195,33527.0
2022-10-07 13:50:00,160.37,160.61,160.1,160.16,44192.0,147.7011,147.9221,147.4524,147.5077,44192.0
2022-10-07 14:00:00,160.13,160.2,160.0,160.03,49872.0,147.48,147.5445,147.3603,147.3879,49872.0
2022-10-07 14:10:00,160.02,160.12,159.76,159.94,77045.0,147.3787,147.4708,147.1393,147.305,77045.0
2022-10-07 14:20:00,159.94,160.05,159.78,159.82,33304.0,147.305,147.4063,147.1577,147.1945,33304.0
2022-10-07 14:30:00,159.83,160.11,159.72,159.8,53290.0,147.2037,147.4616,147.1024,147.1761,53290.0
2022-10-07 14:40:00,159.8,159.91,159.48,159.68,44051.0,147.1761,147.2774,146.8814,147.0656,44051.0
2022-10-07 14:50:00,159.69,159.73,159.33,159.68,83018.0,147.0748,147.1116,146.7432,147.0656,83018.0
2022-10-07 15:00:00,159.7,160.14,159.7,159.82,67235.0,147.084,147.4892,147.084,147.1945,67235.0
2022-10-07 15:10:00,159.82,159.98,159.67,159.76,99091.0,147.1945,147.3419,147.0564,147.1393,99091.0
2022-10-07 15:20:00,159.75,159.86,159.15,159.33,122412.0,147.13,147.2314,146.5774,146.7432,122412.0
2022-10-07 15:30:00,159.34,159.34,158.61,159.23,249143.0,146.7524,146.7524,146.0801,146.6511,249143.0
2022-10-07 15:40:00,159.2,159.49,158.93,159.38,223460.0,146.6235,146.8906,146.3748,146.7893,223460.0
2022-10-07 15:50:00,159.39,159.7,158.97,159.28,650003.0,146.7985,147.084,146.4117,146.6972,650003.0
2022-10-10 09:30:00,159.55,159.61,157.49,157.52,156997.0,146.9458,147.0011,145.0486,145.0762,156997.0
2022-10-10 09:40:00,157.56,157.6,156.73,156.82,86168.0,145.113,145.1499,144.3486,144.4315,86168.0
2022-10-10 09:50:00,156.84,157.07,155.69,155.82,71558.0,144.4499,144.6618,143.3908,143.5105,71558.0
2022-10-10 10:00:00,155.81,155.98,155.04,155.04,270494.0,143.5013,143.6579,142.7921,142.7921,270494.0
2022-10-10 10:10:00,155.03,155.51,154.9,155.48,173890.0,142.7829,143.225,142.6632,143.1974,173890.0
2022-10-10 10:20:00,155.5,156.17,155.28,156.07,118899.0,143.2158,143.8329,143.0132,143.7408,118899.0
2022-10-10 10:30:00,156.03,156.18,154.76,154.78,79844.0,143.7039,143.8421,142.5342,142.5527,79844.0
2022-10-10 10:40:00,154.79,155.19,154.58,154.92,77885.0,142.5619,142.9303,142.3685,142.6816,77885.0
2022-10-10 10:50:00,154.9,154.98,154.51,154.71,56624.0,142.6632,142.7369,142.304,142.4882,56624.0
2022-10-10 11:00:00,154.66,154.66,154.31,154.54,85792.0,142.4421,142.4421,142.1198,142.3316,85792.0
2022-10-10 11:10:00,154.52,154.79,154.42,154.58,85151.0,142.3132,142.5619,142.2211,142.3685,85151.0
2022-10-10 11:20:00,154.53,155.27,154.51,155.06,51174.0,142.3224,143.004,142.304,142.8105,51174.0
2022-10-10 11:30:00,155.07,155.29,154.78,154.92,75064.0,142.8198,143.0224,142.5527,142.6816,75064.0
2022-10-10 11:40:00,154.89,155.33,154.65,155.3,40297.0,142.654,143.0592,142.4329,143.0316,40297.0
2022-10-10 11:50:00,155.27,155.67,155.14,155.17,64509.0,143.004,143.3724,142.8842,142.9119,64509.0
2022-10-10 12:00:00,155.14,155.15,154.64,154.74,41944.0,142.8842,142.8934,142.4237,142.5158,41944.0
2022-10-10 12:10:00,154.75,154.95,154.58,154.58,29837.0,142.525,142.7092,142.3685,142.3685,29837.0
2022-10-10 12:20:00,154.59,154.61,154.16,154.21,44210.0,142.3777,142.3961,141.9816,142.0277,44210.0
2022-10-10 12:30:00,154.25,154.42,154.14,154.41,27343.0,142.0645,142.2211,141.9632,142.2119,27343.0
2022-10-10 12:40:00,154.45,154.63,154.33,154.53,25900.0,142.2487,142.4145,142.1382,142.3224,25900.0
2022-10-10 12:50:00,154.53,155.2,154.46,154.98,159547.0,142.3224,142.9395,142.2579,142.7369,159547.0
2022-10-10 13:00:00,154.96,154.96,154.34,154.43,31725.0,142.7184,142.7184,142.1474,142.2303,31725.0
2022-10-10 13:10:00,154.4,155.07,154.27,154.76,48418.0,142.2027,142.8198,142.083,142.5342,48418.0
2022-10-10 13:20:00,154.8,155.15,154.64,155.13,50422.0,142.5711,142.8934,142.4237,142.875,50422.0
2022-10-10 13:30:00,155.09,155.82,155.07,155.82,57731.0,142.8382,143.5105,142.8198,143.5105,57731.0
2022-10-10 13:40:00,155.81,156.83,155.41,156.75,56449.0,143.5013,144.4407,143.1329,144.367,56449.0
2022-10-10 13:50:00,156.74,157.28,156.67,156.72,103694.0,144.3578,144.8552,144.2934,144.3394,103694.0
2022-10-10 14:00:00,156.74,156.79,156.28,156.35,48078.0,144.3578,144.4039,143.9342,143.9986,48078.0
2022-10-10 14:10:00,156.3,156.5,156.03,156.1,34652.0,143.9526,144.1368,143.7039,143.7684,34652.0
2022-10-10 14:20:00,156.1,156.53,156.01,156.42,38527.0,143.7684,144.1644,143.6855,144.0631,38527.0
2022-10-10 14:30:00,156.41,157.24,156.29,157.22,90442.0,144.0539,144.8183,143.9434,144.7999,90442.0
2022-10-10 14:40:00,157.26,157.32,156.69,156.79,50746.0,144.8367,144.892,144.3118,144.4039,50746.0
2022-10-10 14:50:00,156.8,157.29,156.75,157.09,55832.0,144.4131,144.8644,144.367,144.6802,55832.0
2022-10-10 15:00:00,157.11,157.3,156.78,157.04,41836.0,144.6986,144.8736,144.3947,144.6341,41836.0
2022-10-10 15:10:00,157.03,158.0,156.88,158.0,64001.0,144.6249,145.5183,144.4868,145.5183,64001.0
2022-10-10 15:20:00,158.02,158.1,157.23,157.27,126155.0,145.5367,145.6104,144.8091,144.846,126155.0
2022-10-10 15:30:00,157.29,158.04,157.2,157.78,101832.0,144.8644,145.5551,144.7815,145.3157,101832.0
2022-10-10 15:40:00,157.78,157.83,157.5,157.69,155157.0,145.3157,145.3617,145.0578,145.2328,155157.0
2022-10-10 15:50:00,157.67,157.76,156.66,156.75,572499.0,145.2144,145.2972,144.2841,144.367,572499.0
2022-10-11 09:30:00,154.61,154.95,153.66,153.99,436637.0,142.3961,142.7092,141.5211,141.8251,436637.0
2022-10-11 09:40:00,153.96,154.03,153.11,153.11,223888.0,141.7974,141.8619,141.0146,141.0146,223888.0
2022-10-11 09:50:00,153.11,153.89,153.1,153.25,174133.0,141.0146,141.733,141.0054,141.1435,174133.0
2022-10-11 10:00:00,153.24,153.27,152.57,152.84,156160.0,141.1343,141.162,140.5173,140.7659,156160.0
2022-10-11 10:10:00,152.84,153.16,152.56,152.77,201901.0,140.7659,141.0606,140.508,140.7015,201901.0
2022-10-11 10:20:00,152.75,153.06,152.38,152.9,138577.0,140.683,140.9685,140.3423,140.8212,138577.0
2022-10-11 10:30:00,152.87,153.58,152.45,153.47,182370.0,140.7936,141.4475,140.4067,141.3462,182370.0
2022-10-11 10:40:00,153.5,154.25,153.25,153.25,140665.0,141.3738,142.0645,141.1435,141.1435,140665.0
2022-10-11 10:50:00,153.28,153.58,152.68,152.75,86505.0,141.1712,141.4475,140.6186,140.683,86505.0
2022-10-11 11:00:00,152.7,153.68,152.5,152.61,95592.0,140.637,141.5396,140.4528,140.5541,95592.0
2022-10-11 11:10:00,152.65,153.11,152.5,153.0,74335.0,140.5909,141.0146,140.4528,140.9133,74335.0
2022-10-11 11:20:00,153.0,153.18,152.71,153.13,99030.0,140.9133,141.0791,140.6462,141.033,99030.0
2022-10-11 11:30:00,153.15,153.75,152.96,153.23,69010.0,141.0514,141.604,140.8764,141.1251,69010.0
2022-10-11 11:40:00,153.26,154.6,153.01,154.38,75724.0,141.1527,142.3869,140.9225,142.1843,75724.0
2022-10-11 11:50:00,154.38,154.55,153.74,153.88,147009.0,142.1843,142.3408,141.5948,141.7238,147009.0
2022-10-11 12:00:00,153.92,153.92,152.6,152.73,125687.0,141.7606,141.7606,140.5449,140.6646,125687.0
2022-10-11 12:10:00,152.73,153.54,152.73,153.52,111154.0,140.6646,141.4106,140.6646,141.3922,111154.0
2022-10-11 12:20:00,153.53,153.72,153.24,153.38,67883.0,141.4014,141.5764,141.1343,141.2633,67883.0
2022-10-11 12:30:00,153.38,153.84,153.34,153.84,70345.0,141.2633,141.6869,141.2264,141.6869,70345.0
2022-10-11 12:40:00,153.78,155.34,153.73,155.04,124112.0,141.6317,143.0684,141.5856,142.7921,124112.0
2022-10-11 12:50:00,155.09,155.14,154.14,154.21,78080.0,142.8382,142.8842,141.9632,142.0277,78080.0
2022-10-11 13:00:00,154.23,154.43,153.88,154.27,42471.0,142.0461,142.2303,141.7238,142.083,42471.0
2022-10-11 13:10:00,154.29,154.37,153.95,154.0,43555.0,142.1014,142.1751,141.7882,141.8343,43555.0
2022-10-11 13:20:00,154.0,154.09,153.62,153.71,70158.0,141.8343,141.9172,141.4843,141.5672,70158.0
2022-10-11 13:30:00,153.72,153.87,153.6,153.73,47110.0,141.5764,141.7146,141.4659,141.5856,47110.0
2022-10-11 13:40:00,153.74,154.0,153.62,153.72,34728.0,141.5948,141.8343,141.4843,141.5764,34728.0
2022-10-11 13:50:00,153.69,154.01,153.62,153.97,65697.0,141.5488,141.8435,141.4843,141.8067,65697.0
2022-10-11 14:00:00,153.95,154.21,153.73,153.93,43173.0,141.7882,142.0277,141.5856,141.7698,43173.0
2022-10-11 14:10:00,153.91,153.91,153.54,153.56,61433.0,141.7514,141.7514,141.4106,141.429,61433.0
2022-10-11 14:20:00,153.55,154.2,153.53,154.19,104351.0,141.4198,142.0185,141.4014,142.0093,104351.0
2022-10-11 14:30:00,154.19,154.3,153.87,153.96,82809.0,142.0093,142.1106,141.7146,141.7974,82809.0
2022-10-11 14:40:00,153.96,154.08,152.7,152.85,148104.0,141.7974,141.908,140.637,140.7751,148104.0
2022-10-11 14:50:00,152.84,152.89,152.02,152.22,180109.0,140.7659,140.812,140.0107,140.1949,180109.0
2022-10-11 15:00:00,152.2,152.46,151.92,152.0,264390.0,140.1765,140.4159,139.9186,139.9923,264390.0
2022-10-11 15:10:00,151.98,152.25,151.4,152.04,155773.0,139.9739,140.2225,139.4397,140.0291,155773.0
2022-10-11 15:20:00,152.07,152.73,152.04,152.57,198098.0,140.0567,140.6646,140.0291,140.5173,198098.0
2022-10-11 15:30:00,152.54,152.92,152.12,152.91,108569.0,140.4896,140.8396,140.1028,140.8304,108569.0
2022-10-11 15:40:00,152.92,153.13,152.67,153.07,176254.0,140.8396,141.033,140.6094,140.9778,176254.0
2022-10-11 15:50:00,153.08,153.69,152.65,153.46,607073.0,140.987,141.5488,140.5909,141.3369,607073.0
2022-10-12 09:30:00,153.37,153.8,152.57,153.17,208251.0,141.2541,141.6501,140.5173,141.0699,208251.0
2022-10-12 09:40:00,153.18,153.45,152.39,153.02,105910.0,141.0791,141.3277,140.3515,140.9317,105910.0
2022-10-12 09:50:00,152.99,153.27,152.69,152.94,81954.0,140.9041,141.162,140.6278,140.858,81954.0
2022-10-12 10:00:00,152.96,153.16,152.15,152.23,76651.0,140.8764,141.0606,140.1304,140.2041,76651.0
2022-10-12 10:10:00,152.24,152.53,151.88,152.47,125606.0,140.2133,140.4804,139.8818,140.4251,125606.0
2022-10-12 10:20:00,152.47,152.78,151.99,152.51,41848.0,140.4251,140.7107,139.9831,140.462,41848.0
2022-10-12 10:30:00,152.54,152.89,152.29,152.29,48952.0,140.4896,140.812,140.2594,140.2594,48952.0
2022-10-12 10:40:00,152.3,152.7,152.08,152.47,79302.0,140.2686,140.637,140.066,140.4251,79302.0
2022-10-12 10:50:00,152.51,152.83,152.44,152.44,38775.0,140.462,140.7567,140.3975,140.3975,38775.0
2022-10-12 11:00:00,152.44,153.34,152.39,153.22,45205.0,140.3975,141.2264,140.3515,141.1159,45205.0
2022-10-12 11:10:00,153.21,153.4,152.72,152.82,93203.0,141.1067,141.2817,140.6554,140.7475,93203.0
2022-10-12 11:20:00,152.82,153.15,152.63,152.95,66219.0,140.7475,141.0514,140.5725,140.8672,66219.0
2022-10-12 11:30:00,152.94,152.94,152.55,152.58,37123.0,140.858,140.858,140.4988,140.5265,37123.0
2022-10-12 11:40:00,152.63,153.07,152.5,152.85,69686.0,140.5725,140.9778,140.4528,140.7751,69686.0
2022-10-12 11:50:00,152.83,153.41,152.83,153.28,45465.0,140.7567,141.2909,140.7567,141.1712,45465.0
2022-10-12 12:00:00,153.28,153.42,152.97,153.13,54670.0,141.1712,141.3001,140.8857,141.033,54670.0
2022-10-12 12:10:00,153.13,153.17,152.58,153.11,43738.0,141.033,141.0699,140.5265,141.0146,43738.0
2022-10-12 12:20:00,153.1,153.17,152.55,152.57,32261.0,141.0054,141.0699,140.4988,140.5173,32261.0
2022-10-12 12:30:00,152.55,152.63,152.23,152.25,34717.0,140.4988,140.5725,140.2041,140.2225,34717.0
2022-10-12 12:40:00,152.23,152.5,152.15,152.39,42175.0,140.2041,140.4528,140.1304,140.3515,42175.0
2022-10-12 12:50:00,152.45,152.7,152.41,152.58,46098.0,140.4067,140.637,140.3699,140.5265,46098.0
2022-10-12 13:00:00,152.6,152.78,152.39,152.59,52913.0,140.5449,140.7107,140.3515,140.5357,52913.0
2022-10-12 13:10:00,152.56,152.64,152.38,152.42,33329.0,140.508,140.5817,140.3423,140.3791,33329.0
2022-10-12 13:20:00,152.43,152.54,152.06,152.49,37579.0,140.3883,140.4896,140.0475,140.4436,37579.0
2022-10-12 13:30:00,152.57,152.61,152.06,152.25,31685.0,140.5173,140.5541,140.0475,140.2225,31685.0
2022-10-12 13:40:00,152.24,152.53,152.13,152.49,27863.0,140.2133,140.4804,140.112,140.4436,27863.0
2022-10-12 13:50:00,152.45,152.51,152.22,152.42,27339.0,140.4067,140.462,140.1949,140.3791,27339.0
2022-10-12 14:00:00,152.49,152.86,152.04,152.56,48990.0,140.4436,140.7843,140.0291,140.508,48990.0
2022-10-12 14:10:00,152.55,152.96,152.39,152.64,32646.0,140.4988,140.8764,140.3515,140.5817,32646.0
2022-10-12 14:20:00,152.66,152.91,152.26,152.84,36301.0,140.6001,140.8304,140.2317,140.7659,36301.0
2022-10-12 14:30:00,152.84,152.96,152.54,152.66,24677.0,140.7659,140.8764,140.4896,140.6001,24677.0
2022-10-12 14:40:00,152.65,152.76,152.35,152.45,21002.0,140.5909,140.6922,140.3146,140.4067,21002.0
2022-10-12 14:50:00,152.39,152.46,152.15,152.23,33933.0,140.3515,140.4159,140.1304,140.2041,33933.0
2022-10-12 15:00:00,152.22,152.31,152.02,152.02,26419.0,140.1949,140.2778,140.0107,140.0107,26419.0
2022-10-12 15:10:00,152.07,152.41,152.01,152.32,32290.0,140.0567,140.3699,140.0015,140.287,32290.0
2022-10-12 15:20:00,152.34,152.46,152.14,152.3,51732.0,140.3054,140.4159,140.1212,140.2686,51732.0
2022-10-12 15:30:00,152.3,152.49,152.17,152.24,76824.0,140.2686,140.4436,140.1488,140.2133,76824.0
2022-10-12 15:40:00,152.29,152.31,151.72,151.73,87397.0,140.2594,140.2778,139.7344,139.7436,87397.0
2022-10-12 15:50:00,151.72,151.9,151.47,151.54,311465.0,139.7344,139.9002,139.5041,139.5686,311465.0
2022-10-13 09:30:00,147.62,147.95,145.97,146.85,267263.0,135.9583,136.2622,134.4386,135.2491,267263.0
2022-10-13 09:40:00,146.86,147.89,146.63,147.3,96676.0,135.2583,136.207,135.0465,135.6636,96676.0
2022-10-13 09:50:00,147.29,148.23,147.27,147.96,88639.0,135.6544,136.5201,135.6359,136.2714,88639.0
2022-10-13 10:00:00,148.03,149.19,147.8,149.03,69439.0,136.3359,137.4043,136.1241,137.2569,69439.0
2022-10-13 10:10:00,149.01,149.61,148.74,148.96,59261.0,137.2385,137.7911,136.9898,137.1924,59261.0
2022-10-13 10:20:00,148.98,149.2,148.37,148.45,210912.0,137.2109,137.4135,136.649,136.7227,210912.0
2022-10-13 10:30:00,148.44,149.47,148.4,149.47,85331.0,136.7135,137.6621,136.6767,137.6621,85331.0
2022-10-13 10:40:00,149.43,149.95,149.32,149.87,60065.0,137.6253,138.1042,137.524,138.0305,60065.0
2022-10-13 10:50:00,149.96,150.7,149.55,149.95,66116.0,138.1134,138.795,137.7358,138.1042,66116.0
2022-10-13 11:00:00,149.92,151.7,149.78,151.58,111113.0,138.0766,139.716,137.9477,139.6055,111113.0
2022-10-13 11:10:00,151.62,153.59,151.35,153.46,89160.0,139.6423,141.4567,139.3936,141.3369,89160.0
2022-10-13 11:20:00,153.5,155.64,153.08,153.75,286478.0,141.3738,143.3447,140.987,141.604,286478.0
2022-10-13 11:30:00,153.82,156.52,153.59,155.8,132025.0,141.6685,144.1552,141.4567,143.4921,132025.0
2022-10-13 11:40:00,155.8,156.79,154.13,154.25,134111.0,143.4921,144.4039,141.954,142.0645,134111.0
2022-10-13 11:50:00,153.85,154.61,153.85,154.24,73910.0,141.6961,142.3961,141.6961,142.0553,73910.0
2022-10-13 12:00:00,154.29,154.74,153.73,153.77,118109.0,142.1014,142.5158,141.5856,141.6225,118109.0
2022-10-13 12:10:00,153.79,153.86,152.64,152.87,53544.0,141.6409,141.7053,140.5817,140.7936,53544.0
2022-10-13 12:20:00,152.83,152.85,152.33,152.41,91440.0,140.7567,140.7751,140.2962,140.3699,91440.0
2022-10-13 12:30:00,152.41,152.81,152.22,152.25,108572.0,140.3699,140.7383,140.1949,140.2225,108572.0
2022-10-13 12:40:00,152.33,153.19,152.3,153.14,69873.0,140.2962,141.0883,140.2686,141.0422,69873.0
2022-10-13 12:50:00,153.06,153.32,152.77,153.02,55905.0,140.9685,141.208,140.7015,140.9317,55905.0
2022-10-13 13:00:00,153.05,153.78,153.04,153.21,45179.0,140.9593,141.6317,140.9501,141.1067,45179.0
2022-10-13 13:10:00,153.22,153.78,153.1,153.7,50370.0,141.1159,141.6317,141.0054,141.558,50370.0
2022-10-13 13:20:00,153.69,154.71,153.69,154.3,53179.0,141.5488,142.4882,141.5488,142.1106,53179.0
2022-10-13 13:30:00,154.22,155.31,154.22,154.63,139214.0,142.0369,143.0408,142.0369,142.4145,139214.0
2022-10-13 13:40:00,154.7,154.84,154.12,154.54,53249.0,142.479,142.6079,141.9448,142.3316,53249.0
2022-10-13 13:50:00,154.54,154.64,154.29,154.49,32072.0,142.3316,142.4237,142.1014,142.2856,32072.0
2022-10-13 14:00:00,154.44,154.44,153.94,153.99,35289.0,142.2395,142.2395,141.779,141.8251,35289.0
2022-10-13 14:10:00,153.96,154.24,153.58,154.04,49472.0,141.7974,142.0553,141.4475,141.8711,49472.0
2022-10-13 14:20:00,154.02,154.08,153.33,153.37,37839.0,141.8527,141.908,141.2172,141.2541,37839.0
2022-10-13 14:30:00,153.38,154.18,153.36,154.06,39727.0,141.2633,142.0001,141.2448,141.8895,39727.0
2022-10-13 14:40:00,154.04,154.44,153.91,154.21,39465.0,141.8711,142.2395,141.7514,142.0277,39465.0
2022-10-13 14:50:00,154.16,154.94,154.08,154.65,55188.0,141.9816,142.7,141.908,142.4329,55188.0
2022-10-13 15:00:00,154.64,155.04,154.22,155.04,69842.0,142.4237,142.7921,142.0369,142.7921,69842.0
2022-10-13 15:10:00,155.04,155.19,154.8,154.87,126434.0,142.7921,142.9303,142.5711,142.6356,126434.0
2022-10-13 15:20:00,154.87,154.98,154.45,154.54,122176.0,142.6356,142.7369,142.2487,142.3316,122176.0
2022-10-13 15:30:00,154.56,154.88,153.98,154.39,109252.0,142.35,142.6448,141.8159,142.1935,109252.0
2022-10-13 15:40:00,154.35,154.62,154.23,154.4,148884.0,142.1566,142.4053,142.0461,142.2027,148884.0
2022-10-13 15:50:00,154.4,154.92,154.05,154.33,426676.0,142.2027,142.6816,141.8803,142.1382,426676.0
2022-10-14 09:30:00,155.9,156.09,153.32,154.72,128205.0,143.5842,143.7592,141.208,142.4974,128205.0
2022-10-14 09:40:00,154.71,154.71,152.77,153.1,65230.0,142.4882,142.4882,140.7015,141.0054,65230.0
2022-10-14 09:50:00,153.06,153.26,152.18,152.75,99300.0,140.9685,141.1527,140.1581,140.683,99300.0
2022-10-14 10:00:00,152.74,152.76,151.06,151.69,118679.0,140.6738,140.6922,139.1265,139.7068,118679.0
2022-10-14 10:10:00,151.62,151.75,150.8,151.02,73675.0,139.6423,139.762,138.8871,139.0897,73675.0
2022-10-14 10:20:00,151.07,151.3,150.12,151.05,94978.0,139.1357,139.3476,138.2608,139.1173,94978.0
2022-10-14 10:30:00,151.04,151.46,150.87,151.12,53835.0,139.1081,139.4949,138.9515,139.1818,53835.0
2022-10-14 10:40:00,151.24,151.54,150.36,150.51,51151.0,139.2923,139.5686,138.4818,138.62,51151.0
2022-10-14 10:50:00,150.54,151.32,150.42,151.31,38979.0,138.6476,139.366,138.5371,139.3568,38979.0
2022-10-14 11:00:00,151.29,152.3,151.26,151.82,47036.0,139.3384,140.2686,139.3107,139.8265,47036.0
2022-10-14 11:10:00,151.91,151.91,151.06,151.22,34651.0,139.9094,139.9094,139.1265,139.2739,34651.0
2022-10-14 11:20:00,151.23,151.81,151.22,151.76,35110.0,139.2831,139.8173,139.2739,139.7712,35110.0
2022-10-14 11:30:00,151.71,151.71,150.92,151.29,40788.0,139.7252,139.7252,138.9976,139.3384,40788.0
2022-10-14 11:40:00,151.29,151.42,150.39,150.5,45687.0,139.3384,139.4581,138.5095,138.6108,45687.0
2022-10-14 11:50:00,150.5,150.74,150.24,150.6,30716.0,138.6108,138.8318,138.3713,138.7029,30716.0
2022-10-14 12:00:00,150.48,151.16,150.28,150.36,50905.0,138.5924,139.2186,138.4082,138.4818,50905.0
2022-10-14 12:10:00,150.32,150.61,150.14,150.5,58701.0,138.445,138.7121,138.2792,138.6108,58701.0
2022-10-14 12:20:00,150.47,150.85,150.32,150.82,100633.0,138.5831,138.9331,138.445,138.9055,100633.0
2022-10-14 12:30:00,150.77,150.94,150.42,150.45,72139.0,138.8594,139.016,138.5371,138.5647,72139.0
2022-10-14 12:40:00,150.45,150.88,150.33,150.34,81801.0,138.5647,138.9608,138.4542,138.4634,81801.0
2022-10-14 12:50:00,150.31,150.31,149.98,150.08,67968.0,138.4358,138.4358,138.1319,138.224,67968.0
2022-10-14 13:00:00,150.08,150.39,149.93,150.05,123724.0,138.224,138.5095,138.0858,138.1963,123724.0
2022-10-14 13:10:00,150.03,150.16,149.84,149.96,33383.0,138.1779,138.2976,138.0029,138.1134,33383.0
2022-10-14 13:20:00,149.94,150.09,149.71,149.9,60436.0,138.095,138.2332,137.8832,138.0582,60436.0
2022-10-14 13:30:00,149.9,150.17,149.74,150.0,70422.0,138.0582,138.3068,137.9108,138.1503,70422.0
2022-10-14 13:40:00,149.99,150.2,149.87,150.0,57507.0,138.1411,138.3345,138.0305,138.1503,57507.0
2022-10-14 13:50:00,150.03,150.32,149.82,150.3,33116.0,138.1779,138.445,137.9845,138.4266,33116.0
2022-10-14 14:00:00,150.26,150.26,149.69,149.82,37664.0,138.3897,138.3897,137.8648,137.9845,37664.0
2022-10-14 14:10:00,149.75,149.85,149.29,149.36,64092.0,137.92,138.0121,137.4964,137.5608,64092.0
2022-10-14 14:20:00,149.42,149.68,149.34,149.56,49643.0,137.6161,137.8556,137.5424,137.745,49643.0
2022-10-14 14:30:00,149.54,149.71,149.48,149.63,35066.0,137.7266,137.8832,137.6714,137.8095,35066.0
2022-10-14 14:40:00,149.62,149.89,149.41,149.89,56513.0,137.8003,138.049,137.6069,138.049,56513.0
2022-10-14 14:50:00,149.86,150.03,149.71,150.03,52141.0,138.0213,138.1779,137.8832,138.1779,52141.0
2022-10-14 15:00:00,150.02,150.27,149.77,149.94,68569.0,138.1687,138.3989,137.9384,138.095,68569.0
2022-10-14 15:10:00,149.93,149.97,149.36,149.56,113031.0,138.0858,138.1226,137.5608,137.745,113031.0
2022-10-14 15:20:00,149.55,149.77,149.44,149.72,98228.0,137.7358,137.9384,137.6345,137.8924,98228.0
2022-10-14 15:30:00,149.71,149.88,149.35,149.54,146582.0,137.8832,138.0398,137.5516,137.7266,146582.0
2022-10-14 15:40:00,149.54,149.61,148.77,148.96,226691.0,137.7266,137.7911,137.0174,137.1924,226691.0
2022-10-14 15:50:00,148.94,149.46,148.09,148.38,771075.0,137.174,137.6529,136.3912,136.6583,771075.0
2022-10-17 09:30:00,152.0,152.5,151.52,151.63,201671.0,139.9923,140.4528,139.5502,139.6515,201671.0
2022-10-17 09:40:00,151.66,152.27,151.54,152.25,129110.0,139.6791,140.2409,139.5686,140.2225,129110.0
2022-10-17 09:50:00,152.27,152.27,151.02,151.42,118198.0,140.2409,140.2409,139.0897,139.4581,118198.0
2022-10-17 10:00:00,151.42,152.02,151.31,151.48,62905.0,139.4581,140.0107,139.3568,139.5134,62905.0
2022-10-17 10:10:00,151.52,152.18,151.51,151.78,51787.0,139.5502,140.1581,139.541,139.7897,51787.0
2022-10-17 10:20:00,151.78,151.82,151.04,151.13,56872.0,139.7897,139.8265,139.1081,139.191,56872.0
2022-10-17 10:30:00,151.19,151.26,150.77,151.0,106773.0,139.2463,139.3107,138.8594,139.0713,106773.0
2022-10-17 10:40:00,151.01,151.04,150.43,150.57,77143.0,139.0805,139.1081,138.5463,138.6752,77143.0
2022-10-17 10:50:00,150.54,150.54,149.52,149.86,96325.0,138.6476,138.6476,137.7082,138.0213,96325.0
2022-10-17 11:00:00,149.82,150.22,149.81,149.86,47426.0,137.9845,138.3529,137.9753,138.0213,47426.0
2022-10-17 11:10:00,149.87,150.22,149.81,149.85,31145.0,138.0305,138.3529,137.9753,138.0121,31145.0
2022-10-17 11:20:00,149.83,150.93,149.83,150.86,41402.0,137.9937,139.0068,137.9937,138.9423,41402.0
2022-10-17 11:30:00,150.84,151.08,150.63,151.08,37850.0,138.9239,139.145,138.7305,139.145,37850.0
2022-10-17 11:40:00,151.09,151.3,150.79,151.04,27285.0,139.1542,139.3476,138.8779,139.1081,27285.0
2022-10-17 11:50:00,151.03,151.33,150.94,150.95,28499.0,139.0989,139.3752,139.016,139.0252,28499.0
2022-10-17 12:00:00,150.94,151.1,150.78,151.1,32296.0,139.016,139.1634,138.8687,139.1634,32296.0
2022-10-17 12:10:00,151.07,151.09,150.4,150.57,29933.0,139.1357,139.1542,138.5187,138.6752,29933.0
2022-10-17 12:20:00,150.56,150.88,150.47,150.85,28906.0,138.666,138.9608,138.5831,138.9331,28906.0
2022-10-17 12:30:00,150.78,150.97,150.69,150.85,33283.0,138.8687,139.0436,138.7858,138.9331,33283.0
2022-10-17 12:40:00,150.83,150.84,150.39,150.6,27780.0,138.9147,138.9239,138.5095,138.7029,27780.0
2022-10-17 12:50:00,150.57,150.67,150.36,150.46,29700.0,138.6752,138.7673,138.4818,138.5739,29700.0
2022-10-17 13:00:00,150.48,150.66,150.33,150.56,27833.0,138.5924,138.7581,138.4542,138.666,27833.0
2022-10-17 13:10:00,150.53,150.8,150.51,150.6,34693.0,138.6384,138.8871,138.62,138.7029,34693.0
2022-10-17 13:20:00,150.56,150.98,150.54,150.84,28016.0,138.666,139.0529,138.6476,138.9239,28016.0
2022-10-17 13:30:00,150.84,151.08,150.84,151.02,35657.0,138.9239,139.145,138.9239,139.0897,35657.0
2022-10-17 13:40:00,151.0,151.03,150.79,150.89,39693.0,139.0713,139.0989,138.8779,138.97,39693.0
2022-10-17 13:50:00,150.89,150.96,150.54,150.6,28220.0,138.97,139.0344,138.6476,138.7029,28220.0
2022-10-17 14:00:00,150.62,150.85,150.34,150.55,34143.0,138.7213,138.9331,138.4634,138.6568,34143.0
2022-10-17 14:10:00,150.53,150.7,150.34,150.45,23196.0,138.6384,138.795,138.4634,138.5647,23196.0
2022-10-17 14:20:00,150.45,150.45,150.14,150.3,27130.0,138.5647,138.5647,138.2792,138.4266,27130.0
2022-10-17 14:30:00,150.32,150.33,150.0,150.33,31742.0,138.445,138.4542,138.1503,138.4542,31742.0
2022-10-17 14:40:00,150.33,150.62,150.29,150.61,48042.0,138.4542,138.7213,138.4174,138.7121,48042.0
2022-10-17 14:50:00,150.6,150.61,150.42,150.47,39160.0,138.7029,138.7121,138.5371,138.5831,39160.0
2022-10-17 15:00:00,150.47,150.57,150.19,150.4,65333.0,138.5831,138.6752,138.3253,138.5187,65333.0
2022-10-17 15:10:00,150.38,150.63,150.29,150.54,74819.0,138.5003,138.7305,138.4174,138.6476,74819.0
2022-10-17 15:20:00,150.53,151.06,150.37,151.04,159092.0,138.6384,139.1265,138.491,139.1081,159092.0
2022-10-17 15:30:00,151.03,151.14,150.87,150.95,83280.0,139.0989,139.2002,138.9515,139.0252,83280.0
2022-10-17 15:40:00,150.94,151.29,150.88,151.04,88909.0,139.016,139.3384,138.9608,139.1081,88909.0
2022-10-17 15:50:00,151.07,151.43,150.81,150.99,327935.0,139.1357,139.4673,138.8963,139.0621,327935.0
2022-10-18 09:30:00,154.92,155.98,154.05,154.05,212903.0,142.6816,143.6579,141.8803,141.8803,212903.0
2022-10-18 09:40:00,154.03,154.8,153.84,154.14,65763.0,141.8619,142.5711,141.6869,141.9632,65763.0
2022-10-18 09:50:00,154.15,154.27,152.56,152.95,98163.0,141.9724,142.083,140.508,140.8672,98163.0
2022-10-18 10:00:00,152.88,153.48,152.66,152.97,53630.0,140.8028,141.3554,140.6001,140.8857,53630.0
2022-10-18 10:10:00,152.92,153.2,152.78,153.14,56523.0,140.8396,141.0975,140.7107,141.0422,56523.0
2022-10-18 10:20:00,153.16,153.23,152.17,152.17,35713.0,141.0606,141.1251,140.1488,140.1488,35713.0
2022-10-18 10:30:00,152.17,152.23,151.56,151.67,40682.0,140.1488,140.2041,139.587,139.6883,40682.0
2022-10-18 10:40:00,151.68,152.53,151.57,152.34,40437.0,139.6976,140.4804,139.5962,140.3054,40437.0
2022-10-18 10:50:00,152.28,152.37,151.9,151.94,43046.0,140.2502,140.333,139.9002,139.937,43046.0
2022-10-18 11:00:00,151.95,152.13,151.34,151.43,45357.0,139.9462,140.112,139.3844,139.4673,45357.0
2022-10-18 11:10:00,151.48,151.57,150.55,151.03,53064.0,139.5134,139.5962,138.6568,139.0989,53064.0
2022-10-18 11:20:00,151.02,151.02,150.03,150.24,73134.0,139.0897,139.0897,138.1779,138.3713,73134.0
2022-10-18 11:30:00,150.23,150.25,149.54,149.91,89548.0,138.3621,138.3805,137.7266,138.0674,89548.0
2022-10-18 11:40:00,149.97,150.37,149.56,150.34,49494.0,138.1226,138.491,137.745,138.4634,49494.0
2022-10-18 11:50:00,150.34,150.75,150.29,150.75,32370.0,138.4634,138.841,138.4174,138.841,32370.0
2022-10-18 12:00:00,150.72,151.41,150.46,151.3,39665.0,138.8134,139.4489,138.5739,139.3476,39665.0
2022-10-18 12:10:00,151.3,151.62,151.24,151.38,31456.0,139.3476,139.6423,139.2923,139.4213,31456.0
2022-10-18 12:20:00,151.35,151.35,150.79,151.17,55599.0,139.3936,139.3936,138.8779,139.2278,55599.0
2022-10-18 12:30:00,151.16,151.83,151.04,151.57,41518.0,139.2186,139.8357,139.1081,139.5962,41518.0
2022-10-18 12:40:00,151.57,152.15,151.51,151.56,74939.0,139.5962,140.1304,139.541,139.587,74939.0
2022-10-18 12:50:00,151.53,151.74,151.35,151.42,43728.0,139.5594,139.7528,139.3936,139.4581,43728.0
2022-10-18 13:00:00,151.41,151.49,150.83,151.05,61039.0,139.4489,139.5226,138.9147,139.1173,61039.0
2022-10-18 13:10:00,151.06,151.32,150.94,151.14,75343.0,139.1265,139.366,139.016,139.2002,75343.0
2022-10-18 13:20:00,151.15,151.38,150.95,151.32,35345.0,139.2094,139.4213,139.0252,139.366,35345.0
2022-10-18 13:30:00,151.27,151.97,151.27,151.73,41513.0,139.3199,139.9646,139.3199,139.7436,41513.0
2022-10-18 13:40:00,151.75,152.0,151.6,151.99,48120.0,139.762,139.9923,139.6239,139.9831,48120.0
2022-10-18 13:50:00,151.99,152.24,151.86,151.96,95650.0,139.9831,140.2133,139.8633,139.9554,95650.0
2022-10-18 14:00:00,151.92,152.0,151.65,151.75,56361.0,139.9186,139.9923,139.6699,139.762,56361.0
2022-10-18 14:10:00,151.76,151.9,151.63,151.72,35912.0,139.7712,139.9002,139.6515,139.7344,35912.0
2022-10-18 14:20:00,151.74,151.94,151.66,151.88,22017.0,139.7528,139.937,139.6791,139.8818,22017.0
2022-10-18 14:30:00,151.86,151.89,150.97,151.16,59791.0,139.8633,139.891,139.0436,139.2186,59791.0
2022-10-18 14:40:00,151.14,151.16,149.98,150.23,65033.0,139.2002,139.2186,138.1319,138.3621,65033.0
2022-10-18 14:50:00,150.2,150.63,150.04,150.52,41081.0,138.3345,138.7305,138.1871,138.6292,41081.0
2022-10-18 15:00:00,150.48,150.62,150.2,150.28,55373.0,138.5924,138.7213,138.3345,138.4082,55373.0
2022-10-18 15:10:00,150.27,150.47,150.09,150.37,66825.0,138.3989,138.5831,138.2332,138.491,66825.0
2022-10-18 15:20:00,150.33,150.72,150.26,150.7,74022.0,138.4542,138.8134,138.3897,138.795,74022.0
2022-10-18 15:30:00,150.7,151.44,150.65,151.13,99535.0,138.795,139.4765,138.7489,139.191,99535.0
2022-10-18 15:40:00,151.12,151.47,151.08,151.18,95500.0,139.1818,139.5041,139.145,139.2371,95500.0
2022-10-18 15:50:00,151.21,151.68,150.93,151.5,378422.0,139.2647,139.6976,139.0068,139.5318,378422.0
2022-10-19 09:30:00,150.63,151.57,150.16,150.6,176696.0,138.7305,139.5962,138.2976,138.7029,176696.0
2022-10-19 09:40:00,150.6,151.09,149.86,150.03,139574.0,138.7029,139.1542,138.0213,138.1779,139574.0
2022-10-19 09:50:00,149.98,151.01,149.91,150.68,78271.0,138.1319,139.0805,138.0674,138.7766,78271.0
2022-10-19 10:00:00,150.67,151.61,150.34,151.5,57659.0,138.7673,139.6331,138.4634,139.5318,57659.0
2022-10-19 10:10:00,151.54,152.27,151.29,152.0,88199.0,139.5686,140.2409,139.3384,139.9923,88199.0
2022-10-19 10:20:00,151.95,152.95,151.91,152.85,130381.0,139.9462,140.8672,139.9094,140.7751,130381.0
2022-10-19 10:30:00,152.9,152.95,152.18,152.49,55361.0,140.8212,140.8672,140.1581,140.4436,55361.0
2022-10-19 10:40:00,152.52,152.52,151.89,152.09,62734.0,140.4712,140.4712,139.891,140.0752,62734.0
2022-10-19 10:50:00,152.08,152.15,151.51,151.72,52023.0,140.066,140.1304,139.541,139.7344,52023.0
2022-10-19 11:00:00,151.7,152.42,151.59,152.3,84664.0,139.716,140.3791,139.6147,140.2686,84664.0
2022-10-19 11:10:00,152.34,152.7,152.24,152.46,48318.0,140.3054,140.637,140.2133,140.4159,48318.0
2022-10-19 11:20:00,152.46,152.56,151.92,152.01,44522.0,140.4159,140.508,139.9186,140.0015,44522.0
2022-10-19 11:30:00,152.05,152.35,151.8,152.31,47528.0,140.0383,140.3146,139.8081,140.2778,47528.0
2022-10-19 11:40:00,152.31,152.89,152.31,152.75,32634.0,140.2778,140.812,140.2778,140.683,32634.0
2022-10-19 11:50:00,152.78,153.02,152.6,152.64,40066.0,140.7107,140.9317,140.5449,140.5817,40066.0
2022-10-19 12:00:00,152.62,152.74,152.08,152.17,36673.0,140.5633,140.6738,140.066,140.1488,36673.0
2022-10-19 12:10:00,152.15,152.43,152.08,152.39,43811.0,140.1304,140.3883,140.066,140.3515,43811.0
2022-10-19 12:20:00,152.4,152.42,151.94,152.15,30744.0,140.3607,140.3791,139.937,140.1304,30744.0
2022-10-19 12:30:00,152.15,152.22,151.86,152.03,100628.0,140.1304,140.1949,139.8633,140.0199,100628.0
2022-10-19 12:40:00,152.01,152.03,151.3,151.51,49139.0,140.0015,140.0199,139.3476,139.541,49139.0
2022-10-19 12:50:00,151.47,151.84,151.47,151.79,34473.0,139.5041,139.8449,139.5041,139.7989,34473.0
2022-10-19 13:00:00,151.74,151.89,150.79,151.12,46284.0,139.7528,139.891,138.8779,139.1818,46284.0
2022-10-19 13:10:00,151.09,151.39,151.06,151.35,30692.0,139.1542,139.4305,139.1265,139.3936,30692.0
2022-10-19 13:20:00,151.38,151.84,151.38,151.44,28859.0,139.4213,139.8449,139.4213,139.4765,28859.0
2022-10-19 13:30:00,151.43,151.59,151.15,151.17,33078.0,139.4673,139.6147,139.2094,139.2278,33078.0
2022-10-19 13:40:00,151.17,151.4,151.04,151.1,26487.0,139.2278,139.4397,139.1081,139.1634,26487.0
2022-10-19 13:50:00,151.08,151.42,151.04,151.41,33780.0,139.145,139.4581,139.1081,139.4489,33780.0
2022-10-19 14:00:00,151.37,151.91,151.24,151.71,35175.0,139.412,139.9094,139.2923,139.7252,35175.0
2022-10-19 14:10:00,151.7,152.01,151.59,151.79,77810.0,139.716,140.0015,139.6147,139.7989,77810.0
2022-10-19 14:20:00,151.79,151.84,151.56,151.74,39033.0,139.7989,139.8449,139.587,139.7528,39033.0
2022-10-19 14:30:00,151.7,151.83,151.59,151.69,34216.0,139.716,139.8357,139.6147,139.7068,34216.0
2022-10-19 14:40:00,151.69,151.77,151.38,151.5,32907.0,139.7068,139.7804,139.4213,139.5318,32907.0
2022-10-19 14:50:00,151.49,151.53,151.35,151.41,26960.0,139.5226,139.5594,139.3936,139.4489,26960.0
2022-10-19 15:00:00,151.41,151.79,151.24,151.79,39601.0,139.4489,139.7989,139.2923,139.7989,39601.0
2022-10-19 15:10:00,151.79,152.29,151.73,152.14,59575.0,139.7989,140.2594,139.7436,140.1212,59575.0
2022-10-19 15:20:00,152.15,152.34,151.94,152.07,62192.0,140.1304,140.3054,139.937,140.0567,62192.0
2022-10-19 15:30:00,152.07,152.25,151.88,152.06,80225.0,140.0567,140.2225,139.8818,140.0475,80225.0
2022-10-19 15:40:00,152.07,152.22,151.81,151.9,95607.0,140.0567,140.1949,139.8173,139.9002,95607.0
2022-10-19 15:50:00,151.87,152.92,151.77,152.67,436187.0,139.8725,140.8396,139.7804,140.6094,436187.0
2022-10-20 09:30:00,153.69,154.32,152.47,153.39,169070.0,141.5488,142.129,140.4251,141.2725,169070.0
2022-10-20 09:40:00,153.37,155.5,153.22,155.46,174698.0,141.2541,143.2158,141.1159,143.1789,174698.0
2022-10-20 09:50:00,155.46,155.75,155.23,155.55,130905.0,143.1789,143.446,142.9671,143.2618,130905.0
2022-10-20 10:00:00,155.61,156.31,155.35,156.16,149572.0,143.3171,143.9618,143.0776,143.8236,149572.0
2022-10-20 10:10:00,156.2,156.2,155.48,156.0,145566.0,143.8605,143.8605,143.1974,143.6763,145566.0
2022-10-20 10:20:00,156.03,156.38,155.74,156.16,75605.0,143.7039,144.0263,143.4368,143.8236,75605.0
2022-10-20 10:30:00,156.2,156.3,155.43,155.95,68457.0,143.8605,143.9526,143.1513,143.6302,68457.0
2022-10-20 10:40:00,155.97,156.14,155.49,155.81,73555.0,143.6487,143.8052,143.2066,143.5013,73555.0
2022-10-20 10:50:00,155.79,156.58,155.67,156.58,106244.0,143.4829,144.2105,143.3724,144.2105,106244.0
2022-10-20 11:00:00,156.58,156.78,156.33,156.59,93629.0,144.2105,144.3947,143.9802,144.2197,93629.0
2022-10-20 11:10:00,156.6,156.73,156.07,156.11,80987.0,144.2289,144.3486,143.7408,143.7776,80987.0
2022-10-20 11:20:00,156.14,156.17,155.16,155.49,96020.0,143.8052,143.8329,142.9026,143.2066,96020.0
2022-10-20 11:30:00,155.51,156.17,155.49,156.05,87690.0,143.225,143.8329,143.2066,143.7223,87690.0
2022-10-20 11:40:00,156.05,156.43,156.03,156.35,47890.0,143.7223,144.0723,143.7039,143.9986,47890.0
2022-10-20 11:50:00,156.34,156.6,155.98,156.11,68738.0,143.9894,144.2289,143.6579,143.7776,68738.0
2022-10-20 12:00:00,156.13,156.14,155.22,155.38,52042.0,143.796,143.8052,142.9579,143.1053,52042.0
2022-10-20 12:10:00,155.36,155.4,154.95,155.2,63142.0,143.0868,143.1237,142.7092,142.9395,63142.0
2022-10-20 12:20:00,155.15,155.15,154.42,154.59,46273.0,142.8934,142.8934,142.2211,142.3777,46273.0
2022-10-20 12:30:00,154.57,154.7,153.85,153.91,71034.0,142.3593,142.479,141.6961,141.7514,71034.0
2022-10-20 12:40:00,153.91,154.1,153.53,153.89,80006.0,141.7514,141.9264,141.4014,141.733,80006.0
2022-10-20 12:50:00,153.89,154.38,153.76,154.36,46745.0,141.733,142.1843,141.6132,142.1658,46745.0
2022-10-20 13:00:00,154.36,154.52,153.38,153.71,56394.0,142.1658,142.3132,141.2633,141.5672,56394.0
2022-10-20 13:10:00,153.71,153.93,153.24,153.36,42188.0,141.5672,141.7698,141.1343,141.2448,42188.0
2022-10-20 13:20:00,153.36,153.79,153.29,153.52,69685.0,141.2448,141.6409,141.1804,141.3922,69685.0
2022-10-20 13:30:00,153.55,153.59,153.16,153.3,51256.0,141.4198,141.4567,141.0606,141.1896,51256.0
2022-10-20 13:40:00,153.28,153.49,152.75,152.8,50937.0,141.1712,141.3646,140.683,140.7291,50937.0
2022-10-20 13:50:00,152.79,152.79,152.46,152.72,57636.0,140.7199,140.7199,140.4159,140.6554,57636.0
2022-10-20 14:00:00,152.7,153.01,152.64,152.93,58790.0,140.637,140.9225,140.5817,140.8488,58790.0
2022-10-20 14:10:00,152.92,153.03,152.41,152.73,57502.0,140.8396,140.9409,140.3699,140.6646,57502.0
2022-10-20 14:20:00,152.73,152.9,152.56,152.82,50001.0,140.6646,140.8212,140.508,140.7475,50001.0
2022-10-20 14:30:00,152.81,153.23,152.7,153.08,42659.0,140.7383,141.1251,140.637,140.987,42659.0
2022-10-20 14:40:00,153.08,153.12,152.62,152.99,51180.0,140.987,141.0238,140.5633,140.9041,51180.0
2022-10-20 14:50:00,153.05,153.86,152.99,153.67,80958.0,140.9593,141.7053,140.9041,141.5304,80958.0
2022-10-20 15:00:00,153.68,154.07,153.55,153.98,74501.0,141.5396,141.8988,141.4198,141.8159,74501.0
2022-10-20 15:10:00,154.03,154.12,153.76,153.84,81629.0,141.8619,141.9448,141.6132,141.6869,81629.0
2022-10-20 15:20:00,153.83,153.91,153.54,153.81,72995.0,141.6777,141.7514,141.4106,141.6593,72995.0
2022-10-20 15:30:00,153.76,153.76,153.11,153.28,82079.0,141.6132,141.6132,141.0146,141.1712,82079.0
2022-10-20 15:40:00,153.3,153.68,153.25,153.49,94053.0,141.1896,141.5396,141.1435,141.3646,94053.0
2022-10-20 15:50:00,153.45,154.06,153.41,153.65,385856.0,141.3277,141.8895,141.2909,141.5119,385856.0
2022-10-21 09:30:00,155.32,155.58,153.94,154.98,433581.0,143.05,143.2895,141.779,142.7369,433581.0
2022-10-21 09:40:00,154.9,156.58,154.49,156.39,99289.0,142.6632,144.2105,142.2856,144.0355,99289.0
2022-10-21 09:50:00,156.41,157.21,155.97,157.15,63265.0,144.0539,144.7907,143.6487,144.7354,63265.0
2022-10-21 10:00:00,157.19,157.69,156.86,157.26,114642.0,144.7723,145.2328,144.4683,144.8367,114642.0
2022-10-21 10:10:00,157.31,157.45,156.72,157.26,108599.0,144.8828,145.0117,144.3394,144.8367,108599.0
2022-10-21 10:20:00,157.25,157.45,156.23,156.23,181949.0,144.8275,145.0117,143.8881,143.8881,181949.0
2022-10-21 10:30:00,156.26,156.88,156.15,156.34,60049.0,143.9157,144.4868,143.8144,143.9894,60049.0
2022-10-21 10:40:00,156.38,157.1,156.3,156.96,87696.0,144.0263,144.6894,143.9526,144.5604,87696.0
2022-10-21 10:50:00,156.97,157.18,155.95,155.98,121055.0,144.5697,144.7631,143.6302,143.6579,121055.0
2022-10-21 11:00:00,156.02,156.12,155.51,155.92,72600.0,143.6947,143.7868,143.225,143.6026,72600.0
2022-10-21 11:10:00,155.87,156.32,155.83,155.96,37812.0,143.5566,143.971,143.5197,143.6394,37812.0
2022-10-21 11:20:00,155.95,156.78,155.73,156.71,45084.0,143.6302,144.3947,143.4276,144.3302,45084.0
2022-10-21 11:30:00,156.74,157.36,156.73,156.96,43913.0,144.3578,144.9288,144.3486,144.5604,43913.0
2022-10-21 11:40:00,156.99,157.86,156.97,157.73,88243.0,144.5881,145.3893,144.5697,145.2696,88243.0
2022-10-21 11:50:00,157.71,157.82,157.37,157.73,49976.0,145.2512,145.3525,144.9381,145.2696,49976.0
2022-10-21 12:00:00,157.75,158.24,157.66,157.66,84925.0,145.288,145.7393,145.2051,145.2051,84925.0
2022-10-21 12:10:00,157.67,157.77,157.24,157.71,70326.0,145.2144,145.3065,144.8183,145.2512,70326.0
2022-10-21 12:20:00,157.69,157.77,157.24,157.27,98700.0,145.2328,145.3065,144.8183,144.846,98700.0
2022-10-21 12:30:00,157.26,157.79,157.06,157.12,105688.0,144.8367,145.3249,144.6525,144.7078,105688.0
2022-10-21 12:40:00,157.16,157.78,157.16,157.67,33479.0,144.7446,145.3157,144.7446,145.2144,33479.0
2022-10-21 12:50:00,157.67,157.9,157.42,157.52,31183.0,145.2144,145.4262,144.9841,145.0762,31183.0
2022-10-21 13:00:00,157.52,157.91,157.49,157.62,44825.0,145.0762,145.4354,145.0486,145.1683,44825.0
2022-10-21 13:10:00,157.66,157.79,157.45,157.78,43553.0,145.2051,145.3249,145.0117,145.3157,43553.0
2022-10-21 13:20:00,157.76,157.81,157.35,157.54,39556.0,145.2972,145.3433,144.9196,145.0946,39556.0
2022-10-21 13:30:00,157.53,157.93,157.52,157.75,41326.0,145.0854,145.4538,145.0762,145.288,41326.0
2022-10-21 13:40:00,157.77,158.12,157.73,158.12,58027.0,145.3065,145.6288,145.2696,145.6288,58027.0
2022-10-21 13:50:00,158.11,158.27,157.97,158.18,38854.0,145.6196,145.767,145.4907,145.6841,38854.0
2022-10-21 14:00:00,158.19,158.71,158.11,158.61,49018.0,145.6933,146.1722,145.6196,146.0801,49018.0
2022-10-21 14:10:00,158.61,158.74,158.23,158.5,97031.0,146.0801,146.1998,145.7301,145.9788,97031.0
2022-10-21 14:20:00,158.49,159.04,158.47,159.0,70715.0,145.9696,146.4761,145.9512,146.4393,70715.0
2022-10-21 14:30:00,159.06,159.3,158.92,159.02,77001.0,146.4946,146.7156,146.3656,146.4577,77001.0
2022-10-21 14:40:00,159.02,159.02,158.63,158.96,64344.0,146.4577,146.4577,146.0985,146.4025,64344.0
2022-10-21 14:50:00,158.97,159.03,158.69,158.97,47312.0,146.4117,146.4669,146.1538,146.4117,47312.0
2022-10-21 15:00:00,158.94,159.11,158.81,159.08,45667.0,146.384,146.5406,146.2643,146.513,45667.0
2022-10-21 15:10:00,159.07,159.7,158.98,159.67,74793.0,146.5038,147.084,146.4209,147.0564,74793.0
2022-10-21 15:20:00,159.67,159.84,159.42,159.77,70488.0,147.0564,147.2129,146.8261,147.1485,70488.0
2022-10-21 15:30:00,159.74,159.8,159.38,159.57,96946.0,147.1208,147.1761,146.7893,146.9643,96946.0
2022-10-21 15:40:00,159.57,159.81,159.56,159.75,104638.0,146.9643,147.1853,146.9551,147.13,104638.0
2022-10-21 15:50:00,159.73,160.03,159.56,159.69,517062.0,147.1116,147.3879,146.9551,147.0748,517062.0
2022-10-24 09:30:00,160.26,161.4,159.22,160.55,294519.0,147.5998,148.6497,146.6419,147.8668,294519.0
2022-10-24 09:40:00,160.53,161.73,159.96,160.34,213735.0,147.8484,148.9536,147.3235,147.6734,213735.0
2022-10-24 09:50:00,160.27,160.98,160.08,160.08,86538.0,147.609,148.2629,147.434,147.434,86538.0
2022-10-24 10:00:00,160.18,160.25,159.14,159.19,119060.0,147.5261,147.5905,146.5682,146.6143,119060.0
2022-10-24 10:10:00,159.17,159.89,159.04,159.2,98308.0,146.5959,147.259,146.4761,146.6235,98308.0
2022-10-24 10:20:00,159.14,159.67,158.69,159.67,110193.0,146.5682,147.0564,146.1538,147.0564,110193.0
2022-10-24 10:30:00,159.61,160.3,159.33,160.1,89334.0,147.0011,147.6366,146.7432,147.4524,89334.0
2022-10-24 10:40:00,160.05,160.16,159.3,159.5,72627.0,147.4063,147.5077,146.7156,146.8998,72627.0
2022-10-24 10:50:00,159.54,160.44,159.48,160.36,89013.0,146.9366,147.7655,146.8814,147.6919,89013.0
2022-10-24 11:00:00,160.38,160.55,160.06,160.28,55255.0,147.7103,147.8668,147.4156,147.6182,55255.0
2022-10-24 11:10:00,160.27,160.5,159.8,160.0,70194.0,147.609,147.8208,147.1761,147.3603,70194.0
2022-10-24 11:20:00,160.04,160.55,160.04,160.31,45995.0,147.3971,147.8668,147.3971,147.6458,45995.0
2022-10-24 11:30:00,160.31,160.72,160.16,160.59,44062.0,147.6458,148.0234,147.5077,147.9037,44062.0
2022-10-24 11:40:00,160.62,160.68,159.98,160.09,56608.0,147.9313,147.9866,147.3419,147.4432,56608.0
2022-10-24 11:50:00,160.12,161.12,160.08,161.03,48251.0,147.4708,148.3918,147.434,148.3089,48251.0
2022-10-24 12:00:00,160.98,161.04,160.58,160.58,30731.0,148.2629,148.3181,147.8945,147.8945,30731.0
2022-10-24 12:10:00,160.59,161.08,160.58,160.91,41272.0,147.9037,148.355,147.8945,148.1984,41272.0
2022-10-24 12:20:00,160.95,161.06,160.54,160.64,31340.0,148.2352,148.3366,147.8576,147.9497,31340.0
2022-10-24 12:30:00,160.64,160.7,160.4,160.46,50606.0,147.9497,148.005,147.7287,147.784,50606.0
2022-10-24 12:40:00,160.43,160.68,160.38,160.62,28613.0,147.7563,147.9866,147.7103,147.9313,28613.0
2022-10-24 12:50:00,160.63,160.81,160.5,160.52,26117.0,147.9405,148.1063,147.8208,147.8392,26117.0
2022-10-24 13:00:00,160.57,160.57,160.14,160.37,40230.0,147.8853,147.8853,147.4892,147.7011,40230.0
2022-10-24 13:10:00,160.38,160.38,160.04,160.09,38537.0,147.7103,147.7103,147.3971,147.4432,38537.0
2022-10-24 13:20:00,160.1,160.17,159.83,159.84,74312.0,147.4524,147.5169,147.2037,147.2129,74312.0
2022-10-24 13:30:00,159.86,160.12,159.82,160.12,43376.0,147.2314,147.4708,147.1945,147.4708,43376.0
2022-10-24 13:40:00,160.12,160.61,160.12,160.45,29772.0,147.4708,147.9221,147.4708,147.7747,29772.0
2022-10-24 13:50:00,160.43,160.59,160.26,160.29,36878.0,147.7563,147.9037,147.5998,147.6274,36878.0
2022-10-24 14:00:00,160.3,160.9,160.26,160.77,35679.0,147.6366,148.1892,147.5998,148.0695,35679.0
2022-10-24 14:10:00,160.8,160.95,160.75,160.88,25533.0,148.0971,148.2352,148.051,148.1708,25533.0
2022-10-24 14:20:00,160.89,161.1,160.77,160.97,31316.0,148.18,148.3734,148.0695,148.2537,31316.0
2022-10-24 14:30:00,160.96,161.18,160.94,161.16,41362.0,148.2445,148.4471,148.226,148.4287,41362.0
2022-10-24 14:40:00,161.13,161.34,160.94,161.31,42098.0,148.401,148.5944,148.226,148.5668,42098.0
2022-10-24 14:50:00,161.27,161.48,161.13,161.39,45659.0,148.53,148.7234,148.401,148.6405,45659.0
2022-10-24 15:00:00,161.44,161.83,161.38,161.57,58200.0,148.6865,149.0457,148.6313,148.8063,58200.0
2022-10-24 15:10:00,161.55,161.99,161.54,161.98,70032.0,148.7878,149.1931,148.7786,149.1839,70032.0
2022-10-24 15:20:00,161.97,161.97,161.59,161.69,62733.0,149.1747,149.1747,148.8247,148.9168,62733.0
2022-10-24 15:30:00,161.71,161.82,161.48,161.77,64158.0,148.9352,149.0365,148.7234,148.9905,64158.0
2022-10-24 15:40:00,161.77,161.84,161.44,161.46,131442.0,148.9905,149.0549,148.6865,148.705,131442.0
2022-10-24 15:50:00,161.47,161.79,161.3,161.74,427669.0,148.7142,149.0089,148.5576,148.9628,427669.0
2022-10-25 09:30:00,161.61,162.5,161.19,162.31,180500.0,148.8431,149.6628,148.4563,149.4878,180500.0
2022-10-25 09:40:00,162.3,164.28,161.97,164.28,133749.0,149.4786,151.3022,149.1747,151.3022,133749.0
2022-10-25 09:50:00,164.28,164.81,163.83,164.65,152192.0,151.3022,151.7903,150.8877,151.643,152192.0
2022-10-25 10:00:00,164.63,164.82,163.74,164.4,132713.0,151.6245,151.7995,150.8048,151.4127,132713.0
2022-10-25 10:10:00,164.39,164.86,164.13,164.3,102320.0,151.4035,151.8364,151.164,151.3206,102320.0
2022-10-25 10:20:00,164.29,164.67,164.24,164.5,61346.0,151.3114,151.6614,151.2653,151.5048,61346.0
2022-10-25 10:30:00,164.48,164.48,163.72,163.79,148857.0,151.4864,151.4864,150.7864,150.8509,148857.0
2022-10-25 10:40:00,163.81,164.15,163.7,164.08,59605.0,150.8693,151.1825,150.768,151.118,59605.0
2022-10-25 10:50:00,164.09,164.1,163.63,163.85,141200.0,151.1272,151.1364,150.7035,150.9062,141200.0
2022-10-25 11:00:00,163.89,163.89,163.43,163.57,93981.0,150.943,150.943,150.5193,150.6483,93981.0
2022-10-25 11:10:00,163.59,163.71,163.35,163.57,88128.0,150.6667,150.7772,150.4456,150.6483,88128.0
2022-10-25 11:20:00,163.58,164.19,163.46,163.85,103389.0,150.6575,151.2193,150.547,150.9062,103389.0
2022-10-25 11:30:00,163.85,164.06,163.8,164.02,69486.0,150.9062,151.0996,150.8601,151.0627,69486.0
2022-10-25 11:40:00,164.0,164.14,163.7,163.75,78018.0,151.0443,151.1732,150.768,150.8141,78018.0
2022-10-25 11:50:00,163.77,164.27,163.67,163.97,120891.0,150.8325,151.293,150.7404,151.0167,120891.0
2022-10-25 12:00:00,163.98,164.02,163.73,163.83,52920.0,151.0259,151.0627,150.7956,150.8877,52920.0
2022-10-25 12:10:00,163.79,164.09,163.77,164.07,63391.0,150.8509,151.1272,150.8325,151.1088,63391.0
2022-10-25 12:20:00,164.08,164.18,163.74,163.74,42821.0,151.118,151.2101,150.8048,150.8048,42821.0
2022-10-25 12:30:00,163.73,163.75,162.74,162.81,68640.0,150.7956,150.8141,149.8838,149.9483,68640.0
2022-10-25 12:40:00,162.78,163.17,162.66,162.8,49039.0,149.9207,150.2799,149.8102,149.9391,49039.0
2022-10-25 12:50:00,162.84,162.85,162.21,162.56,112723.0,149.9759,149.9851,149.3957,149.7181,112723.0
2022-10-25 13:00:00,162.56,162.8,162.06,162.21,66512.0,149.7181,149.9391,149.2576,149.3957,66512.0
2022-10-25 13:10:00,162.23,162.5,162.07,162.32,46646.0,149.4141,149.6628,149.2668,149.497,46646.0
2022-10-25 13:20:00,162.33,162.33,162.03,162.13,69859.0,149.5062,149.5062,149.2299,149.322,69859.0
2022-10-25 13:30:00,162.15,162.27,161.93,161.93,75342.0,149.3404,149.451,149.1378,149.1378,75342.0
2022-10-25 13:40:00,161.96,162.16,161.82,161.96,48603.0,149.1655,149.3497,149.0365,149.1655,48603.0
2022-10-25 13:50:00,161.95,162.06,161.86,161.97,40904.0,149.1562,149.2576,149.0734,149.1747,40904.0
2022-10-25 14:00:00,161.96,162.38,161.93,162.33,144839.0,149.1655,149.5523,149.1378,149.5062,144839.0
2022-10-25 14:10:00,162.36,162.49,162.21,162.34,37336.0,149.5339,149.6536,149.3957,149.5154,37336.0
2022-10-25 14:20:00,162.34,162.45,162.21,162.28,40916.0,149.5154,149.6167,149.3957,149.4602,40916.0
2022-10-25 14:30:00,162.29,162.5,162.17,162.42,67770.0,149.4694,149.6628,149.3589,149.5891,67770.0
2022-10-25 14:40:00,162.44,162.44,161.88,162.0,50412.0,149.6075,149.6075,149.0918,149.2023,50412.0
2022-10-25 14:50:00,162.02,162.07,161.75,161.78,83732.0,149.2207,149.2668,148.972,148.9997,83732.0
2022-10-25 15:00:00,161.8,162.08,161.69,161.97,80998.0,149.0181,149.276,148.9168,149.1747,80998.0
2022-10-25 15:10:00,161.96,162.24,161.87,161.96,142536.0,149.1655,149.4233,149.0826,149.1655,142536.0
2022-10-25 15:20:00,161.95,162.02,161.64,161.9,153556.0,149.1562,149.2207,148.8707,149.1102,153556.0
2022-10-25 15:30:00,161.91,162.53,161.83,162.12,324693.0,149.1194,149.6904,149.0457,149.3128,324693.0
2022-10-25 15:40:00,162.12,162.36,161.92,162.23,253514.0,149.3128,149.5339,149.1286,149.4141,253514.0
2022-10-25 15:50:00,162.24,162.33,161.85,162.16,782592.0,149.4233,149.5062,149.0641,149.3497,782592.0
2022-10-26 09:30:00,152.87,155.68,151.33,152.59,728937.0,140.7936,143.3816,139.3752,140.5357,728937.0
2022-10-26 09:40:00,152.59,153.98,151.84,153.97,305808.0,140.5357,141.8159,139.8449,141.8067,305808.0
2022-10-26 09:50:00,154.0,155.76,153.7,155.29,380401.0,141.8343,143.4552,141.558,143.0224,380401.0
2022-10-26 10:00:00,155.29,156.93,155.29,156.46,349997.0,143.0224,144.5328,143.0224,144.0999,349997.0
2022-10-26 10:10:00,156.46,156.74,155.92,156.28,234918.0,144.0999,144.3578,143.6026,143.9342,234918.0
2022-10-26 10:20:00,156.25,157.2,155.76,157.01,193104.0,143.9065,144.7815,143.4552,144.6065,193104.0
2022-10-26 10:30:00,156.99,158.54,156.67,158.45,256081.0,144.5881,146.0156,144.2934,145.9327,256081.0
2022-10-26 10:40:00,158.42,161.16,158.38,160.63,464796.0,145.9051,148.4287,145.8683,147.9405,464796.0
2022-10-26 10:50:00,160.65,161.03,158.72,159.28,436861.0,147.9589,148.3089,146.1814,146.6972,436861.0
2022-10-26 11:00:00,159.33,160.18,159.18,160.06,208027.0,146.7432,147.5261,146.6051,147.4156,208027.0
2022-10-26 11:10:00,160.03,160.39,159.85,160.3,190702.0,147.3879,147.7195,147.2221,147.6366,190702.0
2022-10-26 11:20:00,160.3,160.65,159.98,160.3,95856.0,147.6366,147.9589,147.3419,147.6366,95856.0
2022-10-26 11:30:00,160.31,160.76,160.1,160.75,80535.0,147.6458,148.0603,147.4524,148.051,80535.0
2022-10-26 11:40:00,160.73,160.75,160.28,160.3,117151.0,148.0326,148.051,147.6182,147.6366,117151.0
2022-10-26 11:50:00,160.28,160.33,159.58,159.81,197852.0,147.6182,147.6642,146.9735,147.1853,197852.0
2022-10-26 12:00:00,159.87,160.1,158.78,159.14,198572.0,147.2406,147.4524,146.2367,146.5682,198572.0
2022-10-26 12:10:00,159.13,159.87,159.1,159.86,68598.0,146.559,147.2406,146.5314,147.2314,68598.0
2022-10-26 12:20:00,159.87,160.36,159.79,160.26,125134.0,147.2406,147.6919,147.1669,147.5998,125134.0
2022-10-26 12:30:00,160.24,160.83,160.24,160.55,134893.0,147.5813,148.1247,147.5813,147.8668,134893.0
2022-10-26 12:40:00,160.57,160.65,159.7,159.83,104340.0,147.8853,147.9589,147.084,147.2037,104340.0
2022-10-26 12:50:00,159.83,159.87,158.52,158.53,208645.0,147.2037,147.2406,145.9972,146.0064,208645.0
2022-10-26 13:00:00,158.5,158.5,157.6,157.78,304290.0,145.9788,145.9788,145.1499,145.3157,304290.0
2022-10-26 13:10:00,157.8,158.11,157.2,157.54,129079.0,145.3341,145.6196,144.7815,145.0946,129079.0
2022-10-26 13:20:00,157.55,157.65,156.59,156.9,295890.0,145.1038,145.1959,144.2197,144.5052,295890.0
2022-10-26 13:30:00,156.87,156.95,156.15,156.6,119343.0,144.4776,144.5512,143.8144,144.2289,119343.0
2022-10-26 13:40:00,156.56,157.2,156.54,157.07,60860.0,144.192,144.7815,144.1736,144.6618,60860.0
2022-10-26 13:50:00,157.1,158.01,157.09,157.89,81785.0,144.6894,145.5275,144.6802,145.417,81785.0
2022-10-26 14:00:00,157.86,158.55,157.77,158.29,86131.0,145.3893,146.0248,145.3065,145.7854,86131.0
2022-10-26 14:10:00,158.3,158.62,157.4,157.68,117250.0,145.7946,146.0893,144.9657,145.2236,117250.0
2022-10-26 14:20:00,157.63,157.92,157.52,157.68,119453.0,145.1775,145.4446,145.0762,145.2236,119453.0
2022-10-26 14:30:00,157.69,158.2,157.66,158.11,87755.0,145.2328,145.7025,145.2051,145.6196,87755.0
2022-10-26 14:40:00,158.07,158.07,157.69,157.88,38942.0,145.5828,145.5828,145.2328,145.4078,38942.0
2022-10-26 14:50:00,157.86,158.2,157.64,157.95,80242.0,145.3893,145.7025,145.1867,145.4722,80242.0
2022-10-26 15:00:00,157.96,158.01,157.8,157.89,161566.0,145.4814,145.5275,145.3341,145.417,161566.0
2022-10-26 15:10:00,157.91,157.91,157.33,157.83,75908.0,145.4354,145.4354,144.9012,145.3617,75908.0
2022-10-26 15:20:00,157.8,157.84,157.47,157.49,101699.0,145.3341,145.3709,145.0302,145.0486,101699.0
2022-10-26 15:30:00,157.47,157.61,157.24,157.5,92910.0,145.0302,145.1591,144.8183,145.0578,92910.0
2022-10-26 15:40:00,157.49,158.03,157.49,157.94,198579.0,145.0486,145.5459,145.0486,145.463,198579.0
2022-10-26 15:50:00,157.95,158.02,157.54,157.89,571982.0,145.4722,145.5367,145.0946,145.417,571982.0
2022-10-27 09:30:00,159.8,159.94,158.26,158.26,248327.0,147.1761,147.305,145.7578,145.7578,248327.0
2022-10-27 09:40:00,158.32,158.38,156.52,156.52,136008.0,145.813,145.8683,144.1552,144.1552,136008.0
2022-10-27 09:50:00,156.5,156.76,155.43,156.07,171037.0,144.1368,144.3762,143.1513,143.7408,171037.0
2022-10-27 10:00:00,156.09,157.54,155.83,157.51,120843.0,143.7592,145.0946,143.5197,145.067,120843.0
2022-10-27 10:10:00,157.57,158.5,157.0,158.34,68626.0,145.1223,145.9788,144.5973,145.8314,68626.0
2022-10-27 10:20:00,158.41,159.06,158.16,158.39,86119.0,145.8959,146.4946,145.6657,145.8775,86119.0
2022-10-27 10:30:00,158.35,158.8,157.92,158.06,81481.0,145.8406,146.2551,145.4446,145.5736,81481.0
2022-10-27 10:40:00,158.03,158.16,157.51,157.83,150605.0,145.5459,145.6657,145.067,145.3617,150605.0
2022-10-27 10:50:00,157.81,158.51,157.71,157.79,38321.0,145.3433,145.988,145.2512,145.3249,38321.0
2022-10-27 11:00:00,157.78,159.15,157.73,158.97,101528.0,145.3157,146.5774,145.2696,146.4117,101528.0
2022-10-27 11:10:00,158.98,159.3,158.18,158.43,83535.0,146.4209,146.7156,145.6841,145.9143,83535.0
2022-10-27 11:20:00,158.41,158.76,158.09,158.2,60744.0,145.8959,146.2183,145.6012,145.7025,60744.0
2022-10-27 11:30:00,158.18,158.64,157.85,157.93,47784.0,145.6841,146.1077,145.3801,145.4538,47784.0
2022-10-27 11:40:00,157.94,158.3,157.85,158.11,36935.0,145.463,145.7946,145.3801,145.6196,36935.0
2022-10-27 11:50:00,158.11,158.11,157.44,157.71,45094.0,145.6196,145.6196,145.0025,145.2512,45094.0
2022-10-27 12:00:00,157.71,158.53,157.65,158.31,22606.0,145.2512,146.0064,145.1959,145.8038,22606.0
2022-10-27 12:10:00,158.29,158.31,158.01,158.09,30555.0,145.7854,145.8038,145.5275,145.6012,30555.0
2022-10-27 12:20:00,158.01,158.17,157.8,157.8,42593.0,145.5275,145.6749,145.3341,145.3341,42593.0
2022-10-27 12:30:00,157.8,158.35,157.8,158.28,32138.0,145.3341,145.8406,145.3341,145.7762,32138.0
2022-10-27 12:40:00,158.3,158.76,158.23,158.5,28972.0,145.7946,146.2183,145.7301,145.9788,28972.0
2022-10-27 12:50:00,158.5,158.64,158.25,158.39,31907.0,145.9788,146.1077,145.7485,145.8775,31907.0
2022-10-27 13:00:00,158.45,159.04,158.13,158.94,44127.0,145.9327,146.4761,145.638,146.384,44127.0
2022-10-27 13:10:00,158.96,158.96,158.55,158.9,72639.0,146.4025,146.4025,146.0248,146.3472,72639.0
2022-10-27 13:20:00,158.95,159.14,158.61,158.76,52168.0,146.3932,146.5682,146.0801,146.2183,52168.0
2022-10-27 13:30:00,158.76,158.87,158.49,158.57,39434.0,146.2183,146.3196,145.9696,146.0433,39434.0
2022-10-27 13:40:00,158.58,158.97,158.51,158.88,33574.0,146.0525,146.4117,145.988,146.3288,33574.0
2022-10-27 13:50:00,158.86,158.92,158.75,158.79,40226.0,146.3104,146.3656,146.209,146.2459,40226.0
2022-10-27 14:00:00,158.77,158.96,158.73,158.77,66651.0,146.2275,146.4025,146.1906,146.2275,66651.0
2022-10-27 14:10:00,158.75,158.77,158.28,158.64,56613.0,146.209,146.2275,145.7762,146.1077,56613.0
2022-10-27 14:20:00,158.61,158.62,158.28,158.4,129089.0,146.0801,146.0893,145.7762,145.8867,129089.0
2022-10-27 14:30:00,158.4,158.5,158.26,158.31,59057.0,145.8867,145.9788,145.7578,145.8038,59057.0
2022-10-27 14:40:00,158.28,158.29,157.82,157.95,95343.0,145.7762,145.7854,145.3525,145.4722,95343.0
2022-10-27 14:50:00,157.96,158.11,157.82,157.82,152050.0,145.4814,145.6196,145.3525,145.3525,152050.0
2022-10-27 15:00:00,157.82,158.12,157.11,157.15,94951.0,145.3525,145.6288,144.6986,144.7354,94951.0
2022-10-27 15:10:00,157.15,157.33,156.8,157.32,146183.0,144.7354,144.9012,144.4131,144.892,146183.0
2022-10-27 15:20:00,157.32,157.47,157.02,157.1,71767.0,144.892,145.0302,144.6157,144.6894,71767.0
2022-10-27 15:30:00,157.08,157.56,156.97,157.29,91785.0,144.671,145.113,144.5697,144.8644,91785.0
2022-10-27 15:40:00,157.3,157.33,156.79,157.02,159830.0,144.8736,144.9012,144.4039,144.6157,159830.0
2022-10-27 15:50:00,157.04,157.25,156.32,156.75,662072.0,144.6341,144.8275,143.971,144.367,662072.0
2022-10-28 09:30:00,156.07,158.47,155.49,157.44,183053.0,144.8454,147.0727,144.3071,146.1168,183053.0
2022-10-28 09:40:00,157.46,158.12,157.2,157.68,126168.0,146.1354,146.7479,145.8941,146.3396,126168.0
2022-10-28 09:50:00,157.62,157.97,157.27,157.71,57794.0,146.2839,146.6087,145.9591,146.3674,57794.0
2022-10-28 10:00:00,157.74,158.64,157.71,158.28,114276.0,146.3953,147.2305,146.3674,146.8964,114276.0
2022-10-28 10:10:00,158.27,158.58,157.38,158.3,88850.0,146.8871,147.1748,146.0611,146.915,88850.0
2022-10-28 10:20:00,158.32,159.78,157.99,159.64,103982.0,146.9335,148.2885,146.6273,148.1586,103982.0
2022-10-28 10:30:00,159.71,159.95,159.35,159.83,82352.0,148.2236,148.4463,147.8895,148.3349,82352.0
2022-10-28 10:40:00,159.93,160.47,159.78,160.32,95016.0,148.4277,148.9289,148.2885,148.7897,95016.0
2022-10-28 10:50:00,160.33,160.66,160.0,160.64,77334.0,148.799,149.1052,148.4927,149.0867,77334.0
2022-10-28 11:00:00,160.65,160.9,160.3,160.77,49632.0,149.096,149.328,148.7711,149.2073,49632.0
2022-10-28 11:10:00,160.79,161.1,160.63,161.03,47916.0,149.2259,149.5136,149.0774,149.4486,47916.0
2022-10-28 11:20:00,161.05,161.24,160.74,160.74,78054.0,149.4672,149.6435,149.1795,149.1795,78054.0
2022-10-28 11:30:00,160.75,161.1,160.71,161.03,44145.0,149.1888,149.5136,149.1516,149.4486,44145.0
2022-10-28 11:40:00,161.06,161.59,161.06,161.39,32132.0,149.4765,149.9684,149.4765,149.7827,32132.0
2022-10-28 11:50:00,161.38,161.38,160.7,160.76,38842.0,149.7735,149.7735,149.1424,149.1981,38842.0
2022-10-28 12:00:00,160.7,161.19,160.46,160.87,37111.0,149.1424,149.5971,148.9196,149.3001,37111.0
2022-10-28 12:10:00,160.85,161.41,160.85,161.22,26273.0,149.2816,149.8013,149.2816,149.625,26273.0
2022-10-28 12:20:00,161.21,161.53,161.2,161.52,33322.0,149.6157,149.9127,149.6064,149.9034,33322.0
2022-10-28 12:30:00,161.5,161.62,160.95,160.98,35746.0,149.8848,149.9962,149.3744,149.4022,35746.0
2022-10-28 12:40:00,160.98,161.07,160.51,160.83,49158.0,149.4022,149.4858,148.966,149.263,49158.0
2022-10-28 12:50:00,160.77,161.0,160.65,160.67,18783.0,149.2073,149.4208,149.096,149.1145,18783.0
2022-10-28 13:00:00,160.7,160.79,160.48,160.5,54204.0,149.1424,149.2259,148.9382,148.9568,54204.0
2022-10-28 13:10:00,160.53,160.53,160.25,160.26,54282.0,148.9846,148.9846,148.7247,148.734,54282.0
2022-10-28 13:20:00,160.25,160.4,160.0,160.13,54088.0,148.7247,148.8639,148.4927,148.6134,54088.0
2022-10-28 13:30:00,160.13,160.45,160.04,160.44,82609.0,148.6134,148.9103,148.5298,148.9011,82609.0
2022-10-28 13:40:00,160.42,160.53,160.33,160.41,120958.0,148.8825,148.9846,148.799,148.8732,120958.0
2022-10-28 13:50:00,160.43,160.74,160.31,160.32,83556.0,148.8918,149.1795,148.7804,148.7897,83556.0
2022-10-28 14:00:00,160.36,160.67,160.36,160.5,73541.0,148.8268,149.1145,148.8268,148.9568,73541.0
2022-10-28 14:10:00,160.5,160.66,160.43,160.43,76726.0,148.9568,149.1052,148.8918,148.8918,76726.0
2022-10-28 14:20:00,160.45,160.55,160.4,160.53,20557.0,148.9103,149.0032,148.8639,148.9846,20557.0
2022-10-28 14:30:00,160.5,160.7,160.4,160.65,48740.0,148.9568,149.1424,148.8639,149.096,48740.0
2022-10-28 14:40:00,160.64,160.76,160.56,160.61,87870.0,149.0867,149.1981,149.0124,149.0588,87870.0
2022-10-28 14:50:00,160.64,160.74,160.52,160.65,49224.0,149.0867,149.1795,148.9753,149.096,49224.0
2022-10-28 15:00:00,160.65,160.73,160.51,160.66,50290.0,149.096,149.1702,148.966,149.1052,50290.0
2022-10-28 15:10:00,160.65,160.71,160.52,160.56,94750.0,149.096,149.1516,148.9753,149.0124,94750.0
2022-10-28 15:20:00,160.58,161.35,160.54,161.27,52664.0,149.031,149.7456,148.9939,149.6714,52664.0
2022-10-28 15:30:00,161.26,161.59,161.25,161.39,106015.0,149.6621,149.9684,149.6528,149.7827,106015.0
2022-10-28 15:40:00,161.37,161.69,161.35,161.47,150701.0,149.7642,150.0612,149.7456,149.857,150701.0
2022-10-28 15:50:00,161.45,161.57,161.15,161.32,578573.0,149.8384,149.9498,149.56,149.7178,578573.0
2022-10-31 09:30:00,160.07,161.0,159.4,160.38,359516.0,148.5577,149.4208,147.9359,148.8454,359516.0
2022-10-31 09:40:00,160.28,160.59,159.26,159.61,183625.0,148.7526,149.0403,147.8059,148.1308,183625.0
2022-10-31 09:50:00,159.62,160.72,159.36,160.15,75058.0,148.14,149.1609,147.8987,148.6319,75058.0
2022-10-31 10:00:00,160.12,160.67,160.09,160.36,64769.0,148.6041,149.1145,148.5762,148.8268,64769.0
2022-10-31 10:10:00,160.34,160.38,159.69,159.97,90713.0,148.8083,148.8454,148.205,148.4649,90713.0
2022-10-31 10:20:00,159.94,160.19,159.63,159.92,53385.0,148.437,148.669,148.1493,148.4185,53385.0
2022-10-31 10:30:00,159.91,160.03,159.39,159.89,53946.0,148.4092,148.5206,147.9266,148.3906,53946.0
2022-10-31 10:40:00,159.95,160.32,159.76,160.12,42420.0,148.4463,148.7897,148.27,148.6041,42420.0
2022-10-31 10:50:00,160.14,160.22,159.77,160.01,55069.0,148.6226,148.6969,148.2793,148.502,55069.0
2022-10-31 11:00:00,160.0,160.33,159.67,160.04,52993.0,148.4927,148.799,148.1864,148.5298,52993.0
2022-10-31 11:10:00,160.05,160.28,159.93,160.21,62094.0,148.5391,148.7526,148.4277,148.6876,62094.0
2022-10-31 11:20:00,160.26,160.79,160.19,160.71,54422.0,148.734,149.2259,148.669,149.1516,54422.0
2022-10-31 11:30:00,160.74,160.74,160.42,160.5,30278.0,149.1795,149.1795,148.8825,148.9568,30278.0
2022-10-31 11:40:00,160.56,161.17,160.5,161.09,38378.0,149.0124,149.5786,148.9568,149.5043,38378.0
2022-10-31 11:50:00,161.09,161.3,160.44,160.69,43999.0,149.5043,149.6992,148.9011,149.1331,43999.0
2022-10-31 12:00:00,160.68,160.9,160.47,160.58,27334.0,149.1238,149.328,148.9289,149.031,27334.0
2022-10-31 12:10:00,160.63,161.55,160.63,161.33,55702.0,149.0774,149.9312,149.0774,149.7271,55702.0
2022-10-31 12:20:00,161.32,161.32,160.77,160.89,24755.0,149.7178,149.7178,149.2073,149.3187,24755.0
2022-10-31 12:30:00,160.92,160.92,160.51,160.55,28923.0,149.3465,149.3465,148.966,149.0032,28923.0
2022-10-31 12:40:00,160.55,160.64,160.19,160.57,24365.0,149.0032,149.0867,148.669,149.0217,24365.0
2022-10-31 12:50:00,160.61,160.71,160.42,160.61,28207.0,149.0588,149.1516,148.8825,149.0588,28207.0
2022-10-31 13:00:00,160.6,160.73,160.35,160.72,77428.0,149.0496,149.1702,148.8175,149.1609,77428.0
2022-10-31 13:10:00,160.69,161.31,160.67,161.3,34515.0,149.1331,149.7085,149.1145,149.6992,34515.0
2022-10-31 13:20:00,161.3,161.42,161.14,161.37,41359.0,149.6992,149.8106,149.5507,149.7642,41359.0
2022-10-31 13:30:00,161.35,161.46,161.21,161.27,22242.0,149.7456,149.8477,149.6157,149.6714,22242.0
2022-10-31 13:40:00,161.27,161.31,160.93,161.02,26743.0,149.6714,149.7085,149.3558,149.4394,26743.0
2022-10-31 13:50:00,161.06,161.13,160.8,161.07,25533.0,149.4765,149.5414,149.2352,149.4858,25533.0
2022-10-31 14:00:00,161.04,161.15,160.63,160.72,30108.0,149.4579,149.56,149.0774,149.1609,30108.0
2022-10-31 14:10:00,160.7,160.82,160.48,160.7,26344.0,149.1424,149.2537,148.9382,149.1424,26344.0
2022-10-31 14:20:00,160.68,161.12,160.68,160.96,31527.0,149.1238,149.5322,149.1238,149.3837,31527.0
2022-10-31 14:30:00,160.97,161.4,160.93,161.31,48248.0,149.3929,149.792,149.3558,149.7085,48248.0
2022-10-31 14:40:00,161.22,161.3,160.92,161.04,33019.0,149.625,149.6992,149.3465,149.4579,33019.0
2022-10-31 14:50:00,161.05,161.34,160.84,160.99,30933.0,149.4672,149.7363,149.2723,149.4115,30933.0
2022-10-31 15:00:00,161.02,161.02,160.35,160.38,53488.0,149.4394,149.4394,148.8175,148.8454,53488.0
2022-10-31 15:10:00,160.38,160.66,160.38,160.59,56311.0,148.8454,149.1052,148.8454,149.0403,56311.0
2022-10-31 15:20:00,160.61,160.83,160.53,160.78,170534.0,149.0588,149.263,148.9846,149.2166,170534.0
2022-10-31 15:30:00,160.72,161.11,160.53,161.08,147874.0,149.1609,149.5229,148.9846,149.495,147874.0
2022-10-31 15:40:00,161.09,161.13,160.69,160.81,87888.0,149.5043,149.5414,149.1331,149.2445,87888.0
2022-10-31 15:50:00,160.82,160.82,160.29,160.59,315543.0,149.2537,149.2537,148.7619,149.0403,315543.0
2022-11-01 09:30:00,162.24,163.25,162.22,162.95,139097.0,150.5716,151.509,150.553,151.2305,139097.0
2022-11-01 09:40:00,162.92,163.01,161.39,161.79,84105.0,151.2027,151.2862,149.7827,150.154,84105.0
2022-11-01 09:50:00,161.59,162.0,161.16,161.81,50468.0,149.9684,150.3489,149.5693,150.1725,50468.0
2022-11-01 10:00:00,161.82,161.93,160.63,160.63,104835.0,150.1818,150.2839,149.0774,149.0774,104835.0
2022-11-01 10:10:00,160.56,161.58,160.56,161.46,28219.0,149.0124,149.9591,149.0124,149.8477,28219.0
2022-11-01 10:20:00,161.29,161.68,160.97,161.68,52136.0,149.6899,150.0519,149.3929,150.0519,52136.0
2022-11-01 10:30:00,161.7,162.23,161.41,161.72,48475.0,150.0704,150.5623,149.8013,150.089,48475.0
2022-11-01 10:40:00,161.63,161.7,161.14,161.7,33039.0,150.0055,150.0704,149.5507,150.0704,33039.0
2022-11-01 10:50:00,161.62,162.04,161.41,161.59,76401.0,149.9962,150.386,149.8013,149.9684,76401.0
2022-11-01 11:00:00,161.54,161.83,161.37,161.83,35842.0,149.922,150.1911,149.7642,150.1911,35842.0
2022-11-01 11:10:00,161.87,162.24,161.71,161.72,49918.0,150.2282,150.5716,150.0797,150.089,49918.0
2022-11-01 11:20:00,161.73,161.9,161.47,161.85,32327.0,150.0983,150.2561,149.857,150.2097,32327.0
2022-11-01 11:30:00,161.84,161.97,161.3,161.38,27558.0,150.2004,150.321,149.6992,149.7735,27558.0
2022-11-01 11:40:00,161.43,161.83,161.35,161.71,28141.0,149.8199,150.1911,149.7456,150.0797,28141.0
2022-11-01 11:50:00,161.67,162.43,161.67,162.34,41224.0,150.0426,150.7479,150.0426,150.6644,41224.0
2022-11-01 12:00:00,162.31,162.92,162.09,162.4,63796.0,150.6366,151.2027,150.4324,150.7201,63796.0
2022-11-01 12:10:00,162.41,162.56,162.16,162.2,29843.0,150.7294,150.8686,150.4974,150.5345,29843.0
2022-11-01 12:20:00,162.22,162.44,162.01,162.09,28480.0,150.553,150.7572,150.3582,150.4324,28480.0
2022-11-01 12:30:00,162.09,162.22,161.88,162.22,22265.0,150.4324,150.553,150.2375,150.553,22265.0
2022-11-01 12:40:00,162.21,162.56,162.14,162.52,33660.0,150.5438,150.8686,150.4788,150.8315,33660.0
2022-11-01 12:50:00,162.49,162.62,162.26,162.59,54595.0,150.8036,150.9243,150.5902,150.8964,54595.0
2022-11-01 13:00:00,162.54,162.55,161.93,161.97,30005.0,150.85,150.8593,150.2839,150.321,30005.0
2022-11-01 13:10:00,161.93,162.36,161.93,162.29,16329.0,150.2839,150.683,150.2839,150.618,16329.0
2022-11-01 13:20:00,162.27,162.45,162.26,162.36,22713.0,150.5995,150.7665,150.5902,150.683,22713.0
2022-11-01 13:30:00,162.33,162.39,162.0,162.02,25282.0,150.6551,150.7108,150.3489,150.3674,25282.0
2022-11-01 13:40:00,162.01,162.7,162.01,162.61,38429.0,150.3582,150.9985,150.3582,150.915,38429.0
2022-11-01 13:50:00,162.61,162.74,162.27,162.45,48331.0,150.915,151.0356,150.5995,150.7665,48331.0
2022-11-01 14:00:00,162.43,162.63,162.31,162.61,30576.0,150.7479,150.9336,150.6366,150.915,30576.0
2022-11-01 14:10:00,162.59,162.76,162.57,162.76,42670.0,150.8964,151.0542,150.8779,151.0542,42670.0
2022-11-01 14:20:00,162.74,162.78,162.4,162.59,41025.0,151.0356,151.0728,150.7201,150.8964,41025.0
2022-11-01 14:30:00,162.59,162.72,162.25,162.36,59611.0,150.8964,151.0171,150.5809,150.683,59611.0
2022-11-01 14:40:00,162.36,162.54,162.25,162.54,36150.0,150.683,150.85,150.5809,150.85,36150.0
2022-11-01 14:50:00,162.53,163.15,162.49,163.04,69018.0,150.8408,151.4162,150.8036,151.3141,69018.0
2022-11-01 15:00:00,163.04,163.43,162.9,163.34,55686.0,151.3141,151.676,151.1841,151.5925,55686.0
2022-11-01 15:10:00,163.31,163.32,162.78,162.92,54282.0,151.5647,151.5739,151.0728,151.2027,54282.0
2022-11-01 15:20:00,162.92,163.11,162.85,162.92,49099.0,151.2027,151.379,151.1377,151.2027,49099.0
2022-11-01 15:30:00,162.93,163.34,162.87,163.0,65201.0,151.212,151.5925,151.1563,151.2769,65201.0
2022-11-01 15:40:00,162.99,163.26,162.93,163.24,110776.0,151.2677,151.5182,151.212,151.4997,110776.0
2022-11-01 15:50:00,163.2,163.21,162.78,162.88,311760.0,151.4626,151.4718,151.0728,151.1656,311760.0
2022-11-02 09:30:00,163.16,163.9,162.61,163.09,234861.0,151.4254,152.1122,150.915,151.3605,234861.0
2022-11-02 09:40:00,163.06,164.19,163.06,163.17,130720.0,151.3326,152.3814,151.3326,151.4347,130720.0
2022-11-02 09:50:00,163.15,163.56,163.09,163.42,50777.0,151.4162,151.7967,151.3605,151.6667,50777.0
2022-11-02 10:00:00,163.43,163.6,163.11,163.48,29083.0,151.676,151.8338,151.379,151.7224,29083.0
2022-11-02 10:10:00,163.53,163.57,163.0,163.33,45480.0,151.7688,151.806,151.2769,151.5832,45480.0
2022-11-02 10:20:00,163.39,163.73,163.17,163.35,37583.0,151.6389,151.9544,151.4347,151.6018,37583.0
2022-11-02 10:30:00,163.33,164.0,163.3,164.0,41141.0,151.5832,152.205,151.5554,152.205,41141.0
2022-11-02 10:40:00,164.02,164.46,164.01,164.24,55156.0,152.2236,152.6319,152.2143,152.4278,55156.0
2022-11-02 10:50:00,164.22,164.67,164.06,164.31,95437.0,152.4092,152.8268,152.2607,152.4927,95437.0
2022-11-02 11:00:00,164.33,164.67,164.31,164.56,59994.0,152.5113,152.8268,152.4927,152.7248,59994.0
2022-11-02 11:10:00,164.55,164.85,164.41,164.44,72905.0,152.7155,152.9939,152.5855,152.6134,72905.0
2022-11-02 11:20:00,164.42,164.48,164.14,164.39,43183.0,152.5948,152.6505,152.335,152.567,43183.0
2022-11-02 11:30:00,164.37,164.58,164.17,164.18,21740.0,152.5484,152.7433,152.3628,152.3721,21740.0
2022-11-02 11:40:00,164.17,164.36,164.05,164.2,31652.0,152.3628,152.5391,152.2514,152.3906,31652.0
2022-11-02 11:50:00,164.21,164.42,164.03,164.06,23807.0,152.3999,152.5948,152.2329,152.2607,23807.0
2022-11-02 12:00:00,164.06,164.14,163.63,163.74,29521.0,152.2607,152.335,151.8616,151.9637,29521.0
2022-11-02 12:10:00,163.73,163.85,163.52,163.57,39478.0,151.9544,152.0658,151.7596,151.806,39478.0
2022-11-02 12:20:00,163.53,163.7,163.19,163.27,40447.0,151.7688,151.9266,151.4533,151.5275,40447.0
2022-11-02 12:30:00,163.26,163.31,162.95,162.99,30252.0,151.5182,151.5647,151.2305,151.2677,30252.0
2022-11-02 12:40:00,163.0,163.28,162.99,163.2,30682.0,151.2769,151.5368,151.2677,151.4626,30682.0
2022-11-02 12:50:00,163.17,163.53,163.16,163.35,22336.0,151.4347,151.7688,151.4254,151.6018,22336.0
2022-11-02 13:00:00,163.37,163.4,162.86,162.97,35231.0,151.6203,151.6482,151.147,151.2491,35231.0
2022-11-02 13:10:00,162.98,163.11,162.79,162.85,29051.0,151.2584,151.379,151.0821,151.1377,29051.0
2022-11-02 13:20:00,162.83,162.83,162.56,162.68,25779.0,151.1192,151.1192,150.8686,150.98,25779.0
2022-11-02 13:30:00,162.67,163.12,162.62,163.07,15514.0,150.9707,151.3883,150.9243,151.3419,15514.0
2022-11-02 13:40:00,163.13,163.64,163.09,163.57,19282.0,151.3976,151.8709,151.3605,151.806,19282.0
2022-11-02 13:50:00,163.61,163.81,163.45,163.65,16829.0,151.8431,152.0287,151.6946,151.8802,16829.0
2022-11-02 14:00:00,163.7,166.37,163.44,165.65,119211.0,151.9266,154.4046,151.6853,153.7364,119211.0
2022-11-02 14:10:00,165.65,165.8,164.65,165.15,47237.0,153.7364,153.8756,152.8083,153.2723,47237.0
2022-11-02 14:20:00,165.11,165.94,165.01,165.89,49935.0,153.2352,154.0055,153.1424,153.9591,49935.0
2022-11-02 14:30:00,165.89,166.13,162.93,163.94,103194.0,153.9591,154.1818,151.212,152.1493,103194.0
2022-11-02 14:40:00,163.87,165.55,163.61,164.12,91525.0,152.0844,153.6436,151.8431,152.3164,91525.0
2022-11-02 14:50:00,164.11,164.27,161.84,162.46,99457.0,152.3071,152.4556,150.2004,150.7758,99457.0
2022-11-02 15:00:00,162.42,163.67,162.22,163.52,60261.0,150.7387,151.8988,150.553,151.7596,60261.0
2022-11-02 15:10:00,163.27,163.41,161.74,161.9,80653.0,151.5275,151.6575,150.1076,150.2561,80653.0
2022-11-02 15:20:00,161.84,161.9,159.96,160.15,189844.0,150.2004,150.2561,148.4556,148.6319,189844.0
2022-11-02 15:30:00,160.15,160.19,159.73,159.99,266479.0,148.6319,148.669,148.2421,148.4834,266479.0
2022-11-02 15:40:00,159.96,159.96,158.86,159.22,176358.0,148.4556,148.4556,147.4347,147.7688,176358.0
2022-11-02 15:50:00,159.27,159.47,158.28,158.4,628054.0,147.8152,148.0008,146.8964,147.0078,628054.0
2022-11-03 09:30:00,156.57,157.68,156.1,157.11,170792.0,145.3094,146.3396,144.8732,145.8106,170792.0
2022-11-03 09:40:00,157.05,157.08,155.73,156.46,92123.0,145.7549,145.7827,144.5298,145.2073,92123.0
2022-11-03 09:50:00,156.42,156.42,155.57,155.6,113665.0,145.1702,145.1702,144.3813,144.4092,113665.0
2022-11-03 10:00:00,155.6,156.13,155.33,155.84,92346.0,144.4092,144.901,144.1586,144.6319,92346.0
2022-11-03 10:10:00,155.91,156.98,155.9,156.49,100644.0,144.6969,145.6899,144.6876,145.2352,100644.0
2022-11-03 10:20:00,156.5,157.8,156.18,157.78,70521.0,145.2444,146.4509,144.9474,146.4324,70521.0
2022-11-03 10:30:00,157.79,157.83,156.32,156.85,45541.0,146.4417,146.4788,145.0774,145.5693,45541.0
2022-11-03 10:40:00,156.86,158.24,156.71,158.19,37554.0,145.5785,146.8593,145.4393,146.8129,37554.0
2022-11-03 10:50:00,158.11,158.43,158.03,158.21,48460.0,146.7386,147.0356,146.6644,146.8314,48460.0
2022-11-03 11:00:00,158.21,158.61,157.53,157.64,61638.0,146.8314,147.2027,146.2004,146.3024,61638.0
2022-11-03 11:10:00,157.68,157.68,156.75,157.04,35082.0,146.3396,146.3396,145.4765,145.7456,35082.0
2022-11-03 11:20:00,157.07,157.34,156.94,156.96,24767.0,145.7734,146.024,145.6528,145.6713,24767.0
2022-11-03 11:30:00,156.92,157.16,156.47,157.11,36645.0,145.6342,145.857,145.2166,145.8106,36645.0
2022-11-03 11:40:00,157.15,157.59,157.05,157.42,17376.0,145.8477,146.256,145.7549,146.0983,17376.0
2022-11-03 11:50:00,157.34,157.44,157.01,157.34,20930.0,146.024,146.1168,145.7178,146.024,20930.0
2022-11-03 12:00:00,157.4,157.88,157.16,157.58,25208.0,146.0797,146.5252,145.857,146.2468,25208.0
2022-11-03 12:10:00,157.8,158.12,157.54,158.0,18167.0,146.4509,146.7479,146.2096,146.6366,18167.0
2022-11-03 12:20:00,158.01,158.18,157.7,158.12,44595.0,146.6458,146.8036,146.3581,146.7479,44595.0
2022-11-03 12:30:00,158.06,158.16,157.31,157.32,63607.0,146.6922,146.785,145.9962,146.0055,63607.0
2022-11-03 12:40:00,157.33,158.02,157.26,157.78,75735.0,146.0147,146.6551,145.9498,146.4324,75735.0
2022-11-03 12:50:00,157.8,158.12,157.74,157.88,50816.0,146.4509,146.7479,146.3953,146.5252,50816.0
2022-11-03 13:00:00,157.82,157.88,157.36,157.49,30838.0,146.4695,146.5252,146.0426,146.1632,30838.0
2022-11-03 13:10:00,157.43,157.63,157.36,157.4,33198.0,146.1075,146.2932,146.0426,146.0797,33198.0
2022-11-03 13:20:00,157.41,157.45,156.91,157.22,31480.0,146.089,146.1261,145.6249,145.9126,31480.0
2022-11-03 13:30:00,157.22,157.5,157.19,157.4,18138.0,145.9126,146.1725,145.8848,146.0797,18138.0
2022-11-03 13:40:00,157.47,157.68,157.32,157.58,13918.0,146.1447,146.3396,146.0055,146.2468,13918.0
2022-11-03 13:50:00,157.49,157.57,157.2,157.22,16245.0,146.1632,146.2375,145.8941,145.9126,16245.0
2022-11-03 14:00:00,157.17,157.32,156.98,157.12,14072.0,145.8662,146.0055,145.6899,145.8198,14072.0
2022-11-03 14:10:00,157.12,157.28,156.96,157.19,21005.0,145.8198,145.9683,145.6713,145.8848,21005.0
2022-11-03 14:20:00,157.21,157.68,157.21,157.66,22284.0,145.9034,146.3396,145.9034,146.321,22284.0
2022-11-03 14:30:00,157.67,157.85,157.35,157.43,36138.0,146.3303,146.4973,146.0333,146.1075,36138.0
2022-11-03 14:40:00,157.46,157.51,157.19,157.37,29370.0,146.1354,146.1818,145.8848,146.0519,29370.0
2022-11-03 14:50:00,157.38,157.63,157.33,157.63,30296.0,146.0611,146.2932,146.0147,146.2932,30296.0
2022-11-03 15:00:00,157.68,157.68,157.31,157.32,59880.0,146.3396,146.3396,145.9962,146.0055,59880.0
2022-11-03 15:10:00,157.3,157.5,157.14,157.17,42264.0,145.9869,146.1725,145.8384,145.8662,42264.0
2022-11-03 15:20:00,157.16,157.54,157.16,157.53,56484.0,145.857,146.2096,145.857,146.2004,56484.0
2022-11-03 15:30:00,157.51,157.78,157.35,157.42,69463.0,146.1818,146.4324,146.0333,146.0983,69463.0
2022-11-03 15:40:00,157.41,157.64,156.97,157.2,159260.0,146.089,146.3024,145.6806,145.8941,159260.0
2022-11-03 15:50:00,157.19,157.36,156.4,156.52,425810.0,145.8848,146.0426,145.1516,145.263,425810.0
2022-11-04 09:30:00,161.35,161.69,158.89,159.78,340968.0,149.7456,150.0612,147.4625,148.2885,340968.0
2022-11-04 09:40:00,159.74,160.41,159.16,159.78,118670.0,148.2514,148.8732,147.7131,148.2885,118670.0
2022-11-04 09:50:00,159.71,161.01,159.71,160.97,91233.0,148.2236,149.4301,148.2236,149.3929,91233.0
2022-11-04 10:00:00,160.97,161.21,160.34,160.64,76498.0,149.3929,149.6157,148.8083,149.0867,76498.0
2022-11-04 10:10:00,160.69,161.9,160.53,161.12,109077.0,149.1331,150.2561,148.9846,149.5322,109077.0
2022-11-04 10:20:00,161.12,161.62,160.99,161.26,132367.0,149.5322,149.9962,149.4115,149.6621,132367.0
2022-11-04 10:30:00,161.27,161.63,160.99,161.1,75378.0,149.6714,150.0055,149.4115,149.5136,75378.0
2022-11-04 10:40:00,161.11,161.6,160.99,161.56,144397.0,149.5229,149.9776,149.4115,149.9405,144397.0
2022-11-04 10:50:00,161.55,161.66,160.93,161.42,144293.0,149.9312,150.0333,149.3558,149.8106,144293.0
2022-11-04 11:00:00,161.44,161.69,161.31,161.54,83807.0,149.8291,150.0612,149.7085,149.922,83807.0
2022-11-04 11:10:00,161.53,161.63,160.97,161.3,65585.0,149.9127,150.0055,149.3929,149.6992,65585.0
2022-11-04 11:20:00,161.47,161.8,160.82,160.95,78911.0,149.857,150.1633,149.2537,149.3744,78911.0
2022-11-04 11:30:00,160.91,161.1,160.37,160.37,35558.0,149.3373,149.5136,148.8361,148.8361,35558.0
2022-11-04 11:40:00,160.27,160.35,159.65,159.77,41314.0,148.7433,148.8175,148.1679,148.2793,41314.0
2022-11-04 11:50:00,159.68,159.68,158.9,159.19,37858.0,148.1957,148.1957,147.4718,147.741,37858.0
2022-11-04 12:00:00,159.17,159.75,158.72,159.74,30973.0,147.7224,148.2607,147.3048,148.2514,30973.0
2022-11-04 12:10:00,159.68,160.6,159.4,160.26,73396.0,148.1957,149.0496,147.9359,148.734,73396.0
2022-11-04 12:20:00,160.16,160.17,159.69,159.79,52378.0,148.6412,148.6505,148.205,148.2978,52378.0
2022-11-04 12:30:00,159.77,159.78,158.88,158.9,58905.0,148.2793,148.2885,147.4533,147.4718,58905.0
2022-11-04 12:40:00,158.85,159.09,158.5,158.54,51311.0,147.4254,147.6482,147.1006,147.1377,51311.0
2022-11-04 12:50:00,158.54,159.09,158.5,159.04,32248.0,147.1377,147.6482,147.1006,147.6018,32248.0
2022-11-04 13:00:00,158.99,159.21,158.42,158.42,43360.0,147.5554,147.7595,147.0263,147.0263,43360.0
2022-11-04 13:10:00,158.55,159.43,158.53,159.43,32235.0,147.147,147.9637,147.1284,147.9637,32235.0
2022-11-04 13:20:00,159.45,159.78,159.36,159.57,39225.0,147.9823,148.2885,147.8987,148.0936,39225.0
2022-11-04 13:30:00,159.55,159.61,159.21,159.23,36438.0,148.0751,148.1308,147.7595,147.7781,36438.0
2022-11-04 13:40:00,159.09,159.27,158.86,159.25,43547.0,147.6482,147.8152,147.4347,147.7967,43547.0
2022-11-04 13:50:00,159.28,159.39,159.02,159.19,38434.0,147.8245,147.9266,147.5832,147.741,38434.0
2022-11-04 14:00:00,159.18,159.51,158.82,158.88,39926.0,147.7317,148.038,147.3976,147.4533,39926.0
2022-11-04 14:10:00,158.92,159.7,158.86,159.66,36715.0,147.4904,148.2143,147.4347,148.1772,36715.0
2022-11-04 14:20:00,159.59,159.91,159.43,159.84,43273.0,148.1122,148.4092,147.9637,148.3442,43273.0
2022-11-04 14:30:00,159.81,160.04,159.66,159.91,31011.0,148.3164,148.5298,148.1772,148.4092,31011.0
2022-11-04 14:40:00,159.93,160.76,159.93,160.56,45389.0,148.4277,149.1981,148.4277,149.0124,45389.0
2022-11-04 14:50:00,160.59,160.97,160.53,160.81,24517.0,149.0403,149.3929,148.9846,149.2445,24517.0
2022-11-04 15:00:00,160.75,161.71,160.71,161.67,49005.0,149.1888,150.0797,149.1516,150.0426,49005.0
2022-11-04 15:10:00,161.67,162.15,161.63,161.99,55269.0,150.0426,150.4881,150.0055,150.3396,55269.0
2022-11-04 15:20:00,161.97,162.25,161.53,162.15,68455.0,150.321,150.5809,149.9127,150.4881,68455.0
2022-11-04 15:30:00,162.11,162.35,161.74,161.93,101632.0,150.451,150.6737,150.1076,150.2839,101632.0
2022-11-04 15:40:00,161.89,162.6,161.67,162.1,102429.0,150.2468,150.9057,150.0426,150.4417,102429.0
2022-11-04 15:50:00,162.11,162.7,161.74,162.62,530639.0,150.451,150.9985,150.1076,150.9243,530639.0
2022-11-07 09:30:00,163.93,164.04,162.28,162.64,133919.0,152.1401,152.2422,150.6087,150.9428,133919.0
2022-11-07 09:40:00,162.66,162.96,161.77,161.86,99300.0,150.9614,151.2398,150.1354,150.2189,99300.0
2022-11-07 09:50:00,161.87,162.26,161.55,161.94,56260.0,150.2282,150.5902,149.9312,150.2932,56260.0
2022-11-07 10:00:00,161.89,162.5,161.85,162.25,56161.0,150.2468,150.8129,150.2097,150.5809,56161.0
2022-11-07 10:10:00,162.3,163.38,162.14,162.92,50539.0,150.6273,151.6296,150.4788,151.2027,50539.0
2022-11-07 10:20:00,162.9,162.91,162.11,162.32,35826.0,151.1841,151.1934,150.451,150.6459,35826.0
2022-11-07 10:30:00,162.34,162.72,162.03,162.3,37058.0,150.6644,151.0171,150.3767,150.6273,37058.0
2022-11-07 10:40:00,162.33,162.97,162.28,162.66,65802.0,150.6551,151.2491,150.6087,150.9614,65802.0
2022-11-07 10:50:00,162.72,163.41,162.67,163.41,41440.0,151.0171,151.6575,150.9707,151.6575,41440.0
2022-11-07 11:00:00,163.51,164.0,163.3,163.9,69440.0,151.7503,152.205,151.5554,152.1122,69440.0
2022-11-07 11:10:00,163.93,164.19,163.61,164.11,100407.0,152.1401,152.3814,151.8431,152.3071,100407.0
2022-11-07 11:20:00,164.1,164.72,164.03,164.52,142991.0,152.2978,152.8732,152.2329,152.6876,142991.0
2022-11-07 11:30:00,164.52,164.93,164.52,164.76,53117.0,152.6876,153.0681,152.6876,152.9104,53117.0
2022-11-07 11:40:00,164.76,164.76,163.97,164.08,41570.0,152.9104,152.9104,152.1772,152.2793,41570.0
2022-11-07 11:50:00,164.06,164.07,163.45,163.48,27571.0,152.2607,152.27,151.6946,151.7224,27571.0
2022-11-07 12:00:00,163.46,163.8,163.26,163.7,42158.0,151.7039,152.0194,151.5182,151.9266,42158.0
2022-11-07 12:10:00,163.65,163.86,163.4,163.83,25800.0,151.8802,152.0751,151.6482,152.0473,25800.0
2022-11-07 12:20:00,163.82,164.13,163.67,164.09,37880.0,152.038,152.3257,151.8988,152.2886,37880.0
2022-11-07 12:30:00,164.12,164.33,163.98,164.24,33964.0,152.3164,152.5113,152.1865,152.4278,33964.0
2022-11-07 12:40:00,164.25,164.4,164.09,164.22,35464.0,152.437,152.5763,152.2886,152.4092,35464.0
2022-11-07 12:50:00,164.2,164.3,164.03,164.19,18034.0,152.3906,152.4835,152.2329,152.3814,18034.0
2022-11-07 13:00:00,164.22,164.68,164.22,164.66,37724.0,152.4092,152.8361,152.4092,152.8176,37724.0
2022-11-07 13:10:00,164.66,164.76,164.36,164.51,35402.0,152.8176,152.9104,152.5391,152.6783,35402.0
2022-11-07 13:20:00,164.52,164.69,164.4,164.59,32470.0,152.6876,152.8454,152.5763,152.7526,32470.0
2022-11-07 13:30:00,164.62,164.7,164.32,164.47,29375.0,152.7804,152.8547,152.502,152.6412,29375.0
2022-11-07 13:40:00,164.47,164.49,164.21,164.34,26388.0,152.6412,152.6598,152.3999,152.5206,26388.0
2022-11-07 13:50:00,164.37,164.52,164.36,164.49,23622.0,152.5484,152.6876,152.5391,152.6598,23622.0
2022-11-07 14:00:00,164.49,164.93,164.48,164.83,26664.0,152.6598,153.0681,152.6505,152.9753,26664.0
2022-11-07 14:10:00,164.84,165.46,164.84,165.43,44030.0,152.9846,153.56,152.9846,153.5322,44030.0
2022-11-07 14:20:00,165.42,165.66,165.33,165.6,28780.0,153.5229,153.7456,153.4394,153.69,28780.0
2022-11-07 14:30:00,165.63,165.82,165.46,165.68,74263.0,153.7178,153.8941,153.56,153.7642,74263.0
2022-11-07 14:40:00,165.69,165.7,165.41,165.5,64420.0,153.7735,153.7828,153.5136,153.5971,64420.0
2022-11-07 14:50:00,165.49,165.62,165.34,165.47,51322.0,153.5879,153.7085,153.4487,153.5693,51322.0
2022-11-07 15:00:00,165.47,165.75,165.4,165.64,47874.0,153.5693,153.8292,153.5043,153.7271,47874.0
2022-11-07 15:10:00,165.65,166.02,165.5,165.99,89826.0,153.7364,154.0797,153.5971,154.0519,89826.0
2022-11-07 15:20:00,165.97,166.15,165.67,166.14,81403.0,154.0333,154.2004,153.7549,154.1911,81403.0
2022-11-07 15:30:00,166.11,166.3,165.75,165.86,70261.0,154.1633,154.3396,153.8292,153.9313,70261.0
2022-11-07 15:40:00,165.84,166.07,165.79,165.94,98886.0,153.9127,154.1262,153.8663,154.0055,98886.0
2022-11-07 15:50:00,165.93,165.96,165.3,165.69,442631.0,153.9962,154.0241,153.4115,153.7735,442631.0
2022-11-08 09:30:00,167.92,168.09,166.14,166.26,176308.0,155.8431,156.0009,154.1911,154.3025,176308.0
2022-11-08 09:40:00,166.31,168.13,165.93,167.96,105931.0,154.3489,156.038,153.9962,155.8802,105931.0
2022-11-08 09:50:00,167.94,168.42,167.59,167.84,68002.0,155.8617,156.3071,155.5368,155.7689,68002.0
2022-11-08 10:00:00,167.97,168.23,167.39,167.64,126322.0,155.8895,156.1308,155.3512,155.5832,126322.0
2022-11-08 10:10:00,167.57,168.26,167.52,168.03,33845.0,155.5183,156.1586,155.4719,155.9452,33845.0
2022-11-08 10:20:00,168.1,168.46,167.64,167.93,63967.0,156.0102,156.3443,155.5832,155.8524,63967.0
2022-11-08 10:30:00,167.95,168.63,167.92,168.44,65898.0,155.8709,156.502,155.8431,156.3257,65898.0
2022-11-08 10:40:00,168.52,168.71,168.2,168.59,62216.0,156.3999,156.5763,156.103,156.4649,62216.0
2022-11-08 10:50:00,168.64,168.71,168.26,168.51,30649.0,156.5113,156.5763,156.1586,156.3907,30649.0
2022-11-08 11:00:00,168.52,168.54,167.87,168.14,43878.0,156.3999,156.4185,155.7967,156.0473,43878.0
2022-11-08 11:10:00,168.17,168.53,168.15,168.24,46025.0,156.0751,156.4092,156.0566,156.1401,46025.0
2022-11-08 11:20:00,168.27,169.13,168.27,168.78,111044.0,156.1679,156.9661,156.1679,156.6412,111044.0
2022-11-08 11:30:00,168.77,169.62,168.77,169.61,37160.0,156.632,157.4208,156.632,157.4116,37160.0
2022-11-08 11:40:00,169.62,169.77,168.98,169.05,49063.0,157.4208,157.56,156.8269,156.8918,49063.0
2022-11-08 11:50:00,169.04,169.51,168.95,169.47,35509.0,156.8825,157.3187,156.799,157.2816,35509.0
2022-11-08 12:00:00,169.49,169.62,169.12,169.42,36614.0,157.3002,157.4208,156.9568,157.2352,36614.0
2022-11-08 12:10:00,169.4,169.61,169.03,169.28,24673.0,157.2167,157.4116,156.8733,157.1053,24673.0
2022-11-08 12:20:00,169.19,169.33,169.03,169.15,18583.0,157.0218,157.1517,156.8733,156.9846,18583.0
2022-11-08 12:30:00,169.15,169.34,168.96,169.34,20569.0,156.9846,157.161,156.8083,157.161,20569.0
2022-11-08 12:40:00,169.37,169.41,168.99,169.1,24824.0,157.1888,157.2259,156.8361,156.9382,24824.0
2022-11-08 12:50:00,169.03,169.36,168.88,169.24,50688.0,156.8733,157.1795,156.7341,157.0682,50688.0
2022-11-08 13:00:00,169.28,169.69,169.1,169.53,77270.0,157.1053,157.4858,156.9382,157.3373,77270.0
2022-11-08 13:10:00,169.55,169.84,169.4,169.6,38487.0,157.3559,157.625,157.2167,157.4023,38487.0
2022-11-08 13:20:00,169.55,169.59,168.73,168.82,185588.0,157.3559,157.393,156.5948,156.6784,185588.0
2022-11-08 13:30:00,168.8,169.0,168.2,168.97,109261.0,156.6598,156.8454,156.103,156.8176,109261.0
2022-11-08 13:40:00,168.99,169.27,168.95,169.09,50991.0,156.8361,157.096,156.799,156.929,50991.0
2022-11-08 13:50:00,169.09,169.24,167.5,167.61,73539.0,156.929,157.0682,155.4533,155.5554,73539.0
2022-11-08 14:00:00,167.52,167.91,167.01,167.09,26216.0,155.4719,155.8338,154.9985,155.0728,26216.0
2022-11-08 14:10:00,167.07,167.41,166.86,167.04,18708.0,155.0542,155.3698,154.8593,155.0264,18708.0
2022-11-08 14:20:00,167.04,167.05,165.83,165.98,30632.0,155.0264,155.0357,153.9034,154.0426,30632.0
2022-11-08 14:30:00,165.95,166.75,165.76,166.7,33359.0,154.0148,154.7572,153.8384,154.7108,33359.0
2022-11-08 14:40:00,166.68,167.17,166.66,167.09,28584.0,154.6923,155.147,154.6737,155.0728,28584.0
2022-11-08 14:50:00,167.05,167.36,166.89,167.1,20694.0,155.0357,155.3234,154.8872,155.0821,20694.0
2022-11-08 15:00:00,167.09,167.8,167.04,167.63,17194.0,155.0728,155.7317,155.0264,155.574,17194.0
2022-11-08 15:10:00,167.66,167.83,167.51,167.64,31765.0,155.6018,155.7596,155.4626,155.5832,31765.0
2022-11-08 15:20:00,167.72,168.24,167.58,168.21,36680.0,155.6575,156.1401,155.5276,156.1122,36680.0
2022-11-08 15:30:00,168.24,169.03,168.24,168.68,47281.0,156.1401,156.8733,156.1401,156.5484,47281.0
2022-11-08 15:40:00,168.69,168.92,168.4,168.56,62461.0,156.5577,156.7712,156.2886,156.4371,62461.0
2022-11-08 15:50:00,168.63,168.63,167.86,168.0,370110.0,156.502,156.502,155.7874,155.9173,370110.0
2022-11-09 09:30:00,166.46,166.84,164.9,165.32,117129.0,154.4881,154.8408,153.0403,153.4301,117129.0
2022-11-09 09:40:00,165.29,166.84,165.29,166.66,41049.0,153.4023,154.8408,153.4023,154.6737,41049.0
2022-11-09 09:50:00,166.66,166.8,165.98,166.4,36397.0,154.6737,154.8037,154.0426,154.4324,36397.0
2022-11-09 10:00:00,166.29,167.19,166.14,167.14,52645.0,154.3303,155.1656,154.1911,155.1192,52645.0
2022-11-09 10:10:00,167.11,167.5,166.9,167.15,45831.0,155.0914,155.4533,154.8965,155.1285,45831.0
2022-11-09 10:20:00,167.22,167.33,166.18,166.33,44143.0,155.1934,155.2955,154.2282,154.3675,44143.0
2022-11-09 10:30:00,166.3,166.52,165.89,166.24,30693.0,154.3396,154.5438,153.9591,154.2839,30693.0
2022-11-09 10:40:00,166.27,166.4,166.04,166.29,30947.0,154.3118,154.4324,154.0983,154.3303,30947.0
2022-11-09 10:50:00,166.26,166.41,165.91,166.41,30671.0,154.3025,154.4417,153.9777,154.4417,30671.0
2022-11-09 11:00:00,166.41,167.13,166.41,167.1,27021.0,154.4417,155.1099,154.4417,155.0821,27021.0
2022-11-09 11:10:00,166.99,167.26,166.91,167.18,26031.0,154.98,155.2306,154.9057,155.1563,26031.0
2022-11-09 11:20:00,167.22,167.45,166.94,167.18,34762.0,155.1934,155.4069,154.9336,155.1563,34762.0
2022-11-09 11:30:00,167.18,167.28,166.99,167.18,22000.0,155.1563,155.2491,154.98,155.1563,22000.0
2022-11-09 11:40:00,167.11,167.74,167.1,167.52,20763.0,155.0914,155.676,155.0821,155.4719,20763.0
2022-11-09 11:50:00,167.48,167.65,166.98,167.04,28630.0,155.4347,155.5925,154.9707,155.0264,28630.0
2022-11-09 12:00:00,167.05,167.19,166.77,166.79,56345.0,155.0357,155.1656,154.7758,154.7944,56345.0
2022-11-09 12:10:00,166.82,167.03,166.65,166.78,38920.0,154.8222,155.0171,154.6644,154.7851,38920.0
2022-11-09 12:20:00,166.79,166.85,166.25,166.45,37942.0,154.7944,154.8501,154.2932,154.4788,37942.0
2022-11-09 12:30:00,166.43,166.8,166.43,166.69,26589.0,154.4603,154.8037,154.4603,154.7016,26589.0
2022-11-09 12:40:00,166.72,166.98,166.62,166.96,27678.0,154.7294,154.9707,154.6366,154.9521,27678.0
2022-11-09 12:50:00,166.93,166.98,166.73,166.98,21569.0,154.9243,154.9707,154.7387,154.9707,21569.0
2022-11-09 13:00:00,166.98,167.17,166.34,166.51,62139.0,154.9707,155.147,154.3767,154.5345,62139.0
2022-11-09 13:10:00,166.46,166.71,166.23,166.57,23725.0,154.4881,154.7201,154.2746,154.5902,23725.0
2022-11-09 13:20:00,166.54,166.63,166.06,166.2,21808.0,154.5623,154.6459,154.1169,154.2468,21808.0
2022-11-09 13:30:00,166.16,166.16,165.65,165.68,42811.0,154.2097,154.2097,153.7364,153.7642,42811.0
2022-11-09 13:40:00,165.73,165.89,165.45,165.72,45146.0,153.8106,153.9591,153.5507,153.8013,45146.0
2022-11-09 13:50:00,165.72,166.04,165.67,166.02,18910.0,153.8013,154.0983,153.7549,154.0797,18910.0
2022-11-09 14:00:00,166.02,166.5,165.95,166.47,47934.0,154.0797,154.5252,154.0148,154.4974,47934.0
2022-11-09 14:10:00,166.44,166.53,166.16,166.36,24416.0,154.4695,154.5531,154.2097,154.3953,24416.0
2022-11-09 14:20:00,166.38,166.44,166.17,166.36,21591.0,154.4139,154.4695,154.219,154.3953,21591.0
2022-11-09 14:30:00,166.36,166.36,165.73,165.79,28254.0,154.3953,154.3953,153.8106,153.8663,28254.0
2022-11-09 14:40:00,165.82,166.08,165.72,165.85,34702.0,153.8941,154.1354,153.8013,153.922,34702.0
2022-11-09 14:50:00,165.84,165.84,165.4,165.51,62767.0,153.9127,153.9127,153.5043,153.6064,62767.0
2022-11-09 15:00:00,165.45,166.15,165.43,165.97,41732.0,153.5507,154.2004,153.5322,154.0333,41732.0
2022-11-09 15:10:00,165.9,165.94,165.42,165.66,41492.0,153.9684,154.0055,153.5229,153.7456,41492.0
2022-11-09 15:20:00,165.52,165.73,165.26,165.68,44597.0,153.6157,153.8106,153.3744,153.7642,44597.0
2022-11-09 15:30:00,165.66,165.84,165.45,165.6,51743.0,153.7456,153.9127,153.5507,153.69,51743.0
2022-11-09 15:40:00,165.59,165.72,165.13,165.21,84755.0,153.6807,153.8013,153.2538,153.328,84755.0
2022-11-09 15:50:00,165.24,165.74,164.96,164.98,459814.0,153.3558,153.8199,153.096,153.1145,459814.0
2022-11-10 09:30:00,172.1,172.12,168.88,170.35,228652.0,159.7225,159.741,156.7341,158.0983,228652.0
2022-11-10 09:40:00,170.27,170.44,169.23,169.53,154644.0,158.0241,158.1819,157.0589,157.3373,154644.0
2022-11-10 09:50:00,169.54,171.21,169.47,171.12,97161.0,157.3466,158.8965,157.2816,158.813,97161.0
2022-11-10 10:00:00,171.07,171.39,170.16,170.52,94191.0,158.7665,159.0635,157.922,158.2561,94191.0
2022-11-10 10:10:00,170.53,171.03,170.25,170.77,111983.0,158.2654,158.7294,158.0055,158.4881,111983.0
2022-11-10 10:20:00,170.76,170.79,170.39,170.49,148863.0,158.4788,158.5067,158.1355,158.2283,148863.0
2022-11-10 10:30:00,170.62,170.64,169.75,169.86,58831.0,158.3489,158.3675,157.5415,157.6436,58831.0
2022-11-10 10:40:00,169.84,170.62,169.77,170.42,95157.0,157.625,158.3489,157.56,158.1633,95157.0
2022-11-10 10:50:00,170.43,170.52,170.06,170.48,64242.0,158.1726,158.2561,157.8292,158.219,64242.0
2022-11-10 11:00:00,170.45,170.64,170.21,170.53,52939.0,158.1911,158.3675,157.9684,158.2654,52939.0
2022-11-10 11:10:00,170.53,171.04,170.51,170.72,103869.0,158.2654,158.7387,158.2468,158.4417,103869.0
2022-11-10 11:20:00,170.75,171.05,170.63,170.95,84442.0,158.4696,158.748,158.3582,158.6552,84442.0
2022-11-10 11:30:00,170.94,171.73,170.94,171.73,90628.0,158.6459,159.3791,158.6459,159.3791,90628.0
2022-11-10 11:40:00,171.75,171.9,171.42,171.63,94931.0,159.3976,159.5369,159.0914,159.2863,94931.0
2022-11-10 11:50:00,171.63,172.14,171.62,171.68,86649.0,159.2863,159.7596,159.277,159.3327,86649.0
2022-11-10 12:00:00,171.66,171.69,171.22,171.29,97417.0,159.3141,159.342,158.9058,158.9707,97417.0
2022-11-10 12:10:00,171.27,171.31,171.0,171.24,57530.0,158.9522,158.9893,158.7016,158.9243,57530.0
2022-11-10 12:20:00,171.24,171.27,170.91,170.98,50303.0,158.9243,158.9522,158.6181,158.683,50303.0
2022-11-10 12:30:00,171.03,171.04,170.58,170.77,38067.0,158.7294,158.7387,158.3118,158.4881,38067.0
2022-11-10 12:40:00,170.77,170.94,170.56,170.73,47025.0,158.4881,158.6459,158.2932,158.451,47025.0
2022-11-10 12:50:00,170.7,170.8,170.34,170.34,53781.0,158.4232,158.516,158.0891,158.0891,53781.0
2022-11-10 13:00:00,170.34,171.02,170.27,171.01,86059.0,158.0891,158.7201,158.0241,158.7109,86059.0
2022-11-10 13:10:00,171.03,171.05,170.71,171.04,46540.0,158.7294,158.748,158.4324,158.7387,46540.0
2022-11-10 13:20:00,171.05,171.18,170.76,171.16,35386.0,158.748,158.8686,158.4788,158.8501,35386.0
2022-11-10 13:30:00,171.2,171.41,170.96,171.15,84600.0,158.8872,159.0821,158.6645,158.8408,84600.0
2022-11-10 13:40:00,171.16,171.77,171.04,171.72,77285.0,158.8501,159.4162,158.7387,159.3698,77285.0
2022-11-10 13:50:00,171.7,171.95,171.44,171.7,69200.0,159.3512,159.5833,159.1099,159.3512,69200.0
2022-11-10 14:00:00,171.71,171.91,171.53,171.9,81790.0,159.3605,159.5461,159.1935,159.5369,81790.0
2022-11-10 14:10:00,171.88,172.1,171.74,171.75,39931.0,159.5183,159.7225,159.3884,159.3976,39931.0
2022-11-10 14:20:00,171.73,171.85,171.59,171.66,43879.0,159.3791,159.4905,159.2492,159.3141,43879.0
2022-11-10 14:30:00,171.64,171.84,171.46,171.76,43595.0,159.2956,159.4812,159.1285,159.4069,43595.0
2022-11-10 14:40:00,171.74,172.03,171.69,171.9,57561.0,159.3884,159.6575,159.342,159.5369,57561.0
2022-11-10 14:50:00,171.88,172.12,171.85,172.02,57750.0,159.5183,159.741,159.4905,159.6482,57750.0
2022-11-10 15:00:00,171.99,172.22,171.71,172.21,101303.0,159.6204,159.8338,159.3605,159.8246,101303.0
2022-11-10 15:10:00,172.2,172.82,172.19,172.72,159527.0,159.8153,160.3907,159.806,160.2979,159527.0
2022-11-10 15:20:00,172.72,173.89,172.72,173.77,147038.0,160.2979,161.3837,160.2979,161.2724,147038.0
2022-11-10 15:30:00,173.76,174.23,173.64,174.08,210953.0,161.2631,161.6993,161.1517,161.5601,210953.0
2022-11-10 15:40:00,174.04,175.1,174.03,174.6,350966.0,161.5229,162.5067,161.5137,162.0427,350966.0
2022-11-10 15:50:00,174.62,175.19,174.37,174.67,816069.0,162.0612,162.5902,161.8292,162.1076,816069.0
2022-11-11 09:30:00,175.09,175.33,173.4,173.9,147825.0,162.4974,162.7202,160.929,161.393,147825.0
2022-11-11 09:40:00,173.9,175.66,173.9,175.51,76512.0,161.393,163.0264,161.393,162.8872,76512.0
2022-11-11 09:50:00,175.56,175.62,174.26,175.08,58416.0,162.9336,162.9893,161.7271,162.4881,58416.0
2022-11-11 10:00:00,174.99,176.55,174.36,175.9,98919.0,162.4046,163.8524,161.8199,163.2492,98919.0
2022-11-11 10:10:00,175.89,176.8,175.77,176.33,118095.0,163.2399,164.0844,163.1285,163.6482,118095.0
2022-11-11 10:20:00,176.33,176.63,175.98,176.47,121968.0,163.6482,163.9267,163.3234,163.7782,121968.0
2022-11-11 10:30:00,176.51,176.68,176.22,176.39,63993.0,163.8153,163.9731,163.5462,163.7039,63993.0
2022-11-11 10:40:00,176.38,176.74,175.85,176.74,64670.0,163.6947,164.0288,163.2028,164.0288,64670.0
2022-11-11 10:50:00,176.77,176.97,176.33,176.68,55548.0,164.0566,164.2422,163.6482,163.9731,55548.0
2022-11-11 11:00:00,176.68,177.28,176.64,176.67,129806.0,163.9731,164.5299,163.936,163.9638,129806.0
2022-11-11 11:10:00,176.7,177.18,176.32,177.16,116738.0,163.9916,164.4371,163.639,164.4186,116738.0
2022-11-11 11:20:00,177.15,177.4,176.38,176.45,70920.0,164.4093,164.6413,163.6947,163.7596,70920.0
2022-11-11 11:30:00,176.47,177.38,176.26,177.22,130456.0,163.7782,164.6227,163.5833,164.4742,130456.0
2022-11-11 11:40:00,177.17,177.67,177.1,177.64,37757.0,164.4278,164.8919,164.3629,164.864,37757.0
2022-11-11 11:50:00,177.65,178.14,177.59,177.88,45812.0,164.8733,165.3281,164.8176,165.0868,45812.0
2022-11-11 12:00:00,177.87,178.24,177.69,178.24,54741.0,165.0775,165.4209,164.9104,165.4209,54741.0
2022-11-11 12:10:00,178.22,178.69,178.21,178.51,49036.0,165.4023,165.8385,165.393,165.6715,49036.0
2022-11-11 12:20:00,178.52,178.87,178.32,178.67,57768.0,165.6807,166.0056,165.4951,165.82,57768.0
2022-11-11 12:30:00,178.66,178.87,178.29,178.8,60222.0,165.8107,166.0056,165.4673,165.9406,60222.0
2022-11-11 12:40:00,178.82,178.89,178.14,178.14,37721.0,165.9592,166.0241,165.3281,165.3281,37721.0
2022-11-11 12:50:00,178.17,178.77,178.12,178.46,19427.0,165.3559,165.9128,165.3095,165.6251,19427.0
2022-11-11 13:00:00,178.4,178.69,178.29,178.37,37781.0,165.5694,165.8385,165.4673,165.5415,37781.0
2022-11-11 13:10:00,178.4,178.76,178.16,178.72,65667.0,165.5694,165.9035,165.3466,165.8664,65667.0
2022-11-11 13:20:00,178.71,178.94,178.33,178.91,87557.0,165.8571,166.0705,165.5044,166.0427,87557.0
2022-11-11 13:30:00,178.94,180.11,178.88,180.02,116326.0,166.0705,167.1564,166.0149,167.0729,116326.0
2022-11-11 13:40:00,180.0,180.18,179.73,180.09,72491.0,167.0543,167.2214,166.8037,167.1378,72491.0
2022-11-11 13:50:00,180.13,180.79,180.08,180.59,72096.0,167.1749,167.7875,167.1285,167.6019,72096.0
2022-11-11 14:00:00,180.57,180.79,180.31,180.59,88613.0,167.5833,167.7875,167.342,167.6019,88613.0
2022-11-11 14:10:00,180.57,180.78,180.06,180.15,76917.0,167.5833,167.7782,167.11,167.1935,76917.0
2022-11-11 14:20:00,180.19,180.43,179.65,179.81,70315.0,167.2306,167.4534,166.7295,166.878,70315.0
2022-11-11 14:30:00,179.8,179.8,179.6,179.78,34916.0,166.8687,166.8687,166.6831,166.8501,34916.0
2022-11-11 14:40:00,179.75,180.01,179.66,179.69,42167.0,166.8223,167.0636,166.7388,166.7666,42167.0
2022-11-11 14:50:00,179.71,179.94,179.53,179.94,32586.0,166.7852,166.9986,166.6181,166.9986,32586.0
2022-11-11 15:00:00,179.98,179.98,178.86,178.94,60253.0,167.0357,167.0357,165.9963,166.0705,60253.0
2022-11-11 15:10:00,178.94,179.02,178.55,178.8,55195.0,166.0705,166.1448,165.7086,165.9406,55195.0
2022-11-11 15:20:00,178.81,179.5,178.74,179.26,74626.0,165.9499,166.5903,165.8849,166.3675,74626.0
2022-11-11 15:30:00,179.26,179.82,179.15,179.49,80625.0,166.3675,166.8872,166.2654,166.581,80625.0
2022-11-11 15:40:00,179.48,179.68,179.38,179.67,119782.0,166.5717,166.7573,166.4789,166.748,119782.0
2022-11-11 15:50:00,179.69,180.05,179.38,179.42,378360.0,166.7666,167.1007,166.4789,166.516,378360.0
2022-11-14 09:30:00,179.13,179.88,178.52,179.84,197505.0,166.2469,166.9429,165.6807,166.9058,197505.0
2022-11-14 09:40:00,179.85,179.94,179.03,179.57,139929.0,166.9151,166.9986,166.1541,166.6552,139929.0
2022-11-14 09:50:00,179.59,180.05,179.31,179.5,102456.0,166.6738,167.1007,166.4139,166.5903,102456.0
2022-11-14 10:00:00,179.55,180.61,179.54,180.52,59188.0,166.6367,167.6204,166.6274,167.5369,59188.0
2022-11-14 10:10:00,180.52,180.62,180.02,180.53,62682.0,167.5369,167.6297,167.0729,167.5462,62682.0
2022-11-14 10:20:00,180.51,180.62,179.85,180.14,71914.0,167.5276,167.6297,166.9151,167.1842,71914.0
2022-11-14 10:30:00,180.17,180.94,180.0,180.94,48616.0,167.2121,167.9267,167.0543,167.9267,48616.0
2022-11-14 10:40:00,181.0,181.12,180.18,180.22,37630.0,167.9824,168.0937,167.2214,167.2585,37630.0
2022-11-14 10:50:00,180.18,180.34,179.91,179.96,55373.0,167.2214,167.3698,166.9708,167.0172,55373.0
2022-11-14 11:00:00,179.93,180.12,179.6,180.03,109720.0,166.9893,167.1657,166.6831,167.0821,109720.0
2022-11-14 11:10:00,180.06,180.08,179.55,179.79,66951.0,167.11,167.1285,166.6367,166.8594,66951.0
2022-11-14 11:20:00,179.76,179.96,179.55,179.88,65671.0,166.8316,167.0172,166.6367,166.9429,65671.0
2022-11-14 11:30:00,179.88,180.53,179.63,180.27,54022.0,166.9429,167.5462,166.7109,167.3049,54022.0
2022-11-14 11:40:00,180.27,180.66,180.08,180.53,29785.0,167.3049,167.6668,167.1285,167.5462,29785.0
2022-11-14 11:50:00,180.55,180.67,180.2,180.26,20525.0,167.5647,167.6761,167.2399,167.2956,20525.0
2022-11-14 12:00:00,180.25,180.74,180.04,180.56,23224.0,167.2863,167.7411,167.0914,167.574,23224.0
2022-11-14 12:10:00,180.5,180.63,179.93,179.93,29783.0,167.5183,167.639,166.9893,166.9893,29783.0
2022-11-14 12:20:00,179.93,180.21,179.58,180.11,31705.0,166.9893,167.2492,166.6645,167.1564,31705.0
2022-11-14 12:30:00,180.16,180.67,180.08,180.67,51585.0,167.2028,167.6761,167.1285,167.6761,51585.0
2022-11-14 12:40:00,180.64,180.71,180.49,180.6,33916.0,167.6483,167.7132,167.5091,167.6111,33916.0
2022-11-14 12:50:00,180.59,180.79,180.2,180.2,24805.0,167.6019,167.7875,167.2399,167.2399,24805.0
2022-11-14 13:00:00,180.15,180.57,180.03,180.46,20393.0,167.1935,167.5833,167.0821,167.4812,20393.0
2022-11-14 13:10:00,180.44,180.7,180.22,180.7,39868.0,167.4627,167.704,167.2585,167.704,39868.0
2022-11-14 13:20:00,180.7,181.07,180.66,181.05,25367.0,167.704,168.0473,167.6668,168.0288,25367.0
2022-11-14 13:30:00,181.04,181.04,180.66,180.8,30574.0,168.0195,168.0195,167.6668,167.7968,30574.0
2022-11-14 13:40:00,180.73,180.73,180.39,180.5,27697.0,167.7318,167.7318,167.4163,167.5183,27697.0
2022-11-14 13:50:00,180.46,180.89,180.46,180.88,16975.0,167.4812,167.8803,167.4812,167.871,16975.0
2022-11-14 14:00:00,180.89,180.98,180.51,180.72,53051.0,167.8803,167.9638,167.5276,167.7225,53051.0
2022-11-14 14:10:00,180.78,180.82,180.37,180.44,21596.0,167.7782,167.8153,167.3977,167.4627,21596.0
2022-11-14 14:20:00,180.46,180.46,180.24,180.35,31357.0,167.4812,167.4812,167.277,167.3791,31357.0
2022-11-14 14:30:00,180.41,180.51,180.1,180.1,25972.0,167.4348,167.5276,167.1471,167.1471,25972.0
2022-11-14 14:40:00,180.06,180.29,179.83,179.97,27537.0,167.11,167.3234,166.8965,167.0265,27537.0
2022-11-14 14:50:00,179.96,180.22,179.94,180.01,45867.0,167.0172,167.2585,166.9986,167.0636,45867.0
2022-11-14 15:00:00,180.08,180.24,179.89,179.92,38645.0,167.1285,167.277,166.9522,166.9801,38645.0
2022-11-14 15:10:00,179.92,179.99,178.92,179.14,61950.0,166.9801,167.045,166.052,166.2562,61950.0
2022-11-14 15:20:00,179.17,179.46,179.12,179.27,29849.0,166.284,166.5531,166.2376,166.3768,29849.0
2022-11-14 15:30:00,179.31,179.33,178.56,178.76,131078.0,166.4139,166.4325,165.7179,165.9035,131078.0
2022-11-14 15:40:00,178.78,178.96,178.21,178.34,130801.0,165.922,166.0891,165.393,165.5137,130801.0
2022-11-14 15:50:00,178.34,178.6,177.25,177.44,504385.0,165.5137,165.755,164.5021,164.6784,504385.0
2022-11-15 09:30:00,182.05,182.62,180.84,180.9,160915.0,168.9569,169.4859,167.8339,167.8896,160915.0
2022-11-15 09:40:00,180.98,181.17,180.27,180.55,65350.0,167.9638,168.1402,167.3049,167.5647,65350.0
2022-11-15 09:50:00,180.56,181.27,180.34,180.93,74568.0,167.574,168.233,167.3698,167.9174,74568.0
2022-11-15 10:00:00,180.91,180.94,180.33,180.49,56092.0,167.8989,167.9267,167.3606,167.5091,56092.0
2022-11-15 10:10:00,180.52,180.55,179.88,179.94,49827.0,167.5369,167.5647,166.9429,166.9986,49827.0
2022-11-15 10:20:00,179.9,180.65,179.66,180.48,137062.0,166.9615,167.6576,166.7388,167.4998,137062.0
2022-11-15 10:30:00,180.42,180.72,180.12,180.33,41110.0,167.4441,167.7225,167.1657,167.3606,41110.0
2022-11-15 10:40:00,180.37,180.74,179.73,179.76,64597.0,167.3977,167.7411,166.8037,166.8316,64597.0
2022-11-15 10:50:00,179.72,179.87,179.26,179.58,47765.0,166.7944,166.9336,166.3675,166.6645,47765.0
2022-11-15 11:00:00,179.55,179.87,178.93,179.53,64997.0,166.6367,166.9336,166.0613,166.6181,64997.0
2022-11-15 11:10:00,179.5,180.12,179.4,179.87,24519.0,166.5903,167.1657,166.4975,166.9336,24519.0
2022-11-15 11:20:00,179.91,180.27,179.38,179.43,34864.0,166.9708,167.3049,166.4789,166.5253,34864.0
2022-11-15 11:30:00,179.45,180.27,179.45,180.1,97481.0,166.5439,167.3049,166.5439,167.1471,97481.0
2022-11-15 11:40:00,180.14,180.29,179.58,180.13,86870.0,167.1842,167.3234,166.6645,167.1749,86870.0
2022-11-15 11:50:00,180.12,180.18,179.52,179.86,43715.0,167.1657,167.2214,166.6088,166.9244,43715.0
2022-11-15 12:00:00,179.93,180.0,179.52,179.57,68892.0,166.9893,167.0543,166.6088,166.6552,68892.0
2022-11-15 12:10:00,179.6,180.08,179.56,179.89,39006.0,166.6831,167.1285,166.6459,166.9522,39006.0
2022-11-15 12:20:00,179.88,180.11,179.74,180.02,60493.0,166.9429,167.1564,166.813,167.0729,60493.0
2022-11-15 12:30:00,180.04,180.14,179.69,180.11,43442.0,167.0914,167.1842,166.7666,167.1564,43442.0
2022-11-15 12:40:00,180.09,180.34,179.89,180.33,40577.0,167.1378,167.3698,166.9522,167.3606,40577.0
2022-11-15 12:50:00,180.29,180.57,180.18,180.49,56948.0,167.3234,167.5833,167.2214,167.5091,56948.0
2022-11-15 13:00:00,180.51,180.53,179.8,179.87,24046.0,167.5276,167.5462,166.8687,166.9336,24046.0
2022-11-15 13:10:00,179.88,179.91,178.89,178.92,62086.0,166.9429,166.9708,166.0241,166.052,62086.0
2022-11-15 13:20:00,178.91,179.05,177.83,178.06,54582.0,166.0427,166.1726,165.0404,165.2538,54582.0
2022-11-15 13:30:00,178.01,178.39,176.86,177.21,71602.0,165.2074,165.5601,164.1401,164.465,71602.0
2022-11-15 13:40:00,177.23,178.35,176.8,177.22,56925.0,164.4835,165.523,164.0844,164.4742,56925.0
2022-11-15 13:50:00,177.25,178.28,177.24,177.89,37789.0,164.5021,165.458,164.4928,165.0961,37789.0
2022-11-15 14:00:00,177.92,178.06,176.9,177.78,31195.0,165.1239,165.2538,164.1773,164.994,31195.0
2022-11-15 14:10:00,177.78,178.72,177.76,178.31,49691.0,164.994,165.8664,164.9754,165.4858,49691.0
2022-11-15 14:20:00,178.34,178.97,178.34,178.74,42678.0,165.5137,166.0984,165.5137,165.8849,42678.0
2022-11-15 14:30:00,178.78,178.82,178.18,178.27,36095.0,165.922,165.9592,165.3652,165.4487,36095.0
2022-11-15 14:40:00,178.3,178.72,177.92,178.08,59160.0,165.4766,165.8664,165.1239,165.2724,59160.0
2022-11-15 14:50:00,177.97,178.47,177.6,178.19,40470.0,165.1703,165.6343,164.8269,165.3745,40470.0
2022-11-15 15:00:00,178.22,178.64,178.09,178.34,44430.0,165.4023,165.7921,165.2817,165.5137,44430.0
2022-11-15 15:10:00,178.36,178.7,178.07,178.43,55060.0,165.5322,165.8478,165.2631,165.5972,55060.0
2022-11-15 15:20:00,178.37,178.83,178.2,178.41,88741.0,165.5415,165.9684,165.3838,165.5787,88741.0
2022-11-15 15:30:00,178.41,178.41,177.7,178.12,128126.0,165.5787,165.5787,164.9197,165.3095,128126.0
2022-11-15 15:40:00,178.11,178.14,177.44,177.53,203211.0,165.3002,165.3281,164.6784,164.7619,203211.0
2022-11-15 15:50:00,177.56,177.68,176.97,177.62,565911.0,164.7898,164.9012,164.2422,164.8455,565911.0
2022-11-16 09:30:00,176.45,176.59,174.68,175.65,194084.0,163.7596,163.8895,162.1169,163.0172,194084.0
2022-11-16 09:40:00,175.7,175.7,174.29,174.73,61841.0,163.0636,163.0636,161.755,162.1633,61841.0
2022-11-16 09:50:00,174.89,175.24,174.45,175.22,121928.0,162.3118,162.6366,161.9035,162.6181,121928.0
2022-11-16 10:00:00,175.21,175.5,174.99,175.39,117806.0,162.6088,162.8779,162.4046,162.7759,117806.0
2022-11-16 10:10:00,175.43,175.85,174.82,174.95,66884.0,162.813,163.2028,162.2468,162.3675,66884.0
2022-11-16 10:20:00,174.99,175.42,174.98,175.21,82330.0,162.4046,162.8037,162.3953,162.6088,82330.0
2022-11-16 10:30:00,175.19,175.32,174.87,175.08,54033.0,162.5902,162.7109,162.2933,162.4881,54033.0
2022-11-16 10:40:00,175.07,175.15,174.52,174.65,36292.0,162.4789,162.5531,161.9684,162.0891,36292.0
2022-11-16 10:50:00,174.61,174.61,173.7,173.92,45550.0,162.052,162.052,161.2074,161.4116,45550.0
2022-11-16 11:00:00,173.94,174.38,173.84,174.37,42294.0,161.4301,161.8385,161.3373,161.8292,42294.0
2022-11-16 11:10:00,174.37,174.47,174.05,174.39,39039.0,161.8292,161.922,161.5322,161.8478,39039.0
2022-11-16 11:20:00,174.38,174.68,174.1,174.58,50065.0,161.8385,162.1169,161.5786,162.0241,50065.0
2022-11-16 11:30:00,174.59,174.88,174.14,174.3,63851.0,162.0334,162.3025,161.6158,161.7642,63851.0
2022-11-16 11:40:00,174.29,174.5,174.02,174.43,49902.0,161.755,161.9499,161.5044,161.8849,49902.0
2022-11-16 11:50:00,174.43,174.57,174.1,174.15,22235.0,161.8849,162.0148,161.5786,161.625,22235.0
2022-11-16 12:00:00,174.11,174.43,174.04,174.29,42235.0,161.5879,161.8849,161.5229,161.755,42235.0
2022-11-16 12:10:00,174.28,174.36,173.98,174.0,41553.0,161.7457,161.8199,161.4673,161.4858,41553.0
2022-11-16 12:20:00,174.06,174.43,173.94,174.43,72703.0,161.5415,161.8849,161.4301,161.8849,72703.0
2022-11-16 12:30:00,174.44,174.76,174.3,174.62,23677.0,161.8942,162.1912,161.7642,162.0612,23677.0
2022-11-16 12:40:00,174.62,175.35,174.57,175.14,31678.0,162.0612,162.7387,162.0148,162.5438,31678.0
2022-11-16 12:50:00,175.16,175.26,174.43,174.43,26115.0,162.5624,162.6552,161.8849,161.8849,26115.0
2022-11-16 13:00:00,174.43,174.58,174.15,174.57,28927.0,161.8849,162.0241,161.625,162.0148,28927.0
2022-11-16 13:10:00,174.63,174.8,174.31,174.35,15045.0,162.0705,162.2283,161.7735,161.8107,15045.0
2022-11-16 13:20:00,174.36,174.68,174.35,174.38,19143.0,161.8199,162.1169,161.8107,161.8385,19143.0
2022-11-16 13:30:00,174.39,174.5,173.53,174.15,41533.0,161.8478,161.9499,161.0496,161.625,41533.0
2022-11-16 13:40:00,174.12,174.23,173.83,174.1,83810.0,161.5972,161.6993,161.328,161.5786,83810.0
2022-11-16 13:50:00,174.11,174.26,173.84,173.94,23322.0,161.5879,161.7271,161.3373,161.4301,23322.0
2022-11-16 14:00:00,173.94,174.25,173.85,174.18,27184.0,161.4301,161.7178,161.3466,161.6529,27184.0
2022-11-16 14:10:00,174.21,174.27,174.0,174.26,39416.0,161.6807,161.7364,161.4858,161.7271,39416.0
2022-11-16 14:20:00,174.27,174.9,174.2,174.77,44903.0,161.7364,162.3211,161.6714,162.2004,44903.0
2022-11-16 14:30:00,174.78,174.79,174.15,174.58,24283.0,162.2097,162.219,161.625,162.0241,24283.0
2022-11-16 14:40:00,174.61,174.63,174.14,174.19,34380.0,162.052,162.0705,161.6158,161.6622,34380.0
2022-11-16 14:50:00,174.18,174.64,174.14,174.59,57088.0,161.6529,162.0798,161.6158,162.0334,57088.0
2022-11-16 15:00:00,174.66,174.68,173.68,173.72,34119.0,162.0984,162.1169,161.1888,161.226,34119.0
2022-11-16 15:10:00,173.74,173.83,173.38,173.48,78192.0,161.2445,161.328,160.9104,161.0032,78192.0
2022-11-16 15:20:00,173.49,173.64,173.31,173.41,88913.0,161.0125,161.1517,160.8454,160.9383,88913.0
2022-11-16 15:30:00,173.37,173.56,173.05,173.45,141115.0,160.9011,161.0775,160.6041,160.9754,141115.0
2022-11-16 15:40:00,173.44,173.84,173.44,173.56,149496.0,160.9661,161.3373,160.9661,161.0775,149496.0
2022-11-16 15:50:00,173.57,174.26,173.31,173.47,593369.0,161.0867,161.7271,160.8454,160.9939,593369.0
2022-11-17 09:30:00,171.07,173.26,170.63,172.0,183964.0,158.7665,160.799,158.3582,159.6297,183964.0
2022-11-17 09:40:00,172.0,174.2,171.98,174.07,126113.0,159.6297,161.6714,159.6111,161.5508,126113.0
2022-11-17 09:50:00,174.17,174.23,172.4,172.91,44749.0,161.6436,161.6993,160.0009,160.4742,44749.0
2022-11-17 10:00:00,172.8,173.5,172.33,173.08,61317.0,160.3721,161.0218,159.9359,160.632,61317.0
2022-11-17 10:10:00,173.13,174.25,172.72,174.17,67049.0,160.6784,161.7178,160.2979,161.6436,67049.0
2022-11-17 10:20:00,174.21,174.42,173.69,174.03,100848.0,161.6807,161.8756,161.1981,161.5137,100848.0
2022-11-17 10:30:00,174.02,174.02,172.96,173.05,58667.0,161.5044,161.5044,160.5206,160.6041,58667.0
2022-11-17 10:40:00,173.02,173.3,172.76,172.97,57176.0,160.5763,160.8362,160.335,160.5299,57176.0
2022-11-17 10:50:00,172.99,173.16,172.6,172.83,32770.0,160.5485,160.7062,160.1865,160.4,32770.0
2022-11-17 11:00:00,172.83,173.29,172.64,172.64,37094.0,160.4,160.8269,160.2236,160.2236,37094.0
2022-11-17 11:10:00,172.65,173.07,172.57,173.05,39227.0,160.2329,160.6227,160.1587,160.6041,39227.0
2022-11-17 11:20:00,173.06,173.74,172.82,173.58,79070.0,160.6134,161.2445,160.3907,161.096,79070.0
2022-11-17 11:30:00,173.58,173.66,173.32,173.48,44743.0,161.096,161.1703,160.8547,161.0032,44743.0
2022-11-17 11:40:00,173.49,173.82,173.31,173.36,130694.0,161.0125,161.3188,160.8454,160.8919,130694.0
2022-11-17 11:50:00,173.4,174.29,173.23,174.22,72553.0,160.929,161.755,160.7712,161.69,72553.0
2022-11-17 12:00:00,174.22,174.49,173.9,174.16,104155.0,161.69,161.9406,161.393,161.6343,104155.0
2022-11-17 12:10:00,174.15,174.42,173.58,173.86,69180.0,161.625,161.8756,161.096,161.3559,69180.0
2022-11-17 12:20:00,173.85,173.85,173.57,173.73,31402.0,161.3466,161.3466,161.0867,161.2352,31402.0
2022-11-17 12:30:00,173.72,174.14,173.72,174.14,31141.0,161.226,161.6158,161.226,161.6158,31141.0
2022-11-17 12:40:00,174.16,174.31,174.04,174.22,49252.0,161.6343,161.7735,161.5229,161.69,49252.0
2022-11-17 12:50:00,174.26,174.79,174.22,174.69,86293.0,161.7271,162.219,161.69,162.1262,86293.0
2022-11-17 13:00:00,174.69,174.73,174.42,174.57,119870.0,162.1262,162.1633,161.8756,162.0148,119870.0
2022-11-17 13:10:00,174.59,175.11,174.56,175.04,87247.0,162.0334,162.516,162.0055,162.451,87247.0
2022-11-17 13:20:00,175.02,175.17,174.5,174.54,102205.0,162.4325,162.5717,161.9499,161.987,102205.0
2022-11-17 13:30:00,174.54,174.72,174.34,174.65,84176.0,161.987,162.154,161.8014,162.0891,84176.0
2022-11-17 13:40:00,174.67,174.67,173.9,173.9,98739.0,162.1076,162.1076,161.393,161.393,98739.0
2022-11-17 13:50:00,173.98,174.5,173.86,174.35,53924.0,161.4673,161.9499,161.3559,161.8107,53924.0
2022-11-17 14:00:00,174.35,174.58,173.56,173.64,90041.0,161.8107,162.0241,161.0775,161.1517,90041.0
2022-11-17 14:10:00,173.64,173.88,173.49,173.68,38957.0,161.1517,161.3745,161.0125,161.1888,38957.0
2022-11-17 14:20:00,173.73,174.06,173.58,173.94,25760.0,161.2352,161.5415,161.096,161.4301,25760.0
2022-11-17 14:30:00,173.96,174.14,173.78,173.97,26224.0,161.4487,161.6158,161.2816,161.458,26224.0
2022-11-17 14:40:00,173.97,174.09,173.74,174.04,48571.0,161.458,161.5693,161.2445,161.5229,48571.0
2022-11-17 14:50:00,174.04,174.28,173.98,174.16,27640.0,161.5229,161.7457,161.4673,161.6343,27640.0
2022-11-17 15:00:00,174.18,174.62,174.09,174.44,44183.0,161.6529,162.0612,161.5693,161.8942,44183.0
2022-11-17 15:10:00,174.39,174.5,173.87,173.99,34703.0,161.8478,161.9499,161.3652,161.4765,34703.0
2022-11-17 15:20:00,174.02,174.04,173.79,173.95,45430.0,161.5044,161.5229,161.2909,161.4394,45430.0
2022-11-17 15:30:00,173.89,174.58,173.87,174.52,54582.0,161.3837,162.0241,161.3652,161.9684,54582.0
2022-11-17 15:40:00,174.53,175.08,174.25,174.94,146360.0,161.9777,162.4881,161.7178,162.3582,146360.0
2022-11-17 15:50:00,174.94,175.43,174.93,175.41,313279.0,162.3582,162.813,162.3489,162.7944,313279.0
2022-11-18 09:30:00,176.41,176.8,175.15,175.49,224320.0,163.7225,164.0844,162.5531,162.8687,224320.0
2022-11-18 09:40:00,175.51,176.17,175.4,175.59,124522.0,162.8872,163.4998,162.7851,162.9615,124522.0
2022-11-18 09:50:00,175.59,176.49,175.43,175.67,70167.0,162.9615,163.7967,162.813,163.0357,70167.0
2022-11-18 10:00:00,175.63,175.84,174.64,175.0,55105.0,162.9986,163.1935,162.0798,162.4139,55105.0
2022-11-18 10:10:00,175.03,175.37,174.84,174.89,59814.0,162.4417,162.7573,162.2654,162.3118,59814.0
2022-11-18 10:20:00,174.91,175.15,174.29,174.96,105332.0,162.3304,162.5531,161.755,162.3768,105332.0
2022-11-18 10:30:00,174.93,175.04,174.58,174.64,80831.0,162.3489,162.451,162.0241,162.0798,80831.0
2022-11-18 10:40:00,174.62,175.03,174.36,174.83,52995.0,162.0612,162.4417,161.8199,162.2561,52995.0
2022-11-18 10:50:00,174.77,174.92,174.17,174.37,49250.0,162.2004,162.3397,161.6436,161.8292,49250.0
2022-11-18 11:00:00,174.38,174.6,174.16,174.27,30771.0,161.8385,162.0427,161.6343,161.7364,30771.0
2022-11-18 11:10:00,174.27,175.21,174.15,175.16,64022.0,161.7364,162.6088,161.625,162.5624,64022.0
2022-11-18 11:20:00,175.2,175.38,174.9,175.23,53352.0,162.5995,162.7666,162.3211,162.6274,53352.0
2022-11-18 11:30:00,175.24,175.46,174.8,174.96,45457.0,162.6366,162.8408,162.2283,162.3768,45457.0
2022-11-18 11:40:00,175.0,175.35,174.9,174.99,72039.0,162.4139,162.7387,162.3211,162.4046,72039.0
2022-11-18 11:50:00,175.04,175.39,174.95,175.18,33240.0,162.451,162.7759,162.3675,162.581,33240.0
2022-11-18 12:00:00,175.21,175.32,175.01,175.32,47219.0,162.6088,162.7109,162.4232,162.7109,47219.0
2022-11-18 12:10:00,175.33,175.42,174.62,174.68,48753.0,162.7202,162.8037,162.0612,162.1169,48753.0
2022-11-18 12:20:00,174.63,174.86,174.31,174.86,44771.0,162.0705,162.284,161.7735,162.284,44771.0
2022-11-18 12:30:00,174.8,174.9,174.7,174.81,45708.0,162.2283,162.3211,162.1355,162.2376,45708.0
2022-11-18 12:40:00,174.84,175.04,174.47,174.72,42538.0,162.2654,162.451,161.922,162.154,42538.0
2022-11-18 12:50:00,174.73,174.8,174.38,174.57,90408.0,162.1633,162.2283,161.8385,162.0148,90408.0
2022-11-18 13:00:00,174.56,174.85,174.41,174.78,56488.0,162.0055,162.2747,161.8663,162.2097,56488.0
2022-11-18 13:10:00,174.77,174.84,174.39,174.63,49546.0,162.2004,162.2654,161.8478,162.0705,49546.0
2022-11-18 13:20:00,174.69,174.94,174.47,174.94,24525.0,162.1262,162.3582,161.922,162.3582,24525.0
2022-11-18 13:30:00,175.0,175.09,174.55,174.55,29859.0,162.4139,162.4974,161.9963,161.9963,29859.0
2022-11-18 13:40:00,174.54,174.73,174.28,174.28,34769.0,161.987,162.1633,161.7457,161.7457,34769.0
2022-11-18 13:50:00,174.3,174.51,174.18,174.47,25693.0,161.7642,161.9591,161.6529,161.922,25693.0
2022-11-18 14:00:00,174.5,174.91,174.48,174.59,29450.0,161.9499,162.3304,161.9313,162.0334,29450.0
2022-11-18 14:10:00,174.6,174.84,174.44,174.44,37179.0,162.0427,162.2654,161.8942,161.8942,37179.0
2022-11-18 14:20:00,174.41,174.65,174.22,174.25,54537.0,161.8663,162.0891,161.69,161.7178,54537.0
2022-11-18 14:30:00,174.26,174.47,174.1,174.27,38781.0,161.7271,161.922,161.5786,161.7364,38781.0
2022-11-18 14:40:00,174.27,174.39,174.04,174.22,56094.0,161.7364,161.8478,161.5229,161.69,56094.0
2022-11-18 14:50:00,174.24,174.64,174.18,174.62,29988.0,161.7086,162.0798,161.6529,162.0612,29988.0
2022-11-18 15:00:00,174.59,174.93,174.58,174.84,74012.0,162.0334,162.3489,162.0241,162.2654,74012.0
2022-11-18 15:10:00,174.86,175.17,174.74,175.03,51489.0,162.284,162.5717,162.1726,162.4417,51489.0
2022-11-18 15:20:00,175.03,175.25,174.7,175.22,30308.0,162.4417,162.6459,162.1355,162.6181,30308.0
2022-11-18 15:30:00,175.27,175.63,175.02,175.62,38907.0,162.6645,162.9986,162.4325,162.9893,38907.0
2022-11-18 15:40:00,175.61,175.83,175.4,175.71,56581.0,162.98,163.1842,162.7851,163.0728,56581.0
2022-11-18 15:50:00,175.71,175.97,174.84,175.22,302605.0,163.0728,163.3141,162.2654,162.6181,302605.0
2022-11-21 09:30:00,174.72,174.73,173.17,173.48,112594.0,162.154,162.1633,160.7155,161.0032,112594.0
2022-11-21 09:40:00,173.45,173.88,173.03,173.71,50624.0,160.9754,161.3745,160.5856,161.2167,50624.0
2022-11-21 09:50:00,173.7,173.72,173.09,173.47,68677.0,161.2074,161.226,160.6413,160.9939,68677.0
2022-11-21 10:00:00,173.49,173.77,172.94,173.15,135931.0,161.0125,161.2724,160.5021,160.697,135931.0
2022-11-21 10:10:00,173.14,173.98,173.04,173.8,63079.0,160.6877,161.4673,160.5949,161.3002,63079.0
2022-11-21 10:20:00,173.92,174.12,173.53,173.82,78489.0,161.4116,161.5972,161.0496,161.3188,78489.0
2022-11-21 10:30:00,173.74,173.98,173.26,173.26,96867.0,161.2445,161.4673,160.799,160.799,96867.0
2022-11-21 10:40:00,173.26,173.53,172.96,173.09,63384.0,160.799,161.0496,160.5206,160.6413,63384.0
2022-11-21 10:50:00,173.14,173.31,172.84,173.17,53948.0,160.6877,160.8454,160.4093,160.7155,53948.0
2022-11-21 11:00:00,173.18,173.38,172.81,173.2,115873.0,160.7248,160.9104,160.3814,160.7434,115873.0
2022-11-21 11:10:00,173.18,173.86,172.97,173.49,39665.0,160.7248,161.3559,160.5299,161.0125,39665.0
2022-11-21 11:20:00,173.5,173.67,173.26,173.37,57287.0,161.0218,161.1796,160.799,160.9011,57287.0
2022-11-21 11:30:00,173.38,173.52,173.1,173.28,23472.0,160.9104,161.0403,160.6506,160.8176,23472.0
2022-11-21 11:40:00,173.26,173.38,172.91,173.11,20333.0,160.799,160.9104,160.4742,160.6598,20333.0
2022-11-21 11:50:00,173.14,173.3,172.58,172.79,31240.0,160.6877,160.8362,160.1679,160.3628,31240.0
2022-11-21 12:00:00,172.81,173.19,172.81,173.03,26469.0,160.3814,160.7341,160.3814,160.5856,26469.0
2022-11-21 12:10:00,173.03,173.16,172.79,172.87,23966.0,160.5856,160.7062,160.3628,160.4371,23966.0
2022-11-21 12:20:00,172.88,172.88,172.62,172.67,18345.0,160.4464,160.4464,160.2051,160.2515,18345.0
2022-11-21 12:30:00,172.61,173.07,172.59,172.84,26514.0,160.1958,160.6227,160.1772,160.4093,26514.0
2022-11-21 12:40:00,172.83,172.95,172.67,172.76,24392.0,160.4,160.5113,160.2515,160.335,24392.0
2022-11-21 12:50:00,172.74,172.99,172.61,172.96,40711.0,160.3164,160.5485,160.1958,160.5206,40711.0
2022-11-21 13:00:00,172.94,173.48,172.94,173.43,45977.0,160.5021,161.0032,160.5021,160.9568,45977.0
2022-11-21 13:10:00,173.42,173.83,173.37,173.7,43832.0,160.9475,161.328,160.9011,161.2074,43832.0
2022-11-21 13:20:00,173.7,173.72,173.28,173.46,33098.0,161.2074,161.226,160.8176,160.9847,33098.0
2022-11-21 13:30:00,173.46,173.93,173.45,173.92,57688.0,160.9847,161.4209,160.9754,161.4116,57688.0
2022-11-21 13:40:00,173.92,173.92,173.47,173.52,23941.0,161.4116,161.4116,160.9939,161.0403,23941.0
2022-11-21 13:50:00,173.46,173.64,173.34,173.36,26659.0,160.9847,161.1517,160.8733,160.8919,26659.0
2022-11-21 14:00:00,173.36,173.56,173.35,173.43,21911.0,160.8919,161.0775,160.8826,160.9568,21911.0
2022-11-21 14:10:00,173.44,173.52,173.32,173.41,43168.0,160.9661,161.0403,160.8547,160.9383,43168.0
2022-11-21 14:20:00,173.37,173.38,172.89,172.94,32742.0,160.9011,160.9104,160.4557,160.5021,32742.0
2022-11-21 14:30:00,172.9,173.03,172.73,172.92,24795.0,160.4649,160.5856,160.3072,160.4835,24795.0
2022-11-21 14:40:00,172.92,173.05,172.76,172.79,26479.0,160.4835,160.6041,160.335,160.3628,26479.0
2022-11-21 14:50:00,172.81,173.07,172.74,172.85,26718.0,160.3814,160.6227,160.3164,160.4185,26718.0
2022-11-21 15:00:00,172.85,173.11,172.83,172.89,37459.0,160.4185,160.6598,160.4,160.4557,37459.0
2022-11-21 15:10:00,172.86,172.98,172.69,172.98,62710.0,160.4278,160.5392,160.27,160.5392,62710.0
2022-11-21 15:20:00,172.96,173.03,172.52,172.62,47549.0,160.5206,160.5856,160.1123,160.2051,47549.0
2022-11-21 15:30:00,172.59,172.77,172.45,172.51,64647.0,160.1772,160.3443,160.0473,160.103,64647.0
2022-11-21 15:40:00,172.52,172.7,172.27,172.68,87034.0,160.1123,160.2793,159.8802,160.2608,87034.0
2022-11-21 15:50:00,172.69,172.87,172.29,172.42,347046.0,160.27,160.4371,159.8988,160.0195,347046.0
2022-11-22 09:30:00,174.72,175.32,173.32,173.41,151492.0,162.154,162.7109,160.8547,160.9383,151492.0
2022-11-22 09:40:00,173.47,173.7,172.92,172.95,87368.0,160.9939,161.2074,160.4835,160.5113,87368.0
2022-11-22 09:50:00,172.96,173.12,172.63,172.81,78455.0,160.5206,160.6691,160.2144,160.3814,78455.0
2022-11-22 10:00:00,172.78,172.97,172.35,172.6,99656.0,160.3536,160.5299,159.9545,160.1865,99656.0
2022-11-22 10:10:00,172.67,173.31,172.36,173.3,54647.0,160.2515,160.8454,159.9638,160.8362,54647.0
2022-11-22 10:20:00,173.3,173.76,173.28,173.65,127501.0,160.8362,161.2631,160.8176,161.161,127501.0
2022-11-22 10:30:00,173.65,174.39,173.58,174.29,59980.0,161.161,161.8478,161.096,161.755,59980.0
2022-11-22 10:40:00,174.3,175.26,174.15,175.26,67095.0,161.7642,162.6552,161.625,162.6552,67095.0
2022-11-22 10:50:00,175.26,175.85,174.95,175.73,86073.0,162.6552,163.2028,162.3675,163.0914,86073.0
2022-11-22 11:00:00,175.75,175.79,175.22,175.52,53063.0,163.11,163.1471,162.6181,162.8965,53063.0
2022-11-22 11:10:00,175.52,175.66,175.31,175.54,29832.0,162.8965,163.0264,162.7016,162.9151,29832.0
2022-11-22 11:20:00,175.5,175.51,175.09,175.2,22831.0,162.8779,162.8872,162.4974,162.5995,22831.0
2022-11-22 11:30:00,175.22,175.4,174.88,175.24,32952.0,162.6181,162.7851,162.3025,162.6366,32952.0
2022-11-22 11:40:00,175.24,175.31,174.88,175.03,13086.0,162.6366,162.7016,162.3025,162.4417,13086.0
2022-11-22 11:50:00,175.05,175.17,174.77,175.09,14034.0,162.4603,162.5717,162.2004,162.4974,14034.0
2022-11-22 12:00:00,175.1,175.17,174.83,174.97,14133.0,162.5067,162.5717,162.2561,162.3861,14133.0
2022-11-22 12:10:00,174.99,175.11,174.87,174.89,14287.0,162.4046,162.516,162.2933,162.3118,14287.0
2022-11-22 12:20:00,174.89,174.92,174.64,174.81,39579.0,162.3118,162.3397,162.0798,162.2376,39579.0
2022-11-22 12:30:00,174.8,174.85,174.66,174.67,17164.0,162.2283,162.2747,162.0984,162.1076,17164.0
2022-11-22 12:40:00,174.64,174.73,174.33,174.58,35697.0,162.0798,162.1633,161.7921,162.0241,35697.0
2022-11-22 12:50:00,174.58,174.63,174.38,174.52,25008.0,162.0241,162.0705,161.8385,161.9684,25008.0
2022-11-22 13:00:00,174.54,174.76,174.41,174.69,45065.0,161.987,162.1912,161.8663,162.1262,45065.0
2022-11-22 13:10:00,174.65,174.96,174.65,174.89,18576.0,162.0891,162.3768,162.0891,162.3118,18576.0
2022-11-22 13:20:00,174.89,174.9,174.68,174.75,22209.0,162.3118,162.3211,162.1169,162.1819,22209.0
2022-11-22 13:30:00,174.76,175.03,174.64,174.7,29268.0,162.1912,162.4417,162.0798,162.1355,29268.0
2022-11-22 13:40:00,174.73,174.87,174.58,174.84,25321.0,162.1633,162.2933,162.0241,162.2654,25321.0
2022-11-22 13:50:00,174.84,174.86,174.68,174.84,24679.0,162.2654,162.284,162.1169,162.2654,24679.0
2022-11-22 14:00:00,174.84,174.87,174.36,174.36,37156.0,162.2654,162.2933,161.8199,161.8199,37156.0
2022-11-22 14:10:00,174.36,174.68,174.36,174.64,23529.0,161.8199,162.1169,161.8199,162.0798,23529.0
2022-11-22 14:20:00,174.61,174.87,174.59,174.78,23156.0,162.052,162.2933,162.0334,162.2097,23156.0
2022-11-22 14:30:00,174.77,175.11,174.69,175.08,35434.0,162.2004,162.516,162.1262,162.4881,35434.0
2022-11-22 14:40:00,175.07,175.19,174.84,175.05,23573.0,162.4789,162.5902,162.2654,162.4603,23573.0
2022-11-22 14:50:00,175.06,175.28,175.06,175.21,26014.0,162.4696,162.6738,162.4696,162.6088,26014.0
2022-11-22 15:00:00,175.2,175.55,175.16,175.53,29511.0,162.5995,162.9243,162.5624,162.9058,29511.0
2022-11-22 15:10:00,175.52,175.62,175.42,175.5,40681.0,162.8965,162.9893,162.8037,162.8779,40681.0
2022-11-22 15:20:00,175.52,176.22,175.52,176.22,102315.0,162.8965,163.5462,162.8965,163.5462,102315.0
2022-11-22 15:30:00,176.22,176.55,176.02,176.45,77643.0,163.5462,163.8524,163.3605,163.7596,77643.0
2022-11-22 15:40:00,176.42,176.91,176.33,176.81,103161.0,163.7318,164.1865,163.6482,164.0937,103161.0
2022-11-22 15:50:00,176.83,177.31,176.66,177.21,477773.0,164.1123,164.5578,163.9545,164.465,477773.0
2022-11-23 09:30:00,177.0,178.85,176.5,178.8,99504.0,164.2701,165.987,163.806,165.9406,99504.0
2022-11-23 09:40:00,178.78,179.44,178.42,179.28,69999.0,165.922,166.5346,165.5879,166.3861,69999.0
2022-11-23 09:50:00,179.33,179.53,178.94,179.02,63355.0,166.4325,166.6181,166.0705,166.1448,63355.0
2022-11-23 10:00:00,179.1,179.78,178.63,179.63,49302.0,166.219,166.8501,165.7828,166.7109,49302.0
2022-11-23 10:10:00,179.67,179.68,179.21,179.54,28383.0,166.748,166.7573,166.3211,166.6274,28383.0
2022-11-23 10:20:00,179.47,179.76,179.2,179.33,23679.0,166.5624,166.8316,166.3118,166.4325,23679.0
2022-11-23 10:30:00,179.36,179.6,179.18,179.26,22101.0,166.4603,166.6831,166.2933,166.3675,22101.0
2022-11-23 10:40:00,179.27,179.56,179.11,179.2,32904.0,166.3768,166.6459,166.2283,166.3118,32904.0
2022-11-23 10:50:00,179.21,179.29,179.01,179.28,20547.0,166.3211,166.3954,166.1355,166.3861,20547.0
2022-11-23 11:00:00,179.3,179.59,179.18,179.25,42881.0,166.4046,166.6738,166.2933,166.3582,42881.0
2022-11-23 11:10:00,179.28,179.62,178.85,179.12,61358.0,166.3861,166.7016,165.987,166.2376,61358.0
2022-11-23 11:20:00,179.14,179.47,178.95,179.32,70336.0,166.2562,166.5624,166.0798,166.4232,70336.0
2022-11-23 11:30:00,179.32,179.55,179.05,179.52,32965.0,166.4232,166.6367,166.1726,166.6088,32965.0
2022-11-23 11:40:00,179.55,179.72,179.2,179.27,62321.0,166.6367,166.7944,166.3118,166.3768,62321.0
2022-11-23 11:50:00,179.32,179.56,178.36,178.75,57718.0,166.4232,166.6459,165.5322,165.8942,57718.0
2022-11-23 12:00:00,178.75,179.04,178.64,178.71,53917.0,165.8942,166.1633,165.7921,165.8571,53917.0
2022-11-23 12:10:00,178.67,178.67,178.3,178.47,16023.0,165.82,165.82,165.4766,165.6343,16023.0
2022-11-23 12:20:00,178.4,178.82,178.37,178.54,21643.0,165.5694,165.9592,165.5415,165.6993,21643.0
2022-11-23 12:30:00,178.59,178.64,178.38,178.56,14785.0,165.7457,165.7921,165.5508,165.7179,14785.0
2022-11-23 12:40:00,178.5,178.58,178.16,178.5,33023.0,165.6622,165.7364,165.3466,165.6622,33023.0
2022-11-23 12:50:00,178.49,178.51,177.44,177.74,15186.0,165.6529,165.6715,164.6784,164.9568,15186.0
2022-11-23 13:00:00,177.73,178.06,177.68,177.93,18620.0,164.9476,165.2538,164.9012,165.1332,18620.0
2022-11-23 13:10:00,177.89,177.96,177.8,177.92,12915.0,165.0961,165.161,165.0125,165.1239,12915.0
2022-11-23 13:20:00,177.93,178.51,177.92,178.51,27499.0,165.1332,165.6715,165.1239,165.6715,27499.0
2022-11-23 13:30:00,178.51,178.86,178.47,178.68,22035.0,165.6715,165.9963,165.6343,165.8292,22035.0
2022-11-23 13:40:00,178.67,178.75,178.58,178.59,18531.0,165.82,165.8942,165.7364,165.7457,18531.0
2022-11-23 13:50:00,178.57,178.58,178.24,178.24,13316.0,165.7271,165.7364,165.4209,165.4209,13316.0
2022-11-23 14:00:00,178.28,179.52,177.99,178.78,56795.0,165.458,166.6088,165.1889,165.922,56795.0
2022-11-23 14:10:00,178.7,178.81,178.19,178.53,19328.0,165.8478,165.9499,165.3745,165.69,19328.0
2022-11-23 14:20:00,178.54,179.08,178.45,178.7,22366.0,165.6993,166.2005,165.6158,165.8478,22366.0
2022-11-23 14:30:00,178.7,178.75,178.31,178.44,15936.0,165.8478,165.8942,165.4858,165.6065,15936.0
2022-11-23 14:40:00,178.47,179.12,178.47,179.0,13685.0,165.6343,166.2376,165.6343,166.1262,13685.0
2022-11-23 14:50:00,179.01,179.16,178.71,178.77,20296.0,166.1355,166.2747,165.8571,165.9128,20296.0
2022-11-23 15:00:00,178.79,179.15,178.48,179.02,20553.0,165.9313,166.2654,165.6436,166.1448,20553.0
2022-11-23 15:10:00,178.98,179.13,178.8,179.09,24678.0,166.1077,166.2469,165.9406,166.2097,24678.0
2022-11-23 15:20:00,179.06,179.07,178.72,178.95,26710.0,166.1819,166.1912,165.8664,166.0798,26710.0
2022-11-23 15:30:00,178.95,179.0,178.75,178.99,35956.0,166.0798,166.1262,165.8942,166.1169,35956.0
2022-11-23 15:40:00,179.0,179.0,178.6,178.71,51917.0,166.1262,166.1262,165.755,165.8571,51917.0
2022-11-23 15:50:00,178.8,179.16,178.69,179.07,227841.0,165.9406,166.2747,165.8385,166.1912,227841.0
2022-11-25 09:30:00,179.12,179.25,178.1,178.59,78204.0,166.2376,166.3582,165.2909,165.7457,78204.0
2022-11-25 09:40:00,178.58,178.98,178.22,178.41,30958.0,165.7364,166.1077,165.4023,165.5787,30958.0
2022-11-25 09:50:00,178.5,179.29,178.37,179.01,35292.0,165.6622,166.3954,165.5415,166.1355,35292.0
2022-11-25 10:00:00,179.05,179.24,178.94,179.15,28841.0,166.1726,166.349,166.0705,166.2654,28841.0
2022-11-25 10:10:00,179.11,179.19,178.87,178.94,21354.0,166.2283,166.3026,166.0056,166.0705,21354.0
2022-11-25 10:20:00,178.94,179.1,178.66,178.74,20383.0,166.0705,166.219,165.8107,165.8849,20383.0
2022-11-25 10:30:00,178.71,178.98,178.62,178.76,27449.0,165.8571,166.1077,165.7735,165.9035,27449.0
2022-11-25 10:40:00,178.8,179.12,178.8,179.04,22333.0,165.9406,166.2376,165.9406,166.1633,22333.0
2022-11-25 10:50:00,178.97,179.03,178.82,178.87,24114.0,166.0984,166.1541,165.9592,166.0056,24114.0
2022-11-25 11:00:00,178.89,179.19,178.87,178.97,24073.0,166.0241,166.3026,166.0056,166.0984,24073.0
2022-11-25 11:10:00,178.96,178.96,178.63,178.82,15952.0,166.0891,166.0891,165.7828,165.9592,15952.0
2022-11-25 11:20:00,178.84,178.93,178.53,178.63,18774.0,165.9777,166.0613,165.69,165.7828,18774.0
2022-11-25 11:30:00,178.64,178.64,178.34,178.45,11805.0,165.7921,165.7921,165.5137,165.6158,11805.0
2022-11-25 11:40:00,178.44,178.53,178.3,178.39,12884.0,165.6065,165.69,165.4766,165.5601,12884.0
2022-11-25 11:50:00,178.42,178.53,178.32,178.42,8704.0,165.5879,165.69,165.4951,165.5879,8704.0
2022-11-25 12:00:00,178.42,178.42,178.03,178.08,16539.0,165.5879,165.5879,165.226,165.2724,16539.0
2022-11-25 12:10:00,178.08,178.13,177.89,177.94,17118.0,165.2724,165.3188,165.0961,165.1425,17118.0
2022-11-25 12:20:00,177.95,178.19,177.84,178.11,16291.0,165.1517,165.3745,165.0496,165.3002,16291.0
2022-11-25 12:30:00,178.14,178.21,177.75,177.83,25439.0,165.3281,165.393,164.9661,165.0404,25439.0
2022-11-25 12:40:00,177.84,178.11,177.83,177.92,24075.0,165.0496,165.3002,165.0404,165.1239,24075.0
2022-11-25 12:50:00,177.97,178.04,177.03,177.16,268391.0,165.1703,165.2353,164.2979,164.4186,268391.0
2022-11-28 09:30:00,175.3,175.76,174.18,174.79,144306.0,162.6923,163.1192,161.6529,162.219,144306.0
2022-11-28 09:40:00,174.79,176.03,174.65,175.07,84055.0,162.219,163.3698,162.0891,162.4789,84055.0
2022-11-28 09:50:00,175.03,175.22,174.62,175.1,66940.0,162.4417,162.6181,162.0612,162.5067,66940.0
2022-11-28 10:00:00,175.08,175.38,174.87,175.2,98091.0,162.4881,162.7666,162.2933,162.5995,98091.0
2022-11-28 10:10:00,175.23,175.39,174.87,174.9,84759.0,162.6274,162.7759,162.2933,162.3211,84759.0
2022-11-28 10:20:00,174.9,175.18,174.35,174.69,98611.0,162.3211,162.581,161.8107,162.1262,98611.0
2022-11-28 10:30:00,174.71,174.91,174.47,174.7,70326.0,162.1448,162.3304,161.922,162.1355,70326.0
2022-11-28 10:40:00,174.69,175.06,174.62,174.95,46214.0,162.1262,162.4696,162.0612,162.3675,46214.0
2022-11-28 10:50:00,174.94,175.01,174.5,174.6,44294.0,162.3582,162.4232,161.9499,162.0427,44294.0
2022-11-28 11:00:00,174.62,174.74,174.36,174.53,28713.0,162.0612,162.1726,161.8199,161.9777,28713.0
2022-11-28 11:10:00,174.54,175.3,174.43,174.99,54937.0,161.987,162.6923,161.8849,162.4046,54937.0
2022-11-28 11:20:00,174.96,175.17,174.84,175.01,42732.0,162.3768,162.5717,162.2654,162.4232,42732.0
2022-11-28 11:30:00,175.0,175.25,174.77,175.18,33986.0,162.4139,162.6459,162.2004,162.581,33986.0
2022-11-28 11:40:00,175.14,175.29,175.03,175.22,24532.0,162.5438,162.683,162.4417,162.6181,24532.0
2022-11-28 11:50:00,175.2,175.6,175.17,175.43,41110.0,162.5995,162.9707,162.5717,162.813,41110.0
2022-11-28 12:00:00,175.41,175.59,174.69,174.85,49466.0,162.7944,162.9615,162.1262,162.2747,49466.0
2022-11-28 12:10:00,174.8,175.22,174.73,175.22,71529.0,162.2283,162.6181,162.1633,162.6181,71529.0
2022-11-28 12:20:00,175.2,175.3,174.93,174.93,20678.0,162.5995,162.6923,162.3489,162.3489,20678.0
2022-11-28 12:30:00,174.96,175.27,174.96,175.13,32585.0,162.3768,162.6645,162.3768,162.5346,32585.0
2022-11-28 12:40:00,175.15,175.29,174.99,175.01,21804.0,162.5531,162.683,162.4046,162.4232,21804.0
2022-11-28 12:50:00,175.03,175.07,174.51,174.6,26268.0,162.4417,162.4789,161.9591,162.0427,26268.0
2022-11-28 13:00:00,174.56,174.89,174.53,174.79,22748.0,162.0055,162.3118,161.9777,162.219,22748.0
2022-11-28 13:10:00,174.78,175.0,174.7,174.93,29421.0,162.2097,162.4139,162.1355,162.3489,29421.0
2022-11-28 13:20:00,174.94,175.08,174.84,174.98,20446.0,162.3582,162.4881,162.2654,162.3953,20446.0
2022-11-28 13:30:00,174.96,175.06,174.84,174.97,23982.0,162.3768,162.4696,162.2654,162.3861,23982.0
2022-11-28 13:40:00,174.97,174.99,174.63,174.78,57533.0,162.3861,162.4046,162.0705,162.2097,57533.0
2022-11-28 13:50:00,174.75,174.8,174.19,174.26,26921.0,162.1819,162.2283,161.6622,161.7271,26921.0
2022-11-28 14:00:00,174.18,174.26,173.65,173.7,27126.0,161.6529,161.7271,161.161,161.2074,27126.0
2022-11-28 14:10:00,173.67,173.68,173.29,173.38,35860.0,161.1796,161.1888,160.8269,160.9104,35860.0
2022-11-28 14:20:00,173.39,173.4,173.0,173.03,44073.0,160.9197,160.929,160.5577,160.5856,44073.0
2022-11-28 14:30:00,173.0,173.17,172.82,172.97,53650.0,160.5577,160.7155,160.3907,160.5299,53650.0
2022-11-28 14:40:00,172.95,173.33,172.91,173.28,53003.0,160.5113,160.864,160.4742,160.8176,53003.0
2022-11-28 14:50:00,173.27,173.55,173.24,173.41,16359.0,160.8083,161.0682,160.7805,160.9383,16359.0
2022-11-28 15:00:00,173.39,173.56,173.1,173.11,40712.0,160.9197,161.0775,160.6506,160.6598,40712.0
2022-11-28 15:10:00,173.11,173.12,172.53,172.68,56716.0,160.6598,160.6691,160.1215,160.2608,56716.0
2022-11-28 15:20:00,172.69,172.79,172.39,172.6,77472.0,160.27,160.3628,159.9916,160.1865,77472.0
2022-11-28 15:30:00,172.6,172.67,172.39,172.48,63347.0,160.1865,160.2515,159.9916,160.0751,63347.0
2022-11-28 15:40:00,172.47,172.83,172.37,172.38,92476.0,160.0659,160.4,159.9731,159.9823,92476.0
2022-11-28 15:50:00,172.39,173.23,172.38,173.02,506292.0,159.9916,160.7712,159.9823,160.5763,506292.0
2022-11-29 09:30:00,173.51,174.36,172.66,173.29,82495.0,161.0311,161.8199,160.2422,160.8269,82495.0
2022-11-29 09:40:00,173.09,173.45,172.58,173.25,25201.0,160.6413,160.9754,160.1679,160.7898,25201.0
2022-11-29 09:50:00,173.16,173.6,173.12,173.6,29310.0,160.7062,161.1146,160.6691,161.1146,29310.0
2022-11-29 10:00:00,173.59,174.02,173.48,173.81,38633.0,161.1053,161.5044,161.0032,161.3095,38633.0
2022-11-29 10:10:00,173.83,173.87,173.15,173.51,25770.0,161.328,161.3652,160.697,161.0311,25770.0
2022-11-29 10:20:00,173.55,173.78,173.29,173.71,31528.0,161.0682,161.2816,160.8269,161.2167,31528.0
2022-11-29 10:30:00,173.74,173.93,173.28,173.67,25529.0,161.2445,161.4209,160.8176,161.1796,25529.0
2022-11-29 10:40:00,173.71,173.83,173.33,173.53,20610.0,161.2167,161.328,160.864,161.0496,20610.0
2022-11-29 10:50:00,173.54,173.56,173.12,173.24,21459.0,161.0589,161.0775,160.6691,160.7805,21459.0
2022-11-29 11:00:00,173.2,173.27,171.87,171.93,61491.0,160.7434,160.8083,159.509,159.5647,61491.0
2022-11-29 11:10:00,171.92,172.12,171.44,171.45,64371.0,159.5554,159.741,159.1099,159.1192,64371.0
2022-11-29 11:20:00,171.48,171.68,171.31,171.53,31632.0,159.1471,159.3327,158.9893,159.1935,31632.0
2022-11-29 11:30:00,171.57,171.91,171.43,171.86,27115.0,159.2306,159.5461,159.1007,159.4997,27115.0
2022-11-29 11:40:00,171.88,172.0,171.68,171.89,26653.0,159.5183,159.6297,159.3327,159.5276,26653.0
2022-11-29 11:50:00,171.95,172.44,171.76,172.41,44780.0,159.5833,160.038,159.4069,160.0102,44780.0
2022-11-29 12:00:00,172.4,172.47,172.21,172.41,55650.0,160.0009,160.0659,159.8246,160.0102,55650.0
2022-11-29 12:10:00,172.42,172.95,172.35,172.95,32010.0,160.0195,160.5113,159.9545,160.5113,32010.0
2022-11-29 12:20:00,172.99,173.11,172.88,173.11,41749.0,160.5485,160.6598,160.4464,160.6598,41749.0
2022-11-29 12:30:00,173.09,173.86,173.04,173.66,47012.0,160.6413,161.3559,160.5949,161.1703,47012.0
2022-11-29 12:40:00,173.68,173.87,173.22,173.27,60685.0,161.1888,161.3652,160.7619,160.8083,60685.0
2022-11-29 12:50:00,173.26,173.4,173.06,173.15,36669.0,160.799,160.929,160.6134,160.697,36669.0
2022-11-29 13:00:00,173.15,173.15,172.85,172.99,25422.0,160.697,160.697,160.4185,160.5485,25422.0
2022-11-29 13:10:00,173.02,173.18,172.64,172.77,20281.0,160.5763,160.7248,160.2236,160.3443,20281.0
2022-11-29 13:20:00,172.78,172.78,172.29,172.33,21674.0,160.3536,160.3536,159.8988,159.9359,21674.0
2022-11-29 13:30:00,172.36,172.48,172.25,172.28,38593.0,159.9638,160.0751,159.8617,159.8895,38593.0
2022-11-29 13:40:00,172.3,172.56,172.27,172.49,26683.0,159.9081,160.1494,159.8802,160.0844,26683.0
2022-11-29 13:50:00,172.48,173.05,172.4,173.04,32498.0,160.0751,160.6041,160.0009,160.5949,32498.0
2022-11-29 14:00:00,173.06,173.62,173.05,173.41,31042.0,160.6134,161.1332,160.6041,160.9383,31042.0
2022-11-29 14:10:00,173.39,173.42,173.17,173.27,25510.0,160.9197,160.9475,160.7155,160.8083,25510.0
2022-11-29 14:20:00,173.27,173.31,172.52,172.68,31621.0,160.8083,160.8454,160.1123,160.2608,31621.0
2022-11-29 14:30:00,172.65,172.84,172.51,172.72,26448.0,160.2329,160.4093,160.103,160.2979,26448.0
2022-11-29 14:40:00,172.73,172.8,172.29,172.39,20986.0,160.3072,160.3721,159.8988,159.9916,20986.0
2022-11-29 14:50:00,172.4,172.6,172.32,172.5,39140.0,160.0009,160.1865,159.9266,160.0937,39140.0
2022-11-29 15:00:00,172.51,172.69,172.41,172.67,28842.0,160.103,160.27,160.0102,160.2515,28842.0
2022-11-29 15:10:00,172.64,172.81,172.57,172.71,29337.0,160.2236,160.3814,160.1587,160.2886,29337.0
2022-11-29 15:20:00,172.71,172.92,172.49,172.74,34338.0,160.2886,160.4835,160.0844,160.3164,34338.0
2022-11-29 15:30:00,172.73,173.04,172.69,172.91,59007.0,160.3072,160.5949,160.27,160.4742,59007.0
2022-11-29 15:40:00,172.9,173.08,172.7,172.86,50066.0,160.4649,160.632,160.2793,160.4278,50066.0
2022-11-29 15:50:00,172.94,173.09,172.56,172.96,212899.0,160.5021,160.6413,160.1494,160.5206,212899.0
2022-11-30 09:30:00,173.37,173.61,172.07,172.2,117513.0,160.9011,161.1239,159.6946,159.8153,117513.0
2022-11-30 09:40:00,172.28,172.57,171.52,171.58,67888.0,159.8895,160.1587,159.1842,159.2399,67888.0
2022-11-30 09:50:00,171.61,171.8,171.08,171.59,72482.0,159.2677,159.444,158.7758,159.2492,72482.0
2022-11-30 10:00:00,171.64,171.78,171.04,171.78,59028.0,159.2956,159.4255,158.7387,159.4255,59028.0
2022-11-30 10:10:00,171.77,171.79,171.09,171.41,34427.0,159.4162,159.4348,158.7851,159.0821,34427.0
2022-11-30 10:20:00,171.41,171.54,171.11,171.35,45884.0,159.0821,159.2027,158.8037,159.0264,45884.0
2022-11-30 10:30:00,171.42,171.54,171.13,171.27,32987.0,159.0914,159.2027,158.8222,158.9522,32987.0
2022-11-30 10:40:00,171.33,171.59,171.04,171.15,25947.0,159.0079,159.2492,158.7387,158.8408,25947.0
2022-11-30 10:50:00,171.17,171.31,171.03,171.24,17795.0,158.8594,158.9893,158.7294,158.9243,17795.0
2022-11-30 11:00:00,171.25,171.5,171.0,171.49,24948.0,158.9336,159.1656,158.7016,159.1563,24948.0
2022-11-30 11:10:00,171.47,171.82,171.39,171.63,28719.0,159.1378,159.4626,159.0635,159.2863,28719.0
2022-11-30 11:20:00,171.58,172.08,171.57,171.87,17546.0,159.2399,159.7039,159.2306,159.509,17546.0
2022-11-30 11:30:00,171.93,172.38,171.64,172.36,62457.0,159.5647,159.9823,159.2956,159.9638,62457.0
2022-11-30 11:40:00,172.33,172.37,172.01,172.11,13571.0,159.9359,159.9731,159.6389,159.7318,13571.0
2022-11-30 11:50:00,172.17,172.24,171.87,171.88,14507.0,159.7874,159.8524,159.509,159.5183,14507.0
2022-11-30 12:00:00,171.87,172.12,171.86,171.93,17239.0,159.509,159.741,159.4997,159.5647,17239.0
2022-11-30 12:10:00,171.94,171.98,171.29,171.3,8444.0,159.574,159.6111,158.9707,158.98,8444.0
2022-11-30 12:20:00,171.24,171.28,170.97,171.21,14278.0,158.9243,158.9614,158.6737,158.8965,14278.0
2022-11-30 12:30:00,171.21,171.45,171.2,171.33,12595.0,158.8965,159.1192,158.8872,159.0079,12595.0
2022-11-30 12:40:00,171.37,171.65,171.27,171.56,11241.0,159.045,159.3048,158.9522,159.2213,11241.0
2022-11-30 12:50:00,171.59,171.77,171.57,171.63,9327.0,159.2492,159.4162,159.2306,159.2863,9327.0
2022-11-30 13:00:00,171.65,172.18,171.64,172.18,15060.0,159.3048,159.7967,159.2956,159.7967,15060.0
2022-11-30 13:10:00,172.21,172.42,172.13,172.2,13728.0,159.8246,160.0195,159.7503,159.8153,13728.0
2022-11-30 13:20:00,172.18,172.32,172.09,172.24,8047.0,159.7967,159.9266,159.7132,159.8524,8047.0
2022-11-30 13:30:00,172.25,174.5,171.82,174.26,80824.0,159.8617,161.9499,159.4626,161.7271,80824.0
2022-11-30 13:40:00,174.32,174.63,173.27,174.03,47246.0,161.7828,162.0705,160.8083,161.5137,47246.0
2022-11-30 13:50:00,173.95,175.35,173.75,175.18,51034.0,161.4394,162.7387,161.2538,162.581,51034.0
2022-11-30 14:00:00,175.16,176.19,175.13,175.63,69977.0,162.5624,163.5183,162.5346,162.9986,69977.0
2022-11-30 14:10:00,175.53,177.34,175.53,177.22,93469.0,162.9058,164.5856,162.9058,164.4742,93469.0
2022-11-30 14:20:00,177.27,177.55,176.79,177.17,95760.0,164.5206,164.7805,164.0752,164.4278,95760.0
2022-11-30 14:30:00,177.19,177.66,177.03,177.43,110699.0,164.4464,164.8826,164.2979,164.6691,110699.0
2022-11-30 14:40:00,177.46,177.63,177.16,177.41,55374.0,164.697,164.8548,164.4186,164.6506,55374.0
2022-11-30 14:50:00,177.46,177.82,177.35,177.73,67386.0,164.697,165.0311,164.5949,164.9476,67386.0
2022-11-30 15:00:00,177.75,178.37,177.55,178.31,52431.0,164.9661,165.5415,164.7805,165.4858,52431.0
2022-11-30 15:10:00,178.36,178.88,178.2,178.63,59283.0,165.5322,166.0149,165.3838,165.7828,59283.0
2022-11-30 15:20:00,178.64,179.19,178.52,179.07,128080.0,165.7921,166.3026,165.6807,166.1912,128080.0
2022-11-30 15:30:00,179.06,179.54,178.95,179.08,116919.0,166.1819,166.6274,166.0798,166.2005,116919.0
2022-11-30 15:40:00,179.06,179.22,178.57,178.72,198450.0,166.1819,166.3304,165.7271,165.8664,198450.0
2022-11-30 15:50:00,178.72,180.51,178.72,180.5,991630.0,165.8664,167.5276,165.8664,167.5183,991630.0
2022-12-01 09:30:00,180.06,180.52,178.65,179.46,210144.0,167.11,167.5369,165.8014,166.5531,210144.0
2022-12-01 09:40:00,179.38,180.02,179.13,179.98,64705.0,166.4789,167.0729,166.2469,167.0357,64705.0
2022-12-01 09:50:00,179.94,180.11,178.94,179.01,71232.0,166.9986,167.1564,166.0705,166.1355,71232.0
2022-12-01 10:00:00,179.06,179.47,178.07,178.15,75656.0,166.1819,166.5624,165.2631,165.3374,75656.0
2022-12-01 10:10:00,178.14,178.53,176.21,176.56,103581.0,165.3281,165.69,163.5369,163.8617,103581.0
2022-12-01 10:20:00,176.61,177.36,176.5,176.61,51258.0,163.9081,164.6042,163.806,163.9081,51258.0
2022-12-01 10:30:00,176.6,177.01,176.35,176.84,63552.0,163.8988,164.2793,163.6668,164.1216,63552.0
2022-12-01 10:40:00,176.9,177.07,176.61,177.05,44786.0,164.1773,164.335,163.9081,164.3165,44786.0
2022-12-01 10:50:00,177.12,177.8,177.05,177.79,55418.0,164.3814,165.0125,164.3165,165.0032,55418.0
2022-12-01 11:00:00,177.82,177.96,177.4,177.71,44364.0,165.0311,165.161,164.6413,164.929,44364.0
2022-12-01 11:10:00,177.69,177.7,176.51,176.64,67185.0,164.9104,164.9197,163.8153,163.936,67185.0
2022-12-01 11:20:00,176.58,177.15,176.58,176.91,26602.0,163.8803,164.4093,163.8803,164.1865,26602.0
2022-12-01 11:30:00,176.96,177.31,176.8,177.11,39935.0,164.2329,164.5578,164.0844,164.3721,39935.0
2022-12-01 11:40:00,177.13,177.6,176.9,176.9,40637.0,164.3907,164.8269,164.1773,164.1773,40637.0
2022-12-01 11:50:00,176.89,177.03,176.72,176.9,23897.0,164.168,164.2979,164.0102,164.1773,23897.0
2022-12-01 12:00:00,176.91,176.93,176.2,176.4,38886.0,164.1865,164.2051,163.5276,163.7132,38886.0
2022-12-01 12:10:00,176.31,176.79,176.3,176.54,43970.0,163.6297,164.0752,163.6204,163.8431,43970.0
2022-12-01 12:20:00,176.57,177.42,176.54,177.39,66055.0,163.871,164.6599,163.8431,164.632,66055.0
2022-12-01 12:30:00,177.41,178.09,177.39,178.0,48400.0,164.6506,165.2817,164.632,165.1981,48400.0
2022-12-01 12:40:00,177.97,178.03,177.63,177.73,31153.0,165.1703,165.226,164.8548,164.9476,31153.0
2022-12-01 12:50:00,177.74,178.03,177.73,178.02,17509.0,164.9568,165.226,164.9476,165.2167,17509.0
2022-12-01 13:00:00,178.02,178.51,177.98,178.47,42708.0,165.2167,165.6715,165.1796,165.6343,42708.0
2022-12-01 13:10:00,178.52,178.59,177.81,177.82,56903.0,165.6807,165.7457,165.0218,165.0311,56903.0
2022-12-01 13:20:00,177.79,177.93,177.67,177.75,37913.0,165.0032,165.1332,164.8919,164.9661,37913.0
2022-12-01 13:30:00,177.76,177.95,177.51,177.76,37963.0,164.9754,165.1517,164.7434,164.9754,37963.0
2022-12-01 13:40:00,177.75,178.35,177.75,178.08,18653.0,164.9661,165.523,164.9661,165.2724,18653.0
2022-12-01 13:50:00,178.13,178.15,177.8,177.93,17449.0,165.3188,165.3374,165.0125,165.1332,17449.0
2022-12-01 14:00:00,177.93,177.96,177.64,177.74,17389.0,165.1332,165.161,164.864,164.9568,17389.0
2022-12-01 14:10:00,177.74,177.94,177.65,177.65,18074.0,164.9568,165.1425,164.8733,164.8733,18074.0
2022-12-01 14:20:00,177.68,178.05,177.68,178.02,19462.0,164.9012,165.2445,164.9012,165.2167,19462.0
2022-12-01 14:30:00,177.96,178.06,177.77,177.87,22482.0,165.161,165.2538,164.9847,165.0775,22482.0
2022-12-01 14:40:00,177.86,178.07,177.7,178.01,23000.0,165.0682,165.2631,164.9197,165.2074,23000.0
2022-12-01 14:50:00,178.01,178.26,177.73,177.93,20414.0,165.2074,165.4394,164.9476,165.1332,20414.0
2022-12-01 15:00:00,177.93,178.07,177.77,177.92,27342.0,165.1332,165.2631,164.9847,165.1239,27342.0
2022-12-01 15:10:00,177.94,177.98,177.35,177.52,36441.0,165.1425,165.1796,164.5949,164.7527,36441.0
2022-12-01 15:20:00,177.54,177.57,177.37,177.52,32564.0,164.7712,164.7991,164.6135,164.7527,32564.0
2022-12-01 15:30:00,177.53,178.02,177.53,178.02,39477.0,164.7619,165.2167,164.7619,165.2167,39477.0
2022-12-01 15:40:00,178.0,178.27,177.69,177.86,55748.0,165.1981,165.4487,164.9104,165.0682,55748.0
2022-12-01 15:50:00,178.04,178.2,177.4,177.46,320162.0,165.2353,165.3838,164.6413,164.697,320162.0
2022-12-02 09:30:00,175.14,176.17,174.64,175.4,144913.0,162.5438,163.4998,162.0798,162.7851,144913.0
2022-12-02 09:40:00,175.3,175.3,173.61,173.78,57898.0,162.6923,162.6923,161.1239,161.2816,57898.0
2022-12-02 09:50:00,173.83,174.53,173.65,174.23,48433.0,161.328,161.9777,161.161,161.6993,48433.0
2022-12-02 10:00:00,174.19,174.67,173.48,174.05,49667.0,161.6622,162.1076,161.0032,161.5322,49667.0
2022-12-02 10:10:00,174.0,174.74,173.96,174.4,49925.0,161.4858,162.1726,161.4487,161.8571,49925.0
2022-12-02 10:20:00,174.39,174.56,173.82,174.24,78364.0,161.8478,162.0055,161.3188,161.7086,78364.0
2022-12-02 10:30:00,174.22,175.02,174.08,174.31,48426.0,161.69,162.4325,161.5601,161.7735,48426.0
2022-12-02 10:40:00,174.32,175.13,174.28,174.86,75613.0,161.7828,162.5346,161.7457,162.284,75613.0
2022-12-02 10:50:00,174.86,175.34,174.65,174.77,41863.0,162.284,162.7294,162.0891,162.2004,41863.0
2022-12-02 11:00:00,174.76,175.09,174.36,174.77,58156.0,162.1912,162.4974,161.8199,162.2004,58156.0
2022-12-02 11:10:00,174.82,175.23,174.66,175.17,62237.0,162.2468,162.6274,162.0984,162.5717,62237.0
2022-12-02 11:20:00,175.16,175.91,175.12,175.6,34572.0,162.5624,163.2585,162.5253,162.9707,34572.0
2022-12-02 11:30:00,175.72,175.76,175.42,175.57,24757.0,163.0821,163.1192,162.8037,162.9429,24757.0
2022-12-02 11:40:00,175.52,175.9,175.39,175.41,17460.0,162.8965,163.2492,162.7759,162.7944,17460.0
2022-12-02 11:50:00,175.44,175.71,175.29,175.5,17391.0,162.8223,163.0728,162.683,162.8779,17391.0
2022-12-02 12:00:00,175.5,175.59,175.25,175.42,19961.0,162.8779,162.9615,162.6459,162.8037,19961.0
2022-12-02 12:10:00,175.43,175.71,175.43,175.49,13942.0,162.813,163.0728,162.813,162.8687,13942.0
2022-12-02 12:20:00,175.48,175.52,175.07,175.07,13765.0,162.8594,162.8965,162.4789,162.4789,13765.0
2022-12-02 12:30:00,175.11,175.32,174.85,174.86,17193.0,162.516,162.7109,162.2747,162.284,17193.0
2022-12-02 12:40:00,174.87,175.09,174.74,175.0,19076.0,162.2933,162.4974,162.1726,162.4139,19076.0
2022-12-02 12:50:00,174.97,175.04,174.83,174.93,19064.0,162.3861,162.451,162.2561,162.3489,19064.0
2022-12-02 13:00:00,174.91,175.14,174.82,174.84,28810.0,162.3304,162.5438,162.2468,162.2654,28810.0
2022-12-02 13:10:00,174.83,174.97,174.52,174.87,18462.0,162.2561,162.3861,161.9684,162.2933,18462.0
2022-12-02 13:20:00,174.86,174.98,174.7,174.93,17586.0,162.284,162.3953,162.1355,162.3489,17586.0
2022-12-02 13:30:00,174.94,174.94,174.74,174.83,13821.0,162.3582,162.3582,162.1726,162.2561,13821.0
2022-12-02 13:40:00,174.85,175.04,174.83,174.92,13643.0,162.2747,162.451,162.2561,162.3397,13643.0
2022-12-02 13:50:00,174.91,175.11,174.83,175.06,19463.0,162.3304,162.516,162.2561,162.4696,19463.0
2022-12-02 14:00:00,175.06,175.14,174.86,174.89,32398.0,162.4696,162.5438,162.284,162.3118,32398.0
2022-12-02 14:10:00,174.85,175.15,174.67,175.1,25428.0,162.2747,162.5531,162.1076,162.5067,25428.0
2022-12-02 14:20:00,175.08,175.26,174.9,175.24,24234.0,162.4881,162.6552,162.3211,162.6366,24234.0
2022-12-02 14:30:00,175.22,175.78,175.14,175.73,57477.0,162.6181,163.1378,162.5438,163.0914,57477.0
2022-12-02 14:40:00,175.73,176.48,175.7,176.43,40831.0,163.0914,163.7875,163.0636,163.7411,40831.0
2022-12-02 14:50:00,176.47,177.1,176.43,176.98,28330.0,163.7782,164.3629,163.7411,164.2515,28330.0
2022-12-02 15:00:00,177.02,177.6,176.98,177.51,41269.0,164.2886,164.8269,164.2515,164.7434,41269.0
2022-12-02 15:10:00,177.48,177.99,177.34,177.85,35603.0,164.7155,165.1889,164.5856,165.0589,35603.0
2022-12-02 15:20:00,177.85,177.85,177.1,177.21,40347.0,165.0589,165.0589,164.3629,164.465,40347.0
2022-12-02 15:30:00,177.18,177.24,176.66,177.08,50822.0,164.4371,164.4928,163.9545,164.3443,50822.0
2022-12-02 15:40:00,177.08,177.26,176.89,177.14,60956.0,164.3443,164.5114,164.168,164.4,60956.0
2022-12-02 15:50:00,177.19,177.78,177.05,177.66,233640.0,164.4464,164.994,164.3165,164.8826,233640.0
2022-12-05 09:30:00,176.61,177.39,176.58,176.69,79944.0,163.9081,164.632,163.8803,163.9824,79944.0
2022-12-05 09:40:00,176.62,176.66,175.97,176.44,27163.0,163.9174,163.9545,163.3141,163.7503,27163.0
2022-12-05 09:50:00,176.45,176.99,176.28,176.39,40842.0,163.7596,164.2608,163.6018,163.7039,40842.0
2022-12-05 10:00:00,176.35,176.46,175.34,176.25,45601.0,163.6668,163.7689,162.7294,163.574,45601.0
2022-12-05 10:10:00,176.29,177.19,176.2,176.68,44967.0,163.6111,164.4464,163.5276,163.9731,44967.0
2022-12-05 10:20:00,176.73,177.07,176.66,176.75,31017.0,164.0195,164.335,163.9545,164.038,31017.0
2022-12-05 10:30:00,176.75,177.37,176.65,177.16,51675.0,164.038,164.6135,163.9452,164.4186,51675.0
2022-12-05 10:40:00,177.2,177.8,177.19,177.8,33422.0,164.4557,165.0125,164.4464,165.0125,33422.0
2022-12-05 10:50:00,177.79,177.97,177.56,177.92,36967.0,165.0032,165.1703,164.7898,165.1239,36967.0
2022-12-05 11:00:00,177.95,178.32,177.83,178.31,65529.0,165.1517,165.4951,165.0404,165.4858,65529.0
2022-12-05 11:10:00,178.31,178.64,177.84,177.91,33009.0,165.4858,165.7921,165.0496,165.1146,33009.0
2022-12-05 11:20:00,177.88,177.88,177.42,177.61,41887.0,165.0868,165.0868,164.6599,164.8362,41887.0
2022-12-05 11:30:00,177.58,177.63,177.15,177.47,38351.0,164.8083,164.8548,164.4093,164.7063,38351.0
2022-12-05 11:40:00,177.5,177.62,177.35,177.41,36058.0,164.7341,164.8455,164.5949,164.6506,36058.0
2022-12-05 11:50:00,177.42,177.63,177.17,177.28,24398.0,164.6599,164.8548,164.4278,164.5299,24398.0
2022-12-05 12:00:00,177.19,177.53,176.97,177.47,32723.0,164.4464,164.7619,164.2422,164.7063,32723.0
2022-12-05 12:10:00,177.46,177.8,177.32,177.77,42002.0,164.697,165.0125,164.567,164.9847,42002.0
2022-12-05 12:20:00,177.8,177.98,177.67,177.72,28254.0,165.0125,165.1796,164.8919,164.9383,28254.0
2022-12-05 12:30:00,177.7,177.77,177.27,177.5,21658.0,164.9197,164.9847,164.5206,164.7341,21658.0
2022-12-05 12:40:00,177.48,177.7,177.42,177.6,17277.0,164.7155,164.9197,164.6599,164.8269,17277.0
2022-12-05 12:50:00,177.6,177.66,177.36,177.38,24658.0,164.8269,164.8826,164.6042,164.6227,24658.0
2022-12-05 13:00:00,177.38,177.58,177.23,177.43,32750.0,164.6227,164.8083,164.4835,164.6691,32750.0
2022-12-05 13:10:00,177.41,177.77,177.24,177.7,51375.0,164.6506,164.9847,164.4928,164.9197,51375.0
2022-12-05 13:20:00,177.64,177.81,177.44,177.81,29148.0,164.864,165.0218,164.6784,165.0218,29148.0
2022-12-05 13:30:00,177.81,178.09,177.7,177.9,23134.0,165.0218,165.2817,164.9197,165.1053,23134.0
2022-12-05 13:40:00,177.95,178.02,177.77,177.84,18653.0,165.1517,165.2167,164.9847,165.0496,18653.0
2022-12-05 13:50:00,177.81,177.81,177.06,177.08,36211.0,165.0218,165.0218,164.3257,164.3443,36211.0
2022-12-05 14:00:00,177.04,177.26,176.96,177.25,31106.0,164.3072,164.5114,164.2329,164.5021,31106.0
2022-12-05 14:10:00,177.26,177.48,177.21,177.24,21987.0,164.5114,164.7155,164.465,164.4928,21987.0
2022-12-05 14:20:00,177.24,177.27,176.97,177.04,24889.0,164.4928,164.5206,164.2422,164.3072,24889.0
2022-12-05 14:30:00,176.99,177.0,176.63,176.7,53429.0,164.2608,164.2701,163.9267,163.9916,53429.0
2022-12-05 14:40:00,176.71,176.74,176.24,176.47,19760.0,164.0009,164.0288,163.5647,163.7782,19760.0
2022-12-05 14:50:00,176.55,176.78,176.49,176.73,21654.0,163.8524,164.0659,163.7967,164.0195,21654.0
2022-12-05 15:00:00,176.73,177.11,176.68,176.96,35973.0,164.0195,164.3721,163.9731,164.2329,35973.0
2022-12-05 15:10:00,176.91,177.08,176.59,176.75,45103.0,164.1865,164.3443,163.8895,164.038,45103.0
2022-12-05 15:20:00,176.75,177.0,176.65,176.88,54321.0,164.038,164.2701,163.9452,164.1587,54321.0
2022-12-05 15:30:00,176.86,177.35,176.86,177.08,64667.0,164.1401,164.5949,164.1401,164.3443,64667.0
2022-12-05 15:40:00,177.03,177.18,176.77,177.07,70799.0,164.2979,164.4371,164.0566,164.335,70799.0
2022-12-05 15:50:00,177.11,177.45,176.87,177.43,362256.0,164.3721,164.6877,164.1494,164.6691,362256.0
2022-12-06 09:30:00,178.14,178.16,177.0,177.12,60786.0,165.3281,165.3466,164.2701,164.3814,60786.0
2022-12-06 09:40:00,177.17,177.28,176.24,177.11,38608.0,164.4278,164.5299,163.5647,164.3721,38608.0
2022-12-06 09:50:00,177.11,177.11,176.2,176.24,28926.0,164.3721,164.3721,163.5276,163.5647,28926.0
2022-12-06 10:00:00,176.31,176.31,175.51,175.84,51349.0,163.6297,163.6297,162.8872,163.1935,51349.0
2022-12-06 10:10:00,175.83,176.39,175.75,176.37,39320.0,163.1842,163.7039,163.11,163.6854,39320.0
2022-12-06 10:20:00,176.34,176.83,176.33,176.43,35720.0,163.6575,164.1123,163.6482,163.7411,35720.0
2022-12-06 10:30:00,176.46,176.57,175.9,176.0,28443.0,163.7689,163.871,163.2492,163.342,28443.0
2022-12-06 10:40:00,175.99,176.49,175.72,176.27,21555.0,163.3327,163.7967,163.0821,163.5926,21555.0
2022-12-06 10:50:00,176.26,176.44,175.74,175.78,40259.0,163.5833,163.7503,163.1007,163.1378,40259.0
2022-12-06 11:00:00,175.8,175.96,175.59,175.63,32083.0,163.1564,163.3049,162.9615,162.9986,32083.0
2022-12-06 11:10:00,175.63,175.94,175.25,175.53,31333.0,162.9986,163.2863,162.6459,162.9058,31333.0
2022-12-06 11:20:00,175.57,175.95,175.57,175.74,22938.0,162.9429,163.2956,162.9429,163.1007,22938.0
2022-12-06 11:30:00,175.75,176.07,175.63,175.75,19955.0,163.11,163.4069,162.9986,163.11,19955.0
2022-12-06 11:40:00,175.79,176.36,175.6,176.18,25402.0,163.1471,163.6761,162.9707,163.509,25402.0
2022-12-06 11:50:00,176.16,176.25,175.82,175.97,16085.0,163.4905,163.574,163.1749,163.3141,16085.0
2022-12-06 12:00:00,175.96,176.26,175.96,176.07,15012.0,163.3049,163.5833,163.3049,163.4069,15012.0
2022-12-06 12:10:00,176.09,176.09,175.44,175.52,28907.0,163.4255,163.4255,162.8223,162.8965,28907.0
2022-12-06 12:20:00,175.55,176.08,175.54,175.79,16434.0,162.9243,163.4162,162.9151,163.1471,16434.0
2022-12-06 12:30:00,175.86,176.23,175.84,175.9,17802.0,163.2121,163.5554,163.1935,163.2492,17802.0
2022-12-06 12:40:00,175.9,175.97,175.74,175.81,13330.0,163.2492,163.3141,163.1007,163.1656,13330.0
2022-12-06 12:50:00,175.85,175.93,175.35,175.53,14439.0,163.2028,163.277,162.7387,162.9058,14439.0
2022-12-06 13:00:00,175.55,175.72,175.2,175.22,16712.0,162.9243,163.0821,162.5995,162.6181,16712.0
2022-12-06 13:10:00,175.23,175.63,175.21,175.59,14539.0,162.6274,162.9986,162.6088,162.9615,14539.0
2022-12-06 13:20:00,175.59,175.66,175.16,175.4,37933.0,162.9615,163.0264,162.5624,162.7851,37933.0
2022-12-06 13:30:00,175.4,175.67,175.1,175.61,32581.0,162.7851,163.0357,162.5067,162.98,32581.0
2022-12-06 13:40:00,175.64,175.83,175.59,175.73,14568.0,163.0079,163.1842,162.9615,163.0914,14568.0
2022-12-06 13:50:00,175.74,175.86,175.47,175.61,16603.0,163.1007,163.2121,162.8501,162.98,16603.0
2022-12-06 14:00:00,175.65,175.67,175.15,175.2,35156.0,163.0172,163.0357,162.5531,162.5995,35156.0
2022-12-06 14:10:00,175.15,175.34,175.02,175.19,19694.0,162.5531,162.7294,162.4325,162.5902,19694.0
2022-12-06 14:20:00,175.15,175.17,174.55,174.57,23990.0,162.5531,162.5717,161.9963,162.0148,23990.0
2022-12-06 14:30:00,174.57,174.65,173.92,174.13,39321.0,162.0148,162.0891,161.4116,161.6065,39321.0
2022-12-06 14:40:00,174.19,174.31,173.99,174.05,23540.0,161.6622,161.7735,161.4765,161.5322,23540.0
2022-12-06 14:50:00,174.01,174.19,173.99,174.03,30663.0,161.4951,161.6622,161.4765,161.5137,30663.0
2022-12-06 15:00:00,174.03,174.51,174.03,174.13,42589.0,161.5137,161.9591,161.5137,161.6065,42589.0
2022-12-06 15:10:00,174.13,174.15,173.43,173.53,51687.0,161.6065,161.625,160.9568,161.0496,51687.0
2022-12-06 15:20:00,173.53,173.74,173.18,173.3,53576.0,161.0496,161.2445,160.7248,160.8362,53576.0
2022-12-06 15:30:00,173.3,173.92,173.29,173.83,71082.0,160.8362,161.4116,160.8269,161.328,71082.0
2022-12-06 15:40:00,173.81,174.58,173.68,174.55,132582.0,161.3095,162.0241,161.1888,161.9963,132582.0
2022-12-06 15:50:00,174.61,174.69,174.03,174.35,335122.0,162.052,162.1262,161.5137,161.8107,335122.0
2022-12-07 09:30:00,172.61,174.65,172.25,173.96,87207.0,160.1958,162.0891,159.8617,161.4487,87207.0
2022-12-07 09:40:00,173.92,174.06,172.59,172.59,29698.0,161.4116,161.5415,160.1772,160.1772,29698.0
2022-12-07 09:50:00,172.66,173.13,172.26,173.01,51974.0,160.2422,160.6784,159.871,160.567,51974.0
2022-12-07 10:00:00,173.02,174.44,172.65,174.31,45674.0,160.5763,161.8942,160.2329,161.7735,45674.0
2022-12-07 10:10:00,174.35,174.91,173.56,174.45,72614.0,161.8107,162.3304,161.0775,161.9035,72614.0
2022-12-07 10:20:00,174.48,174.78,174.04,174.65,54654.0,161.9313,162.2097,161.5229,162.0891,54654.0
2022-12-07 10:30:00,174.59,174.75,173.48,173.52,45287.0,162.0334,162.1819,161.0032,161.0403,45287.0
2022-12-07 10:40:00,173.5,174.16,173.44,174.04,51498.0,161.0218,161.6343,160.9661,161.5229,51498.0
2022-12-07 10:50:00,174.05,174.89,174.05,174.51,30111.0,161.5322,162.3118,161.5322,161.9591,30111.0
2022-12-07 11:00:00,174.51,175.03,174.44,174.66,34924.0,161.9591,162.4417,161.8942,162.0984,34924.0
2022-12-07 11:10:00,174.66,174.69,174.08,174.08,21665.0,162.0984,162.1262,161.5601,161.5601,21665.0
2022-12-07 11:20:00,173.97,173.99,173.74,173.88,20978.0,161.458,161.4765,161.2445,161.3745,20978.0
2022-12-07 11:30:00,173.86,174.2,173.73,174.13,24517.0,161.3559,161.6714,161.2352,161.6065,24517.0
2022-12-07 11:40:00,174.13,174.37,174.13,174.25,8344.0,161.6065,161.8292,161.6065,161.7178,8344.0
2022-12-07 11:50:00,174.27,174.96,174.19,174.78,40378.0,161.7364,162.3768,161.6622,162.2097,40378.0
2022-12-07 12:00:00,174.8,174.9,174.12,174.38,22901.0,162.2283,162.3211,161.5972,161.8385,22901.0
2022-12-07 12:10:00,174.35,174.64,174.13,174.25,30619.0,161.8107,162.0798,161.6065,161.7178,30619.0
2022-12-07 12:20:00,174.26,174.4,173.77,173.81,23914.0,161.7271,161.8571,161.2724,161.3095,23914.0
2022-12-07 12:30:00,173.9,174.15,173.85,174.06,16032.0,161.393,161.625,161.3466,161.5415,16032.0
2022-12-07 12:40:00,174.12,174.76,174.12,174.7,15287.0,161.5972,162.1912,161.5972,162.1355,15287.0
2022-12-07 12:50:00,174.68,174.74,174.13,174.28,22688.0,162.1169,162.1726,161.6065,161.7457,22688.0
2022-12-07 13:00:00,174.28,174.38,173.95,174.27,22806.0,161.7457,161.8385,161.4394,161.7364,22806.0
2022-12-07 13:10:00,174.28,174.41,174.14,174.37,30703.0,161.7457,161.8663,161.6158,161.8292,30703.0
2022-12-07 13:20:00,174.34,174.37,174.0,174.09,27658.0,161.8014,161.8292,161.4858,161.5693,27658.0
2022-12-07 13:30:00,174.12,174.15,173.92,173.98,20923.0,161.5972,161.625,161.4116,161.4673,20923.0
2022-12-07 13:40:00,173.96,174.16,173.95,174.03,13617.0,161.4487,161.6343,161.4394,161.5137,13617.0
2022-12-07 13:50:00,174.01,174.01,173.68,173.72,19576.0,161.4951,161.4951,161.1888,161.226,19576.0
2022-12-07 14:00:00,173.72,173.73,173.19,173.45,40994.0,161.226,161.2352,160.7341,160.9754,40994.0
2022-12-07 14:10:00,173.43,174.09,173.41,173.9,15963.0,160.9568,161.5693,160.9383,161.393,15963.0
2022-12-07 14:20:00,173.91,174.1,173.63,173.95,13268.0,161.4023,161.5786,161.1424,161.4394,13268.0
2022-12-07 14:30:00,173.94,174.27,173.87,174.14,23697.0,161.4301,161.7364,161.3652,161.6158,23697.0
2022-12-07 14:40:00,174.17,174.19,173.97,174.11,11674.0,161.6436,161.6622,161.458,161.5879,11674.0
2022-12-07 14:50:00,174.1,174.15,173.92,174.02,18477.0,161.5786,161.625,161.4116,161.5044,18477.0
2022-12-07 15:00:00,173.98,174.3,173.74,173.81,18972.0,161.4673,161.7642,161.2445,161.3095,18972.0
2022-12-07 15:10:00,173.85,174.13,173.82,173.93,18375.0,161.3466,161.6065,161.3188,161.4209,18375.0
2022-12-07 15:20:00,173.91,174.03,173.74,173.99,26441.0,161.4023,161.5137,161.2445,161.4765,26441.0
2022-12-07 15:30:00,174.0,174.28,174.0,174.23,23335.0,161.4858,161.7457,161.4858,161.6993,23335.0
2022-12-07 15:40:00,174.26,174.28,174.04,174.12,30727.0,161.7271,161.7457,161.5229,161.5972,30727.0
2022-12-07 15:50:00,174.05,174.24,173.71,173.72,223082.0,161.5322,161.7086,161.2167,161.226,223082.0
2022-12-08 09:30:00,173.76,173.89,172.85,173.63,82249.0,161.2631,161.3837,160.4185,161.1424,82249.0
2022-12-08 09:40:00,173.62,173.97,173.2,173.47,36194.0,161.1332,161.458,160.7434,160.9939,36194.0
2022-12-08 09:50:00,173.46,174.16,173.45,174.04,68443.0,160.9847,161.6343,160.9754,161.5229,68443.0
2022-12-08 10:00:00,174.04,174.52,173.94,174.22,109780.0,161.5229,161.9684,161.4301,161.69,109780.0
2022-12-08 10:10:00,174.17,175.07,174.17,175.07,63382.0,161.6436,162.4789,161.6436,162.4789,63382.0
2022-12-08 10:20:00,175.09,175.66,174.86,175.64,42934.0,162.4974,163.0264,162.284,163.0079,42934.0
2022-12-08 10:30:00,175.71,175.94,175.48,175.85,28592.0,163.0728,163.2863,162.8594,163.2028,28592.0
2022-12-08 10:40:00,175.81,175.83,175.53,175.76,29897.0,163.1656,163.1842,162.9058,163.1192,29897.0
2022-12-08 10:50:00,175.79,175.93,175.56,175.7,31666.0,163.1471,163.277,162.9336,163.0636,31666.0
2022-12-08 11:00:00,175.72,175.95,175.23,175.23,26460.0,163.0821,163.2956,162.6274,162.6274,26460.0
2022-12-08 11:10:00,175.2,175.69,175.1,175.19,25208.0,162.5995,163.0543,162.5067,162.5902,25208.0
2022-12-08 11:20:00,175.23,175.69,174.98,175.67,23125.0,162.6274,163.0543,162.3953,163.0357,23125.0
2022-12-08 11:30:00,175.67,175.97,175.59,175.88,29601.0,163.0357,163.3141,162.9615,163.2306,29601.0
2022-12-08 11:40:00,175.83,175.89,175.48,175.78,17819.0,163.1842,163.2399,162.8594,163.1378,17819.0
2022-12-08 11:50:00,175.75,175.91,175.58,175.59,14972.0,163.11,163.2585,162.9522,162.9615,14972.0
2022-12-08 12:00:00,175.58,175.68,175.24,175.42,16537.0,162.9522,163.045,162.6366,162.8037,16537.0
2022-12-08 12:10:00,175.41,175.57,175.21,175.33,16277.0,162.7944,162.9429,162.6088,162.7202,16277.0
2022-12-08 12:20:00,175.33,175.44,175.14,175.25,16470.0,162.7202,162.8223,162.5438,162.6459,16470.0
2022-12-08 12:30:00,175.25,175.4,175.13,175.25,25710.0,162.6459,162.7851,162.5346,162.6459,25710.0
2022-12-08 12:40:00,175.28,175.36,174.89,175.1,15797.0,162.6738,162.748,162.3118,162.5067,15797.0
2022-12-08 12:50:00,175.13,175.47,175.13,175.24,13186.0,162.5346,162.8501,162.5346,162.6366,13186.0
2022-12-08 13:00:00,175.24,175.8,175.17,175.7,40419.0,162.6366,163.1564,162.5717,163.0636,40419.0
2022-12-08 13:10:00,175.66,175.79,175.42,175.67,14156.0,163.0264,163.1471,162.8037,163.0357,14156.0
2022-12-08 13:20:00,175.67,176.17,175.48,176.15,24664.0,163.0357,163.4998,162.8594,163.4812,24664.0
2022-12-08 13:30:00,176.16,176.47,176.13,176.3,28572.0,163.4905,163.7782,163.4626,163.6204,28572.0
2022-12-08 13:40:00,176.34,176.5,176.25,176.33,28591.0,163.6575,163.806,163.574,163.6482,28591.0
2022-12-08 13:50:00,176.31,176.33,175.94,176.13,19634.0,163.6297,163.6482,163.2863,163.4626,19634.0
2022-12-08 14:00:00,176.12,176.12,175.11,175.47,50183.0,163.4534,163.4534,162.516,162.8501,50183.0
2022-12-08 14:10:00,175.45,175.75,175.29,175.67,26570.0,162.8315,163.11,162.683,163.0357,26570.0
2022-12-08 14:20:00,175.63,175.85,175.37,175.38,28994.0,162.9986,163.2028,162.7573,162.7666,28994.0
2022-12-08 14:30:00,175.38,175.61,175.26,175.59,31742.0,162.7666,162.98,162.6552,162.9615,31742.0
2022-12-08 14:40:00,175.56,175.74,175.54,175.61,17120.0,162.9336,163.1007,162.9151,162.98,17120.0
2022-12-08 14:50:00,175.62,175.89,175.38,175.58,30591.0,162.9893,163.2399,162.7666,162.9522,30591.0
2022-12-08 15:00:00,175.64,175.82,175.38,175.79,25133.0,163.0079,163.1749,162.7666,163.1471,25133.0
2022-12-08 15:10:00,175.8,175.98,175.52,175.74,60465.0,163.1564,163.3234,162.8965,163.1007,60465.0
2022-12-08 15:20:00,175.74,176.12,175.58,176.1,61597.0,163.1007,163.4534,162.9522,163.4348,61597.0
2022-12-08 15:30:00,176.13,176.39,175.83,175.86,52698.0,163.4626,163.7039,163.1842,163.2121,52698.0
2022-12-08 15:40:00,175.86,176.09,175.58,175.75,61721.0,163.2121,163.4255,162.9522,163.11,61721.0
2022-12-08 15:50:00,175.69,176.52,175.5,176.51,334332.0,163.0543,163.8246,162.8779,163.8153,334332.0
2022-12-09 09:30:00,175.89,176.15,174.52,175.57,62950.0,163.2399,163.4812,161.9684,162.9429,62950.0
2022-12-09 09:40:00,175.55,176.22,175.18,175.69,37255.0,162.9243,163.5462,162.581,163.0543,37255.0
2022-12-09 09:50:00,175.6,175.69,175.0,175.21,53759.0,162.9707,163.0543,162.4139,162.6088,53759.0
2022-12-09 10:00:00,175.24,176.09,174.68,175.57,86144.0,162.6366,163.4255,162.1169,162.9429,86144.0
2022-12-09 10:10:00,175.65,175.73,175.19,175.4,19873.0,163.0172,163.0914,162.5902,162.7851,19873.0
2022-12-09 10:20:00,175.36,175.64,175.14,175.47,21851.0,162.748,163.0079,162.5438,162.8501,21851.0
2022-12-09 10:30:00,175.43,175.92,175.31,175.81,22983.0,162.813,163.2677,162.7016,163.1656,22983.0
2022-12-09 10:40:00,175.86,175.94,175.38,175.46,18124.0,163.2121,163.2863,162.7666,162.8408,18124.0
2022-12-09 10:50:00,175.42,176.55,175.42,176.54,29624.0,162.8037,163.8524,162.8037,163.8431,29624.0
2022-12-09 11:00:00,176.55,176.58,176.11,176.11,19353.0,163.8524,163.8803,163.4441,163.4441,19353.0
2022-12-09 11:10:00,176.13,176.3,176.0,176.04,25735.0,163.4626,163.6204,163.342,163.3791,25735.0
2022-12-09 11:20:00,175.99,176.25,175.91,176.06,35702.0,163.3327,163.574,163.2585,163.3977,35702.0
2022-12-09 11:30:00,176.09,176.2,175.72,175.8,34213.0,163.4255,163.5276,163.0821,163.1564,34213.0
2022-12-09 11:40:00,175.8,176.3,175.6,176.12,15577.0,163.1564,163.6204,162.9707,163.4534,15577.0
2022-12-09 11:50:00,176.21,176.45,176.21,176.37,33073.0,163.5369,163.7596,163.5369,163.6854,33073.0
2022-12-09 12:00:00,176.4,176.44,176.11,176.17,26104.0,163.7132,163.7503,163.4441,163.4998,26104.0
2022-12-09 12:10:00,176.2,176.47,176.14,176.24,15475.0,163.5276,163.7782,163.4719,163.5647,15475.0
2022-12-09 12:20:00,176.24,176.24,175.89,176.02,22451.0,163.5647,163.5647,163.2399,163.3605,22451.0
2022-12-09 12:30:00,176.0,176.42,176.0,176.39,18938.0,163.342,163.7318,163.342,163.7039,18938.0
2022-12-09 12:40:00,176.4,176.45,176.09,176.17,13820.0,163.7132,163.7596,163.4255,163.4998,13820.0
2022-12-09 12:50:00,176.17,176.18,175.9,175.93,28202.0,163.4998,163.509,163.2492,163.277,28202.0
2022-12-09 13:00:00,175.93,175.93,175.54,175.62,19545.0,163.277,163.277,162.9151,162.9893,19545.0
2022-12-09 13:10:00,175.6,175.75,175.25,175.71,20557.0,162.9707,163.11,162.6459,163.0728,20557.0
2022-12-09 13:20:00,175.66,175.7,175.26,175.61,16328.0,163.0264,163.0636,162.6552,162.98,16328.0
2022-12-09 13:30:00,175.55,175.84,175.55,175.83,12662.0,162.9243,163.1935,162.9243,163.1842,12662.0
2022-12-09 13:40:00,175.92,175.95,175.73,175.91,11152.0,163.2677,163.2956,163.0914,163.2585,11152.0
2022-12-09 13:50:00,175.91,176.01,175.78,175.83,17890.0,163.2585,163.3513,163.1378,163.1842,17890.0
2022-12-09 14:00:00,175.84,175.86,175.39,175.57,22107.0,163.1935,163.2121,162.7759,162.9429,22107.0
2022-12-09 14:10:00,175.6,176.05,175.49,176.01,17159.0,162.9707,163.3884,162.8687,163.3513,17159.0
2022-12-09 14:20:00,176.0,176.01,175.8,175.86,22244.0,163.342,163.3513,163.1564,163.2121,22244.0
2022-12-09 14:30:00,175.81,176.11,175.78,176.03,31445.0,163.1656,163.4441,163.1378,163.3698,31445.0
2022-12-09 14:40:00,176.03,176.06,175.87,175.91,30990.0,163.3698,163.3977,163.2213,163.2585,30990.0
2022-12-09 14:50:00,175.89,176.17,175.79,176.13,34666.0,163.2399,163.4998,163.1471,163.4626,34666.0
2022-12-09 15:00:00,176.14,176.29,176.05,176.18,44800.0,163.4719,163.6111,163.3884,163.509,44800.0
2022-12-09 15:10:00,176.18,176.44,176.08,176.31,38866.0,163.509,163.7503,163.4162,163.6297,38866.0
2022-12-09 15:20:00,176.29,176.35,176.03,176.03,32000.0,163.6111,163.6668,163.3698,163.3698,32000.0
2022-12-09 15:30:00,175.95,176.04,175.25,175.25,31959.0,163.2956,163.3791,162.6459,162.6459,31959.0
2022-12-09 15:40:00,175.18,175.28,174.66,174.66,61863.0,162.581,162.6738,162.0984,162.0984,61863.0
2022-12-09 15:50:00,174.66,174.66,174.12,174.22,295120.0,162.0984,162.0984,161.5972,161.69,295120.0
2022-12-12 09:30:00,174.36,174.36,173.01,173.17,95079.0,161.8199,161.8199,160.567,160.7155,95079.0
2022-12-12 09:40:00,173.22,173.48,172.91,173.26,33509.0,160.7619,161.0032,160.4742,160.799,33509.0
2022-12-12 09:50:00,173.34,173.38,172.98,173.26,33063.0,160.8733,160.9104,160.5392,160.799,33063.0
2022-12-12 10:00:00,173.25,173.65,173.05,173.38,34286.0,160.7898,161.161,160.6041,160.9104,34286.0
2022-12-12 10:10:00,173.37,173.83,173.17,173.68,22145.0,160.9011,161.328,160.7155,161.1888,22145.0
2022-12-12 10:20:00,173.66,174.12,173.56,173.75,21433.0,161.1703,161.5972,161.0775,161.2538,21433.0
2022-12-12 10:30:00,173.72,173.97,173.63,173.92,28104.0,161.226,161.458,161.1424,161.4116,28104.0
2022-12-12 10:40:00,173.91,174.14,173.75,173.75,54038.0,161.4023,161.6158,161.2538,161.2538,54038.0
2022-12-12 10:50:00,173.62,173.87,173.51,173.84,28214.0,161.1332,161.3652,161.0311,161.3373,28214.0
2022-12-12 11:00:00,173.85,174.46,173.84,174.4,45395.0,161.3466,161.9127,161.3373,161.8571,45395.0
2022-12-12 11:10:00,174.32,174.35,173.84,173.88,17368.0,161.7828,161.8107,161.3373,161.3745,17368.0
2022-12-12 11:20:00,173.91,174.32,173.9,174.01,32874.0,161.4023,161.7828,161.393,161.4951,32874.0
2022-12-12 11:30:00,174.04,174.2,173.75,174.08,22701.0,161.5229,161.6714,161.2538,161.5601,22701.0
2022-12-12 11:40:00,174.02,174.36,173.91,174.3,19018.0,161.5044,161.8199,161.4023,161.7642,19018.0
2022-12-12 11:50:00,174.24,174.26,174.09,174.26,22581.0,161.7086,161.7271,161.5693,161.7271,22581.0
2022-12-12 12:00:00,174.26,174.43,174.12,174.22,13152.0,161.7271,161.8849,161.5972,161.69,13152.0
2022-12-12 12:10:00,174.23,174.57,174.15,174.57,15799.0,161.6993,162.0148,161.625,162.0148,15799.0
2022-12-12 12:20:00,174.59,174.89,174.42,174.84,34470.0,162.0334,162.3118,161.8756,162.2654,34470.0
2022-12-12 12:30:00,174.84,174.87,174.54,174.84,22762.0,162.2654,162.2933,161.987,162.2654,22762.0
2022-12-12 12:40:00,174.89,175.04,174.74,174.89,13955.0,162.3118,162.451,162.1726,162.3118,13955.0
2022-12-12 12:50:00,174.88,175.11,174.83,175.04,14262.0,162.3025,162.516,162.2561,162.451,14262.0
2022-12-12 13:00:00,175.03,175.48,174.85,175.08,31589.0,162.4417,162.8594,162.2747,162.4881,31589.0
2022-12-12 13:10:00,175.1,175.13,174.75,175.0,19953.0,162.5067,162.5346,162.1819,162.4139,19953.0
2022-12-12 13:20:00,174.98,175.06,174.81,174.99,34481.0,162.3953,162.4696,162.2376,162.4046,34481.0
2022-12-12 13:30:00,175.03,175.48,175.03,175.45,24108.0,162.4417,162.8594,162.4417,162.8315,24108.0
2022-12-12 13:40:00,175.49,175.7,175.43,175.7,21426.0,162.8687,163.0636,162.813,163.0636,21426.0
2022-12-12 13:50:00,175.75,175.77,175.48,175.65,25758.0,163.11,163.1285,162.8594,163.0172,25758.0
2022-12-12 14:00:00,175.63,175.67,175.17,175.23,38554.0,162.9986,163.0357,162.5717,162.6274,38554.0
2022-12-12 14:10:00,175.3,175.42,175.14,175.18,46382.0,162.6923,162.8037,162.5438,162.581,46382.0
2022-12-12 14:20:00,175.2,175.29,174.99,175.27,25701.0,162.5995,162.683,162.4046,162.6645,25701.0
2022-12-12 14:30:00,175.25,175.37,175.02,175.27,20675.0,162.6459,162.7573,162.4325,162.6645,20675.0
2022-12-12 14:40:00,175.26,175.41,175.17,175.17,28953.0,162.6552,162.7944,162.5717,162.5717,28953.0
2022-12-12 14:50:00,175.2,175.88,175.19,175.86,36429.0,162.5995,163.2306,162.5902,163.2121,36429.0
2022-12-12 15:00:00,175.89,176.79,175.88,176.76,40136.0,163.2399,164.0752,163.2306,164.0473,40136.0
2022-12-12 15:10:00,176.79,176.93,176.47,176.59,48294.0,164.0752,164.2051,163.7782,163.8895,48294.0
2022-12-12 15:20:00,176.59,176.87,176.44,176.75,42385.0,163.8895,164.1494,163.7503,164.038,42385.0
2022-12-12 15:30:00,176.73,177.12,176.66,176.99,51863.0,164.0195,164.3814,163.9545,164.2608,51863.0
2022-12-12 15:40:00,176.98,177.08,176.57,176.76,77509.0,164.2515,164.3443,163.871,164.0473,77509.0
2022-12-12 15:50:00,176.7,177.57,176.4,177.53,339401.0,163.9916,164.7991,163.7132,164.7619,339401.0
2022-12-13 09:30:00,182.13,182.65,180.41,181.88,263040.0,169.0311,169.5137,167.4348,168.7991,263040.0
2022-12-13 09:40:00,181.91,182.94,181.17,182.25,142134.0,168.8269,169.7829,168.1402,169.1425,142134.0
2022-12-13 09:50:00,182.21,183.09,181.97,182.24,172192.0,169.1054,169.9221,168.8826,169.1332,172192.0
2022-12-13 10:00:00,182.24,182.28,180.64,181.77,74480.0,169.1332,169.1703,167.6483,168.697,74480.0
2022-12-13 10:10:00,181.72,181.79,179.96,180.47,89945.0,168.6506,168.7156,167.0172,167.4905,89945.0
2022-12-13 10:20:00,180.5,180.5,178.93,179.25,89073.0,167.5183,167.5183,166.0613,166.3582,89073.0
2022-12-13 10:30:00,179.27,179.67,178.37,178.37,53686.0,166.3768,166.748,165.5415,165.5415,53686.0
2022-12-13 10:40:00,178.36,179.32,178.36,178.6,36974.0,165.5322,166.4232,165.5322,165.755,36974.0
2022-12-13 10:50:00,178.57,179.36,178.39,179.31,34015.0,165.7271,166.4603,165.5601,166.4139,34015.0
2022-12-13 11:00:00,179.31,179.61,179.09,179.41,40593.0,166.4139,166.6923,166.2097,166.5067,40593.0
2022-12-13 11:10:00,179.42,179.91,179.38,179.63,57819.0,166.516,166.9708,166.4789,166.7109,57819.0
2022-12-13 11:20:00,179.58,179.72,178.96,179.27,58719.0,166.6645,166.7944,166.0891,166.3768,58719.0
2022-12-13 11:30:00,179.34,179.64,179.31,179.56,46690.0,166.4418,166.7202,166.4139,166.6459,46690.0
2022-12-13 11:40:00,179.55,179.76,178.15,178.38,52903.0,166.6367,166.8316,165.3374,165.5508,52903.0
2022-12-13 11:50:00,178.36,178.45,177.46,177.8,81906.0,165.5322,165.6158,164.697,165.0125,81906.0
2022-12-13 12:00:00,177.81,178.04,177.61,177.76,73664.0,165.0218,165.2353,164.8362,164.9754,73664.0
2022-12-13 12:10:00,177.74,177.74,176.15,176.2,63842.0,164.9568,164.9568,163.4812,163.5276,63842.0
2022-12-13 12:20:00,176.21,176.98,176.17,176.36,52895.0,163.5369,164.2515,163.4998,163.6761,52895.0
2022-12-13 12:30:00,176.3,176.85,175.87,176.7,30015.0,163.6204,164.1308,163.2213,163.9916,30015.0
2022-12-13 12:40:00,176.63,176.68,175.97,175.99,25445.0,163.9267,163.9731,163.3141,163.3327,25445.0
2022-12-13 12:50:00,175.99,176.6,175.99,176.58,31135.0,163.3327,163.8988,163.3327,163.8803,31135.0
2022-12-13 13:00:00,176.61,176.9,176.33,176.56,28616.0,163.9081,164.1773,163.6482,163.8617,28616.0
2022-12-13 13:10:00,176.54,177.5,176.48,177.41,32264.0,163.8431,164.7341,163.7875,164.6506,32264.0
2022-12-13 13:20:00,177.39,177.73,177.23,177.47,24629.0,164.632,164.9476,164.4835,164.7063,24629.0
2022-12-13 13:30:00,177.46,177.87,177.11,177.18,36458.0,164.697,165.0775,164.3721,164.4371,36458.0
2022-12-13 13:40:00,177.15,177.21,176.64,176.87,19741.0,164.4093,164.465,163.936,164.1494,19741.0
2022-12-13 13:50:00,176.81,176.95,176.28,176.94,29844.0,164.0937,164.2237,163.6018,164.2144,29844.0
2022-12-13 14:00:00,176.95,177.18,176.62,176.72,24927.0,164.2237,164.4371,163.9174,164.0102,24927.0
2022-12-13 14:10:00,176.71,177.01,176.63,176.87,17019.0,164.0009,164.2793,163.9267,164.1494,17019.0
2022-12-13 14:20:00,176.91,177.07,176.64,177.04,17415.0,164.1865,164.335,163.936,164.3072,17415.0
2022-12-13 14:30:00,177.0,177.29,176.78,177.27,20879.0,164.2701,164.5392,164.0659,164.5206,20879.0
2022-12-13 14:40:00,177.28,177.86,177.19,177.51,21343.0,164.5299,165.0682,164.4464,164.7434,21343.0
2022-12-13 14:50:00,177.52,177.53,176.61,176.83,50502.0,164.7527,164.7619,163.9081,164.1123,50502.0
2022-12-13 15:00:00,176.79,176.79,175.98,176.41,35685.0,164.0752,164.0752,163.3234,163.7225,35685.0
2022-12-13 15:10:00,176.37,177.06,176.26,176.95,27491.0,163.6854,164.3257,163.5833,164.2237,27491.0
2022-12-13 15:20:00,176.9,177.48,176.81,177.44,30374.0,164.1773,164.7155,164.0937,164.6784,30374.0
2022-12-13 15:30:00,177.46,177.92,177.14,177.24,45814.0,164.697,165.1239,164.4,164.4928,45814.0
2022-12-13 15:40:00,177.16,177.87,177.12,177.51,55947.0,164.4186,165.0775,164.3814,164.7434,55947.0
2022-12-13 15:50:00,177.56,178.27,177.41,177.55,293345.0,164.7898,165.4487,164.6506,164.7805,293345.0
2022-12-14 09:30:00,176.76,178.55,176.76,178.45,85055.0,164.0473,165.7086,164.0473,165.6158,85055.0
2022-12-14 09:40:00,178.41,179.02,178.13,178.39,35772.0,165.5787,166.1448,165.3188,165.5601,35772.0
2022-12-14 09:50:00,178.45,179.25,178.3,179.14,48439.0,165.6158,166.3582,165.4766,166.2562,48439.0
2022-12-14 10:00:00,179.16,179.81,179.16,179.59,36266.0,166.2747,166.878,166.2747,166.6738,36266.0
2022-12-14 10:10:00,179.64,179.77,179.34,179.49,57648.0,166.7202,166.8408,166.4418,166.581,57648.0
2022-12-14 10:20:00,179.49,179.64,179.03,179.24,18913.0,166.581,166.7202,166.1541,166.349,18913.0
2022-12-14 10:30:00,179.28,179.31,178.92,179.0,24259.0,166.3861,166.4139,166.052,166.1262,24259.0
2022-12-14 10:40:00,178.99,179.41,178.99,179.35,22224.0,166.1169,166.5067,166.1169,166.451,22224.0
2022-12-14 10:50:00,179.41,179.41,179.01,179.07,31998.0,166.5067,166.5067,166.1355,166.1912,31998.0
2022-12-14 11:00:00,179.15,179.58,178.8,178.8,21568.0,166.2654,166.6645,165.9406,165.9406,21568.0
2022-12-14 11:10:00,178.75,179.07,178.67,178.97,20654.0,165.8942,166.1912,165.82,166.0984,20654.0
2022-12-14 11:20:00,178.98,179.31,178.75,179.15,28585.0,166.1077,166.4139,165.8942,166.2654,28585.0
2022-12-14 11:30:00,179.18,179.19,178.86,179.09,12791.0,166.2933,166.3026,165.9963,166.2097,12791.0
2022-12-14 11:40:00,179.11,179.23,178.63,178.63,19593.0,166.2283,166.3397,165.7828,165.7828,19593.0
2022-12-14 11:50:00,178.6,178.82,178.55,178.6,9077.0,165.755,165.9592,165.7086,165.755,9077.0
2022-12-14 12:00:00,178.54,178.73,178.38,178.63,14445.0,165.6993,165.8756,165.5508,165.7828,14445.0
2022-12-14 12:10:00,178.62,178.72,178.29,178.51,16289.0,165.7735,165.8664,165.4673,165.6715,16289.0
2022-12-14 12:20:00,178.49,178.56,178.18,178.38,13370.0,165.6529,165.7179,165.3652,165.5508,13370.0
2022-12-14 12:30:00,178.31,178.51,178.16,178.49,12938.0,165.4858,165.6715,165.3466,165.6529,12938.0
2022-12-14 12:40:00,178.52,178.59,178.15,178.37,11379.0,165.6807,165.7457,165.3374,165.5415,11379.0
2022-12-14 12:50:00,178.34,178.41,178.23,178.23,11531.0,165.5137,165.5787,165.4116,165.4116,11531.0
2022-12-14 13:00:00,178.2,178.73,178.2,178.61,12090.0,165.3838,165.8756,165.3838,165.7643,12090.0
2022-12-14 13:10:00,178.61,178.71,178.4,178.51,16045.0,165.7643,165.8571,165.5694,165.6715,16045.0
2022-12-14 13:20:00,178.51,178.77,178.51,178.64,10906.0,165.6715,165.9128,165.6715,165.7921,10906.0
2022-12-14 13:30:00,178.66,179.5,178.66,179.47,25230.0,165.8107,166.5903,165.8107,166.5624,25230.0
2022-12-14 13:40:00,179.45,179.55,179.13,179.14,30266.0,166.5439,166.6367,166.2469,166.2562,30266.0
2022-12-14 13:50:00,179.12,179.49,178.9,179.13,27434.0,166.2376,166.581,166.0334,166.2469,27434.0
2022-12-14 14:00:00,179.08,179.08,175.5,176.2,119801.0,166.2005,166.2005,162.8779,163.5276,119801.0
2022-12-14 14:10:00,176.17,177.04,175.89,176.5,52902.0,163.4998,164.3072,163.2399,163.806,52902.0
2022-12-14 14:20:00,176.44,176.77,176.09,176.33,39303.0,163.7503,164.0566,163.4255,163.6482,39303.0
2022-12-14 14:30:00,176.38,176.59,174.14,175.06,89061.0,163.6947,163.8895,161.6158,162.4696,89061.0
2022-12-14 14:40:00,175.11,176.06,174.26,175.18,69572.0,162.516,163.3977,161.7271,162.581,69572.0
2022-12-14 14:50:00,175.03,175.55,174.63,175.21,75339.0,162.4417,162.9243,162.0705,162.6088,75339.0
2022-12-14 15:00:00,175.24,176.46,175.11,175.82,55850.0,162.6366,163.7689,162.516,163.1749,55850.0
2022-12-14 15:10:00,175.93,177.72,175.75,176.77,61756.0,163.277,164.9383,163.11,164.0566,61756.0
2022-12-14 15:20:00,176.84,176.88,175.14,175.16,40004.0,164.1216,164.1587,162.5438,162.5624,40004.0
2022-12-14 15:30:00,175.14,175.31,174.64,174.96,60150.0,162.5438,162.7016,162.0798,162.3768,60150.0
2022-12-14 15:40:00,174.96,175.62,174.76,175.34,83505.0,162.3768,162.9893,162.1912,162.7294,83505.0
2022-12-14 15:50:00,175.25,176.37,175.25,175.69,379425.0,162.6459,163.6854,162.6459,163.0543,379425.0
2022-12-15 09:30:00,173.8,174.52,172.73,173.33,82099.0,161.3002,161.9684,160.3072,160.864,82099.0
2022-12-15 09:40:00,173.38,173.38,172.19,172.29,85555.0,160.9104,160.9104,159.806,159.8988,85555.0
2022-12-15 09:50:00,172.33,172.54,171.14,171.42,42562.0,159.9359,160.1308,158.8315,159.0914,42562.0
2022-12-15 10:00:00,171.44,171.45,170.62,170.99,34169.0,159.1099,159.1192,158.3489,158.6923,34169.0
2022-12-15 10:10:00,171.0,171.26,170.73,171.25,48454.0,158.7016,158.9429,158.451,158.9336,48454.0
2022-12-15 10:20:00,171.22,171.55,171.05,171.2,32839.0,158.9058,159.212,158.748,158.8872,32839.0
2022-12-15 10:30:00,171.17,171.76,170.78,171.71,42173.0,158.8594,159.4069,158.4974,159.3605,42173.0
2022-12-15 10:40:00,171.7,172.09,171.63,171.63,53025.0,159.3512,159.7132,159.2863,159.2863,53025.0
2022-12-15 10:50:00,171.64,171.89,171.45,171.86,41649.0,159.2956,159.5276,159.1192,159.4997,41649.0
2022-12-15 11:00:00,171.87,172.54,171.86,171.95,42709.0,159.509,160.1308,159.4997,159.5833,42709.0
2022-12-15 11:10:00,171.96,172.0,171.08,171.42,46235.0,159.5925,159.6297,158.7758,159.0914,46235.0
2022-12-15 11:20:00,171.48,171.89,171.43,171.71,28336.0,159.1471,159.5276,159.1007,159.3605,28336.0
2022-12-15 11:30:00,171.74,171.79,171.39,171.58,26634.0,159.3884,159.4348,159.0635,159.2399,26634.0
2022-12-15 11:40:00,171.53,171.55,170.87,170.87,54682.0,159.1935,159.212,158.5809,158.5809,54682.0
2022-12-15 11:50:00,170.87,171.12,170.73,170.88,35576.0,158.5809,158.813,158.451,158.5902,35576.0
2022-12-15 12:00:00,170.89,171.2,170.85,171.12,43974.0,158.5995,158.8872,158.5624,158.813,43974.0
2022-12-15 12:10:00,171.12,171.27,170.85,171.13,33995.0,158.813,158.9522,158.5624,158.8222,33995.0
2022-12-15 12:20:00,171.15,171.16,170.63,170.89,27083.0,158.8408,158.8501,158.3582,158.5995,27083.0
2022-12-15 12:30:00,170.87,171.18,170.84,170.98,29237.0,158.5809,158.8686,158.5531,158.683,29237.0
2022-12-15 12:40:00,170.98,171.09,170.67,171.04,31863.0,158.683,158.7851,158.3953,158.7387,31863.0
2022-12-15 12:50:00,171.06,171.26,170.43,170.5,37231.0,158.7573,158.9429,158.1726,158.2375,37231.0
2022-12-15 13:00:00,170.5,170.68,170.03,170.22,34717.0,158.2375,158.4046,157.8013,157.9777,34717.0
2022-12-15 13:10:00,170.23,170.28,169.91,169.93,33133.0,157.987,158.0334,157.69,157.7085,33133.0
2022-12-15 13:20:00,169.92,170.21,169.8,170.06,34926.0,157.6993,157.9684,157.5879,157.8292,34926.0
2022-12-15 13:30:00,170.05,170.16,169.78,170.12,23730.0,157.8199,157.922,157.5693,157.8849,23730.0
2022-12-15 13:40:00,170.1,170.16,169.7,169.7,18782.0,157.8663,157.922,157.4951,157.4951,18782.0
2022-12-15 13:50:00,169.7,169.86,169.44,169.86,33770.0,157.4951,157.6436,157.2538,157.6436,33770.0
2022-12-15 14:00:00,169.85,169.94,169.57,169.57,26567.0,157.6343,157.7178,157.3744,157.3744,26567.0
2022-12-15 14:10:00,169.56,169.75,169.43,169.65,35724.0,157.3651,157.5415,157.2445,157.4487,35724.0
2022-12-15 14:20:00,169.67,169.8,169.4,169.43,35706.0,157.4672,157.5879,157.2167,157.2445,35706.0
2022-12-15 14:30:00,169.5,170.42,169.5,170.32,43650.0,157.3095,158.1633,157.3095,158.0705,43650.0
2022-12-15 14:40:00,170.26,170.67,170.22,170.43,54378.0,158.0148,158.3953,157.9777,158.1726,54378.0
2022-12-15 14:50:00,170.43,170.91,170.29,170.91,38514.0,158.1726,158.6181,158.0426,158.6181,38514.0
2022-12-15 15:00:00,170.91,171.3,170.83,171.06,52458.0,158.6181,158.98,158.5438,158.7573,52458.0
2022-12-15 15:10:00,171.04,171.08,170.52,170.72,61246.0,158.7387,158.7758,158.2561,158.4417,61246.0
2022-12-15 15:20:00,170.75,171.24,170.59,171.18,74346.0,158.4696,158.9243,158.3211,158.8686,74346.0
2022-12-15 15:30:00,171.17,171.18,170.45,170.55,68357.0,158.8594,158.8686,158.1911,158.2839,68357.0
2022-12-15 15:40:00,170.56,170.6,169.9,170.0,124203.0,158.2932,158.3304,157.6807,157.7735,124203.0
2022-12-15 15:50:00,170.02,170.35,169.09,170.01,641919.0,157.7921,158.0983,156.929,157.7828,641919.0
2022-12-16 09:30:00,169.0,170.05,168.54,168.62,937320.0,156.8454,157.8199,156.4185,156.4928,937320.0
2022-12-16 09:40:00,168.57,169.95,168.29,169.86,70657.0,156.4464,157.7271,156.1865,157.6436,70657.0
2022-12-16 09:50:00,169.87,169.94,169.21,169.61,39359.0,157.6529,157.7178,157.0403,157.4116,39359.0
2022-12-16 10:00:00,169.61,169.72,168.52,168.52,61498.0,157.4116,157.5136,156.3999,156.3999,61498.0
2022-12-16 10:10:00,168.5,168.85,168.17,168.78,118948.0,156.3814,156.7062,156.0751,156.6412,118948.0
2022-12-16 10:20:00,168.78,168.87,168.0,168.05,63170.0,156.6412,156.7248,155.9173,155.9637,63170.0
2022-12-16 10:30:00,168.01,168.29,167.48,168.19,86298.0,155.9266,156.1865,155.4347,156.0937,86298.0
2022-12-16 10:40:00,168.17,168.68,168.06,168.39,52415.0,156.0751,156.5484,155.973,156.2793,52415.0
2022-12-16 10:50:00,168.38,168.75,168.22,168.73,38002.0,156.27,156.6134,156.1215,156.5948,38002.0
2022-12-16 11:00:00,168.73,169.08,168.46,168.82,33874.0,156.5948,156.9197,156.3443,156.6784,33874.0
2022-12-16 11:10:00,168.79,169.41,168.49,168.82,63152.0,156.6505,157.2259,156.3721,156.6784,63152.0
2022-12-16 11:20:00,168.85,169.11,168.62,168.98,74960.0,156.7062,156.9475,156.4928,156.8269,74960.0
2022-12-16 11:30:00,169.03,169.41,168.94,169.18,47452.0,156.8733,157.2259,156.7897,157.0125,47452.0
2022-12-16 11:40:00,169.2,169.2,168.36,168.43,45810.0,157.031,157.031,156.2515,156.3164,45810.0
2022-12-16 11:50:00,168.44,168.86,168.44,168.59,30002.0,156.3257,156.7155,156.3257,156.4649,30002.0
2022-12-16 12:00:00,168.61,169.03,168.49,168.84,30979.0,156.4835,156.8733,156.3721,156.6969,30979.0
2022-12-16 12:10:00,168.87,169.11,168.66,169.11,33642.0,156.7248,156.9475,156.5299,156.9475,33642.0
2022-12-16 12:20:00,169.11,169.11,168.71,168.83,25062.0,156.9475,156.9475,156.5763,156.6877,25062.0
2022-12-16 12:30:00,168.81,169.14,168.73,168.84,19908.0,156.6691,156.9754,156.5948,156.6969,19908.0
2022-12-16 12:40:00,168.84,168.84,168.39,168.53,23965.0,156.6969,156.6969,156.2793,156.4092,23965.0
2022-12-16 12:50:00,168.51,168.56,168.21,168.24,43006.0,156.3907,156.4371,156.1122,156.1401,43006.0
2022-12-16 13:00:00,168.26,168.33,168.0,168.07,45771.0,156.1586,156.2236,155.9173,155.9823,45771.0
2022-12-16 13:10:00,168.05,168.08,167.75,167.75,37957.0,155.9637,155.9916,155.6853,155.6853,37957.0
2022-12-16 13:20:00,167.75,167.81,167.58,167.62,39247.0,155.6853,155.741,155.5276,155.5647,39247.0
2022-12-16 13:30:00,167.59,168.17,167.59,168.07,34993.0,155.5368,156.0751,155.5368,155.9823,34993.0
2022-12-16 13:40:00,168.08,168.43,168.0,168.39,30021.0,155.9916,156.3164,155.9173,156.2793,30021.0
2022-12-16 13:50:00,168.39,168.52,168.21,168.34,33871.0,156.2793,156.3999,156.1122,156.2329,33871.0
2022-12-16 14:00:00,168.35,168.43,168.11,168.32,44297.0,156.2422,156.3164,156.0194,156.2143,44297.0
2022-12-16 14:10:00,168.31,168.75,168.31,168.55,49907.0,156.2051,156.6134,156.2051,156.4278,49907.0
2022-12-16 14:20:00,168.55,168.57,168.31,168.32,32258.0,156.4278,156.4464,156.2051,156.2143,32258.0
2022-12-16 14:30:00,168.3,168.34,167.99,168.06,37670.0,156.1958,156.2329,155.9081,155.973,37670.0
2022-12-16 14:40:00,168.04,168.33,168.0,168.23,38917.0,155.9545,156.2236,155.9173,156.1308,38917.0
2022-12-16 14:50:00,168.27,168.88,168.24,168.73,35603.0,156.1679,156.7341,156.1401,156.5948,35603.0
2022-12-16 15:00:00,168.7,168.93,168.5,168.59,43599.0,156.567,156.7805,156.3814,156.4649,43599.0
2022-12-16 15:10:00,168.57,169.5,168.54,168.97,42689.0,156.4464,157.3095,156.4185,156.8176,42689.0
2022-12-16 15:20:00,168.94,169.32,168.85,169.1,72213.0,156.7897,157.1424,156.7062,156.9382,72213.0
2022-12-16 15:30:00,169.12,169.41,168.9,169.15,76464.0,156.9568,157.2259,156.7526,156.9846,76464.0
2022-12-16 15:40:00,169.15,169.56,169.04,169.04,106252.0,156.9846,157.3651,156.8825,156.8825,106252.0
2022-12-16 15:50:00,169.04,169.87,168.45,169.52,469136.0,156.8825,157.6529,156.335,157.328,469136.0
2022-12-19 09:30:00,169.63,169.87,168.83,168.99,63004.0,157.4301,157.6529,156.6877,156.8361,63004.0
2022-12-19 09:40:00,168.87,168.9,167.73,167.84,40568.0,156.7248,156.7526,155.6668,155.7689,40568.0
2022-12-19 09:50:00,167.83,168.21,167.64,168.13,27947.0,155.7596,156.1122,155.5832,156.038,27947.0
2022-12-19 10:00:00,168.12,168.3,167.62,167.71,49663.0,156.0287,156.1958,155.5647,155.6482,49663.0
2022-12-19 10:10:00,167.74,168.05,167.62,168.0,41516.0,155.676,155.9637,155.5647,155.9173,41516.0
2022-12-19 10:20:00,168.01,168.28,167.79,167.9,45346.0,155.9266,156.1772,155.7224,155.8245,45346.0
2022-12-19 10:30:00,167.86,168.11,167.53,167.59,37091.0,155.7874,156.0194,155.4811,155.5368,37091.0
2022-12-19 10:40:00,167.57,167.98,167.5,167.85,42617.0,155.5183,155.8988,155.4533,155.7781,42617.0
2022-12-19 10:50:00,167.84,167.93,167.64,167.65,20496.0,155.7689,155.8524,155.5832,155.5925,20496.0
2022-12-19 11:00:00,167.65,167.95,167.44,167.95,37019.0,155.5925,155.8709,155.3976,155.8709,37019.0
2022-12-19 11:10:00,167.93,168.48,167.87,168.48,20702.0,155.8524,156.3628,155.7967,156.3628,20702.0
2022-12-19 11:20:00,168.49,168.59,168.16,168.41,16412.0,156.3721,156.4649,156.0658,156.2979,16412.0
2022-12-19 11:30:00,168.4,168.41,167.82,167.86,26648.0,156.2886,156.2979,155.7503,155.7874,26648.0
2022-12-19 11:40:00,167.86,168.2,167.63,168.1,38480.0,155.7874,156.103,155.574,156.0102,38480.0
2022-12-19 11:50:00,168.11,168.13,167.62,167.77,21180.0,156.0194,156.038,155.5647,155.7039,21180.0
2022-12-19 12:00:00,167.75,168.08,167.75,168.04,20668.0,155.6853,155.9916,155.6853,155.9545,20668.0
2022-12-19 12:10:00,168.0,168.09,167.85,167.99,37978.0,155.9173,156.0009,155.7781,155.9081,37978.0
2022-12-19 12:20:00,168.0,168.03,167.64,167.71,20923.0,155.9173,155.9452,155.5832,155.6482,20923.0
2022-12-19 12:30:00,167.73,167.96,167.5,167.89,11882.0,155.6668,155.8802,155.4533,155.8153,11882.0
2022-12-19 12:40:00,167.87,167.92,167.67,167.86,11857.0,155.7967,155.8431,155.6111,155.7874,11857.0
2022-12-19 12:50:00,167.88,168.07,167.78,167.86,15247.0,155.806,155.9823,155.7132,155.7874,15247.0
2022-12-19 13:00:00,167.87,167.93,167.5,167.51,17166.0,155.7967,155.8524,155.4533,155.4626,17166.0
2022-12-19 13:10:00,167.53,167.82,167.51,167.73,19201.0,155.4811,155.7503,155.4626,155.6668,19201.0
2022-12-19 13:20:00,167.72,167.99,167.35,167.42,34214.0,155.6575,155.9081,155.3141,155.3791,34214.0
2022-12-19 13:30:00,167.36,167.54,167.25,167.46,28848.0,155.3234,155.4904,155.2213,155.4162,28848.0
2022-12-19 13:40:00,167.47,167.53,167.0,167.16,32374.0,155.4255,155.4811,154.9893,155.1378,32374.0
2022-12-19 13:50:00,167.14,167.17,167.0,167.06,34552.0,155.1192,155.147,154.9893,155.045,34552.0
2022-12-19 14:00:00,167.06,167.08,166.53,166.98,37679.0,155.045,155.0635,154.5531,154.9707,37679.0
2022-12-19 14:10:00,167.0,167.04,166.54,166.58,19500.0,154.9893,155.0264,154.5623,154.5995,19500.0
2022-12-19 14:20:00,166.6,166.87,166.5,166.53,21495.0,154.618,154.8686,154.5252,154.5531,21495.0
2022-12-19 14:30:00,166.54,166.88,166.52,166.85,17792.0,154.5623,154.8779,154.5438,154.8501,17792.0
2022-12-19 14:40:00,166.82,167.05,166.65,166.73,25048.0,154.8222,155.0357,154.6644,154.7387,25048.0
2022-12-19 14:50:00,166.73,166.86,166.5,166.84,26014.0,154.7387,154.8593,154.5252,154.8408,26014.0
2022-12-19 15:00:00,166.81,166.81,166.3,166.54,34662.0,154.8129,154.8129,154.3396,154.5623,34662.0
2022-12-19 15:10:00,166.54,166.55,166.25,166.48,54182.0,154.5623,154.5716,154.2932,154.5067,54182.0
2022-12-19 15:20:00,166.47,166.53,166.25,166.3,61722.0,154.4974,154.5531,154.2932,154.3396,61722.0
2022-12-19 15:30:00,166.32,166.51,166.17,166.22,87008.0,154.3582,154.5345,154.219,154.2654,87008.0
2022-12-19 15:40:00,166.21,166.59,166.05,166.31,117081.0,154.2561,154.6088,154.1076,154.3489,117081.0
2022-12-19 15:50:00,166.34,167.8,166.34,167.61,400896.0,154.3767,155.7317,154.3767,155.5554,400896.0
2022-12-20 09:30:00,166.73,166.94,165.72,166.9,88620.0,154.7387,154.9336,153.8013,154.8965,88620.0
2022-12-20 09:40:00,166.93,167.07,166.46,166.52,29633.0,154.9243,155.0542,154.4881,154.5438,29633.0
2022-12-20 09:50:00,166.47,166.93,166.17,166.78,54391.0,154.4974,154.9243,154.219,154.7851,54391.0
2022-12-20 10:00:00,166.81,167.29,166.74,166.81,66125.0,154.8129,155.2584,154.748,154.8129,66125.0
2022-12-20 10:10:00,166.82,167.22,166.64,166.92,47019.0,154.8222,155.1934,154.6552,154.915,47019.0
2022-12-20 10:20:00,166.99,167.42,166.78,167.07,41611.0,154.98,155.3791,154.7851,155.0542,41611.0
2022-12-20 10:30:00,167.11,167.52,167.08,167.45,21994.0,155.0914,155.4719,155.0635,155.4069,21994.0
2022-12-20 10:40:00,167.45,167.5,167.04,167.28,21993.0,155.4069,155.4533,155.0264,155.2491,21993.0
2022-12-20 10:50:00,167.27,167.38,167.12,167.15,13174.0,155.2398,155.3419,155.1006,155.1285,13174.0
2022-12-20 11:00:00,167.12,167.53,166.92,166.93,34976.0,155.1006,155.4811,154.915,154.9243,34976.0
2022-12-20 11:10:00,166.93,166.98,166.09,166.28,33124.0,154.9243,154.9707,154.1447,154.321,33124.0
2022-12-20 11:20:00,166.29,166.35,166.04,166.21,21380.0,154.3303,154.386,154.0983,154.2561,21380.0
2022-12-20 11:30:00,166.21,166.32,166.06,166.12,31606.0,154.2561,154.3582,154.1169,154.1726,31606.0
2022-12-20 11:40:00,166.11,167.01,165.99,167.01,24187.0,154.1633,154.9985,154.0519,154.9985,24187.0
2022-12-20 11:50:00,167.01,167.26,166.82,167.17,29153.0,154.9985,155.2306,154.8222,155.147,29153.0
2022-12-20 12:00:00,167.21,167.75,167.19,167.62,27495.0,155.1842,155.6853,155.1656,155.5647,27495.0
2022-12-20 12:10:00,167.62,167.65,167.17,167.18,11656.0,155.5647,155.5925,155.147,155.1563,11656.0
2022-12-20 12:20:00,167.21,167.36,166.99,166.99,17142.0,155.1842,155.3234,154.98,154.98,17142.0
2022-12-20 12:30:00,167.02,167.02,166.5,166.61,15956.0,155.0078,155.0078,154.5252,154.6273,15956.0
2022-12-20 12:40:00,166.66,166.94,166.63,166.87,12715.0,154.6737,154.9336,154.6459,154.8686,12715.0
2022-12-20 12:50:00,166.85,167.08,166.77,166.99,12325.0,154.8501,155.0635,154.7758,154.98,12325.0
2022-12-20 13:00:00,167.0,167.33,167.0,167.04,13828.0,154.9893,155.2955,154.9893,155.0264,13828.0
2022-12-20 13:10:00,167.07,167.26,166.9,167.02,8496.0,155.0542,155.2306,154.8965,155.0078,8496.0
2022-12-20 13:20:00,167.02,167.39,166.88,167.33,11352.0,155.0078,155.3512,154.8779,155.2955,11352.0
2022-12-20 13:30:00,167.33,167.74,167.33,167.68,25831.0,155.2955,155.676,155.2955,155.6204,25831.0
2022-12-20 13:40:00,167.77,167.78,167.02,167.05,45763.0,155.7039,155.7132,155.0078,155.0357,45763.0
2022-12-20 13:50:00,167.08,167.11,166.83,166.88,22673.0,155.0635,155.0914,154.8315,154.8779,22673.0
2022-12-20 14:00:00,166.88,167.12,166.81,167.0,18037.0,154.8779,155.1006,154.8129,154.9893,18037.0
2022-12-20 14:10:00,167.03,167.24,166.98,167.0,23310.0,155.0171,155.212,154.9707,154.9893,23310.0
2022-12-20 14:20:00,167.0,167.07,166.85,166.97,20091.0,154.9893,155.0542,154.8501,154.9614,20091.0
2022-12-20 14:30:00,167.01,167.02,166.81,166.87,26427.0,154.9985,155.0078,154.8129,154.8686,26427.0
2022-12-20 14:40:00,166.92,166.95,166.68,166.86,15620.0,154.915,154.9429,154.6923,154.8593,15620.0
2022-12-20 14:50:00,166.82,167.02,166.78,166.9,12594.0,154.8222,155.0078,154.7851,154.8965,12594.0
2022-12-20 15:00:00,166.92,166.97,166.68,166.83,25097.0,154.915,154.9614,154.6923,154.8315,25097.0
2022-12-20 15:10:00,166.86,167.09,166.77,166.88,62385.0,154.8593,155.0728,154.7758,154.8779,62385.0
2022-12-20 15:20:00,166.91,167.14,166.82,167.1,38068.0,154.9057,155.1192,154.8222,155.0821,38068.0
2022-12-20 15:30:00,167.08,167.35,167.04,167.3,39182.0,155.0635,155.3141,155.0264,155.2677,39182.0
2022-12-20 15:40:00,167.3,167.31,166.94,167.15,57277.0,155.2677,155.277,154.9336,155.1285,57277.0
2022-12-20 15:50:00,167.14,167.14,166.02,166.08,354215.0,155.1192,155.1192,154.0797,154.1354,354215.0
2022-12-21 09:30:00,167.0,167.6,166.5,167.29,74604.0,154.9893,155.5461,154.5252,155.2584,74604.0
2022-12-21 09:40:00,167.25,168.07,167.05,167.96,47212.0,155.2213,155.9823,155.0357,155.8802,47212.0
2022-12-21 09:50:00,167.94,167.95,167.01,167.13,49049.0,155.8617,155.8709,154.9985,155.1099,49049.0
2022-12-21 10:00:00,167.16,167.97,167.0,167.96,34919.0,155.1378,155.8895,154.9893,155.8802,34919.0
2022-12-21 10:10:00,167.99,168.06,167.51,167.68,28368.0,155.9081,155.973,155.4626,155.6204,28368.0
2022-12-21 10:20:00,167.61,167.95,167.48,167.87,16342.0,155.5554,155.8709,155.4347,155.7967,16342.0
2022-12-21 10:30:00,167.92,168.48,167.85,168.41,71398.0,155.8431,156.3628,155.7781,156.2979,71398.0
2022-12-21 10:40:00,168.41,168.65,168.14,168.17,70586.0,156.2979,156.5206,156.0473,156.0751,70586.0
2022-12-21 10:50:00,168.21,168.31,167.84,168.08,14389.0,156.1122,156.2051,155.7689,155.9916,14389.0
2022-12-21 11:00:00,168.11,168.54,168.11,168.5,30710.0,156.0194,156.4185,156.0194,156.3814,30710.0
2022-12-21 11:10:00,168.5,168.66,168.34,168.34,16967.0,156.3814,156.5299,156.2329,156.2329,16967.0
2022-12-21 11:20:00,168.3,168.38,168.05,168.25,23700.0,156.1958,156.27,155.9637,156.1494,23700.0
2022-12-21 11:30:00,168.25,168.41,168.17,168.17,16367.0,156.1494,156.2979,156.0751,156.0751,16367.0
2022-12-21 11:40:00,168.18,168.4,167.98,168.03,17175.0,156.0844,156.2886,155.8988,155.9452,17175.0
2022-12-21 11:50:00,168.02,168.13,167.89,167.94,18945.0,155.9359,156.038,155.8153,155.8617,18945.0
2022-12-21 12:00:00,167.98,168.13,167.67,167.75,30154.0,155.8988,156.038,155.6111,155.6853,30154.0
2022-12-21 12:10:00,167.77,167.9,167.64,167.73,18680.0,155.7039,155.8245,155.5832,155.6668,18680.0
2022-12-21 12:20:00,167.73,167.97,167.71,167.88,13668.0,155.6668,155.8895,155.6482,155.806,13668.0
2022-12-21 12:30:00,167.93,168.14,167.91,168.08,14048.0,155.8524,156.0473,155.8338,155.9916,14048.0
2022-12-21 12:40:00,168.05,168.21,168.0,168.13,20504.0,155.9637,156.1122,155.9173,156.038,20504.0
2022-12-21 12:50:00,168.11,168.26,168.05,168.23,19042.0,156.0194,156.1586,155.9637,156.1308,19042.0
2022-12-21 13:00:00,168.3,168.64,168.13,168.59,26696.0,156.1958,156.5113,156.038,156.4649,26696.0
2022-12-21 13:10:00,168.62,168.71,168.32,168.47,35291.0,156.4928,156.5763,156.2143,156.3535,35291.0
2022-12-21 13:20:00,168.5,168.51,168.21,168.29,15453.0,156.3814,156.3907,156.1122,156.1865,15453.0
2022-12-21 13:30:00,168.23,168.44,168.19,168.37,13952.0,156.1308,156.3257,156.0937,156.2607,13952.0
2022-12-21 13:40:00,168.36,168.55,168.23,168.48,13399.0,156.2515,156.4278,156.1308,156.3628,13399.0
2022-12-21 13:50:00,168.5,168.7,168.47,168.47,26540.0,156.3814,156.567,156.3535,156.3535,26540.0
2022-12-21 14:00:00,168.48,168.89,168.48,168.79,35431.0,156.3628,156.7433,156.3628,156.6505,35431.0
2022-12-21 14:10:00,168.79,168.91,168.62,168.62,37322.0,156.6505,156.7619,156.4928,156.4928,37322.0
2022-12-21 14:20:00,168.6,168.68,168.34,168.43,26601.0,156.4742,156.5484,156.2329,156.3164,26601.0
2022-12-21 14:30:00,168.42,168.61,168.19,168.4,25166.0,156.3071,156.4835,156.0937,156.2886,25166.0
2022-12-21 14:40:00,168.41,168.56,168.24,168.24,26389.0,156.2979,156.4371,156.1401,156.1401,26389.0
2022-12-21 14:50:00,168.26,168.28,168.08,168.25,18454.0,156.1586,156.1772,155.9916,156.1494,18454.0
2022-12-21 15:00:00,168.21,168.27,167.81,167.87,21429.0,156.1122,156.1679,155.741,155.7967,21429.0
2022-12-21 15:10:00,167.9,168.16,167.84,168.03,31030.0,155.8245,156.0658,155.7689,155.9452,31030.0
2022-12-21 15:20:00,168.03,168.32,167.92,168.02,31394.0,155.9452,156.2143,155.8431,155.9359,31394.0
2022-12-21 15:30:00,168.05,168.58,168.03,168.57,34296.0,155.9637,156.4556,155.9452,156.4464,34296.0
2022-12-21 15:40:00,168.56,168.7,168.3,168.58,51058.0,156.4371,156.567,156.1958,156.4556,51058.0
2022-12-21 15:50:00,168.53,168.79,168.01,168.73,367809.0,156.4092,156.6505,155.9266,156.5948,367809.0
2022-12-22 09:30:00,166.12,166.52,165.16,165.29,113158.0,154.1726,154.5438,153.2816,153.4023,113158.0
2022-12-22 09:40:00,165.35,165.63,165.17,165.28,49472.0,153.4579,153.7178,153.2909,153.393,49472.0
2022-12-22 09:50:00,165.28,165.49,165.15,165.49,41611.0,153.393,153.5879,153.2723,153.5879,41611.0
2022-12-22 10:00:00,165.48,165.55,164.75,164.76,88316.0,153.5786,153.6436,152.9011,152.9104,88316.0
2022-12-22 10:10:00,164.74,164.84,163.69,164.17,110339.0,152.8918,152.9846,151.9173,152.3628,110339.0
2022-12-22 10:20:00,164.18,164.43,163.9,164.22,41708.0,152.3721,152.6041,152.1122,152.4092,41708.0
2022-12-22 10:30:00,164.2,164.2,163.75,163.86,89518.0,152.3906,152.3906,151.973,152.0751,89518.0
2022-12-22 10:40:00,163.92,164.12,163.68,163.95,51319.0,152.1308,152.3164,151.908,152.1586,51319.0
2022-12-22 10:50:00,163.95,164.02,163.69,163.79,50533.0,152.1586,152.2236,151.9173,152.0101,50533.0
2022-12-22 11:00:00,163.78,163.97,163.61,163.65,34341.0,152.0009,152.1772,151.8431,151.8802,34341.0
2022-12-22 11:10:00,163.67,163.7,163.29,163.31,18339.0,151.8988,151.9266,151.5461,151.5647,18339.0
2022-12-22 11:20:00,163.3,163.4,163.01,163.11,24419.0,151.5554,151.6482,151.2862,151.379,24419.0
2022-12-22 11:30:00,163.12,163.22,162.55,162.57,34631.0,151.3883,151.4811,150.8593,150.8779,34631.0
2022-12-22 11:40:00,162.5,162.65,162.34,162.63,47646.0,150.8129,150.9521,150.6644,150.9336,47646.0
2022-12-22 11:50:00,162.62,162.7,162.31,162.55,19053.0,150.9243,150.9985,150.6366,150.8593,19053.0
2022-12-22 12:00:00,162.52,162.71,162.42,162.53,31660.0,150.8315,151.0078,150.7387,150.8408,31660.0
2022-12-22 12:10:00,162.53,162.66,162.43,162.43,16292.0,150.8408,150.9614,150.7479,150.7479,16292.0
2022-12-22 12:20:00,162.43,162.47,161.68,161.77,28213.0,150.7479,150.7851,150.0519,150.1354,28213.0
2022-12-22 12:30:00,161.8,161.85,161.51,161.67,40239.0,150.1633,150.2097,149.8941,150.0426,40239.0
2022-12-22 12:40:00,161.71,161.92,161.49,161.92,19916.0,150.0797,150.2746,149.8755,150.2746,19916.0
2022-12-22 12:50:00,161.96,162.22,161.86,162.16,15968.0,150.3117,150.553,150.2189,150.4974,15968.0
2022-12-22 13:00:00,162.17,162.18,161.8,161.99,31293.0,150.5066,150.5159,150.1633,150.3396,31293.0
2022-12-22 13:10:00,162.04,162.28,162.04,162.05,28752.0,150.386,150.6087,150.386,150.3953,28752.0
2022-12-22 13:20:00,162.05,162.14,161.83,161.95,18786.0,150.3953,150.4788,150.1911,150.3025,18786.0
2022-12-22 13:30:00,161.92,162.3,161.69,162.3,40603.0,150.2746,150.6273,150.0612,150.6273,40603.0
2022-12-22 13:40:00,162.27,162.53,162.22,162.53,25465.0,150.5995,150.8408,150.553,150.8408,25465.0
2022-12-22 13:50:00,162.59,162.69,162.42,162.52,23199.0,150.8964,150.9892,150.7387,150.8315,23199.0
2022-12-22 14:00:00,162.53,162.72,162.37,162.55,25733.0,150.8408,151.0171,150.6923,150.8593,25733.0
2022-12-22 14:10:00,162.54,163.07,162.54,162.81,22189.0,150.85,151.3419,150.85,151.1006,22189.0
2022-12-22 14:20:00,162.78,163.54,162.58,163.49,50153.0,151.0728,151.7781,150.8872,151.7317,50153.0
2022-12-22 14:30:00,163.47,163.96,163.29,163.63,77524.0,151.7131,152.1679,151.5461,151.8616,77524.0
2022-12-22 14:40:00,163.67,163.85,163.53,163.67,32535.0,151.8988,152.0658,151.7688,151.8988,32535.0
2022-12-22 14:50:00,163.63,164.22,163.56,164.19,33264.0,151.8616,152.4092,151.7967,152.3814,33264.0
2022-12-22 15:00:00,164.21,164.73,164.09,164.72,67210.0,152.3999,152.8825,152.2886,152.8732,67210.0
2022-12-22 15:10:00,164.72,165.13,164.48,165.12,56916.0,152.8732,153.2538,152.6505,153.2445,56916.0
2022-12-22 15:20:00,165.15,165.36,165.03,165.18,60712.0,153.2723,153.4672,153.1609,153.3002,60712.0
2022-12-22 15:30:00,165.21,165.3,164.4,164.7,79135.0,153.328,153.4115,152.5763,152.8547,79135.0
2022-12-22 15:40:00,164.67,164.68,164.28,164.55,88105.0,152.8268,152.8361,152.4649,152.7155,88105.0
2022-12-22 15:50:00,164.57,165.12,164.37,164.69,353601.0,152.734,153.2445,152.5484,152.8454,353601.0
2022-12-23 09:30:00,163.36,164.49,162.34,162.49,69486.0,151.6111,152.6598,150.6644,150.8036,69486.0
2022-12-23 09:40:00,162.45,163.25,162.27,162.75,57133.0,150.7665,151.509,150.5995,151.0449,57133.0
2022-12-23 09:50:00,162.82,163.09,162.39,162.63,57062.0,151.1099,151.3605,150.7108,150.9336,57062.0
2022-12-23 10:00:00,162.7,163.76,162.31,162.76,53434.0,150.9985,151.9823,150.6366,151.0542,53434.0
2022-12-23 10:10:00,162.82,164.46,162.81,164.44,36053.0,151.1099,152.6319,151.1006,152.6134,36053.0
2022-12-23 10:20:00,164.42,164.44,163.94,164.2,21906.0,152.5948,152.6134,152.1493,152.3906,21906.0
2022-12-23 10:30:00,164.22,164.8,164.21,164.77,23648.0,152.4092,152.9475,152.3999,152.9196,23648.0
2022-12-23 10:40:00,164.64,164.71,163.87,163.92,16630.0,152.799,152.864,152.0844,152.1308,16630.0
2022-12-23 10:50:00,163.92,164.02,163.59,163.85,20977.0,152.1308,152.2236,151.8245,152.0658,20977.0
2022-12-23 11:00:00,163.82,163.84,163.21,163.33,20362.0,152.038,152.0565,151.4718,151.5832,20362.0
2022-12-23 11:10:00,163.33,163.75,163.33,163.55,16097.0,151.5832,151.973,151.5832,151.7874,16097.0
2022-12-23 11:20:00,163.72,163.91,163.53,163.62,12545.0,151.9452,152.1215,151.7688,151.8524,12545.0
2022-12-23 11:30:00,163.63,164.04,163.49,164.0,11848.0,151.8616,152.2422,151.7317,152.205,11848.0
2022-12-23 11:40:00,164.05,164.29,163.61,163.78,10733.0,152.2514,152.4742,151.8431,152.0009,10733.0
2022-12-23 11:50:00,163.81,163.84,163.48,163.61,9367.0,152.0287,152.0565,151.7224,151.8431,9367.0
2022-12-23 12:00:00,163.67,163.89,163.47,163.51,13628.0,151.8988,152.1029,151.7131,151.7503,13628.0
2022-12-23 12:10:00,163.54,163.81,163.49,163.75,15760.0,151.7781,152.0287,151.7317,151.973,15760.0
2022-12-23 12:20:00,163.71,164.2,163.7,163.86,22233.0,151.9359,152.3906,151.9266,152.0751,22233.0
2022-12-23 12:30:00,163.88,164.03,163.7,163.71,20058.0,152.0937,152.2329,151.9266,151.9359,20058.0
2022-12-23 12:40:00,163.73,163.83,163.36,163.36,15637.0,151.9544,152.0473,151.6111,151.6111,15637.0
2022-12-23 12:50:00,163.38,163.54,163.32,163.48,20616.0,151.6296,151.7781,151.5739,151.7224,20616.0
2022-12-23 13:00:00,163.5,163.8,163.41,163.79,17531.0,151.741,152.0194,151.6575,152.0101,17531.0
2022-12-23 13:10:00,163.82,163.82,163.33,163.49,21437.0,152.038,152.038,151.5832,151.7317,21437.0
2022-12-23 13:20:00,163.51,163.7,163.41,163.69,20068.0,151.7503,151.9266,151.6575,151.9173,20068.0
2022-12-23 13:30:00,163.72,163.86,163.62,163.67,10085.0,151.9452,152.0751,151.8524,151.8988,10085.0
2022-12-23 13:40:00,163.63,163.8,163.21,163.6,13306.0,151.8616,152.0194,151.4718,151.8338,13306.0
2022-12-23 13:50:00,163.57,163.62,163.36,163.46,12674.0,151.806,151.8524,151.6111,151.7039,12674.0
2022-12-23 14:00:00,163.44,163.48,163.17,163.24,21506.0,151.6853,151.7224,151.4347,151.4997,21506.0
2022-12-23 14:10:00,163.26,163.68,163.26,163.59,13505.0,151.5182,151.908,151.5182,151.8245,13505.0
2022-12-23 14:20:00,163.64,163.71,163.48,163.65,12469.0,151.8709,151.9359,151.7224,151.8802,12469.0
2022-12-23 14:30:00,163.65,163.91,163.56,163.84,12028.0,151.8802,152.1215,151.7967,152.0565,12028.0
2022-12-23 14:40:00,163.89,163.89,163.59,163.63,19293.0,152.1029,152.1029,151.8245,151.8616,19293.0
2022-12-23 14:50:00,163.65,164.0,163.63,163.96,10771.0,151.8802,152.205,151.8616,152.1679,10771.0
2022-12-23 15:00:00,163.97,164.25,163.7,163.84,25997.0,152.1772,152.437,151.9266,152.0565,25997.0
2022-12-23 15:10:00,163.83,164.08,163.72,163.93,22135.0,152.0473,152.2793,151.9452,152.1401,22135.0
2022-12-23 15:20:00,163.94,163.98,163.57,163.65,19781.0,152.1493,152.1865,151.806,151.8802,19781.0
2022-12-23 15:30:00,163.66,163.71,163.4,163.53,25238.0,151.8895,151.9359,151.6482,151.7688,25238.0
2022-12-23 15:40:00,163.57,164.1,163.57,164.1,29848.0,151.806,152.2978,151.806,152.2978,29848.0
2022-12-23 15:50:00,164.07,164.46,163.66,164.39,189266.0,152.27,152.6319,151.8895,152.567,189266.0
2022-12-27 09:30:00,163.66,164.24,162.44,162.79,75030.0,151.8895,152.4278,150.7572,151.0821,75030.0
2022-12-27 09:40:00,162.7,162.76,161.97,162.66,51004.0,150.9985,151.0542,150.321,150.9614,51004.0
2022-12-27 09:50:00,162.78,163.02,162.57,162.84,44589.0,151.0728,151.2955,150.8779,151.1285,44589.0
2022-12-27 10:00:00,162.85,162.85,162.52,162.55,27910.0,151.1377,151.1377,150.8315,150.8593,27910.0
2022-12-27 10:10:00,162.59,163.52,162.43,163.45,38130.0,150.8964,151.7596,150.7479,151.6946,38130.0
2022-12-27 10:20:00,163.44,164.07,163.41,163.83,31068.0,151.6853,152.27,151.6575,152.0473,31068.0
2022-12-27 10:30:00,163.86,164.04,163.42,164.04,22609.0,152.0751,152.2422,151.6667,152.2422,22609.0
2022-12-27 10:40:00,164.03,164.23,163.87,163.98,25006.0,152.2329,152.4185,152.0844,152.1865,25006.0
2022-12-27 10:50:00,164.03,164.09,163.41,163.56,45978.0,152.2329,152.2886,151.6575,151.7967,45978.0
2022-12-27 11:00:00,163.59,163.82,163.47,163.76,19866.0,151.8245,152.038,151.7131,151.9823,19866.0
2022-12-27 11:10:00,163.73,163.83,163.62,163.67,16130.0,151.9544,152.0473,151.8524,151.8988,16130.0
2022-12-27 11:20:00,163.65,163.99,163.53,163.74,28981.0,151.8802,152.1957,151.7688,151.9637,28981.0
2022-12-27 11:30:00,163.75,164.12,163.65,164.07,19310.0,151.973,152.3164,151.8802,152.27,19310.0
2022-12-27 11:40:00,164.11,164.28,164.0,164.09,17753.0,152.3071,152.4649,152.205,152.2886,17753.0
2022-12-27 11:50:00,164.07,164.08,163.65,163.67,17953.0,152.27,152.2793,151.8802,151.8988,17953.0
2022-12-27 12:00:00,163.73,164.03,163.7,163.92,17047.0,151.9544,152.2329,151.9266,152.1308,17047.0
2022-12-27 12:10:00,163.91,164.38,163.91,164.05,28314.0,152.1215,152.5577,152.1215,152.2514,28314.0
2022-12-27 12:20:00,164.04,164.07,163.77,163.84,24867.0,152.2422,152.27,151.9916,152.0565,24867.0
2022-12-27 12:30:00,163.87,164.1,163.85,164.1,14589.0,152.0844,152.2978,152.0658,152.2978,14589.0
2022-12-27 12:40:00,164.11,164.16,163.72,163.82,15546.0,152.3071,152.3535,151.9452,152.038,15546.0
2022-12-27 12:50:00,163.79,164.28,163.76,164.19,13195.0,152.0101,152.4649,151.9823,152.3814,13195.0
2022-12-27 13:00:00,164.18,164.48,164.16,164.39,13973.0,152.3721,152.6505,152.3535,152.567,13973.0
2022-12-27 13:10:00,164.43,164.45,164.3,164.31,12466.0,152.6041,152.6227,152.4835,152.4927,12466.0
2022-12-27 13:20:00,164.31,164.38,164.21,164.21,14399.0,152.4927,152.5577,152.3999,152.3999,14399.0
2022-12-27 13:30:00,164.2,164.31,164.12,164.22,18468.0,152.3906,152.4927,152.3164,152.4092,18468.0
2022-12-27 13:40:00,164.22,164.38,164.11,164.37,29269.0,152.4092,152.5577,152.3071,152.5484,29269.0
2022-12-27 13:50:00,164.37,164.38,163.87,163.99,30387.0,152.5484,152.5577,152.0844,152.1957,30387.0
2022-12-27 14:00:00,163.96,164.2,163.89,163.89,18767.0,152.1679,152.3906,152.1029,152.1029,18767.0
2022-12-27 14:10:00,163.93,163.94,163.55,163.64,22839.0,152.1401,152.1493,151.7874,151.8709,22839.0
2022-12-27 14:20:00,163.65,163.83,163.47,163.58,22625.0,151.8802,152.0473,151.7131,151.8152,22625.0
2022-12-27 14:30:00,163.57,163.71,163.5,163.52,26133.0,151.806,151.9359,151.741,151.7596,26133.0
2022-12-27 14:40:00,163.46,164.0,163.39,163.99,26741.0,151.7039,152.205,151.6389,152.1957,26741.0
2022-12-27 14:50:00,164.02,164.12,163.82,163.91,27720.0,152.2236,152.3164,152.038,152.1215,27720.0
2022-12-27 15:00:00,163.92,164.11,163.65,164.08,31310.0,152.1308,152.3071,151.8802,152.2793,31310.0
2022-12-27 15:10:00,164.05,164.35,163.95,164.11,34651.0,152.2514,152.5299,152.1586,152.3071,34651.0
2022-12-27 15:20:00,164.08,164.35,164.04,164.25,35961.0,152.2793,152.5299,152.2422,152.437,35961.0
2022-12-27 15:30:00,164.26,164.59,164.25,164.5,53247.0,152.4463,152.7526,152.437,152.6691,53247.0
2022-12-27 15:40:00,164.49,164.5,164.18,164.36,50217.0,152.6598,152.6691,152.3721,152.5391,50217.0
2022-12-27 15:50:00,164.34,164.34,163.52,163.8,320673.0,152.5206,152.5206,151.7596,152.0194,320673.0
2022-12-28 09:30:00,163.57,165.03,162.83,164.62,77384.0,151.806,153.1609,151.1192,152.7804,77384.0
2022-12-28 09:40:00,164.71,165.16,164.62,165.08,24374.0,152.864,153.2816,152.7804,153.2074,24374.0
2022-12-28 09:50:00,165.08,165.08,164.0,164.08,24590.0,153.2074,153.2074,152.205,152.2793,24590.0
2022-12-28 10:00:00,164.17,164.66,163.9,163.96,46671.0,152.3628,152.8176,152.1122,152.1679,46671.0
2022-12-28 10:10:00,163.9,164.08,163.69,164.07,22940.0,152.1122,152.2793,151.9173,152.27,22940.0
2022-12-28 10:20:00,164.1,164.21,163.09,163.25,33533.0,152.2978,152.3999,151.3605,151.509,33533.0
2022-12-28 10:30:00,163.28,163.63,163.01,163.03,30580.0,151.5368,151.8616,151.2862,151.3048,30580.0
2022-12-28 10:40:00,163.01,163.23,162.81,162.94,31313.0,151.2862,151.4904,151.1006,151.2213,31313.0
2022-12-28 10:50:00,162.93,162.93,162.14,162.14,38701.0,151.212,151.212,150.4788,150.4788,38701.0
2022-12-28 11:00:00,162.1,162.19,161.49,161.59,66765.0,150.4417,150.5252,149.8755,149.9684,66765.0
2022-12-28 11:10:00,161.6,161.75,161.3,161.74,36860.0,149.9776,150.1168,149.6992,150.1076,36860.0
2022-12-28 11:20:00,161.75,162.01,161.74,161.94,21473.0,150.1168,150.3582,150.1076,150.2932,21473.0
2022-12-28 11:30:00,161.96,162.01,161.45,161.68,27764.0,150.3117,150.3582,149.8384,150.0519,27764.0
2022-12-28 11:40:00,161.69,162.01,161.58,161.6,22390.0,150.0612,150.3582,149.9591,149.9776,22390.0
2022-12-28 11:50:00,161.58,161.79,161.48,161.48,17239.0,149.9591,150.154,149.8663,149.8663,17239.0
2022-12-28 12:00:00,161.44,161.65,161.26,161.58,42886.0,149.8291,150.024,149.6621,149.9591,42886.0
2022-12-28 12:10:00,161.56,161.61,161.15,161.39,30867.0,149.9405,149.9869,149.56,149.7827,30867.0
2022-12-28 12:20:00,161.36,161.7,161.31,161.62,30632.0,149.7549,150.0704,149.7085,149.9962,30632.0
2022-12-28 12:30:00,161.66,162.06,161.65,161.86,27120.0,150.0333,150.4046,150.024,150.2189,27120.0
2022-12-28 12:40:00,161.86,162.34,161.77,162.34,20045.0,150.2189,150.6644,150.1354,150.6644,20045.0
2022-12-28 12:50:00,162.3,162.38,161.96,162.28,12546.0,150.6273,150.7015,150.3117,150.6087,12546.0
2022-12-28 13:00:00,162.29,162.62,162.23,162.54,28217.0,150.618,150.9243,150.5623,150.85,28217.0
2022-12-28 13:10:00,162.47,162.67,162.18,162.21,21287.0,150.7851,150.9707,150.5159,150.5438,21287.0
2022-12-28 13:20:00,162.17,162.26,161.92,161.96,13806.0,150.5066,150.5902,150.2746,150.3117,13806.0
2022-12-28 13:30:00,161.96,161.99,161.73,161.84,8880.0,150.3117,150.3396,150.0983,150.2004,8880.0
2022-12-28 13:40:00,161.83,162.11,161.83,161.93,11231.0,150.1911,150.451,150.1911,150.2839,11231.0
2022-12-28 13:50:00,161.9,161.94,161.7,161.79,17119.0,150.2561,150.2932,150.0704,150.154,17119.0
2022-12-28 14:00:00,161.73,162.0,161.71,161.77,15179.0,150.0983,150.3489,150.0797,150.1354,15179.0
2022-12-28 14:10:00,161.79,161.87,161.68,161.81,13796.0,150.154,150.2282,150.0519,150.1725,13796.0
2022-12-28 14:20:00,161.83,161.86,161.55,161.65,17584.0,150.1911,150.2189,149.9312,150.024,17584.0
2022-12-28 14:30:00,161.65,161.8,161.39,161.42,26009.0,150.024,150.1633,149.7827,149.8106,26009.0
2022-12-28 14:40:00,161.43,161.9,161.43,161.63,23326.0,149.8199,150.2561,149.8199,150.0055,23326.0
2022-12-28 14:50:00,161.61,161.62,161.38,161.44,17894.0,149.9869,149.9962,149.7735,149.8291,17894.0
2022-12-28 15:00:00,161.43,161.48,161.23,161.29,28184.0,149.8199,149.8663,149.6342,149.6899,28184.0
2022-12-28 15:10:00,161.26,161.36,160.83,161.16,53862.0,149.6621,149.7549,149.263,149.5693,53862.0
2022-12-28 15:20:00,161.14,161.27,160.91,161.05,30767.0,149.5507,149.6714,149.3373,149.4672,30767.0
2022-12-28 15:30:00,161.05,161.37,161.03,161.26,35518.0,149.4672,149.7642,149.4486,149.6621,35518.0
2022-12-28 15:40:00,161.28,161.46,160.99,161.46,55833.0,149.6807,149.8477,149.4115,149.8477,55833.0
2022-12-28 15:50:00,161.5,161.63,161.07,161.19,185858.0,149.8848,150.0055,149.4858,149.5971,185858.0
2022-12-29 09:30:00,163.26,164.24,162.82,163.91,71014.0,151.5182,152.4278,151.1099,152.1215,71014.0
2022-12-29 09:40:00,163.92,164.91,163.92,164.86,39495.0,152.1308,153.0496,152.1308,153.0032,39495.0
2022-12-29 09:50:00,164.93,165.24,164.39,164.96,31545.0,153.0681,153.3558,152.567,153.096,31545.0
2022-12-29 10:00:00,165.05,165.49,164.71,165.33,54423.0,153.1795,153.5879,152.864,153.4394,54423.0
2022-12-29 10:10:00,165.33,165.76,165.16,165.45,41716.0,153.4394,153.8384,153.2816,153.5507,41716.0
2022-12-29 10:20:00,165.49,165.64,165.32,165.48,75286.0,153.5879,153.7271,153.4301,153.5786,75286.0
2022-12-29 10:30:00,165.55,166.04,165.52,165.85,56962.0,153.6436,154.0983,153.6157,153.922,56962.0
2022-12-29 10:40:00,165.84,165.91,165.34,165.37,25220.0,153.9127,153.9777,153.4487,153.4765,25220.0
2022-12-29 10:50:00,165.46,165.58,165.12,165.2,27934.0,153.56,153.6714,153.2445,153.3187,27934.0
2022-12-29 11:00:00,165.27,165.35,164.78,164.82,18744.0,153.3837,153.4579,152.9289,152.9661,18744.0
2022-12-29 11:10:00,164.81,164.91,164.57,164.64,38373.0,152.9568,153.0496,152.734,152.799,38373.0
2022-12-29 11:20:00,164.66,164.81,164.44,164.79,35599.0,152.8176,152.9568,152.6134,152.9382,35599.0
2022-12-29 11:30:00,164.79,165.25,164.78,164.95,27931.0,152.9382,153.3651,152.9289,153.0867,27931.0
2022-12-29 11:40:00,164.99,165.19,164.84,165.18,19790.0,153.1238,153.3094,152.9846,153.3002,19790.0
2022-12-29 11:50:00,165.2,165.57,165.14,165.3,15210.0,153.3187,153.6621,153.263,153.4115,15210.0
2022-12-29 12:00:00,165.34,165.38,164.83,165.12,11982.0,153.4487,153.4858,152.9753,153.2445,11982.0
2022-12-29 12:10:00,165.17,165.24,164.85,164.94,34405.0,153.2909,153.3558,152.9939,153.0774,34405.0
2022-12-29 12:20:00,164.93,165.0,164.7,164.94,22459.0,153.0681,153.1331,152.8547,153.0774,22459.0
2022-12-29 12:30:00,164.91,164.96,164.68,164.94,20026.0,153.0496,153.096,152.8361,153.0774,20026.0
2022-12-29 12:40:00,164.95,165.01,164.88,164.99,33812.0,153.0867,153.1424,153.0217,153.1238,33812.0
2022-12-29 12:50:00,164.99,165.51,164.98,165.48,24773.0,153.1238,153.6064,153.1145,153.5786,24773.0
2022-12-29 13:00:00,165.32,165.43,165.02,165.1,13384.0,153.4301,153.5322,153.1517,153.2259,13384.0
2022-12-29 13:10:00,165.13,165.45,165.11,165.32,26539.0,153.2538,153.5507,153.2352,153.4301,26539.0
2022-12-29 13:20:00,165.31,165.58,165.21,165.48,31226.0,153.4208,153.6714,153.328,153.5786,31226.0
2022-12-29 13:30:00,165.46,165.57,165.32,165.55,14510.0,153.56,153.6621,153.4301,153.6436,14510.0
2022-12-29 13:40:00,165.6,165.68,165.31,165.39,13425.0,153.69,153.7642,153.4208,153.4951,13425.0
2022-12-29 13:50:00,165.44,165.5,165.32,165.48,17634.0,153.5415,153.5971,153.4301,153.5786,17634.0
2022-12-29 14:00:00,165.46,165.61,165.24,165.29,14196.0,153.56,153.6992,153.3558,153.4023,14196.0
2022-12-29 14:10:00,165.31,165.43,165.28,165.4,12257.0,153.4208,153.5322,153.393,153.5043,12257.0
2022-12-29 14:20:00,165.38,165.38,165.07,165.11,21088.0,153.4858,153.4858,153.1981,153.2352,21088.0
2022-12-29 14:30:00,165.07,165.15,164.94,165.07,29818.0,153.1981,153.2723,153.0774,153.1981,29818.0
2022-12-29 14:40:00,165.08,165.19,164.95,165.0,19949.0,153.2074,153.3094,153.0867,153.1331,19949.0
2022-12-29 14:50:00,165.03,165.05,164.85,164.92,17108.0,153.1609,153.1795,152.9939,153.0589,17108.0
2022-12-29 15:00:00,164.91,165.16,164.8,165.04,22942.0,153.0496,153.2816,152.9475,153.1702,22942.0
2022-12-29 15:10:00,165.05,165.05,164.77,164.89,31689.0,153.1795,153.1795,152.9196,153.031,31689.0
2022-12-29 15:20:00,164.93,165.23,164.89,164.96,52371.0,153.0681,153.3466,153.031,153.096,52371.0
2022-12-29 15:30:00,164.95,165.34,164.88,165.2,71020.0,153.0867,153.4487,153.0217,153.3187,71020.0
2022-12-29 15:40:00,165.2,165.53,165.1,165.47,64247.0,153.3187,153.625,153.2259,153.5693,64247.0
2022-12-29 15:50:00,165.52,165.76,164.75,165.03,309164.0,153.6157,153.8384,152.9011,153.1609,309164.0
2022-12-30 09:30:00,163.69,163.69,162.67,163.01,50679.0,151.9173,151.9173,150.9707,151.2862,50679.0
2022-12-30 09:40:00,162.99,163.12,162.21,162.4,24565.0,151.2677,151.3883,150.5438,150.7201,24565.0
2022-12-30 09:50:00,162.43,163.24,162.42,163.13,65325.0,150.7479,151.4997,150.7387,151.3976,65325.0
2022-12-30 10:00:00,163.14,163.34,162.93,163.25,36651.0,151.4069,151.5925,151.212,151.509,36651.0
2022-12-30 10:10:00,163.25,164.02,163.25,163.97,40102.0,151.509,152.2236,151.509,152.1772,40102.0
2022-12-30 10:20:00,163.99,164.02,163.73,163.78,19525.0,152.1957,152.2236,151.9544,152.0009,19525.0
2022-12-30 10:30:00,163.76,163.88,163.49,163.71,12240.0,151.9823,152.0937,151.7317,151.9359,12240.0
2022-12-30 10:40:00,163.72,164.43,163.57,164.43,13471.0,151.9452,152.6041,151.806,152.6041,13471.0
2022-12-30 10:50:00,164.41,164.41,163.71,163.86,15368.0,152.5855,152.5855,151.9359,152.0751,15368.0
2022-12-30 11:00:00,163.83,164.13,163.79,164.11,9154.0,152.0473,152.3257,152.0101,152.3071,9154.0
2022-12-30 11:10:00,164.16,164.18,163.62,163.64,16876.0,152.3535,152.3721,151.8524,151.8709,16876.0
2022-12-30 11:20:00,163.59,163.69,163.46,163.61,16944.0,151.8245,151.9173,151.7039,151.8431,16944.0
2022-12-30 11:30:00,163.59,164.06,163.59,163.99,30417.0,151.8245,152.2607,151.8245,152.1957,30417.0
2022-12-30 11:40:00,163.99,164.11,163.88,163.95,17740.0,152.1957,152.3071,152.0937,152.1586,17740.0
2022-12-30 11:50:00,163.95,164.33,163.93,164.21,17438.0,152.1586,152.5113,152.1401,152.3999,17438.0
2022-12-30 12:00:00,164.22,164.25,164.0,164.19,35308.0,152.4092,152.437,152.205,152.3814,35308.0
2022-12-30 12:10:00,164.21,164.32,164.01,164.19,39749.0,152.3999,152.502,152.2143,152.3814,39749.0
2022-12-30 12:20:00,164.18,164.29,164.06,164.07,20690.0,152.3721,152.4742,152.2607,152.27,20690.0
2022-12-30 12:30:00,164.06,164.11,163.81,163.87,14899.0,152.2607,152.3071,152.0287,152.0844,14899.0
2022-12-30 12:40:00,163.86,163.98,163.71,163.87,24254.0,152.0751,152.1865,151.9359,152.0844,24254.0
2022-12-30 12:50:00,163.88,164.05,163.75,164.05,13025.0,152.0937,152.2514,151.973,152.2514,13025.0
2022-12-30 13:00:00,164.11,164.14,163.78,163.87,19332.0,152.3071,152.335,152.0009,152.0844,19332.0
2022-12-30 13:10:00,163.84,163.88,163.53,163.57,14843.0,152.0565,152.0937,151.7688,151.806,14843.0
2022-12-30 13:20:00,163.52,163.52,163.11,163.41,37186.0,151.7596,151.7596,151.379,151.6575,37186.0
2022-12-30 13:30:00,163.37,163.77,163.37,163.62,14989.0,151.6203,151.9916,151.6203,151.8524,14989.0
2022-12-30 13:40:00,163.62,163.62,163.38,163.4,18588.0,151.8524,151.8524,151.6296,151.6482,18588.0
2022-12-30 13:50:00,163.42,163.54,163.35,163.46,25947.0,151.6667,151.7781,151.6018,151.7039,25947.0
2022-12-30 14:00:00,163.43,163.43,163.12,163.12,16916.0,151.676,151.676,151.3883,151.3883,16916.0
2022-12-30 14:10:00,163.1,163.26,163.08,163.2,15793.0,151.3698,151.5182,151.3512,151.4626,15793.0
2022-12-30 14:20:00,163.2,163.47,163.17,163.44,18745.0,151.4626,151.7131,151.4347,151.6853,18745.0
2022-12-30 14:30:00,163.43,163.65,163.43,163.49,16336.0,151.676,151.8802,151.676,151.7317,16336.0
2022-12-30 14:40:00,163.47,163.51,163.18,163.2,13887.0,151.7131,151.7503,151.444,151.4626,13887.0
2022-12-30 14:50:00,163.21,163.48,163.21,163.43,23921.0,151.4718,151.7224,151.4718,151.676,23921.0
2022-12-30 15:00:00,163.41,163.81,163.41,163.71,19784.0,151.6575,152.0287,151.6575,151.9359,19784.0
2022-12-30 15:10:00,163.69,164.16,163.69,163.75,30031.0,151.9173,152.3535,151.9173,151.973,30031.0
2022-12-30 15:20:00,163.76,163.86,163.64,163.78,49462.0,151.9823,152.0751,151.8709,152.0009,49462.0
2022-12-30 15:30:00,163.78,164.19,163.76,164.12,50951.0,152.0009,152.3814,151.9823,152.3164,50951.0
2022-12-30 15:40:00,164.13,164.6,164.07,164.57,55203.0,152.3257,152.7619,152.27,152.734,55203.0
2022-12-30 15:50:00,164.55,165.39,164.51,165.25,365759.0,152.7155,153.4951,152.6783,153.3651,365759.0
2023-01-03 09:30:00,167.37,167.65,166.17,166.47,153522.0,155.3327,155.5925,154.219,154.4974,153522.0
2023-01-03 09:40:00,166.55,166.74,164.92,165.3,81271.0,154.5716,154.748,153.0589,153.4115,81271.0
2023-01-03 09:50:00,165.31,165.69,164.63,164.64,61853.0,153.4208,153.7735,152.7897,152.799,61853.0
2023-01-03 10:00:00,164.56,164.91,164.51,164.56,46650.0,152.7248,153.0496,152.6783,152.7248,46650.0
2023-01-03 10:10:00,164.55,164.61,163.78,163.78,46488.0,152.7155,152.7712,152.0009,152.0009,46488.0
2023-01-03 10:20:00,163.78,164.12,163.58,163.86,29494.0,152.0009,152.3164,151.8152,152.0751,29494.0
2023-01-03 10:30:00,163.9,163.9,163.21,163.62,41347.0,152.1122,152.1122,151.4718,151.8524,41347.0
2023-01-03 10:40:00,163.75,164.26,163.61,164.15,40678.0,151.973,152.4463,151.8431,152.3442,40678.0
2023-01-03 10:50:00,164.18,164.91,164.09,164.91,44045.0,152.3721,153.0496,152.2886,153.0496,44045.0
2023-01-03 11:00:00,164.89,165.03,163.9,163.94,31225.0,153.031,153.1609,152.1122,152.1493,31225.0
2023-01-03 11:10:00,163.95,163.99,163.5,163.72,19655.0,152.1586,152.1957,151.741,151.9452,19655.0
2023-01-03 11:20:00,163.63,164.12,163.51,163.94,53414.0,151.8616,152.3164,151.7503,152.1493,53414.0
2023-01-03 11:30:00,163.9,163.9,163.13,163.43,42317.0,152.1122,152.1122,151.3976,151.676,42317.0
2023-01-03 11:40:00,163.44,163.48,162.9,163.12,24051.0,151.6853,151.7224,151.1841,151.3883,24051.0
2023-01-03 11:50:00,163.12,163.3,162.93,163.12,38915.0,151.3883,151.5554,151.212,151.3883,38915.0
2023-01-03 12:00:00,163.11,163.72,163.02,163.64,22088.0,151.379,151.9452,151.2955,151.8709,22088.0
2023-01-03 12:10:00,163.71,163.88,163.66,163.72,36975.0,151.9359,152.0937,151.8895,151.9452,36975.0
2023-01-03 12:20:00,163.74,163.99,163.5,163.66,26772.0,151.9637,152.1957,151.741,151.8895,26772.0
2023-01-03 12:30:00,163.63,164.11,163.48,164.0,44390.0,151.8616,152.3071,151.7224,152.205,44390.0
2023-01-03 12:40:00,163.96,164.0,163.32,163.37,29814.0,152.1679,152.205,151.5739,151.6203,29814.0
2023-01-03 12:50:00,163.41,163.8,163.36,163.61,22631.0,151.6575,152.0194,151.6111,151.8431,22631.0
2023-01-03 13:00:00,163.54,163.6,163.33,163.33,18507.0,151.7781,151.8338,151.5832,151.5832,18507.0
2023-01-03 13:10:00,163.37,163.69,163.29,163.33,11281.0,151.6203,151.9173,151.5461,151.5832,11281.0
2023-01-03 13:20:00,163.34,164.05,163.26,164.04,29527.0,151.5925,152.2514,151.5182,152.2422,29527.0
2023-01-03 13:30:00,164.01,164.05,163.8,163.8,12672.0,152.2143,152.2514,152.0194,152.0194,12672.0
2023-01-03 13:40:00,163.84,164.06,163.75,163.81,21319.0,152.0565,152.2607,151.973,152.0287,21319.0
2023-01-03 13:50:00,163.82,164.18,163.75,164.09,21717.0,152.038,152.3721,151.973,152.2886,21717.0
2023-01-03 14:00:00,164.1,164.25,163.71,163.77,20001.0,152.2978,152.437,151.9359,151.9916,20001.0
2023-01-03 14:10:00,163.74,163.74,163.3,163.36,15373.0,151.9637,151.9637,151.5554,151.6111,15373.0
2023-01-03 14:20:00,163.38,163.42,163.02,163.11,11237.0,151.6296,151.6667,151.2955,151.379,11237.0
2023-01-03 14:30:00,163.14,163.14,162.62,162.69,26049.0,151.4069,151.4069,150.9243,150.9892,26049.0
2023-01-03 14:40:00,162.7,163.7,162.59,163.63,33559.0,150.9985,151.9266,150.8964,151.8616,33559.0
2023-01-03 14:50:00,163.56,163.59,163.24,163.38,18102.0,151.7967,151.8245,151.4997,151.6296,18102.0
2023-01-03 15:00:00,163.43,163.77,163.26,163.32,17607.0,151.676,151.9916,151.5182,151.5739,17607.0
2023-01-03 15:10:00,163.35,163.98,163.33,163.64,45506.0,151.6018,152.1865,151.5832,151.8709,45506.0
2023-01-03 15:20:00,163.63,163.63,163.06,163.23,47294.0,151.8616,151.8616,151.3326,151.4904,47294.0
2023-01-03 15:30:00,163.23,163.66,163.17,163.31,37752.0,151.4904,151.8895,151.4347,151.5647,37752.0
2023-01-03 15:40:00,163.32,163.52,163.2,163.39,57699.0,151.5739,151.7596,151.4626,151.6389,57699.0
2023-01-03 15:50:00,163.63,163.74,163.06,163.2,247197.0,151.8616,151.9637,151.3326,151.4626,247197.0
2023-01-04 09:30:00,166.12,168.39,165.29,167.29,154221.0,154.1726,156.2793,153.4023,155.2584,154221.0
2023-01-04 09:40:00,167.51,167.66,166.71,167.15,141967.0,155.4626,155.6018,154.7201,155.1285,141967.0
2023-01-04 09:50:00,167.11,167.3,166.78,166.96,51901.0,155.0914,155.2677,154.7851,154.9521,51901.0
2023-01-04 10:00:00,166.81,167.11,165.71,165.96,75722.0,154.8129,155.0914,153.792,154.0241,75722.0
2023-01-04 10:10:00,165.91,166.47,165.56,166.43,48120.0,153.9777,154.4974,153.6528,154.4603,48120.0
2023-01-04 10:20:00,166.45,166.63,165.77,166.23,59825.0,154.4788,154.6459,153.8477,154.2746,59825.0
2023-01-04 10:30:00,166.23,166.3,165.57,166.09,64898.0,154.2746,154.3396,153.6621,154.1447,64898.0
2023-01-04 10:40:00,166.03,167.07,165.96,166.98,84216.0,154.089,155.0542,154.0241,154.9707,84216.0
2023-01-04 10:50:00,167.03,167.31,166.8,167.31,53433.0,155.0171,155.277,154.8037,155.277,53433.0
2023-01-04 11:00:00,167.36,167.38,166.68,167.05,26137.0,155.3234,155.3419,154.6923,155.0357,26137.0
2023-01-04 11:10:00,167.02,167.58,167.02,167.46,37474.0,155.0078,155.5276,155.0078,155.4162,37474.0
2023-01-04 11:20:00,167.52,167.94,167.45,167.87,26332.0,155.4719,155.8617,155.4069,155.7967,26332.0
2023-01-04 11:30:00,167.93,168.64,167.93,168.49,69887.0,155.8524,156.5113,155.8524,156.3721,69887.0
2023-01-04 11:40:00,168.52,168.56,168.07,168.16,28878.0,156.3999,156.4371,155.9823,156.0658,28878.0
2023-01-04 11:50:00,168.17,168.39,167.97,168.24,60192.0,156.0751,156.2793,155.8895,156.1401,60192.0
2023-01-04 12:00:00,168.33,168.34,167.9,168.0,22224.0,156.2236,156.2329,155.8245,155.9173,22224.0
2023-01-04 12:10:00,168.04,168.53,167.87,168.47,73660.0,155.9545,156.4092,155.7967,156.3535,73660.0
2023-01-04 12:20:00,168.47,168.65,168.33,168.52,55987.0,156.3535,156.5206,156.2236,156.3999,55987.0
2023-01-04 12:30:00,168.54,168.9,168.46,168.88,57204.0,156.4185,156.7526,156.3443,156.7341,57204.0
2023-01-04 12:40:00,168.88,169.14,168.72,168.99,76316.0,156.7341,156.9754,156.5856,156.8361,76316.0
2023-01-04 12:50:00,169.0,169.1,168.38,168.45,117440.0,156.8454,156.9382,156.27,156.335,117440.0
2023-01-04 13:00:00,168.44,168.73,168.33,168.63,95223.0,156.3257,156.5948,156.2236,156.502,95223.0
2023-01-04 13:10:00,168.67,169.06,168.61,169.01,54244.0,156.5392,156.9011,156.4835,156.8547,54244.0
2023-01-04 13:20:00,169.04,169.05,168.79,168.89,38434.0,156.8825,156.8918,156.6505,156.7433,38434.0
2023-01-04 13:30:00,168.9,169.28,168.79,169.28,44661.0,156.7526,157.1053,156.6505,157.1053,44661.0
2023-01-04 13:40:00,169.28,169.43,169.09,169.37,94058.0,157.1053,157.2445,156.929,157.1888,94058.0
2023-01-04 13:50:00,169.38,169.38,168.92,168.99,49124.0,157.1981,157.1981,156.7712,156.8361,49124.0
2023-01-04 14:00:00,168.78,169.69,167.79,167.93,53907.0,156.6412,157.4858,155.7224,155.8524,53907.0
2023-01-04 14:10:00,167.93,168.9,167.73,168.78,39189.0,155.8524,156.7526,155.6668,156.6412,39189.0
2023-01-04 14:20:00,168.73,168.82,166.84,166.91,55922.0,156.5948,156.6784,154.8408,154.9057,55922.0
2023-01-04 14:30:00,166.87,167.54,166.84,167.28,41238.0,154.8686,155.4904,154.8408,155.2491,41238.0
2023-01-04 14:40:00,167.25,167.77,167.16,167.57,29844.0,155.2213,155.7039,155.1378,155.5183,29844.0
2023-01-04 14:50:00,167.51,168.27,167.35,168.27,29440.0,155.4626,156.1679,155.3141,156.1679,29440.0
2023-01-04 15:00:00,168.2,168.65,168.05,168.18,32230.0,156.103,156.5206,155.9637,156.0844,32230.0
2023-01-04 15:10:00,168.28,168.33,167.93,167.99,39448.0,156.1772,156.2236,155.8524,155.9081,39448.0
2023-01-04 15:20:00,168.0,168.14,167.45,168.04,84179.0,155.9173,156.0473,155.4069,155.9545,84179.0
2023-01-04 15:30:00,168.04,168.13,167.44,167.84,146566.0,155.9545,156.038,155.3976,155.7689,146566.0
2023-01-04 15:40:00,167.81,168.26,167.63,168.26,125874.0,155.741,156.1586,155.574,156.1586,125874.0
2023-01-04 15:50:00,168.26,169.49,168.08,169.18,552704.0,156.1586,157.3002,155.9916,157.0125,552704.0
2023-01-05 09:30:00,167.79,168.72,167.1,168.53,95814.0,155.7224,156.5856,155.0821,156.4092,95814.0
2023-01-05 09:40:00,168.51,168.51,168.0,168.2,52371.0,156.3907,156.3907,155.9173,156.103,52371.0
2023-01-05 09:50:00,168.25,169.17,168.25,168.81,68373.0,156.1494,157.0032,156.1494,156.6691,68373.0
2023-01-05 10:00:00,168.74,169.6,168.6,169.02,62987.0,156.6041,157.4023,156.4742,156.864,62987.0
2023-01-05 10:10:00,169.07,169.68,168.93,169.28,46783.0,156.9104,157.4765,156.7805,157.1053,46783.0
2023-01-05 10:20:00,169.33,169.79,168.87,169.62,62302.0,157.1517,157.5786,156.7248,157.4208,62302.0
2023-01-05 10:30:00,169.58,169.73,169.15,169.53,40165.0,157.3837,157.5229,156.9846,157.3373,40165.0
2023-01-05 10:40:00,169.53,169.85,169.36,169.59,47860.0,157.3373,157.6343,157.1795,157.393,47860.0
2023-01-05 10:50:00,169.56,169.74,169.26,169.45,114964.0,157.3651,157.5322,157.0867,157.2631,114964.0
2023-01-05 11:00:00,169.4,169.85,169.36,169.74,75724.0,157.2167,157.6343,157.1795,157.5322,75724.0
2023-01-05 11:10:00,169.82,170.04,169.54,169.55,54175.0,157.6065,157.8106,157.3466,157.3559,54175.0
2023-01-05 11:20:00,169.53,169.57,169.0,169.49,24162.0,157.3373,157.3744,156.8454,157.3002,24162.0
2023-01-05 11:30:00,169.51,169.75,169.43,169.59,29570.0,157.3187,157.5415,157.2445,157.393,29570.0
2023-01-05 11:40:00,169.64,169.85,169.47,169.5,82579.0,157.4394,157.6343,157.2816,157.3095,82579.0
2023-01-05 11:50:00,169.48,169.55,169.33,169.35,124662.0,157.2909,157.3559,157.1517,157.1703,124662.0
2023-01-05 12:00:00,169.36,169.64,169.32,169.39,60499.0,157.1795,157.4394,157.1424,157.2074,60499.0
2023-01-05 12:10:00,169.33,169.35,168.62,168.72,92235.0,157.1517,157.1703,156.4928,156.5856,92235.0
2023-01-05 12:20:00,168.74,169.37,168.65,169.24,97588.0,156.6041,157.1888,156.5206,157.0682,97588.0
2023-01-05 12:30:00,169.24,169.46,169.19,169.27,49185.0,157.0682,157.2723,157.0218,157.096,49185.0
2023-01-05 12:40:00,169.25,169.28,168.91,169.01,29021.0,157.0774,157.1053,156.7619,156.8547,29021.0
2023-01-05 12:50:00,169.05,169.05,168.76,168.97,30480.0,156.8918,156.8918,156.6227,156.8176,30480.0
2023-01-05 13:00:00,168.97,169.23,168.85,169.15,131342.0,156.8176,157.0589,156.7062,156.9846,131342.0
2023-01-05 13:10:00,169.12,169.16,168.67,168.76,54853.0,156.9568,156.9939,156.5392,156.6227,54853.0
2023-01-05 13:20:00,168.83,169.71,168.83,169.08,140017.0,156.6877,157.5044,156.6877,156.9197,140017.0
2023-01-05 13:30:00,169.15,169.61,168.91,168.99,32214.0,156.9846,157.4116,156.7619,156.8361,32214.0
2023-01-05 13:40:00,169.0,169.2,167.45,167.46,136249.0,156.8454,157.031,155.4069,155.4162,136249.0
2023-01-05 13:50:00,167.49,167.51,165.84,166.77,248768.0,155.444,155.4626,153.9127,154.7758,248768.0
2023-01-05 14:00:00,166.81,167.4,166.7,167.14,61643.0,154.8129,155.3605,154.7108,155.1192,61643.0
2023-01-05 14:10:00,167.13,167.2,166.73,167.18,31363.0,155.1099,155.1749,154.7387,155.1563,31363.0
2023-01-05 14:20:00,167.2,167.2,166.54,166.54,50495.0,155.1749,155.1749,154.5623,154.5623,50495.0
2023-01-05 14:30:00,166.54,167.35,166.51,167.24,109242.0,154.5623,155.3141,154.5345,155.212,109242.0
2023-01-05 14:40:00,167.32,167.72,167.18,167.62,90467.0,155.2863,155.6575,155.1563,155.5647,90467.0
2023-01-05 14:50:00,167.6,167.86,167.32,167.45,69549.0,155.5461,155.7874,155.2863,155.4069,69549.0
2023-01-05 15:00:00,167.43,167.65,167.29,167.58,89017.0,155.3883,155.5925,155.2584,155.5276,89017.0
2023-01-05 15:10:00,167.6,167.86,167.33,167.44,66143.0,155.5461,155.7874,155.2955,155.3976,66143.0
2023-01-05 15:20:00,167.43,167.45,166.97,167.02,46083.0,155.3883,155.4069,154.9614,155.0078,46083.0
2023-01-05 15:30:00,166.98,167.16,166.72,167.02,36182.0,154.9707,155.1378,154.7294,155.0078,36182.0
2023-01-05 15:40:00,166.97,167.14,166.83,166.97,64086.0,154.9614,155.1192,154.8315,154.9614,64086.0
2023-01-05 15:50:00,166.96,167.24,166.5,166.9,484147.0,154.9521,155.212,154.5252,154.8965,484147.0
2023-01-06 09:30:00,169.62,169.76,167.98,168.15,105826.0,157.4208,157.5508,155.8988,156.0566,105826.0
2023-01-06 09:40:00,168.25,168.52,167.42,168.11,18235.0,156.1494,156.3999,155.3791,156.0194,18235.0
2023-01-06 09:50:00,168.12,169.49,168.12,169.18,56241.0,156.0287,157.3002,156.0287,157.0125,56241.0
2023-01-06 10:00:00,169.15,170.6,169.07,170.02,158557.0,156.9846,158.3304,156.9104,157.7921,158557.0
2023-01-06 10:10:00,170.01,170.55,169.8,170.4,84249.0,157.7828,158.2839,157.5879,158.1447,84249.0
2023-01-06 10:20:00,170.49,170.5,169.68,169.81,54528.0,158.2283,158.2375,157.4765,157.5972,54528.0
2023-01-06 10:30:00,169.9,170.51,169.8,170.44,38091.0,157.6807,158.2468,157.5879,158.1819,38091.0
2023-01-06 10:40:00,170.43,170.93,170.22,170.89,71720.0,158.1726,158.6366,157.9777,158.5995,71720.0
2023-01-06 10:50:00,170.89,171.56,170.68,171.39,73931.0,158.5995,159.2213,158.4046,159.0635,73931.0
2023-01-06 11:00:00,171.41,171.98,171.28,171.93,76293.0,159.0821,159.6111,158.9614,159.5647,76293.0
2023-01-06 11:10:00,171.93,171.93,171.61,171.73,56973.0,159.5647,159.5647,159.2677,159.3791,56973.0
2023-01-06 11:20:00,171.72,172.03,171.7,171.88,48310.0,159.3698,159.6575,159.3512,159.5183,48310.0
2023-01-06 11:30:00,171.92,172.32,171.84,172.28,41491.0,159.5554,159.9266,159.4812,159.8895,41491.0
2023-01-06 11:40:00,172.28,172.68,172.06,172.62,42097.0,159.8895,160.2608,159.6853,160.2051,42097.0
2023-01-06 11:50:00,172.59,173.08,172.59,172.86,47424.0,160.1772,160.632,160.1772,160.4278,47424.0
2023-01-06 12:00:00,172.94,173.12,172.58,172.58,55001.0,160.5021,160.6691,160.1679,160.1679,55001.0
2023-01-06 12:10:00,172.59,172.99,172.59,172.92,44630.0,160.1772,160.5485,160.1772,160.4835,44630.0
2023-01-06 12:20:00,172.95,172.95,172.14,172.22,55812.0,160.5113,160.5113,159.7596,159.8338,55812.0
2023-01-06 12:30:00,172.23,172.57,171.85,172.57,83587.0,159.8431,160.1587,159.4905,160.1587,83587.0
2023-01-06 12:40:00,172.58,172.84,172.35,172.62,40933.0,160.1679,160.4093,159.9545,160.2051,40933.0
2023-01-06 12:50:00,172.65,172.65,172.29,172.58,41375.0,160.2329,160.2329,159.8988,160.1679,41375.0
2023-01-06 13:00:00,172.63,173.0,172.5,172.91,58263.0,160.2144,160.5577,160.0937,160.4742,58263.0
2023-01-06 13:10:00,172.9,173.12,172.72,172.77,46219.0,160.4649,160.6691,160.2979,160.3443,46219.0
2023-01-06 13:20:00,172.78,173.12,172.62,173.03,28553.0,160.3536,160.6691,160.2051,160.5856,28553.0
2023-01-06 13:30:00,173.04,173.36,173.01,173.24,43495.0,160.5949,160.8919,160.567,160.7805,43495.0
2023-01-06 13:40:00,173.22,173.54,173.22,173.32,37296.0,160.7619,161.0589,160.7619,160.8547,37296.0
2023-01-06 13:50:00,173.33,173.35,173.11,173.3,28057.0,160.864,160.8826,160.6598,160.8362,28057.0
2023-01-06 14:00:00,173.32,173.62,173.32,173.59,42556.0,160.8547,161.1332,160.8547,161.1053,42556.0
2023-01-06 14:10:00,173.61,174.5,173.55,174.45,159207.0,161.1239,161.9499,161.0682,161.9035,159207.0
2023-01-06 14:20:00,174.45,174.88,174.44,174.85,68182.0,161.9035,162.3025,161.8942,162.2747,68182.0
2023-01-06 14:30:00,174.88,175.16,174.62,174.92,82126.0,162.3025,162.5624,162.0612,162.3397,82126.0
2023-01-06 14:40:00,174.9,175.01,174.57,174.89,63786.0,162.3211,162.4232,162.0148,162.3118,63786.0
2023-01-06 14:50:00,174.89,175.49,174.84,175.16,82992.0,162.3118,162.8687,162.2654,162.5624,82992.0
2023-01-06 15:00:00,175.11,176.01,175.07,175.95,74884.0,162.516,163.3513,162.4789,163.2956,74884.0
2023-01-06 15:10:00,175.96,176.16,175.59,175.89,114780.0,163.3049,163.4905,162.9615,163.2399,114780.0
2023-01-06 15:20:00,175.89,175.89,175.2,175.31,85684.0,163.2399,163.2399,162.5995,162.7016,85684.0
2023-01-06 15:30:00,175.28,175.74,175.27,175.62,77755.0,162.6738,163.1007,162.6645,162.9893,77755.0
2023-01-06 15:40:00,175.62,175.82,175.44,175.56,120366.0,162.9893,163.1749,162.8223,162.9336,120366.0
2023-01-06 15:50:00,175.55,175.55,174.83,175.15,506076.0,162.9243,162.9243,162.2561,162.5531,506076.0
2023-01-09 09:30:00,176.86,178.42,176.62,177.55,226431.0,164.1401,165.5879,163.9174,164.7805,226431.0
2023-01-09 09:40:00,177.52,179.06,177.52,178.88,86607.0,164.7527,166.1819,164.7527,166.0149,86607.0
2023-01-09 09:50:00,178.88,179.43,178.7,179.03,99503.0,166.0149,166.5253,165.8478,166.1541,99503.0
2023-01-09 10:00:00,179.08,179.42,178.55,178.95,99020.0,166.2005,166.516,165.7086,166.0798,99020.0
2023-01-09 10:10:00,178.94,179.09,178.63,178.81,65657.0,166.0705,166.2097,165.7828,165.9499,65657.0
2023-01-09 10:20:00,178.83,178.98,178.52,178.63,61169.0,165.9684,166.1077,165.6807,165.7828,61169.0
2023-01-09 10:30:00,178.61,179.48,178.57,179.35,80220.0,165.7643,166.5717,165.7271,166.451,80220.0
2023-01-09 10:40:00,179.37,179.94,179.21,179.74,89894.0,166.4696,166.9986,166.3211,166.813,89894.0
2023-01-09 10:50:00,179.74,179.8,179.11,179.18,43411.0,166.813,166.8687,166.2283,166.2933,43411.0
2023-01-09 11:00:00,179.16,179.27,178.76,178.95,51786.0,166.2747,166.3768,165.9035,166.0798,51786.0
2023-01-09 11:10:00,178.98,179.27,178.87,179.18,65855.0,166.1077,166.3768,166.0056,166.2933,65855.0
2023-01-09 11:20:00,179.23,179.31,178.72,178.72,79446.0,166.3397,166.4139,165.8664,165.8664,79446.0
2023-01-09 11:30:00,178.73,179.42,178.67,179.28,86416.0,165.8756,166.516,165.82,166.3861,86416.0
2023-01-09 11:40:00,179.37,179.59,178.98,179.59,46499.0,166.4696,166.6738,166.1077,166.6738,46499.0
2023-01-09 11:50:00,179.61,179.9,179.44,179.87,44299.0,166.6923,166.9615,166.5346,166.9336,44299.0
2023-01-09 12:00:00,179.88,180.06,179.74,179.97,103945.0,166.9429,167.11,166.813,167.0265,103945.0
2023-01-09 12:10:00,179.98,180.38,179.64,179.68,40923.0,167.0357,167.407,166.7202,166.7573,40923.0
2023-01-09 12:20:00,179.68,180.08,179.66,179.94,36356.0,166.7573,167.1285,166.7388,166.9986,36356.0
2023-01-09 12:30:00,179.9,179.9,179.13,179.37,42141.0,166.9615,166.9615,166.2469,166.4696,42141.0
2023-01-09 12:40:00,179.39,179.62,179.23,179.46,34497.0,166.4882,166.7016,166.3397,166.5531,34497.0
2023-01-09 12:50:00,179.47,179.64,179.37,179.53,24255.0,166.5624,166.7202,166.4696,166.6181,24255.0
2023-01-09 13:00:00,179.51,179.61,179.06,179.28,37047.0,166.5995,166.6923,166.1819,166.3861,37047.0
2023-01-09 13:10:00,179.31,179.43,179.13,179.2,22703.0,166.4139,166.5253,166.2469,166.3118,22703.0
2023-01-09 13:20:00,179.22,179.35,179.08,179.24,26859.0,166.3304,166.451,166.2005,166.349,26859.0
2023-01-09 13:30:00,179.24,179.34,178.51,178.7,42412.0,166.349,166.4418,165.6715,165.8478,42412.0
2023-01-09 13:40:00,178.69,178.69,177.43,177.68,58156.0,165.8385,165.8385,164.6691,164.9012,58156.0
2023-01-09 13:50:00,177.63,177.97,177.52,177.87,51070.0,164.8548,165.1703,164.7527,165.0775,51070.0
2023-01-09 14:00:00,177.88,178.14,177.46,178.05,62133.0,165.0868,165.3281,164.697,165.2445,62133.0
2023-01-09 14:10:00,178.07,178.16,177.7,178.07,36159.0,165.2631,165.3466,164.9197,165.2631,36159.0
2023-01-09 14:20:00,178.1,178.52,178.09,178.45,33617.0,165.2909,165.6807,165.2817,165.6158,33617.0
2023-01-09 14:30:00,178.48,178.72,178.31,178.43,34083.0,165.6436,165.8664,165.4858,165.5972,34083.0
2023-01-09 14:40:00,178.36,178.36,177.8,177.95,36648.0,165.5322,165.5322,165.0125,165.1517,36648.0
2023-01-09 14:50:00,177.9,178.13,177.32,177.36,24133.0,165.1053,165.3188,164.567,164.6042,24133.0
2023-01-09 15:00:00,177.35,177.74,177.26,177.67,42919.0,164.5949,164.9568,164.5114,164.8919,42919.0
2023-01-09 15:10:00,177.7,177.78,177.18,177.31,41010.0,164.9197,164.994,164.4371,164.5578,41010.0
2023-01-09 15:20:00,177.33,177.69,177.19,177.26,43330.0,164.5763,164.9104,164.4464,164.5114,43330.0
2023-01-09 15:30:00,177.29,177.31,176.85,176.92,81821.0,164.5392,164.5578,164.1308,164.1958,81821.0
2023-01-09 15:40:00,176.92,177.31,176.84,176.94,87709.0,164.1958,164.5578,164.1216,164.2144,87709.0
2023-01-09 15:50:00,176.96,177.25,176.32,176.68,371206.0,164.2329,164.5021,163.639,163.9731,371206.0
2023-01-10 09:30:00,176.63,178.01,175.82,176.79,115427.0,163.9267,165.2074,163.1749,164.0752,115427.0
2023-01-10 09:40:00,176.81,177.18,176.39,177.03,34938.0,164.0937,164.4371,163.7039,164.2979,34938.0
2023-01-10 09:50:00,177.01,177.31,176.59,176.95,31768.0,164.2793,164.5578,163.8895,164.2237,31768.0
2023-01-10 10:00:00,177.0,177.59,176.67,177.28,40596.0,164.2701,164.8176,163.9638,164.5299,40596.0
2023-01-10 10:10:00,177.22,177.62,176.96,176.99,91312.0,164.4742,164.8455,164.2329,164.2608,91312.0
2023-01-10 10:20:00,176.95,177.29,176.66,176.83,46906.0,164.2237,164.5392,163.9545,164.1123,46906.0
2023-01-10 10:30:00,176.78,176.78,175.86,176.33,44837.0,164.0659,164.0659,163.2121,163.6482,44837.0
2023-01-10 10:40:00,176.31,176.53,175.96,176.37,83717.0,163.6297,163.8339,163.3049,163.6854,83717.0
2023-01-10 10:50:00,176.35,177.39,176.35,177.25,72774.0,163.6668,164.632,163.6668,164.5021,72774.0
2023-01-10 11:00:00,177.22,177.53,177.02,177.04,43118.0,164.4742,164.7619,164.2886,164.3072,43118.0
2023-01-10 11:10:00,176.99,177.33,176.9,177.03,33434.0,164.2608,164.5763,164.1773,164.2979,33434.0
2023-01-10 11:20:00,177.08,177.39,176.91,177.03,31499.0,164.3443,164.632,164.1865,164.2979,31499.0
2023-01-10 11:30:00,177.07,177.3,176.89,177.13,23248.0,164.335,164.5485,164.168,164.3907,23248.0
2023-01-10 11:40:00,177.1,177.34,176.99,177.27,21672.0,164.3629,164.5856,164.2608,164.5206,21672.0
2023-01-10 11:50:00,177.3,177.64,177.25,177.62,21977.0,164.5485,164.864,164.5021,164.8455,21977.0
2023-01-10 12:00:00,177.6,177.64,177.1,177.64,19437.0,164.8269,164.864,164.3629,164.864,19437.0
2023-01-10 12:10:00,177.62,178.05,177.55,177.82,31269.0,164.8455,165.2445,164.7805,165.0311,31269.0
2023-01-10 12:20:00,177.87,178.25,177.7,178.1,22460.0,165.0775,165.4302,164.9197,165.2909,22460.0
2023-01-10 12:30:00,178.1,178.5,178.04,178.5,55253.0,165.2909,165.6622,165.2353,165.6622,55253.0
2023-01-10 12:40:00,178.44,178.47,177.98,178.22,23710.0,165.6065,165.6343,165.1796,165.4023,23710.0
2023-01-10 12:50:00,178.2,178.24,178.07,178.15,9994.0,165.3838,165.4209,165.2631,165.3374,9994.0
2023-01-10 13:00:00,178.16,178.57,178.12,178.56,38125.0,165.3466,165.7271,165.3095,165.7179,38125.0
2023-01-10 13:10:00,178.59,178.65,178.23,178.25,25855.0,165.7457,165.8014,165.4116,165.4302,25855.0
2023-01-10 13:20:00,178.26,178.49,178.11,178.41,25678.0,165.4394,165.6529,165.3002,165.5787,25678.0
2023-01-10 13:30:00,178.34,178.6,178.3,178.6,21228.0,165.5137,165.755,165.4766,165.755,21228.0
2023-01-10 13:40:00,178.56,178.68,178.29,178.52,15717.0,165.7179,165.8292,165.4673,165.6807,15717.0
2023-01-10 13:50:00,178.53,178.61,178.3,178.61,28796.0,165.69,165.7643,165.4766,165.7643,28796.0
2023-01-10 14:00:00,178.61,178.94,178.6,178.85,18487.0,165.7643,166.0705,165.755,165.987,18487.0
2023-01-10 14:10:00,178.93,179.49,178.93,179.48,71318.0,166.0613,166.581,166.0613,166.5717,71318.0
2023-01-10 14:20:00,179.47,179.62,179.27,179.46,19698.0,166.5624,166.7016,166.3768,166.5531,19698.0
2023-01-10 14:30:00,179.45,179.48,178.74,178.76,93758.0,166.5439,166.5717,165.8849,165.9035,93758.0
2023-01-10 14:40:00,178.76,178.82,178.43,178.57,74936.0,165.9035,165.9592,165.5972,165.7271,74936.0
2023-01-10 14:50:00,178.55,178.58,178.37,178.49,47498.0,165.7086,165.7364,165.5415,165.6529,47498.0
2023-01-10 15:00:00,178.5,178.64,178.27,178.48,55699.0,165.6622,165.7921,165.4487,165.6436,55699.0
2023-01-10 15:10:00,178.48,178.75,178.22,178.65,57061.0,165.6436,165.8942,165.4023,165.8014,57061.0
2023-01-10 15:20:00,178.65,178.89,178.54,178.74,78605.0,165.8014,166.0241,165.6993,165.8849,78605.0
2023-01-10 15:30:00,178.77,178.84,178.52,178.66,94905.0,165.9128,165.9777,165.6807,165.8107,94905.0
2023-01-10 15:40:00,178.61,178.61,178.25,178.31,68998.0,165.7643,165.7643,165.4302,165.4858,68998.0
2023-01-10 15:50:00,178.35,178.61,178.03,178.45,403604.0,165.523,165.7643,165.226,165.6158,403604.0
2023-01-11 09:30:00,178.11,178.71,177.83,177.96,118094.0,165.3002,165.8571,165.0404,165.161,118094.0
2023-01-11 09:40:00,177.9,178.17,177.51,177.94,55766.0,165.1053,165.3559,164.7434,165.1425,55766.0
2023-01-11 09:50:00,177.87,178.01,177.01,177.21,33804.0,165.0775,165.2074,164.2793,164.465,33804.0
2023-01-11 10:00:00,177.24,177.67,177.24,177.62,48495.0,164.4928,164.8919,164.4928,164.8455,48495.0
2023-01-11 10:10:00,177.62,177.7,177.33,177.54,39017.0,164.8455,164.9197,164.5763,164.7712,39017.0
2023-01-11 10:20:00,177.54,177.74,177.33,177.74,33374.0,164.7712,164.9568,164.5763,164.9568,33374.0
2023-01-11 10:30:00,177.71,177.89,177.06,177.27,73696.0,164.929,165.0961,164.3257,164.5206,73696.0
2023-01-11 10:40:00,177.31,177.81,177.29,177.63,22684.0,164.5578,165.0218,164.5392,164.8548,22684.0
2023-01-11 10:50:00,177.64,177.69,177.09,177.26,37571.0,164.864,164.9104,164.3536,164.5114,37571.0
2023-01-11 11:00:00,177.24,177.7,177.18,177.5,47573.0,164.4928,164.9197,164.4371,164.7341,47573.0
2023-01-11 11:10:00,177.5,178.14,177.5,178.09,46656.0,164.7341,165.3281,164.7341,165.2817,46656.0
2023-01-11 11:20:00,178.08,178.15,177.87,177.95,45927.0,165.2724,165.3374,165.0775,165.1517,45927.0
2023-01-11 11:30:00,177.9,178.08,177.56,177.69,16826.0,165.1053,165.2724,164.7898,164.9104,16826.0
2023-01-11 11:40:00,177.69,177.8,177.51,177.79,16873.0,164.9104,165.0125,164.7434,165.0032,16873.0
2023-01-11 11:50:00,177.78,177.92,177.62,177.75,18355.0,164.994,165.1239,164.8455,164.9661,18355.0
2023-01-11 12:00:00,177.75,177.94,177.73,177.82,22891.0,164.9661,165.1425,164.9476,165.0311,22891.0
2023-01-11 12:10:00,177.83,178.25,177.8,178.06,68318.0,165.0404,165.4302,165.0125,165.2538,68318.0
2023-01-11 12:20:00,177.97,178.36,177.92,178.32,25750.0,165.1703,165.5322,165.1239,165.4951,25750.0
2023-01-11 12:30:00,178.34,178.48,177.8,177.95,39276.0,165.5137,165.6436,165.0125,165.1517,39276.0
2023-01-11 12:40:00,177.91,177.93,177.5,177.58,34480.0,165.1146,165.1332,164.7341,164.8083,34480.0
2023-01-11 12:50:00,177.6,177.7,177.18,177.28,26444.0,164.8269,164.9197,164.4371,164.5299,26444.0
2023-01-11 13:00:00,177.28,177.79,177.23,177.79,24585.0,164.5299,165.0032,164.4835,165.0032,24585.0
2023-01-11 13:10:00,177.75,178.04,177.18,177.24,50214.0,164.9661,165.2353,164.4371,164.4928,50214.0
2023-01-11 13:20:00,177.22,177.66,177.14,177.51,27162.0,164.4742,164.8826,164.4,164.7434,27162.0
2023-01-11 13:30:00,177.55,177.56,177.38,177.44,20448.0,164.7805,164.7898,164.6227,164.6784,20448.0
2023-01-11 13:40:00,177.44,177.62,177.44,177.55,47816.0,164.6784,164.8455,164.6784,164.7805,47816.0
2023-01-11 13:50:00,177.5,177.56,176.99,177.16,44483.0,164.7341,164.7898,164.2608,164.4186,44483.0
2023-01-11 14:00:00,177.16,177.16,176.93,177.15,47208.0,164.4186,164.4186,164.2051,164.4093,47208.0
2023-01-11 14:10:00,177.15,177.28,177.09,177.25,32653.0,164.4093,164.5299,164.3536,164.5021,32653.0
2023-01-11 14:20:00,177.24,177.4,177.12,177.29,15859.0,164.4928,164.6413,164.3814,164.5392,15859.0
2023-01-11 14:30:00,177.3,177.64,177.23,177.55,16762.0,164.5485,164.864,164.4835,164.7805,16762.0
2023-01-11 14:40:00,177.53,177.66,177.42,177.49,12393.0,164.7619,164.8826,164.6599,164.7248,12393.0
2023-01-11 14:50:00,177.43,177.62,177.36,177.55,13605.0,164.6691,164.8455,164.6042,164.7805,13605.0
2023-01-11 15:00:00,177.59,177.72,177.53,177.69,18645.0,164.8176,164.9383,164.7619,164.9104,18645.0
2023-01-11 15:10:00,177.68,178.04,177.68,177.95,19996.0,164.9012,165.2353,164.9012,165.1517,19996.0
2023-01-11 15:20:00,177.99,178.11,177.94,178.07,31532.0,165.1889,165.3002,165.1425,165.2631,31532.0
2023-01-11 15:30:00,178.08,178.08,177.68,177.75,26623.0,165.2724,165.2724,164.9012,164.9661,26623.0
2023-01-11 15:40:00,177.75,178.12,177.68,178.12,45164.0,164.9661,165.3095,164.9012,165.3095,45164.0
2023-01-11 15:50:00,178.1,179.05,178.03,178.94,338618.0,165.2909,166.1726,165.226,166.0705,338618.0
2023-01-12 09:30:00,179.72,181.17,179.05,179.18,208120.0,166.7944,168.1402,166.1726,166.2933,208120.0
2023-01-12 09:40:00,179.2,179.21,176.99,177.46,81681.0,166.3118,166.3211,164.2608,164.697,81681.0
2023-01-12 09:50:00,177.32,178.29,177.15,178.06,66421.0,164.567,165.4673,164.4093,165.2538,66421.0
2023-01-12 10:00:00,178.01,178.79,177.82,178.2,49308.0,165.2074,165.9313,165.0311,165.3838,49308.0
2023-01-12 10:10:00,178.23,179.54,178.23,179.11,55101.0,165.4116,166.6274,165.4116,166.2283,55101.0
2023-01-12 10:20:00,179.17,179.21,178.44,178.67,50129.0,166.284,166.3211,165.6065,165.82,50129.0
2023-01-12 10:30:00,178.71,179.33,178.45,179.33,35492.0,165.8571,166.4325,165.6158,166.4325,35492.0
2023-01-12 10:40:00,179.37,179.37,177.88,178.22,41355.0,166.4696,166.4696,165.0868,165.4023,41355.0
2023-01-12 10:50:00,178.21,179.2,178.14,178.64,30311.0,165.393,166.3118,165.3281,165.7921,30311.0
2023-01-12 11:00:00,178.66,178.68,177.77,178.49,28390.0,165.8107,165.8292,164.9847,165.6529,28390.0
2023-01-12 11:10:00,178.62,178.89,178.36,178.68,46779.0,165.7735,166.0241,165.5322,165.8292,46779.0
2023-01-12 11:20:00,178.75,178.99,178.44,178.84,44317.0,165.8942,166.1169,165.6065,165.9777,44317.0
2023-01-12 11:30:00,178.81,178.84,177.9,178.43,45190.0,165.9499,165.9777,165.1053,165.5972,45190.0
2023-01-12 11:40:00,178.38,178.91,178.28,178.31,15117.0,165.5508,166.0427,165.458,165.4858,15117.0
2023-01-12 11:50:00,178.3,179.13,178.21,179.07,22833.0,165.4766,166.2469,165.393,166.1912,22833.0
2023-01-12 12:00:00,179.06,179.39,178.82,179.19,46317.0,166.1819,166.4882,165.9592,166.3026,46317.0
2023-01-12 12:10:00,179.2,179.55,179.2,179.28,44279.0,166.3118,166.6367,166.3118,166.3861,44279.0
2023-01-12 12:20:00,179.3,179.44,179.19,179.37,38424.0,166.4046,166.5346,166.3026,166.4696,38424.0
2023-01-12 12:30:00,179.33,179.57,179.22,179.47,27993.0,166.4325,166.6552,166.3304,166.5624,27993.0
2023-01-12 12:40:00,179.49,179.61,179.21,179.31,34802.0,166.581,166.6923,166.3211,166.4139,34802.0
2023-01-12 12:50:00,179.32,179.68,179.32,179.43,56194.0,166.4232,166.7573,166.4232,166.5253,56194.0
2023-01-12 13:00:00,179.41,179.46,178.98,178.98,41849.0,166.5067,166.5531,166.1077,166.1077,41849.0
2023-01-12 13:10:00,178.95,179.31,178.82,179.15,31155.0,166.0798,166.4139,165.9592,166.2654,31155.0
2023-01-12 13:20:00,179.16,179.26,177.94,177.95,35778.0,166.2747,166.3675,165.1425,165.1517,35778.0
2023-01-12 13:30:00,177.93,178.7,177.6,178.65,35278.0,165.1332,165.8478,164.8269,165.8014,35278.0
2023-01-12 13:40:00,178.66,179.14,178.63,178.98,20783.0,165.8107,166.2562,165.7828,166.1077,20783.0
2023-01-12 13:50:00,178.97,179.38,178.96,179.25,27767.0,166.0984,166.4789,166.0891,166.3582,27767.0
2023-01-12 14:00:00,179.24,179.45,178.84,178.88,40311.0,166.349,166.5439,165.9777,166.0149,40311.0
2023-01-12 14:10:00,178.93,179.12,178.8,179.01,25129.0,166.0613,166.2376,165.9406,166.1355,25129.0
2023-01-12 14:20:00,178.98,179.07,178.65,178.78,37471.0,166.1077,166.1912,165.8014,165.922,37471.0
2023-01-12 14:30:00,178.7,179.08,178.56,178.98,26747.0,165.8478,166.2005,165.7179,166.1077,26747.0
2023-01-12 14:40:00,178.98,179.04,178.59,178.81,30526.0,166.1077,166.1633,165.7457,165.9499,30526.0
2023-01-12 14:50:00,178.76,178.88,178.42,178.87,33874.0,165.9035,166.0149,165.5879,166.0056,33874.0
2023-01-12 15:00:00,178.91,178.91,178.04,178.04,28045.0,166.0427,166.0427,165.2353,165.2353,28045.0
2023-01-12 15:10:00,178.05,178.13,177.83,177.86,40462.0,165.2445,165.3188,165.0404,165.0682,40462.0
2023-01-12 15:20:00,177.89,178.52,177.87,178.28,51098.0,165.0961,165.6807,165.0775,165.458,51098.0
2023-01-12 15:30:00,178.31,178.53,178.06,178.25,60877.0,165.4858,165.69,165.2538,165.4302,60877.0
2023-01-12 15:40:00,178.24,178.36,177.53,177.79,96126.0,165.4209,165.5322,164.7619,165.0032,96126.0
2023-01-12 15:50:00,177.83,178.4,177.81,178.19,361153.0,165.0404,165.5694,165.0218,165.3745,361153.0
2023-01-13 09:30:00,177.07,177.83,176.57,176.8,86254.0,164.335,165.0404,163.871,164.0844,86254.0
2023-01-13 09:40:00,176.77,177.49,176.22,177.08,37098.0,164.0566,164.7248,163.5462,164.3443,37098.0
2023-01-13 09:50:00,177.09,177.68,176.93,177.02,46202.0,164.3536,164.9012,164.2051,164.2886,46202.0
2023-01-13 10:00:00,177.02,177.99,176.92,177.42,35065.0,164.2886,165.1889,164.1958,164.6599,35065.0
2023-01-13 10:10:00,177.38,177.81,177.09,177.27,48415.0,164.6227,165.0218,164.3536,164.5206,48415.0
2023-01-13 10:20:00,177.31,178.03,177.31,177.83,65562.0,164.5578,165.226,164.5578,165.0404,65562.0
2023-01-13 10:30:00,177.82,177.97,177.41,177.41,37358.0,165.0311,165.1703,164.6506,164.6506,37358.0
2023-01-13 10:40:00,177.44,177.79,177.23,177.77,26316.0,164.6784,165.0032,164.4835,164.9847,26316.0
2023-01-13 10:50:00,177.78,177.83,177.31,177.53,37537.0,164.994,165.0404,164.5578,164.7619,37537.0
2023-01-13 11:00:00,177.54,177.73,177.28,177.51,27974.0,164.7712,164.9476,164.5299,164.7434,27974.0
2023-01-13 11:10:00,177.47,177.59,177.18,177.43,41586.0,164.7063,164.8176,164.4371,164.6691,41586.0
2023-01-13 11:20:00,177.45,177.76,177.2,177.2,32218.0,164.6877,164.9754,164.4557,164.4557,32218.0
2023-01-13 11:30:00,177.22,177.22,176.78,176.79,30118.0,164.4742,164.4742,164.0659,164.0752,30118.0
2023-01-13 11:40:00,176.79,177.01,176.53,176.72,42207.0,164.0752,164.2793,163.8339,164.0102,42207.0
2023-01-13 11:50:00,176.72,177.04,176.65,177.02,31004.0,164.0102,164.3072,163.9452,164.2886,31004.0
2023-01-13 12:00:00,177.0,177.03,176.74,177.02,25410.0,164.2701,164.2979,164.0288,164.2886,25410.0
2023-01-13 12:10:00,177.05,177.66,177.03,177.64,45148.0,164.3165,164.8826,164.2979,164.864,45148.0
2023-01-13 12:20:00,177.64,177.86,177.5,177.51,30958.0,164.864,165.0682,164.7341,164.7434,30958.0
2023-01-13 12:30:00,177.5,177.56,177.15,177.19,17260.0,164.7341,164.7898,164.4093,164.4464,17260.0
2023-01-13 12:40:00,177.29,177.67,177.24,177.43,22558.0,164.5392,164.8919,164.4928,164.6691,22558.0
2023-01-13 12:50:00,177.42,177.94,177.33,177.94,27980.0,164.6599,165.1425,164.5763,165.1425,27980.0
2023-01-13 13:00:00,177.92,178.05,177.68,177.74,32493.0,165.1239,165.2445,164.9012,164.9568,32493.0
2023-01-13 13:10:00,177.72,178.06,177.61,177.73,47112.0,164.9383,165.2538,164.8362,164.9476,47112.0
2023-01-13 13:20:00,177.72,177.85,177.56,177.85,20511.0,164.9383,165.0589,164.7898,165.0589,20511.0
2023-01-13 13:30:00,177.86,177.91,177.66,177.77,33456.0,165.0682,165.1146,164.8826,164.9847,33456.0
2023-01-13 13:40:00,177.78,178.05,177.62,177.99,39686.0,164.994,165.2445,164.8455,165.1889,39686.0
2023-01-13 13:50:00,177.99,178.05,177.76,177.81,25964.0,165.1889,165.2445,164.9754,165.0218,25964.0
2023-01-13 14:00:00,177.81,177.84,177.57,177.6,45428.0,165.0218,165.0496,164.7991,164.8269,45428.0
2023-01-13 14:10:00,177.58,177.83,177.56,177.64,27030.0,164.8083,165.0404,164.7898,164.864,27030.0
2023-01-13 14:20:00,177.69,177.86,177.57,177.84,17372.0,164.9104,165.0682,164.7991,165.0496,17372.0
2023-01-13 14:30:00,177.84,177.96,177.56,177.92,38297.0,165.0496,165.161,164.7898,165.1239,38297.0
2023-01-13 14:40:00,177.91,177.94,177.6,177.83,25989.0,165.1146,165.1425,164.8269,165.0404,25989.0
2023-01-13 14:50:00,177.81,177.97,177.71,177.9,19801.0,165.0218,165.1703,164.929,165.1053,19801.0
2023-01-13 15:00:00,177.92,178.23,177.88,178.19,24377.0,165.1239,165.4116,165.0868,165.3745,24377.0
2023-01-13 15:10:00,178.21,178.26,178.04,178.15,51183.0,165.393,165.4394,165.2353,165.3374,51183.0
2023-01-13 15:20:00,178.16,178.3,178.1,178.26,44757.0,165.3466,165.4766,165.2909,165.4394,44757.0
2023-01-13 15:30:00,178.28,178.62,178.1,178.6,32835.0,165.458,165.7735,165.2909,165.755,32835.0
2023-01-13 15:40:00,178.59,178.61,178.1,178.24,50894.0,165.7457,165.7643,165.2909,165.4209,50894.0
2023-01-13 15:50:00,178.21,179.11,178.0,179.02,358960.0,165.393,166.2283,165.1981,166.1448,358960.0
2023-01-17 09:30:00,178.76,179.11,177.51,178.9,137419.0,165.9035,166.2283,164.7434,166.0334,137419.0
2023-01-17 09:40:00,178.96,179.57,178.76,179.17,62776.0,166.0891,166.6552,165.9035,166.284,62776.0
2023-01-17 09:50:00,179.13,179.64,178.87,178.95,37691.0,166.2469,166.7202,166.0056,166.0798,37691.0
2023-01-17 10:00:00,178.96,179.82,178.95,179.1,71244.0,166.0891,166.8872,166.0798,166.219,71244.0
2023-01-17 10:10:00,179.17,179.4,178.84,178.98,56027.0,166.284,166.4975,165.9777,166.1077,56027.0
2023-01-17 10:20:00,178.99,179.17,178.51,178.66,60204.0,166.1169,166.284,165.6715,165.8107,60204.0
2023-01-17 10:30:00,178.65,178.77,177.5,177.53,80437.0,165.8014,165.9128,164.7341,164.7619,80437.0
2023-01-17 10:40:00,177.53,177.7,176.97,177.11,47823.0,164.7619,164.9197,164.2422,164.3721,47823.0
2023-01-17 10:50:00,177.11,177.33,176.83,177.23,47518.0,164.3721,164.5763,164.1123,164.4835,47518.0
2023-01-17 11:00:00,177.24,177.5,176.65,176.67,52093.0,164.4928,164.7341,163.9452,163.9638,52093.0
2023-01-17 11:10:00,176.69,176.78,176.21,176.33,62315.0,163.9824,164.0659,163.5369,163.6482,62315.0
2023-01-17 11:20:00,176.3,177.11,176.2,176.99,24413.0,163.6204,164.3721,163.5276,164.2608,24413.0
2023-01-17 11:30:00,177.03,177.33,176.96,177.2,12625.0,164.2979,164.5763,164.2329,164.4557,12625.0
2023-01-17 11:40:00,177.19,177.34,177.09,177.16,10870.0,164.4464,164.5856,164.3536,164.4186,10870.0
2023-01-17 11:50:00,177.17,177.63,177.17,177.56,18890.0,164.4278,164.8548,164.4278,164.7898,18890.0
2023-01-17 12:00:00,177.6,177.64,177.43,177.53,11012.0,164.8269,164.864,164.6691,164.7619,11012.0
2023-01-17 12:10:00,177.51,177.53,177.26,177.31,18427.0,164.7434,164.7619,164.5114,164.5578,18427.0
2023-01-17 12:20:00,177.35,177.37,176.97,177.05,28475.0,164.5949,164.6135,164.2422,164.3165,28475.0
2023-01-17 12:30:00,177.06,177.29,177.01,177.05,24840.0,164.3257,164.5392,164.2793,164.3165,24840.0
2023-01-17 12:40:00,177.09,177.09,176.66,176.72,41273.0,164.3536,164.3536,163.9545,164.0102,41273.0
2023-01-17 12:50:00,176.72,177.21,176.7,176.82,24178.0,164.0102,164.465,163.9916,164.103,24178.0
2023-01-17 13:00:00,176.82,176.9,176.7,176.73,173191.0,164.103,164.1773,163.9916,164.0195,173191.0
2023-01-17 13:10:00,176.71,176.74,176.4,176.51,26451.0,164.0009,164.0288,163.7132,163.8153,26451.0
2023-01-17 13:20:00,176.51,176.68,176.4,176.58,37833.0,163.8153,163.9731,163.7132,163.8803,37833.0
2023-01-17 13:30:00,176.59,176.9,176.47,176.84,61738.0,163.8895,164.1773,163.7782,164.1216,61738.0
2023-01-17 13:40:00,176.85,177.03,176.66,176.75,36116.0,164.1308,164.2979,163.9545,164.038,36116.0
2023-01-17 13:50:00,176.75,176.79,176.52,176.65,22212.0,164.038,164.0752,163.8246,163.9452,22212.0
2023-01-17 14:00:00,176.64,176.74,176.58,176.66,35686.0,163.936,164.0288,163.8803,163.9545,35686.0
2023-01-17 14:10:00,176.63,176.71,176.11,176.16,38211.0,163.9267,164.0009,163.4441,163.4905,38211.0
2023-01-17 14:20:00,176.16,176.4,175.98,176.17,53810.0,163.4905,163.7132,163.3234,163.4998,53810.0
2023-01-17 14:30:00,176.2,176.5,176.18,176.37,56914.0,163.5276,163.806,163.509,163.6854,56914.0
2023-01-17 14:40:00,176.36,176.44,176.07,176.09,28327.0,163.6761,163.7503,163.4069,163.4255,28327.0
2023-01-17 14:50:00,176.09,176.41,176.04,176.06,40354.0,163.4255,163.7225,163.3791,163.3977,40354.0
2023-01-17 15:00:00,176.08,176.51,176.07,176.18,48648.0,163.4162,163.8153,163.4069,163.509,48648.0
2023-01-17 15:10:00,176.15,176.16,175.48,175.9,117218.0,163.4812,163.4905,162.8594,163.2492,117218.0
2023-01-17 15:20:00,175.88,176.02,175.67,175.72,44763.0,163.2306,163.3605,163.0357,163.0821,44763.0
2023-01-17 15:30:00,175.7,175.81,175.58,175.59,73036.0,163.0636,163.1656,162.9522,162.9615,73036.0
2023-01-17 15:40:00,175.59,175.61,175.3,175.44,137868.0,162.9615,162.98,162.6923,162.8223,137868.0
2023-01-17 15:50:00,175.42,175.64,175.33,175.4,415876.0,162.8037,163.0079,162.7202,162.7851,415876.0
2023-01-18 09:30:00,176.32,176.75,175.98,176.64,229440.0,163.639,164.038,163.3234,163.936,229440.0
2023-01-18 09:40:00,176.69,177.0,176.43,176.64,97900.0,163.9824,164.2701,163.7411,163.936,97900.0
2023-01-18 09:50:00,176.62,177.02,176.53,176.99,141258.0,163.9174,164.2886,163.8339,164.2608,141258.0
2023-01-18 10:00:00,176.99,177.32,176.77,176.82,124886.0,164.2608,164.567,164.0566,164.103,124886.0
2023-01-18 10:10:00,176.84,177.0,175.96,176.25,91706.0,164.1216,164.2701,163.3049,163.574,91706.0
2023-01-18 10:20:00,176.29,176.48,176.03,176.07,77890.0,163.6111,163.7875,163.3698,163.4069,77890.0
2023-01-18 10:30:00,176.09,176.22,175.75,175.92,71634.0,163.4255,163.5462,163.11,163.2677,71634.0
2023-01-18 10:40:00,175.93,176.06,175.6,175.75,34188.0,163.277,163.3977,162.9707,163.11,34188.0
2023-01-18 10:50:00,175.73,175.73,175.14,175.47,34745.0,163.0914,163.0914,162.5438,162.8501,34745.0
2023-01-18 11:00:00,175.58,175.66,174.84,175.06,42858.0,162.9522,163.0264,162.2654,162.4696,42858.0
2023-01-18 11:10:00,175.06,175.19,174.9,175.03,26593.0,162.4696,162.5902,162.3211,162.4417,26593.0
2023-01-18 11:20:00,175.01,175.04,174.52,174.8,56910.0,162.4232,162.451,161.9684,162.2283,56910.0
2023-01-18 11:30:00,174.81,174.85,174.14,174.14,55787.0,162.2376,162.2747,161.6158,161.6158,55787.0
2023-01-18 11:40:00,174.16,174.33,173.75,173.94,49617.0,161.6343,161.7921,161.2538,161.4301,49617.0
2023-01-18 11:50:00,173.94,174.2,173.64,174.06,78960.0,161.4301,161.6714,161.1517,161.5415,78960.0
2023-01-18 12:00:00,174.06,174.8,173.91,174.75,60877.0,161.5415,162.2283,161.4023,162.1819,60877.0
2023-01-18 12:10:00,174.7,175.17,174.68,174.76,32444.0,162.1355,162.5717,162.1169,162.1912,32444.0
2023-01-18 12:20:00,174.75,174.85,174.48,174.8,25711.0,162.1819,162.2747,161.9313,162.2283,25711.0
2023-01-18 12:30:00,174.71,174.73,174.34,174.62,31419.0,162.1448,162.1633,161.8014,162.0612,31419.0
2023-01-18 12:40:00,174.6,174.7,174.41,174.48,26842.0,162.0427,162.1355,161.8663,161.9313,26842.0
2023-01-18 12:50:00,174.47,174.58,174.22,174.33,28532.0,161.922,162.0241,161.69,161.7921,28532.0
2023-01-18 13:00:00,174.35,174.46,173.79,173.93,33935.0,161.8107,161.9127,161.2909,161.4209,33935.0
2023-01-18 13:10:00,173.86,174.05,173.86,174.0,43794.0,161.3559,161.5322,161.3559,161.4858,43794.0
2023-01-18 13:20:00,173.97,174.43,173.97,174.37,31685.0,161.458,161.8849,161.458,161.8292,31685.0
2023-01-18 13:30:00,174.38,174.38,173.88,174.29,59530.0,161.8385,161.8385,161.3745,161.755,59530.0
2023-01-18 13:40:00,174.31,174.56,174.3,174.52,81298.0,161.7735,162.0055,161.7642,161.9684,81298.0
2023-01-18 13:50:00,174.53,174.89,174.5,174.58,31034.0,161.9777,162.3118,161.9499,162.0241,31034.0
2023-01-18 14:00:00,174.63,174.65,174.26,174.38,28465.0,162.0705,162.0891,161.7271,161.8385,28465.0
2023-01-18 14:10:00,174.38,174.63,174.38,174.62,27508.0,161.8385,162.0705,161.8385,162.0612,27508.0
2023-01-18 14:20:00,174.66,175.0,174.64,174.83,31501.0,162.0984,162.4139,162.0798,162.2561,31501.0
2023-01-18 14:30:00,174.81,174.88,174.61,174.72,32991.0,162.2376,162.3025,162.052,162.154,32991.0
2023-01-18 14:40:00,174.71,174.88,174.6,174.65,41774.0,162.1448,162.3025,162.0427,162.0891,41774.0
2023-01-18 14:50:00,174.67,174.72,174.38,174.45,28149.0,162.1076,162.154,161.8385,161.9035,28149.0
2023-01-18 15:00:00,174.43,174.53,174.18,174.42,38437.0,161.8849,161.9777,161.6529,161.8756,38437.0
2023-01-18 15:10:00,174.4,174.63,174.21,174.39,50023.0,161.8571,162.0705,161.6807,161.8478,50023.0
2023-01-18 15:20:00,174.4,174.71,174.38,174.48,45800.0,161.8571,162.1448,161.8385,161.9313,45800.0
2023-01-18 15:30:00,174.48,174.52,174.14,174.17,73675.0,161.9313,161.9684,161.6158,161.6436,73675.0
2023-01-18 15:40:00,174.19,174.19,173.91,173.99,112644.0,161.6622,161.6622,161.4023,161.4765,112644.0
2023-01-18 15:50:00,173.99,174.03,173.59,173.71,428346.0,161.4765,161.5137,161.1053,161.2167,428346.0
2023-01-19 09:30:00,173.54,173.73,172.79,173.21,118492.0,161.0589,161.2352,160.3628,160.7526,118492.0
2023-01-19 09:40:00,173.24,173.24,171.7,171.75,64469.0,160.7805,160.7805,159.3512,159.3976,64469.0
2023-01-19 09:50:00,171.83,172.67,171.63,172.05,78312.0,159.4719,160.2515,159.2863,159.6761,78312.0
2023-01-19 10:00:00,172.02,172.53,171.8,172.41,56132.0,159.6482,160.1215,159.444,160.0102,56132.0
2023-01-19 10:10:00,172.39,172.45,171.6,172.13,41273.0,159.9916,160.0473,159.2584,159.7503,41273.0
2023-01-19 10:20:00,172.18,172.24,171.32,171.42,50185.0,159.7967,159.8524,158.9986,159.0914,50185.0
2023-01-19 10:30:00,171.41,171.61,171.15,171.38,46067.0,159.0821,159.2677,158.8408,159.0543,46067.0
2023-01-19 10:40:00,171.45,171.53,170.66,170.92,42077.0,159.1192,159.1935,158.386,158.6273,42077.0
2023-01-19 10:50:00,170.94,170.94,170.4,170.77,56152.0,158.6459,158.6459,158.1447,158.4881,56152.0
2023-01-19 11:00:00,170.8,170.94,170.45,170.76,63247.0,158.516,158.6459,158.1911,158.4788,63247.0
2023-01-19 11:10:00,170.8,171.01,170.18,170.22,36427.0,158.516,158.7109,157.9406,157.9777,36427.0
2023-01-19 11:20:00,170.2,170.4,170.04,170.15,35275.0,157.9591,158.1447,157.8106,157.9127,35275.0
2023-01-19 11:30:00,170.12,170.29,169.92,170.11,45166.0,157.8849,158.0426,157.6993,157.8756,45166.0
2023-01-19 11:40:00,170.08,170.09,169.62,169.86,37140.0,157.8478,157.857,157.4208,157.6436,37140.0
2023-01-19 11:50:00,169.84,170.36,169.83,170.31,44783.0,157.625,158.1076,157.6157,158.0612,44783.0
2023-01-19 12:00:00,170.32,170.78,170.32,170.58,37764.0,158.0705,158.4974,158.0705,158.3118,37764.0
2023-01-19 12:10:00,170.59,171.31,170.53,170.93,60362.0,158.3211,158.9893,158.2654,158.6366,60362.0
2023-01-19 12:20:00,170.96,170.97,170.57,170.9,52875.0,158.6645,158.6737,158.3025,158.6088,52875.0
2023-01-19 12:30:00,170.89,171.08,170.64,171.05,32476.0,158.5995,158.7758,158.3675,158.748,32476.0
2023-01-19 12:40:00,171.08,171.17,170.83,170.88,34900.0,158.7758,158.8594,158.5438,158.5902,34900.0
2023-01-19 12:50:00,170.87,171.03,170.7,170.96,32226.0,158.5809,158.7294,158.4232,158.6645,32226.0
2023-01-19 13:00:00,171.01,171.46,170.89,171.03,41334.0,158.7109,159.1285,158.5995,158.7294,41334.0
2023-01-19 13:10:00,171.03,171.32,170.82,171.27,35849.0,158.7294,158.9986,158.5345,158.9522,35849.0
2023-01-19 13:20:00,171.27,171.51,171.21,171.51,49053.0,158.9522,159.1749,158.8965,159.1749,49053.0
2023-01-19 13:30:00,171.52,171.83,171.38,171.81,48538.0,159.1842,159.4719,159.0543,159.4533,48538.0
2023-01-19 13:40:00,171.8,171.98,171.57,171.72,44541.0,159.444,159.6111,159.2306,159.3698,44541.0
2023-01-19 13:50:00,171.69,171.71,171.38,171.65,31688.0,159.342,159.3605,159.0543,159.3048,31688.0
2023-01-19 14:00:00,171.65,171.77,171.29,171.5,38443.0,159.3048,159.4162,158.9707,159.1656,38443.0
2023-01-19 14:10:00,171.49,172.05,171.45,171.95,41825.0,159.1563,159.6761,159.1192,159.5833,41825.0
2023-01-19 14:20:00,171.96,172.78,171.95,172.68,44687.0,159.5925,160.3536,159.5833,160.2608,44687.0
2023-01-19 14:30:00,172.71,173.19,172.53,172.95,44038.0,160.2886,160.7341,160.1215,160.5113,44038.0
2023-01-19 14:40:00,172.91,173.32,172.82,173.13,83877.0,160.4742,160.8547,160.3907,160.6784,83877.0
2023-01-19 14:50:00,173.12,173.21,172.97,172.99,28658.0,160.6691,160.7526,160.5299,160.5485,28658.0
2023-01-19 15:00:00,172.95,173.15,172.63,172.69,26950.0,160.5113,160.697,160.2144,160.27,26950.0
2023-01-19 15:10:00,172.68,173.04,172.52,172.65,39921.0,160.2608,160.5949,160.1123,160.2329,39921.0
2023-01-19 15:20:00,172.65,172.65,172.35,172.46,41780.0,160.2329,160.2329,159.9545,160.0566,41780.0
2023-01-19 15:30:00,172.44,172.46,172.05,172.09,62152.0,160.038,160.0566,159.6761,159.7132,62152.0
2023-01-19 15:40:00,172.1,172.1,171.53,171.58,62485.0,159.7225,159.7225,159.1935,159.2399,62485.0
2023-01-19 15:50:00,171.56,171.75,170.8,170.93,424085.0,159.2213,159.3976,158.516,158.6366,424085.0
2023-01-20 09:30:00,172.02,172.56,171.2,171.92,387642.0,159.6482,160.1494,158.8872,159.5554,387642.0
2023-01-20 09:40:00,171.96,172.17,171.01,171.07,58008.0,159.5925,159.7874,158.7109,158.7665,58008.0
2023-01-20 09:50:00,171.04,171.95,171.04,171.63,71411.0,158.7387,159.5833,158.7387,159.2863,71411.0
2023-01-20 10:00:00,171.64,172.06,171.5,171.67,89662.0,159.2956,159.6853,159.1656,159.3234,89662.0
2023-01-20 10:10:00,171.69,171.77,170.88,170.88,60696.0,159.342,159.4162,158.5902,158.5902,60696.0
2023-01-20 10:20:00,170.88,171.09,169.99,170.49,95509.0,158.5902,158.7851,157.7642,158.2283,95509.0
2023-01-20 10:30:00,170.6,170.85,170.32,170.45,37701.0,158.3304,158.5624,158.0705,158.1911,37701.0
2023-01-20 10:40:00,170.43,170.46,170.11,170.37,26305.0,158.1726,158.2004,157.8756,158.1169,26305.0
2023-01-20 10:50:00,170.38,170.6,170.18,170.18,27789.0,158.1262,158.3304,157.9406,157.9406,27789.0
2023-01-20 11:00:00,170.19,170.47,170.12,170.21,60926.0,157.9498,158.2097,157.8849,157.9684,60926.0
2023-01-20 11:10:00,170.23,170.42,169.79,169.95,66801.0,157.987,158.1633,157.5786,157.7271,66801.0
2023-01-20 11:20:00,169.93,170.34,169.83,170.29,55443.0,157.7085,158.0891,157.6157,158.0426,55443.0
2023-01-20 11:30:00,170.31,170.32,169.8,169.88,49408.0,158.0612,158.0705,157.5879,157.6621,49408.0
2023-01-20 11:40:00,169.89,170.11,169.8,169.97,32125.0,157.6714,157.8756,157.5879,157.7457,32125.0
2023-01-20 11:50:00,169.94,170.09,169.75,169.84,16782.0,157.7178,157.857,157.5415,157.625,16782.0
2023-01-20 12:00:00,169.81,170.16,169.81,170.11,47185.0,157.5972,157.922,157.5972,157.8756,47185.0
2023-01-20 12:10:00,170.1,170.2,169.91,170.16,58691.0,157.8663,157.9591,157.69,157.922,58691.0
2023-01-20 12:20:00,170.14,170.37,170.09,170.28,44264.0,157.9034,158.1169,157.857,158.0334,44264.0
2023-01-20 12:30:00,170.28,170.62,170.21,170.56,25044.0,158.0334,158.3489,157.9684,158.2932,25044.0
2023-01-20 12:40:00,170.59,170.61,170.29,170.47,25463.0,158.3211,158.3396,158.0426,158.2097,25463.0
2023-01-20 12:50:00,170.46,170.63,170.22,170.26,41759.0,158.2004,158.3582,157.9777,158.0148,41759.0
2023-01-20 13:00:00,170.26,170.65,170.0,170.09,48011.0,158.0148,158.3768,157.7735,157.857,48011.0
2023-01-20 13:10:00,170.11,170.23,169.8,169.93,57440.0,157.8756,157.987,157.5879,157.7085,57440.0
2023-01-20 13:20:00,169.91,170.37,169.88,170.33,85852.0,157.69,158.1169,157.6621,158.0798,85852.0
2023-01-20 13:30:00,170.34,171.02,170.3,170.91,69458.0,158.0891,158.7201,158.0519,158.6181,69458.0
2023-01-20 13:40:00,170.91,171.31,170.85,171.3,289972.0,158.6181,158.9893,158.5624,158.98,289972.0
2023-01-20 13:50:00,171.31,171.92,171.3,171.87,106325.0,158.9893,159.5554,158.98,159.509,106325.0
2023-01-20 14:00:00,171.89,172.45,171.88,172.34,61503.0,159.5276,160.0473,159.5183,159.9452,61503.0
2023-01-20 14:10:00,172.32,172.34,171.9,171.9,85205.0,159.9266,159.9452,159.5369,159.5369,85205.0
2023-01-20 14:20:00,171.9,172.19,171.88,172.15,29143.0,159.5369,159.806,159.5183,159.7689,29143.0
2023-01-20 14:30:00,172.15,172.34,172.0,172.1,34120.0,159.7689,159.9452,159.6297,159.7225,34120.0
2023-01-20 14:40:00,172.14,172.22,171.95,171.95,337129.0,159.7596,159.8338,159.5833,159.5833,337129.0
2023-01-20 14:50:00,171.94,172.16,171.81,172.13,36338.0,159.574,159.7782,159.4533,159.7503,36338.0
2023-01-20 15:00:00,172.17,172.57,172.04,172.5,108502.0,159.7874,160.1587,159.6668,160.0937,108502.0
2023-01-20 15:10:00,172.5,173.29,172.4,172.98,183778.0,160.0937,160.8269,160.0009,160.5392,183778.0
2023-01-20 15:20:00,172.97,173.16,172.92,173.07,103957.0,160.5299,160.7062,160.4835,160.6227,103957.0
2023-01-20 15:30:00,173.09,173.1,172.76,172.95,69523.0,160.6413,160.6506,160.335,160.5113,69523.0
2023-01-20 15:40:00,172.93,172.97,172.68,172.94,82333.0,160.4928,160.5299,160.2608,160.5021,82333.0
2023-01-20 15:50:00,172.92,173.59,172.78,173.0,732920.0,160.4835,161.1053,160.3536,160.5577,732920.0
2023-01-23 09:30:00,173.1,174.72,172.56,174.68,166169.0,160.6506,162.154,160.1494,162.1169,166169.0
2023-01-23 09:40:00,174.68,175.9,174.63,175.76,109643.0,162.1169,163.2492,162.0705,163.1192,109643.0
2023-01-23 09:50:00,175.85,176.18,175.25,176.17,126372.0,163.2028,163.509,162.6459,163.4998,126372.0
2023-01-23 10:00:00,176.2,176.6,176.15,176.25,93961.0,163.5276,163.8988,163.4812,163.574,93961.0
2023-01-23 10:10:00,176.31,176.48,175.78,175.81,81484.0,163.6297,163.7875,163.1378,163.1656,81484.0
2023-01-23 10:20:00,175.85,176.28,175.56,176.04,79554.0,163.2028,163.6018,162.9336,163.3791,79554.0
2023-01-23 10:30:00,176.03,176.28,175.85,175.96,46700.0,163.3698,163.6018,163.2028,163.3049,46700.0
2023-01-23 10:40:00,175.98,176.34,175.41,176.19,107376.0,163.3234,163.6575,162.7944,163.5183,107376.0
2023-01-23 10:50:00,176.18,176.28,175.88,176.02,74942.0,163.509,163.6018,163.2306,163.3605,74942.0
2023-01-23 11:00:00,176.03,176.71,176.01,176.59,188867.0,163.3698,164.0009,163.3513,163.8895,188867.0
2023-01-23 11:10:00,176.6,176.87,176.51,176.85,98781.0,163.8988,164.1494,163.8153,164.1308,98781.0
2023-01-23 11:20:00,176.88,177.11,176.19,176.23,131323.0,164.1587,164.3721,163.5183,163.5554,131323.0
2023-01-23 11:30:00,176.24,176.6,176.19,176.49,64562.0,163.5647,163.8988,163.5183,163.7967,64562.0
2023-01-23 11:40:00,176.54,176.79,176.46,176.72,105048.0,163.8431,164.0752,163.7689,164.0102,105048.0
2023-01-23 11:50:00,176.74,176.82,176.54,176.76,116349.0,164.0288,164.103,163.8431,164.0473,116349.0
2023-01-23 12:00:00,176.77,177.14,176.31,176.31,73873.0,164.0566,164.4,163.6297,163.6297,73873.0
2023-01-23 12:10:00,176.27,176.57,176.1,176.54,75122.0,163.5926,163.871,163.4348,163.8431,75122.0
2023-01-23 12:20:00,176.56,176.85,176.39,176.8,74788.0,163.8617,164.1308,163.7039,164.0844,74788.0
2023-01-23 12:30:00,176.8,177.16,176.71,176.98,87270.0,164.0844,164.4186,164.0009,164.2515,87270.0
2023-01-23 12:40:00,176.98,177.12,176.75,176.88,173301.0,164.2515,164.3814,164.038,164.1587,173301.0
2023-01-23 12:50:00,176.86,177.44,176.86,177.36,136756.0,164.1401,164.6784,164.1401,164.6042,136756.0
2023-01-23 13:00:00,177.35,177.74,177.12,177.74,84227.0,164.5949,164.9568,164.3814,164.9568,84227.0
2023-01-23 13:10:00,177.86,178.16,177.64,178.01,63979.0,165.0682,165.3466,164.864,165.2074,63979.0
2023-01-23 13:20:00,178.04,178.17,177.98,178.12,76717.0,165.2353,165.3559,165.1796,165.3095,76717.0
2023-01-23 13:30:00,178.12,178.88,178.1,178.88,66347.0,165.3095,166.0149,165.2909,166.0149,66347.0
2023-01-23 13:40:00,178.89,179.02,178.59,178.65,74627.0,166.0241,166.1448,165.7457,165.8014,74627.0
2023-01-23 13:50:00,178.63,178.66,178.21,178.39,51974.0,165.7828,165.8107,165.393,165.5601,51974.0
2023-01-23 14:00:00,178.37,178.52,177.96,178.23,131055.0,165.5415,165.6807,165.161,165.4116,131055.0
2023-01-23 14:10:00,178.23,178.62,178.15,178.48,72522.0,165.4116,165.7735,165.3374,165.6436,72522.0
2023-01-23 14:20:00,178.48,178.63,178.1,178.16,104573.0,165.6436,165.7828,165.2909,165.3466,104573.0
2023-01-23 14:30:00,178.15,178.32,177.68,177.73,110670.0,165.3374,165.4951,164.9012,164.9476,110670.0
2023-01-23 14:40:00,177.74,177.86,176.93,176.96,138620.0,164.9568,165.0682,164.2051,164.2329,138620.0
2023-01-23 14:50:00,176.95,177.12,176.76,177.08,123114.0,164.2237,164.3814,164.0473,164.3443,123114.0
2023-01-23 15:00:00,177.15,177.4,176.82,177.39,74956.0,164.4093,164.6413,164.103,164.632,74956.0
2023-01-23 15:10:00,177.4,177.63,177.23,177.5,87761.0,164.6413,164.8548,164.4835,164.7341,87761.0
2023-01-23 15:20:00,177.5,177.56,177.11,177.33,96972.0,164.7341,164.7898,164.3721,164.5763,96972.0
2023-01-23 15:30:00,177.36,177.53,177.0,177.44,125238.0,164.6042,164.7619,164.2701,164.6784,125238.0
2023-01-23 15:40:00,177.44,177.78,177.21,177.59,142664.0,164.6784,164.994,164.465,164.8176,142664.0
2023-01-23 15:50:00,177.6,178.41,177.6,178.15,519814.0,164.8269,165.5787,164.8269,165.3374,519814.0
2023-01-24 09:30:00,176.75,176.96,175.34,176.46,151793.0,164.038,164.2329,162.7294,163.7689,151793.0
2023-01-24 09:40:00,176.46,177.65,176.08,177.27,110362.0,163.7689,164.8733,163.4162,164.5206,110362.0
2023-01-24 09:50:00,177.25,178.52,176.95,177.31,124831.0,164.5021,165.6807,164.2237,164.5578,124831.0
2023-01-24 10:00:00,177.28,177.28,176.09,176.74,70863.0,164.5299,164.5299,163.4255,164.0288,70863.0
2023-01-24 10:10:00,176.76,177.45,176.41,176.42,92854.0,164.0473,164.6877,163.7225,163.7318,92854.0
2023-01-24 10:20:00,176.46,177.12,176.21,177.0,43329.0,163.7689,164.3814,163.5369,164.2701,43329.0
2023-01-24 10:30:00,177.0,177.09,176.23,176.58,31319.0,164.2701,164.3536,163.5554,163.8803,31319.0
2023-01-24 10:40:00,176.53,176.89,176.38,176.84,35519.0,163.8339,164.168,163.6947,164.1216,35519.0
2023-01-24 10:50:00,176.88,177.33,176.88,177.12,49152.0,164.1587,164.5763,164.1587,164.3814,49152.0
2023-01-24 11:00:00,177.13,177.17,176.75,176.93,48562.0,164.3907,164.4278,164.038,164.2051,48562.0
2023-01-24 11:10:00,176.91,176.93,176.07,176.12,37115.0,164.1865,164.2051,163.4069,163.4534,37115.0
2023-01-24 11:20:00,176.13,177.24,176.08,177.2,66172.0,163.4626,164.4928,163.4162,164.4557,66172.0
2023-01-24 11:30:00,177.23,177.23,176.84,176.99,43080.0,164.4835,164.4835,164.1216,164.2608,43080.0
2023-01-24 11:40:00,176.99,177.18,176.61,176.96,28495.0,164.2608,164.4371,163.9081,164.2329,28495.0
2023-01-24 11:50:00,176.98,177.16,176.86,176.95,42025.0,164.2515,164.4186,164.1401,164.2237,42025.0
2023-01-24 12:00:00,176.93,177.08,176.47,177.08,26790.0,164.2051,164.3443,163.7782,164.3443,26790.0
2023-01-24 12:10:00,177.04,177.19,176.92,176.93,22237.0,164.3072,164.4464,164.1958,164.2051,22237.0
2023-01-24 12:20:00,176.95,177.06,176.83,176.95,18033.0,164.2237,164.3257,164.1123,164.2237,18033.0
2023-01-24 12:30:00,176.93,177.01,176.56,176.61,21965.0,164.2051,164.2793,163.8617,163.9081,21965.0
2023-01-24 12:40:00,176.59,176.59,176.15,176.37,29757.0,163.8895,163.8895,163.4812,163.6854,29757.0
2023-01-24 12:50:00,176.37,176.65,176.33,176.48,23736.0,163.6854,163.9452,163.6482,163.7875,23736.0
2023-01-24 13:00:00,176.52,176.76,176.23,176.53,30313.0,163.8246,164.0473,163.5554,163.8339,30313.0
2023-01-24 13:10:00,176.58,176.79,176.48,176.75,29257.0,163.8803,164.0752,163.7875,164.038,29257.0
2023-01-24 13:20:00,176.75,176.79,176.37,176.6,27071.0,164.038,164.0752,163.6854,163.8988,27071.0
2023-01-24 13:30:00,176.56,176.58,176.41,176.45,26242.0,163.8617,163.8803,163.7225,163.7596,26242.0
2023-01-24 13:40:00,176.46,176.88,176.46,176.61,65676.0,163.7689,164.1587,163.7689,163.9081,65676.0
2023-01-24 13:50:00,176.61,176.87,176.53,176.83,52265.0,163.9081,164.1494,163.8339,164.1123,52265.0
2023-01-24 14:00:00,176.84,176.88,176.3,176.36,54869.0,164.1216,164.1587,163.6204,163.6761,54869.0
2023-01-24 14:10:00,176.37,176.45,176.19,176.2,40232.0,163.6854,163.7596,163.5183,163.5276,40232.0
2023-01-24 14:20:00,176.17,176.55,176.14,176.51,31119.0,163.4998,163.8524,163.4719,163.8153,31119.0
2023-01-24 14:30:00,176.54,176.89,176.52,176.81,41745.0,163.8431,164.168,163.8246,164.0937,41745.0
2023-01-24 14:40:00,176.8,176.93,176.67,176.67,62615.0,164.0844,164.2051,163.9638,163.9638,62615.0
2023-01-24 14:50:00,176.64,177.11,176.56,176.84,109167.0,163.936,164.3721,163.8617,164.1216,109167.0
2023-01-24 15:00:00,176.83,177.15,176.72,177.01,54975.0,164.1123,164.4093,164.0102,164.2793,54975.0
2023-01-24 15:10:00,176.98,177.07,176.81,176.97,88592.0,164.2515,164.335,164.0937,164.2422,88592.0
2023-01-24 15:20:00,176.97,177.04,176.69,176.76,76491.0,164.2422,164.3072,163.9824,164.0473,76491.0
2023-01-24 15:30:00,176.77,176.85,176.22,176.32,111150.0,164.0566,164.1308,163.5462,163.639,111150.0
2023-01-24 15:40:00,176.31,176.68,176.11,176.53,143098.0,163.6297,163.9731,163.4441,163.8339,143098.0
2023-01-24 15:50:00,176.56,177.31,176.53,177.1,412189.0,163.8617,164.5578,163.8339,164.3629,412189.0
2023-01-25 09:30:00,176.63,178.21,172.63,173.8,547721.0,163.9267,165.393,160.2144,161.3002,547721.0
2023-01-25 09:40:00,173.8,174.42,172.58,173.02,183459.0,161.3002,161.8756,160.1679,160.5763,183459.0
2023-01-25 09:50:00,173.08,173.33,171.5,171.94,152383.0,160.632,160.864,159.1656,159.574,152383.0
2023-01-25 10:00:00,171.9,174.16,171.85,173.81,140591.0,159.5369,161.6343,159.4905,161.3095,140591.0
2023-01-25 10:10:00,173.82,174.12,172.25,172.54,78340.0,161.3188,161.5972,159.8617,160.1308,78340.0
2023-01-25 10:20:00,172.54,173.26,172.39,173.12,72602.0,160.1308,160.799,159.9916,160.6691,72602.0
2023-01-25 10:30:00,173.09,173.39,172.08,172.29,72674.0,160.6413,160.9197,159.7039,159.8988,72674.0
2023-01-25 10:40:00,172.35,173.31,172.24,173.21,108856.0,159.9545,160.8454,159.8524,160.7526,108856.0
2023-01-25 10:50:00,173.19,173.43,172.93,173.32,98873.0,160.7341,160.9568,160.4928,160.8547,98873.0
2023-01-25 11:00:00,173.28,173.59,173.04,173.06,67293.0,160.8176,161.1053,160.5949,160.6134,67293.0
2023-01-25 11:10:00,173.06,174.54,172.96,174.48,116103.0,160.6134,161.987,160.5206,161.9313,116103.0
2023-01-25 11:20:00,174.46,175.14,174.24,174.24,90801.0,161.9127,162.5438,161.7086,161.7086,90801.0
2023-01-25 11:30:00,174.2,174.83,174.16,174.42,61393.0,161.6714,162.2561,161.6343,161.8756,61393.0
2023-01-25 11:40:00,174.42,174.63,174.25,174.37,76449.0,161.8756,162.0705,161.7178,161.8292,76449.0
2023-01-25 11:50:00,174.4,175.3,174.39,174.76,56258.0,161.8571,162.6923,161.8478,162.1912,56258.0
2023-01-25 12:00:00,174.75,174.77,173.96,174.21,52722.0,162.1819,162.2004,161.4487,161.6807,52722.0
2023-01-25 12:10:00,174.25,175.11,174.25,174.94,50330.0,161.7178,162.516,161.7178,162.3582,50330.0
2023-01-25 12:20:00,174.88,175.2,174.82,174.96,47905.0,162.3025,162.5995,162.2468,162.3768,47905.0
2023-01-25 12:30:00,175.02,175.17,174.78,174.95,37828.0,162.4325,162.5717,162.2097,162.3675,37828.0
2023-01-25 12:40:00,174.93,175.17,174.64,174.64,47246.0,162.3489,162.5717,162.0798,162.0798,47246.0
2023-01-25 12:50:00,174.6,174.74,174.32,174.44,44105.0,162.0427,162.1726,161.7828,161.8942,44105.0
2023-01-25 13:00:00,174.46,174.81,174.42,174.45,42923.0,161.9127,162.2376,161.8756,161.9035,42923.0
2023-01-25 13:10:00,174.43,174.67,174.37,174.55,38110.0,161.8849,162.1076,161.8292,161.9963,38110.0
2023-01-25 13:20:00,174.53,175.07,174.53,175.0,59496.0,161.9777,162.4789,161.9777,162.4139,59496.0
2023-01-25 13:30:00,175.06,175.18,174.76,174.82,65569.0,162.4696,162.581,162.1912,162.2468,65569.0
2023-01-25 13:40:00,174.82,175.37,174.82,175.3,69464.0,162.2468,162.7573,162.2468,162.6923,69464.0
2023-01-25 13:50:00,175.29,175.51,175.05,175.15,63132.0,162.683,162.8872,162.4603,162.5531,63132.0
2023-01-25 14:00:00,175.18,175.24,174.56,174.59,67353.0,162.581,162.6366,162.0055,162.0334,67353.0
2023-01-25 14:10:00,174.63,175.27,174.5,175.05,48988.0,162.0705,162.6645,161.9499,162.4603,48988.0
2023-01-25 14:20:00,175.06,175.09,174.38,174.47,156578.0,162.4696,162.4974,161.8385,161.922,156578.0
2023-01-25 14:30:00,174.45,174.45,174.07,174.23,54739.0,161.9035,161.9035,161.5508,161.6993,54739.0
2023-01-25 14:40:00,174.25,174.51,174.24,174.43,50888.0,161.7178,161.9591,161.7086,161.8849,50888.0
2023-01-25 14:50:00,174.42,174.77,174.27,174.62,78321.0,161.8756,162.2004,161.7364,162.0612,78321.0
2023-01-25 15:00:00,174.59,175.04,174.58,175.03,90252.0,162.0334,162.451,162.0241,162.4417,90252.0
2023-01-25 15:10:00,175.03,175.09,174.27,174.44,127177.0,162.4417,162.4974,161.7364,161.8942,127177.0
2023-01-25 15:20:00,174.46,174.63,174.13,174.62,65706.0,161.9127,162.0705,161.6065,162.0612,65706.0
2023-01-25 15:30:00,174.63,174.75,174.2,174.52,72308.0,162.0705,162.1819,161.6714,161.9684,72308.0
2023-01-25 15:40:00,174.49,174.87,174.43,174.82,111695.0,161.9406,162.2933,161.8849,162.2468,111695.0
2023-01-25 15:50:00,174.81,175.2,174.17,175.04,385488.0,162.2376,162.5995,161.6436,162.451,385488.0
2023-01-26 09:30:00,175.27,175.27,173.64,174.48,219148.0,162.6645,162.6645,161.1517,161.9313,219148.0
2023-01-26 09:40:00,174.43,175.27,174.16,174.19,63942.0,161.8849,162.6645,161.6343,161.6622,63942.0
2023-01-26 09:50:00,174.18,174.22,173.14,173.75,71254.0,161.6529,161.69,160.6877,161.2538,71254.0
2023-01-26 10:00:00,173.81,173.97,172.45,172.5,216269.0,161.3095,161.458,160.0473,160.0937,216269.0
2023-01-26 10:10:00,172.54,173.51,172.35,173.12,142465.0,160.1308,161.0311,159.9545,160.6691,142465.0
2023-01-26 10:20:00,173.16,173.53,172.95,173.11,70318.0,160.7062,161.0496,160.5113,160.6598,70318.0
2023-01-26 10:30:00,173.07,173.25,172.7,172.71,65917.0,160.6227,160.7898,160.2793,160.2886,65917.0
2023-01-26 10:40:00,172.72,172.88,172.3,172.82,64844.0,160.2979,160.4464,159.9081,160.3907,64844.0
2023-01-26 10:50:00,172.84,172.94,171.79,172.31,185943.0,160.4093,160.5021,159.4348,159.9174,185943.0
2023-01-26 11:00:00,172.33,172.82,172.18,172.71,62521.0,159.9359,160.3907,159.7967,160.2886,62521.0
2023-01-26 11:10:00,172.75,173.12,172.61,172.78,30002.0,160.3257,160.6691,160.1958,160.3536,30002.0
2023-01-26 11:20:00,172.75,172.75,172.26,172.65,48298.0,160.3257,160.3257,159.871,160.2329,48298.0
2023-01-26 11:30:00,172.63,172.94,172.58,172.76,47747.0,160.2144,160.5021,160.1679,160.335,47747.0
2023-01-26 11:40:00,172.79,173.23,172.75,172.92,45754.0,160.3628,160.7712,160.3257,160.4835,45754.0
2023-01-26 11:50:00,172.92,173.03,172.77,172.82,30387.0,160.4835,160.5856,160.3443,160.3907,30387.0
2023-01-26 12:00:00,172.83,173.04,172.77,172.99,72581.0,160.4,160.5949,160.3443,160.5485,72581.0
2023-01-26 12:10:00,173.02,173.35,172.81,172.97,117476.0,160.5763,160.8826,160.3814,160.5299,117476.0
2023-01-26 12:20:00,172.96,173.29,172.88,173.03,37304.0,160.5206,160.8269,160.4464,160.5856,37304.0
2023-01-26 12:30:00,172.98,173.25,172.94,173.04,30142.0,160.5392,160.7898,160.5021,160.5949,30142.0
2023-01-26 12:40:00,173.01,173.04,172.8,172.89,42451.0,160.567,160.5949,160.3721,160.4557,42451.0
2023-01-26 12:50:00,172.92,173.26,172.81,172.96,39742.0,160.4835,160.799,160.3814,160.5206,39742.0
2023-01-26 13:00:00,172.99,173.16,172.77,172.9,41929.0,160.5485,160.7062,160.3443,160.4649,41929.0
2023-01-26 13:10:00,172.91,173.13,172.88,172.92,30169.0,160.4742,160.6784,160.4464,160.4835,30169.0
2023-01-26 13:20:00,172.98,173.29,172.96,173.25,25598.0,160.5392,160.8269,160.5206,160.7898,25598.0
2023-01-26 13:30:00,173.26,173.73,173.26,173.68,32601.0,160.799,161.2352,160.799,161.1888,32601.0
2023-01-26 13:40:00,173.65,173.9,173.64,173.73,52236.0,161.161,161.393,161.1517,161.2352,52236.0
2023-01-26 13:50:00,173.75,173.77,173.21,173.28,59147.0,161.2538,161.2724,160.7526,160.8176,59147.0
2023-01-26 14:00:00,173.27,173.29,173.03,173.24,39662.0,160.8083,160.8269,160.5856,160.7805,39662.0
2023-01-26 14:10:00,173.22,173.45,173.0,173.02,52790.0,160.7619,160.9754,160.5577,160.5763,52790.0
2023-01-26 14:20:00,173.01,173.07,172.89,173.01,69212.0,160.567,160.6227,160.4557,160.567,69212.0
2023-01-26 14:30:00,173.01,173.06,172.92,172.96,63699.0,160.567,160.6134,160.4835,160.5206,63699.0
2023-01-26 14:40:00,172.98,173.35,172.93,173.19,94068.0,160.5392,160.8826,160.4928,160.7341,94068.0
2023-01-26 14:50:00,173.17,173.45,173.14,173.31,54931.0,160.7155,160.9754,160.6877,160.8454,54931.0
2023-01-26 15:00:00,173.33,173.4,172.99,173.14,144922.0,160.864,160.929,160.5485,160.6877,144922.0
2023-01-26 15:10:00,173.13,173.36,173.09,173.31,137088.0,160.6784,160.8919,160.6413,160.8454,137088.0
2023-01-26 15:20:00,173.29,173.97,173.26,173.88,181763.0,160.8269,161.458,160.799,161.3745,181763.0
2023-01-26 15:30:00,173.88,174.19,173.39,173.51,148992.0,161.3745,161.6622,160.9197,161.0311,148992.0
2023-01-26 15:40:00,173.53,173.58,173.0,173.25,159578.0,161.0496,161.096,160.5577,160.7898,159578.0
2023-01-26 15:50:00,173.28,174.23,173.28,174.05,522454.0,160.8176,161.6993,160.8176,161.5322,522454.0
2023-01-27 09:30:00,172.59,173.41,171.87,173.22,192999.0,160.1772,160.9383,159.509,160.7619,192999.0
2023-01-27 09:40:00,173.26,174.58,173.11,174.41,61947.0,160.799,162.0241,160.6598,161.8663,61947.0
2023-01-27 09:50:00,174.48,174.99,174.38,174.65,128864.0,161.9313,162.4046,161.8385,162.0891,128864.0
2023-01-27 10:00:00,174.68,175.72,174.28,175.61,104604.0,162.1169,163.0821,161.7457,162.98,104604.0
2023-01-27 10:10:00,175.63,175.87,175.18,175.27,71809.0,162.9986,163.2213,162.581,162.6645,71809.0
2023-01-27 10:20:00,175.29,175.29,174.42,174.51,74279.0,162.683,162.683,161.8756,161.9591,74279.0
2023-01-27 10:30:00,174.49,174.77,174.13,174.24,48063.0,161.9406,162.2004,161.6065,161.7086,48063.0
2023-01-27 10:40:00,174.26,174.59,173.25,173.35,48495.0,161.7271,162.0334,160.7898,160.8826,48495.0
2023-01-27 10:50:00,173.29,173.35,172.73,173.18,70246.0,160.8269,160.8826,160.3072,160.7248,70246.0
2023-01-27 11:00:00,173.14,173.37,173.04,173.18,62013.0,160.6877,160.9011,160.5949,160.7248,62013.0
2023-01-27 11:10:00,173.2,173.91,173.13,173.81,59921.0,160.7434,161.4023,160.6784,161.3095,59921.0
2023-01-27 11:20:00,173.84,174.34,173.76,174.23,49209.0,161.3373,161.8014,161.2631,161.6993,49209.0
2023-01-27 11:30:00,174.26,174.56,173.92,173.97,41259.0,161.7271,162.0055,161.4116,161.458,41259.0
2023-01-27 11:40:00,173.96,174.85,173.96,174.85,152614.0,161.4487,162.2747,161.4487,162.2747,152614.0
2023-01-27 11:50:00,174.84,175.04,174.64,174.84,117017.0,162.2654,162.451,162.0798,162.2654,117017.0
2023-01-27 12:00:00,174.76,175.04,174.68,175.0,41875.0,162.1912,162.451,162.1169,162.4139,41875.0
2023-01-27 12:10:00,175.02,175.57,174.88,175.46,64210.0,162.4325,162.9429,162.3025,162.8408,64210.0
2023-01-27 12:20:00,175.38,175.96,175.3,175.79,123577.0,162.7666,163.3049,162.6923,163.1471,123577.0
2023-01-27 12:30:00,175.77,176.41,175.76,176.17,93758.0,163.1285,163.7225,163.1192,163.4998,93758.0
2023-01-27 12:40:00,176.18,176.62,176.09,176.61,72191.0,163.509,163.9174,163.4255,163.9081,72191.0
2023-01-27 12:50:00,176.59,176.91,176.36,176.79,77039.0,163.8895,164.1865,163.6761,164.0752,77039.0
2023-01-27 13:00:00,176.79,176.82,176.01,176.01,31993.0,164.0752,164.103,163.3513,163.3513,31993.0
2023-01-27 13:10:00,176.02,176.06,175.52,175.73,37433.0,163.3605,163.3977,162.8965,163.0914,37433.0
2023-01-27 13:20:00,175.72,176.08,175.72,175.97,48702.0,163.0821,163.4162,163.0821,163.3141,48702.0
2023-01-27 13:30:00,176.02,176.28,175.96,176.2,56094.0,163.3605,163.6018,163.3049,163.5276,56094.0
2023-01-27 13:40:00,176.18,177.31,176.11,177.28,101030.0,163.509,164.5578,163.4441,164.5299,101030.0
2023-01-27 13:50:00,177.31,177.31,176.7,176.9,54982.0,164.5578,164.5578,163.9916,164.1773,54982.0
2023-01-27 14:00:00,176.91,177.04,176.51,176.69,55556.0,164.1865,164.3072,163.8153,163.9824,55556.0
2023-01-27 14:10:00,176.69,176.82,176.64,176.74,45173.0,163.9824,164.103,163.936,164.0288,45173.0
2023-01-27 14:20:00,176.73,176.82,176.62,176.7,44528.0,164.0195,164.103,163.9174,163.9916,44528.0
2023-01-27 14:30:00,176.67,176.89,176.64,176.72,63239.0,163.9638,164.168,163.936,164.0102,63239.0
2023-01-27 14:40:00,176.68,176.71,176.37,176.39,51333.0,163.9731,164.0009,163.6854,163.7039,51333.0
2023-01-27 14:50:00,176.38,176.38,176.15,176.2,45493.0,163.6947,163.6947,163.4812,163.5276,45493.0
2023-01-27 15:00:00,176.19,176.86,176.17,176.71,65997.0,163.5183,164.1401,163.4998,164.0009,65997.0
2023-01-27 15:10:00,176.71,176.88,176.35,176.45,62618.0,164.0009,164.1587,163.6668,163.7596,62618.0
2023-01-27 15:20:00,176.47,176.5,176.17,176.27,66617.0,163.7782,163.806,163.4998,163.5926,66617.0
2023-01-27 15:30:00,176.28,176.73,176.23,176.39,96455.0,163.6018,164.0195,163.5554,163.7039,96455.0
2023-01-27 15:40:00,176.39,176.56,176.09,176.28,152027.0,163.7039,163.8617,163.4255,163.6018,152027.0
2023-01-27 15:50:00,176.3,176.31,175.05,175.22,486644.0,163.6204,163.6297,162.4603,162.6181,486644.0
2023-01-30 09:30:00,172.34,173.95,172.21,173.88,144407.0,161.0908,162.5957,160.9693,162.5303,144407.0
2023-01-30 09:40:00,173.92,174.75,173.41,174.5,107370.0,162.5676,163.3435,162.0909,163.1098,107370.0
2023-01-30 09:50:00,174.54,174.88,174.13,174.33,71129.0,163.1472,163.465,162.7639,162.9509,71129.0
2023-01-30 10:00:00,174.38,175.14,174.27,175.0,64626.0,162.9976,163.708,162.8948,163.5772,64626.0
2023-01-30 10:10:00,174.99,175.18,174.77,175.07,77159.0,163.5678,163.7454,163.3622,163.6426,77159.0
2023-01-30 10:20:00,175.05,175.17,174.04,174.36,118422.0,163.6239,163.7361,162.6798,162.9789,118422.0
2023-01-30 10:30:00,174.36,174.54,173.25,173.37,37301.0,162.9789,163.1472,161.9414,162.0535,37301.0
2023-01-30 10:40:00,173.37,173.67,173.07,173.65,105096.0,162.0535,162.334,161.7731,162.3153,105096.0
2023-01-30 10:50:00,173.64,173.83,173.41,173.72,64520.0,162.3059,162.4835,162.0909,162.3807,64520.0
2023-01-30 11:00:00,173.72,173.93,173.66,173.93,37073.0,162.3807,162.577,162.3246,162.577,37073.0
2023-01-30 11:10:00,173.95,174.32,173.94,174.11,26338.0,162.5957,162.9415,162.5863,162.7452,26338.0
2023-01-30 11:20:00,174.12,174.19,173.65,173.88,41019.0,162.7546,162.82,162.3153,162.5303,41019.0
2023-01-30 11:30:00,173.88,174.05,173.72,173.77,28763.0,162.5303,162.6892,162.3807,162.4274,28763.0
2023-01-30 11:40:00,173.79,173.93,173.55,173.61,33190.0,162.4461,162.577,162.2218,162.2779,33190.0
2023-01-30 11:50:00,173.62,173.73,173.09,173.71,22811.0,162.2872,162.39,161.7918,162.3714,22811.0
2023-01-30 12:00:00,173.62,173.79,173.6,173.76,18710.0,162.2872,162.4461,162.2685,162.4181,18710.0
2023-01-30 12:10:00,173.74,173.84,173.53,173.54,39584.0,162.3994,162.4929,162.2031,162.2124,39584.0
2023-01-30 12:20:00,173.54,173.65,173.24,173.65,53389.0,162.2124,162.3153,161.932,162.3153,53389.0
2023-01-30 12:30:00,173.63,173.69,173.26,173.51,36744.0,162.2966,162.3527,161.9507,162.1844,36744.0
2023-01-30 12:40:00,173.49,173.49,173.14,173.33,34087.0,162.1657,162.1657,161.8386,162.0162,34087.0
2023-01-30 12:50:00,173.32,173.36,173.01,173.16,34032.0,162.0068,162.0442,161.717,161.8573,34032.0
2023-01-30 13:00:00,173.11,173.37,172.92,173.36,30079.0,161.8105,162.0535,161.6329,162.0442,30079.0
2023-01-30 13:10:00,173.36,173.73,173.2,173.56,30393.0,162.0442,162.39,161.8946,162.2311,30393.0
2023-01-30 13:20:00,173.58,173.72,173.46,173.48,20268.0,162.2498,162.3807,162.1377,162.1564,20268.0
2023-01-30 13:30:00,173.47,173.48,173.19,173.28,53307.0,162.147,162.1564,161.8853,161.9694,53307.0
2023-01-30 13:40:00,173.32,173.57,173.17,173.57,38023.0,162.0068,162.2405,161.8666,162.2405,38023.0
2023-01-30 13:50:00,173.55,173.63,173.4,173.61,27146.0,162.2218,162.2966,162.0816,162.2779,27146.0
2023-01-30 14:00:00,173.61,173.87,173.51,173.58,28453.0,162.2779,162.5209,162.1844,162.2498,28453.0
2023-01-30 14:10:00,173.62,173.7,173.39,173.49,22181.0,162.2872,162.362,162.0722,162.1657,22181.0
2023-01-30 14:20:00,173.49,173.77,173.41,173.42,31435.0,162.1657,162.4274,162.0909,162.1003,31435.0
2023-01-30 14:30:00,173.4,173.89,173.4,173.81,57160.0,162.0816,162.5396,162.0816,162.4648,57160.0
2023-01-30 14:40:00,173.82,173.83,173.36,173.47,47477.0,162.4742,162.4835,162.0442,162.147,47477.0
2023-01-30 14:50:00,173.47,173.51,173.26,173.46,38505.0,162.147,162.1844,161.9507,162.1377,38505.0
2023-01-30 15:00:00,173.47,173.62,173.15,173.31,33660.0,162.147,162.2872,161.8479,161.9975,33660.0
2023-01-30 15:10:00,173.3,173.36,172.86,172.98,56485.0,161.9881,162.0442,161.5768,161.689,56485.0
2023-01-30 15:20:00,172.99,173.06,172.7,172.78,57238.0,161.6984,161.7638,161.4273,161.5021,57238.0
2023-01-30 15:30:00,172.77,173.53,172.77,173.41,87855.0,161.4927,162.2031,161.4927,162.0909,87855.0
2023-01-30 15:40:00,173.43,173.55,173.11,173.32,106153.0,162.1096,162.2218,161.8105,162.0068,106153.0
2023-01-30 15:50:00,173.31,173.49,173.03,173.13,445371.0,161.9975,162.1657,161.7357,161.8292,445371.0
2023-01-31 09:30:00,173.17,174.9,172.98,174.88,112424.0,161.8666,163.4837,161.689,163.465,112424.0
2023-01-31 09:40:00,174.85,175.46,174.58,174.83,100283.0,163.4369,164.0071,163.1846,163.4182,100283.0
2023-01-31 09:50:00,174.79,175.31,174.45,174.93,86873.0,163.3809,163.8669,163.0631,163.5117,86873.0
2023-01-31 10:00:00,174.88,175.96,174.77,175.36,92398.0,163.465,164.4745,163.3622,163.9137,92398.0
2023-01-31 10:10:00,175.38,176.45,175.3,176.41,108856.0,163.9323,164.9325,163.8576,164.8951,108856.0
2023-01-31 10:20:00,176.4,176.6,175.91,176.39,65258.0,164.8858,165.0727,164.4278,164.8764,65258.0
2023-01-31 10:30:00,176.4,176.56,176.08,176.15,52828.0,164.8858,165.0353,164.5867,164.6521,52828.0
2023-01-31 10:40:00,176.13,176.33,175.72,176.15,38284.0,164.6334,164.8203,164.2502,164.6521,38284.0
2023-01-31 10:50:00,176.18,176.48,176.0,176.32,33514.0,164.6801,164.9605,164.5119,164.811,33514.0
2023-01-31 11:00:00,176.44,176.84,176.43,176.57,73941.0,164.9232,165.297,164.9138,165.0447,73941.0
2023-01-31 11:10:00,176.54,176.73,176.34,176.64,38009.0,165.0166,165.1942,164.8297,165.1101,38009.0
2023-01-31 11:20:00,176.68,176.74,176.43,176.61,33340.0,165.1475,165.2036,164.9138,165.0821,33340.0
2023-01-31 11:30:00,176.61,176.96,176.51,176.87,46449.0,165.0821,165.4092,164.9886,165.3251,46449.0
2023-01-31 11:40:00,176.9,177.06,176.58,176.7,53061.0,165.3531,165.5027,165.054,165.1662,53061.0
2023-01-31 11:50:00,176.7,177.05,176.63,176.8,34224.0,165.1662,165.4933,165.1008,165.2597,34224.0
2023-01-31 12:00:00,176.84,176.94,176.33,176.48,44555.0,165.297,165.3905,164.8203,164.9605,44555.0
2023-01-31 12:10:00,176.47,176.87,176.28,176.74,38825.0,164.9512,165.3251,164.7736,165.2036,38825.0
2023-01-31 12:20:00,176.75,176.8,176.3,176.4,44232.0,165.2129,165.2597,164.7923,164.8858,44232.0
2023-01-31 12:30:00,176.4,176.55,176.27,176.34,53691.0,164.8858,165.026,164.7643,164.8297,53691.0
2023-01-31 12:40:00,176.36,176.6,176.27,176.27,30603.0,164.8484,165.0727,164.7643,164.7643,30603.0
2023-01-31 12:50:00,176.28,176.4,176.08,176.24,24242.0,164.7736,164.8858,164.5867,164.7362,24242.0
2023-01-31 13:00:00,176.25,176.34,176.12,176.3,23054.0,164.7456,164.8297,164.624,164.7923,23054.0
2023-01-31 13:10:00,176.31,176.46,176.08,176.2,34462.0,164.8016,164.9419,164.5867,164.6988,34462.0
2023-01-31 13:20:00,176.22,176.36,176.01,176.2,24294.0,164.7175,164.8484,164.5212,164.6988,24294.0
2023-01-31 13:30:00,176.26,176.32,175.8,175.91,26715.0,164.7549,164.811,164.3249,164.4278,26715.0
2023-01-31 13:40:00,175.88,176.36,175.74,176.26,34094.0,164.3997,164.8484,164.2688,164.7549,34094.0
2023-01-31 13:50:00,176.3,176.31,175.92,175.92,25978.0,164.7923,164.8016,164.4371,164.4371,25978.0
2023-01-31 14:00:00,175.92,175.95,175.7,175.91,23838.0,164.4371,164.4651,164.2315,164.4278,23838.0
2023-01-31 14:10:00,175.93,175.98,175.71,175.86,32324.0,164.4464,164.4932,164.2408,164.381,32324.0
2023-01-31 14:20:00,175.87,175.98,175.83,175.97,37226.0,164.3904,164.4932,164.353,164.4838,37226.0
2023-01-31 14:30:00,175.95,176.27,175.93,176.23,46600.0,164.4651,164.7643,164.4464,164.7269,46600.0
2023-01-31 14:40:00,176.22,176.39,175.88,175.96,47895.0,164.7175,164.8764,164.3997,164.4745,47895.0
2023-01-31 14:50:00,175.96,176.26,175.87,176.06,38716.0,164.4745,164.7549,164.3904,164.568,38716.0
2023-01-31 15:00:00,176.07,176.25,175.99,176.14,42946.0,164.5773,164.7456,164.5025,164.6427,42946.0
2023-01-31 15:10:00,176.14,176.19,175.65,175.72,62057.0,164.6427,164.6895,164.1847,164.2502,62057.0
2023-01-31 15:20:00,175.75,175.9,175.29,175.36,70043.0,164.2782,164.4184,163.8482,163.9137,70043.0
2023-01-31 15:30:00,175.35,175.68,175.35,175.52,45478.0,163.9043,164.2128,163.9043,164.0632,45478.0
2023-01-31 15:40:00,175.52,176.18,175.51,176.02,136346.0,164.0632,164.6801,164.0539,164.5306,136346.0
2023-01-31 15:50:00,176.04,177.3,176.04,177.24,718630.0,164.5493,165.727,164.5493,165.6709,718630.0
2023-02-01 09:30:00,177.0,177.63,176.76,177.22,101722.0,165.4466,166.0355,165.2223,165.6522,101722.0
2023-02-01 09:40:00,177.2,178.42,177.18,178.16,71550.0,165.6335,166.7739,165.6149,166.5309,71550.0
2023-02-01 09:50:00,178.17,178.76,178.12,178.37,106475.0,166.5402,167.0917,166.4935,166.7272,106475.0
2023-02-01 10:00:00,178.4,178.82,178.09,178.78,54960.0,166.7552,167.1478,166.4655,167.1104,54960.0
2023-02-01 10:10:00,178.83,179.03,178.55,179.0,55852.0,167.1572,167.3441,166.8954,167.3161,55852.0
2023-02-01 10:20:00,179.03,179.54,178.69,179.33,73885.0,167.3441,167.8208,167.0263,167.6245,73885.0
2023-02-01 10:30:00,179.29,179.6,179.03,179.1,68705.0,167.5871,167.8769,167.3441,167.4095,68705.0
2023-02-01 10:40:00,179.03,179.14,178.71,178.88,56465.0,167.3441,167.4469,167.045,167.2039,56465.0
2023-02-01 10:50:00,178.9,178.9,177.96,178.06,43073.0,167.2226,167.2226,166.3439,166.4374,43073.0
2023-02-01 11:00:00,178.05,178.2,177.76,178.18,91829.0,166.4281,166.5683,166.157,166.5496,91829.0
2023-02-01 11:10:00,178.2,178.54,178.13,178.27,106643.0,166.5683,166.8861,166.5028,166.6337,106643.0
2023-02-01 11:20:00,178.26,178.88,178.25,178.62,48642.0,166.6244,167.2039,166.615,166.9609,48642.0
2023-02-01 11:30:00,178.63,178.91,178.56,178.58,57874.0,166.9702,167.2319,166.9048,166.9235,57874.0
2023-02-01 11:40:00,178.55,178.71,178.31,178.62,46921.0,166.8954,167.045,166.6711,166.9609,46921.0
2023-02-01 11:50:00,178.62,178.7,178.32,178.35,51146.0,166.9609,167.0356,166.6804,166.7085,51146.0
2023-02-01 12:00:00,178.36,178.49,177.82,178.09,76998.0,166.7178,166.8393,166.2131,166.4655,76998.0
2023-02-01 12:10:00,178.09,178.27,178.03,178.07,31781.0,166.4655,166.6337,166.4094,166.4468,31781.0
2023-02-01 12:20:00,178.07,178.51,178.03,178.27,30361.0,166.4468,166.858,166.4094,166.6337,30361.0
2023-02-01 12:30:00,178.27,178.36,178.08,178.25,21724.0,166.6337,166.7178,166.4561,166.615,21724.0
2023-02-01 12:40:00,178.23,178.33,177.96,177.96,27764.0,166.5963,166.6898,166.3439,166.3439,27764.0
2023-02-01 12:50:00,177.94,178.36,177.94,178.25,20771.0,166.3252,166.7178,166.3252,166.615,20771.0
2023-02-01 13:00:00,178.27,178.38,178.15,178.26,34156.0,166.6337,166.7365,166.5215,166.6244,34156.0
2023-02-01 13:10:00,178.25,178.42,178.13,178.15,24930.0,166.615,166.7739,166.5028,166.5215,24930.0
2023-02-01 13:20:00,178.14,178.43,178.13,178.29,37584.0,166.5122,166.7833,166.5028,166.6524,37584.0
2023-02-01 13:30:00,178.32,178.55,178.15,178.24,42084.0,166.6804,166.8954,166.5215,166.6057,42084.0
2023-02-01 13:40:00,178.25,178.32,177.78,177.86,38657.0,166.615,166.6804,166.1757,166.2505,38657.0
2023-02-01 13:50:00,177.86,178.55,177.77,178.12,34450.0,166.2505,166.8954,166.1663,166.4935,34450.0
2023-02-01 14:00:00,178.16,178.75,177.32,178.34,75943.0,166.5309,167.0824,165.7457,166.6991,75943.0
2023-02-01 14:10:00,178.33,178.63,178.0,178.33,39429.0,166.6898,166.9702,166.3813,166.6898,39429.0
2023-02-01 14:20:00,178.26,178.5,178.03,178.03,21235.0,166.6244,166.8487,166.4094,166.4094,21235.0
2023-02-01 14:30:00,178.07,179.5,176.92,179.38,141004.0,166.4468,167.7834,165.3718,167.6713,141004.0
2023-02-01 14:40:00,179.43,181.03,179.1,180.55,340237.0,167.718,169.2136,167.4095,168.7649,340237.0
2023-02-01 14:50:00,180.6,181.49,180.6,180.94,120826.0,168.8116,169.6435,168.8116,169.1294,120826.0
2023-02-01 15:00:00,180.98,182.78,180.93,182.48,270242.0,169.1668,170.8493,169.1201,170.5689,270242.0
2023-02-01 15:10:00,182.47,182.55,181.53,182.09,125743.0,170.5596,170.6343,169.6809,170.2044,125743.0
2023-02-01 15:20:00,182.1,182.89,181.92,182.87,165660.0,170.2137,170.9521,170.0455,170.9334,165660.0
2023-02-01 15:30:00,182.88,183.69,182.62,183.5,277171.0,170.9428,171.6999,170.6998,171.5223,277171.0
2023-02-01 15:40:00,183.49,183.68,182.36,182.42,238889.0,171.513,171.6906,170.4567,170.5128,238889.0
2023-02-01 15:50:00,182.38,182.38,181.35,182.18,594116.0,170.4754,170.4754,169.5127,170.2885,594116.0
2023-02-02 09:30:00,183.87,184.48,183.31,184.29,249108.0,171.8682,172.4384,171.3447,172.2608,249108.0
2023-02-02 09:40:00,184.3,184.7,184.11,184.3,152029.0,172.2701,172.644,172.0925,172.2701,152029.0
2023-02-02 09:50:00,184.29,184.34,182.12,182.12,102144.0,172.2608,172.3075,170.2324,170.2324,102144.0
2023-02-02 10:00:00,182.17,182.72,181.65,182.51,161740.0,170.2791,170.7932,169.7931,170.5969,161740.0
2023-02-02 10:10:00,182.43,182.6,181.47,182.1,73609.0,170.5222,170.6811,169.6248,170.2137,73609.0
2023-02-02 10:20:00,182.02,182.07,181.22,181.43,59253.0,170.1389,170.1857,169.3911,169.5874,59253.0
2023-02-02 10:30:00,181.5,182.79,181.48,182.78,79841.0,169.6529,170.8587,169.6342,170.8493,79841.0
2023-02-02 10:40:00,182.76,183.03,182.53,182.92,73112.0,170.8306,171.083,170.6156,170.9802,73112.0
2023-02-02 10:50:00,182.92,183.28,176.74,178.91,1561414.0,170.9802,171.3167,165.2036,167.2319,1561414.0
2023-02-02 11:00:00,178.87,180.24,175.75,179.15,949204.0,167.1945,168.4751,164.2782,167.4563,949204.0
2023-02-02 11:10:00,179.15,183.66,179.03,181.36,801741.0,167.4563,171.6719,167.3441,169.522,801741.0
2023-02-02 11:20:00,181.41,182.67,181.18,182.26,244316.0,169.5687,170.7465,169.3538,170.3633,244316.0
2023-02-02 11:30:00,182.31,183.08,182.0,182.56,115269.0,170.41,171.1297,170.1202,170.6437,115269.0
2023-02-02 11:40:00,182.58,182.7,181.98,182.3,158076.0,170.6624,170.7745,170.1015,170.4007,158076.0
2023-02-02 11:50:00,182.3,182.45,180.87,181.4,180141.0,170.4007,170.5409,169.064,169.5594,180141.0
2023-02-02 12:00:00,181.44,181.75,180.84,181.23,134536.0,169.5968,169.8866,169.036,169.4005,134536.0
2023-02-02 12:10:00,181.25,182.34,181.12,182.14,108514.0,169.4192,170.438,169.2977,170.2511,108514.0
2023-02-02 12:20:00,182.19,183.07,182.16,182.66,116767.0,170.2978,171.1204,170.2698,170.7372,116767.0
2023-02-02 12:30:00,182.63,182.79,182.25,182.78,56054.0,170.7091,170.8587,170.3539,170.8493,56054.0
2023-02-02 12:40:00,182.75,183.17,182.54,182.88,49379.0,170.8213,171.2139,170.625,170.9428,49379.0
2023-02-02 12:50:00,182.91,183.64,182.8,183.46,73522.0,170.9708,171.6532,170.868,171.4849,73522.0
2023-02-02 13:00:00,183.47,183.92,183.33,183.74,38230.0,171.4943,171.9149,171.3634,171.7467,38230.0
2023-02-02 13:10:00,183.72,184.16,183.63,184.06,50160.0,171.728,172.1392,171.6438,172.0458,50160.0
2023-02-02 13:20:00,184.04,184.29,183.85,184.02,52611.0,172.0271,172.2608,171.8495,172.0084,52611.0
2023-02-02 13:30:00,184.03,184.68,184.0,184.56,68206.0,172.0177,172.6253,171.9897,172.5131,68206.0
2023-02-02 13:40:00,184.59,185.0,184.54,184.89,53327.0,172.5412,172.9244,172.4944,172.8216,53327.0
2023-02-02 13:50:00,184.87,185.45,184.76,185.3,134078.0,172.8029,173.345,172.7001,173.2048,134078.0
2023-02-02 14:00:00,185.26,185.4,184.73,184.73,87439.0,173.1674,173.2983,172.672,172.672,87439.0
2023-02-02 14:10:00,184.72,184.73,184.2,184.62,66222.0,172.6627,172.672,172.1766,172.5692,66222.0
2023-02-02 14:20:00,184.65,184.71,184.12,184.35,63230.0,172.5973,172.6533,172.1019,172.3168,63230.0
2023-02-02 14:30:00,184.34,184.53,183.57,183.95,73687.0,172.3075,172.4851,171.5878,171.943,73687.0
2023-02-02 14:40:00,183.9,184.03,183.48,183.86,45177.0,171.8962,172.0177,171.5036,171.8588,45177.0
2023-02-02 14:50:00,183.83,184.12,183.3,183.35,72165.0,171.8308,172.1019,171.3354,171.3821,72165.0
2023-02-02 15:00:00,183.35,183.6,182.87,183.06,56173.0,171.3821,171.6158,170.9334,171.111,56173.0
2023-02-02 15:10:00,183.09,183.5,182.86,183.25,67597.0,171.1391,171.5223,170.9241,171.2886,67597.0
2023-02-02 15:20:00,183.26,183.71,183.13,183.68,121383.0,171.298,171.7186,171.1765,171.6906,121383.0
2023-02-02 15:30:00,183.77,184.16,183.5,183.54,93979.0,171.7747,172.1392,171.5223,171.5597,93979.0
2023-02-02 15:40:00,183.55,183.83,183.4,183.58,128443.0,171.5691,171.8308,171.4289,171.5971,128443.0
2023-02-02 15:50:00,183.61,184.97,183.61,184.77,457105.0,171.6251,172.8964,171.6251,172.7094,457105.0
2023-02-03 09:30:00,181.69,183.4,181.58,182.98,103397.0,169.8305,171.4289,169.7277,171.0363,103397.0
2023-02-03 09:40:00,183.07,183.58,182.67,183.3,73704.0,171.1204,171.5971,170.7465,171.3354,73704.0
2023-02-03 09:50:00,183.25,183.8,182.78,182.93,72102.0,171.2886,171.8027,170.8493,170.9895,72102.0
2023-02-03 10:00:00,182.9,183.45,182.35,183.19,53141.0,170.9615,171.4756,170.4474,171.2326,53141.0
2023-02-03 10:10:00,183.26,184.31,183.12,183.68,50197.0,171.298,172.2795,171.1671,171.6906,50197.0
2023-02-03 10:20:00,183.69,184.13,183.53,183.77,93371.0,171.6999,172.1112,171.5504,171.7747,93371.0
2023-02-03 10:30:00,183.66,184.51,183.43,184.42,22222.0,171.6719,172.4664,171.4569,172.3823,22222.0
2023-02-03 10:40:00,184.28,184.93,184.05,184.77,41514.0,172.2514,172.859,172.0364,172.7094,41514.0
2023-02-03 10:50:00,184.68,184.83,184.26,184.64,42167.0,172.6253,172.7655,172.2327,172.5879,42167.0
2023-02-03 11:00:00,184.65,184.93,184.54,184.78,34722.0,172.5973,172.859,172.4944,172.7188,34722.0
2023-02-03 11:10:00,184.78,185.25,184.74,184.88,40408.0,172.7188,173.1581,172.6814,172.8122,40408.0
2023-02-03 11:20:00,184.91,185.17,184.72,185.07,37107.0,172.8403,173.0833,172.6627,172.9898,37107.0
2023-02-03 11:30:00,185.08,185.1,183.84,184.05,56961.0,172.9992,173.0179,171.8401,172.0364,56961.0
2023-02-03 11:40:00,184.0,184.36,183.26,183.27,40013.0,171.9897,172.3262,171.298,171.3073,40013.0
2023-02-03 11:50:00,183.21,183.94,183.21,183.35,29666.0,171.2513,171.9336,171.2513,171.3821,29666.0
2023-02-03 12:00:00,183.33,183.99,183.3,183.91,18006.0,171.3634,171.9803,171.3354,171.9056,18006.0
2023-02-03 12:10:00,183.97,184.37,183.78,184.37,16163.0,171.9616,172.3355,171.784,172.3355,16163.0
2023-02-03 12:20:00,184.34,184.62,184.17,184.5,15563.0,172.3075,172.5692,172.1486,172.4571,15563.0
2023-02-03 12:30:00,184.54,184.7,184.4,184.45,24367.0,172.4944,172.644,172.3636,172.4103,24367.0
2023-02-03 12:40:00,184.44,184.81,184.24,184.26,34279.0,172.401,172.7468,172.214,172.2327,34279.0
2023-02-03 12:50:00,184.25,184.56,183.54,183.71,34808.0,172.2234,172.5131,171.5597,171.7186,34808.0
2023-02-03 13:00:00,183.67,183.84,183.22,183.22,31479.0,171.6812,171.8401,171.2606,171.2606,31479.0
2023-02-03 13:10:00,183.19,183.3,182.92,183.01,66230.0,171.2326,171.3354,170.9802,171.0643,66230.0
2023-02-03 13:20:00,183.0,183.43,182.95,183.04,30433.0,171.055,171.4569,171.0082,171.0924,30433.0
2023-02-03 13:30:00,182.99,183.12,182.68,182.86,25051.0,171.0456,171.1671,170.7559,170.9241,25051.0
2023-02-03 13:40:00,182.83,183.02,182.46,182.95,26415.0,170.8961,171.0737,170.5502,171.0082,26415.0
2023-02-03 13:50:00,182.97,183.56,182.94,183.06,22610.0,171.0269,171.5784,170.9989,171.111,22610.0
2023-02-03 14:00:00,183.03,183.05,182.75,182.93,31940.0,171.083,171.1017,170.8213,170.9895,31940.0
2023-02-03 14:10:00,182.94,183.13,182.76,182.93,54327.0,170.9989,171.1765,170.8306,170.9895,54327.0
2023-02-03 14:20:00,182.99,183.15,182.66,183.08,41417.0,171.0456,171.1952,170.7372,171.1297,41417.0
2023-02-03 14:30:00,183.09,183.27,182.78,183.14,40410.0,171.1391,171.3073,170.8493,171.1858,40410.0
2023-02-03 14:40:00,183.1,183.1,182.63,182.73,38604.0,171.1484,171.1484,170.7091,170.8026,38604.0
2023-02-03 14:50:00,182.7,182.73,182.25,182.45,51115.0,170.7745,170.8026,170.3539,170.5409,51115.0
2023-02-03 15:00:00,182.41,182.47,181.93,182.43,77939.0,170.5035,170.5596,170.0548,170.5222,77939.0
2023-02-03 15:10:00,182.4,182.6,182.05,182.49,60275.0,170.4941,170.6811,170.167,170.5783,60275.0
2023-02-03 15:20:00,182.45,182.56,182.03,182.06,55229.0,170.5409,170.6437,170.1483,170.1763,55229.0
2023-02-03 15:30:00,182.07,182.39,181.98,182.12,81122.0,170.1857,170.4848,170.1015,170.2324,81122.0
2023-02-03 15:40:00,182.1,182.43,182.06,182.39,108156.0,170.2137,170.5222,170.1763,170.4848,108156.0
2023-02-03 15:50:00,182.39,182.72,182.0,182.25,418208.0,170.4848,170.7932,170.1202,170.3539,418208.0
2023-02-06 09:30:00,180.42,180.76,179.44,179.74,137547.0,168.6434,168.9612,167.7273,168.0078,137547.0
2023-02-06 09:40:00,179.74,180.09,179.51,179.98,40366.0,168.0078,168.3349,167.7928,168.2321,40366.0
2023-02-06 09:50:00,179.96,181.14,179.88,181.14,108847.0,168.2134,169.3164,168.1386,169.3164,108847.0
2023-02-06 10:00:00,181.09,182.21,180.99,182.01,70859.0,169.2696,170.3165,169.1762,170.1296,70859.0
2023-02-06 10:10:00,182.0,182.28,181.14,181.28,61715.0,170.1202,170.382,169.3164,169.4472,61715.0
2023-02-06 10:20:00,181.22,181.35,180.99,181.03,53752.0,169.3911,169.5127,169.1762,169.2136,53752.0
2023-02-06 10:30:00,181.0,181.82,180.93,181.75,50629.0,169.1855,169.952,169.1201,169.8866,50629.0
2023-02-06 10:40:00,181.8,182.2,181.65,181.99,27759.0,169.9333,170.3072,169.7931,170.1109,27759.0
2023-02-06 10:50:00,181.95,182.56,181.95,182.23,38760.0,170.0735,170.6437,170.0735,170.3352,38760.0
2023-02-06 11:00:00,182.2,182.27,181.79,181.88,28293.0,170.3072,170.3726,169.9239,170.0081,28293.0
2023-02-06 11:10:00,181.85,182.24,181.64,182.18,28462.0,169.98,170.3446,169.7837,170.2885,28462.0
2023-02-06 11:20:00,182.14,182.45,181.98,182.26,20958.0,170.2511,170.5409,170.1015,170.3633,20958.0
2023-02-06 11:30:00,182.28,182.58,182.02,182.08,33347.0,170.382,170.6624,170.1389,170.195,33347.0
2023-02-06 11:40:00,182.05,182.16,181.63,181.66,19764.0,170.167,170.2698,169.7744,169.8024,19764.0
2023-02-06 11:50:00,181.63,181.88,181.36,181.4,22234.0,169.7744,170.0081,169.522,169.5594,22234.0
2023-02-06 12:00:00,181.3,181.41,181.04,181.4,17098.0,169.4659,169.5687,169.2229,169.5594,17098.0
2023-02-06 12:10:00,181.42,181.59,181.29,181.31,17003.0,169.5781,169.737,169.4566,169.4753,17003.0
2023-02-06 12:20:00,181.26,181.57,181.16,181.53,19969.0,169.4285,169.7183,169.3351,169.6809,19969.0
2023-02-06 12:30:00,181.54,181.86,181.51,181.77,16534.0,169.6903,169.9894,169.6622,169.9052,16534.0
2023-02-06 12:40:00,181.74,182.03,181.62,181.83,22076.0,169.8772,170.1483,169.765,169.9613,22076.0
2023-02-06 12:50:00,181.84,181.84,181.41,181.48,17855.0,169.9707,169.9707,169.5687,169.6342,17855.0
2023-02-06 13:00:00,181.51,181.52,181.06,181.2,17383.0,169.6622,169.6716,169.2416,169.3725,17383.0
2023-02-06 13:10:00,181.2,181.44,180.85,181.39,19073.0,169.3725,169.5968,169.0453,169.5501,19073.0
2023-02-06 13:20:00,181.36,181.46,181.21,181.21,16858.0,169.522,169.6155,169.3818,169.3818,16858.0
2023-02-06 13:30:00,181.24,181.5,181.21,181.26,28811.0,169.4098,169.6529,169.3818,169.4285,28811.0
2023-02-06 13:40:00,181.2,181.24,180.85,180.91,260432.0,169.3725,169.4098,169.0453,169.1014,260432.0
2023-02-06 13:50:00,180.89,181.12,180.79,180.98,22797.0,169.0827,169.2977,168.9892,169.1668,22797.0
2023-02-06 14:00:00,181.0,181.26,180.98,181.16,21935.0,169.1855,169.4285,169.1668,169.3351,21935.0
2023-02-06 14:10:00,181.21,181.63,181.11,181.53,19559.0,169.3818,169.7744,169.2883,169.6809,19559.0
2023-02-06 14:20:00,181.46,181.66,181.24,181.31,19590.0,169.6155,169.8024,169.4098,169.4753,19590.0
2023-02-06 14:30:00,181.32,181.32,180.98,181.12,45608.0,169.4846,169.4846,169.1668,169.2977,45608.0
2023-02-06 14:40:00,181.08,181.18,180.88,181.08,21719.0,169.2603,169.3538,169.0733,169.2603,21719.0
2023-02-06 14:50:00,181.0,181.18,180.87,181.18,23800.0,169.1855,169.3538,169.064,169.3538,23800.0
2023-02-06 15:00:00,181.18,181.29,180.96,181.13,16868.0,169.3538,169.4566,169.1481,169.307,16868.0
2023-02-06 15:10:00,181.13,181.13,180.6,180.89,36978.0,169.307,169.307,168.8116,169.0827,36978.0
2023-02-06 15:20:00,180.85,181.05,180.52,180.53,88748.0,169.0453,169.2322,168.7368,168.7462,88748.0
2023-02-06 15:30:00,180.53,181.03,180.34,180.93,47459.0,168.7462,169.2136,168.5686,169.1201,47459.0
2023-02-06 15:40:00,180.93,181.16,180.82,180.97,92773.0,169.1201,169.3351,169.0173,169.1575,92773.0
2023-02-06 15:50:00,180.98,181.27,180.84,181.0,392833.0,169.1668,169.4379,169.036,169.1855,392833.0
2023-02-07 09:30:00,181.07,181.6,180.42,180.71,77941.0,169.2509,169.7463,168.6434,168.9144,77941.0
2023-02-07 09:40:00,180.76,181.03,180.49,180.67,25593.0,168.9612,169.2136,168.7088,168.8771,25593.0
2023-02-07 09:50:00,180.69,181.3,180.47,180.6,26777.0,168.8957,169.4659,168.6901,168.8116,26777.0
2023-02-07 10:00:00,180.61,180.71,180.33,180.5,19810.0,168.821,168.9144,168.5592,168.7181,19810.0
2023-02-07 10:10:00,180.39,180.49,180.12,180.46,16925.0,168.6153,168.7088,168.363,168.6808,16925.0
2023-02-07 10:20:00,180.43,180.55,180.03,180.27,28679.0,168.6527,168.7649,168.2788,168.5032,28679.0
2023-02-07 10:30:00,180.26,180.38,180.13,180.24,33725.0,168.4938,168.606,168.3723,168.4751,33725.0
2023-02-07 10:40:00,180.23,180.45,180.14,180.25,28781.0,168.4658,168.6714,168.3816,168.4845,28781.0
2023-02-07 10:50:00,180.29,180.56,180.23,180.31,55915.0,168.5219,168.7742,168.4658,168.5405,55915.0
2023-02-07 11:00:00,180.3,181.17,180.3,181.07,37343.0,168.5312,169.3444,168.5312,169.2509,37343.0
2023-02-07 11:10:00,181.04,181.07,180.73,180.79,17015.0,169.2229,169.2509,168.9331,168.9892,17015.0
2023-02-07 11:20:00,180.78,180.94,180.73,180.83,23628.0,168.9799,169.1294,168.9331,169.0266,23628.0
2023-02-07 11:30:00,180.85,181.2,180.78,181.1,20059.0,169.0453,169.3725,168.9799,169.279,20059.0
2023-02-07 11:40:00,181.17,181.3,181.16,181.22,18245.0,169.3444,169.4659,169.3351,169.3911,18245.0
2023-02-07 11:50:00,181.23,181.27,180.78,180.93,16501.0,169.4005,169.4379,168.9799,169.1201,16501.0
2023-02-07 12:00:00,180.95,181.16,180.93,181.0,14134.0,169.1388,169.3351,169.1201,169.1855,14134.0
2023-02-07 12:10:00,180.97,181.15,180.91,180.94,14703.0,169.1575,169.3257,169.1014,169.1294,14703.0
2023-02-07 12:20:00,180.91,180.92,180.58,180.81,14322.0,169.1014,169.1107,168.7929,169.0079,14322.0
2023-02-07 12:30:00,180.78,180.96,180.75,180.91,13558.0,168.9799,169.1481,168.9518,169.1014,13558.0
2023-02-07 12:40:00,180.91,182.95,180.9,182.94,73847.0,169.1014,171.0082,169.092,170.9989,73847.0
2023-02-07 12:50:00,182.95,184.27,182.55,183.83,113881.0,171.0082,172.2421,170.6343,171.8308,113881.0
2023-02-07 13:00:00,183.84,184.15,182.91,182.98,50969.0,171.8401,172.1299,170.9708,171.0363,50969.0
2023-02-07 13:10:00,183.05,183.21,181.63,182.18,30651.0,171.1017,171.2513,169.7744,170.2885,30651.0
2023-02-07 13:20:00,182.11,182.24,180.74,180.79,23209.0,170.2231,170.3446,168.9425,168.9892,23209.0
2023-02-07 13:30:00,180.78,180.78,179.37,179.98,89388.0,168.9799,168.9799,167.6619,168.2321,89388.0
2023-02-07 13:40:00,180.06,180.56,179.58,179.71,29168.0,168.3069,168.7742,167.8582,167.9797,29168.0
2023-02-07 13:50:00,179.65,180.39,179.56,180.3,20825.0,167.9236,168.6153,167.8395,168.5312,20825.0
2023-02-07 14:00:00,180.3,181.63,180.24,181.39,19743.0,168.5312,169.7744,168.4751,169.5501,19743.0
2023-02-07 14:10:00,181.39,182.1,181.39,182.02,30456.0,169.5501,170.2137,169.5501,170.1389,30456.0
2023-02-07 14:20:00,181.93,182.15,181.65,181.89,14290.0,170.0548,170.2604,169.7931,170.0174,14290.0
2023-02-07 14:30:00,181.88,182.56,181.73,182.2,19709.0,170.0081,170.6437,169.8679,170.3072,19709.0
2023-02-07 14:40:00,182.16,182.44,182.05,182.16,13333.0,170.2698,170.5315,170.167,170.2698,13333.0
2023-02-07 14:50:00,182.11,182.61,182.04,182.51,51379.0,170.2231,170.6904,170.1576,170.5969,51379.0
2023-02-07 15:00:00,182.54,183.16,182.23,182.27,102281.0,170.625,171.2045,170.3352,170.3726,102281.0
2023-02-07 15:10:00,182.32,183.03,182.32,182.98,48106.0,170.4193,171.083,170.4193,171.0363,48106.0
2023-02-07 15:20:00,183.03,183.55,182.98,183.46,54255.0,171.083,171.5691,171.0363,171.4849,54255.0
2023-02-07 15:30:00,183.44,183.48,183.0,183.27,82284.0,171.4662,171.5036,171.055,171.3073,82284.0
2023-02-07 15:40:00,183.25,183.35,182.81,182.89,137856.0,171.2886,171.3821,170.8774,170.9521,137856.0
2023-02-07 15:50:00,182.9,184.18,182.89,183.5,535582.0,170.9615,172.1579,170.9521,171.5223,535582.0
2023-02-08 09:30:00,181.88,182.59,181.42,181.94,73474.0,170.0081,170.6717,169.5781,170.0642,73474.0
2023-02-08 09:40:00,181.99,182.17,181.34,181.41,42414.0,170.1109,170.2791,169.5033,169.5687,42414.0
2023-02-08 09:50:00,181.41,181.47,180.85,181.08,49108.0,169.5687,169.6248,169.0453,169.2603,49108.0
2023-02-08 10:00:00,181.03,181.24,180.63,180.8,55178.0,169.2136,169.4098,168.8397,168.9986,55178.0
2023-02-08 10:10:00,180.78,181.39,180.75,181.24,27308.0,168.9799,169.5501,168.9518,169.4098,27308.0
2023-02-08 10:20:00,181.27,181.27,180.76,181.1,26133.0,169.4379,169.4379,168.9612,169.279,26133.0
2023-02-08 10:30:00,181.09,181.11,180.26,181.04,40373.0,169.2696,169.2883,168.4938,169.2229,40373.0
2023-02-08 10:40:00,181.11,181.18,180.62,181.0,25240.0,169.2883,169.3538,168.8303,169.1855,25240.0
2023-02-08 10:50:00,180.99,181.04,180.48,180.6,18929.0,169.1762,169.2229,168.6995,168.8116,18929.0
2023-02-08 11:00:00,180.59,181.07,180.38,180.91,43791.0,168.8023,169.2509,168.606,169.1014,43791.0
2023-02-08 11:10:00,181.05,181.16,180.58,180.66,89829.0,169.2322,169.3351,168.7929,168.8677,89829.0
2023-02-08 11:20:00,180.68,180.74,179.66,179.9,50874.0,168.8864,168.9425,167.933,168.1573,50874.0
2023-02-08 11:30:00,179.91,180.02,179.76,179.83,28927.0,168.1667,168.2695,168.0264,168.0919,28927.0
2023-02-08 11:40:00,179.84,179.84,179.35,179.54,70214.0,168.1012,168.1012,167.6432,167.8208,70214.0
2023-02-08 11:50:00,179.62,180.08,179.54,180.01,28562.0,167.8956,168.3256,167.8208,168.2601,28562.0
2023-02-08 12:00:00,179.99,179.99,179.57,179.85,20537.0,168.2414,168.2414,167.8489,168.1106,20537.0
2023-02-08 12:10:00,179.81,179.9,179.5,179.85,25658.0,168.0732,168.1573,167.7834,168.1106,25658.0
2023-02-08 12:20:00,179.87,179.99,179.63,179.89,13875.0,168.1293,168.2414,167.9049,168.148,13875.0
2023-02-08 12:30:00,179.83,179.99,179.59,179.72,21712.0,168.0919,168.2414,167.8675,167.9891,21712.0
2023-02-08 12:40:00,179.61,179.86,179.58,179.83,14514.0,167.8862,168.1199,167.8582,168.0919,14514.0
2023-02-08 12:50:00,179.86,180.04,179.81,179.96,29723.0,168.1199,168.2882,168.0732,168.2134,29723.0
2023-02-08 13:00:00,179.98,180.14,179.83,179.96,46113.0,168.2321,168.3816,168.0919,168.2134,46113.0
2023-02-08 13:10:00,179.93,180.06,179.68,179.76,26217.0,168.1854,168.3069,167.9517,168.0264,26217.0
2023-02-08 13:20:00,179.74,179.94,179.43,179.54,39754.0,168.0078,168.1947,167.718,167.8208,39754.0
2023-02-08 13:30:00,179.55,179.61,179.11,179.22,28768.0,167.8302,167.8862,167.4189,167.5217,28768.0
2023-02-08 13:40:00,179.28,179.4,178.92,178.96,46989.0,167.5778,167.6899,167.2413,167.2787,46989.0
2023-02-08 13:50:00,178.96,179.14,178.86,179.04,42168.0,167.2787,167.4469,167.1852,167.3534,42168.0
2023-02-08 14:00:00,178.99,179.08,178.81,179.01,50681.0,167.3067,167.3908,167.1385,167.3254,50681.0
2023-02-08 14:10:00,179.06,179.47,179.0,179.33,88444.0,167.3721,167.7554,167.3161,167.6245,88444.0
2023-02-08 14:20:00,179.34,179.37,179.0,179.04,50006.0,167.6339,167.6619,167.3161,167.3534,50006.0
2023-02-08 14:30:00,179.11,179.13,178.87,178.9,46161.0,167.4189,167.4376,167.1945,167.2226,46161.0
2023-02-08 14:40:00,178.92,178.95,178.23,178.25,62789.0,167.2413,167.2693,166.5963,166.615,62789.0
2023-02-08 14:50:00,178.24,178.49,178.24,178.38,48581.0,166.6057,166.8393,166.6057,166.7365,48581.0
2023-02-08 15:00:00,178.4,178.4,177.62,177.64,78016.0,166.7552,166.7552,166.0261,166.0448,78016.0
2023-02-08 15:10:00,177.61,177.77,177.28,177.28,52542.0,166.0168,166.1663,165.7083,165.7083,52542.0
2023-02-08 15:20:00,177.31,177.83,177.3,177.63,91120.0,165.7364,166.2224,165.727,166.0355,91120.0
2023-02-08 15:30:00,177.61,177.98,177.6,177.87,95747.0,166.0168,166.3626,166.0074,166.2598,95747.0
2023-02-08 15:40:00,177.88,177.89,177.32,177.37,128175.0,166.2692,166.2785,165.7457,165.7925,128175.0
2023-02-08 15:50:00,177.38,178.06,176.47,176.49,888305.0,165.8018,166.4374,164.9512,164.9699,888305.0
2023-02-09 09:30:00,179.24,179.86,178.6,179.79,293654.0,167.5404,168.1199,166.9422,168.0545,293654.0
2023-02-09 09:40:00,179.8,180.5,179.45,180.31,86232.0,168.0638,168.7181,167.7367,168.5405,86232.0
2023-02-09 09:50:00,180.32,180.32,179.78,179.91,71968.0,168.5499,168.5499,168.0451,168.1667,71968.0
2023-02-09 10:00:00,179.91,180.09,179.58,179.69,99462.0,168.1667,168.3349,167.8582,167.961,99462.0
2023-02-09 10:10:00,179.67,179.74,179.38,179.48,93630.0,167.9423,168.0078,167.6713,167.7647,93630.0
2023-02-09 10:20:00,179.5,179.5,178.38,178.65,25808.0,167.7834,167.7834,166.7365,166.9889,25808.0
2023-02-09 10:30:00,178.6,178.99,178.41,178.87,54214.0,166.9422,167.3067,166.7646,167.1945,54214.0
2023-02-09 10:40:00,178.89,179.26,178.66,179.18,64398.0,167.2132,167.5591,166.9982,167.4843,64398.0
2023-02-09 10:50:00,179.16,179.27,178.67,178.8,39746.0,167.4656,167.5684,167.0076,167.1291,39746.0
2023-02-09 11:00:00,178.8,178.81,178.19,178.75,61573.0,167.1291,167.1385,166.5589,167.0824,61573.0
2023-02-09 11:10:00,178.71,179.05,178.62,178.84,54622.0,167.045,167.3628,166.9609,167.1665,54622.0
2023-02-09 11:20:00,178.81,178.95,178.47,178.86,30498.0,167.1385,167.2693,166.8207,167.1852,30498.0
2023-02-09 11:30:00,178.82,179.17,178.49,179.17,27425.0,167.1478,167.475,166.8393,167.475,27425.0
2023-02-09 11:40:00,179.14,179.19,178.52,178.61,21359.0,167.4469,167.4937,166.8674,166.9515,21359.0
2023-02-09 11:50:00,178.59,178.69,178.39,178.68,22021.0,166.9328,167.0263,166.7459,167.0169,22021.0
2023-02-09 12:00:00,178.66,178.91,178.59,178.8,25598.0,166.9982,167.2319,166.9328,167.1291,25598.0
2023-02-09 12:10:00,178.82,179.03,178.64,179.03,24264.0,167.1478,167.3441,166.9796,167.3441,24264.0
2023-02-09 12:20:00,179.0,179.09,178.73,178.78,103591.0,167.3161,167.4002,167.0637,167.1104,103591.0
2023-02-09 12:30:00,178.79,178.81,177.73,177.8,47646.0,167.1198,167.1385,166.129,166.1944,47646.0
2023-02-09 12:40:00,177.8,178.01,177.47,177.49,26748.0,166.1944,166.3907,165.8859,165.9046,26748.0
2023-02-09 12:50:00,177.49,178.03,177.44,177.88,26900.0,165.9046,166.4094,165.8579,166.2692,26900.0
2023-02-09 13:00:00,177.91,177.94,177.44,177.67,23945.0,166.2972,166.3252,165.8579,166.0729,23945.0
2023-02-09 13:10:00,177.74,177.85,177.6,177.85,15554.0,166.1383,166.2411,166.0074,166.2411,15554.0
2023-02-09 13:20:00,177.82,177.99,177.65,177.72,41386.0,166.2131,166.372,166.0542,166.1196,41386.0
2023-02-09 13:30:00,177.66,178.02,177.56,177.64,28774.0,166.0635,166.4,165.9701,166.0448,28774.0
2023-02-09 13:40:00,177.64,177.64,177.22,177.42,23307.0,166.0448,166.0448,165.6522,165.8392,23307.0
2023-02-09 13:50:00,177.43,177.55,177.17,177.3,61848.0,165.8485,165.9607,165.6055,165.727,61848.0
2023-02-09 14:00:00,177.3,177.55,177.13,177.15,31521.0,165.727,165.9607,165.5681,165.5868,31521.0
2023-02-09 14:10:00,177.21,177.26,176.53,176.55,34500.0,165.6429,165.6896,165.0073,165.026,34500.0
2023-02-09 14:20:00,176.51,176.8,176.27,176.3,34853.0,164.9886,165.2597,164.7643,164.7923,34853.0
2023-02-09 14:30:00,176.33,176.38,175.74,175.74,83159.0,164.8203,164.8671,164.2688,164.2688,83159.0
2023-02-09 14:40:00,175.81,176.2,175.75,176.04,54095.0,164.3343,164.6988,164.2782,164.5493,54095.0
2023-02-09 14:50:00,176.01,176.17,175.78,175.9,62139.0,164.5212,164.6708,164.3062,164.4184,62139.0
2023-02-09 15:00:00,175.87,175.92,175.33,175.65,66540.0,164.3904,164.4371,163.8856,164.1847,66540.0
2023-02-09 15:10:00,175.66,175.67,175.13,175.21,57247.0,164.1941,164.2034,163.6987,163.7734,57247.0
2023-02-09 15:20:00,175.24,175.38,174.92,175.03,82581.0,163.8015,163.9323,163.5024,163.6052,82581.0
2023-02-09 15:30:00,175.04,175.12,174.57,175.08,96440.0,163.6145,163.6893,163.1752,163.6519,96440.0
2023-02-09 15:40:00,175.06,175.38,174.96,175.28,138639.0,163.6332,163.9323,163.5398,163.8389,138639.0
2023-02-09 15:50:00,175.29,176.0,174.65,175.0,781677.0,163.8482,164.5119,163.25,163.5772,781677.0
2023-02-10 09:30:00,173.95,174.16,173.11,174.05,160975.0,162.5957,162.792,161.8105,162.6892,160975.0
2023-02-10 09:40:00,174.05,174.25,173.62,173.88,126905.0,162.6892,162.8761,162.2872,162.5303,126905.0
2023-02-10 09:50:00,173.81,174.11,173.28,173.67,77008.0,162.4648,162.7452,161.9694,162.334,77008.0
2023-02-10 10:00:00,173.68,174.65,173.26,174.42,93801.0,162.3433,163.25,161.9507,163.035,93801.0
2023-02-10 10:10:00,174.46,175.82,174.46,175.48,137836.0,163.0724,164.3436,163.0724,164.0258,137836.0
2023-02-10 10:20:00,175.52,175.7,175.19,175.65,44038.0,164.0632,164.2315,163.7547,164.1847,44038.0
2023-02-10 10:30:00,175.67,176.14,175.6,175.81,93946.0,164.2034,164.6427,164.138,164.3343,93946.0
2023-02-10 10:40:00,175.77,175.83,175.34,175.81,184085.0,164.2969,164.353,163.895,164.3343,184085.0
2023-02-10 10:50:00,175.82,175.97,175.46,175.97,150104.0,164.3436,164.4838,164.0071,164.4838,150104.0
2023-02-10 11:00:00,175.94,176.12,175.63,175.97,97909.0,164.4558,164.624,164.166,164.4838,97909.0
2023-02-10 11:10:00,176.01,176.12,175.54,175.88,52760.0,164.5212,164.624,164.0819,164.3997,52760.0
2023-02-10 11:20:00,175.84,175.92,175.57,175.74,56550.0,164.3623,164.4371,164.1099,164.2688,56550.0
2023-02-10 11:30:00,175.76,175.88,175.43,175.59,86978.0,164.2875,164.3997,163.9791,164.1286,86978.0
2023-02-10 11:40:00,175.56,175.9,175.55,175.69,30850.0,164.1006,164.4184,164.0913,164.2221,30850.0
2023-02-10 11:50:00,175.65,175.97,175.42,175.44,76287.0,164.1847,164.4838,163.9697,163.9884,76287.0
2023-02-10 12:00:00,175.48,175.58,175.12,175.22,60993.0,164.0258,164.1193,163.6893,163.7828,60993.0
2023-02-10 12:10:00,175.22,175.26,174.66,174.69,54000.0,163.7828,163.8202,163.2593,163.2874,54000.0
2023-02-10 12:20:00,174.72,175.26,174.49,174.62,44697.0,163.3154,163.8202,163.1004,163.222,44697.0
2023-02-10 12:30:00,174.61,174.96,174.48,174.56,46236.0,163.2126,163.5398,163.0911,163.1659,46236.0
2023-02-10 12:40:00,174.56,174.86,174.55,174.59,31758.0,163.1659,163.4463,163.1565,163.1939,31758.0
2023-02-10 12:50:00,174.59,174.9,174.53,174.88,29615.0,163.1939,163.4837,163.1378,163.465,29615.0
2023-02-10 13:00:00,174.9,175.15,174.8,175.04,24382.0,163.4837,163.7174,163.3902,163.6145,24382.0
2023-02-10 13:10:00,175.08,175.7,175.07,175.66,28755.0,163.6519,164.2315,163.6426,164.1941,28755.0
2023-02-10 13:20:00,175.7,175.87,175.48,175.58,24669.0,164.2315,164.3904,164.0258,164.1193,24669.0
2023-02-10 13:30:00,175.6,175.6,175.33,175.46,19831.0,164.138,164.138,163.8856,164.0071,19831.0
2023-02-10 13:40:00,175.43,175.45,175.03,175.19,23396.0,163.9791,163.9978,163.6052,163.7547,23396.0
2023-02-10 13:50:00,175.18,175.22,174.83,174.85,18467.0,163.7454,163.7828,163.4182,163.4369,18467.0
2023-02-10 14:00:00,174.84,174.94,174.64,174.77,17225.0,163.4276,163.5211,163.2406,163.3622,17225.0
2023-02-10 14:10:00,174.79,174.91,174.69,174.76,19686.0,163.3809,163.493,163.2874,163.3528,19686.0
2023-02-10 14:20:00,174.76,174.85,174.57,174.61,25212.0,163.3528,163.4369,163.1752,163.2126,25212.0
2023-02-10 14:30:00,174.61,174.91,174.51,174.87,22276.0,163.2126,163.493,163.1191,163.4556,22276.0
2023-02-10 14:40:00,174.83,174.93,174.61,174.72,44858.0,163.4182,163.5117,163.2126,163.3154,44858.0
2023-02-10 14:50:00,174.69,174.95,174.53,174.94,19782.0,163.2874,163.5304,163.1378,163.5211,19782.0
2023-02-10 15:00:00,174.95,175.57,174.95,175.57,36180.0,163.5304,164.1099,163.5304,164.1099,36180.0
2023-02-10 15:10:00,175.58,175.69,175.26,175.43,39711.0,164.1193,164.2221,163.8202,163.9791,39711.0
2023-02-10 15:20:00,175.4,175.44,175.13,175.29,35439.0,163.951,163.9884,163.6987,163.8482,35439.0
2023-02-10 15:30:00,175.3,175.74,175.21,175.67,40233.0,163.8576,164.2688,163.7734,164.2034,40233.0
2023-02-10 15:40:00,175.66,176.14,175.51,176.13,164162.0,164.1941,164.6427,164.0539,164.6334,164162.0
2023-02-10 15:50:00,176.1,176.14,175.59,175.74,428181.0,164.6053,164.6427,164.1286,164.2688,428181.0
2023-02-13 09:30:00,176.52,176.68,175.68,176.53,92586.0,164.9979,165.1475,164.2128,165.0073,92586.0
2023-02-13 09:40:00,176.57,177.15,176.24,176.78,33279.0,165.0447,165.5868,164.7362,165.241,33279.0
2023-02-13 09:50:00,176.78,177.8,176.64,177.44,46084.0,165.241,166.1944,165.1101,165.8579,46084.0
2023-02-13 10:00:00,177.63,177.63,176.53,176.72,38294.0,166.0355,166.0355,165.0073,165.1849,38294.0
2023-02-13 10:10:00,176.74,176.93,176.3,176.48,26869.0,165.2036,165.3812,164.7923,164.9605,26869.0
2023-02-13 10:20:00,176.47,176.86,176.19,176.85,18605.0,164.9512,165.3157,164.6895,165.3064,18605.0
2023-02-13 10:30:00,176.96,177.2,176.61,177.04,25092.0,165.4092,165.6335,165.0821,165.484,25092.0
2023-02-13 10:40:00,177.06,177.11,176.77,177.07,31980.0,165.5027,165.5494,165.2316,165.512,31980.0
2023-02-13 10:50:00,177.1,177.31,177.02,177.08,35227.0,165.5401,165.7364,165.4653,165.5214,35227.0
2023-02-13 11:00:00,177.13,177.22,176.93,177.01,21856.0,165.5681,165.6522,165.3812,165.456,21856.0
2023-02-13 11:10:00,176.97,177.37,176.85,177.06,25094.0,165.4186,165.7925,165.3064,165.5027,25094.0
2023-02-13 11:20:00,177.07,177.16,176.8,176.88,29197.0,165.512,165.5962,165.2597,165.3344,29197.0
2023-02-13 11:30:00,176.91,176.92,176.33,176.38,18496.0,165.3625,165.3718,164.8203,164.8671,18496.0
2023-02-13 11:40:00,176.41,177.01,176.36,176.88,17213.0,164.8951,165.456,164.8484,165.3344,17213.0
2023-02-13 11:50:00,176.91,176.91,176.55,176.74,18082.0,165.3625,165.3625,165.026,165.2036,18082.0
2023-02-13 12:00:00,176.72,177.01,176.69,176.93,14508.0,165.1849,165.456,165.1568,165.3812,14508.0
2023-02-13 12:10:00,176.92,177.31,176.9,177.27,10390.0,165.3718,165.7364,165.3531,165.699,10390.0
2023-02-13 12:20:00,177.29,177.48,177.17,177.48,21554.0,165.7177,165.8953,165.6055,165.8953,21554.0
2023-02-13 12:30:00,177.45,177.48,177.1,177.18,11033.0,165.8672,165.8953,165.5401,165.6149,11033.0
2023-02-13 12:40:00,177.2,177.58,177.13,177.49,13319.0,165.6335,165.9887,165.5681,165.9046,13319.0
2023-02-13 12:50:00,177.53,177.54,177.24,177.29,15680.0,165.942,165.9514,165.6709,165.7177,15680.0
2023-02-13 13:00:00,177.33,177.46,177.01,177.03,13659.0,165.7551,165.8766,165.456,165.4746,13659.0
2023-02-13 13:10:00,177.03,177.36,177.02,177.29,19666.0,165.4746,165.7831,165.4653,165.7177,19666.0
2023-02-13 13:20:00,177.28,177.53,177.23,177.41,16911.0,165.7083,165.942,165.6616,165.8298,16911.0
2023-02-13 13:30:00,177.43,177.7,177.41,177.56,33009.0,165.8485,166.1009,165.8298,165.9701,33009.0
2023-02-13 13:40:00,177.56,177.6,177.29,177.51,55888.0,165.9701,166.0074,165.7177,165.9233,55888.0
2023-02-13 13:50:00,177.52,177.66,177.43,177.48,47631.0,165.9327,166.0635,165.8485,165.8953,47631.0
2023-02-13 14:00:00,177.48,177.71,177.45,177.7,47018.0,165.8953,166.1103,165.8672,166.1009,47018.0
2023-02-13 14:10:00,177.69,177.69,176.98,177.0,59210.0,166.0916,166.0916,165.4279,165.4466,59210.0
2023-02-13 14:20:00,177.0,177.36,176.88,176.93,28250.0,165.4466,165.7831,165.3344,165.3812,28250.0
2023-02-13 14:30:00,176.93,176.93,176.45,176.5,37789.0,165.3812,165.3812,164.9325,164.9792,37789.0
2023-02-13 14:40:00,176.52,176.52,175.95,175.97,30577.0,164.9979,164.9979,164.4651,164.4838,30577.0
2023-02-13 14:50:00,175.97,176.29,175.95,176.28,33488.0,164.4838,164.7829,164.4651,164.7736,33488.0
2023-02-13 15:00:00,176.27,176.49,175.94,176.42,38093.0,164.7643,164.9699,164.4558,164.9045,38093.0
2023-02-13 15:10:00,176.42,176.6,176.24,176.53,74024.0,164.9045,165.0727,164.7362,165.0073,74024.0
2023-02-13 15:20:00,176.6,176.7,176.32,176.46,37975.0,165.0727,165.1662,164.811,164.9419,37975.0
2023-02-13 15:30:00,176.46,176.73,176.44,176.68,40028.0,164.9419,165.1942,164.9232,165.1475,40028.0
2023-02-13 15:40:00,176.68,176.99,176.66,176.87,56030.0,165.1475,165.4373,165.1288,165.3251,56030.0
2023-02-13 15:50:00,176.84,176.84,176.19,176.73,308948.0,165.297,165.297,164.6895,165.1942,308948.0
2023-02-14 09:30:00,175.0,175.61,174.21,174.81,124200.0,163.5772,164.1473,162.8387,163.3996,124200.0
2023-02-14 09:40:00,174.94,175.6,174.73,175.4,85948.0,163.5211,164.138,163.3248,163.951,85948.0
2023-02-14 09:50:00,175.37,176.15,175.09,175.94,102727.0,163.923,164.6521,163.6613,164.4558,102727.0
2023-02-14 10:00:00,175.99,177.65,175.99,177.36,69016.0,164.5025,166.0542,164.5025,165.7831,69016.0
2023-02-14 10:10:00,177.31,177.64,176.92,177.02,63637.0,165.7364,166.0448,165.3718,165.4653,63637.0
2023-02-14 10:20:00,177.15,177.32,176.76,176.86,52700.0,165.5868,165.7457,165.2223,165.3157,52700.0
2023-02-14 10:30:00,176.91,177.05,175.06,175.09,64390.0,165.3625,165.4933,163.6332,163.6613,64390.0
2023-02-14 10:40:00,175.17,175.43,174.55,175.18,81052.0,163.7361,163.9791,163.1565,163.7454,81052.0
2023-02-14 10:50:00,175.18,175.19,174.57,175.01,75853.0,163.7454,163.7547,163.1752,163.5865,75853.0
2023-02-14 11:00:00,174.99,175.67,174.94,175.17,35422.0,163.5678,164.2034,163.5211,163.7361,35422.0
2023-02-14 11:10:00,175.2,175.51,174.77,175.02,110011.0,163.7641,164.0539,163.3622,163.5958,110011.0
2023-02-14 11:20:00,175.01,175.26,173.97,174.18,83724.0,163.5865,163.8202,162.6144,162.8107,83724.0
2023-02-14 11:30:00,174.05,174.1,173.61,173.62,58225.0,162.6892,162.7359,162.2779,162.2872,58225.0
2023-02-14 11:40:00,173.62,174.05,173.37,173.89,26980.0,162.2872,162.6892,162.0535,162.5396,26980.0
2023-02-14 11:50:00,173.92,174.25,173.63,174.24,31455.0,162.5676,162.8761,162.2966,162.8668,31455.0
2023-02-14 12:00:00,174.17,174.48,174.17,174.41,27661.0,162.8013,163.0911,162.8013,163.0257,27661.0
2023-02-14 12:10:00,174.4,174.68,174.37,174.47,40060.0,163.0163,163.278,162.9883,163.0817,40060.0
2023-02-14 12:20:00,174.5,174.84,174.43,174.66,29435.0,163.1098,163.4276,163.0444,163.2593,29435.0
2023-02-14 12:30:00,174.61,175.14,174.56,174.94,15571.0,163.2126,163.708,163.1659,163.5211,15571.0
2023-02-14 12:40:00,174.89,175.06,174.68,174.76,19063.0,163.4743,163.6332,163.278,163.3528,19063.0
2023-02-14 12:50:00,174.75,175.15,174.56,175.04,16887.0,163.3435,163.7174,163.1659,163.6145,16887.0
2023-02-14 13:00:00,175.02,176.18,175.02,175.81,29035.0,163.5958,164.6801,163.5958,164.3343,29035.0
2023-02-14 13:10:00,175.86,176.37,175.65,175.94,28067.0,164.381,164.8577,164.1847,164.4558,28067.0
2023-02-14 13:20:00,176.03,176.14,175.38,175.61,17675.0,164.5399,164.6427,163.9323,164.1473,17675.0
2023-02-14 13:30:00,175.56,175.91,175.52,175.79,18291.0,164.1006,164.4278,164.0632,164.3156,18291.0
2023-02-14 13:40:00,175.83,175.99,175.37,175.78,16723.0,164.353,164.5025,163.923,164.3062,16723.0
2023-02-14 13:50:00,175.8,175.97,175.65,175.78,11380.0,164.3249,164.4838,164.1847,164.3062,11380.0
2023-02-14 14:00:00,175.72,176.15,175.1,175.42,24956.0,164.2502,164.6521,163.6706,163.9697,24956.0
2023-02-14 14:10:00,175.46,175.79,175.38,175.73,14964.0,164.0071,164.3156,163.9323,164.2595,14964.0
2023-02-14 14:20:00,175.72,175.86,175.52,175.8,17889.0,164.2502,164.381,164.0632,164.3249,17889.0
2023-02-14 14:30:00,175.8,176.5,175.8,176.39,14979.0,164.3249,164.9792,164.3249,164.8764,14979.0
2023-02-14 14:40:00,176.36,176.6,176.29,176.46,16201.0,164.8484,165.0727,164.7829,164.9419,16201.0
2023-02-14 14:50:00,176.49,176.53,176.12,176.31,16136.0,164.9699,165.0073,164.624,164.8016,16136.0
2023-02-14 15:00:00,176.34,176.47,176.21,176.24,29945.0,164.8297,164.9512,164.7082,164.7362,29945.0
2023-02-14 15:10:00,176.25,176.45,176.0,176.36,23870.0,164.7456,164.9325,164.5119,164.8484,23870.0
2023-02-14 15:20:00,176.33,176.53,176.24,176.38,33101.0,164.8203,165.0073,164.7362,164.8671,33101.0
2023-02-14 15:30:00,176.4,176.65,176.23,176.53,42616.0,164.8858,165.1194,164.7269,165.0073,42616.0
2023-02-14 15:40:00,176.54,176.98,176.48,176.79,54566.0,165.0166,165.4279,164.9605,165.2503,54566.0
2023-02-14 15:50:00,176.77,176.87,176.16,176.36,338185.0,165.2316,165.3251,164.6614,164.8484,338185.0
2023-02-15 09:30:00,175.06,176.46,174.77,176.45,193158.0,163.6332,164.9419,163.3622,164.9325,193158.0
2023-02-15 09:40:00,176.54,177.06,176.32,177.06,138534.0,165.0166,165.5027,164.811,165.5027,138534.0
2023-02-15 09:50:00,177.04,177.06,176.18,176.49,112180.0,165.484,165.5027,164.6801,164.9699,112180.0
2023-02-15 10:00:00,176.43,176.94,175.61,175.82,63813.0,164.9138,165.3905,164.1473,164.3436,63813.0
2023-02-15 10:10:00,175.9,176.84,175.87,176.76,69949.0,164.4184,165.297,164.3904,165.2223,69949.0
2023-02-15 10:20:00,176.78,176.95,176.54,176.58,40589.0,165.241,165.3999,165.0166,165.054,40589.0
2023-02-15 10:30:00,176.41,176.69,176.32,176.36,31443.0,164.8951,165.1568,164.811,164.8484,31443.0
2023-02-15 10:40:00,176.29,176.46,176.01,176.34,35195.0,164.7829,164.9419,164.5212,164.8297,35195.0
2023-02-15 10:50:00,176.33,176.57,176.14,176.16,24100.0,164.8203,165.0447,164.6427,164.6614,24100.0
2023-02-15 11:00:00,176.1,176.48,175.94,176.27,26087.0,164.6053,164.9605,164.4558,164.7643,26087.0
2023-02-15 11:10:00,176.24,176.37,175.91,176.16,38993.0,164.7362,164.8577,164.4278,164.6614,38993.0
2023-02-15 11:20:00,176.17,176.34,176.02,176.25,46288.0,164.6708,164.8297,164.5306,164.7456,46288.0
2023-02-15 11:30:00,176.22,176.29,175.77,176.25,36351.0,164.7175,164.7829,164.2969,164.7456,36351.0
2023-02-15 11:40:00,176.24,176.81,176.21,176.69,22884.0,164.7362,165.269,164.7082,165.1568,22884.0
2023-02-15 11:50:00,176.66,177.17,176.65,177.03,34089.0,165.1288,165.6055,165.1194,165.4746,34089.0
2023-02-15 12:00:00,177.04,177.3,176.83,177.03,54480.0,165.484,165.727,165.2877,165.4746,54480.0
2023-02-15 12:10:00,177.02,177.35,176.96,177.33,42608.0,165.4653,165.7738,165.4092,165.7551,42608.0
2023-02-15 12:20:00,177.31,177.36,176.96,176.96,122023.0,165.7364,165.7831,165.4092,165.4092,122023.0
2023-02-15 12:30:00,176.94,176.97,176.52,176.58,16147.0,165.3905,165.4186,164.9979,165.054,16147.0
2023-02-15 12:40:00,176.63,177.14,176.62,177.12,39128.0,165.1008,165.5775,165.0914,165.5588,39128.0
2023-02-15 12:50:00,177.11,177.41,177.06,177.26,34140.0,165.5494,165.8298,165.5027,165.6896,34140.0
2023-02-15 13:00:00,177.3,177.35,176.95,177.34,18356.0,165.727,165.7738,165.3999,165.7644,18356.0
2023-02-15 13:10:00,177.34,177.68,177.32,177.65,44781.0,165.7644,166.0822,165.7457,166.0542,44781.0
2023-02-15 13:20:00,177.65,177.79,177.56,177.7,18690.0,166.0542,166.185,165.9701,166.1009,18690.0
2023-02-15 13:30:00,177.73,177.79,177.53,177.59,34929.0,166.129,166.185,165.942,165.9981,34929.0
2023-02-15 13:40:00,177.59,177.76,177.44,177.66,46880.0,165.9981,166.157,165.8579,166.0635,46880.0
2023-02-15 13:50:00,177.66,178.25,177.62,178.15,49687.0,166.0635,166.615,166.0261,166.5215,49687.0
2023-02-15 14:00:00,178.19,178.44,178.1,178.36,29443.0,166.5589,166.7926,166.4748,166.7178,29443.0
2023-02-15 14:10:00,178.37,178.55,178.32,178.43,33024.0,166.7272,166.8954,166.6804,166.7833,33024.0
2023-02-15 14:20:00,178.43,178.55,178.34,178.54,30702.0,166.7833,166.8954,166.6991,166.8861,30702.0
2023-02-15 14:30:00,178.59,178.71,178.37,178.59,27862.0,166.9328,167.045,166.7272,166.9328,27862.0
2023-02-15 14:40:00,178.59,178.71,178.51,178.54,25421.0,166.9328,167.045,166.858,166.8861,25421.0
2023-02-15 14:50:00,178.55,178.55,178.09,178.13,28271.0,166.8954,166.8954,166.4655,166.5028,28271.0
2023-02-15 15:00:00,178.19,178.34,178.17,178.23,25318.0,166.5589,166.6991,166.5402,166.5963,25318.0
2023-02-15 15:10:00,178.22,178.3,177.75,177.78,39938.0,166.587,166.6617,166.1476,166.1757,39938.0
2023-02-15 15:20:00,177.83,177.95,177.66,177.77,43034.0,166.2224,166.3346,166.0635,166.1663,43034.0
2023-02-15 15:30:00,177.75,178.03,177.75,177.91,36145.0,166.1476,166.4094,166.1476,166.2972,36145.0
2023-02-15 15:40:00,177.91,178.2,177.8,178.08,58555.0,166.2972,166.5683,166.1944,166.4561,58555.0
2023-02-15 15:50:00,178.08,178.61,177.68,178.55,305206.0,166.4561,166.9515,166.0822,166.8954,305206.0
2023-02-16 09:30:00,176.98,177.68,176.69,177.52,96733.0,165.4279,166.0822,165.1568,165.9327,96733.0
2023-02-16 09:40:00,177.63,177.83,177.15,177.6,56249.0,166.0355,166.2224,165.5868,166.0074,56249.0
2023-02-16 09:50:00,177.58,177.94,177.35,177.64,43263.0,165.9887,166.3252,165.7738,166.0448,43263.0
2023-02-16 10:00:00,177.62,177.62,176.7,176.97,32960.0,166.0261,166.0261,165.1662,165.4186,32960.0
2023-02-16 10:10:00,176.96,177.32,176.66,176.96,63412.0,165.4092,165.7457,165.1288,165.4092,63412.0
2023-02-16 10:20:00,176.96,177.25,176.93,177.12,20622.0,165.4092,165.6803,165.3812,165.5588,20622.0
2023-02-16 10:30:00,177.19,177.66,177.19,177.51,26270.0,165.6242,166.0635,165.6242,165.9233,26270.0
2023-02-16 10:40:00,177.5,177.95,177.22,177.95,34618.0,165.914,166.3346,165.6522,166.3346,34618.0
2023-02-16 10:50:00,177.96,177.96,177.48,177.61,19155.0,166.3439,166.3439,165.8953,166.0168,19155.0
2023-02-16 11:00:00,177.67,177.96,177.25,177.38,18697.0,166.0729,166.3439,165.6803,165.8018,18697.0
2023-02-16 11:10:00,177.43,177.45,176.76,176.97,24415.0,165.8485,165.8672,165.2223,165.4186,24415.0
2023-02-16 11:20:00,176.99,177.35,176.74,177.28,20959.0,165.4373,165.7738,165.2036,165.7083,20959.0
2023-02-16 11:30:00,177.31,177.55,177.22,177.29,24633.0,165.7364,165.9607,165.6522,165.7177,24633.0
2023-02-16 11:40:00,177.31,177.99,177.28,177.91,17197.0,165.7364,166.372,165.7083,166.2972,17197.0
2023-02-16 11:50:00,177.9,177.95,177.51,177.64,51794.0,166.2879,166.3346,165.9233,166.0448,51794.0
2023-02-16 12:00:00,177.6,177.7,177.33,177.5,12511.0,166.0074,166.1009,165.7551,165.914,12511.0
2023-02-16 12:10:00,177.58,177.59,176.95,176.98,14180.0,165.9887,165.9981,165.3999,165.4279,14180.0
2023-02-16 12:20:00,176.95,177.62,176.95,177.42,10259.0,165.3999,166.0261,165.3999,165.8392,10259.0
2023-02-16 12:30:00,177.43,177.86,177.42,177.75,13618.0,165.8485,166.2505,165.8392,166.1476,13618.0
2023-02-16 12:40:00,177.65,177.83,177.59,177.67,14350.0,166.0542,166.2224,165.9981,166.0729,14350.0
2023-02-16 12:50:00,177.67,177.73,177.27,177.37,15845.0,166.0729,166.129,165.699,165.7925,15845.0
2023-02-16 13:00:00,177.42,177.55,177.21,177.52,16719.0,165.8392,165.9607,165.6429,165.9327,16719.0
2023-02-16 13:10:00,177.5,177.55,177.2,177.34,12594.0,165.914,165.9607,165.6335,165.7644,12594.0
2023-02-16 13:20:00,177.42,177.51,177.21,177.28,27629.0,165.8392,165.9233,165.6429,165.7083,27629.0
2023-02-16 13:30:00,177.3,177.83,177.21,177.68,24299.0,165.727,166.2224,165.6429,166.0822,24299.0
2023-02-16 13:40:00,177.73,178.05,177.7,177.89,34020.0,166.129,166.4281,166.1009,166.2785,34020.0
2023-02-16 13:50:00,177.93,178.2,177.82,178.2,16095.0,166.3159,166.5683,166.2131,166.5683,16095.0
2023-02-16 14:00:00,178.22,178.32,177.9,177.9,26513.0,166.587,166.6804,166.2879,166.2879,26513.0
2023-02-16 14:10:00,177.89,177.95,177.7,177.76,25350.0,166.2785,166.3346,166.1009,166.157,25350.0
2023-02-16 14:20:00,177.74,177.95,177.52,177.8,18002.0,166.1383,166.3346,165.9327,166.1944,18002.0
2023-02-16 14:30:00,177.83,178.04,177.8,177.96,19604.0,166.2224,166.4187,166.1944,166.3439,19604.0
2023-02-16 14:40:00,177.93,177.94,177.65,177.87,26855.0,166.3159,166.3252,166.0542,166.2598,26855.0
2023-02-16 14:50:00,177.89,177.95,177.66,177.67,19886.0,166.2785,166.3346,166.0635,166.0729,19886.0
2023-02-16 15:00:00,177.66,177.74,177.03,177.47,62273.0,166.0635,166.1383,165.4746,165.8859,62273.0
2023-02-16 15:10:00,177.52,177.55,176.78,176.86,32790.0,165.9327,165.9607,165.241,165.3157,32790.0
2023-02-16 15:20:00,176.86,176.94,176.15,176.18,52180.0,165.3157,165.3905,164.6521,164.6801,52180.0
2023-02-16 15:30:00,176.18,176.26,175.71,175.74,55176.0,164.6801,164.7549,164.2408,164.2688,55176.0
2023-02-16 15:40:00,175.75,176.2,175.42,176.2,74484.0,164.2782,164.6988,163.9697,164.6988,74484.0
2023-02-16 15:50:00,176.16,176.45,175.82,176.03,508361.0,164.6614,164.9325,164.3436,164.5399,508361.0
2023-02-17 09:30:00,175.18,176.37,174.9,175.52,176755.0,163.7454,164.8577,163.4837,164.0632,176755.0
2023-02-17 09:40:00,175.53,175.57,174.94,175.21,58051.0,164.0726,164.1099,163.5211,163.7734,58051.0
2023-02-17 09:50:00,175.2,175.75,175.08,175.73,57811.0,163.7641,164.2782,163.6519,164.2595,57811.0
2023-02-17 10:00:00,175.78,176.1,175.68,175.86,52357.0,164.3062,164.6053,164.2128,164.381,52357.0
2023-02-17 10:10:00,175.81,176.74,175.59,176.58,87665.0,164.3343,165.2036,164.1286,165.054,87665.0
2023-02-17 10:20:00,176.51,176.67,176.03,176.12,43317.0,164.9886,165.1381,164.5399,164.624,43317.0
2023-02-17 10:30:00,176.16,177.09,176.15,176.49,65245.0,164.6614,165.5307,164.6521,164.9699,65245.0
2023-02-17 10:40:00,176.56,176.56,175.81,175.89,115378.0,165.0353,165.0353,164.3343,164.4091,115378.0
2023-02-17 10:50:00,175.92,176.06,175.44,175.49,53569.0,164.4371,164.568,163.9884,164.0352,53569.0
2023-02-17 11:00:00,175.43,175.91,175.29,175.58,31866.0,163.9791,164.4278,163.8482,164.1193,31866.0
2023-02-17 11:10:00,175.63,175.8,175.47,175.58,14952.0,164.166,164.3249,164.0165,164.1193,14952.0
2023-02-17 11:20:00,175.57,175.57,175.01,175.19,44204.0,164.1099,164.1099,163.5865,163.7547,44204.0
2023-02-17 11:30:00,175.18,175.26,174.94,175.2,39136.0,163.7454,163.8202,163.5211,163.7641,39136.0
2023-02-17 11:40:00,175.22,175.4,175.0,175.34,48032.0,163.7828,163.951,163.5772,163.895,48032.0
2023-02-17 11:50:00,175.3,175.33,175.05,175.25,23463.0,163.8576,163.8856,163.6239,163.8108,23463.0
2023-02-17 12:00:00,175.27,175.71,175.26,175.66,20404.0,163.8295,164.2408,163.8202,164.1941,20404.0
2023-02-17 12:10:00,175.66,175.92,175.43,175.45,29910.0,164.1941,164.4371,163.9791,163.9978,29910.0
2023-02-17 12:20:00,175.48,175.54,175.28,175.38,24899.0,164.0258,164.0819,163.8389,163.9323,24899.0
2023-02-17 12:30:00,175.35,175.35,174.95,175.01,28031.0,163.9043,163.9043,163.5304,163.5865,28031.0
2023-02-17 12:40:00,175.02,175.02,174.69,174.74,21075.0,163.5958,163.5958,163.2874,163.3341,21075.0
2023-02-17 12:50:00,174.75,174.81,174.48,174.75,21063.0,163.3435,163.3996,163.0911,163.3435,21063.0
2023-02-17 13:00:00,174.77,174.81,174.51,174.78,20673.0,163.3622,163.3996,163.1191,163.3715,20673.0
2023-02-17 13:10:00,174.78,175.17,174.78,175.05,20935.0,163.3715,163.7361,163.3715,163.6239,20935.0
2023-02-17 13:20:00,175.04,175.04,174.61,174.74,22949.0,163.6145,163.6145,163.2126,163.3341,22949.0
2023-02-17 13:30:00,174.71,174.9,174.58,174.84,26208.0,163.3061,163.4837,163.1846,163.4276,26208.0
2023-02-17 13:40:00,174.84,175.02,174.81,174.9,21320.0,163.4276,163.5958,163.3996,163.4837,21320.0
2023-02-17 13:50:00,174.83,174.97,174.67,174.9,22677.0,163.4182,163.5491,163.2687,163.4837,22677.0
2023-02-17 14:00:00,174.96,175.24,174.95,175.16,14345.0,163.5398,163.8015,163.5304,163.7267,14345.0
2023-02-17 14:10:00,175.16,175.32,174.99,175.16,32515.0,163.7267,163.8763,163.5678,163.7267,32515.0
2023-02-17 14:20:00,175.19,175.76,175.17,175.37,23922.0,163.7547,164.2875,163.7361,163.923,23922.0
2023-02-17 14:30:00,175.41,175.82,175.4,175.81,17742.0,163.9604,164.3436,163.951,164.3343,17742.0
2023-02-17 14:40:00,175.78,175.8,175.45,175.73,23861.0,164.3062,164.3249,163.9978,164.2595,23861.0
2023-02-17 14:50:00,175.78,175.98,175.68,175.89,19817.0,164.3062,164.4932,164.2128,164.4091,19817.0
2023-02-17 15:00:00,175.93,176.07,175.53,175.96,78296.0,164.4464,164.5773,164.0726,164.4745,78296.0
2023-02-17 15:10:00,176.04,176.04,175.47,175.56,25630.0,164.5493,164.5493,164.0165,164.1006,25630.0
2023-02-17 15:20:00,175.56,175.68,175.27,175.35,37648.0,164.1006,164.2128,163.8295,163.9043,37648.0
2023-02-17 15:30:00,175.35,175.73,175.26,175.3,53341.0,163.9043,164.2595,163.8202,163.8576,53341.0
2023-02-17 15:40:00,175.34,175.47,175.07,175.26,81657.0,163.895,164.0165,163.6426,163.8202,81657.0
2023-02-17 15:50:00,175.31,175.55,174.86,175.29,376339.0,163.8669,164.0913,163.4463,163.8482,376339.0
2023-02-21 09:30:00,173.55,174.1,173.22,174.01,108275.0,162.2218,162.7359,161.9133,162.6518,108275.0
2023-02-21 09:40:00,174.06,174.91,173.88,174.26,113721.0,162.6985,163.493,162.5303,162.8855,113721.0
2023-02-21 09:50:00,174.25,174.53,173.96,174.18,44302.0,162.8761,163.1378,162.605,162.8107,44302.0
2023-02-21 10:00:00,174.25,174.37,173.84,174.19,56862.0,162.8761,162.9883,162.4929,162.82,56862.0
2023-02-21 10:10:00,174.25,174.31,173.26,173.49,57259.0,162.8761,162.9322,161.9507,162.1657,57259.0
2023-02-21 10:20:00,173.48,174.18,173.48,173.85,90650.0,162.1564,162.8107,162.1564,162.5022,90650.0
2023-02-21 10:30:00,173.86,174.28,173.76,174.02,45463.0,162.5116,162.9041,162.4181,162.6611,45463.0
2023-02-21 10:40:00,174.05,174.37,173.9,173.98,71749.0,162.6892,162.9883,162.549,162.6237,71749.0
2023-02-21 10:50:00,174.02,174.52,173.85,174.4,43474.0,162.6611,163.1285,162.5022,163.0163,43474.0
2023-02-21 11:00:00,174.38,174.57,174.12,174.17,25519.0,162.9976,163.1752,162.7546,162.8013,25519.0
2023-02-21 11:10:00,174.17,174.18,173.8,173.96,36446.0,162.8013,162.8107,162.4555,162.605,36446.0
2023-02-21 11:20:00,173.95,174.31,173.84,173.88,27345.0,162.5957,162.9322,162.4929,162.5303,27345.0
2023-02-21 11:30:00,173.85,174.29,173.73,174.02,32424.0,162.5022,162.9135,162.39,162.6611,32424.0
2023-02-21 11:40:00,174.01,174.08,173.71,173.71,27741.0,162.6518,162.7172,162.3714,162.3714,27741.0
2023-02-21 11:50:00,173.69,173.71,173.26,173.34,47366.0,162.3527,162.3714,161.9507,162.0255,47366.0
2023-02-21 12:00:00,173.34,173.64,173.17,173.63,58392.0,162.0255,162.3059,161.8666,162.2966,58392.0
2023-02-21 12:10:00,173.62,173.73,173.5,173.62,31509.0,162.2872,162.39,162.1751,162.2872,31509.0
2023-02-21 12:20:00,173.62,173.62,173.2,173.24,39514.0,162.2872,162.2872,161.8946,161.932,39514.0
2023-02-21 12:30:00,173.26,173.62,173.24,173.51,36180.0,161.9507,162.2872,161.932,162.1844,36180.0
2023-02-21 12:40:00,173.5,173.6,173.3,173.44,24785.0,162.1751,162.2685,161.9881,162.119,24785.0
2023-02-21 12:50:00,173.43,173.48,173.28,173.43,27404.0,162.1096,162.1564,161.9694,162.1096,27404.0
2023-02-21 13:00:00,173.42,173.46,173.09,173.12,24531.0,162.1003,162.1377,161.7918,161.8199,24531.0
2023-02-21 13:10:00,173.1,173.22,172.93,172.93,40966.0,161.8012,161.9133,161.6423,161.6423,40966.0
2023-02-21 13:20:00,172.93,173.05,172.7,172.88,30506.0,161.6423,161.7544,161.4273,161.5955,30506.0
2023-02-21 13:30:00,172.87,172.91,172.61,172.63,65472.0,161.5862,161.6236,161.3432,161.3618,65472.0
2023-02-21 13:40:00,172.61,172.67,172.44,172.45,51546.0,161.3432,161.3992,161.1843,161.1936,51546.0
2023-02-21 13:50:00,172.44,172.55,172.4,172.46,25767.0,161.1843,161.2871,161.1469,161.2029,25767.0
2023-02-21 14:00:00,172.46,172.48,172.23,172.28,41009.0,161.2029,161.2216,160.988,161.0347,41009.0
2023-02-21 14:10:00,172.28,172.29,171.6,171.63,45413.0,161.0347,161.044,160.3991,160.4271,45413.0
2023-02-21 14:20:00,171.61,171.74,171.5,171.61,39571.0,160.4084,160.5299,160.3056,160.4084,39571.0
2023-02-21 14:30:00,171.58,171.82,171.49,171.71,59894.0,160.3804,160.6047,160.2963,160.5019,59894.0
2023-02-21 14:40:00,171.69,171.84,171.38,171.71,62737.0,160.4832,160.6234,160.1934,160.5019,62737.0
2023-02-21 14:50:00,171.69,171.74,171.52,171.56,116203.0,160.4832,160.5299,160.3243,160.3617,116203.0
2023-02-21 15:00:00,171.56,171.76,171.2,171.23,52841.0,160.3617,160.5486,160.0252,160.0532,52841.0
2023-02-21 15:10:00,171.24,171.25,170.92,171.0,122268.0,160.0626,160.0719,159.7635,159.8382,122268.0
2023-02-21 15:20:00,171.01,171.11,170.67,170.81,80962.0,159.8476,159.9411,159.5298,159.6606,80962.0
2023-02-21 15:30:00,170.8,170.96,170.65,170.68,85289.0,159.6513,159.8009,159.5111,159.5391,85289.0
2023-02-21 15:40:00,170.69,171.22,170.62,171.22,113143.0,159.5485,160.0439,159.483,160.0439,113143.0
2023-02-21 15:50:00,171.22,171.55,170.59,170.75,704932.0,160.0439,160.3523,159.455,159.6046,704932.0
2023-02-22 09:30:00,171.02,171.64,170.84,171.49,122293.0,159.8569,160.4365,159.6887,160.2963,122293.0
2023-02-22 09:40:00,171.5,171.94,171.21,171.74,69760.0,160.3056,160.7169,160.0345,160.5299,69760.0
2023-02-22 09:50:00,171.73,171.73,171.31,171.33,63509.0,160.5206,160.5206,160.128,160.1467,63509.0
2023-02-22 10:00:00,171.37,171.42,170.96,171.13,78238.0,160.1841,160.2308,159.8009,159.9598,78238.0
2023-02-22 10:10:00,171.11,171.11,170.28,170.44,49289.0,159.9411,159.9411,159.1652,159.3148,49289.0
2023-02-22 10:20:00,170.46,170.87,170.34,170.34,42391.0,159.3335,159.7167,159.2213,159.2213,42391.0
2023-02-22 10:30:00,170.31,170.4,169.84,170.26,100557.0,159.1933,159.2774,158.754,159.1465,100557.0
2023-02-22 10:40:00,170.33,170.63,170.18,170.57,28122.0,159.212,159.4924,159.0718,159.4363,28122.0
2023-02-22 10:50:00,170.65,171.2,170.56,171.05,26000.0,159.5111,160.0252,159.427,159.885,26000.0
2023-02-22 11:00:00,171.08,171.18,170.82,170.93,19730.0,159.913,160.0065,159.67,159.7728,19730.0
2023-02-22 11:10:00,170.95,170.95,170.56,170.77,44610.0,159.7915,159.7915,159.427,159.6233,44610.0
2023-02-22 11:20:00,170.78,171.08,170.77,170.98,39332.0,159.6326,159.913,159.6233,159.8195,39332.0
2023-02-22 11:30:00,170.96,171.25,170.67,170.72,43387.0,159.8009,160.0719,159.5298,159.5765,43387.0
2023-02-22 11:40:00,170.73,170.87,170.5,170.54,78807.0,159.5859,159.7167,159.3709,159.4083,78807.0
2023-02-22 11:50:00,170.59,170.7,170.41,170.7,20979.0,159.455,159.5578,159.2868,159.5578,20979.0
2023-02-22 12:00:00,170.71,170.76,170.44,170.64,23693.0,159.5672,159.6139,159.3148,159.5017,23693.0
2023-02-22 12:10:00,170.59,170.77,170.38,170.71,22037.0,159.455,159.6233,159.2587,159.5672,22037.0
2023-02-22 12:20:00,170.7,170.86,170.51,170.7,48250.0,159.5578,159.7074,159.3802,159.5578,48250.0
2023-02-22 12:30:00,170.71,170.94,170.67,170.84,118344.0,159.5672,159.7822,159.5298,159.6887,118344.0
2023-02-22 12:40:00,170.84,170.94,170.7,170.78,28864.0,159.6887,159.7822,159.5578,159.6326,28864.0
2023-02-22 12:50:00,170.78,170.83,170.61,170.68,19314.0,159.6326,159.6793,159.4737,159.5391,19314.0
2023-02-22 13:00:00,170.66,170.85,170.53,170.79,16117.0,159.5204,159.698,159.3989,159.642,16117.0
2023-02-22 13:10:00,170.81,170.81,170.63,170.67,14628.0,159.6606,159.6606,159.4924,159.5298,14628.0
2023-02-22 13:20:00,170.68,171.0,170.64,170.93,46020.0,159.5391,159.8382,159.5017,159.7728,46020.0
2023-02-22 13:30:00,170.93,171.05,170.76,170.96,38667.0,159.7728,159.885,159.6139,159.8009,38667.0
2023-02-22 13:40:00,170.97,171.14,170.73,170.8,39532.0,159.8102,159.9691,159.5859,159.6513,39532.0
2023-02-22 13:50:00,170.83,170.83,170.52,170.67,32060.0,159.6793,159.6793,159.3896,159.5298,32060.0
2023-02-22 14:00:00,170.67,171.16,170.15,170.72,59625.0,159.5298,159.9878,159.0437,159.5765,59625.0
2023-02-22 14:10:00,170.85,170.91,169.83,170.41,31222.0,159.698,159.7541,158.7446,159.2868,31222.0
2023-02-22 14:20:00,170.36,170.63,169.93,170.2,28612.0,159.24,159.4924,158.8381,159.0905,28612.0
2023-02-22 14:30:00,170.13,170.13,169.64,169.77,31283.0,159.025,159.025,158.567,158.6885,31283.0
2023-02-22 14:40:00,169.77,170.15,169.44,170.12,41765.0,158.6885,159.0437,158.3801,159.0157,41765.0
2023-02-22 14:50:00,170.17,170.18,169.36,169.42,98109.0,159.0624,159.0718,158.3053,158.3614,98109.0
2023-02-22 15:00:00,169.36,169.48,169.02,169.1,59787.0,158.3053,158.4175,157.9875,158.0623,59787.0
2023-02-22 15:10:00,169.1,169.21,168.81,168.86,66783.0,158.0623,158.1651,157.7912,157.8379,66783.0
2023-02-22 15:20:00,168.88,169.29,168.76,169.0,61559.0,157.8566,158.2399,157.7445,157.9688,61559.0
2023-02-22 15:30:00,168.98,169.34,168.85,168.94,60698.0,157.9501,158.2866,157.8286,157.9127,60698.0
2023-02-22 15:40:00,168.94,169.42,168.87,169.33,129481.0,157.9127,158.3614,157.8473,158.2773,129481.0
2023-02-22 15:50:00,169.32,170.0,168.92,169.84,379316.0,158.2679,158.9035,157.894,158.754,379316.0
2023-02-23 09:30:00,172.5,173.02,170.63,171.2,150000.0,161.2403,161.7264,159.4924,160.0252,150000.0
2023-02-23 09:40:00,171.19,171.26,170.52,171.02,91890.0,160.0158,160.0813,159.3896,159.8569,91890.0
2023-02-23 09:50:00,170.97,171.34,170.69,171.18,94983.0,159.8102,160.1561,159.5485,160.0065,94983.0
2023-02-23 10:00:00,171.26,171.44,170.01,170.15,55764.0,160.0813,160.2495,158.9129,159.0437,55764.0
2023-02-23 10:10:00,170.12,170.68,170.0,170.44,60604.0,159.0157,159.5391,158.9035,159.3148,60604.0
2023-02-23 10:20:00,170.54,170.79,170.4,170.59,29438.0,159.4083,159.642,159.2774,159.455,29438.0
2023-02-23 10:30:00,170.63,170.71,170.09,170.29,56883.0,159.4924,159.5672,158.9876,159.1746,56883.0
2023-02-23 10:40:00,170.25,170.3,169.13,169.3,80086.0,159.1372,159.1839,158.0903,158.2492,80086.0
2023-02-23 10:50:00,169.25,169.38,169.01,169.2,36525.0,158.2025,158.324,157.9781,158.1557,36525.0
2023-02-23 11:00:00,169.16,169.56,168.64,168.76,62729.0,158.1183,158.4922,157.6323,157.7445,62729.0
2023-02-23 11:10:00,168.81,169.12,168.77,169.02,26621.0,157.7912,158.081,157.7538,157.9875,26621.0
2023-02-23 11:20:00,169.0,169.0,168.61,168.82,26780.0,157.9688,157.9688,157.6042,157.8005,26780.0
2023-02-23 11:30:00,168.83,169.39,168.78,169.03,27712.0,157.8099,158.3333,157.7632,157.9968,27712.0
2023-02-23 11:40:00,169.11,169.27,168.72,169.01,32990.0,158.0716,158.2212,157.7071,157.9781,32990.0
2023-02-23 11:50:00,169.08,169.1,168.52,168.53,14706.0,158.0436,158.0623,157.5201,157.5295,14706.0
2023-02-23 12:00:00,168.52,168.94,168.48,168.79,19322.0,157.5201,157.9127,157.4827,157.7725,19322.0
2023-02-23 12:10:00,168.75,169.18,168.65,168.97,19269.0,157.7351,158.137,157.6416,157.9407,19269.0
2023-02-23 12:20:00,168.95,169.16,168.78,169.05,17437.0,157.9221,158.1183,157.7632,158.0155,17437.0
2023-02-23 12:30:00,169.01,169.3,168.97,169.19,15144.0,157.9781,158.2492,157.9407,158.1464,15144.0
2023-02-23 12:40:00,169.2,169.27,168.96,169.11,13969.0,158.1557,158.2212,157.9314,158.0716,13969.0
2023-02-23 12:50:00,169.07,169.3,168.96,169.18,19074.0,158.0342,158.2492,157.9314,158.137,19074.0
2023-02-23 13:00:00,169.18,169.55,169.15,169.43,40476.0,158.137,158.4829,158.109,158.3707,40476.0
2023-02-23 13:10:00,169.45,170.07,169.45,170.07,43861.0,158.3894,158.9689,158.3894,158.9689,43861.0
2023-02-23 13:20:00,170.08,170.21,169.91,170.19,23926.0,158.9783,159.0998,158.8194,159.0811,23926.0
2023-02-23 13:30:00,170.17,170.18,169.78,169.95,31946.0,159.0624,159.0718,158.6979,158.8568,31946.0
2023-02-23 13:40:00,169.96,170.4,169.95,170.4,43962.0,158.8661,159.2774,158.8568,159.2774,43962.0
2023-02-23 13:50:00,170.44,170.46,170.09,170.18,22342.0,159.3148,159.3335,158.9876,159.0718,22342.0
2023-02-23 14:00:00,170.18,170.4,170.03,170.28,35668.0,159.0718,159.2774,158.9316,159.1652,35668.0
2023-02-23 14:10:00,170.28,171.08,170.2,171.01,43092.0,159.1652,159.913,159.0905,159.8476,43092.0
2023-02-23 14:20:00,170.96,171.45,170.72,171.43,130167.0,159.8009,160.2589,159.5765,160.2402,130167.0
2023-02-23 14:30:00,171.47,171.87,171.41,171.64,40477.0,160.2776,160.6515,160.2215,160.4365,40477.0
2023-02-23 14:40:00,171.71,171.79,171.52,171.77,21452.0,160.5019,160.5767,160.3243,160.558,21452.0
2023-02-23 14:50:00,171.75,171.89,171.5,171.55,40111.0,160.5393,160.6702,160.3056,160.3523,40111.0
2023-02-23 15:00:00,171.59,172.32,171.58,172.07,40282.0,160.3897,161.0721,160.3804,160.8384,40282.0
2023-02-23 15:10:00,172.09,172.47,172.05,172.22,65790.0,160.8571,161.2123,160.8197,160.9786,65790.0
2023-02-23 15:20:00,172.22,172.65,172.15,172.62,70333.0,160.9786,161.3805,160.9132,161.3525,70333.0
2023-02-23 15:30:00,172.66,172.86,172.52,172.76,80180.0,161.3899,161.5768,161.259,161.4834,80180.0
2023-02-23 15:40:00,172.8,172.83,171.9,171.9,140581.0,161.5208,161.5488,160.6795,160.6795,140581.0
2023-02-23 15:50:00,171.94,172.09,171.59,171.82,342363.0,160.7169,160.8571,160.3897,160.6047,342363.0
2023-02-24 09:30:00,170.06,170.13,169.31,170.0,74804.0,158.9596,159.025,158.2586,158.9035,74804.0
2023-02-24 09:40:00,170.09,170.09,168.57,169.05,54166.0,158.9876,158.9876,157.5669,158.0155,54166.0
2023-02-24 09:50:00,169.05,169.63,169.01,169.17,42442.0,158.0155,158.5577,157.9781,158.1277,42442.0
2023-02-24 10:00:00,169.14,169.29,168.7,168.75,53144.0,158.0997,158.2399,157.6884,157.7351,53144.0
2023-02-24 10:10:00,168.72,168.8,168.27,168.34,50001.0,157.7071,157.7818,157.2864,157.3519,50001.0
2023-02-24 10:20:00,168.33,168.64,168.17,168.33,63635.0,157.3425,157.6323,157.193,157.3425,63635.0
2023-02-24 10:30:00,168.33,168.47,167.96,167.99,37681.0,157.3425,157.4734,156.9967,157.0247,37681.0
2023-02-24 10:40:00,167.99,168.19,167.84,167.89,42139.0,157.0247,157.2117,156.8845,156.9312,42139.0
2023-02-24 10:50:00,167.88,168.4,167.8,168.35,73222.0,156.9219,157.408,156.8471,157.3612,73222.0
2023-02-24 11:00:00,168.35,168.68,168.27,168.63,52048.0,157.3612,157.6697,157.2864,157.6229,52048.0
2023-02-24 11:10:00,168.6,168.89,168.45,168.48,35976.0,157.5949,157.866,157.4547,157.4827,35976.0
2023-02-24 11:20:00,168.49,168.89,168.36,168.76,33181.0,157.4921,157.866,157.3706,157.7445,33181.0
2023-02-24 11:30:00,168.75,168.92,168.49,168.53,31816.0,157.7351,157.894,157.4921,157.5295,31816.0
2023-02-24 11:40:00,168.56,169.24,168.55,169.2,25901.0,157.5575,158.1931,157.5482,158.1557,25901.0
2023-02-24 11:50:00,169.22,169.49,168.93,169.11,26916.0,158.1744,158.4268,157.9034,158.0716,26916.0
2023-02-24 12:00:00,169.14,169.22,168.84,169.0,20869.0,158.0997,158.1744,157.8192,157.9688,20869.0
2023-02-24 12:10:00,169.06,169.17,168.84,168.91,16853.0,158.0249,158.1277,157.8192,157.8847,16853.0
2023-02-24 12:20:00,168.91,168.96,168.61,168.8,24711.0,157.8847,157.9314,157.6042,157.7818,24711.0
2023-02-24 12:30:00,168.83,168.98,168.61,168.63,23058.0,157.8099,157.9501,157.6042,157.6229,23058.0
2023-02-24 12:40:00,168.64,168.76,168.55,168.59,19065.0,157.6323,157.7445,157.5482,157.5856,19065.0
2023-02-24 12:50:00,168.57,168.88,168.53,168.88,29938.0,157.5669,157.8566,157.5295,157.8566,29938.0
2023-02-24 13:00:00,168.85,169.01,168.78,168.99,25184.0,157.8286,157.9781,157.7632,157.9594,25184.0
2023-02-24 13:10:00,169.01,169.22,168.87,169.13,29460.0,157.9781,158.1744,157.8473,158.0903,29460.0
2023-02-24 13:20:00,169.17,169.41,169.13,169.23,23205.0,158.1277,158.352,158.0903,158.1838,23205.0
2023-02-24 13:30:00,169.24,169.32,168.91,169.27,36992.0,158.1931,158.2679,157.8847,158.2212,36992.0
2023-02-24 13:40:00,169.28,169.33,169.0,169.07,21806.0,158.2305,158.2773,157.9688,158.0342,21806.0
2023-02-24 13:50:00,169.05,169.15,168.95,169.11,19183.0,158.0155,158.109,157.9221,158.0716,19183.0
2023-02-24 14:00:00,169.11,169.2,168.96,169.04,17102.0,158.0716,158.1557,157.9314,158.0062,17102.0
2023-02-24 14:10:00,169.04,169.13,168.91,169.03,21228.0,158.0062,158.0903,157.8847,157.9968,21228.0
2023-02-24 14:20:00,169.04,169.08,168.8,168.93,38533.0,158.0062,158.0436,157.7818,157.9034,38533.0
2023-02-24 14:30:00,168.99,169.14,168.82,169.09,33759.0,157.9594,158.0997,157.8005,158.0529,33759.0
2023-02-24 14:40:00,169.06,169.31,168.95,169.29,31912.0,158.0249,158.2586,157.9221,158.2399,31912.0
2023-02-24 14:50:00,169.29,169.93,169.26,169.78,17437.0,158.2399,158.8381,158.2118,158.6979,17437.0
2023-02-24 15:00:00,169.81,170.0,169.41,169.45,21814.0,158.7259,158.9035,158.352,158.3894,21814.0
2023-02-24 15:10:00,169.44,169.49,169.1,169.31,31841.0,158.3801,158.4268,158.0623,158.2586,31841.0
2023-02-24 15:20:00,169.32,169.46,169.01,169.01,40542.0,158.2679,158.3988,157.9781,157.9781,40542.0
2023-02-24 15:30:00,169.0,169.13,168.77,168.91,76851.0,157.9688,158.0903,157.7538,157.8847,76851.0
2023-02-24 15:40:00,168.88,169.12,168.81,168.94,71831.0,157.8566,158.081,157.7912,157.9127,71831.0
2023-02-24 15:50:00,168.95,169.27,168.67,169.14,331975.0,157.9221,158.2212,157.6603,158.0997,331975.0
2023-02-27 09:30:00,171.46,171.88,170.38,170.41,74246.0,160.2682,160.6608,159.2587,159.2868,74246.0
2023-02-27 09:40:00,170.54,171.3,170.42,171.13,34593.0,159.4083,160.1187,159.2961,159.9598,34593.0
2023-02-27 09:50:00,171.12,171.52,170.86,171.35,23841.0,159.9504,160.3243,159.7074,160.1654,23841.0
2023-02-27 10:00:00,171.33,172.02,171.04,171.73,34806.0,160.1467,160.7917,159.8756,160.5206,34806.0
2023-02-27 10:10:00,171.71,171.91,171.47,171.84,32147.0,160.5019,160.6888,160.2776,160.6234,32147.0
2023-02-27 10:20:00,171.86,171.9,171.55,171.7,37829.0,160.6421,160.6795,160.3523,160.4926,37829.0
2023-02-27 10:30:00,171.68,171.7,170.99,171.12,65836.0,160.4739,160.4926,159.8289,159.9504,65836.0
2023-02-27 10:40:00,171.09,171.09,170.49,170.86,38299.0,159.9224,159.9224,159.3615,159.7074,38299.0
2023-02-27 10:50:00,170.92,171.13,170.66,171.12,40267.0,159.7635,159.9598,159.5204,159.9504,40267.0
2023-02-27 11:00:00,171.14,171.57,171.09,171.56,32143.0,159.9691,160.371,159.9224,160.3617,32143.0
2023-02-27 11:10:00,171.61,171.63,171.07,171.31,37421.0,160.4084,160.4271,159.9037,160.128,37421.0
2023-02-27 11:20:00,171.38,171.4,171.02,171.17,23165.0,160.1934,160.2121,159.8569,159.9971,23165.0
2023-02-27 11:30:00,171.19,171.23,170.56,171.14,31922.0,160.0158,160.0532,159.427,159.9691,31922.0
2023-02-27 11:40:00,171.16,171.32,171.08,171.24,18516.0,159.9878,160.1374,159.913,160.0626,18516.0
2023-02-27 11:50:00,171.2,171.29,171.06,171.12,16883.0,160.0252,160.1093,159.8943,159.9504,16883.0
2023-02-27 12:00:00,171.16,171.32,170.92,170.99,23793.0,159.9878,160.1374,159.7635,159.8289,23793.0
2023-02-27 12:10:00,171.07,171.32,170.97,171.14,17640.0,159.9037,160.1374,159.8102,159.9691,17640.0
2023-02-27 12:20:00,171.14,171.21,170.92,171.17,23100.0,159.9691,160.0345,159.7635,159.9971,23100.0
2023-02-27 12:30:00,171.17,171.59,171.17,171.5,32126.0,159.9971,160.3897,159.9971,160.3056,32126.0
2023-02-27 12:40:00,171.5,171.54,171.25,171.38,42514.0,160.3056,160.343,160.0719,160.1934,42514.0
2023-02-27 12:50:00,171.39,171.54,171.3,171.45,26463.0,160.2028,160.343,160.1187,160.2589,26463.0
2023-02-27 13:00:00,171.46,171.6,171.39,171.49,27617.0,160.2682,160.3991,160.2028,160.2963,27617.0
2023-02-27 13:10:00,171.53,171.62,171.41,171.49,36574.0,160.3336,160.4178,160.2215,160.2963,36574.0
2023-02-27 13:20:00,171.51,171.63,171.37,171.49,22582.0,160.315,160.4271,160.1841,160.2963,22582.0
2023-02-27 13:30:00,171.53,171.6,171.35,171.42,21383.0,160.3336,160.3991,160.1654,160.2308,21383.0
2023-02-27 13:40:00,171.44,171.51,171.26,171.34,16508.0,160.2495,160.315,160.0813,160.1561,16508.0
2023-02-27 13:50:00,171.37,171.61,171.35,171.56,19262.0,160.1841,160.4084,160.1654,160.3617,19262.0
2023-02-27 14:00:00,171.61,171.85,171.55,171.71,22522.0,160.4084,160.6328,160.3523,160.5019,22522.0
2023-02-27 14:10:00,171.7,171.79,171.45,171.48,37925.0,160.4926,160.5767,160.2589,160.2869,37925.0
2023-02-27 14:20:00,171.48,171.49,171.28,171.36,32424.0,160.2869,160.2963,160.1,160.1747,32424.0
2023-02-27 14:30:00,171.35,171.58,171.27,171.44,23074.0,160.1654,160.3804,160.0906,160.2495,23074.0
2023-02-27 14:40:00,171.42,171.43,170.97,171.21,24611.0,160.2308,160.2402,159.8102,160.0345,24611.0
2023-02-27 14:50:00,171.16,171.33,171.05,171.1,30223.0,159.9878,160.1467,159.885,159.9317,30223.0
2023-02-27 15:00:00,171.09,171.21,170.83,170.88,21275.0,159.9224,160.0345,159.6793,159.7261,21275.0
2023-02-27 15:10:00,170.84,171.1,170.75,171.02,33437.0,159.6887,159.9317,159.6046,159.8569,33437.0
2023-02-27 15:20:00,171.02,171.21,170.86,171.2,32304.0,159.8569,160.0345,159.7074,160.0252,32304.0
2023-02-27 15:30:00,171.17,171.17,170.76,170.84,52585.0,159.9971,159.9971,159.6139,159.6887,52585.0
2023-02-27 15:40:00,170.85,171.25,170.77,170.91,72961.0,159.698,160.0719,159.6233,159.7541,72961.0
2023-02-27 15:50:00,170.85,171.1,170.63,170.72,358277.0,159.698,159.9317,159.4924,159.5765,358277.0
2023-02-28 09:30:00,169.69,170.4,169.35,170.29,59963.0,158.6138,159.2774,158.2959,159.1746,59963.0
2023-02-28 09:40:00,170.42,171.18,170.36,170.96,25648.0,159.2961,160.0065,159.24,159.8009,25648.0
2023-02-28 09:50:00,170.86,171.16,170.68,170.87,29848.0,159.7074,159.9878,159.5391,159.7167,29848.0
2023-02-28 10:00:00,170.87,171.11,170.53,170.65,39575.0,159.7167,159.9411,159.3989,159.5111,39575.0
2023-02-28 10:10:00,170.64,170.81,170.23,170.7,39035.0,159.5017,159.6606,159.1185,159.5578,39035.0
2023-02-28 10:20:00,170.65,171.26,170.49,170.7,46328.0,159.5111,160.0813,159.3615,159.5578,46328.0
2023-02-28 10:30:00,170.71,170.91,170.58,170.8,26919.0,159.5672,159.7541,159.4457,159.6513,26919.0
2023-02-28 10:40:00,170.85,171.0,170.52,170.66,36071.0,159.698,159.8382,159.3896,159.5204,36071.0
2023-02-28 10:50:00,170.63,170.87,170.48,170.79,28218.0,159.4924,159.7167,159.3522,159.642,28218.0
2023-02-28 11:00:00,170.84,171.08,170.84,170.99,14384.0,159.6887,159.913,159.6887,159.8289,14384.0
2023-02-28 11:10:00,171.04,171.15,170.83,170.92,21522.0,159.8756,159.9785,159.6793,159.7635,21522.0
2023-02-28 11:20:00,170.9,171.09,170.81,170.88,17789.0,159.7448,159.9224,159.6606,159.7261,17789.0
2023-02-28 11:30:00,170.83,170.91,170.61,170.64,20208.0,159.6793,159.7541,159.4737,159.5017,20208.0
2023-02-28 11:40:00,170.6,170.69,170.47,170.52,26044.0,159.4644,159.5485,159.3428,159.3896,26044.0
2023-02-28 11:50:00,170.49,170.77,170.47,170.74,27461.0,159.3615,159.6233,159.3428,159.5952,27461.0
2023-02-28 12:00:00,170.82,171.01,170.81,170.97,12424.0,159.67,159.8476,159.6606,159.8102,12424.0
2023-02-28 12:10:00,170.97,171.18,170.93,171.11,17077.0,159.8102,160.0065,159.7728,159.9411,17077.0
2023-02-28 12:20:00,171.09,171.33,171.09,171.21,15645.0,159.9224,160.1467,159.9224,160.0345,15645.0
2023-02-28 12:30:00,171.24,171.4,171.23,171.26,18136.0,160.0626,160.2121,160.0532,160.0813,18136.0
2023-02-28 12:40:00,171.23,171.34,171.15,171.33,14377.0,160.0532,160.1561,159.9785,160.1467,14377.0
2023-02-28 12:50:00,171.31,171.66,171.26,171.53,16460.0,160.128,160.4552,160.0813,160.3336,16460.0
2023-02-28 13:00:00,171.53,171.87,171.52,171.72,8720.0,160.3336,160.6515,160.3243,160.5112,8720.0
2023-02-28 13:10:00,171.72,171.82,171.63,171.65,16408.0,160.5112,160.6047,160.4271,160.4458,16408.0
2023-02-28 13:20:00,171.68,172.0,171.67,171.98,9466.0,160.4739,160.773,160.4645,160.7543,9466.0
2023-02-28 13:30:00,172.0,172.21,171.77,172.18,22470.0,160.773,160.9693,160.558,160.9412,22470.0
2023-02-28 13:40:00,172.19,172.45,172.1,172.36,15300.0,160.9506,161.1936,160.8664,161.1095,15300.0
2023-02-28 13:50:00,172.34,172.51,172.29,172.43,20808.0,161.0908,161.2497,161.044,161.1749,20808.0
2023-02-28 14:00:00,172.47,172.57,172.14,172.36,36612.0,161.2123,161.3058,160.9038,161.1095,36612.0
2023-02-28 14:10:00,172.38,172.51,172.19,172.35,23910.0,161.1282,161.2497,160.9506,161.1001,23910.0
2023-02-28 14:20:00,172.36,172.44,172.04,172.07,21767.0,161.1095,161.1843,160.8104,160.8384,21767.0
2023-02-28 14:30:00,172.06,172.2,171.89,172.2,29028.0,160.8291,160.9599,160.6702,160.9599,29028.0
2023-02-28 14:40:00,172.19,172.57,172.1,172.5,70026.0,160.9506,161.3058,160.8664,161.2403,70026.0
2023-02-28 14:50:00,172.5,172.51,171.78,171.79,21630.0,161.2403,161.2497,160.5673,160.5767,21630.0
2023-02-28 15:00:00,171.87,171.89,171.67,171.87,23740.0,160.6515,160.6702,160.4645,160.6515,23740.0
2023-02-28 15:10:00,171.84,171.89,171.67,171.84,22650.0,160.6234,160.6702,160.4645,160.6234,22650.0
2023-02-28 15:20:00,171.83,171.96,171.43,171.49,32237.0,160.6141,160.7356,160.2402,160.2963,32237.0
2023-02-28 15:30:00,171.46,171.5,171.19,171.39,28758.0,160.2682,160.3056,160.0158,160.2028,28758.0
2023-02-28 15:40:00,171.4,171.62,171.35,171.42,61817.0,160.2121,160.4178,160.1654,160.2308,61817.0
2023-02-28 15:50:00,171.4,172.17,171.31,171.41,341755.0,160.2121,160.9319,160.128,160.2215,341755.0
2023-03-01 09:30:00,170.97,171.64,170.71,171.38,100351.0,159.8102,160.4365,159.5672,160.1934,100351.0
2023-03-01 09:40:00,171.35,171.93,171.3,171.82,50201.0,160.1654,160.7075,160.1187,160.6047,50201.0
2023-03-01 09:50:00,171.81,171.96,171.28,171.5,37258.0,160.5954,160.7356,160.1,160.3056,37258.0
2023-03-01 10:00:00,171.59,171.71,170.67,170.77,44150.0,160.3897,160.5019,159.5298,159.6233,44150.0
2023-03-01 10:10:00,170.71,170.71,169.81,170.18,39170.0,159.5672,159.5672,158.7259,159.0718,39170.0
2023-03-01 10:20:00,170.13,170.52,169.88,170.5,54365.0,159.025,159.3896,158.7914,159.3709,54365.0
2023-03-01 10:30:00,170.43,170.78,169.99,170.75,32184.0,159.3055,159.6326,158.8942,159.6046,32184.0
2023-03-01 10:40:00,170.74,171.37,170.73,171.22,35672.0,159.5952,160.1841,159.5859,160.0439,35672.0
2023-03-01 10:50:00,171.19,171.4,171.12,171.3,32138.0,160.0158,160.2121,159.9504,160.1187,32138.0
2023-03-01 11:00:00,171.22,171.25,170.49,170.5,52375.0,160.0439,160.0719,159.3615,159.3709,52375.0
2023-03-01 11:10:00,170.51,170.77,170.4,170.75,62419.0,159.3802,159.6233,159.2774,159.6046,62419.0
2023-03-01 11:20:00,170.74,171.37,170.73,171.28,65138.0,159.5952,160.1841,159.5859,160.1,65138.0
2023-03-01 11:30:00,171.29,171.37,171.15,171.26,36366.0,160.1093,160.1841,159.9785,160.0813,36366.0
2023-03-01 11:40:00,171.28,171.79,171.18,171.77,30304.0,160.1,160.5767,160.0065,160.558,30304.0
2023-03-01 11:50:00,171.74,172.0,171.58,171.85,23933.0,160.5299,160.773,160.3804,160.6328,23933.0
2023-03-01 12:00:00,171.87,172.04,171.79,172.0,29865.0,160.6515,160.8104,160.5767,160.773,29865.0
2023-03-01 12:10:00,172.05,172.42,172.02,172.11,27493.0,160.8197,161.1656,160.7917,160.8758,27493.0
2023-03-01 12:20:00,172.02,172.39,171.94,172.12,18059.0,160.7917,161.1375,160.7169,160.8851,18059.0
2023-03-01 12:30:00,172.15,172.21,171.98,172.09,23386.0,160.9132,160.9693,160.7543,160.8571,23386.0
2023-03-01 12:40:00,172.11,172.36,172.08,172.2,31122.0,160.8758,161.1095,160.8477,160.9599,31122.0
2023-03-01 12:50:00,172.17,172.39,172.14,172.21,41044.0,160.9319,161.1375,160.9038,160.9693,41044.0
2023-03-01 13:00:00,172.23,172.23,172.0,172.1,49548.0,160.988,160.988,160.773,160.8664,49548.0
2023-03-01 13:10:00,172.11,172.4,172.06,172.28,34879.0,160.8758,161.1469,160.8291,161.0347,34879.0
2023-03-01 13:20:00,172.31,172.32,171.98,172.08,31511.0,161.0627,161.0721,160.7543,160.8477,31511.0
2023-03-01 13:30:00,172.09,172.2,171.8,172.2,36054.0,160.8571,160.9599,160.586,160.9599,36054.0
2023-03-01 13:40:00,172.22,172.28,171.87,172.15,31900.0,160.9786,161.0347,160.6515,160.9132,31900.0
2023-03-01 13:50:00,172.17,172.29,172.04,172.22,31705.0,160.9319,161.044,160.8104,160.9786,31705.0
2023-03-01 14:00:00,172.2,172.21,171.93,172.15,36506.0,160.9599,160.9693,160.7075,160.9132,36506.0
2023-03-01 14:10:00,172.15,172.39,172.04,172.1,37002.0,160.9132,161.1375,160.8104,160.8664,37002.0
2023-03-01 14:20:00,172.1,172.16,171.94,171.94,36412.0,160.8664,160.9225,160.7169,160.7169,36412.0
2023-03-01 14:30:00,171.94,172.06,171.81,171.96,36468.0,160.7169,160.8291,160.5954,160.7356,36468.0
2023-03-01 14:40:00,171.94,172.04,171.79,172.01,42350.0,160.7169,160.8104,160.5767,160.7823,42350.0
2023-03-01 14:50:00,172.0,172.09,171.79,171.95,47629.0,160.773,160.8571,160.5767,160.7262,47629.0
2023-03-01 15:00:00,171.94,172.31,171.86,172.28,46541.0,160.7169,161.0627,160.6421,161.0347,46541.0
2023-03-01 15:10:00,172.32,172.43,171.99,171.99,86291.0,161.0721,161.1749,160.7636,160.7636,86291.0
2023-03-01 15:20:00,172.0,172.08,171.65,171.65,58221.0,160.773,160.8477,160.4458,160.4458,58221.0
2023-03-01 15:30:00,171.66,171.89,171.61,171.72,77660.0,160.4552,160.6702,160.4084,160.5112,77660.0
2023-03-01 15:40:00,171.74,172.05,171.58,171.98,126567.0,160.5299,160.8197,160.3804,160.7543,126567.0
2023-03-01 15:50:00,172.0,172.28,171.68,172.18,391340.0,160.773,161.0347,160.4739,160.9412,391340.0
2023-03-02 09:30:00,170.69,171.72,170.69,170.94,123256.0,159.5485,160.5112,159.5485,159.7822,123256.0
2023-03-02 09:40:00,170.92,170.97,170.47,170.55,75571.0,159.7635,159.8102,159.3428,159.4176,75571.0
2023-03-02 09:50:00,170.51,171.04,170.36,170.93,55772.0,159.3802,159.8756,159.24,159.7728,55772.0
2023-03-02 10:00:00,170.93,171.42,170.87,171.02,88338.0,159.7728,160.2308,159.7167,159.8569,88338.0
2023-03-02 10:10:00,171.03,171.06,170.43,170.48,104999.0,159.8663,159.8943,159.3055,159.3522,104999.0
2023-03-02 10:20:00,170.52,170.95,170.11,170.91,103546.0,159.3896,159.7915,159.0063,159.7541,103546.0
2023-03-02 10:30:00,170.94,171.37,170.83,170.94,74832.0,159.7822,160.1841,159.6793,159.7822,74832.0
2023-03-02 10:40:00,170.97,171.2,170.86,171.04,35319.0,159.8102,160.0252,159.7074,159.8756,35319.0
2023-03-02 10:50:00,171.08,171.49,171.03,171.37,50217.0,159.913,160.2963,159.8663,160.1841,50217.0
2023-03-02 11:00:00,171.37,171.54,171.14,171.14,23574.0,160.1841,160.343,159.9691,159.9691,23574.0
2023-03-02 11:10:00,171.1,171.18,170.9,170.9,44681.0,159.9317,160.0065,159.7448,159.7448,44681.0
2023-03-02 11:20:00,170.89,170.94,170.61,170.7,63192.0,159.7354,159.7822,159.4737,159.5578,63192.0
2023-03-02 11:30:00,170.74,170.85,170.57,170.85,61429.0,159.5952,159.698,159.4363,159.698,61429.0
2023-03-02 11:40:00,170.88,171.02,170.79,170.94,39842.0,159.7261,159.8569,159.642,159.7822,39842.0
2023-03-02 11:50:00,170.94,171.16,170.8,171.11,42010.0,159.7822,159.9878,159.6513,159.9411,42010.0
2023-03-02 12:00:00,171.13,171.17,170.96,171.0,19172.0,159.9598,159.9971,159.8009,159.8382,19172.0
2023-03-02 12:10:00,171.02,171.06,170.8,170.84,44662.0,159.8569,159.8943,159.6513,159.6887,44662.0
2023-03-02 12:20:00,170.81,171.19,170.81,171.11,27260.0,159.6606,160.0158,159.6606,159.9411,27260.0
2023-03-02 12:30:00,171.12,171.47,171.11,171.39,22211.0,159.9504,160.2776,159.9411,160.2028,22211.0
2023-03-02 12:40:00,171.38,171.38,171.14,171.21,19699.0,160.1934,160.1934,159.9691,160.0345,19699.0
2023-03-02 12:50:00,171.2,171.52,171.19,171.31,26375.0,160.0252,160.3243,160.0158,160.128,26375.0
2023-03-02 13:00:00,171.34,171.47,171.19,171.34,17799.0,160.1561,160.2776,160.0158,160.1561,17799.0
2023-03-02 13:10:00,171.36,171.43,171.24,171.38,16861.0,160.1747,160.2402,160.0626,160.1934,16861.0
2023-03-02 13:20:00,171.38,171.39,171.18,171.18,19196.0,160.1934,160.2028,160.0065,160.0065,19196.0
2023-03-02 13:30:00,171.2,172.03,171.18,171.75,35870.0,160.0252,160.801,160.0065,160.5393,35870.0
2023-03-02 13:40:00,171.77,171.9,171.59,171.75,28783.0,160.558,160.6795,160.3897,160.5393,28783.0
2023-03-02 13:50:00,171.75,172.5,171.74,172.49,24257.0,160.5393,161.2403,160.5299,161.231,24257.0
2023-03-02 14:00:00,172.52,173.09,172.52,172.77,41337.0,161.259,161.7918,161.259,161.4927,41337.0
2023-03-02 14:10:00,172.77,172.96,172.46,172.64,30737.0,161.4927,161.6703,161.2029,161.3712,30737.0
2023-03-02 14:20:00,172.63,173.21,172.6,173.16,38175.0,161.3618,161.904,161.3338,161.8573,38175.0
2023-03-02 14:30:00,173.21,173.35,172.88,173.13,25900.0,161.904,162.0349,161.5955,161.8292,25900.0
2023-03-02 14:40:00,173.15,173.35,173.12,173.21,52697.0,161.8479,162.0349,161.8199,161.904,52697.0
2023-03-02 14:50:00,173.19,173.22,172.95,173.14,26946.0,161.8853,161.9133,161.661,161.8386,26946.0
2023-03-02 15:00:00,173.18,173.48,173.06,173.44,34412.0,161.8759,162.1564,161.7638,162.119,34412.0
2023-03-02 15:10:00,173.5,173.92,173.41,173.59,40484.0,162.1751,162.5676,162.0909,162.2592,40484.0
2023-03-02 15:20:00,173.57,174.16,173.53,174.07,50675.0,162.2405,162.792,162.2031,162.7079,50675.0
2023-03-02 15:30:00,174.09,174.92,174.08,174.81,110527.0,162.7265,163.5024,162.7172,163.3996,110527.0
2023-03-02 15:40:00,174.81,174.85,174.48,174.7,131322.0,163.3996,163.4369,163.0911,163.2967,131322.0
2023-03-02 15:50:00,174.7,174.7,173.66,174.09,401809.0,163.2967,163.2967,162.3246,162.7265,401809.0
2023-03-03 09:30:00,175.11,175.11,173.2,173.69,118525.0,163.68,163.68,161.8946,162.3527,118525.0
2023-03-03 09:40:00,173.69,173.79,172.93,173.28,65974.0,162.3527,162.4461,161.6423,161.9694,65974.0
2023-03-03 09:50:00,173.31,174.1,173.31,173.59,33112.0,161.9975,162.7359,161.9975,162.2592,33112.0
2023-03-03 10:00:00,173.64,173.79,172.54,172.54,75887.0,162.3059,162.4461,161.2777,161.2777,75887.0
2023-03-03 10:10:00,172.55,173.54,172.5,173.28,30995.0,161.2871,162.2124,161.2403,161.9694,30995.0
2023-03-03 10:20:00,173.32,173.88,173.31,173.84,38287.0,162.0068,162.5303,161.9975,162.4929,38287.0
2023-03-03 10:30:00,173.86,173.87,173.5,173.53,36362.0,162.5116,162.5209,162.1751,162.2031,36362.0
2023-03-03 10:40:00,173.53,173.62,173.4,173.48,30662.0,162.2031,162.2872,162.0816,162.1564,30662.0
2023-03-03 10:50:00,173.47,173.48,172.97,173.01,26326.0,162.147,162.1564,161.6797,161.717,26326.0
2023-03-03 11:00:00,173.04,173.34,172.93,173.31,31494.0,161.7451,162.0255,161.6423,161.9975,31494.0
2023-03-03 11:10:00,173.31,173.49,173.08,173.4,21571.0,161.9975,162.1657,161.7825,162.0816,21571.0
2023-03-03 11:20:00,173.39,173.54,173.14,173.5,35693.0,162.0722,162.2124,161.8386,162.1751,35693.0
2023-03-03 11:30:00,173.47,173.65,173.26,173.27,36125.0,162.147,162.3153,161.9507,161.9601,36125.0
2023-03-03 11:40:00,173.23,173.5,173.1,173.43,24896.0,161.9227,162.1751,161.8012,162.1096,24896.0
2023-03-03 11:50:00,173.44,173.98,173.39,173.77,28130.0,162.119,162.6237,162.0722,162.4274,28130.0
2023-03-03 12:00:00,173.8,173.81,173.46,173.55,20893.0,162.4555,162.4648,162.1377,162.2218,20893.0
2023-03-03 12:10:00,173.52,173.81,173.52,173.74,16685.0,162.1938,162.4648,162.1938,162.3994,16685.0
2023-03-03 12:20:00,173.73,173.97,173.68,173.91,18448.0,162.39,162.6144,162.3433,162.5583,18448.0
2023-03-03 12:30:00,173.94,174.13,173.92,174.08,19789.0,162.5863,162.7639,162.5676,162.7172,19789.0
2023-03-03 12:40:00,174.09,174.34,174.07,174.31,24673.0,162.7265,162.9602,162.7079,162.9322,24673.0
2023-03-03 12:50:00,174.3,174.86,174.28,174.84,36196.0,162.9228,163.4463,162.9041,163.4276,36196.0
2023-03-03 13:00:00,174.85,174.89,174.53,174.78,33637.0,163.4369,163.4743,163.1378,163.3715,33637.0
2023-03-03 13:10:00,174.75,174.92,174.59,174.71,29500.0,163.3435,163.5024,163.1939,163.3061,29500.0
2023-03-03 13:20:00,174.69,174.89,174.61,174.85,23840.0,163.2874,163.4743,163.2126,163.4369,23840.0
2023-03-03 13:30:00,174.86,174.97,174.62,174.75,23547.0,163.4463,163.5491,163.222,163.3435,23547.0
2023-03-03 13:40:00,174.77,174.99,174.7,174.9,23645.0,163.3622,163.5678,163.2967,163.4837,23645.0
2023-03-03 13:50:00,174.92,174.96,174.8,174.85,22796.0,163.5024,163.5398,163.3902,163.4369,22796.0
2023-03-03 14:00:00,174.85,174.87,174.64,174.81,30857.0,163.4369,163.4556,163.2406,163.3996,30857.0
2023-03-03 14:10:00,174.81,175.02,174.76,174.84,34382.0,163.3996,163.5958,163.3528,163.4276,34382.0
2023-03-03 14:20:00,174.86,175.17,174.83,175.12,25326.0,163.4463,163.7361,163.4182,163.6893,25326.0
2023-03-03 14:30:00,175.11,175.24,175.07,175.08,27684.0,163.68,163.8015,163.6426,163.6519,27684.0
2023-03-03 14:40:00,175.08,175.3,175.07,175.28,22649.0,163.6519,163.8576,163.6426,163.8389,22649.0
2023-03-03 14:50:00,175.26,175.32,175.0,175.21,37322.0,163.8202,163.8763,163.5772,163.7734,37322.0
2023-03-03 15:00:00,175.23,175.86,175.19,175.84,55644.0,163.7921,164.381,163.7547,164.3623,55644.0
2023-03-03 15:10:00,175.84,175.84,175.5,175.53,44075.0,164.3623,164.3623,164.0445,164.0726,44075.0
2023-03-03 15:20:00,175.53,175.89,175.53,175.82,47464.0,164.0726,164.4091,164.0726,164.3436,47464.0
2023-03-03 15:30:00,175.82,175.95,175.66,175.86,67986.0,164.3436,164.4651,164.1941,164.381,67986.0
2023-03-03 15:40:00,175.83,175.86,175.51,175.62,89974.0,164.353,164.381,164.0539,164.1567,89974.0
2023-03-03 15:50:00,175.63,175.9,175.48,175.69,339595.0,164.166,164.4184,164.0258,164.2221,339595.0
2023-03-06 09:30:00,175.29,175.67,174.74,175.02,96532.0,163.8482,164.2034,163.3341,163.5958,96532.0
2023-03-06 09:40:00,175.09,175.6,174.71,174.75,40597.0,163.6613,164.138,163.3061,163.3435,40597.0
2023-03-06 09:50:00,174.82,175.19,174.59,175.19,33790.0,163.4089,163.7547,163.1939,163.7547,33790.0
2023-03-06 10:00:00,175.21,175.21,174.63,175.02,37696.0,163.7734,163.7734,163.2313,163.5958,37696.0
2023-03-06 10:10:00,175.04,175.76,175.04,175.73,44773.0,163.6145,164.2875,163.6145,164.2595,44773.0
2023-03-06 10:20:00,175.72,176.24,175.71,175.89,44300.0,164.2502,164.7362,164.2408,164.4091,44300.0
2023-03-06 10:30:00,175.91,176.19,175.82,176.16,35232.0,164.4278,164.6895,164.3436,164.6614,35232.0
2023-03-06 10:40:00,176.16,176.5,176.11,176.17,31772.0,164.6614,164.9792,164.6147,164.6708,31772.0
2023-03-06 10:50:00,176.18,176.2,175.96,176.02,36729.0,164.6801,164.6988,164.4745,164.5306,36729.0
2023-03-06 11:00:00,176.02,176.39,175.9,176.34,32365.0,164.5306,164.8764,164.4184,164.8297,32365.0
2023-03-06 11:10:00,176.32,176.38,176.17,176.2,55492.0,164.811,164.8671,164.6708,164.6988,55492.0
2023-03-06 11:20:00,176.19,176.19,175.69,175.76,46996.0,164.6895,164.6895,164.2221,164.2875,46996.0
2023-03-06 11:30:00,175.75,175.87,175.67,175.82,45455.0,164.2782,164.3904,164.2034,164.3436,45455.0
2023-03-06 11:40:00,175.83,175.83,175.61,175.74,52733.0,164.353,164.353,164.1473,164.2688,52733.0
2023-03-06 11:50:00,175.72,175.99,175.69,175.99,22943.0,164.2502,164.5025,164.2221,164.5025,22943.0
2023-03-06 12:00:00,175.94,175.94,175.49,175.6,25477.0,164.4558,164.4558,164.0352,164.138,25477.0
2023-03-06 12:10:00,175.6,175.68,175.47,175.53,45667.0,164.138,164.2128,164.0165,164.0726,45667.0
2023-03-06 12:20:00,175.53,175.58,175.29,175.31,40351.0,164.0726,164.1193,163.8482,163.8669,40351.0
2023-03-06 12:30:00,175.31,175.32,175.11,175.19,30818.0,163.8669,163.8763,163.68,163.7547,30818.0
2023-03-06 12:40:00,175.16,175.28,174.86,174.95,42970.0,163.7267,163.8389,163.4463,163.5304,42970.0
2023-03-06 12:50:00,174.94,175.2,174.92,175.12,31608.0,163.5211,163.7641,163.5024,163.6893,31608.0
2023-03-06 13:00:00,175.13,175.22,174.96,175.06,23165.0,163.6987,163.7828,163.5398,163.6332,23165.0
2023-03-06 13:10:00,175.07,175.15,174.83,174.96,23995.0,163.6426,163.7174,163.4182,163.5398,23995.0
2023-03-06 13:20:00,174.97,175.0,174.76,174.93,29856.0,163.5491,163.5772,163.3528,163.5117,29856.0
2023-03-06 13:30:00,174.91,175.0,174.43,174.5,33091.0,163.493,163.5772,163.0444,163.1098,33091.0
2023-03-06 13:40:00,174.51,174.69,174.31,174.32,32820.0,163.1191,163.2874,162.9322,162.9415,32820.0
2023-03-06 13:50:00,174.31,174.4,174.2,174.33,34498.0,162.9322,163.0163,162.8294,162.9509,34498.0
2023-03-06 14:00:00,174.33,174.42,174.2,174.35,36311.0,162.9509,163.035,162.8294,162.9696,36311.0
2023-03-06 14:10:00,174.36,174.48,173.96,174.06,26237.0,162.9789,163.0911,162.605,162.6985,26237.0
2023-03-06 14:20:00,174.07,174.19,173.87,173.93,21446.0,162.7079,162.82,162.5209,162.577,21446.0
2023-03-06 14:30:00,173.92,174.04,173.7,173.74,25483.0,162.5676,162.6798,162.362,162.3994,25483.0
2023-03-06 14:40:00,173.71,173.86,173.55,173.61,28218.0,162.3714,162.5116,162.2218,162.2779,28218.0
2023-03-06 14:50:00,173.59,173.95,173.58,173.84,24781.0,162.2592,162.5957,162.2498,162.4929,24781.0
2023-03-06 15:00:00,173.87,173.95,173.66,173.79,34572.0,162.5209,162.5957,162.3246,162.4461,34572.0
2023-03-06 15:10:00,173.78,173.87,173.25,173.42,35625.0,162.4368,162.5209,161.9414,162.1003,35625.0
2023-03-06 15:20:00,173.38,173.42,173.15,173.15,44049.0,162.0629,162.1003,161.8479,161.8479,44049.0
2023-03-06 15:30:00,173.14,173.37,173.0,173.1,55522.0,161.8386,162.0535,161.7077,161.8012,55522.0
2023-03-06 15:40:00,173.11,173.27,173.0,173.11,113787.0,161.8105,161.9601,161.7077,161.8105,113787.0
2023-03-06 15:50:00,173.12,173.29,172.8,173.09,427214.0,161.8199,161.9788,161.5208,161.7918,427214.0
2023-03-07 09:30:00,172.77,174.0,172.77,173.23,76624.0,161.4927,162.6424,161.4927,161.9227,76624.0
2023-03-07 09:40:00,173.22,173.52,173.08,173.36,23117.0,161.9133,162.1938,161.7825,162.0442,23117.0
2023-03-07 09:50:00,173.33,173.45,173.11,173.14,14806.0,162.0162,162.1283,161.8105,161.8386,14806.0
2023-03-07 10:00:00,173.15,173.17,171.2,171.39,59936.0,161.8479,161.8666,160.0252,160.2028,59936.0
2023-03-07 10:10:00,171.3,172.08,171.15,171.74,56708.0,160.1187,160.8477,159.9785,160.5299,56708.0
2023-03-07 10:20:00,171.7,172.54,171.66,172.24,65270.0,160.4926,161.2777,160.4552,160.9973,65270.0
2023-03-07 10:30:00,172.19,173.15,172.04,172.46,64684.0,160.9506,161.8479,160.8104,161.2029,64684.0
2023-03-07 10:40:00,172.44,172.49,171.93,172.4,33826.0,161.1843,161.231,160.7075,161.1469,33826.0
2023-03-07 10:50:00,172.35,172.44,171.79,171.94,30444.0,161.1001,161.1843,160.5767,160.7169,30444.0
2023-03-07 11:00:00,171.94,172.39,171.79,172.09,19547.0,160.7169,161.1375,160.5767,160.8571,19547.0
2023-03-07 11:10:00,172.18,172.46,171.96,172.06,35732.0,160.9412,161.2029,160.7356,160.8291,35732.0
2023-03-07 11:20:00,172.07,172.39,171.94,172.14,23132.0,160.8384,161.1375,160.7169,160.9038,23132.0
2023-03-07 11:30:00,172.12,172.4,172.05,172.29,16326.0,160.8851,161.1469,160.8197,161.044,16326.0
2023-03-07 11:40:00,172.4,172.64,172.07,172.58,14992.0,161.1469,161.3712,160.8384,161.3151,14992.0
2023-03-07 11:50:00,172.62,172.66,172.0,172.04,18723.0,161.3525,161.3899,160.773,160.8104,18723.0
2023-03-07 12:00:00,172.13,172.45,172.12,172.45,13164.0,160.8945,161.1936,160.8851,161.1936,13164.0
2023-03-07 12:10:00,172.42,172.89,172.36,172.89,18824.0,161.1656,161.6049,161.1095,161.6049,18824.0
2023-03-07 12:20:00,172.98,173.63,172.98,173.12,31517.0,161.689,162.2966,161.689,161.8199,31517.0
2023-03-07 12:30:00,173.15,173.3,173.02,173.1,48118.0,161.8479,161.9881,161.7264,161.8012,48118.0
2023-03-07 12:40:00,173.1,173.23,172.92,173.22,13185.0,161.8012,161.9227,161.6329,161.9133,13185.0
2023-03-07 12:50:00,173.19,173.3,172.71,172.72,17407.0,161.8853,161.9881,161.4366,161.446,17407.0
2023-03-07 13:00:00,172.78,172.82,172.15,172.35,45620.0,161.5021,161.5394,160.9132,161.1001,45620.0
2023-03-07 13:10:00,172.28,172.3,172.04,172.1,26112.0,161.0347,161.0534,160.8104,160.8664,26112.0
2023-03-07 13:20:00,172.11,172.2,171.97,172.14,31465.0,160.8758,160.9599,160.7449,160.9038,31465.0
2023-03-07 13:30:00,172.13,172.29,171.94,171.97,18597.0,160.8945,161.044,160.7169,160.7449,18597.0
2023-03-07 13:40:00,172.0,172.0,171.39,171.49,16433.0,160.773,160.773,160.2028,160.2963,16433.0
2023-03-07 13:50:00,171.48,171.77,171.46,171.65,16188.0,160.2869,160.558,160.2682,160.4458,16188.0
2023-03-07 14:00:00,171.63,172.03,171.62,171.73,24924.0,160.4271,160.801,160.4178,160.5206,24924.0
2023-03-07 14:10:00,171.68,172.01,171.68,171.86,27138.0,160.4739,160.7823,160.4739,160.6421,27138.0
2023-03-07 14:20:00,171.89,171.91,171.53,171.67,17654.0,160.6702,160.6888,160.3336,160.4645,17654.0
2023-03-07 14:30:00,171.64,171.74,171.5,171.61,29114.0,160.4365,160.5299,160.3056,160.4084,29114.0
2023-03-07 14:40:00,171.61,171.85,171.48,171.78,55177.0,160.4084,160.6328,160.2869,160.5673,55177.0
2023-03-07 14:50:00,171.74,171.81,171.59,171.77,64799.0,160.5299,160.5954,160.3897,160.558,64799.0
2023-03-07 15:00:00,171.76,172.12,171.73,171.92,38974.0,160.5486,160.8851,160.5206,160.6982,38974.0
2023-03-07 15:10:00,171.92,172.3,171.9,172.28,42634.0,160.6982,161.0534,160.6795,161.0347,42634.0
2023-03-07 15:20:00,172.2,172.2,171.82,171.96,26822.0,160.9599,160.9599,160.6047,160.7356,26822.0
2023-03-07 15:30:00,171.97,172.49,171.96,172.41,31489.0,160.7449,161.231,160.7356,161.1562,31489.0
2023-03-07 15:40:00,172.37,172.41,172.02,172.14,57739.0,161.1188,161.1562,160.7917,160.9038,57739.0
2023-03-07 15:50:00,172.16,172.4,171.82,172.06,332602.0,160.9225,161.1469,160.6047,160.8291,332602.0
2023-03-08 09:30:00,173.4,174.26,173.04,174.19,111957.0,162.0816,162.8855,161.7451,162.82,111957.0
2023-03-08 09:40:00,174.27,174.63,173.93,174.45,48377.0,162.8948,163.2313,162.577,163.0631,48377.0
2023-03-08 09:50:00,174.41,174.73,174.2,174.25,48961.0,163.0257,163.3248,162.8294,162.8761,48961.0
2023-03-08 10:00:00,174.39,174.39,173.27,173.83,66349.0,163.007,163.007,161.9601,162.4835,66349.0
2023-03-08 10:10:00,173.78,174.33,173.61,173.73,44271.0,162.4368,162.9509,162.2779,162.39,44271.0
2023-03-08 10:20:00,173.72,174.61,173.56,174.48,37841.0,162.3807,163.2126,162.2311,163.0911,37841.0
2023-03-08 10:30:00,174.46,175.05,174.17,174.94,47682.0,163.0724,163.6239,162.8013,163.5211,47682.0
2023-03-08 10:40:00,174.95,175.06,174.46,174.46,39565.0,163.5304,163.6332,163.0724,163.0724,39565.0
2023-03-08 10:50:00,174.42,174.91,174.39,174.76,26334.0,163.035,163.493,163.007,163.3528,26334.0
2023-03-08 11:00:00,174.8,175.46,174.76,175.41,27610.0,163.3902,164.0071,163.3528,163.9604,27610.0
2023-03-08 11:10:00,175.45,175.46,175.21,175.37,29798.0,163.9978,164.0071,163.7734,163.923,29798.0
2023-03-08 11:20:00,175.36,175.59,175.16,175.16,29271.0,163.9137,164.1286,163.7267,163.7267,29271.0
2023-03-08 11:30:00,175.22,175.22,174.71,174.93,28488.0,163.7828,163.7828,163.3061,163.5117,28488.0
2023-03-08 11:40:00,174.98,175.69,174.98,175.55,20779.0,163.5585,164.2221,163.5585,164.0913,20779.0
2023-03-08 11:50:00,175.57,175.68,175.36,175.43,15687.0,164.1099,164.2128,163.9137,163.9791,15687.0
2023-03-08 12:00:00,175.49,175.58,174.99,175.04,16310.0,164.0352,164.1193,163.5678,163.6145,16310.0
2023-03-08 12:10:00,175.07,175.17,174.78,174.92,20318.0,163.6426,163.7361,163.3715,163.5024,20318.0
2023-03-08 12:20:00,174.95,174.99,174.72,174.8,24859.0,163.5304,163.5678,163.3154,163.3902,24859.0
2023-03-08 12:30:00,174.78,175.12,174.47,175.02,23654.0,163.3715,163.6893,163.0817,163.5958,23654.0
2023-03-08 12:40:00,175.07,175.28,175.03,175.22,17113.0,163.6426,163.8389,163.6052,163.7828,17113.0
2023-03-08 12:50:00,175.24,175.27,174.96,175.06,16889.0,163.8015,163.8295,163.5398,163.6332,16889.0
2023-03-08 13:00:00,175.08,175.21,174.74,174.8,20185.0,163.6519,163.7734,163.3341,163.3902,20185.0
2023-03-08 13:10:00,174.77,174.94,174.65,174.78,20483.0,163.3622,163.5211,163.25,163.3715,20483.0
2023-03-08 13:20:00,174.78,175.1,174.74,174.86,21611.0,163.3715,163.6706,163.3341,163.4463,21611.0
2023-03-08 13:30:00,174.84,174.84,174.65,174.71,21050.0,163.4276,163.4276,163.25,163.3061,21050.0
2023-03-08 13:40:00,174.66,175.13,174.64,175.13,36648.0,163.2593,163.6987,163.2406,163.6987,36648.0
2023-03-08 13:50:00,175.1,175.24,174.87,175.03,44521.0,163.6706,163.8015,163.4556,163.6052,44521.0
2023-03-08 14:00:00,175.07,175.56,175.05,175.5,48942.0,163.6426,164.1006,163.6239,164.0445,48942.0
2023-03-08 14:10:00,175.53,175.62,175.43,175.51,32530.0,164.0726,164.1567,163.9791,164.0539,32530.0
2023-03-08 14:20:00,175.49,175.78,175.4,175.72,27373.0,164.0352,164.3062,163.951,164.2502,27373.0
2023-03-08 14:30:00,175.74,176.01,175.73,175.92,86169.0,164.2688,164.5212,164.2595,164.4371,86169.0
2023-03-08 14:40:00,175.92,175.92,175.49,175.5,24983.0,164.4371,164.4371,164.0352,164.0445,24983.0
2023-03-08 14:50:00,175.5,175.56,175.25,175.3,36969.0,164.0445,164.1006,163.8108,163.8576,36969.0
2023-03-08 15:00:00,175.3,175.52,175.23,175.47,28719.0,163.8576,164.0632,163.7921,164.0165,28719.0
2023-03-08 15:10:00,175.46,175.5,175.27,175.36,33021.0,164.0071,164.0445,163.8295,163.9137,33021.0
2023-03-08 15:20:00,175.35,175.46,175.19,175.3,65041.0,163.9043,164.0071,163.7547,163.8576,65041.0
2023-03-08 15:30:00,175.3,175.7,175.25,175.61,71949.0,163.8576,164.2315,163.8108,164.1473,71949.0
2023-03-08 15:40:00,175.61,176.35,175.59,176.07,68366.0,164.1473,164.839,164.1286,164.5773,68366.0
2023-03-08 15:50:00,176.06,176.36,175.86,176.25,308141.0,164.568,164.8484,164.381,164.7456,308141.0
2023-03-09 09:30:00,176.43,176.71,176.09,176.43,55468.0,164.9138,165.1755,164.596,164.9138,55468.0
2023-03-09 09:40:00,176.44,177.1,176.25,177.07,26503.0,164.9232,165.5401,164.7456,165.512,26503.0
2023-03-09 09:50:00,177.11,177.34,176.82,177.03,34154.0,165.5494,165.7644,165.2784,165.4746,34154.0
2023-03-09 10:00:00,177.05,177.73,177.01,177.72,41660.0,165.4933,166.129,165.456,166.1196,41660.0
2023-03-09 10:10:00,177.75,177.83,176.57,176.64,35904.0,166.1476,166.2224,165.0447,165.1101,35904.0
2023-03-09 10:20:00,176.61,176.79,176.45,176.56,28414.0,165.0821,165.2503,164.9325,165.0353,28414.0
2023-03-09 10:30:00,176.55,177.23,176.54,177.05,32453.0,165.026,165.6616,165.0166,165.4933,32453.0
2023-03-09 10:40:00,177.09,177.72,177.05,177.62,31187.0,165.5307,166.1196,165.4933,166.0261,31187.0
2023-03-09 10:50:00,177.68,177.68,176.97,177.0,51366.0,166.0822,166.0822,165.4186,165.4466,51366.0
2023-03-09 11:00:00,177.0,177.39,176.84,176.98,67927.0,165.4466,165.8111,165.297,165.4279,67927.0
2023-03-09 11:10:00,177.01,177.43,176.98,177.36,57241.0,165.456,165.8485,165.4279,165.7831,57241.0
2023-03-09 11:20:00,177.42,177.91,177.31,177.44,53358.0,165.8392,166.2972,165.7364,165.8579,53358.0
2023-03-09 11:30:00,177.52,177.79,177.5,177.61,25020.0,165.9327,166.185,165.914,166.0168,25020.0
2023-03-09 11:40:00,177.65,177.73,177.41,177.63,17745.0,166.0542,166.129,165.8298,166.0355,17745.0
2023-03-09 11:50:00,177.63,177.75,177.21,177.21,19571.0,166.0355,166.1476,165.6429,165.6429,19571.0
2023-03-09 12:00:00,177.21,177.25,176.46,176.79,39256.0,165.6429,165.6803,164.9419,165.2503,39256.0
2023-03-09 12:10:00,176.84,176.94,176.5,176.84,35964.0,165.297,165.3905,164.9792,165.297,35964.0
2023-03-09 12:20:00,176.83,177.3,176.75,177.26,39924.0,165.2877,165.727,165.2129,165.6896,39924.0
2023-03-09 12:30:00,177.27,177.37,176.86,176.93,29133.0,165.699,165.7925,165.3157,165.3812,29133.0
2023-03-09 12:40:00,176.86,177.0,176.27,176.28,22468.0,165.3157,165.4466,164.7643,164.7736,22468.0
2023-03-09 12:50:00,176.26,176.76,176.22,176.63,17769.0,164.7549,165.2223,164.7175,165.1008,17769.0
2023-03-09 13:00:00,176.65,176.8,176.49,176.49,20992.0,165.1194,165.2597,164.9699,164.9699,20992.0
2023-03-09 13:10:00,176.55,176.56,175.98,176.06,24513.0,165.026,165.0353,164.4932,164.568,24513.0
2023-03-09 13:20:00,176.14,176.22,175.37,175.59,29944.0,164.6427,164.7175,163.923,164.1286,29944.0
2023-03-09 13:30:00,175.53,175.53,175.09,175.11,17719.0,164.0726,164.0726,163.6613,163.68,17719.0
2023-03-09 13:40:00,175.19,175.64,174.9,174.95,24672.0,163.7547,164.1754,163.4837,163.5304,24672.0
2023-03-09 13:50:00,174.94,175.1,174.7,174.96,19590.0,163.5211,163.6706,163.2967,163.5398,19590.0
2023-03-09 14:00:00,174.93,175.0,174.51,174.79,22699.0,163.5117,163.5772,163.1191,163.3809,22699.0
2023-03-09 14:10:00,174.75,175.08,174.54,174.86,23732.0,163.3435,163.6519,163.1472,163.4463,23732.0
2023-03-09 14:20:00,174.87,175.02,174.65,174.65,13015.0,163.4556,163.5958,163.25,163.25,13015.0
2023-03-09 14:30:00,174.64,174.83,174.33,174.77,34085.0,163.2406,163.4182,162.9509,163.3622,34085.0
2023-03-09 14:40:00,174.8,175.03,174.49,174.56,24050.0,163.3902,163.6052,163.1004,163.1659,24050.0
2023-03-09 14:50:00,174.55,174.6,174.21,174.24,44740.0,163.1565,163.2033,162.8387,162.8668,44740.0
2023-03-09 15:00:00,174.26,174.5,173.63,173.87,58219.0,162.8855,163.1098,162.2966,162.5209,58219.0
2023-03-09 15:10:00,173.88,173.96,173.2,173.22,45218.0,162.5303,162.605,161.8946,161.9133,45218.0
2023-03-09 15:20:00,173.24,173.67,172.98,173.23,47202.0,161.932,162.334,161.689,161.9227,47202.0
2023-03-09 15:30:00,173.21,173.86,173.1,173.75,69048.0,161.904,162.5116,161.8012,162.4087,69048.0
2023-03-09 15:40:00,173.69,174.01,173.4,173.84,78057.0,162.3527,162.6518,162.0816,162.4929,78057.0
2023-03-09 15:50:00,173.81,174.26,173.16,173.41,399844.0,162.4648,162.8855,161.8573,162.0909,399844.0
2023-03-10 09:30:00,175.26,175.26,173.08,173.08,80114.0,163.8202,163.8202,161.7825,161.7825,80114.0
2023-03-10 09:40:00,173.09,173.19,171.69,172.2,105332.0,161.7918,161.8853,160.4832,160.9599,105332.0
2023-03-10 09:50:00,172.18,172.53,171.58,172.38,46137.0,160.9412,161.2684,160.3804,161.1282,46137.0
2023-03-10 10:00:00,172.39,173.17,172.26,172.96,45172.0,161.1375,161.8666,161.016,161.6703,45172.0
2023-03-10 10:10:00,172.81,172.87,172.14,172.51,40699.0,161.5301,161.5862,160.9038,161.2497,40699.0
2023-03-10 10:20:00,172.49,173.11,172.37,173.05,66693.0,161.231,161.8105,161.1188,161.7544,66693.0
2023-03-10 10:30:00,173.04,173.78,172.95,173.28,53820.0,161.7451,162.4368,161.661,161.9694,53820.0
2023-03-10 10:40:00,173.26,173.62,172.56,172.7,44143.0,161.9507,162.2872,161.2964,161.4273,44143.0
2023-03-10 10:50:00,172.68,174.22,172.45,174.13,76944.0,161.4086,162.8481,161.1936,162.7639,76944.0
2023-03-10 11:00:00,174.09,174.09,173.58,173.9,60636.0,162.7265,162.7265,162.2498,162.549,60636.0
2023-03-10 11:10:00,173.93,174.15,173.29,173.54,56853.0,162.577,162.7826,161.9788,162.2124,56853.0
2023-03-10 11:20:00,173.55,174.9,173.49,174.8,68673.0,162.2218,163.4837,162.1657,163.3902,68673.0
2023-03-10 11:30:00,174.81,175.27,174.74,174.96,62791.0,163.3996,163.8295,163.3341,163.5398,62791.0
2023-03-10 11:40:00,175.0,175.07,173.77,173.87,43610.0,163.5772,163.6426,162.4274,162.5209,43610.0
2023-03-10 11:50:00,173.83,173.92,173.35,173.44,23472.0,162.4835,162.5676,162.0349,162.119,23472.0
2023-03-10 12:00:00,173.44,173.82,172.68,172.68,26471.0,162.119,162.4742,161.4086,161.4086,26471.0
2023-03-10 12:10:00,172.71,172.98,172.37,172.78,56383.0,161.4366,161.689,161.1188,161.5021,56383.0
2023-03-10 12:20:00,172.72,173.31,172.7,173.24,41952.0,161.446,161.9975,161.4273,161.932,41952.0
2023-03-10 12:30:00,173.32,173.97,173.15,173.76,33353.0,162.0068,162.6144,161.8479,162.4181,33353.0
2023-03-10 12:40:00,173.68,173.73,173.1,173.24,31370.0,162.3433,162.39,161.8012,161.932,31370.0
2023-03-10 12:50:00,173.18,173.27,172.7,172.72,32798.0,161.8759,161.9601,161.4273,161.446,32798.0
2023-03-10 13:00:00,172.72,172.92,172.53,172.72,25367.0,161.446,161.6329,161.2684,161.446,25367.0
2023-03-10 13:10:00,172.68,172.75,172.34,172.42,41229.0,161.4086,161.474,161.0908,161.1656,41229.0
2023-03-10 13:20:00,172.42,172.52,171.89,171.99,56288.0,161.1656,161.259,160.6702,160.7636,56288.0
2023-03-10 13:30:00,171.96,172.13,171.7,171.93,79939.0,160.7356,160.8945,160.4926,160.7075,79939.0
2023-03-10 13:40:00,171.93,171.95,171.43,171.61,74741.0,160.7075,160.7262,160.2402,160.4084,74741.0
2023-03-10 13:50:00,171.6,171.81,171.45,171.58,50242.0,160.3991,160.5954,160.2589,160.3804,50242.0
2023-03-10 14:00:00,171.62,172.45,171.62,172.42,68969.0,160.4178,161.1936,160.4178,161.1656,68969.0
2023-03-10 14:10:00,172.43,172.57,171.77,172.13,69769.0,161.1749,161.3058,160.558,160.8945,69769.0
2023-03-10 14:20:00,172.1,172.17,171.63,171.79,61450.0,160.8664,160.9319,160.4271,160.5767,61450.0
2023-03-10 14:30:00,171.82,172.47,171.81,172.37,51702.0,160.6047,161.2123,160.5954,161.1188,51702.0
2023-03-10 14:40:00,172.33,172.57,171.98,172.53,54547.0,161.0814,161.3058,160.7543,161.2684,54547.0
2023-03-10 14:50:00,172.5,172.66,172.01,172.52,61678.0,161.2403,161.3899,160.7823,161.259,61678.0
2023-03-10 15:00:00,172.5,172.61,171.99,172.31,55578.0,161.2403,161.3432,160.7636,161.0627,55578.0
2023-03-10 15:10:00,172.28,172.54,172.0,172.03,72866.0,161.0347,161.2777,160.773,160.801,72866.0
2023-03-10 15:20:00,172.03,172.15,171.82,171.99,121297.0,160.801,160.9132,160.6047,160.7636,121297.0
2023-03-10 15:30:00,171.96,172.06,171.38,171.43,172097.0,160.7356,160.8291,160.1934,160.2402,172097.0
2023-03-10 15:40:00,171.44,171.48,170.99,170.99,154751.0,160.2495,160.2869,159.8289,159.8289,154751.0
2023-03-10 15:50:00,170.98,171.74,170.98,171.64,547055.0,159.8195,160.5299,159.8195,160.4365,547055.0
2023-03-13 09:30:00,170.3,171.71,169.91,171.18,149216.0,159.1839,160.5019,158.8194,160.0065,149216.0
2023-03-13 09:40:00,171.24,173.03,170.51,173.0,74899.0,160.0626,161.7357,159.3802,161.7077,74899.0
2023-03-13 09:50:00,172.82,173.31,171.99,172.93,90160.0,161.5394,161.9975,160.7636,161.6423,90160.0
2023-03-13 10:00:00,172.88,172.88,171.48,172.31,120919.0,161.5955,161.5955,160.2869,161.0627,120919.0
2023-03-13 10:10:00,172.36,172.47,171.73,171.96,26990.0,161.1095,161.2123,160.5206,160.7356,26990.0
2023-03-13 10:20:00,171.96,172.62,171.64,171.83,25800.0,160.7356,161.3525,160.4365,160.6141,25800.0
2023-03-13 10:30:00,171.87,173.03,171.84,172.43,77898.0,160.6515,161.7357,160.6234,161.1749,77898.0
2023-03-13 10:40:00,172.59,172.79,171.9,172.51,41546.0,161.3245,161.5114,160.6795,161.2497,41546.0
2023-03-13 10:50:00,172.55,173.61,171.91,173.28,55955.0,161.2871,162.2779,160.6888,161.9694,55955.0
2023-03-13 11:00:00,173.32,174.29,173.27,173.9,62659.0,162.0068,162.9135,161.9601,162.549,62659.0
2023-03-13 11:10:00,173.87,174.9,173.82,174.65,61208.0,162.5209,163.4837,162.4742,163.25,61208.0
2023-03-13 11:20:00,174.71,175.01,174.21,174.82,72176.0,163.3061,163.5865,162.8387,163.4089,72176.0
2023-03-13 11:30:00,174.87,175.07,173.88,173.98,43923.0,163.4556,163.6426,162.5303,162.6237,43923.0
2023-03-13 11:40:00,173.95,174.97,173.95,174.89,51139.0,162.5957,163.5491,162.5957,163.4743,51139.0
2023-03-13 11:50:00,174.88,174.95,174.32,174.74,42030.0,163.465,163.5304,162.9415,163.3341,42030.0
2023-03-13 12:00:00,174.78,175.3,174.28,174.91,52688.0,163.3715,163.8576,162.9041,163.493,52688.0
2023-03-13 12:10:00,174.92,174.96,174.15,174.25,33245.0,163.5024,163.5398,162.7826,162.8761,33245.0
2023-03-13 12:20:00,174.27,174.48,173.61,173.97,43284.0,162.8948,163.0911,162.2779,162.6144,43284.0
2023-03-13 12:30:00,173.97,174.32,173.61,174.16,56727.0,162.6144,162.9415,162.2779,162.792,56727.0
2023-03-13 12:40:00,174.15,174.57,173.45,173.53,40301.0,162.7826,163.1752,162.1283,162.2031,40301.0
2023-03-13 12:50:00,173.58,174.23,173.49,173.96,36177.0,162.2498,162.8574,162.1657,162.605,36177.0
2023-03-13 13:00:00,173.99,174.06,173.37,174.02,23212.0,162.6331,162.6985,162.0535,162.6611,23212.0
2023-03-13 13:10:00,174.01,174.55,173.85,174.13,28324.0,162.6518,163.1565,162.5022,162.7639,28324.0
2023-03-13 13:20:00,174.11,174.32,173.76,174.02,35948.0,162.7452,162.9415,162.4181,162.6611,35948.0
2023-03-13 13:30:00,174.0,174.7,173.58,174.41,45499.0,162.6424,163.2967,162.2498,163.0257,45499.0
2023-03-13 13:40:00,174.46,174.51,174.1,174.23,23725.0,163.0724,163.1191,162.7359,162.8574,23725.0
2023-03-13 13:50:00,174.23,174.55,174.13,174.42,26516.0,162.8574,163.1565,162.7639,163.035,26516.0
2023-03-13 14:00:00,174.49,175.12,174.46,174.64,46677.0,163.1004,163.6893,163.0724,163.2406,46677.0
2023-03-13 14:10:00,174.57,175.27,174.56,175.06,38289.0,163.1752,163.8295,163.1659,163.6332,38289.0
2023-03-13 14:20:00,175.02,175.37,174.81,174.98,43890.0,163.5958,163.923,163.3996,163.5585,43890.0
2023-03-13 14:30:00,175.05,175.72,174.68,174.82,47605.0,163.6239,164.2502,163.278,163.4089,47605.0
2023-03-13 14:40:00,174.86,175.29,174.58,174.83,41897.0,163.4463,163.8482,163.1846,163.4182,41897.0
2023-03-13 14:50:00,174.74,175.25,174.7,175.12,29824.0,163.3341,163.8108,163.2967,163.6893,29824.0
2023-03-13 15:00:00,175.1,175.35,174.56,174.78,42682.0,163.6706,163.9043,163.1659,163.3715,42682.0
2023-03-13 15:10:00,174.82,175.83,174.82,175.25,53940.0,163.4089,164.353,163.4089,163.8108,53940.0
2023-03-13 15:20:00,175.27,175.27,174.26,174.51,55095.0,163.8295,163.8295,162.8855,163.1191,55095.0
2023-03-13 15:30:00,174.52,175.12,174.36,175.1,98047.0,163.1285,163.6893,162.9789,163.6706,98047.0
2023-03-13 15:40:00,175.16,175.64,174.95,175.11,79786.0,163.7267,164.1754,163.5304,163.68,79786.0
2023-03-13 15:50:00,175.07,175.07,173.77,173.88,500518.0,163.6426,163.6426,162.4274,162.5303,500518.0
2023-03-14 09:30:00,175.95,175.95,174.55,175.17,86471.0,164.4651,164.4651,163.1565,163.7361,86471.0
2023-03-14 09:40:00,175.21,176.05,175.21,175.4,61152.0,163.7734,164.5586,163.7734,163.951,61152.0
2023-03-14 09:50:00,175.37,175.73,174.97,175.21,47852.0,163.923,164.2595,163.5491,163.7734,47852.0
2023-03-14 10:00:00,175.26,175.55,175.08,175.28,49610.0,163.8202,164.0913,163.6519,163.8389,49610.0
2023-03-14 10:10:00,175.24,175.58,174.95,175.02,57422.0,163.8015,164.1193,163.5304,163.5958,57422.0
2023-03-14 10:20:00,175.01,175.45,175.01,175.41,29584.0,163.5865,163.9978,163.5865,163.9604,29584.0
2023-03-14 10:30:00,175.39,176.2,175.39,175.79,52765.0,163.9417,164.6988,163.9417,164.3156,52765.0
2023-03-14 10:40:00,175.79,175.8,175.45,175.59,38376.0,164.3156,164.3249,163.9978,164.1286,38376.0
2023-03-14 10:50:00,175.63,175.84,175.31,175.33,35373.0,164.166,164.3623,163.8669,163.8856,35373.0
2023-03-14 11:00:00,175.35,175.77,175.27,175.49,34113.0,163.9043,164.2969,163.8295,164.0352,34113.0
2023-03-14 11:10:00,175.49,175.85,175.35,175.68,56559.0,164.0352,164.3717,163.9043,164.2128,56559.0
2023-03-14 11:20:00,175.68,176.03,175.57,176.0,41902.0,164.2128,164.5399,164.1099,164.5119,41902.0
2023-03-14 11:30:00,176.03,176.06,175.61,175.84,44682.0,164.5399,164.568,164.1473,164.3623,44682.0
2023-03-14 11:40:00,175.85,175.87,175.46,175.59,22072.0,164.3717,164.3904,164.0071,164.1286,22072.0
2023-03-14 11:50:00,175.61,175.8,175.56,175.62,18423.0,164.1473,164.3249,164.1006,164.1567,18423.0
2023-03-14 12:00:00,175.62,175.92,175.62,175.8,43840.0,164.1567,164.4371,164.1567,164.3249,43840.0
2023-03-14 12:10:00,175.8,176.05,175.47,175.47,23468.0,164.3249,164.5586,164.0165,164.0165,23468.0
2023-03-14 12:20:00,175.44,175.49,175.13,175.14,25658.0,163.9884,164.0352,163.6987,163.708,25658.0
2023-03-14 12:30:00,175.12,175.19,174.89,174.94,38720.0,163.6893,163.7547,163.4743,163.5211,38720.0
2023-03-14 12:40:00,174.93,175.1,174.47,175.07,33983.0,163.5117,163.6706,163.0817,163.6426,33983.0
2023-03-14 12:50:00,175.09,175.14,174.68,174.95,32204.0,163.6613,163.708,163.278,163.5304,32204.0
2023-03-14 13:00:00,174.97,175.16,174.75,174.8,16996.0,163.5491,163.7267,163.3435,163.3902,16996.0
2023-03-14 13:10:00,174.77,174.77,173.71,174.27,63537.0,163.3622,163.3622,162.3714,162.8948,63537.0
2023-03-14 13:20:00,174.21,174.75,174.02,174.48,19418.0,162.8387,163.3435,162.6611,163.0911,19418.0
2023-03-14 13:30:00,174.46,174.57,174.14,174.57,19696.0,163.0724,163.1752,162.7733,163.1752,19696.0
2023-03-14 13:40:00,174.58,174.69,174.0,174.07,30604.0,163.1846,163.2874,162.6424,162.7079,30604.0
2023-03-14 13:50:00,174.07,174.18,173.33,173.39,39507.0,162.7079,162.8107,162.0162,162.0722,39507.0
2023-03-14 14:00:00,173.4,173.53,172.83,173.26,69523.0,162.0816,162.2031,161.5488,161.9507,69523.0
2023-03-14 14:10:00,173.24,173.53,173.12,173.4,16811.0,161.932,162.2031,161.8199,162.0816,16811.0
2023-03-14 14:20:00,173.34,174.18,173.22,174.17,31244.0,162.0255,162.8107,161.9133,162.8013,31244.0
2023-03-14 14:30:00,174.11,174.41,173.98,174.2,39529.0,162.7452,163.0257,162.6237,162.8294,39529.0
2023-03-14 14:40:00,174.27,174.27,173.79,173.88,26620.0,162.8948,162.8948,162.4461,162.5303,26620.0
2023-03-14 14:50:00,173.88,174.16,173.61,173.71,23618.0,162.5303,162.792,162.2779,162.3714,23618.0
2023-03-14 15:00:00,173.78,174.03,173.14,173.29,29465.0,162.4368,162.6705,161.8386,161.9788,29465.0
2023-03-14 15:10:00,173.22,173.51,172.93,173.51,41917.0,161.9133,162.1844,161.6423,162.1844,41917.0
2023-03-14 15:20:00,173.53,173.55,173.15,173.39,31011.0,162.2031,162.2218,161.8479,162.0722,31011.0
2023-03-14 15:30:00,173.36,174.2,173.17,173.91,41616.0,162.0442,162.8294,161.8666,162.5583,41616.0
2023-03-14 15:40:00,173.88,174.46,173.79,174.4,56627.0,162.5303,163.0724,162.4461,163.0163,56627.0
2023-03-14 15:50:00,174.42,175.91,174.41,175.74,534412.0,163.035,164.4278,163.0257,164.2688,534412.0
2023-03-15 09:30:00,174.23,175.13,174.07,174.21,131272.0,162.8574,163.6987,162.7079,162.8387,131272.0
2023-03-15 09:40:00,174.25,174.56,173.71,174.35,53038.0,162.8761,163.1659,162.3714,162.9696,53038.0
2023-03-15 09:50:00,174.37,174.37,173.57,173.72,40424.0,162.9883,162.9883,162.2405,162.3807,40424.0
2023-03-15 10:00:00,173.61,173.78,172.75,172.9,80817.0,162.2779,162.4368,161.474,161.6142,80817.0
2023-03-15 10:10:00,172.94,173.79,172.94,173.52,39032.0,161.6516,162.4461,161.6516,162.1938,39032.0
2023-03-15 10:20:00,173.52,173.81,173.43,173.66,32321.0,162.1938,162.4648,162.1096,162.3246,32321.0
2023-03-15 10:30:00,173.65,173.82,173.13,173.26,50535.0,162.3153,162.4742,161.8292,161.9507,50535.0
2023-03-15 10:40:00,173.22,173.93,173.17,173.52,58701.0,161.9133,162.577,161.8666,162.1938,58701.0
2023-03-15 10:50:00,173.45,173.84,173.17,173.7,40935.0,162.1283,162.4929,161.8666,162.362,40935.0
2023-03-15 11:00:00,173.68,173.9,173.35,173.58,41664.0,162.3433,162.549,162.0349,162.2498,41664.0
2023-03-15 11:10:00,173.54,174.04,173.52,174.01,25031.0,162.2124,162.6798,162.1938,162.6518,25031.0
2023-03-15 11:20:00,174.01,174.01,173.18,173.31,38877.0,162.6518,162.6518,161.8759,161.9975,38877.0
2023-03-15 11:30:00,173.29,173.59,173.07,173.23,19937.0,161.9788,162.2592,161.7731,161.9227,19937.0
2023-03-15 11:40:00,173.27,173.9,173.26,173.59,33614.0,161.9601,162.549,161.9507,162.2592,33614.0
2023-03-15 11:50:00,173.62,173.62,173.04,173.07,39639.0,162.2872,162.2872,161.7451,161.7731,39639.0
2023-03-15 12:00:00,173.02,173.2,172.48,172.53,65317.0,161.7264,161.8946,161.2216,161.2684,65317.0
2023-03-15 12:10:00,172.48,172.95,172.24,172.56,47796.0,161.2216,161.661,160.9973,161.2964,47796.0
2023-03-15 12:20:00,172.51,172.87,172.25,172.86,27929.0,161.2497,161.5862,161.0067,161.5768,27929.0
2023-03-15 12:30:00,172.82,173.0,172.45,172.6,31346.0,161.5394,161.7077,161.1936,161.3338,31346.0
2023-03-15 12:40:00,172.56,172.98,172.47,172.96,23747.0,161.2964,161.689,161.2123,161.6703,23747.0
2023-03-15 12:50:00,172.94,172.94,172.36,172.68,34313.0,161.6516,161.6516,161.1095,161.4086,34313.0
2023-03-15 13:00:00,172.65,173.01,172.56,172.76,24658.0,161.3805,161.717,161.2964,161.4834,24658.0
2023-03-15 13:10:00,172.77,173.3,172.76,173.0,35021.0,161.4927,161.9881,161.4834,161.7077,35021.0
2023-03-15 13:20:00,172.96,173.02,172.76,172.91,28828.0,161.6703,161.7264,161.4834,161.6236,28828.0
2023-03-15 13:30:00,172.93,172.99,172.45,172.47,50750.0,161.6423,161.6984,161.1936,161.2123,50750.0
2023-03-15 13:40:00,172.47,172.6,171.88,172.13,50145.0,161.2123,161.3338,160.6608,160.8945,50145.0
2023-03-15 13:50:00,172.07,172.83,172.04,172.65,25218.0,160.8384,161.5488,160.8104,161.3805,25218.0
2023-03-15 14:00:00,172.62,172.62,171.94,172.27,52329.0,161.3525,161.3525,160.7169,161.0253,52329.0
2023-03-15 14:10:00,172.31,172.69,172.17,172.63,24147.0,161.0627,161.4179,160.9319,161.3618,24147.0
2023-03-15 14:20:00,172.6,174.01,172.57,173.5,53679.0,161.3338,162.6518,161.3058,162.1751,53679.0
2023-03-15 14:30:00,173.61,173.93,173.39,173.61,32640.0,162.2779,162.577,162.0722,162.2779,32640.0
2023-03-15 14:40:00,173.56,173.81,173.29,173.3,24460.0,162.2311,162.4648,161.9788,161.9881,24460.0
2023-03-15 14:50:00,173.28,173.79,173.05,173.6,17823.0,161.9694,162.4461,161.7544,162.2685,17823.0
2023-03-15 15:00:00,173.67,174.26,173.53,173.64,32517.0,162.334,162.8855,162.2031,162.3059,32517.0
2023-03-15 15:10:00,173.6,174.4,173.49,174.21,31252.0,162.2685,163.0163,162.1657,162.8387,31252.0
2023-03-15 15:20:00,174.2,174.5,174.01,174.3,45298.0,162.8294,163.1098,162.6518,162.9228,45298.0
2023-03-15 15:30:00,174.3,174.41,173.47,173.72,57752.0,162.9228,163.0257,162.147,162.3807,57752.0
2023-03-15 15:40:00,173.74,173.79,173.19,173.46,78378.0,162.3994,162.4461,161.8853,162.1377,78378.0
2023-03-15 15:50:00,173.44,174.6,173.14,174.44,377897.0,162.119,163.2033,161.8386,163.0537,377897.0
2023-03-16 09:30:00,173.27,174.12,173.21,174.02,66847.0,161.9601,162.7546,161.904,162.6611,66847.0
2023-03-16 09:40:00,174.02,174.29,172.92,172.92,185821.0,162.6611,162.9135,161.6329,161.6329,185821.0
2023-03-16 09:50:00,172.98,174.03,172.96,173.98,62643.0,161.689,162.6705,161.6703,162.6237,62643.0
2023-03-16 10:00:00,174.05,174.3,173.48,173.54,44749.0,162.6892,162.9228,162.1564,162.2124,44749.0
2023-03-16 10:10:00,173.59,173.94,172.8,172.96,93583.0,162.2592,162.5863,161.5208,161.6703,93583.0
2023-03-16 10:20:00,172.95,173.51,172.9,173.38,69011.0,161.661,162.1844,161.6142,162.0629,69011.0
2023-03-16 10:30:00,173.34,173.73,173.26,173.62,35630.0,162.0255,162.39,161.9507,162.2872,35630.0
2023-03-16 10:40:00,173.6,174.62,173.59,174.57,40718.0,162.2685,163.222,162.2592,163.1752,40718.0
2023-03-16 10:50:00,174.62,175.07,174.37,174.51,42819.0,163.222,163.6426,162.9883,163.1191,42819.0
2023-03-16 11:00:00,174.56,175.29,174.33,175.17,87288.0,163.1659,163.8482,162.9509,163.7361,87288.0
2023-03-16 11:10:00,175.13,175.39,175.0,175.39,42734.0,163.6987,163.9417,163.5772,163.9417,42734.0
2023-03-16 11:20:00,175.4,175.67,175.15,175.52,42325.0,163.951,164.2034,163.7174,164.0632,42325.0
2023-03-16 11:30:00,175.58,175.69,175.28,175.54,26439.0,164.1193,164.2221,163.8389,164.0819,26439.0
2023-03-16 11:40:00,175.52,175.82,175.3,175.64,19557.0,164.0632,164.3436,163.8576,164.1754,19557.0
2023-03-16 11:50:00,175.61,176.03,175.4,175.79,26055.0,164.1473,164.5399,163.951,164.3156,26055.0
2023-03-16 12:00:00,175.88,176.13,175.25,175.3,37068.0,164.3997,164.6334,163.8108,163.8576,37068.0
2023-03-16 12:10:00,175.3,175.69,175.03,175.65,20362.0,163.8576,164.2221,163.6052,164.1847,20362.0
2023-03-16 12:20:00,175.66,175.69,175.28,175.42,15040.0,164.1941,164.2221,163.8389,163.9697,15040.0
2023-03-16 12:30:00,175.45,175.55,175.04,175.16,28596.0,163.9978,164.0913,163.6145,163.7267,28596.0
2023-03-16 12:40:00,175.15,175.53,175.01,175.45,26769.0,163.7174,164.0726,163.5865,163.9978,26769.0
2023-03-16 12:50:00,175.51,175.88,175.42,175.47,33345.0,164.0539,164.3997,163.9697,164.0165,33345.0
2023-03-16 13:00:00,175.44,176.06,175.44,175.78,31293.0,163.9884,164.568,163.9884,164.3062,31293.0
2023-03-16 13:10:00,175.78,175.94,175.51,175.75,32547.0,164.3062,164.4558,164.0539,164.2782,32547.0
2023-03-16 13:20:00,175.76,176.07,175.68,175.89,27854.0,164.2875,164.5773,164.2128,164.4091,27854.0
2023-03-16 13:30:00,175.94,175.99,175.39,175.55,15705.0,164.4558,164.5025,163.9417,164.0913,15705.0
2023-03-16 13:40:00,175.56,175.88,175.5,175.54,27338.0,164.1006,164.3997,164.0445,164.0819,27338.0
2023-03-16 13:50:00,175.54,175.69,175.24,175.62,31115.0,164.0819,164.2221,163.8015,164.1567,31115.0
2023-03-16 14:00:00,175.55,175.78,175.38,175.78,33806.0,164.0913,164.3062,163.9323,164.3062,33806.0
2023-03-16 14:10:00,175.77,175.87,175.43,175.69,35751.0,164.2969,164.3904,163.9791,164.2221,35751.0
2023-03-16 14:20:00,175.71,175.89,175.56,175.77,21283.0,164.2408,164.4091,164.1006,164.2969,21283.0
2023-03-16 14:30:00,175.81,176.01,175.49,175.98,26765.0,164.3343,164.5212,164.0352,164.4932,26765.0
2023-03-16 14:40:00,176.02,176.26,175.94,176.12,40245.0,164.5306,164.7549,164.4558,164.624,40245.0
2023-03-16 14:50:00,176.11,176.26,176.01,176.01,26857.0,164.6147,164.7549,164.5212,164.5212,26857.0
2023-03-16 15:00:00,176.02,176.79,175.99,176.64,53270.0,164.5306,165.2503,164.5025,165.1101,53270.0
2023-03-16 15:10:00,176.68,177.07,176.68,177.06,66380.0,165.1475,165.512,165.1475,165.5027,66380.0
2023-03-16 15:20:00,177.07,177.68,177.07,177.58,64435.0,165.512,166.0822,165.512,165.9887,64435.0
2023-03-16 15:30:00,177.55,177.55,177.02,177.21,74255.0,165.9607,165.9607,165.4653,165.6429,74255.0
2023-03-16 15:40:00,177.19,177.68,177.1,177.29,106186.0,165.6242,166.0822,165.5401,165.7177,106186.0
2023-03-16 15:50:00,177.28,177.62,176.66,177.13,410205.0,165.7083,166.0261,165.1288,165.5681,410205.0
2023-03-17 09:30:00,177.55,179.09,177.49,178.63,1089588.0,165.9607,167.4002,165.9046,166.9702,1089588.0
2023-03-17 09:40:00,178.64,178.94,177.42,177.51,87817.0,166.9796,167.26,165.8392,165.9233,87817.0
2023-03-17 09:50:00,177.53,178.06,177.36,177.42,88891.0,165.942,166.4374,165.7831,165.8392,88891.0
2023-03-17 10:00:00,177.54,178.54,177.48,178.35,51728.0,165.9514,166.8861,165.8953,166.7085,51728.0
2023-03-17 10:10:00,178.33,178.33,177.11,177.24,33019.0,166.6898,166.6898,165.5494,165.6709,33019.0
2023-03-17 10:20:00,177.25,177.39,176.46,176.75,70695.0,165.6803,165.8111,164.9419,165.2129,70695.0
2023-03-17 10:30:00,176.73,176.98,175.9,176.32,91761.0,165.1942,165.4279,164.4184,164.811,91761.0
2023-03-17 10:40:00,176.3,176.3,175.51,175.99,33292.0,164.7923,164.7923,164.0539,164.5025,33292.0
2023-03-17 10:50:00,176.05,176.1,175.45,175.82,52332.0,164.5586,164.6053,163.9978,164.3436,52332.0
2023-03-17 11:00:00,175.78,175.78,175.19,175.5,78101.0,164.3062,164.3062,163.7547,164.0445,78101.0
2023-03-17 11:10:00,175.5,176.28,175.33,176.12,49618.0,164.0445,164.7736,163.8856,164.624,49618.0
2023-03-17 11:20:00,176.14,176.18,175.05,175.73,80324.0,164.6427,164.6801,163.6239,164.2595,80324.0
2023-03-17 11:30:00,175.71,176.14,175.58,175.63,45798.0,164.2408,164.6427,164.1193,164.166,45798.0
2023-03-17 11:40:00,175.62,175.74,175.26,175.69,31858.0,164.1567,164.2688,163.8202,164.2221,31858.0
2023-03-17 11:50:00,175.69,176.0,175.65,175.88,29966.0,164.2221,164.5119,164.1847,164.3997,29966.0
2023-03-17 12:00:00,175.88,176.25,175.61,176.24,35098.0,164.3997,164.7456,164.1473,164.7362,35098.0
2023-03-17 12:10:00,176.25,176.25,175.62,175.67,29764.0,164.7456,164.7456,164.1567,164.2034,29764.0
2023-03-17 12:20:00,175.65,175.75,175.43,175.64,33545.0,164.1847,164.2782,163.9791,164.1754,33545.0
2023-03-17 12:30:00,175.67,176.27,175.66,175.75,43576.0,164.2034,164.7643,164.1941,164.2782,43576.0
2023-03-17 12:40:00,175.79,176.0,175.5,175.7,30263.0,164.3156,164.5119,164.0445,164.2315,30263.0
2023-03-17 12:50:00,175.7,176.04,175.56,176.0,30863.0,164.2315,164.5493,164.1006,164.5119,30863.0
2023-03-17 13:00:00,176.02,176.27,175.88,176.25,21862.0,164.5306,164.7643,164.3997,164.7456,21862.0
2023-03-17 13:10:00,176.21,176.58,176.15,176.32,22559.0,164.7082,165.054,164.6521,164.811,22559.0
2023-03-17 13:20:00,176.33,176.58,175.94,176.11,26892.0,164.8203,165.054,164.4558,164.6147,26892.0
2023-03-17 13:30:00,176.11,176.33,175.6,175.95,37017.0,164.6147,164.8203,164.138,164.4651,37017.0
2023-03-17 13:40:00,175.95,175.98,175.47,175.89,31406.0,164.4651,164.4932,164.0165,164.4091,31406.0
2023-03-17 13:50:00,175.86,176.04,175.56,175.85,30072.0,164.381,164.5493,164.1006,164.3717,30072.0
2023-03-17 14:00:00,175.9,176.09,175.25,175.36,48486.0,164.4184,164.596,163.8108,163.9137,48486.0
2023-03-17 14:10:00,175.38,175.4,175.0,175.18,25977.0,163.9323,163.951,163.5772,163.7454,25977.0
2023-03-17 14:20:00,175.23,175.32,174.75,174.75,33363.0,163.7921,163.8763,163.3435,163.3435,33363.0
2023-03-17 14:30:00,174.73,175.12,174.61,174.78,52658.0,163.3248,163.6893,163.2126,163.3715,52658.0
2023-03-17 14:40:00,174.77,174.99,174.63,174.97,29431.0,163.3622,163.5678,163.2313,163.5491,29431.0
2023-03-17 14:50:00,174.97,175.25,174.63,175.12,44430.0,163.5491,163.8108,163.2313,163.6893,44430.0
2023-03-17 15:00:00,175.13,175.29,174.97,175.18,45657.0,163.6987,163.8482,163.5491,163.7454,45657.0
2023-03-17 15:10:00,175.18,175.96,175.17,175.87,66567.0,163.7454,164.4745,163.7361,164.3904,66567.0
2023-03-17 15:20:00,175.86,176.17,175.71,176.12,69453.0,164.381,164.6708,164.2408,164.624,69453.0
2023-03-17 15:30:00,176.11,176.13,175.59,175.83,71404.0,164.6147,164.6334,164.1286,164.353,71404.0
2023-03-17 15:40:00,175.81,176.18,175.78,175.89,93591.0,164.3343,164.6801,164.3062,164.4091,93591.0
2023-03-17 15:50:00,175.84,176.27,175.39,175.7,523050.0,164.3623,164.7643,163.9417,164.2315,523050.0
2023-03-20 09:30:00,175.88,176.68,175.52,176.65,105593.0,164.3997,165.1475,164.0632,165.1194,105593.0
2023-03-20 09:40:00,176.54,176.89,175.88,176.77,41847.0,165.0166,165.3438,164.3997,165.2316,41847.0
2023-03-20 09:50:00,176.78,177.58,176.67,177.37,47383.0,165.241,165.9887,165.1381,165.7925,47383.0
2023-03-20 10:00:00,177.35,177.8,177.16,177.4,52789.0,165.7738,166.1944,165.5962,165.8205,52789.0
2023-03-20 10:10:00,177.36,177.48,176.84,176.84,34463.0,165.7831,165.8953,165.297,165.297,34463.0
2023-03-20 10:20:00,176.89,177.7,176.78,177.63,30445.0,165.3438,166.1009,165.241,166.0355,30445.0
2023-03-20 10:30:00,177.64,177.66,177.15,177.22,39938.0,166.0448,166.0635,165.5868,165.6522,39938.0
2023-03-20 10:40:00,177.21,177.57,177.19,177.51,34262.0,165.6429,165.9794,165.6242,165.9233,34262.0
2023-03-20 10:50:00,177.49,177.9,177.13,177.79,38442.0,165.9046,166.2879,165.5681,166.185,38442.0
2023-03-20 11:00:00,177.8,178.03,177.64,177.91,42758.0,166.1944,166.4094,166.0448,166.2972,42758.0
2023-03-20 11:10:00,177.92,178.02,177.61,177.76,60471.0,166.3066,166.4,166.0168,166.157,60471.0
2023-03-20 11:20:00,177.73,178.33,177.63,178.24,32405.0,166.129,166.6898,166.0355,166.6057,32405.0
2023-03-20 11:30:00,178.26,178.41,178.05,178.27,31975.0,166.6244,166.7646,166.4281,166.6337,31975.0
2023-03-20 11:40:00,178.26,178.31,177.96,178.01,24067.0,166.6244,166.6711,166.3439,166.3907,24067.0
2023-03-20 11:50:00,177.99,178.23,177.63,177.68,47914.0,166.372,166.5963,166.0355,166.0822,47914.0
2023-03-20 12:00:00,177.69,177.86,177.43,177.44,35016.0,166.0916,166.2505,165.8485,165.8579,35016.0
2023-03-20 12:10:00,177.41,177.62,177.01,177.44,37046.0,165.8298,166.0261,165.456,165.8579,37046.0
2023-03-20 12:20:00,177.55,177.75,177.46,177.69,38130.0,165.9607,166.1476,165.8766,166.0916,38130.0
2023-03-20 12:30:00,177.65,177.92,177.57,177.92,43175.0,166.0542,166.3066,165.9794,166.3066,43175.0
2023-03-20 12:40:00,177.93,178.2,177.81,178.13,33301.0,166.3159,166.5683,166.2037,166.5028,33301.0
2023-03-20 12:50:00,178.12,178.66,178.12,178.53,45034.0,166.4935,166.9982,166.4935,166.8767,45034.0
2023-03-20 13:00:00,178.55,178.73,178.37,178.54,45543.0,166.8954,167.0637,166.7272,166.8861,45543.0
2023-03-20 13:10:00,178.57,178.84,178.55,178.71,38960.0,166.9141,167.1665,166.8954,167.045,38960.0
2023-03-20 13:20:00,178.72,178.98,178.7,178.98,29218.0,167.0543,167.2974,167.0356,167.2974,29218.0
2023-03-20 13:30:00,178.99,179.17,178.77,179.16,77547.0,167.3067,167.475,167.1011,167.4656,77547.0
2023-03-20 13:40:00,179.17,179.28,179.04,179.23,41805.0,167.475,167.5778,167.3534,167.531,41805.0
2023-03-20 13:50:00,179.19,179.19,178.82,179.08,27204.0,167.4937,167.4937,167.1478,167.3908,27204.0
2023-03-20 14:00:00,179.09,179.13,178.71,178.71,29182.0,167.4002,167.4376,167.045,167.045,29182.0
2023-03-20 14:10:00,178.76,179.06,178.67,179.0,33349.0,167.0917,167.3721,167.0076,167.3161,33349.0
2023-03-20 14:20:00,179.02,179.32,178.97,179.12,28465.0,167.3348,167.6152,167.288,167.4282,28465.0
2023-03-20 14:30:00,179.13,179.18,178.65,178.67,30969.0,167.4376,167.4843,166.9889,167.0076,30969.0
2023-03-20 14:40:00,178.67,179.04,178.6,178.99,32093.0,167.0076,167.3534,166.9422,167.3067,32093.0
2023-03-20 14:50:00,179.04,179.27,178.82,178.93,36757.0,167.3534,167.5684,167.1478,167.2506,36757.0
2023-03-20 15:00:00,178.91,179.12,178.71,178.77,33382.0,167.2319,167.4282,167.045,167.1011,33382.0
2023-03-20 15:10:00,178.73,179.04,178.7,178.98,28959.0,167.0637,167.3534,167.0356,167.2974,28959.0
2023-03-20 15:20:00,178.99,179.21,178.65,179.09,45034.0,167.3067,167.5123,166.9889,167.4002,45034.0
2023-03-20 15:30:00,179.06,179.46,179.04,179.45,55619.0,167.3721,167.746,167.3534,167.7367,55619.0
2023-03-20 15:40:00,179.44,179.67,179.34,179.5,74445.0,167.7273,167.9423,167.6339,167.7834,74445.0
2023-03-20 15:50:00,179.51,179.87,178.99,179.16,353022.0,167.7928,168.1293,167.3067,167.4656,353022.0
2023-03-21 09:30:00,179.18,180.22,179.18,180.03,139221.0,167.4843,168.4564,167.4843,168.2788,139221.0
2023-03-21 09:40:00,179.99,179.99,179.59,179.69,49013.0,168.2414,168.2414,167.8675,167.961,49013.0
2023-03-21 09:50:00,179.71,180.07,179.41,179.97,55858.0,167.9797,168.3162,167.6993,168.2227,55858.0
2023-03-21 10:00:00,180.04,180.66,179.53,180.03,101395.0,168.2882,168.8677,167.8115,168.2788,101395.0
2023-03-21 10:10:00,180.03,180.03,178.86,179.1,63305.0,168.2788,168.2788,167.1852,167.4095,63305.0
2023-03-21 10:20:00,179.1,179.42,179.07,179.24,34429.0,167.4095,167.7086,167.3815,167.5404,34429.0
2023-03-21 10:30:00,179.23,179.38,178.81,178.88,49130.0,167.531,167.6713,167.1385,167.2039,49130.0
2023-03-21 10:40:00,178.85,179.05,178.75,178.97,27659.0,167.1758,167.3628,167.0824,167.288,27659.0
2023-03-21 10:50:00,179.01,179.02,177.79,178.05,54893.0,167.3254,167.3348,166.185,166.4281,54893.0
2023-03-21 11:00:00,178.03,178.14,177.76,178.06,32331.0,166.4094,166.5122,166.157,166.4374,32331.0
2023-03-21 11:10:00,178.09,178.67,178.0,178.63,29858.0,166.4655,167.0076,166.3813,166.9702,29858.0
2023-03-21 11:20:00,178.61,178.69,177.94,177.94,22920.0,166.9515,167.0263,166.3252,166.3252,22920.0
2023-03-21 11:30:00,177.94,178.11,177.22,177.31,31904.0,166.3252,166.4842,165.6522,165.7364,31904.0
2023-03-21 11:40:00,177.41,177.46,176.56,176.8,26735.0,165.8298,165.8766,165.0353,165.2597,26735.0
2023-03-21 11:50:00,176.88,177.0,176.34,176.38,38633.0,165.3344,165.4466,164.8297,164.8671,38633.0
2023-03-21 12:00:00,176.42,176.75,176.24,176.74,34230.0,164.9045,165.2129,164.7362,165.2036,34230.0
2023-03-21 12:10:00,176.69,177.06,176.69,176.92,26816.0,165.1568,165.5027,165.1568,165.3718,26816.0
2023-03-21 12:20:00,176.92,177.13,176.73,177.1,16420.0,165.3718,165.5681,165.1942,165.5401,16420.0
2023-03-21 12:30:00,177.13,177.33,176.92,176.92,28721.0,165.5681,165.7551,165.3718,165.3718,28721.0
2023-03-21 12:40:00,176.87,177.2,176.78,177.18,18351.0,165.3251,165.6335,165.241,165.6149,18351.0
2023-03-21 12:50:00,177.22,177.23,176.99,177.02,26664.0,165.6522,165.6616,165.4373,165.4653,26664.0
2023-03-21 13:00:00,177.0,177.15,176.94,177.08,33950.0,165.4466,165.5868,165.3905,165.5214,33950.0
2023-03-21 13:10:00,177.05,177.26,176.99,177.2,26639.0,165.4933,165.6896,165.4373,165.6335,26639.0
2023-03-21 13:20:00,177.24,177.49,177.1,177.44,22170.0,165.6709,165.9046,165.5401,165.8579,22170.0
2023-03-21 13:30:00,177.39,177.55,177.32,177.36,23610.0,165.8111,165.9607,165.7457,165.7831,23610.0
2023-03-21 13:40:00,177.38,177.41,177.22,177.29,15960.0,165.8018,165.8298,165.6522,165.7177,15960.0
2023-03-21 13:50:00,177.26,177.27,176.92,176.97,29335.0,165.6896,165.699,165.3718,165.4186,29335.0
2023-03-21 14:00:00,176.96,177.31,176.9,177.25,32330.0,165.4092,165.7364,165.3531,165.6803,32330.0
2023-03-21 14:10:00,177.28,177.44,177.2,177.36,25901.0,165.7083,165.8579,165.6335,165.7831,25901.0
2023-03-21 14:20:00,177.4,177.51,177.32,177.42,30666.0,165.8205,165.9233,165.7457,165.8392,30666.0
2023-03-21 14:30:00,177.46,177.6,177.41,177.42,30065.0,165.8766,166.0074,165.8298,165.8392,30065.0
2023-03-21 14:40:00,177.42,177.96,177.42,177.92,35293.0,165.8392,166.3439,165.8392,166.3066,35293.0
2023-03-21 14:50:00,177.95,178.13,177.75,177.93,46671.0,166.3346,166.5028,166.1476,166.3159,46671.0
2023-03-21 15:00:00,177.92,178.37,177.92,178.31,49746.0,166.3066,166.7272,166.3066,166.6711,49746.0
2023-03-21 15:10:00,178.33,178.63,178.27,178.49,74588.0,166.6898,166.9702,166.6337,166.8393,74588.0
2023-03-21 15:20:00,178.5,178.57,178.04,178.29,83087.0,166.8487,166.9141,166.4187,166.6524,83087.0
2023-03-21 15:30:00,178.36,178.49,178.19,178.46,54026.0,166.7178,166.8393,166.5589,166.8113,54026.0
2023-03-21 15:40:00,178.45,178.78,178.41,178.73,84869.0,166.802,167.1104,166.7646,167.0637,84869.0
2023-03-21 15:50:00,178.68,178.74,178.22,178.4,342627.0,167.0169,167.073,166.587,166.7552,342627.0
2023-03-22 09:30:00,177.37,180.28,177.37,180.22,130651.0,165.7925,168.5125,165.7925,168.4564,130651.0
2023-03-22 09:40:00,180.2,180.35,179.5,180.34,90170.0,168.4377,168.5779,167.7834,168.5686,90170.0
2023-03-22 09:50:00,180.34,180.78,179.76,180.14,38206.0,168.5686,168.9799,168.0264,168.3816,38206.0
2023-03-22 10:00:00,180.09,180.73,179.93,180.72,76584.0,168.3349,168.9331,168.1854,168.9238,76584.0
2023-03-22 10:10:00,180.68,180.9,180.09,180.45,49410.0,168.8864,169.092,168.3349,168.6714,49410.0
2023-03-22 10:20:00,180.48,181.2,180.44,181.06,71225.0,168.6995,169.3725,168.6621,169.2416,71225.0
2023-03-22 10:30:00,181.12,181.34,180.99,181.12,74470.0,169.2977,169.5033,169.1762,169.2977,74470.0
2023-03-22 10:40:00,181.15,181.48,180.98,181.11,69295.0,169.3257,169.6342,169.1668,169.2883,69295.0
2023-03-22 10:50:00,181.13,181.22,180.82,181.2,69285.0,169.307,169.3911,169.0173,169.3725,69285.0
2023-03-22 11:00:00,181.2,181.24,180.8,180.84,79616.0,169.3725,169.4098,168.9986,169.036,79616.0
2023-03-22 11:10:00,180.78,180.87,180.38,180.65,22716.0,168.9799,169.064,168.606,168.8584,22716.0
2023-03-22 11:20:00,180.62,180.87,180.57,180.81,22193.0,168.8303,169.064,168.7836,169.0079,22193.0
2023-03-22 11:30:00,180.82,181.05,180.71,180.71,20384.0,169.0173,169.2322,168.9144,168.9144,20384.0
2023-03-22 11:40:00,180.72,180.92,180.67,180.85,24231.0,168.9238,169.1107,168.8771,169.0453,24231.0
2023-03-22 11:50:00,180.84,180.86,180.59,180.62,22296.0,169.036,169.0546,168.8023,168.8303,22296.0
2023-03-22 12:00:00,180.62,180.64,179.99,179.99,23729.0,168.8303,168.849,168.2414,168.2414,23729.0
2023-03-22 12:10:00,179.95,179.99,179.71,179.79,35120.0,168.204,168.2414,167.9797,168.0545,35120.0
2023-03-22 12:20:00,179.78,179.79,179.18,179.18,31862.0,168.0451,168.0545,167.4843,167.4843,31862.0
2023-03-22 12:30:00,179.2,179.45,179.0,179.42,30888.0,167.503,167.7367,167.3161,167.7086,30888.0
2023-03-22 12:40:00,179.48,179.56,179.16,179.21,11902.0,167.7647,167.8395,167.4656,167.5123,11902.0
2023-03-22 12:50:00,179.2,179.45,179.2,179.42,17200.0,167.503,167.7367,167.503,167.7086,17200.0
2023-03-22 13:00:00,179.41,179.43,179.11,179.22,27378.0,167.6993,167.718,167.4189,167.5217,27378.0
2023-03-22 13:10:00,179.2,179.41,179.15,179.4,8231.0,167.503,167.6993,167.4563,167.6899,8231.0
2023-03-22 13:20:00,179.46,179.89,179.43,179.87,20103.0,167.746,168.148,167.718,168.1293,20103.0
2023-03-22 13:30:00,179.91,179.97,179.78,179.84,21212.0,168.1667,168.2227,168.0451,168.1012,21212.0
2023-03-22 13:40:00,179.84,179.89,179.45,179.54,14380.0,168.1012,168.148,167.7367,167.8208,14380.0
2023-03-22 13:50:00,179.55,179.86,179.54,179.72,15146.0,167.8302,168.1199,167.8208,167.9891,15146.0
2023-03-22 14:00:00,179.71,180.92,179.5,180.32,58431.0,167.9797,169.1107,167.7834,168.5499,58431.0
2023-03-22 14:10:00,180.38,180.52,179.66,180.45,38560.0,168.606,168.7368,167.933,168.6714,38560.0
2023-03-22 14:20:00,180.41,180.41,179.82,180.26,38912.0,168.634,168.634,168.0825,168.4938,38912.0
2023-03-22 14:30:00,180.26,180.63,178.99,179.94,68360.0,168.4938,168.8397,167.3067,168.1947,68360.0
2023-03-22 14:40:00,179.93,181.32,179.93,180.99,62827.0,168.1854,169.4846,168.1854,169.1762,62827.0
2023-03-22 14:50:00,180.99,181.35,179.32,179.34,55263.0,169.1762,169.5127,167.6152,167.6339,55263.0
2023-03-22 15:00:00,179.31,179.61,177.83,178.34,89956.0,167.6058,167.8862,166.2224,166.6991,89956.0
2023-03-22 15:10:00,178.39,179.57,177.96,179.24,59684.0,166.7459,167.8489,166.3439,167.5404,59684.0
2023-03-22 15:20:00,179.19,180.13,179.09,179.97,62288.0,167.4937,168.3723,167.4002,168.2227,62288.0
2023-03-22 15:30:00,179.97,180.06,178.62,178.84,68366.0,168.2227,168.3069,166.9609,167.1665,68366.0
2023-03-22 15:40:00,178.85,179.24,177.96,178.13,112470.0,167.1758,167.5404,166.3439,166.5028,112470.0
2023-03-22 15:50:00,178.06,178.08,176.26,176.31,526391.0,166.4374,166.4561,164.7549,164.8016,526391.0
2023-03-23 09:30:00,178.14,178.97,177.69,178.77,100941.0,166.5122,167.288,166.0916,167.1011,100941.0
2023-03-23 09:40:00,178.73,179.6,178.42,179.51,74547.0,167.0637,167.8769,166.7739,167.7928,74547.0
2023-03-23 09:50:00,179.56,179.73,179.24,179.45,51168.0,167.8395,167.9984,167.5404,167.7367,51168.0
2023-03-23 10:00:00,179.56,180.33,179.56,180.18,91478.0,167.8395,168.5592,167.8395,168.419,91478.0
2023-03-23 10:10:00,180.18,180.34,179.7,180.08,39386.0,168.419,168.5686,167.9704,168.3256,39386.0
2023-03-23 10:20:00,180.08,180.54,179.92,180.26,45861.0,168.3256,168.7555,168.176,168.4938,45861.0
2023-03-23 10:30:00,180.26,180.36,179.97,180.32,56369.0,168.4938,168.5873,168.2227,168.5499,56369.0
2023-03-23 10:40:00,180.34,180.87,180.12,180.83,59767.0,168.5686,169.064,168.363,169.0266,59767.0
2023-03-23 10:50:00,180.83,181.02,180.63,180.91,65437.0,169.0266,169.2042,168.8397,169.1014,65437.0
2023-03-23 11:00:00,180.93,181.65,180.93,181.49,40595.0,169.1201,169.7931,169.1201,169.6435,40595.0
2023-03-23 11:10:00,181.48,181.71,181.1,181.19,42224.0,169.6342,169.8492,169.279,169.3631,42224.0
2023-03-23 11:20:00,181.17,181.53,181.03,181.05,36719.0,169.3444,169.6809,169.2136,169.2322,36719.0
2023-03-23 11:30:00,181.07,181.43,181.0,181.24,61196.0,169.2509,169.5874,169.1855,169.4098,61196.0
2023-03-23 11:40:00,181.23,181.57,181.06,181.57,34054.0,169.4005,169.7183,169.2416,169.7183,34054.0
2023-03-23 11:50:00,181.57,181.89,181.57,181.84,34492.0,169.7183,170.0174,169.7183,169.9707,34492.0
2023-03-23 12:00:00,181.83,181.89,181.46,181.6,40242.0,169.9613,170.0174,169.6155,169.7463,40242.0
2023-03-23 12:10:00,181.59,181.59,181.05,181.28,41150.0,169.737,169.737,169.2322,169.4472,41150.0
2023-03-23 12:20:00,181.3,181.64,181.15,181.41,40710.0,169.4659,169.7837,169.3257,169.5687,40710.0
2023-03-23 12:30:00,181.42,181.58,181.32,181.45,25779.0,169.5781,169.7277,169.4846,169.6061,25779.0
2023-03-23 12:40:00,181.4,181.5,180.91,181.16,32126.0,169.5594,169.6529,169.1014,169.3351,32126.0
2023-03-23 12:50:00,181.13,181.15,180.76,180.84,17859.0,169.307,169.3257,168.9612,169.036,17859.0
2023-03-23 13:00:00,180.82,181.02,180.54,180.61,40033.0,169.0173,169.2042,168.7555,168.821,40033.0
2023-03-23 13:10:00,180.63,180.7,180.08,180.41,25279.0,168.8397,168.9051,168.3256,168.634,25279.0
2023-03-23 13:20:00,180.33,180.74,180.09,180.34,30324.0,168.5592,168.9425,168.3349,168.5686,30324.0
2023-03-23 13:30:00,180.34,180.71,180.29,180.65,27345.0,168.5686,168.9144,168.5219,168.8584,27345.0
2023-03-23 13:40:00,180.68,181.15,180.59,180.78,52475.0,168.8864,169.3257,168.8023,168.9799,52475.0
2023-03-23 13:50:00,180.84,180.84,180.19,180.25,38875.0,169.036,169.036,168.4284,168.4845,38875.0
2023-03-23 14:00:00,180.26,180.58,179.88,179.92,29992.0,168.4938,168.7929,168.1386,168.176,29992.0
2023-03-23 14:10:00,179.92,180.29,179.92,180.12,32680.0,168.176,168.5219,168.176,168.363,32680.0
2023-03-23 14:20:00,180.1,180.11,179.02,179.03,32723.0,168.3443,168.3536,167.3348,167.3441,32723.0
2023-03-23 14:30:00,179.03,179.25,178.34,178.34,35036.0,167.3441,167.5497,166.6991,166.6991,35036.0
2023-03-23 14:40:00,178.34,178.47,177.5,177.85,72435.0,166.6991,166.8207,165.914,166.2411,72435.0
2023-03-23 14:50:00,177.87,178.34,177.35,178.31,48611.0,166.2598,166.6991,165.7738,166.6711,48611.0
2023-03-23 15:00:00,178.31,179.36,178.24,178.93,78946.0,166.6711,167.6526,166.6057,167.2506,78946.0
2023-03-23 15:10:00,178.94,179.27,178.4,178.49,51617.0,167.26,167.5684,166.7552,166.8393,51617.0
2023-03-23 15:20:00,178.49,179.3,177.89,179.0,58506.0,166.8393,167.5965,166.2785,167.3161,58506.0
2023-03-23 15:30:00,178.97,179.6,178.58,179.37,47189.0,167.288,167.8769,166.9235,167.6619,47189.0
2023-03-23 15:40:00,179.35,180.43,179.22,180.1,94233.0,167.6432,168.6527,167.5217,168.3443,94233.0
2023-03-23 15:50:00,180.12,180.92,180.12,180.24,450316.0,168.363,169.1107,168.363,168.4751,450316.0
2023-03-24 09:30:00,179.69,180.49,178.86,178.99,89483.0,167.961,168.7088,167.1852,167.3067,89483.0
2023-03-24 09:40:00,178.82,179.06,178.07,178.69,63072.0,167.1478,167.3721,166.4468,167.0263,63072.0
2023-03-24 09:50:00,178.69,179.54,178.69,179.52,73771.0,167.0263,167.8208,167.0263,167.8021,73771.0
2023-03-24 10:00:00,179.52,179.73,178.85,178.99,83387.0,167.8021,167.9984,167.1758,167.3067,83387.0
2023-03-24 10:10:00,178.95,179.47,178.54,178.65,72024.0,167.2693,167.7554,166.8861,166.9889,72024.0
2023-03-24 10:20:00,178.69,179.23,178.28,179.06,41078.0,167.0263,167.531,166.6431,167.3721,41078.0
2023-03-24 10:30:00,179.07,179.2,178.77,178.96,53118.0,167.3815,167.503,167.1011,167.2787,53118.0
2023-03-24 10:40:00,178.96,179.13,178.61,178.75,78158.0,167.2787,167.4376,166.9515,167.0824,78158.0
2023-03-24 10:50:00,178.75,179.19,178.7,179.1,72072.0,167.0824,167.4937,167.0356,167.4095,72072.0
2023-03-24 11:00:00,179.09,179.19,178.15,178.16,57769.0,167.4002,167.4937,166.5215,166.5309,57769.0
2023-03-24 11:10:00,178.19,178.19,177.65,177.86,32043.0,166.5589,166.5589,166.0542,166.2505,32043.0
2023-03-24 11:20:00,177.84,178.34,177.82,178.22,21429.0,166.2318,166.6991,166.2131,166.587,21429.0
2023-03-24 11:30:00,178.2,178.2,177.78,177.97,19891.0,166.5683,166.5683,166.1757,166.3533,19891.0
2023-03-24 11:40:00,178.09,179.06,178.06,178.72,21201.0,166.4655,167.3721,166.4374,167.0543,21201.0
2023-03-24 11:50:00,178.68,179.07,178.45,179.01,40625.0,167.0169,167.3815,166.802,167.3254,40625.0
2023-03-24 12:00:00,179.02,179.42,178.5,178.55,33916.0,167.3348,167.7086,166.8487,166.8954,33916.0
2023-03-24 12:10:00,178.55,178.6,178.16,178.24,20443.0,166.8954,166.9422,166.5309,166.6057,20443.0
2023-03-24 12:20:00,178.19,178.54,178.09,178.54,11332.0,166.5589,166.8861,166.4655,166.8861,11332.0
2023-03-24 12:30:00,178.61,178.91,178.41,178.83,153229.0,166.9515,167.2319,166.7646,167.1572,153229.0
2023-03-24 12:40:00,178.9,179.26,178.68,179.09,104672.0,167.2226,167.5591,167.0169,167.4002,104672.0
2023-03-24 12:50:00,179.1,179.1,178.77,178.77,59664.0,167.4095,167.4095,167.1011,167.1011,59664.0
2023-03-24 13:00:00,178.74,178.88,178.51,178.56,27163.0,167.073,167.2039,166.858,166.9048,27163.0
2023-03-24 13:10:00,178.63,178.97,178.56,178.65,21009.0,166.9702,167.288,166.9048,166.9889,21009.0
2023-03-24 13:20:00,178.68,179.2,178.62,178.83,25588.0,167.0169,167.503,166.9609,167.1572,25588.0
2023-03-24 13:30:00,178.91,179.17,178.75,179.03,14666.0,167.2319,167.475,167.0824,167.3441,14666.0
2023-03-24 13:40:00,179.04,179.18,178.57,178.58,33001.0,167.3534,167.4843,166.9141,166.9235,33001.0
2023-03-24 13:50:00,178.57,178.73,178.36,178.7,36141.0,166.9141,167.0637,166.7178,167.0356,36141.0
2023-03-24 14:00:00,178.74,178.92,178.58,178.81,13065.0,167.073,167.2413,166.9235,167.1385,13065.0
2023-03-24 14:10:00,178.79,179.04,178.69,178.8,16007.0,167.1198,167.3534,167.0263,167.1291,16007.0
2023-03-24 14:20:00,178.8,178.9,178.64,178.81,19343.0,167.1291,167.2226,166.9796,167.1385,19343.0
2023-03-24 14:30:00,178.82,179.21,178.78,179.1,20603.0,167.1478,167.5123,167.1104,167.4095,20603.0
2023-03-24 14:40:00,179.08,179.32,178.97,179.14,17054.0,167.3908,167.6152,167.288,167.4469,17054.0
2023-03-24 14:50:00,179.14,179.19,178.86,179.11,30726.0,167.4469,167.4937,167.1852,167.4189,30726.0
2023-03-24 15:00:00,179.17,179.2,178.73,178.83,50190.0,167.475,167.503,167.0637,167.1572,50190.0
2023-03-24 15:10:00,178.83,179.41,178.77,179.34,32725.0,167.1572,167.6993,167.1011,167.6339,32725.0
2023-03-24 15:20:00,179.37,179.74,179.2,179.31,171219.0,167.6619,168.0078,167.503,167.6058,171219.0
2023-03-24 15:30:00,179.33,179.64,179.12,179.33,97174.0,167.6245,167.9143,167.4282,167.6245,97174.0
2023-03-24 15:40:00,179.38,179.45,179.11,179.33,62125.0,167.6713,167.7367,167.4189,167.6245,62125.0
2023-03-24 15:50:00,179.31,179.77,178.84,179.47,487395.0,167.6058,168.0358,167.1665,167.7554,487395.0
2023-03-27 09:30:00,179.63,179.81,178.57,178.68,123291.0,167.9049,168.0732,166.9141,167.0169,123291.0
2023-03-27 09:40:00,178.65,179.01,178.4,178.83,47093.0,166.9889,167.3254,166.7552,167.1572,47093.0
2023-03-27 09:50:00,178.77,179.16,178.27,178.48,79787.0,167.1011,167.4656,166.6337,166.83,79787.0
2023-03-27 10:00:00,178.5,178.56,177.92,178.32,45154.0,166.8487,166.9048,166.3066,166.6804,45154.0
2023-03-27 10:10:00,178.35,178.5,177.78,178.06,34200.0,166.7085,166.8487,166.1757,166.4374,34200.0
2023-03-27 10:20:00,178.06,178.35,177.86,178.16,37779.0,166.4374,166.7085,166.2505,166.5309,37779.0
2023-03-27 10:30:00,178.15,178.21,177.89,178.21,31111.0,166.5215,166.5776,166.2785,166.5776,31111.0
2023-03-27 10:40:00,178.24,178.28,177.88,177.92,42211.0,166.6057,166.6431,166.2692,166.3066,42211.0
2023-03-27 10:50:00,177.94,178.1,177.76,177.77,44927.0,166.3252,166.4748,166.157,166.1663,44927.0
2023-03-27 11:00:00,177.78,177.89,177.1,177.12,35548.0,166.1757,166.2785,165.5401,165.5588,35548.0
2023-03-27 11:10:00,177.12,177.4,177.02,177.13,27948.0,165.5588,165.8205,165.4653,165.5681,27948.0
2023-03-27 11:20:00,177.12,177.16,176.84,176.97,45987.0,165.5588,165.5962,165.297,165.4186,45987.0
2023-03-27 11:30:00,176.97,177.15,176.74,176.91,44333.0,165.4186,165.5868,165.2036,165.3625,44333.0
2023-03-27 11:40:00,176.91,176.97,176.65,176.96,49970.0,165.3625,165.4186,165.1194,165.4092,49970.0
2023-03-27 11:50:00,176.97,177.11,176.68,176.89,63844.0,165.4186,165.5494,165.1475,165.3438,63844.0
2023-03-27 12:00:00,176.86,176.95,176.41,176.94,58317.0,165.3157,165.3999,164.8951,165.3905,58317.0
2023-03-27 12:10:00,176.95,177.37,176.83,177.24,50770.0,165.3999,165.7925,165.2877,165.6709,50770.0
2023-03-27 12:20:00,177.24,177.51,177.11,177.33,39458.0,165.6709,165.9233,165.5494,165.7551,39458.0
2023-03-27 12:30:00,177.34,177.38,177.0,177.0,33176.0,165.7644,165.8018,165.4466,165.4466,33176.0
2023-03-27 12:40:00,177.0,177.17,176.83,177.0,30105.0,165.4466,165.6055,165.2877,165.4466,30105.0
2023-03-27 12:50:00,177.02,177.23,176.98,177.23,19900.0,165.4653,165.6616,165.4279,165.6616,19900.0
2023-03-27 13:00:00,177.25,177.73,177.24,177.44,18182.0,165.6803,166.129,165.6709,165.8579,18182.0
2023-03-27 13:10:00,177.46,177.55,177.3,177.44,21164.0,165.8766,165.9607,165.727,165.8579,21164.0
2023-03-27 13:20:00,177.44,177.89,177.42,177.89,68060.0,165.8579,166.2785,165.8392,166.2785,68060.0
2023-03-27 13:30:00,177.91,178.08,177.86,177.93,26473.0,166.2972,166.4561,166.2505,166.3159,26473.0
2023-03-27 13:40:00,177.96,178.14,177.94,178.07,30415.0,166.3439,166.5122,166.3252,166.4468,30415.0
2023-03-27 13:50:00,178.01,178.09,177.73,177.78,37425.0,166.3907,166.4655,166.129,166.1757,37425.0
2023-03-27 14:00:00,177.79,177.84,177.51,177.56,35831.0,166.185,166.2318,165.9233,165.9701,35831.0
2023-03-27 14:10:00,177.56,177.93,177.48,177.92,32158.0,165.9701,166.3159,165.8953,166.3066,32158.0
2023-03-27 14:20:00,177.93,178.09,177.86,177.94,29128.0,166.3159,166.4655,166.2505,166.3252,29128.0
2023-03-27 14:30:00,177.96,178.51,177.95,178.38,31856.0,166.3439,166.858,166.3346,166.7365,31856.0
2023-03-27 14:40:00,178.36,178.51,178.23,178.39,39082.0,166.7178,166.858,166.5963,166.7459,39082.0
2023-03-27 14:50:00,178.4,178.46,178.18,178.27,31117.0,166.7552,166.8113,166.5496,166.6337,31117.0
2023-03-27 15:00:00,178.31,178.44,177.9,178.02,50777.0,166.6711,166.7926,166.2879,166.4,50777.0
2023-03-27 15:10:00,178.03,178.26,178.0,178.21,46659.0,166.4094,166.6244,166.3813,166.5776,46659.0
2023-03-27 15:20:00,178.2,178.24,178.0,178.14,56645.0,166.5683,166.6057,166.3813,166.5122,56645.0
2023-03-27 15:30:00,178.12,178.16,177.45,177.49,97570.0,166.4935,166.5309,165.8672,165.9046,97570.0
2023-03-27 15:40:00,177.5,177.65,177.31,177.34,97819.0,165.914,166.0542,165.7364,165.7644,97819.0
2023-03-27 15:50:00,177.32,177.61,176.73,177.04,437930.0,165.7457,166.0168,165.1942,165.484,437930.0
2023-03-28 09:30:00,176.6,176.6,175.1,175.3,76954.0,165.0727,165.0727,163.6706,163.8576,76954.0
2023-03-28 09:40:00,175.27,175.52,175.01,175.22,43843.0,163.8295,164.0632,163.5865,163.7828,43843.0
2023-03-28 09:50:00,175.24,175.66,175.09,175.17,47042.0,163.8015,164.1941,163.6613,163.7361,47042.0
2023-03-28 10:00:00,175.14,175.47,174.96,175.47,31438.0,163.708,164.0165,163.5398,164.0165,31438.0
2023-03-28 10:10:00,175.41,175.73,175.23,175.65,42095.0,163.9604,164.2595,163.7921,164.1847,42095.0
2023-03-28 10:20:00,175.65,175.65,175.08,175.18,43050.0,164.1847,164.1847,163.6519,163.7454,43050.0
2023-03-28 10:30:00,175.3,175.3,174.25,174.65,77992.0,163.8576,163.8576,162.8761,163.25,77992.0
2023-03-28 10:40:00,174.64,174.77,174.31,174.64,78125.0,163.2406,163.3622,162.9322,163.2406,78125.0
2023-03-28 10:50:00,174.58,174.93,174.4,174.87,40823.0,163.1846,163.5117,163.0163,163.4556,40823.0
2023-03-28 11:00:00,174.91,175.61,174.91,175.59,31825.0,163.493,164.1473,163.493,164.1286,31825.0
2023-03-28 11:10:00,175.6,175.78,175.41,175.47,31902.0,164.138,164.3062,163.9604,164.0165,31902.0
2023-03-28 11:20:00,175.47,175.48,174.97,175.13,63135.0,164.0165,164.0258,163.5491,163.6987,63135.0
2023-03-28 11:30:00,175.14,175.59,175.14,175.53,15555.0,163.708,164.1286,163.708,164.0726,15555.0
2023-03-28 11:40:00,175.52,175.56,174.94,174.95,20012.0,164.0632,164.1006,163.5211,163.5304,20012.0
2023-03-28 11:50:00,174.9,175.18,174.89,175.11,14855.0,163.4837,163.7454,163.4743,163.68,14855.0
2023-03-28 12:00:00,175.14,175.21,174.86,174.86,19764.0,163.708,163.7734,163.4463,163.4463,19764.0
2023-03-28 12:10:00,174.87,174.99,174.46,174.71,37296.0,163.4556,163.5678,163.0724,163.3061,37296.0
2023-03-28 12:20:00,174.69,174.83,174.48,174.55,23297.0,163.2874,163.4182,163.0911,163.1565,23297.0
2023-03-28 12:30:00,174.49,175.48,174.36,175.4,62125.0,163.1004,164.0258,162.9789,163.951,62125.0
2023-03-28 12:40:00,175.38,176.02,175.07,175.73,69264.0,163.9323,164.5306,163.6426,164.2595,69264.0
2023-03-28 12:50:00,175.69,175.8,175.47,175.62,20129.0,164.2221,164.3249,164.0165,164.1567,20129.0
2023-03-28 13:00:00,175.64,175.71,175.46,175.65,20029.0,164.1754,164.2408,164.0071,164.1847,20029.0
2023-03-28 13:10:00,175.68,176.1,175.52,176.1,63757.0,164.2128,164.6053,164.0632,164.6053,63757.0
2023-03-28 13:20:00,176.13,176.26,175.96,176.19,20774.0,164.6334,164.7549,164.4745,164.6895,20774.0
2023-03-28 13:30:00,176.18,176.3,175.96,176.0,39553.0,164.6801,164.7923,164.4745,164.5119,39553.0
2023-03-28 13:40:00,176.0,176.05,175.59,175.85,38719.0,164.5119,164.5586,164.1286,164.3717,38719.0
2023-03-28 13:50:00,175.86,175.99,175.75,175.84,28723.0,164.381,164.5025,164.2782,164.3623,28723.0
2023-03-28 14:00:00,175.84,176.05,175.78,175.78,20186.0,164.3623,164.5586,164.3062,164.3062,20186.0
2023-03-28 14:10:00,175.75,176.03,175.75,175.9,24481.0,164.2782,164.5399,164.2782,164.4184,24481.0
2023-03-28 14:20:00,175.91,176.06,175.85,176.06,20957.0,164.4278,164.568,164.3717,164.568,20957.0
2023-03-28 14:30:00,176.07,176.23,175.99,176.15,38496.0,164.5773,164.7269,164.5025,164.6521,38496.0
2023-03-28 14:40:00,176.07,176.47,175.96,176.25,22457.0,164.5773,164.9512,164.4745,164.7456,22457.0
2023-03-28 14:50:00,176.23,176.37,176.13,176.31,19245.0,164.7269,164.8577,164.6334,164.8016,19245.0
2023-03-28 15:00:00,176.33,176.66,176.33,176.55,26392.0,164.8203,165.1288,164.8203,165.026,26392.0
2023-03-28 15:10:00,176.57,176.64,176.29,176.34,38949.0,165.0447,165.1101,164.7829,164.8297,38949.0
2023-03-28 15:20:00,176.35,176.38,176.16,176.26,33784.0,164.839,164.8671,164.6614,164.7549,33784.0
2023-03-28 15:30:00,176.25,176.76,176.13,176.65,61869.0,164.7456,165.2223,164.6334,165.1194,61869.0
2023-03-28 15:40:00,176.67,176.94,176.52,176.92,89420.0,165.1381,165.3905,164.9979,165.3718,89420.0
2023-03-28 15:50:00,176.95,177.59,176.79,177.49,372752.0,165.3999,165.9981,165.2503,165.9046,372752.0
2023-03-29 09:30:00,179.43,179.88,179.09,179.16,123274.0,167.718,168.1386,167.4002,167.4656,123274.0
2023-03-29 09:40:00,179.21,180.85,178.96,180.54,92245.0,167.5123,169.0453,167.2787,168.7555,92245.0
2023-03-29 09:50:00,180.42,180.47,180.15,180.3,31924.0,168.6434,168.6901,168.391,168.5312,31924.0
2023-03-29 10:00:00,180.35,180.76,180.23,180.6,47253.0,168.5779,168.9612,168.4658,168.8116,47253.0
2023-03-29 10:10:00,180.65,180.81,180.35,180.64,76979.0,168.8584,169.0079,168.5779,168.849,76979.0
2023-03-29 10:20:00,180.67,180.78,180.39,180.46,60118.0,168.8771,168.9799,168.6153,168.6808,60118.0
2023-03-29 10:30:00,180.53,180.63,180.07,180.18,20536.0,168.7462,168.8397,168.3162,168.419,20536.0
2023-03-29 10:40:00,180.2,180.22,179.6,179.72,29158.0,168.4377,168.4564,167.8769,167.9891,29158.0
2023-03-29 10:50:00,179.71,179.85,179.56,179.68,32755.0,167.9797,168.1106,167.8395,167.9517,32755.0
2023-03-29 11:00:00,179.69,180.38,179.68,180.25,42882.0,167.961,168.606,167.9517,168.4845,42882.0
2023-03-29 11:10:00,180.25,180.53,180.18,180.44,44194.0,168.4845,168.7462,168.419,168.6621,44194.0
2023-03-29 11:20:00,180.46,180.72,180.45,180.52,32369.0,168.6808,168.9238,168.6714,168.7368,32369.0
2023-03-29 11:30:00,180.54,180.69,180.43,180.45,36577.0,168.7555,168.8957,168.6527,168.6714,36577.0
2023-03-29 11:40:00,180.5,180.94,180.5,180.91,31262.0,168.7181,169.1294,168.7181,169.1014,31262.0
2023-03-29 11:50:00,180.9,180.91,180.58,180.67,19681.0,169.092,169.1014,168.7929,168.8771,19681.0
2023-03-29 12:00:00,180.68,180.72,180.44,180.51,27939.0,168.8864,168.9238,168.6621,168.7275,27939.0
2023-03-29 12:10:00,180.53,181.09,180.52,181.01,40952.0,168.7462,169.2696,168.7368,169.1949,40952.0
2023-03-29 12:20:00,181.06,181.32,180.92,180.93,25856.0,169.2416,169.4846,169.1107,169.1201,25856.0
2023-03-29 12:30:00,180.95,181.0,180.84,181.0,20817.0,169.1388,169.1855,169.036,169.1855,20817.0
2023-03-29 12:40:00,180.97,181.01,180.55,180.76,20893.0,169.1575,169.1949,168.7649,168.9612,20893.0
2023-03-29 12:50:00,180.74,180.83,180.41,180.53,30635.0,168.9425,169.0266,168.634,168.7462,30635.0
2023-03-29 13:00:00,180.5,180.74,180.48,180.68,67028.0,168.7181,168.9425,168.6995,168.8864,67028.0
2023-03-29 13:10:00,180.67,180.71,180.51,180.58,56495.0,168.8771,168.9144,168.7275,168.7929,56495.0
2023-03-29 13:20:00,180.59,180.75,180.48,180.71,25930.0,168.8023,168.9518,168.6995,168.9144,25930.0
2023-03-29 13:30:00,180.69,180.74,179.93,179.98,48174.0,168.8957,168.9425,168.1854,168.2321,48174.0
2023-03-29 13:40:00,179.99,180.44,179.94,180.44,48712.0,168.2414,168.6621,168.1947,168.6621,48712.0
2023-03-29 13:50:00,180.45,180.6,180.41,180.47,22164.0,168.6714,168.8116,168.634,168.6901,22164.0
2023-03-29 14:00:00,180.51,180.6,180.24,180.37,56237.0,168.7275,168.8116,168.4751,168.5966,56237.0
2023-03-29 14:10:00,180.38,180.43,180.12,180.14,27739.0,168.606,168.6527,168.363,168.3816,27739.0
2023-03-29 14:20:00,180.13,180.38,180.03,180.32,42416.0,168.3723,168.606,168.2788,168.5499,42416.0
2023-03-29 14:30:00,180.33,180.46,180.28,180.42,52638.0,168.5592,168.6808,168.5125,168.6434,52638.0
2023-03-29 14:40:00,180.42,180.47,180.26,180.39,47109.0,168.6434,168.6901,168.4938,168.6153,47109.0
2023-03-29 14:50:00,180.38,180.65,180.23,180.55,72660.0,168.606,168.8584,168.4658,168.7649,72660.0
2023-03-29 15:00:00,180.55,180.99,180.32,180.94,74513.0,168.7649,169.1762,168.5499,169.1294,74513.0
2023-03-29 15:10:00,180.95,181.73,180.87,181.66,79233.0,169.1388,169.8679,169.064,169.8024,79233.0
2023-03-29 15:20:00,181.65,181.87,181.52,181.83,78070.0,169.7931,169.9987,169.6716,169.9613,78070.0
2023-03-29 15:30:00,181.83,181.88,181.36,181.42,120767.0,169.9613,170.0081,169.522,169.5781,120767.0
2023-03-29 15:40:00,181.4,181.58,181.25,181.49,102030.0,169.5594,169.7277,169.4192,169.6435,102030.0
2023-03-29 15:50:00,181.51,181.55,180.55,181.08,422351.0,169.6622,169.6996,168.7649,169.2603,422351.0
2023-03-30 09:30:00,182.23,183.36,181.86,183.1,176977.0,170.3352,171.3915,169.9894,171.1484,176977.0
2023-03-30 09:40:00,183.13,183.62,182.94,182.95,61107.0,171.1765,171.6345,170.9989,171.0082,61107.0
2023-03-30 09:50:00,182.95,183.05,182.51,182.94,81656.0,171.0082,171.1017,170.5969,170.9989,81656.0
2023-03-30 10:00:00,183.0,183.15,182.44,182.45,117510.0,171.055,171.1952,170.5315,170.5409,117510.0
2023-03-30 10:10:00,182.38,182.64,182.1,182.51,78930.0,170.4754,170.7185,170.2137,170.5969,78930.0
2023-03-30 10:20:00,182.5,183.41,182.5,183.02,124587.0,170.5876,171.4382,170.5876,171.0737,124587.0
2023-03-30 10:30:00,183.0,183.53,183.0,183.49,40541.0,171.055,171.5504,171.055,171.513,40541.0
2023-03-30 10:40:00,183.5,183.85,183.49,183.69,34317.0,171.5223,171.8495,171.513,171.6999,34317.0
2023-03-30 10:50:00,183.62,184.17,183.49,183.96,97030.0,171.6345,172.1486,171.513,171.9523,97030.0
2023-03-30 11:00:00,183.97,184.42,183.79,184.34,43078.0,171.9616,172.3823,171.7934,172.3075,43078.0
2023-03-30 11:10:00,184.34,184.49,183.97,184.12,51241.0,172.3075,172.4477,171.9616,172.1019,51241.0
2023-03-30 11:20:00,184.14,184.2,183.69,183.99,22547.0,172.1206,172.1766,171.6999,171.9803,22547.0
2023-03-30 11:30:00,184.0,184.23,183.91,184.06,51611.0,171.9897,172.2047,171.9056,172.0458,51611.0
2023-03-30 11:40:00,184.11,184.21,183.7,183.7,35017.0,172.0925,172.186,171.7093,171.7093,35017.0
2023-03-30 11:50:00,183.65,183.97,183.61,183.81,87368.0,171.6625,171.9616,171.6251,171.8121,87368.0
2023-03-30 12:00:00,183.8,183.82,183.37,183.6,32546.0,171.8027,171.8214,171.4008,171.6158,32546.0
2023-03-30 12:10:00,183.58,183.65,183.15,183.32,45744.0,171.5971,171.6625,171.1952,171.3541,45744.0
2023-03-30 12:20:00,183.33,183.58,183.3,183.51,35315.0,171.3634,171.5971,171.3354,171.5317,35315.0
2023-03-30 12:30:00,183.52,183.55,183.3,183.43,21949.0,171.541,171.5691,171.3354,171.4569,21949.0
2023-03-30 12:40:00,183.37,183.54,183.22,183.31,23845.0,171.4008,171.5597,171.2606,171.3447,23845.0
2023-03-30 12:50:00,183.29,183.47,183.21,183.3,74131.0,171.326,171.4943,171.2513,171.3354,74131.0
2023-03-30 13:00:00,183.29,183.49,183.23,183.4,20429.0,171.326,171.513,171.27,171.4289,20429.0
2023-03-30 13:10:00,183.38,183.74,183.38,183.74,26424.0,171.4102,171.7467,171.4102,171.7467,26424.0
2023-03-30 13:20:00,183.75,183.8,183.3,183.36,27719.0,171.756,171.8027,171.3354,171.3915,27719.0
2023-03-30 13:30:00,183.37,183.38,182.98,183.01,25121.0,171.4008,171.4102,171.0363,171.0643,25121.0
2023-03-30 13:40:00,182.99,183.24,182.92,183.15,20152.0,171.0456,171.2793,170.9802,171.1952,20152.0
2023-03-30 13:50:00,183.18,183.5,183.17,183.33,34643.0,171.2232,171.5223,171.2139,171.3634,34643.0
2023-03-30 14:00:00,183.34,183.73,183.26,183.58,23046.0,171.3728,171.7373,171.298,171.5971,23046.0
2023-03-30 14:10:00,183.56,183.73,183.49,183.5,21138.0,171.5784,171.7373,171.513,171.5223,21138.0
2023-03-30 14:20:00,183.5,183.8,183.49,183.75,42116.0,171.5223,171.8027,171.513,171.756,42116.0
2023-03-30 14:30:00,183.78,183.88,183.63,183.71,40665.0,171.784,171.8775,171.6438,171.7186,40665.0
2023-03-30 14:40:00,183.71,184.02,183.62,184.0,45487.0,171.7186,172.0084,171.6345,171.9897,45487.0
2023-03-30 14:50:00,183.99,184.26,183.89,184.19,50625.0,171.9803,172.2327,171.8869,172.1673,50625.0
2023-03-30 15:00:00,184.19,184.21,183.87,183.99,90103.0,172.1673,172.186,171.8682,171.9803,90103.0
2023-03-30 15:10:00,183.97,183.97,183.76,183.8,68142.0,171.9616,171.9616,171.7654,171.8027,68142.0
2023-03-30 15:20:00,183.8,184.17,183.79,184.01,93547.0,171.8027,172.1486,171.7934,171.999,93547.0
2023-03-30 15:30:00,184.0,184.11,183.86,184.06,96735.0,171.9897,172.0925,171.8588,172.0458,96735.0
2023-03-30 15:40:00,184.06,184.18,183.96,184.05,72070.0,172.0458,172.1579,171.9523,172.0364,72070.0
2023-03-30 15:50:00,184.06,184.36,183.99,184.22,373861.0,172.0458,172.3262,171.9803,172.1953,373861.0
2023-03-31 09:30:00,183.99,184.45,183.12,184.32,133273.0,171.9803,172.4103,171.1671,172.2888,133273.0
2023-03-31 09:40:00,184.32,185.25,184.3,185.06,104382.0,172.2888,173.1581,172.2701,172.9805,104382.0
2023-03-31 09:50:00,185.05,185.12,184.76,184.77,38132.0,172.9712,173.0366,172.7001,172.7094,38132.0
2023-03-31 10:00:00,184.8,184.87,184.37,184.39,42464.0,172.7375,172.8029,172.3355,172.3542,42464.0
2023-03-31 10:10:00,184.37,185.04,184.35,184.93,47388.0,172.3355,172.9618,172.3168,172.859,47388.0
2023-03-31 10:20:00,184.87,184.95,184.54,184.57,40852.0,172.8029,172.8777,172.4944,172.5225,40852.0
2023-03-31 10:30:00,184.61,185.25,184.59,185.25,65230.0,172.5599,173.1581,172.5412,173.1581,65230.0
2023-03-31 10:40:00,185.26,185.49,185.18,185.4,40829.0,173.1674,173.3824,173.0927,173.2983,40829.0
2023-03-31 10:50:00,185.41,185.45,185.14,185.28,38068.0,173.3077,173.345,173.0553,173.1861,38068.0
2023-03-31 11:00:00,185.28,185.49,185.04,185.1,42482.0,173.1861,173.3824,172.9618,173.0179,42482.0
2023-03-31 11:10:00,185.09,185.4,185.09,185.29,55710.0,173.0085,173.2983,173.0085,173.1955,55710.0
2023-03-31 11:20:00,185.3,185.61,185.22,185.23,62525.0,173.2048,173.4946,173.1301,173.1394,62525.0
2023-03-31 11:30:00,185.22,185.43,185.07,185.37,27736.0,173.1301,173.3263,172.9898,173.2703,27736.0
2023-03-31 11:40:00,185.37,185.5,185.23,185.36,27471.0,173.2703,173.3918,173.1394,173.2609,27471.0
2023-03-31 11:50:00,185.36,185.65,185.36,185.64,31549.0,173.2609,173.532,173.2609,173.5226,31549.0
2023-03-31 12:00:00,185.63,185.88,185.57,185.8,31645.0,173.5133,173.747,173.4572,173.6722,31645.0
2023-03-31 12:10:00,185.82,185.85,185.5,185.61,74573.0,173.6909,173.7189,173.3918,173.4946,74573.0
2023-03-31 12:20:00,185.62,185.89,185.51,185.8,42613.0,173.5039,173.7563,173.4011,173.6722,42613.0
2023-03-31 12:30:00,185.79,185.83,185.45,185.64,17121.0,173.6629,173.7002,173.345,173.5226,17121.0
2023-03-31 12:40:00,185.62,185.69,185.47,185.57,36120.0,173.5039,173.5694,173.3637,173.4572,36120.0
2023-03-31 12:50:00,185.6,185.64,185.49,185.58,26393.0,173.4853,173.5226,173.3824,173.4666,26393.0
2023-03-31 13:00:00,185.53,185.54,185.23,185.51,95949.0,173.4198,173.4292,173.1394,173.4011,95949.0
2023-03-31 13:10:00,185.51,185.56,185.28,185.31,33172.0,173.4011,173.4479,173.1861,173.2142,33172.0
2023-03-31 13:20:00,185.34,185.41,184.99,185.0,24045.0,173.2422,173.3077,172.9151,172.9244,24045.0
2023-03-31 13:30:00,184.98,184.98,184.64,184.82,19014.0,172.9057,172.9057,172.5879,172.7562,19014.0
2023-03-31 13:40:00,184.83,184.89,184.57,184.63,19761.0,172.7655,172.8216,172.5225,172.5786,19761.0
2023-03-31 13:50:00,184.64,184.87,184.54,184.79,28101.0,172.5879,172.8029,172.4944,172.7281,28101.0
2023-03-31 14:00:00,184.78,185.23,184.78,185.16,20294.0,172.7188,173.1394,172.7188,173.074,20294.0
2023-03-31 14:10:00,185.17,185.24,184.97,185.02,22350.0,173.0833,173.1488,172.8964,172.9431,22350.0
2023-03-31 14:20:00,185.02,185.1,184.91,185.07,28829.0,172.9431,173.0179,172.8403,172.9898,28829.0
2023-03-31 14:30:00,185.09,185.24,184.94,185.05,25655.0,173.0085,173.1488,172.8683,172.9712,25655.0
2023-03-31 14:40:00,185.04,185.16,184.91,185.04,24114.0,172.9618,173.074,172.8403,172.9618,24114.0
2023-03-31 14:50:00,185.06,185.1,184.8,185.05,26078.0,172.9805,173.0179,172.7375,172.9712,26078.0
2023-03-31 15:00:00,185.06,185.32,185.05,185.26,53632.0,172.9805,173.2235,172.9712,173.1674,53632.0
2023-03-31 15:10:00,185.25,185.73,185.24,185.73,51209.0,173.1581,173.6068,173.1488,173.6068,51209.0
2023-03-31 15:20:00,185.74,186.18,185.72,186.17,51773.0,173.6161,174.0274,173.5974,174.018,51773.0
2023-03-31 15:30:00,186.16,186.27,185.64,185.72,63863.0,174.0087,174.1115,173.5226,173.5974,63863.0
2023-03-31 15:40:00,185.73,185.95,185.58,185.63,71790.0,173.6068,173.8124,173.4666,173.5133,71790.0
2023-03-31 15:50:00,185.64,186.3,185.57,186.11,418021.0,173.5226,174.1396,173.4572,173.962,418021.0
2023-04-03 09:30:00,185.48,186.18,184.98,185.65,92083.0,173.3731,174.0274,172.9057,173.532,92083.0
2023-04-03 09:40:00,185.63,185.71,185.3,185.66,59919.0,173.5133,173.5881,173.2048,173.5413,59919.0
2023-04-03 09:50:00,185.66,185.69,185.28,185.58,45064.0,173.5413,173.5694,173.1861,173.4666,45064.0
2023-04-03 10:00:00,185.58,185.72,184.68,184.68,47521.0,173.4666,173.5974,172.6253,172.6253,47521.0
2023-04-03 10:10:00,184.68,184.89,184.52,184.71,23811.0,172.6253,172.8216,172.4757,172.6533,23811.0
2023-04-03 10:20:00,184.74,185.37,184.65,185.23,27505.0,172.6814,173.2703,172.5973,173.1394,27505.0
2023-04-03 10:30:00,185.25,185.46,184.85,184.94,26103.0,173.1581,173.3544,172.7842,172.8683,26103.0
2023-04-03 10:40:00,184.9,184.94,184.4,184.41,19802.0,172.8309,172.8683,172.3636,172.3729,19802.0
2023-04-03 10:50:00,184.31,184.35,183.99,184.03,24216.0,172.2795,172.3168,171.9803,172.0177,24216.0
2023-04-03 11:00:00,184.03,184.11,183.76,183.77,26853.0,172.0177,172.0925,171.7654,171.7747,26853.0
2023-04-03 11:10:00,183.79,183.91,183.55,183.89,41225.0,171.7934,171.9056,171.5691,171.8869,41225.0
2023-04-03 11:20:00,183.89,183.95,183.69,183.79,40719.0,171.8869,171.943,171.6999,171.7934,40719.0
2023-04-03 11:30:00,183.78,183.85,183.3,183.33,35387.0,171.784,171.8495,171.3354,171.3634,35387.0
2023-04-03 11:40:00,183.34,183.55,183.23,183.5,34354.0,171.3728,171.5691,171.27,171.5223,34354.0
2023-04-03 11:50:00,183.51,183.58,183.39,183.5,25378.0,171.5317,171.5971,171.4195,171.5223,25378.0
2023-04-03 12:00:00,183.51,183.69,183.37,183.52,34014.0,171.5317,171.6999,171.4008,171.541,34014.0
2023-04-03 12:10:00,183.52,183.63,183.44,183.56,65842.0,171.541,171.6438,171.4662,171.5784,65842.0
2023-04-03 12:20:00,183.57,183.65,182.96,182.96,29427.0,171.5878,171.6625,171.0176,171.0176,29427.0
2023-04-03 12:30:00,182.97,183.4,182.97,183.25,29855.0,171.0269,171.4289,171.0269,171.2886,29855.0
2023-04-03 12:40:00,183.28,183.34,183.07,183.18,35615.0,171.3167,171.3728,171.1204,171.2232,35615.0
2023-04-03 12:50:00,183.22,183.26,182.84,182.88,35109.0,171.2606,171.298,170.9054,170.9428,35109.0
2023-04-03 13:00:00,182.87,183.13,182.72,183.13,30841.0,170.9334,171.1765,170.7932,171.1765,30841.0
2023-04-03 13:10:00,183.16,183.21,182.89,183.02,30112.0,171.2045,171.2513,170.9521,171.0737,30112.0
2023-04-03 13:20:00,183.0,183.06,182.84,182.88,32344.0,171.055,171.111,170.9054,170.9428,32344.0
2023-04-03 13:30:00,182.89,183.19,182.83,183.12,34864.0,170.9521,171.2326,170.8961,171.1671,34864.0
2023-04-03 13:40:00,183.12,183.16,182.94,183.04,30760.0,171.1671,171.2045,170.9989,171.0924,30760.0
2023-04-03 13:50:00,183.04,183.3,182.96,183.24,31592.0,171.0924,171.3354,171.0176,171.2793,31592.0
2023-04-03 14:00:00,183.23,183.38,183.19,183.26,27767.0,171.27,171.4102,171.2326,171.298,27767.0
2023-04-03 14:10:00,183.24,183.38,183.21,183.3,35210.0,171.2793,171.4102,171.2513,171.3354,35210.0
2023-04-03 14:20:00,183.29,183.52,183.24,183.39,47241.0,171.326,171.541,171.2793,171.4195,47241.0
2023-04-03 14:30:00,183.39,183.7,183.32,183.66,31559.0,171.4195,171.7093,171.3541,171.6719,31559.0
2023-04-03 14:40:00,183.67,183.81,183.64,183.72,27002.0,171.6812,171.8121,171.6532,171.728,27002.0
2023-04-03 14:50:00,183.73,183.92,183.73,183.89,28399.0,171.7373,171.9149,171.7373,171.8869,28399.0
2023-04-03 15:00:00,183.9,184.02,183.78,183.86,54161.0,171.8962,172.0084,171.784,171.8588,54161.0
2023-04-03 15:10:00,183.87,183.94,183.77,183.81,91746.0,171.8682,171.9336,171.7747,171.8121,91746.0
2023-04-03 15:20:00,183.8,183.98,183.73,183.96,75555.0,171.8027,171.971,171.7373,171.9523,75555.0
2023-04-03 15:30:00,183.95,184.17,183.88,183.93,72850.0,171.943,172.1486,171.8775,171.9243,72850.0
2023-04-03 15:40:00,183.95,184.04,183.75,183.89,78112.0,171.943,172.0271,171.756,171.8869,78112.0
2023-04-03 15:50:00,183.89,184.33,183.5,184.17,281902.0,171.8869,172.2981,171.5223,172.1486,281902.0
2023-04-04 09:30:00,183.98,184.67,183.75,183.89,84030.0,171.971,172.616,171.756,171.8869,84030.0
2023-04-04 09:40:00,183.94,183.97,182.75,182.94,74060.0,171.9336,171.9616,170.8213,170.9989,74060.0
2023-04-04 09:50:00,182.99,183.01,182.64,182.92,102624.0,171.0456,171.0643,170.7185,170.9802,102624.0
2023-04-04 10:00:00,182.96,183.62,182.9,183.0,176098.0,171.0176,171.6345,170.9615,171.055,176098.0
2023-04-04 10:10:00,182.99,183.45,182.77,182.8,59705.0,171.0456,171.4756,170.84,170.868,59705.0
2023-04-04 10:20:00,182.81,182.86,182.44,182.73,25917.0,170.8774,170.9241,170.5315,170.8026,25917.0
2023-04-04 10:30:00,182.75,183.39,182.73,182.99,43213.0,170.8213,171.4195,170.8026,171.0456,43213.0
2023-04-04 10:40:00,182.96,183.01,182.56,182.59,46473.0,171.0176,171.0643,170.6437,170.6717,46473.0
2023-04-04 10:50:00,182.61,182.91,182.58,182.72,33939.0,170.6904,170.9708,170.6624,170.7932,33939.0
2023-04-04 11:00:00,182.71,182.8,182.17,182.26,43532.0,170.7839,170.868,170.2791,170.3633,43532.0
2023-04-04 11:10:00,182.25,182.37,181.72,181.78,100507.0,170.3539,170.4661,169.8585,169.9146,100507.0
2023-04-04 11:20:00,181.86,182.44,181.83,182.35,200620.0,169.9894,170.5315,169.9613,170.4474,200620.0
2023-04-04 11:30:00,182.34,182.42,182.14,182.19,43097.0,170.438,170.5128,170.2511,170.2978,43097.0
2023-04-04 11:40:00,182.19,182.39,182.16,182.26,21196.0,170.2978,170.4848,170.2698,170.3633,21196.0
2023-04-04 11:50:00,182.24,182.58,182.12,182.16,30957.0,170.3446,170.6624,170.2324,170.2698,30957.0
2023-04-04 12:00:00,182.13,182.19,181.23,181.31,58133.0,170.2418,170.2978,169.4005,169.4753,58133.0
2023-04-04 12:10:00,181.34,181.43,181.05,181.11,24107.0,169.5033,169.5874,169.2322,169.2883,24107.0
2023-04-04 12:20:00,181.07,181.6,181.03,181.52,38119.0,169.2509,169.7463,169.2136,169.6716,38119.0
2023-04-04 12:30:00,181.58,181.71,181.21,181.21,31054.0,169.7277,169.8492,169.3818,169.3818,31054.0
2023-04-04 12:40:00,181.22,181.65,181.22,181.57,63702.0,169.3911,169.7931,169.3911,169.7183,63702.0
2023-04-04 12:50:00,181.54,181.6,181.24,181.51,36664.0,169.6903,169.7463,169.4098,169.6622,36664.0
2023-04-04 13:00:00,181.53,181.74,181.36,181.53,30669.0,169.6809,169.8772,169.522,169.6809,30669.0
2023-04-04 13:10:00,181.54,181.8,181.29,181.66,19758.0,169.6903,169.9333,169.4566,169.8024,19758.0
2023-04-04 13:20:00,181.65,181.65,181.4,181.42,19866.0,169.7931,169.7931,169.5594,169.5781,19866.0
2023-04-04 13:30:00,181.4,181.58,181.29,181.41,39240.0,169.5594,169.7277,169.4566,169.5687,39240.0
2023-04-04 13:40:00,181.39,181.55,181.29,181.49,26521.0,169.5501,169.6996,169.4566,169.6435,26521.0
2023-04-04 13:50:00,181.5,181.5,181.19,181.45,17590.0,169.6529,169.6529,169.3631,169.6061,17590.0
2023-04-04 14:00:00,181.45,181.46,181.26,181.29,27921.0,169.6061,169.6155,169.4285,169.4566,27921.0
2023-04-04 14:10:00,181.25,181.31,181.11,181.13,22014.0,169.4192,169.4753,169.2883,169.307,22014.0
2023-04-04 14:20:00,181.13,181.22,180.71,180.75,31195.0,169.307,169.3911,168.9144,168.9518,31195.0
2023-04-04 14:30:00,180.73,180.8,180.5,180.66,40338.0,168.9331,168.9986,168.7181,168.8677,40338.0
2023-04-04 14:40:00,180.67,180.71,180.42,180.53,47022.0,168.8771,168.9144,168.6434,168.7462,47022.0
2023-04-04 14:50:00,180.53,180.68,180.38,180.52,39205.0,168.7462,168.8864,168.606,168.7368,39205.0
2023-04-04 15:00:00,180.53,180.78,180.42,180.47,39329.0,168.7462,168.9799,168.6434,168.6901,39329.0
2023-04-04 15:10:00,180.46,180.59,180.34,180.37,46278.0,168.6808,168.8023,168.5686,168.5966,46278.0
2023-04-04 15:20:00,180.36,180.51,180.06,180.08,60350.0,168.5873,168.7275,168.3069,168.3256,60350.0
2023-04-04 15:30:00,180.08,180.35,179.98,180.31,57626.0,168.3256,168.5779,168.2321,168.5405,57626.0
2023-04-04 15:40:00,180.32,180.32,179.78,180.03,92438.0,168.5499,168.5499,168.0451,168.2788,92438.0
2023-04-04 15:50:00,180.06,180.44,179.88,180.42,431867.0,168.3069,168.6621,168.1386,168.6434,431867.0
2023-04-05 09:30:00,179.42,179.73,179.0,179.14,113134.0,167.7086,167.9984,167.3161,167.4469,113134.0
2023-04-05 09:40:00,179.13,179.35,178.12,178.14,89707.0,167.4376,167.6432,166.4935,166.5122,89707.0
2023-04-05 09:50:00,178.16,178.49,177.8,178.19,82326.0,166.5309,166.8393,166.1944,166.5589,82326.0
2023-04-05 10:00:00,178.24,178.5,177.56,177.82,62583.0,166.6057,166.8487,165.9701,166.2131,62583.0
2023-04-05 10:10:00,177.8,177.8,177.44,177.52,59661.0,166.1944,166.1944,165.8579,165.9327,59661.0
2023-04-05 10:20:00,177.56,178.06,177.37,177.37,71958.0,165.9701,166.4374,165.7925,165.7925,71958.0
2023-04-05 10:30:00,177.28,177.41,176.85,176.96,79194.0,165.7083,165.8298,165.3064,165.4092,79194.0
2023-04-05 10:40:00,176.95,177.15,176.5,177.06,66995.0,165.3999,165.5868,164.9792,165.5027,66995.0
2023-04-05 10:50:00,177.07,177.31,176.93,177.16,113156.0,165.512,165.7364,165.3812,165.5962,113156.0
2023-04-05 11:00:00,177.16,177.21,176.9,177.01,33169.0,165.5962,165.6429,165.3531,165.456,33169.0
2023-04-05 11:10:00,177.07,177.35,176.78,176.81,60737.0,165.512,165.7738,165.241,165.269,60737.0
2023-04-05 11:20:00,176.8,176.97,176.48,176.58,63984.0,165.2597,165.4186,164.9605,165.054,63984.0
2023-04-05 11:30:00,176.58,176.91,176.54,176.75,64862.0,165.054,165.3625,165.0166,165.2129,64862.0
2023-04-05 11:40:00,176.77,176.82,176.41,176.47,48955.0,165.2316,165.2784,164.8951,164.9512,48955.0
2023-04-05 11:50:00,176.45,176.64,176.2,176.6,47988.0,164.9325,165.1101,164.6988,165.0727,47988.0
2023-04-05 12:00:00,176.62,176.65,176.04,176.11,36687.0,165.0914,165.1194,164.5493,164.6147,36687.0
2023-04-05 12:10:00,176.11,176.22,175.85,176.13,70222.0,164.6147,164.7175,164.3717,164.6334,70222.0
2023-04-05 12:20:00,176.12,176.2,175.62,175.76,39088.0,164.624,164.6988,164.1567,164.2875,39088.0
2023-04-05 12:30:00,175.78,176.36,175.67,176.23,34119.0,164.3062,164.8484,164.2034,164.7269,34119.0
2023-04-05 12:40:00,176.23,176.31,175.92,175.92,34327.0,164.7269,164.8016,164.4371,164.4371,34327.0
2023-04-05 12:50:00,175.92,176.08,175.65,175.65,53155.0,164.4371,164.5867,164.1847,164.1847,53155.0
2023-04-05 13:00:00,175.62,175.78,175.49,175.49,26474.0,164.1567,164.3062,164.0352,164.0352,26474.0
2023-04-05 13:10:00,175.48,175.55,175.17,175.46,84324.0,164.0258,164.0913,163.7361,164.0071,84324.0
2023-04-05 13:20:00,175.47,175.72,175.12,175.57,64566.0,164.0165,164.2502,163.6893,164.1099,64566.0
2023-04-05 13:30:00,175.54,176.12,175.54,176.08,45068.0,164.0819,164.624,164.0819,164.5867,45068.0
2023-04-05 13:40:00,176.04,176.3,176.0,176.05,32179.0,164.5493,164.7923,164.5119,164.5586,32179.0
2023-04-05 13:50:00,176.07,176.52,176.07,176.49,33496.0,164.5773,164.9979,164.5773,164.9699,33496.0
2023-04-05 14:00:00,176.51,176.91,176.46,176.7,43419.0,164.9886,165.3625,164.9419,165.1662,43419.0
2023-04-05 14:10:00,176.66,176.66,176.4,176.47,21031.0,165.1288,165.1288,164.8858,164.9512,21031.0
2023-04-05 14:20:00,176.45,176.58,176.32,176.49,19635.0,164.9325,165.054,164.811,164.9699,19635.0
2023-04-05 14:30:00,176.49,177.24,176.44,177.14,39731.0,164.9699,165.6709,164.9232,165.5775,39731.0
2023-04-05 14:40:00,177.16,177.4,176.99,177.2,41117.0,165.5962,165.8205,165.4373,165.6335,41117.0
2023-04-05 14:50:00,177.2,177.22,176.97,177.17,27040.0,165.6335,165.6522,165.4186,165.6055,27040.0
2023-04-05 15:00:00,177.16,177.17,176.66,176.67,31517.0,165.5962,165.6055,165.1288,165.1381,31517.0
2023-04-05 15:10:00,176.72,176.82,176.56,176.63,43764.0,165.1849,165.2784,165.0353,165.1008,43764.0
2023-04-05 15:20:00,176.6,177.06,176.53,176.87,64653.0,165.0727,165.5027,165.0073,165.3251,64653.0
2023-04-05 15:30:00,176.88,177.07,176.83,176.91,98129.0,165.3344,165.512,165.2877,165.3625,98129.0
2023-04-05 15:40:00,176.89,177.24,176.76,177.2,81859.0,165.3438,165.6709,165.2223,165.6335,81859.0
2023-04-05 15:50:00,177.21,177.46,176.93,177.23,467334.0,165.6429,165.8766,165.3812,165.6616,467334.0
2023-04-06 09:30:00,175.97,176.08,174.65,174.68,71831.0,164.4838,164.5867,163.25,163.278,71831.0
2023-04-06 09:40:00,174.66,175.89,174.57,175.51,33638.0,163.2593,164.4091,163.1752,164.0539,33638.0
2023-04-06 09:50:00,175.57,176.43,175.57,176.34,35537.0,164.1099,164.9138,164.1099,164.8297,35537.0
2023-04-06 10:00:00,176.34,177.5,176.26,176.96,41931.0,164.8297,165.914,164.7549,165.4092,41931.0
2023-04-06 10:10:00,177.02,177.7,177.0,177.09,77238.0,165.4653,166.1009,165.4466,165.5307,77238.0
2023-04-06 10:20:00,177.0,177.47,176.9,177.37,33039.0,165.4466,165.8859,165.3531,165.7925,33039.0
2023-04-06 10:30:00,177.42,177.63,177.07,177.08,40565.0,165.8392,166.0355,165.512,165.5214,40565.0
2023-04-06 10:40:00,177.09,177.24,176.63,176.97,56670.0,165.5307,165.6709,165.1008,165.4186,56670.0
2023-04-06 10:50:00,177.0,177.28,176.84,177.21,59113.0,165.4466,165.7083,165.297,165.6429,59113.0
2023-04-06 11:00:00,177.2,177.77,177.13,177.64,20461.0,165.6335,166.1663,165.5681,166.0448,20461.0
2023-04-06 11:10:00,177.69,177.8,177.47,177.78,32202.0,166.0916,166.1944,165.8859,166.1757,32202.0
2023-04-06 11:20:00,177.81,178.04,177.69,177.79,35931.0,166.2037,166.4187,166.0916,166.185,35931.0
2023-04-06 11:30:00,177.83,178.14,177.69,178.14,27940.0,166.2224,166.5122,166.0916,166.5122,27940.0
2023-04-06 11:40:00,178.15,178.5,178.11,178.33,59352.0,166.5215,166.8487,166.4842,166.6898,59352.0
2023-04-06 11:50:00,178.32,178.39,178.15,178.39,21962.0,166.6804,166.7459,166.5215,166.7459,21962.0
2023-04-06 12:00:00,178.42,178.72,178.4,178.66,32082.0,166.7739,167.0543,166.7552,166.9982,32082.0
2023-04-06 12:10:00,178.68,178.8,178.54,178.67,26392.0,167.0169,167.1291,166.8861,167.0076,26392.0
2023-04-06 12:20:00,178.7,178.94,178.67,178.87,22897.0,167.0356,167.26,167.0076,167.1945,22897.0
2023-04-06 12:30:00,178.91,179.23,178.66,178.67,36990.0,167.2319,167.531,166.9982,167.0076,36990.0
2023-04-06 12:40:00,178.68,178.86,178.57,178.64,24425.0,167.0169,167.1852,166.9141,166.9796,24425.0
2023-04-06 12:50:00,178.65,178.7,178.29,178.33,20321.0,166.9889,167.0356,166.6524,166.6898,20321.0
2023-04-06 13:00:00,178.34,178.63,178.18,178.56,15700.0,166.6991,166.9702,166.5496,166.9048,15700.0
2023-04-06 13:10:00,178.54,178.65,178.48,178.51,18367.0,166.8861,166.9889,166.83,166.858,18367.0
2023-04-06 13:20:00,178.54,178.75,178.43,178.62,19641.0,166.8861,167.0824,166.7833,166.9609,19641.0
2023-04-06 13:30:00,178.64,178.9,178.55,178.86,19953.0,166.9796,167.2226,166.8954,167.1852,19953.0
2023-04-06 13:40:00,178.88,178.88,178.71,178.84,15331.0,167.2039,167.2039,167.045,167.1665,15331.0
2023-04-06 13:50:00,178.91,178.92,178.65,178.74,28664.0,167.2319,167.2413,166.9889,167.073,28664.0
2023-04-06 14:00:00,178.77,178.84,178.57,178.73,24940.0,167.1011,167.1665,166.9141,167.0637,24940.0
2023-04-06 14:10:00,178.75,178.77,178.56,178.63,21935.0,167.0824,167.1011,166.9048,166.9702,21935.0
2023-04-06 14:20:00,178.6,178.68,178.51,178.53,24486.0,166.9422,167.0169,166.858,166.8767,24486.0
2023-04-06 14:30:00,178.55,178.72,178.54,178.65,24170.0,166.8954,167.0543,166.8861,166.9889,24170.0
2023-04-06 14:40:00,178.66,178.94,178.58,178.72,44601.0,166.9982,167.26,166.9235,167.0543,44601.0
2023-04-06 14:50:00,178.72,178.87,178.54,178.54,34089.0,167.0543,167.1945,166.8861,166.8861,34089.0
2023-04-06 15:00:00,178.53,178.56,178.4,178.54,42425.0,166.8767,166.9048,166.7552,166.8861,42425.0
2023-04-06 15:10:00,178.51,178.6,178.34,178.45,56295.0,166.858,166.9422,166.6991,166.802,56295.0
2023-04-06 15:20:00,178.44,178.61,178.4,178.49,52948.0,166.7926,166.9515,166.7552,166.8393,52948.0
2023-04-06 15:30:00,178.49,178.74,178.47,178.57,54104.0,166.8393,167.073,166.8207,166.9141,54104.0
2023-04-06 15:40:00,178.54,178.54,178.32,178.36,98028.0,166.8861,166.8861,166.6804,166.7178,98028.0
2023-04-06 15:50:00,178.39,178.39,177.89,178.17,358023.0,166.7459,166.7459,166.2785,166.5402,358023.0
2023-04-10 09:30:00,176.95,176.98,176.2,176.9,75367.0,165.3999,165.4279,164.6988,165.3531,75367.0
2023-04-10 09:40:00,176.89,177.34,176.79,176.85,35049.0,165.3438,165.7644,165.2503,165.3064,35049.0
2023-04-10 09:50:00,176.88,176.99,176.48,176.83,29166.0,165.3344,165.4373,164.9605,165.2877,29166.0
2023-04-10 10:00:00,176.79,177.23,176.75,177.21,21395.0,165.2503,165.6616,165.2129,165.6429,21395.0
2023-04-10 10:10:00,177.19,177.59,177.11,177.36,45307.0,165.6242,165.9981,165.5494,165.7831,45307.0
2023-04-10 10:20:00,177.34,177.37,176.99,177.14,46645.0,165.7644,165.7925,165.4373,165.5775,46645.0
2023-04-10 10:30:00,177.15,177.89,177.14,177.82,42296.0,165.5868,166.2785,165.5775,166.2131,42296.0
2023-04-10 10:40:00,177.82,177.98,177.56,177.93,33717.0,166.2131,166.3626,165.9701,166.3159,33717.0
2023-04-10 10:50:00,177.9,177.99,177.59,177.64,46656.0,166.2879,166.372,165.9981,166.0448,46656.0
2023-04-10 11:00:00,177.66,178.02,177.62,177.91,20794.0,166.0635,166.4,166.0261,166.2972,20794.0
2023-04-10 11:10:00,177.89,178.19,177.83,177.92,15486.0,166.2785,166.5589,166.2224,166.3066,15486.0
2023-04-10 11:20:00,177.89,178.44,177.89,178.44,43561.0,166.2785,166.7926,166.2785,166.7926,43561.0
2023-04-10 11:30:00,178.45,178.52,178.27,178.28,45583.0,166.802,166.8674,166.6337,166.6431,45583.0
2023-04-10 11:40:00,178.29,178.49,178.29,178.42,24884.0,166.6524,166.8393,166.6524,166.7739,24884.0
2023-04-10 11:50:00,178.42,178.59,178.27,178.34,19057.0,166.7739,166.9328,166.6337,166.6991,19057.0
2023-04-10 12:00:00,178.35,178.35,177.93,178.31,21127.0,166.7085,166.7085,166.3159,166.6711,21127.0
2023-04-10 12:10:00,178.3,178.43,178.04,178.39,18154.0,166.6617,166.7833,166.4187,166.7459,18154.0
2023-04-10 12:20:00,178.46,178.81,178.22,178.66,62816.0,166.8113,167.1385,166.587,166.9982,62816.0
2023-04-10 12:30:00,178.64,179.42,178.64,179.25,35193.0,166.9796,167.7086,166.9796,167.5497,35193.0
2023-04-10 12:40:00,179.3,179.45,179.11,179.4,21362.0,167.5965,167.7367,167.4189,167.6899,21362.0
2023-04-10 12:50:00,179.42,179.46,179.11,179.3,16263.0,167.7086,167.746,167.4189,167.5965,16263.0
2023-04-10 13:00:00,179.3,179.34,179.07,179.26,18842.0,167.5965,167.6339,167.3815,167.5591,18842.0
2023-04-10 13:10:00,179.24,179.32,179.1,179.1,15549.0,167.5404,167.6152,167.4095,167.4095,15549.0
2023-04-10 13:20:00,179.01,179.18,178.94,179.13,12079.0,167.3254,167.4843,167.26,167.4376,12079.0
2023-04-10 13:30:00,179.14,179.15,178.86,179.01,14766.0,167.4469,167.4563,167.1852,167.3254,14766.0
2023-04-10 13:40:00,179.05,179.3,178.82,179.18,19061.0,167.3628,167.5965,167.1478,167.4843,19061.0
2023-04-10 13:50:00,179.15,179.24,179.04,179.16,13654.0,167.4563,167.5404,167.3534,167.4656,13654.0
2023-04-10 14:00:00,179.13,179.23,178.96,179.05,16635.0,167.4376,167.531,167.2787,167.3628,16635.0
2023-04-10 14:10:00,179.01,179.35,179.01,179.29,24092.0,167.3254,167.6432,167.3254,167.5871,24092.0
2023-04-10 14:20:00,179.25,179.34,179.2,179.25,12557.0,167.5497,167.6339,167.503,167.5497,12557.0
2023-04-10 14:30:00,179.29,179.47,179.22,179.35,17078.0,167.5871,167.7554,167.5217,167.6432,17078.0
2023-04-10 14:40:00,179.34,179.37,179.11,179.15,71959.0,167.6339,167.6619,167.4189,167.4563,71959.0
2023-04-10 14:50:00,179.15,179.72,179.14,179.67,27365.0,167.4563,167.9891,167.4469,167.9423,27365.0
2023-04-10 15:00:00,179.68,179.73,179.43,179.53,20045.0,167.9517,167.9984,167.718,167.8115,20045.0
2023-04-10 15:10:00,179.58,179.61,179.28,179.37,15826.0,167.8582,167.8862,167.5778,167.6619,15826.0
2023-04-10 15:20:00,179.38,179.41,179.14,179.22,21715.0,167.6713,167.6993,167.4469,167.5217,21715.0
2023-04-10 15:30:00,179.21,179.3,179.02,179.12,54652.0,167.5123,167.5965,167.3348,167.4282,54652.0
2023-04-10 15:40:00,179.16,179.34,179.1,179.32,48533.0,167.4656,167.6339,167.4095,167.6152,48533.0
2023-04-10 15:50:00,179.28,179.48,178.96,179.47,319291.0,167.5778,167.7647,167.2787,167.7554,319291.0
2023-04-11 09:30:00,180.74,180.94,180.11,180.77,82425.0,168.9425,169.1294,168.3536,168.9705,82425.0
2023-04-11 09:40:00,180.81,181.06,180.53,180.75,69022.0,169.0079,169.2416,168.7462,168.9518,69022.0
2023-04-11 09:50:00,180.74,181.24,180.6,181.12,91741.0,168.9425,169.4098,168.8116,169.2977,91741.0
2023-04-11 10:00:00,181.12,181.38,180.9,181.21,63460.0,169.2977,169.5407,169.092,169.3818,63460.0
2023-04-11 10:10:00,181.22,181.28,180.66,180.87,66698.0,169.3911,169.4472,168.8677,169.064,66698.0
2023-04-11 10:20:00,180.9,181.33,180.88,181.2,44852.0,169.092,169.494,169.0733,169.3725,44852.0
2023-04-11 10:30:00,181.18,181.29,180.53,180.54,44258.0,169.3538,169.4566,168.7462,168.7555,44258.0
2023-04-11 10:40:00,180.55,180.81,180.13,180.42,20957.0,168.7649,169.0079,168.3723,168.6434,20957.0
2023-04-11 10:50:00,180.5,180.54,179.92,180.02,17349.0,168.7181,168.7555,168.176,168.2695,17349.0
2023-04-11 11:00:00,180.04,180.2,179.92,180.05,20624.0,168.2882,168.4377,168.176,168.2975,20624.0
2023-04-11 11:10:00,180.08,180.44,180.06,180.44,20630.0,168.3256,168.6621,168.3069,168.6621,20630.0
2023-04-11 11:20:00,180.45,180.48,180.03,180.06,18995.0,168.6714,168.6995,168.2788,168.3069,18995.0
2023-04-11 11:30:00,180.05,180.46,180.02,180.44,20143.0,168.2975,168.6808,168.2695,168.6621,20143.0
2023-04-11 11:40:00,180.42,180.78,180.4,180.78,21114.0,168.6434,168.9799,168.6247,168.9799,21114.0
2023-04-11 11:50:00,180.78,180.8,180.58,180.77,25019.0,168.9799,168.9986,168.7929,168.9705,25019.0
2023-04-11 12:00:00,180.75,180.77,180.48,180.76,25395.0,168.9518,168.9705,168.6995,168.9612,25395.0
2023-04-11 12:10:00,180.76,181.1,180.6,180.6,31783.0,168.9612,169.279,168.8116,168.8116,31783.0
2023-04-11 12:20:00,180.65,180.79,180.49,180.67,18135.0,168.8584,168.9892,168.7088,168.8771,18135.0
2023-04-11 12:30:00,180.7,180.7,179.96,180.06,18262.0,168.9051,168.9051,168.2134,168.3069,18262.0
2023-04-11 12:40:00,180.06,180.24,180.02,180.19,22927.0,168.3069,168.4751,168.2695,168.4284,22927.0
2023-04-11 12:50:00,180.17,180.32,180.13,180.21,15872.0,168.4097,168.5499,168.3723,168.4471,15872.0
2023-04-11 13:00:00,180.21,180.27,180.08,180.18,17631.0,168.4471,168.5032,168.3256,168.419,17631.0
2023-04-11 13:10:00,180.12,180.24,179.99,180.09,15837.0,168.363,168.4751,168.2414,168.3349,15837.0
2023-04-11 13:20:00,180.12,180.19,180.06,180.13,13361.0,168.363,168.4284,168.3069,168.3723,13361.0
2023-04-11 13:30:00,180.15,180.3,180.05,180.16,12716.0,168.391,168.5312,168.2975,168.4003,12716.0
2023-04-11 13:40:00,180.18,180.37,180.14,180.29,15325.0,168.419,168.5966,168.3816,168.5219,15325.0
2023-04-11 13:50:00,180.29,180.41,180.23,180.4,13700.0,168.5219,168.634,168.4658,168.6247,13700.0
2023-04-11 14:00:00,180.41,180.43,180.29,180.38,10026.0,168.634,168.6527,168.5219,168.606,10026.0
2023-04-11 14:10:00,180.39,180.47,180.33,180.46,20207.0,168.6153,168.6901,168.5592,168.6808,20207.0
2023-04-11 14:20:00,180.44,180.63,180.43,180.62,21090.0,168.6621,168.8397,168.6527,168.8303,21090.0
2023-04-11 14:30:00,180.68,180.73,180.56,180.71,18539.0,168.8864,168.9331,168.7742,168.9144,18539.0
2023-04-11 14:40:00,180.72,180.89,180.7,180.74,17797.0,168.9238,169.0827,168.9051,168.9425,17797.0
2023-04-11 14:50:00,180.72,180.72,180.45,180.57,17866.0,168.9238,168.9238,168.6714,168.7836,17866.0
2023-04-11 15:00:00,180.56,180.59,180.27,180.39,16411.0,168.7742,168.8023,168.5032,168.6153,16411.0
2023-04-11 15:10:00,180.39,180.69,180.37,180.59,21893.0,168.6153,168.8957,168.5966,168.8023,21893.0
2023-04-11 15:20:00,180.57,180.68,180.46,180.48,31903.0,168.7836,168.8864,168.6808,168.6995,31903.0
2023-04-11 15:30:00,180.52,180.56,179.97,180.0,32814.0,168.7368,168.7742,168.2227,168.2508,32814.0
2023-04-11 15:40:00,179.99,180.13,179.65,179.87,69729.0,168.2414,168.3723,167.9236,168.1293,69729.0
2023-04-11 15:50:00,179.8,179.92,179.5,179.89,291349.0,168.0638,168.176,167.7834,168.148,291349.0
2023-04-12 09:30:00,180.95,181.2,179.81,179.85,58556.0,169.1388,169.3725,168.0732,168.1106,58556.0
2023-04-12 09:40:00,179.99,180.04,178.31,179.0,50519.0,168.2414,168.2882,166.6711,167.3161,50519.0
2023-04-12 09:50:00,179.08,179.7,178.75,179.37,29452.0,167.3908,167.9704,167.0824,167.6619,29452.0
2023-04-12 10:00:00,179.34,180.09,179.04,179.88,20486.0,167.6339,168.3349,167.3534,168.1386,20486.0
2023-04-12 10:10:00,179.92,180.04,179.47,179.48,18157.0,168.176,168.2882,167.7554,167.7647,18157.0
2023-04-12 10:20:00,179.56,180.22,179.55,180.08,21542.0,167.8395,168.4564,167.8302,168.3256,21542.0
2023-04-12 10:30:00,180.07,180.18,179.08,179.26,25579.0,168.3162,168.419,167.3908,167.5591,25579.0
2023-04-12 10:40:00,179.23,179.86,179.22,179.73,15166.0,167.531,168.1199,167.5217,167.9984,15166.0
2023-04-12 10:50:00,179.75,179.85,179.13,179.16,24666.0,168.0171,168.1106,167.4376,167.4656,24666.0
2023-04-12 11:00:00,179.15,179.34,178.69,178.7,25747.0,167.4563,167.6339,167.0263,167.0356,25747.0
2023-04-12 11:10:00,178.71,178.9,178.45,178.81,21681.0,167.045,167.2226,166.802,167.1385,21681.0
2023-04-12 11:20:00,178.82,179.17,178.82,179.06,14841.0,167.1478,167.475,167.1478,167.3721,14841.0
2023-04-12 11:30:00,179.05,179.05,178.65,178.74,21528.0,167.3628,167.3628,166.9889,167.073,21528.0
2023-04-12 11:40:00,178.73,179.1,178.72,179.03,15860.0,167.0637,167.4095,167.0543,167.3441,15860.0
2023-04-12 11:50:00,179.05,179.37,178.95,179.26,15351.0,167.3628,167.6619,167.2693,167.5591,15351.0
2023-04-12 12:00:00,179.28,179.46,179.16,179.38,16979.0,167.5778,167.746,167.4656,167.6713,16979.0
2023-04-12 12:10:00,179.34,179.45,179.22,179.35,14071.0,167.6339,167.7367,167.5217,167.6432,14071.0
2023-04-12 12:20:00,179.36,179.8,179.3,179.59,14815.0,167.6526,168.0638,167.5965,167.8675,14815.0
2023-04-12 12:30:00,179.61,179.73,179.51,179.73,13748.0,167.8862,167.9984,167.7928,167.9984,13748.0
2023-04-12 12:40:00,179.76,179.77,179.3,179.31,56906.0,168.0264,168.0358,167.5965,167.6058,56906.0
2023-04-12 12:50:00,179.37,179.44,179.25,179.38,21640.0,167.6619,167.7273,167.5497,167.6713,21640.0
2023-04-12 13:00:00,179.39,179.46,179.12,179.37,16931.0,167.6806,167.746,167.4282,167.6619,16931.0
2023-04-12 13:10:00,179.35,179.55,179.26,179.28,32054.0,167.6432,167.8302,167.5591,167.5778,32054.0
2023-04-12 13:20:00,179.27,179.28,179.08,179.15,19527.0,167.5684,167.5778,167.3908,167.4563,19527.0
2023-04-12 13:30:00,179.15,179.35,179.03,179.03,30504.0,167.4563,167.6432,167.3441,167.3441,30504.0
2023-04-12 13:40:00,179.05,179.16,178.96,178.98,18712.0,167.3628,167.4656,167.2787,167.2974,18712.0
2023-04-12 13:50:00,178.98,179.19,178.95,179.15,17807.0,167.2974,167.4937,167.2693,167.4563,17807.0
2023-04-12 14:00:00,179.15,179.31,178.79,178.89,32986.0,167.4563,167.6058,167.1198,167.2132,32986.0
2023-04-12 14:10:00,178.84,179.21,178.75,179.12,62925.0,167.1665,167.5123,167.0824,167.4282,62925.0
2023-04-12 14:20:00,179.14,179.19,178.18,178.23,28286.0,167.4469,167.4937,166.5496,166.5963,28286.0
2023-04-12 14:30:00,178.19,178.25,177.8,177.88,28462.0,166.5589,166.615,166.1944,166.2692,28462.0
2023-04-12 14:40:00,177.83,178.07,177.49,177.52,29993.0,166.2224,166.4468,165.9046,165.9327,29993.0
2023-04-12 14:50:00,177.55,177.92,177.5,177.76,22922.0,165.9607,166.3066,165.914,166.157,22922.0
2023-04-12 15:00:00,177.72,177.91,177.44,177.78,46243.0,166.1196,166.2972,165.8579,166.1757,46243.0
2023-04-12 15:10:00,177.78,177.78,177.22,177.61,46767.0,166.1757,166.1757,165.6522,166.0168,46767.0
2023-04-12 15:20:00,177.61,177.72,177.25,177.33,42961.0,166.0168,166.1196,165.6803,165.7551,42961.0
2023-04-12 15:30:00,177.31,177.81,177.24,177.72,67707.0,165.7364,166.2037,165.6709,166.1196,67707.0
2023-04-12 15:40:00,177.72,177.8,177.45,177.7,72034.0,166.1196,166.1944,165.8672,166.1009,72034.0
2023-04-12 15:50:00,177.68,177.77,177.23,177.58,363209.0,166.0822,166.1663,165.6616,165.9887,363209.0
2023-04-13 09:30:00,176.61,176.99,176.0,176.22,127163.0,165.0821,165.4373,164.5119,164.7175,127163.0
2023-04-13 09:40:00,176.3,176.7,175.98,176.01,29180.0,164.7923,165.1662,164.4932,164.5212,29180.0
2023-04-13 09:50:00,176.02,176.36,175.45,176.0,38992.0,164.5306,164.8484,163.9978,164.5119,38992.0
2023-04-13 10:00:00,176.08,176.6,175.97,176.6,40129.0,164.5867,165.0727,164.4838,165.0727,40129.0
2023-04-13 10:10:00,176.6,177.33,176.43,177.32,41171.0,165.0727,165.7551,164.9138,165.7457,41171.0
2023-04-13 10:20:00,177.37,177.57,177.22,177.57,22638.0,165.7925,165.9794,165.6522,165.9794,22638.0
2023-04-13 10:30:00,177.6,177.65,177.05,177.43,31858.0,166.0074,166.0542,165.4933,165.8485,31858.0
2023-04-13 10:40:00,177.42,177.49,177.16,177.37,25327.0,165.8392,165.9046,165.5962,165.7925,25327.0
2023-04-13 10:50:00,177.38,177.6,177.11,177.25,25561.0,165.8018,166.0074,165.5494,165.6803,25561.0
2023-04-13 11:00:00,177.29,177.79,177.29,177.72,26245.0,165.7177,166.185,165.7177,166.1196,26245.0
2023-04-13 11:10:00,177.76,177.83,177.43,177.51,20213.0,166.157,166.2224,165.8485,165.9233,20213.0
2023-04-13 11:20:00,177.53,177.77,177.39,177.73,24028.0,165.942,166.1663,165.8111,166.129,24028.0
2023-04-13 11:30:00,177.73,178.26,177.73,177.95,34169.0,166.129,166.6244,166.129,166.3346,34169.0
2023-04-13 11:40:00,177.98,178.27,177.88,177.9,17026.0,166.3626,166.6337,166.2692,166.2879,17026.0
2023-04-13 11:50:00,177.79,178.28,177.61,178.28,14531.0,166.185,166.6431,166.0168,166.6431,14531.0
2023-04-13 12:00:00,178.32,178.73,178.31,178.59,35222.0,166.6804,167.0637,166.6711,166.9328,35222.0
2023-04-13 12:10:00,178.6,178.67,178.31,178.5,17825.0,166.9422,167.0076,166.6711,166.8487,17825.0
2023-04-13 12:20:00,178.51,178.57,178.24,178.44,11951.0,166.858,166.9141,166.6057,166.7926,11951.0
2023-04-13 12:30:00,178.38,178.42,178.24,178.31,7356.0,166.7365,166.7739,166.6057,166.6711,7356.0
2023-04-13 12:40:00,178.31,178.35,178.18,178.31,9107.0,166.6711,166.7085,166.5496,166.6711,9107.0
2023-04-13 12:50:00,178.27,178.32,178.08,178.25,10848.0,166.6337,166.6804,166.4561,166.615,10848.0
2023-04-13 13:00:00,178.25,178.44,178.07,178.42,21812.0,166.615,166.7926,166.4468,166.7739,21812.0
2023-04-13 13:10:00,178.44,178.59,178.4,178.45,24427.0,166.7926,166.9328,166.7552,166.802,24427.0
2023-04-13 13:20:00,178.47,178.56,178.4,178.54,10412.0,166.8207,166.9048,166.7552,166.8861,10412.0
2023-04-13 13:30:00,178.54,178.66,178.33,178.66,20130.0,166.8861,166.9982,166.6898,166.9982,20130.0
2023-04-13 13:40:00,178.65,178.88,178.65,178.72,23842.0,166.9889,167.2039,166.9889,167.0543,23842.0
2023-04-13 13:50:00,178.74,178.8,178.62,178.71,15928.0,167.073,167.1291,166.9609,167.045,15928.0
2023-04-13 14:00:00,178.72,178.84,178.61,178.83,18481.0,167.0543,167.1665,166.9515,167.1572,18481.0
2023-04-13 14:10:00,178.83,179.04,178.78,178.97,81510.0,167.1572,167.3534,167.1104,167.288,81510.0
2023-04-13 14:20:00,178.97,179.08,178.85,178.85,49077.0,167.288,167.3908,167.1758,167.1758,49077.0
2023-04-13 14:30:00,178.9,179.16,178.82,179.06,13292.0,167.2226,167.4656,167.1478,167.3721,13292.0
2023-04-13 14:40:00,179.09,179.29,179.02,179.14,15392.0,167.4002,167.5871,167.3348,167.4469,15392.0
2023-04-13 14:50:00,179.16,179.24,179.03,179.07,15310.0,167.4656,167.5404,167.3441,167.3815,15310.0
2023-04-13 15:00:00,179.06,179.32,179.01,179.28,26410.0,167.3721,167.6152,167.3254,167.5778,26410.0
2023-04-13 15:10:00,179.31,179.49,179.22,179.43,49658.0,167.6058,167.7741,167.5217,167.718,49658.0
2023-04-13 15:20:00,179.41,179.78,179.41,179.73,55075.0,167.6993,168.0451,167.6993,167.9984,55075.0
2023-04-13 15:30:00,179.7,179.71,179.36,179.5,42836.0,167.9704,167.9797,167.6526,167.7834,42836.0
2023-04-13 15:40:00,179.5,179.88,179.48,179.6,75440.0,167.7834,168.1386,167.7647,167.8769,75440.0
2023-04-13 15:50:00,179.57,179.6,178.91,179.11,241522.0,167.8489,167.8769,167.2319,167.4189,241522.0
2023-04-14 09:30:00,178.91,180.08,178.8,179.7,63385.0,167.2319,168.3256,167.1291,167.9704,63385.0
2023-04-14 09:40:00,179.71,180.49,179.52,180.18,38978.0,167.9797,168.7088,167.8021,168.419,38978.0
2023-04-14 09:50:00,180.26,180.54,180.12,180.3,28029.0,168.4938,168.7555,168.363,168.5312,28029.0
2023-04-14 10:00:00,180.18,180.38,179.43,179.66,65795.0,168.419,168.606,167.718,167.933,65795.0
2023-04-14 10:10:00,179.62,179.79,178.75,178.87,21873.0,167.8956,168.0545,167.0824,167.1945,21873.0
2023-04-14 10:20:00,178.88,179.1,178.45,178.5,21869.0,167.2039,167.4095,166.802,166.8487,21869.0
2023-04-14 10:30:00,178.53,178.6,178.06,178.25,28581.0,166.8767,166.9422,166.4374,166.615,28581.0
2023-04-14 10:40:00,178.22,178.83,177.99,178.67,34571.0,166.587,167.1572,166.372,167.0076,34571.0
2023-04-14 10:50:00,178.65,178.73,178.14,178.48,29716.0,166.9889,167.0637,166.5122,166.83,29716.0
2023-04-14 11:00:00,178.52,178.75,178.32,178.65,32502.0,166.8674,167.0824,166.6804,166.9889,32502.0
2023-04-14 11:10:00,178.65,178.95,178.64,178.8,27300.0,166.9889,167.2693,166.9796,167.1291,27300.0
2023-04-14 11:20:00,178.83,178.86,178.51,178.56,23712.0,167.1572,167.1852,166.858,166.9048,23712.0
2023-04-14 11:30:00,178.57,178.64,177.92,177.97,21079.0,166.9141,166.9796,166.3066,166.3533,21079.0
2023-04-14 11:40:00,177.94,178.14,177.87,177.93,15617.0,166.3252,166.5122,166.2598,166.3159,15617.0
2023-04-14 11:50:00,177.9,178.25,177.82,178.06,19194.0,166.2879,166.615,166.2131,166.4374,19194.0
2023-04-14 12:00:00,178.03,178.08,177.67,177.97,23649.0,166.4094,166.4561,166.0729,166.3533,23649.0
2023-04-14 12:10:00,177.99,178.0,177.78,177.84,16015.0,166.372,166.3813,166.1757,166.2318,16015.0
2023-04-14 12:20:00,177.84,177.97,177.75,177.96,24728.0,166.2318,166.3533,166.1476,166.3439,24728.0
2023-04-14 12:30:00,177.93,178.0,177.74,177.77,9218.0,166.3159,166.3813,166.1383,166.1663,9218.0
2023-04-14 12:40:00,177.72,177.84,177.4,177.56,18355.0,166.1196,166.2318,165.8205,165.9701,18355.0
2023-04-14 12:50:00,177.63,177.69,177.47,177.57,8451.0,166.0355,166.0916,165.8859,165.9794,8451.0
2023-04-14 13:00:00,177.51,177.91,177.5,177.81,16223.0,165.9233,166.2972,165.914,166.2037,16223.0
2023-04-14 13:10:00,177.83,178.02,177.82,178.0,13922.0,166.2224,166.4,166.2131,166.3813,13922.0
2023-04-14 13:20:00,177.99,177.99,177.56,177.56,23717.0,166.372,166.372,165.9701,165.9701,23717.0
2023-04-14 13:30:00,177.5,177.5,177.25,177.42,37633.0,165.914,165.914,165.6803,165.8392,37633.0
2023-04-14 13:40:00,177.44,177.71,177.36,177.59,21720.0,165.8579,166.1103,165.7831,165.9981,21720.0
2023-04-14 13:50:00,177.6,177.86,177.57,177.8,11026.0,166.0074,166.2505,165.9794,166.1944,11026.0
2023-04-14 14:00:00,177.8,178.0,177.66,177.99,11495.0,166.1944,166.3813,166.0635,166.372,11495.0
2023-04-14 14:10:00,178.0,178.46,178.0,178.33,13647.0,166.3813,166.8113,166.3813,166.6898,13647.0
2023-04-14 14:20:00,178.28,178.77,178.28,178.75,12693.0,166.6431,167.1011,166.6431,167.0824,12693.0
2023-04-14 14:30:00,178.76,179.0,178.75,178.81,16966.0,167.0917,167.3161,167.0824,167.1385,16966.0
2023-04-14 14:40:00,178.81,179.05,178.77,178.94,24232.0,167.1385,167.3628,167.1011,167.26,24232.0
2023-04-14 14:50:00,178.9,178.96,178.71,178.92,19606.0,167.2226,167.2787,167.045,167.2413,19606.0
2023-04-14 15:00:00,178.92,178.92,178.65,178.68,14297.0,167.2413,167.2413,166.9889,167.0169,14297.0
2023-04-14 15:10:00,178.66,178.71,178.07,178.34,30155.0,166.9982,167.045,166.4468,166.6991,30155.0
2023-04-14 15:20:00,178.37,178.78,178.21,178.72,32183.0,166.7272,167.1104,166.5776,167.0543,32183.0
2023-04-14 15:30:00,178.74,178.82,178.6,178.8,27994.0,167.073,167.1478,166.9422,167.1291,27994.0
2023-04-14 15:40:00,178.86,179.2,178.74,179.18,36301.0,167.1852,167.503,167.073,167.4843,36301.0
2023-04-14 15:50:00,179.16,179.16,178.67,179.0,203551.0,167.4656,167.4656,167.0076,167.3161,203551.0
2023-04-17 09:30:00,178.01,179.6,177.78,179.6,71672.0,166.3907,167.8769,166.1757,167.8769,71672.0
2023-04-17 09:40:00,179.58,179.62,178.59,178.64,37549.0,167.8582,167.8956,166.9328,166.9796,37549.0
2023-04-17 09:50:00,178.72,178.73,178.16,178.49,27072.0,167.0543,167.0637,166.5309,166.8393,27072.0
2023-04-17 10:00:00,178.53,178.9,178.42,178.76,33454.0,166.8767,167.2226,166.7739,167.0917,33454.0
2023-04-17 10:10:00,178.8,179.26,178.61,179.15,30917.0,167.1291,167.5591,166.9515,167.4563,30917.0
2023-04-17 10:20:00,179.15,179.49,179.13,179.15,38423.0,167.4563,167.7741,167.4376,167.4563,38423.0
2023-04-17 10:30:00,179.15,179.4,178.89,179.08,34621.0,167.4563,167.6899,167.2132,167.3908,34621.0
2023-04-17 10:40:00,179.11,179.11,178.82,178.93,18721.0,167.4189,167.4189,167.1478,167.2506,18721.0
2023-04-17 10:50:00,178.97,179.16,178.71,179.14,32774.0,167.288,167.4656,167.045,167.4469,32774.0
2023-04-17 11:00:00,179.19,179.23,178.89,179.07,19990.0,167.4937,167.531,167.2132,167.3815,19990.0
2023-04-17 11:10:00,179.13,179.14,178.73,178.79,23902.0,167.4376,167.4469,167.0637,167.1198,23902.0
2023-04-17 11:20:00,178.77,179.1,178.69,178.84,19582.0,167.1011,167.4095,167.0263,167.1665,19582.0
2023-04-17 11:30:00,178.79,178.87,178.42,178.6,22679.0,167.1198,167.1945,166.7739,166.9422,22679.0
2023-04-17 11:40:00,178.62,178.69,178.36,178.56,16521.0,166.9609,167.0263,166.7178,166.9048,16521.0
2023-04-17 11:50:00,178.56,178.62,178.43,178.5,12754.0,166.9048,166.9609,166.7833,166.8487,12754.0
2023-04-17 12:00:00,178.49,178.62,178.38,178.49,14099.0,166.8393,166.9609,166.7365,166.8393,14099.0
2023-04-17 12:10:00,178.53,178.6,178.33,178.42,10600.0,166.8767,166.9422,166.6898,166.7739,10600.0
2023-04-17 12:20:00,178.44,178.51,178.18,178.46,12573.0,166.7926,166.858,166.5496,166.8113,12573.0
2023-04-17 12:30:00,178.44,178.65,178.34,178.55,9897.0,166.7926,166.9889,166.6991,166.8954,9897.0
2023-04-17 12:40:00,178.61,178.81,178.55,178.64,12427.0,166.9515,167.1385,166.8954,166.9796,12427.0
2023-04-17 12:50:00,178.63,178.74,178.54,178.71,17196.0,166.9702,167.073,166.8861,167.045,17196.0
2023-04-17 13:00:00,178.74,178.85,178.52,178.64,15912.0,167.073,167.1758,166.8674,166.9796,15912.0
2023-04-17 13:10:00,178.63,179.01,178.6,178.97,22125.0,166.9702,167.3254,166.9422,167.288,22125.0
2023-04-17 13:20:00,178.97,179.0,178.68,178.84,9946.0,167.288,167.3161,167.0169,167.1665,9946.0
2023-04-17 13:30:00,178.81,178.9,178.75,178.89,10175.0,167.1385,167.2226,167.0824,167.2132,10175.0
2023-04-17 13:40:00,178.89,179.01,178.89,178.95,17019.0,167.2132,167.3254,167.2132,167.2693,17019.0
2023-04-17 13:50:00,178.96,178.97,178.62,178.64,52507.0,167.2787,167.288,166.9609,166.9796,52507.0
2023-04-17 14:00:00,178.68,178.68,178.47,178.59,28800.0,167.0169,167.0169,166.8207,166.9328,28800.0
2023-04-17 14:10:00,178.58,178.79,178.55,178.7,15830.0,166.9235,167.1198,166.8954,167.0356,15830.0
2023-04-17 14:20:00,178.74,179.01,178.74,179.0,10006.0,167.073,167.3254,167.073,167.3161,10006.0
2023-04-17 14:30:00,179.02,179.2,178.98,179.2,19412.0,167.3348,167.503,167.2974,167.503,19412.0
2023-04-17 14:40:00,179.26,179.67,179.25,179.64,15748.0,167.5591,167.9423,167.5497,167.9143,15748.0
2023-04-17 14:50:00,179.63,179.67,179.49,179.65,21764.0,167.9049,167.9423,167.7741,167.9236,21764.0
2023-04-17 15:00:00,179.68,180.19,179.68,180.12,30887.0,167.9517,168.4284,167.9517,168.363,30887.0
2023-04-17 15:10:00,180.11,180.35,179.95,180.2,54311.0,168.3536,168.5779,168.204,168.4377,54311.0
2023-04-17 15:20:00,180.21,180.5,180.2,180.48,28316.0,168.4471,168.7181,168.4377,168.6995,28316.0
2023-04-17 15:30:00,180.47,180.55,180.03,180.14,40100.0,168.6901,168.7649,168.2788,168.3816,40100.0
2023-04-17 15:40:00,180.14,180.26,179.9,180.04,66805.0,168.3816,168.4938,168.1573,168.2882,66805.0
2023-04-17 15:50:00,180.06,180.27,179.9,180.07,236812.0,168.3069,168.5032,168.1573,168.3162,236812.0
2023-04-18 09:30:00,181.04,181.73,180.91,181.28,79209.0,169.2229,169.8679,169.1014,169.4472,79209.0
2023-04-18 09:40:00,181.33,181.66,181.0,181.01,23725.0,169.494,169.8024,169.1855,169.1949,23725.0
2023-04-18 09:50:00,181.03,181.04,180.18,180.36,58640.0,169.2136,169.2229,168.419,168.5873,58640.0
2023-04-18 10:00:00,180.35,180.56,179.75,180.43,34285.0,168.5779,168.7742,168.0171,168.6527,34285.0
2023-04-18 10:10:00,180.41,180.41,179.88,180.22,31009.0,168.634,168.634,168.1386,168.4564,31009.0
2023-04-18 10:20:00,180.24,180.33,179.7,179.82,32012.0,168.4751,168.5592,167.9704,168.0825,32012.0
2023-04-18 10:30:00,179.81,179.95,179.43,179.95,22896.0,168.0732,168.204,167.718,168.204,22896.0
2023-04-18 10:40:00,179.96,180.15,179.8,179.81,21669.0,168.2134,168.391,168.0638,168.0732,21669.0
2023-04-18 10:50:00,179.8,180.16,179.59,179.98,22359.0,168.0638,168.4003,167.8675,168.2321,22359.0
2023-04-18 11:00:00,179.95,180.35,179.95,180.31,20300.0,168.204,168.5779,168.204,168.5405,20300.0
2023-04-18 11:10:00,180.29,180.58,180.08,180.55,37398.0,168.5219,168.7929,168.3256,168.7649,37398.0
2023-04-18 11:20:00,180.54,180.54,180.23,180.47,44671.0,168.7555,168.7555,168.4658,168.6901,44671.0
2023-04-18 11:30:00,180.5,180.53,179.7,179.7,30613.0,168.7181,168.7462,167.9704,167.9704,30613.0
2023-04-18 11:40:00,179.71,180.22,179.7,180.16,16958.0,167.9797,168.4564,167.9704,168.4003,16958.0
2023-04-18 11:50:00,180.16,180.27,180.05,180.16,17319.0,168.4003,168.5032,168.2975,168.4003,17319.0
2023-04-18 12:00:00,180.13,180.38,180.09,180.21,23032.0,168.3723,168.606,168.3349,168.4471,23032.0
2023-04-18 12:10:00,180.2,180.43,180.17,180.27,18650.0,168.4377,168.6527,168.4097,168.5032,18650.0
2023-04-18 12:20:00,180.21,180.3,180.02,180.19,12788.0,168.4471,168.5312,168.2695,168.4284,12788.0
2023-04-18 12:30:00,180.23,180.26,179.67,179.67,12775.0,168.4658,168.4938,167.9423,167.9423,12775.0
2023-04-18 12:40:00,179.64,179.84,179.57,179.64,16571.0,167.9143,168.1012,167.8489,167.9143,16571.0
2023-04-18 12:50:00,179.66,179.71,179.44,179.57,11056.0,167.933,167.9797,167.7273,167.8489,11056.0
2023-04-18 13:00:00,179.58,179.86,179.47,179.8,12634.0,167.8582,168.1199,167.7554,168.0638,12634.0
2023-04-18 13:10:00,179.78,180.02,179.71,179.95,39926.0,168.0451,168.2695,167.9797,168.204,39926.0
2023-04-18 13:20:00,179.93,179.98,179.65,179.76,91151.0,168.1854,168.2321,167.9236,168.0264,91151.0
2023-04-18 13:30:00,179.77,179.99,179.72,179.84,17408.0,168.0358,168.2414,167.9891,168.1012,17408.0
2023-04-18 13:40:00,179.81,179.99,179.77,179.86,13013.0,168.0732,168.2414,168.0358,168.1199,13013.0
2023-04-18 13:50:00,179.82,179.99,179.67,179.71,28451.0,168.0825,168.2414,167.9423,167.9797,28451.0
2023-04-18 14:00:00,179.71,179.9,179.62,179.74,25394.0,167.9797,168.1573,167.8956,168.0078,25394.0
2023-04-18 14:10:00,179.75,179.99,179.7,179.83,29427.0,168.0171,168.2414,167.9704,168.0919,29427.0
2023-04-18 14:20:00,179.83,180.14,179.72,180.07,13594.0,168.0919,168.3816,167.9891,168.3162,13594.0
2023-04-18 14:30:00,180.06,180.2,180.0,180.12,15835.0,168.3069,168.4377,168.2508,168.363,15835.0
2023-04-18 14:40:00,180.08,180.1,179.21,179.35,22258.0,168.3256,168.3443,167.5123,167.6432,22258.0
2023-04-18 14:50:00,179.36,179.42,179.2,179.39,14414.0,167.6526,167.7086,167.503,167.6806,14414.0
2023-04-18 15:00:00,179.4,179.63,179.26,179.47,18076.0,167.6899,167.9049,167.5591,167.7554,18076.0
2023-04-18 15:10:00,179.48,179.81,179.46,179.79,16848.0,167.7647,168.0732,167.746,168.0545,16848.0
2023-04-18 15:20:00,179.81,179.99,179.6,179.99,85783.0,168.0732,168.2414,167.8769,168.2414,85783.0
2023-04-18 15:30:00,179.99,180.34,179.86,180.34,47051.0,168.2414,168.5686,168.1199,168.5686,47051.0
2023-04-18 15:40:00,180.34,180.49,180.07,180.08,40631.0,168.5686,168.7088,168.3162,168.3256,40631.0
2023-04-18 15:50:00,180.1,180.59,180.04,180.31,217789.0,168.3443,168.8023,168.2882,168.5405,217789.0
2023-04-19 09:30:00,179.13,179.47,178.19,178.71,86592.0,167.4376,167.7554,166.5589,167.045,86592.0
2023-04-19 09:40:00,178.71,178.71,178.28,178.32,37150.0,167.045,167.045,166.6431,166.6804,37150.0
2023-04-19 09:50:00,178.31,178.46,177.52,177.52,30991.0,166.6711,166.8113,165.9327,165.9327,30991.0
2023-04-19 10:00:00,177.58,177.94,177.5,177.59,37634.0,165.9887,166.3252,165.914,165.9981,37634.0
2023-04-19 10:10:00,177.6,177.77,177.34,177.58,44381.0,166.0074,166.1663,165.7644,165.9887,44381.0
2023-04-19 10:20:00,177.57,178.07,177.55,178.07,32185.0,165.9794,166.4468,165.9607,166.4468,32185.0
2023-04-19 10:30:00,178.01,178.17,177.79,178.08,24615.0,166.3907,166.5402,166.185,166.4561,24615.0
2023-04-19 10:40:00,178.12,178.34,178.04,178.14,24757.0,166.4935,166.6991,166.4187,166.5122,24757.0
2023-04-19 10:50:00,178.13,178.45,178.13,178.29,21159.0,166.5028,166.802,166.5028,166.6524,21159.0
2023-04-19 11:00:00,178.28,178.41,177.84,177.92,24282.0,166.6431,166.7646,166.2318,166.3066,24282.0
2023-04-19 11:10:00,177.91,178.02,177.77,177.8,20592.0,166.2972,166.4,166.1663,166.1944,20592.0
2023-04-19 11:20:00,177.78,177.79,177.3,177.61,23693.0,166.1757,166.185,165.727,166.0168,23693.0
2023-04-19 11:30:00,177.6,177.94,177.53,177.85,22850.0,166.0074,166.3252,165.942,166.2411,22850.0
2023-04-19 11:40:00,177.82,177.82,177.44,177.48,15017.0,166.2131,166.2131,165.8579,165.8953,15017.0
2023-04-19 11:50:00,177.44,177.61,177.37,177.5,16366.0,165.8579,166.0168,165.7925,165.914,16366.0
2023-04-19 12:00:00,177.52,177.63,177.31,177.5,19383.0,165.9327,166.0355,165.7364,165.914,19383.0
2023-04-19 12:10:00,177.53,177.68,177.47,177.63,14094.0,165.942,166.0822,165.8859,166.0355,14094.0
2023-04-19 12:20:00,177.62,177.62,177.39,177.39,12307.0,166.0261,166.0261,165.8111,165.8111,12307.0
2023-04-19 12:30:00,177.43,177.63,177.43,177.57,19595.0,165.8485,166.0355,165.8485,165.9794,19595.0
2023-04-19 12:40:00,177.57,177.8,177.5,177.6,15266.0,165.9794,166.1944,165.914,166.0074,15266.0
2023-04-19 12:50:00,177.57,177.65,177.52,177.52,20544.0,165.9794,166.0542,165.9327,165.9327,20544.0
2023-04-19 13:00:00,177.51,177.89,177.49,177.69,21519.0,165.9233,166.2785,165.9046,166.0916,21519.0
2023-04-19 13:10:00,177.69,177.82,177.47,177.51,26958.0,166.0916,166.2131,165.8859,165.9233,26958.0
2023-04-19 13:20:00,177.55,177.58,177.28,177.51,23806.0,165.9607,165.9887,165.7083,165.9233,23806.0
2023-04-19 13:30:00,177.56,177.59,177.28,177.38,15751.0,165.9701,165.9981,165.7083,165.8018,15751.0
2023-04-19 13:40:00,177.39,177.6,177.38,177.4,17019.0,165.8111,166.0074,165.8018,165.8205,17019.0
2023-04-19 13:50:00,177.43,177.54,177.4,177.51,30230.0,165.8485,165.9514,165.8205,165.9233,30230.0
2023-04-19 14:00:00,177.52,177.81,177.22,177.39,43213.0,165.9327,166.2037,165.6522,165.8111,43213.0
2023-04-19 14:10:00,177.36,177.78,177.31,177.66,30260.0,165.7831,166.1757,165.7364,166.0635,30260.0
2023-04-19 14:20:00,177.71,177.92,177.7,177.8,23200.0,166.1103,166.3066,166.1009,166.1944,23200.0
2023-04-19 14:30:00,177.87,177.91,177.59,177.82,19413.0,166.2598,166.2972,165.9981,166.2131,19413.0
2023-04-19 14:40:00,177.82,177.86,177.61,177.79,21678.0,166.2131,166.2505,166.0168,166.185,21678.0
2023-04-19 14:50:00,177.8,177.85,177.57,177.81,25635.0,166.1944,166.2411,165.9794,166.2037,25635.0
2023-04-19 15:00:00,177.81,177.81,177.6,177.78,17919.0,166.2037,166.2037,166.0074,166.1757,17919.0
2023-04-19 15:10:00,177.8,177.97,177.71,177.77,41566.0,166.1944,166.3533,166.1103,166.1663,41566.0
2023-04-19 15:20:00,177.75,177.75,177.55,177.57,42947.0,166.1476,166.1476,165.9607,165.9794,42947.0
2023-04-19 15:30:00,177.56,177.66,177.28,177.3,45913.0,165.9701,166.0635,165.7083,165.727,45913.0
2023-04-19 15:40:00,177.27,177.32,176.96,177.14,85087.0,165.699,165.7457,165.4092,165.5775,85087.0
2023-04-19 15:50:00,177.15,177.37,176.97,177.06,246511.0,165.5868,165.7925,165.4186,165.5027,246511.0
2023-04-20 09:30:00,174.42,174.92,173.54,173.54,146725.0,163.035,163.5024,162.2124,162.2124,146725.0
2023-04-20 09:40:00,173.61,175.11,173.53,174.9,76438.0,162.2779,163.68,162.2031,163.4837,76438.0
2023-04-20 09:50:00,174.96,175.35,174.67,175.1,49510.0,163.5398,163.9043,163.2687,163.6706,49510.0
2023-04-20 10:00:00,175.05,175.89,174.95,175.69,41160.0,163.6239,164.4091,163.5304,164.2221,41160.0
2023-04-20 10:10:00,175.79,176.3,175.75,176.06,41773.0,164.3156,164.7923,164.2782,164.568,41773.0
2023-04-20 10:20:00,176.06,176.14,175.59,175.78,34035.0,164.568,164.6427,164.1286,164.3062,34035.0
2023-04-20 10:30:00,175.84,176.24,175.77,176.07,23246.0,164.3623,164.7362,164.2969,164.5773,23246.0
2023-04-20 10:40:00,176.05,176.3,175.97,176.29,30782.0,164.5586,164.7923,164.4838,164.7829,30782.0
2023-04-20 10:50:00,176.31,176.65,176.3,176.5,36302.0,164.8016,165.1194,164.7923,164.9792,36302.0
2023-04-20 11:00:00,176.48,176.6,176.03,176.09,28325.0,164.9605,165.0727,164.5399,164.596,28325.0
2023-04-20 11:10:00,176.1,176.34,175.98,176.28,25527.0,164.6053,164.8297,164.4932,164.7736,25527.0
2023-04-20 11:20:00,176.28,176.62,176.19,176.6,22674.0,164.7736,165.0914,164.6895,165.0727,22674.0
2023-04-20 11:30:00,176.59,176.7,176.43,176.57,21930.0,165.0634,165.1662,164.9138,165.0447,21930.0
2023-04-20 11:40:00,176.63,177.02,176.6,176.75,39206.0,165.1008,165.4653,165.0727,165.2129,39206.0
2023-04-20 11:50:00,176.72,177.11,176.51,176.92,35096.0,165.1849,165.5494,164.9886,165.3718,35096.0
2023-04-20 12:00:00,177.0,177.04,176.69,176.79,15590.0,165.4466,165.484,165.1568,165.2503,15590.0
2023-04-20 12:10:00,176.85,177.13,176.75,177.0,22053.0,165.3064,165.5681,165.2129,165.4466,22053.0
2023-04-20 12:20:00,177.03,177.1,176.83,176.96,20518.0,165.4746,165.5401,165.2877,165.4092,20518.0
2023-04-20 12:30:00,176.94,177.24,176.91,177.03,40411.0,165.3905,165.6709,165.3625,165.4746,40411.0
2023-04-20 12:40:00,177.02,177.33,176.97,177.28,18790.0,165.4653,165.7551,165.4186,165.7083,18790.0
2023-04-20 12:50:00,177.25,177.85,177.25,177.79,24572.0,165.6803,166.2411,165.6803,166.185,24572.0
2023-04-20 13:00:00,177.81,177.98,177.75,177.95,35432.0,166.2037,166.3626,166.1476,166.3346,35432.0
2023-04-20 13:10:00,177.92,178.19,177.92,178.09,50094.0,166.3066,166.5589,166.3066,166.4655,50094.0
2023-04-20 13:20:00,178.09,178.12,177.78,177.81,13477.0,166.4655,166.4935,166.1757,166.2037,13477.0
2023-04-20 13:30:00,177.8,178.2,177.75,178.17,23895.0,166.1944,166.5683,166.1476,166.5402,23895.0
2023-04-20 13:40:00,178.14,178.19,177.95,178.05,17849.0,166.5122,166.5589,166.3346,166.4281,17849.0
2023-04-20 13:50:00,178.07,178.31,177.95,178.01,16030.0,166.4468,166.6711,166.3346,166.3907,16030.0
2023-04-20 14:00:00,177.98,177.98,177.68,177.8,25698.0,166.3626,166.3626,166.0822,166.1944,25698.0
2023-04-20 14:10:00,177.82,178.03,177.6,177.67,41008.0,166.2131,166.4094,166.0074,166.0729,41008.0
2023-04-20 14:20:00,177.66,177.74,177.26,177.28,21335.0,166.0635,166.1383,165.6896,165.7083,21335.0
2023-04-20 14:30:00,177.25,177.33,176.78,176.84,44888.0,165.6803,165.7551,165.241,165.297,44888.0
2023-04-20 14:40:00,176.77,176.8,176.57,176.58,29178.0,165.2316,165.2597,165.0447,165.054,29178.0
2023-04-20 14:50:00,176.53,176.94,176.52,176.93,30412.0,165.0073,165.3905,164.9979,165.3812,30412.0
2023-04-20 15:00:00,176.94,177.07,176.52,176.67,28986.0,165.3905,165.512,164.9979,165.1381,28986.0
2023-04-20 15:10:00,176.64,176.66,176.26,176.38,62996.0,165.1101,165.1288,164.7549,164.8671,62996.0
2023-04-20 15:20:00,176.39,176.53,176.12,176.14,44462.0,164.8764,165.0073,164.624,164.6427,44462.0
2023-04-20 15:30:00,176.13,176.7,176.13,176.66,51213.0,164.6334,165.1662,164.6334,165.1288,51213.0
2023-04-20 15:40:00,176.68,176.77,176.1,176.28,98088.0,165.1475,165.2316,164.6053,164.7736,98088.0
2023-04-20 15:50:00,176.25,176.74,176.08,176.63,296927.0,164.7456,165.2036,164.5867,165.1008,296927.0
2023-04-21 09:30:00,175.77,175.86,175.23,175.53,136138.0,164.2969,164.381,163.7921,164.0726,136138.0
2023-04-21 09:40:00,175.51,176.09,175.45,175.95,33037.0,164.0539,164.596,163.9978,164.4651,33037.0
2023-04-21 09:50:00,175.81,175.83,174.99,175.03,42055.0,164.3343,164.353,163.5678,163.6052,42055.0
2023-04-21 10:00:00,175.09,175.68,174.86,175.68,60821.0,163.6613,164.2128,163.4463,164.2128,60821.0
2023-04-21 10:10:00,175.72,176.43,175.68,176.24,54108.0,164.2502,164.9138,164.2128,164.7362,54108.0
2023-04-21 10:20:00,176.29,176.66,176.2,176.36,58266.0,164.7829,165.1288,164.6988,164.8484,58266.0
2023-04-21 10:30:00,176.4,176.56,176.07,176.08,22678.0,164.8858,165.0353,164.5773,164.5867,22678.0
2023-04-21 10:40:00,176.08,176.17,175.56,175.81,35959.0,164.5867,164.6708,164.1006,164.3343,35959.0
2023-04-21 10:50:00,175.83,176.23,175.81,176.13,55473.0,164.353,164.7269,164.3343,164.6334,55473.0
2023-04-21 11:00:00,176.14,176.55,176.08,176.08,56128.0,164.6427,165.026,164.5867,164.5867,56128.0
2023-04-21 11:10:00,176.09,176.23,175.82,175.94,47423.0,164.596,164.7269,164.3436,164.4558,47423.0
2023-04-21 11:20:00,175.93,176.47,175.9,176.27,84785.0,164.4464,164.9512,164.4184,164.7643,84785.0
2023-04-21 11:30:00,176.25,176.47,176.1,176.32,91980.0,164.7456,164.9512,164.6053,164.811,91980.0
2023-04-21 11:40:00,176.32,176.46,175.88,175.88,39146.0,164.811,164.9419,164.3997,164.3997,39146.0
2023-04-21 11:50:00,175.97,176.52,175.94,176.47,30200.0,164.4838,164.9979,164.4558,164.9512,30200.0
2023-04-21 12:00:00,176.52,176.67,176.47,176.52,14016.0,164.9979,165.1381,164.9512,164.9979,14016.0
2023-04-21 12:10:00,176.49,176.78,176.43,176.73,12563.0,164.9699,165.241,164.9138,165.1942,12563.0
2023-04-21 12:20:00,176.77,176.78,176.43,176.55,16417.0,165.2316,165.241,164.9138,165.026,16417.0
2023-04-21 12:30:00,176.57,176.66,176.38,176.62,10860.0,165.0447,165.1288,164.8671,165.0914,10860.0
2023-04-21 12:40:00,176.58,176.59,176.44,176.59,8994.0,165.054,165.0634,164.9232,165.0634,8994.0
2023-04-21 12:50:00,176.56,176.76,176.46,176.69,17373.0,165.0353,165.2223,164.9419,165.1568,17373.0
2023-04-21 13:00:00,176.69,176.9,176.55,176.89,19807.0,165.1568,165.3531,165.026,165.3438,19807.0
2023-04-21 13:10:00,176.87,176.94,176.4,176.47,21704.0,165.3251,165.3905,164.8858,164.9512,21704.0
2023-04-21 13:20:00,176.46,176.66,176.39,176.63,19062.0,164.9419,165.1288,164.8764,165.1008,19062.0
2023-04-21 13:30:00,176.64,176.93,176.63,176.92,23350.0,165.1101,165.3812,165.1008,165.3718,23350.0
2023-04-21 13:40:00,176.97,177.3,176.96,177.19,30600.0,165.4186,165.727,165.4092,165.6242,30600.0
2023-04-21 13:50:00,177.24,177.47,177.14,177.33,37889.0,165.6709,165.8859,165.5775,165.7551,37889.0
2023-04-21 14:00:00,177.34,177.56,177.34,177.45,37191.0,165.7644,165.9701,165.7644,165.8672,37191.0
2023-04-21 14:10:00,177.46,177.49,177.18,177.19,27319.0,165.8766,165.9046,165.6149,165.6242,27319.0
2023-04-21 14:20:00,177.19,177.2,177.05,177.13,24918.0,165.6242,165.6335,165.4933,165.5681,24918.0
2023-04-21 14:30:00,177.14,177.19,176.68,176.72,34223.0,165.5775,165.6242,165.1475,165.1849,34223.0
2023-04-21 14:40:00,176.72,176.8,176.51,176.59,23563.0,165.1849,165.2597,164.9886,165.0634,23563.0
2023-04-21 14:50:00,176.61,176.81,176.53,176.81,18044.0,165.0821,165.269,165.0073,165.269,18044.0
2023-04-21 15:00:00,176.78,176.87,176.4,176.53,25243.0,165.241,165.3251,164.8858,165.0073,25243.0
2023-04-21 15:10:00,176.56,176.7,176.49,176.56,30308.0,165.0353,165.1662,164.9699,165.0353,30308.0
2023-04-21 15:20:00,176.54,176.68,176.45,176.56,23434.0,165.0166,165.1475,164.9325,165.0353,23434.0
2023-04-21 15:30:00,176.56,176.79,176.55,176.65,36947.0,165.0353,165.2503,165.026,165.1194,36947.0
2023-04-21 15:40:00,176.66,176.69,176.43,176.47,45632.0,165.1288,165.1568,164.9138,164.9512,45632.0
2023-04-21 15:50:00,176.51,177.09,176.12,177.03,472256.0,164.9886,165.5307,164.624,165.4746,472256.0
2023-04-24 09:30:00,177.14,177.43,176.95,177.01,73174.0,165.5775,165.8485,165.3999,165.456,73174.0
2023-04-24 09:40:00,177.04,177.2,176.34,176.34,29213.0,165.484,165.6335,164.8297,164.8297,29213.0
2023-04-24 09:50:00,176.36,176.85,176.2,176.55,45288.0,164.8484,165.3064,164.6988,165.026,45288.0
2023-04-24 10:00:00,176.54,176.77,176.38,176.76,25372.0,165.0166,165.2316,164.8671,165.2223,25372.0
2023-04-24 10:10:00,176.73,177.03,176.61,176.81,24865.0,165.1942,165.4746,165.0821,165.269,24865.0
2023-04-24 10:20:00,176.83,177.38,176.73,177.38,41095.0,165.2877,165.8018,165.1942,165.8018,41095.0
2023-04-24 10:30:00,177.32,177.41,176.44,176.46,20059.0,165.7457,165.8298,164.9232,164.9419,20059.0
2023-04-24 10:40:00,176.44,176.64,176.11,176.32,36667.0,164.9232,165.1101,164.6147,164.811,36667.0
2023-04-24 10:50:00,176.34,176.34,176.07,176.09,39768.0,164.8297,164.8297,164.5773,164.596,39768.0
2023-04-24 11:00:00,176.09,176.13,175.71,175.73,19944.0,164.596,164.6334,164.2408,164.2595,19944.0
2023-04-24 11:10:00,175.76,176.02,175.66,176.01,22049.0,164.2875,164.5306,164.1941,164.5212,22049.0
2023-04-24 11:20:00,176.04,176.05,175.75,175.75,18511.0,164.5493,164.5586,164.2782,164.2782,18511.0
2023-04-24 11:30:00,175.72,175.99,175.7,175.93,21516.0,164.2502,164.5025,164.2315,164.4464,21516.0
2023-04-24 11:40:00,175.92,175.93,175.58,175.61,24431.0,164.4371,164.4464,164.1193,164.1473,24431.0
2023-04-24 11:50:00,175.59,175.63,175.37,175.4,33391.0,164.1286,164.166,163.923,163.951,33391.0
2023-04-24 12:00:00,175.39,175.67,175.34,175.63,28512.0,163.9417,164.2034,163.895,164.166,28512.0
2023-04-24 12:10:00,175.66,175.81,175.57,175.79,50883.0,164.1941,164.3343,164.1099,164.3156,50883.0
2023-04-24 12:20:00,175.78,176.0,175.77,175.95,30506.0,164.3062,164.5119,164.2969,164.4651,30506.0
2023-04-24 12:30:00,175.95,176.03,175.82,175.92,31855.0,164.4651,164.5399,164.3436,164.4371,31855.0
2023-04-24 12:40:00,175.91,175.96,175.65,175.93,19374.0,164.4278,164.4745,164.1847,164.4464,19374.0
2023-04-24 12:50:00,175.95,176.01,175.81,175.96,16507.0,164.4651,164.5212,164.3343,164.4745,16507.0
2023-04-24 13:00:00,175.96,175.99,175.78,175.78,24779.0,164.4745,164.5025,164.3062,164.3062,24779.0
2023-04-24 13:10:00,175.82,176.1,175.82,175.85,14376.0,164.3436,164.6053,164.3436,164.3717,14376.0
2023-04-24 13:20:00,175.86,176.13,175.85,176.0,20480.0,164.381,164.6334,164.3717,164.5119,20480.0
2023-04-24 13:30:00,176.05,176.11,175.92,175.96,11707.0,164.5586,164.6147,164.4371,164.4745,11707.0
2023-04-24 13:40:00,175.96,176.04,175.86,175.89,8754.0,164.4745,164.5493,164.381,164.4091,8754.0
2023-04-24 13:50:00,175.89,176.34,175.89,176.28,19483.0,164.4091,164.8297,164.4091,164.7736,19483.0
2023-04-24 14:00:00,176.34,176.5,176.26,176.34,18134.0,164.8297,164.9792,164.7549,164.8297,18134.0
2023-04-24 14:10:00,176.29,176.55,176.29,176.46,26807.0,164.7829,165.026,164.7829,164.9419,26807.0
2023-04-24 14:20:00,176.47,176.56,176.39,176.41,9945.0,164.9512,165.0353,164.8764,164.8951,9945.0
2023-04-24 14:30:00,176.43,176.47,176.23,176.23,13066.0,164.9138,164.9512,164.7269,164.7269,13066.0
2023-04-24 14:40:00,176.22,176.5,176.21,176.5,14878.0,164.7175,164.9792,164.7082,164.9792,14878.0
2023-04-24 14:50:00,176.51,176.64,176.48,176.62,17100.0,164.9886,165.1101,164.9605,165.0914,17100.0
2023-04-24 15:00:00,176.63,176.7,176.27,176.33,49683.0,165.1008,165.1662,164.7643,164.8203,49683.0
2023-04-24 15:10:00,176.33,176.36,176.07,176.19,31389.0,164.8203,164.8484,164.5773,164.6895,31389.0
2023-04-24 15:20:00,176.19,176.19,175.94,176.03,34896.0,164.6895,164.6895,164.4558,164.5399,34896.0
2023-04-24 15:30:00,176.02,176.12,175.66,175.72,60697.0,164.5306,164.624,164.1941,164.2502,60697.0
2023-04-24 15:40:00,175.7,175.95,175.66,175.95,75968.0,164.2315,164.4651,164.1941,164.4651,75968.0
2023-04-24 15:50:00,175.91,175.93,175.42,175.92,345943.0,164.4278,164.4464,163.9697,164.4371,345943.0
2023-04-25 09:30:00,175.59,176.04,174.08,174.45,67306.0,164.1286,164.5493,162.7172,163.0631,67306.0
2023-04-25 09:40:00,174.5,175.06,174.4,174.7,38559.0,163.1098,163.6332,163.0163,163.2967,38559.0
2023-04-25 09:50:00,174.7,174.71,174.08,174.31,32839.0,163.2967,163.3061,162.7172,162.9322,32839.0
2023-04-25 10:00:00,174.31,174.72,174.17,174.21,53472.0,162.9322,163.3154,162.8013,162.8387,53472.0
2023-04-25 10:10:00,174.22,174.23,173.59,173.69,45607.0,162.8481,162.8574,162.2592,162.3527,45607.0
2023-04-25 10:20:00,173.68,173.68,173.26,173.3,49916.0,162.3433,162.3433,161.9507,161.9881,49916.0
2023-04-25 10:30:00,173.32,173.46,172.86,172.88,70105.0,162.0068,162.1377,161.5768,161.5955,70105.0
2023-04-25 10:40:00,172.84,173.39,172.68,173.38,77090.0,161.5581,162.0722,161.4086,162.0629,77090.0
2023-04-25 10:50:00,173.38,173.38,172.89,172.97,73739.0,162.0629,162.0629,161.6049,161.6797,73739.0
2023-04-25 11:00:00,172.97,173.01,172.5,172.84,73135.0,161.6797,161.717,161.2403,161.5581,73135.0
2023-04-25 11:10:00,172.82,172.97,172.46,172.63,39172.0,161.5394,161.6797,161.2029,161.3618,39172.0
2023-04-25 11:20:00,172.65,172.7,172.06,172.14,56614.0,161.3805,161.4273,160.8291,160.9038,56614.0
2023-04-25 11:30:00,172.12,172.22,171.8,171.86,41221.0,160.8851,160.9786,160.586,160.6421,41221.0
2023-04-25 11:40:00,171.85,172.19,171.66,172.12,44977.0,160.6328,160.9506,160.4552,160.8851,44977.0
2023-04-25 11:50:00,172.11,172.12,171.66,171.84,70218.0,160.8758,160.8851,160.4552,160.6234,70218.0
2023-04-25 12:00:00,171.84,171.88,171.33,171.63,87553.0,160.6234,160.6608,160.1467,160.4271,87553.0
2023-04-25 12:10:00,171.63,171.77,171.42,171.63,54025.0,160.4271,160.558,160.2308,160.4271,54025.0
2023-04-25 12:20:00,171.66,171.85,171.23,171.27,50796.0,160.4552,160.6328,160.0532,160.0906,50796.0
2023-04-25 12:30:00,171.24,171.36,171.08,171.25,42541.0,160.0626,160.1747,159.913,160.0719,42541.0
2023-04-25 12:40:00,171.27,171.43,171.25,171.27,36157.0,160.0906,160.2402,160.0719,160.0906,36157.0
2023-04-25 12:50:00,171.28,171.3,171.08,171.3,33318.0,160.1,160.1187,159.913,160.1187,33318.0
2023-04-25 13:00:00,171.34,171.63,171.34,171.54,71103.0,160.1561,160.4271,160.1561,160.343,71103.0
2023-04-25 13:10:00,171.52,171.62,170.77,171.2,55744.0,160.3243,160.4178,159.6233,160.0252,55744.0
2023-04-25 13:20:00,171.2,171.34,171.06,171.11,75340.0,160.0252,160.1561,159.8943,159.9411,75340.0
2023-04-25 13:30:00,171.11,171.35,171.09,171.23,44840.0,159.9411,160.1654,159.9224,160.0532,44840.0
2023-04-25 13:40:00,171.22,171.5,171.11,171.27,95452.0,160.0439,160.3056,159.9411,160.0906,95452.0
2023-04-25 13:50:00,171.27,171.3,170.85,170.86,46209.0,160.0906,160.1187,159.698,159.7074,46209.0
2023-04-25 14:00:00,170.87,171.1,170.74,170.78,71174.0,159.7167,159.9317,159.5952,159.6326,71174.0
2023-04-25 14:10:00,170.78,171.03,170.6,170.67,51022.0,159.6326,159.8663,159.4644,159.5298,51022.0
2023-04-25 14:20:00,170.69,171.06,170.65,171.06,44708.0,159.5485,159.8943,159.5111,159.8943,44708.0
2023-04-25 14:30:00,171.04,171.06,170.59,170.61,58772.0,159.8756,159.8943,159.455,159.4737,58772.0
2023-04-25 14:40:00,170.62,170.62,170.22,170.55,181280.0,159.483,159.483,159.1092,159.4176,181280.0
2023-04-25 14:50:00,170.56,170.63,170.08,170.15,58157.0,159.427,159.4924,158.9783,159.0437,58157.0
2023-04-25 15:00:00,170.15,170.16,169.9,169.94,111981.0,159.0437,159.0531,158.81,158.8474,111981.0
2023-04-25 15:10:00,169.94,170.15,169.84,170.06,97630.0,158.8474,159.0437,158.754,158.9596,97630.0
2023-04-25 15:20:00,170.06,170.27,169.77,169.87,109740.0,158.9596,159.1559,158.6885,158.782,109740.0
2023-04-25 15:30:00,169.88,170.25,169.81,169.94,156703.0,158.7914,159.1372,158.7259,158.8474,156703.0
2023-04-25 15:40:00,169.92,170.05,169.69,169.69,143948.0,158.8287,158.9503,158.6138,158.6138,143948.0
2023-04-25 15:50:00,169.68,170.08,169.34,169.41,664409.0,158.6044,158.9783,158.2866,158.352,664409.0
2023-04-26 09:30:00,170.97,170.97,166.13,167.73,423496.0,159.8102,159.8102,155.2861,156.7817,423496.0
2023-04-26 09:40:00,167.65,167.82,165.06,165.53,245273.0,156.7069,156.8658,154.286,154.7253,245273.0
2023-04-26 09:50:00,165.53,165.7,164.4,165.06,299125.0,154.7253,154.8842,153.669,154.286,299125.0
2023-04-26 10:00:00,165.13,165.13,164.28,164.66,254636.0,154.3514,154.3514,153.5569,153.9121,254636.0
2023-04-26 10:10:00,164.64,165.14,164.28,164.45,232245.0,153.8934,154.3607,153.5569,153.7158,232245.0
2023-04-26 10:20:00,164.42,164.93,164.08,164.9,163512.0,153.6877,154.1645,153.3699,154.1364,163512.0
2023-04-26 10:30:00,164.85,164.93,163.79,163.99,94862.0,154.0897,154.1645,153.0989,153.2858,94862.0
2023-04-26 10:40:00,163.98,165.8,163.67,165.66,103105.0,153.2765,154.9777,152.9867,154.8468,103105.0
2023-04-26 10:50:00,165.69,166.5,165.62,165.84,152383.0,154.8748,155.632,154.8094,155.0151,152383.0
2023-04-26 11:00:00,165.86,165.99,165.33,165.53,92770.0,155.0337,155.1553,154.5383,154.7253,92770.0
2023-04-26 11:10:00,165.55,166.57,165.54,166.53,100423.0,154.744,155.6974,154.7346,155.66,100423.0
2023-04-26 11:20:00,166.57,166.86,165.96,166.28,108469.0,155.6974,155.9685,155.1272,155.4263,108469.0
2023-04-26 11:30:00,166.25,166.34,165.83,166.34,70241.0,155.3983,155.4824,155.0057,155.4824,70241.0
2023-04-26 11:40:00,166.31,166.77,166.08,166.63,67749.0,155.4544,155.8844,155.2394,155.7535,67749.0
2023-04-26 11:50:00,166.68,167.26,166.46,166.64,105412.0,155.8002,156.3424,155.5946,155.7628,105412.0
2023-04-26 12:00:00,166.63,167.32,166.57,167.25,59061.0,155.7535,156.3985,155.6974,156.333,59061.0
2023-04-26 12:10:00,167.25,167.47,167.01,167.35,70262.0,156.333,156.5387,156.1087,156.4265,70262.0
2023-04-26 12:20:00,167.33,167.5,166.62,166.9,76247.0,156.4078,156.5667,155.7441,156.0059,76247.0
2023-04-26 12:30:00,166.92,166.92,166.34,166.67,44173.0,156.0246,156.0246,155.4824,155.7909,44173.0
2023-04-26 12:40:00,166.68,166.99,166.57,166.88,46807.0,155.8002,156.09,155.6974,155.9872,46807.0
2023-04-26 12:50:00,166.88,166.91,166.49,166.81,79953.0,155.9872,156.0152,155.6226,155.9217,79953.0
2023-04-26 13:00:00,166.79,166.95,166.77,166.87,49337.0,155.903,156.0526,155.8844,155.9778,49337.0
2023-04-26 13:10:00,166.88,167.12,166.84,166.89,58344.0,155.9872,156.2115,155.9498,155.9965,58344.0
2023-04-26 13:20:00,166.88,166.88,166.49,166.6,45917.0,155.9872,155.9872,155.6226,155.7254,45917.0
2023-04-26 13:30:00,166.61,166.67,166.28,166.28,46677.0,155.7348,155.7909,155.4263,155.4263,46677.0
2023-04-26 13:40:00,166.26,166.42,166.02,166.03,46147.0,155.4076,155.5572,155.1833,155.1927,46147.0
2023-04-26 13:50:00,166.06,166.33,165.79,166.1,51700.0,155.2207,155.4731,154.9683,155.2581,51700.0
2023-04-26 14:00:00,166.09,166.16,165.93,166.05,39122.0,155.2487,155.3142,155.0992,155.2113,39122.0
2023-04-26 14:10:00,166.03,166.05,165.69,165.71,37340.0,155.1927,155.2113,154.8748,154.8935,37340.0
2023-04-26 14:20:00,165.72,166.06,165.62,165.94,39691.0,154.9029,155.2207,154.8094,155.1085,39691.0
2023-04-26 14:30:00,165.92,166.05,165.54,165.54,64559.0,155.0898,155.2113,154.7346,154.7346,64559.0
2023-04-26 14:40:00,165.53,165.59,165.15,165.15,55197.0,154.7253,154.7814,154.3701,154.3701,55197.0
2023-04-26 14:50:00,165.14,165.17,164.41,164.5,77146.0,154.3607,154.3888,153.6784,153.7625,77146.0
2023-04-26 15:00:00,164.5,164.52,163.85,163.91,67458.0,153.7625,153.7812,153.1549,153.211,67458.0
2023-04-26 15:10:00,163.89,164.25,163.77,164.03,58543.0,153.1923,153.5288,153.0802,153.3232,58543.0
2023-04-26 15:20:00,164.04,164.71,164.03,164.55,80460.0,153.3325,153.9588,153.3232,153.8093,80460.0
2023-04-26 15:30:00,164.55,164.55,164.05,164.38,146790.0,153.8093,153.8093,153.3419,153.6504,146790.0
2023-04-26 15:40:00,164.38,164.5,164.04,164.2,141191.0,153.6504,153.7625,153.3325,153.4821,141191.0
2023-04-26 15:50:00,164.2,164.81,163.65,164.46,645744.0,153.4821,154.0523,152.968,153.7251,645744.0
2023-04-27 09:30:00,162.73,163.39,161.81,162.23,217232.0,152.1081,152.725,151.2481,151.6407,217232.0
2023-04-27 09:40:00,162.18,162.27,161.1,161.23,153846.0,151.594,151.6781,150.5845,150.706,153846.0
2023-04-27 09:50:00,161.23,161.86,161.13,161.86,139341.0,150.706,151.2948,150.6125,151.2948,139341.0
2023-04-27 10:00:00,161.88,162.41,161.4,162.32,103519.0,151.3135,151.8089,150.8649,151.7248,103519.0
2023-04-27 10:10:00,162.34,163.63,162.28,163.5,71959.0,151.7435,152.9493,151.6874,152.8278,71959.0
2023-04-27 10:20:00,163.45,163.75,163.13,163.75,96108.0,152.7811,153.0615,152.4819,153.0615,96108.0
2023-04-27 10:30:00,163.85,164.2,163.7,163.84,65472.0,153.1549,153.4821,153.0147,153.1456,65472.0
2023-04-27 10:40:00,163.84,164.17,163.51,164.0,52950.0,153.1456,153.4541,152.8371,153.2952,52950.0
2023-04-27 10:50:00,164.02,164.02,163.45,163.67,80514.0,153.3139,153.3139,152.7811,152.9867,80514.0
2023-04-27 11:00:00,163.7,164.49,163.66,164.32,63440.0,153.0147,153.7532,152.9774,153.5943,63440.0
2023-04-27 11:10:00,164.33,164.88,164.33,164.54,60196.0,153.6036,154.1177,153.6036,153.7999,60196.0
2023-04-27 11:20:00,164.55,165.23,164.45,164.97,49500.0,153.8093,154.4449,153.7158,154.2018,49500.0
2023-04-27 11:30:00,164.99,165.21,164.54,164.57,66684.0,154.2205,154.4262,153.7999,153.828,66684.0
2023-04-27 11:40:00,164.55,164.85,164.51,164.71,42867.0,153.8093,154.0897,153.7719,153.9588,42867.0
2023-04-27 11:50:00,164.72,164.95,164.61,164.76,40770.0,153.9682,154.1831,153.8653,154.0056,40770.0
2023-04-27 12:00:00,164.78,165.22,164.62,165.21,38203.0,154.0242,154.4355,153.8747,154.4262,38203.0
2023-04-27 12:10:00,165.21,165.23,164.99,165.06,56778.0,154.4262,154.4449,154.2205,154.286,56778.0
2023-04-27 12:20:00,165.04,165.23,164.96,165.13,23547.0,154.2673,154.4449,154.1925,154.3514,23547.0
2023-04-27 12:30:00,165.16,165.54,165.1,165.19,57797.0,154.3794,154.7346,154.3234,154.4075,57797.0
2023-04-27 12:40:00,165.19,165.32,165.05,165.28,48068.0,154.4075,154.529,154.2766,154.4916,48068.0
2023-04-27 12:50:00,165.28,165.51,165.04,165.51,45366.0,154.4916,154.7066,154.2673,154.7066,45366.0
2023-04-27 13:00:00,165.5,165.53,165.31,165.37,42727.0,154.6972,154.7253,154.5197,154.5757,42727.0
2023-04-27 13:10:00,165.35,165.61,165.26,165.33,59889.0,154.557,154.8001,154.4729,154.5383,59889.0
2023-04-27 13:20:00,165.33,165.41,165.08,165.13,58912.0,154.5383,154.6131,154.3047,154.3514,58912.0
2023-04-27 13:30:00,165.13,165.35,165.13,165.24,56506.0,154.3514,154.557,154.3514,154.4542,56506.0
2023-04-27 13:40:00,165.25,165.5,165.11,165.42,59647.0,154.4636,154.6972,154.3327,154.6225,59647.0
2023-04-27 13:50:00,165.43,165.52,165.37,165.37,29143.0,154.6318,154.7159,154.5757,154.5757,29143.0
2023-04-27 14:00:00,165.38,165.44,165.24,165.31,118023.0,154.5851,154.6412,154.4542,154.5197,118023.0
2023-04-27 14:10:00,165.3,165.31,165.11,165.25,54416.0,154.5103,154.5197,154.3327,154.4636,54416.0
2023-04-27 14:20:00,165.25,165.28,165.0,165.28,42826.0,154.4636,154.4916,154.2299,154.4916,42826.0
2023-04-27 14:30:00,165.25,165.56,165.19,165.43,47800.0,154.4636,154.7533,154.4075,154.6318,47800.0
2023-04-27 14:40:00,165.42,165.42,165.08,165.19,78459.0,154.6225,154.6225,154.3047,154.4075,78459.0
2023-04-27 14:50:00,165.2,165.36,165.2,165.3,73918.0,154.4168,154.5664,154.4168,154.5103,73918.0
2023-04-27 15:00:00,165.3,165.32,165.12,165.16,46538.0,154.5103,154.529,154.3421,154.3794,46538.0
2023-04-27 15:10:00,165.16,165.33,164.99,165.27,100191.0,154.3794,154.5383,154.2205,154.4823,100191.0
2023-04-27 15:20:00,165.22,165.26,164.94,165.12,142290.0,154.4355,154.4729,154.1738,154.3421,142290.0
2023-04-27 15:30:00,165.14,165.19,164.79,164.95,180026.0,154.3607,154.4075,154.0336,154.1831,180026.0
2023-04-27 15:40:00,164.95,165.18,164.76,165.05,196420.0,154.1831,154.3981,154.0056,154.2766,196420.0
2023-04-27 15:50:00,165.03,165.49,164.96,165.27,430801.0,154.2579,154.6879,154.1925,154.4823,430801.0
2023-04-28 09:30:00,165.02,166.99,164.85,166.91,196200.0,154.2486,156.09,154.0897,156.0152,196200.0
2023-04-28 09:40:00,166.88,167.09,166.17,166.73,104155.0,155.9872,156.1835,155.3235,155.847,104155.0
2023-04-28 09:50:00,166.74,167.06,166.46,166.54,106077.0,155.8563,156.1554,155.5946,155.6694,106077.0
2023-04-28 10:00:00,166.52,167.02,166.36,166.97,86210.0,155.6507,156.118,155.5011,156.0713,86210.0
2023-04-28 10:10:00,166.99,167.42,166.89,167.08,99830.0,156.09,156.4919,155.9965,156.1741,99830.0
2023-04-28 10:20:00,167.07,167.18,166.68,167.16,173877.0,156.1648,156.2676,155.8002,156.2489,173877.0
2023-04-28 10:30:00,167.14,167.38,166.52,166.98,81737.0,156.2302,156.4545,155.6507,156.0806,81737.0
2023-04-28 10:40:00,167.03,167.3,166.71,167.29,84457.0,156.1274,156.3798,155.8283,156.3704,84457.0
2023-04-28 10:50:00,167.31,167.34,166.3,166.44,94547.0,156.3891,156.4171,155.445,155.5759,94547.0
2023-04-28 11:00:00,166.46,166.46,165.86,166.33,195325.0,155.5946,155.5946,155.0337,155.4731,195325.0
2023-04-28 11:10:00,166.31,166.32,165.89,166.31,93362.0,155.4544,155.4637,155.0618,155.4544,93362.0
2023-04-28 11:20:00,166.28,166.29,166.01,166.23,78883.0,155.4263,155.4357,155.174,155.3796,78883.0
2023-04-28 11:30:00,166.24,166.71,166.23,166.44,64954.0,155.3889,155.8283,155.3796,155.5759,64954.0
2023-04-28 11:40:00,166.38,166.6,166.36,166.51,38032.0,155.5198,155.7254,155.5011,155.6413,38032.0
2023-04-28 11:50:00,166.59,166.66,166.48,166.57,58652.0,155.7161,155.7815,155.6133,155.6974,58652.0
2023-04-28 12:00:00,166.58,166.75,166.24,166.24,189480.0,155.7068,155.8657,155.3889,155.3889,189480.0
2023-04-28 12:10:00,166.21,166.57,166.18,166.18,33088.0,155.3609,155.6974,155.3329,155.3329,33088.0
2023-04-28 12:20:00,166.16,166.33,166.12,166.17,36021.0,155.3142,155.4731,155.2768,155.3235,36021.0
2023-04-28 12:30:00,166.24,166.4,165.97,166.03,32954.0,155.3889,155.5385,155.1366,155.1927,32954.0
2023-04-28 12:40:00,166.02,166.3,166.02,166.18,32327.0,155.1833,155.445,155.1833,155.3329,32327.0
2023-04-28 12:50:00,166.19,166.54,166.18,166.46,35639.0,155.3422,155.6694,155.3329,155.5946,35639.0
2023-04-28 13:00:00,166.48,166.53,166.18,166.44,78992.0,155.6133,155.66,155.3329,155.5759,78992.0
2023-04-28 13:10:00,166.42,166.52,166.29,166.31,31625.0,155.5572,155.6507,155.4357,155.4544,31625.0
2023-04-28 13:20:00,166.29,167.05,166.27,167.03,111487.0,155.4357,156.1461,155.417,156.1274,111487.0
2023-04-28 13:30:00,167.06,167.21,166.74,166.85,37789.0,156.1554,156.2956,155.8563,155.9591,37789.0
2023-04-28 13:40:00,166.91,167.09,166.78,166.81,25821.0,156.0152,156.1835,155.8937,155.9217,25821.0
2023-04-28 13:50:00,166.77,166.77,166.55,166.72,22980.0,155.8844,155.8844,155.6787,155.8376,22980.0
2023-04-28 14:00:00,166.77,166.94,166.69,166.82,21822.0,155.8844,156.0433,155.8096,155.9311,21822.0
2023-04-28 14:10:00,166.79,166.91,166.59,166.89,24784.0,155.903,156.0152,155.7161,155.9965,24784.0
2023-04-28 14:20:00,166.92,166.92,166.73,166.8,21455.0,156.0246,156.0246,155.847,155.9124,21455.0
2023-04-28 14:30:00,166.82,166.9,166.64,166.73,110037.0,155.9311,156.0059,155.7628,155.847,110037.0
2023-04-28 14:40:00,166.77,166.83,166.44,166.54,88139.0,155.8844,155.9404,155.5759,155.6694,88139.0
2023-04-28 14:50:00,166.56,166.68,166.47,166.61,52199.0,155.6881,155.8002,155.6039,155.7348,52199.0
2023-04-28 15:00:00,166.6,166.82,166.53,166.76,54309.0,155.7254,155.9311,155.66,155.875,54309.0
2023-04-28 15:10:00,166.77,167.12,166.75,167.1,43202.0,155.8844,156.2115,155.8657,156.1928,43202.0
2023-04-28 15:20:00,167.1,167.26,166.96,167.26,65562.0,156.1928,156.3424,156.0619,156.3424,65562.0
2023-04-28 15:30:00,167.29,167.36,166.99,167.15,65746.0,156.3704,156.4358,156.09,156.2395,65746.0
2023-04-28 15:40:00,167.13,167.52,167.03,167.03,116966.0,156.2209,156.5854,156.1274,156.1274,116966.0
2023-04-28 15:50:00,166.99,167.34,166.89,167.25,352156.0,156.09,156.4171,155.9965,156.333,352156.0
2023-05-01 09:30:00,168.08,168.3,167.52,168.01,120498.0,157.1088,157.3145,156.5854,157.0434,120498.0
2023-05-01 09:40:00,167.98,168.07,167.52,167.52,75147.0,157.0154,157.0995,156.5854,156.5854,75147.0
2023-05-01 09:50:00,167.5,167.67,167.24,167.28,59121.0,156.5667,156.7256,156.3237,156.3611,59121.0
2023-05-01 10:00:00,167.09,167.48,166.92,167.27,79265.0,156.1835,156.548,156.0246,156.3517,79265.0
2023-05-01 10:10:00,167.28,167.35,166.8,166.82,44879.0,156.3611,156.4265,155.9124,155.9311,44879.0
2023-05-01 10:20:00,166.86,166.94,166.55,166.74,36642.0,155.9685,156.0433,155.6787,155.8563,36642.0
2023-05-01 10:30:00,166.78,167.14,166.63,167.06,74239.0,155.8937,156.2302,155.7535,156.1554,74239.0
2023-05-01 10:40:00,167.06,167.5,166.89,167.45,68090.0,156.1554,156.5667,155.9965,156.52,68090.0
2023-05-01 10:50:00,167.43,167.5,167.21,167.29,47961.0,156.5013,156.5667,156.2956,156.3704,47961.0
2023-05-01 11:00:00,167.31,167.48,167.17,167.2,44684.0,156.3891,156.548,156.2582,156.2863,44684.0
2023-05-01 11:10:00,167.2,167.27,166.61,166.79,35390.0,156.2863,156.3517,155.7348,155.903,35390.0
2023-05-01 11:20:00,166.73,166.96,166.38,166.62,37760.0,155.847,156.0619,155.5198,155.7441,37760.0
2023-05-01 11:30:00,166.59,166.74,166.43,166.43,24621.0,155.7161,155.8563,155.5665,155.5665,24621.0
2023-05-01 11:40:00,166.44,166.63,166.3,166.34,18674.0,155.5759,155.7535,155.445,155.4824,18674.0
2023-05-01 11:50:00,166.37,166.53,166.28,166.47,25138.0,155.5105,155.66,155.4263,155.6039,25138.0
2023-05-01 12:00:00,166.45,166.6,166.38,166.6,16171.0,155.5852,155.7254,155.5198,155.7254,16171.0
2023-05-01 12:10:00,166.56,166.56,166.29,166.29,23301.0,155.6881,155.6881,155.4357,155.4357,23301.0
2023-05-01 12:20:00,166.33,166.92,166.31,166.92,24501.0,155.4731,156.0246,155.4544,156.0246,24501.0
2023-05-01 12:30:00,166.94,167.16,166.9,167.04,33131.0,156.0433,156.2489,156.0059,156.1367,33131.0
2023-05-01 12:40:00,166.99,167.03,166.89,166.92,45150.0,156.09,156.1274,155.9965,156.0246,45150.0
2023-05-01 12:50:00,166.92,167.05,166.92,167.0,39416.0,156.0246,156.1461,156.0246,156.0993,39416.0
2023-05-01 13:00:00,167.01,167.06,166.91,166.93,38760.0,156.1087,156.1554,156.0152,156.0339,38760.0
2023-05-01 13:10:00,166.93,167.13,166.93,166.95,50102.0,156.0339,156.2209,156.0339,156.0526,50102.0
2023-05-01 13:20:00,166.94,167.03,166.91,166.92,32527.0,156.0433,156.1274,156.0152,156.0246,32527.0
2023-05-01 13:30:00,166.91,167.11,166.9,167.05,49434.0,156.0152,156.2022,156.0059,156.1461,49434.0
2023-05-01 13:40:00,167.05,167.28,167.04,167.19,56566.0,156.1461,156.3611,156.1367,156.2769,56566.0
2023-05-01 13:50:00,167.19,167.22,167.0,167.09,44450.0,156.2769,156.305,156.0993,156.1835,44450.0
2023-05-01 14:00:00,167.08,167.12,166.83,166.96,90085.0,156.1741,156.2115,155.9404,156.0619,90085.0
2023-05-01 14:10:00,166.99,167.08,166.63,166.69,69316.0,156.09,156.1741,155.7535,155.8096,69316.0
2023-05-01 14:20:00,166.7,166.84,166.45,166.49,56712.0,155.8189,155.9498,155.5852,155.6226,56712.0
2023-05-01 14:30:00,166.47,166.54,166.12,166.33,140635.0,155.6039,155.6694,155.2768,155.4731,140635.0
2023-05-01 14:40:00,166.31,166.63,166.2,166.61,58777.0,155.4544,155.7535,155.3516,155.7348,58777.0
2023-05-01 14:50:00,166.59,166.77,166.48,166.68,60959.0,155.7161,155.8844,155.6133,155.8002,60959.0
2023-05-01 15:00:00,166.7,166.77,166.37,166.45,127767.0,155.8189,155.8844,155.5105,155.5852,127767.0
2023-05-01 15:10:00,166.46,166.52,166.26,166.4,70026.0,155.5946,155.6507,155.4076,155.5385,70026.0
2023-05-01 15:20:00,166.41,166.64,166.4,166.5,77449.0,155.5478,155.7628,155.5385,155.632,77449.0
2023-05-01 15:30:00,166.52,166.8,166.5,166.7,88962.0,155.6507,155.9124,155.632,155.8189,88962.0
2023-05-01 15:40:00,166.68,167.04,166.56,166.9,124325.0,155.8002,156.1367,155.6881,156.0059,124325.0
2023-05-01 15:50:00,166.9,167.09,166.61,166.64,386380.0,156.0059,156.1835,155.7348,155.7628,386380.0
2023-05-02 09:30:00,166.54,167.09,165.68,166.93,407505.0,155.6694,156.1835,154.8655,156.0339,407505.0
2023-05-02 09:40:00,166.97,167.49,166.8,167.18,150569.0,156.0713,156.5574,155.9124,156.2676,150569.0
2023-05-02 09:50:00,167.15,167.22,166.23,166.41,93028.0,156.2395,156.305,155.3796,155.5478,93028.0
2023-05-02 10:00:00,166.44,166.52,165.79,166.05,131106.0,155.5759,155.6507,154.9683,155.2113,131106.0
2023-05-02 10:10:00,166.05,166.08,165.16,165.23,149484.0,155.2113,155.2394,154.3794,154.4449,149484.0
2023-05-02 10:20:00,165.22,165.27,164.39,164.88,101656.0,154.4355,154.4823,153.6597,154.1177,101656.0
2023-05-02 10:30:00,164.85,164.85,163.92,164.21,106179.0,154.0897,154.0897,153.2204,153.4915,106179.0
2023-05-02 10:40:00,164.14,164.44,163.93,164.25,75493.0,153.426,153.7064,153.2297,153.5288,75493.0
2023-05-02 10:50:00,164.23,164.37,163.7,163.76,96486.0,153.5101,153.641,153.0147,153.0708,96486.0
2023-05-02 11:00:00,163.74,163.83,163.11,163.31,131580.0,153.0521,153.1363,152.4633,152.6502,131580.0
2023-05-02 11:10:00,163.31,163.48,162.96,163.03,105790.0,152.6502,152.8091,152.323,152.3885,105790.0
2023-05-02 11:20:00,163.03,163.23,162.8,163.23,102530.0,152.3885,152.5754,152.1735,152.5754,102530.0
2023-05-02 11:30:00,163.27,163.37,162.85,163.0,111972.0,152.6128,152.7063,152.2202,152.3604,111972.0
2023-05-02 11:40:00,163.01,163.64,163.01,163.23,108292.0,152.3698,152.9587,152.3698,152.5754,108292.0
2023-05-02 11:50:00,163.22,163.32,162.8,163.01,52030.0,152.5661,152.6595,152.1735,152.3698,52030.0
2023-05-02 12:00:00,162.96,163.22,162.79,163.12,97123.0,152.323,152.5661,152.1641,152.4726,97123.0
2023-05-02 12:10:00,163.1,163.5,163.07,163.4,51244.0,152.4539,152.8278,152.4259,152.7343,51244.0
2023-05-02 12:20:00,163.4,163.48,163.0,163.21,107282.0,152.7343,152.8091,152.3604,152.5567,107282.0
2023-05-02 12:30:00,163.2,163.71,163.17,163.55,73457.0,152.5474,153.0241,152.5193,152.8745,73457.0
2023-05-02 12:40:00,163.59,163.88,163.56,163.57,37183.0,152.9119,153.183,152.8839,152.8932,37183.0
2023-05-02 12:50:00,163.58,163.92,163.58,163.78,41222.0,152.9026,153.2204,152.9026,153.0895,41222.0
2023-05-02 13:00:00,163.76,163.88,163.35,163.38,80368.0,153.0708,153.183,152.6876,152.7156,80368.0
2023-05-02 13:10:00,163.35,163.6,163.33,163.4,103157.0,152.6876,152.9213,152.6689,152.7343,103157.0
2023-05-02 13:20:00,163.4,163.47,163.19,163.37,44456.0,152.7343,152.7998,152.538,152.7063,44456.0
2023-05-02 13:30:00,163.38,163.84,163.38,163.8,81504.0,152.7156,153.1456,152.7156,153.1082,81504.0
2023-05-02 13:40:00,163.81,163.9,163.52,163.9,77901.0,153.1176,153.2017,152.8465,153.2017,77901.0
2023-05-02 13:50:00,163.91,164.42,163.91,164.22,68033.0,153.211,153.6877,153.211,153.5008,68033.0
2023-05-02 14:00:00,164.21,164.24,163.94,164.16,52244.0,153.4915,153.5195,153.2391,153.4447,52244.0
2023-05-02 14:10:00,164.18,164.22,163.79,163.85,73308.0,153.4634,153.5008,153.0989,153.1549,73308.0
2023-05-02 14:20:00,163.89,163.96,163.69,163.88,41464.0,153.1923,153.2578,153.0054,153.183,41464.0
2023-05-02 14:30:00,163.87,164.04,163.78,163.92,41313.0,153.1736,153.3325,153.0895,153.2204,41313.0
2023-05-02 14:40:00,163.9,163.92,163.72,163.87,57578.0,153.2017,153.2204,153.0334,153.1736,57578.0
2023-05-02 14:50:00,163.87,163.96,163.8,163.91,62359.0,153.1736,153.2578,153.1082,153.211,62359.0
2023-05-02 15:00:00,163.92,164.41,163.91,164.37,75151.0,153.2204,153.6784,153.211,153.641,75151.0
2023-05-02 15:10:00,164.36,164.55,164.15,164.2,70959.0,153.6317,153.8093,153.4354,153.4821,70959.0
2023-05-02 15:20:00,164.21,164.57,164.1,164.56,108031.0,153.4915,153.828,153.3886,153.8186,108031.0
2023-05-02 15:30:00,164.57,164.65,164.19,164.31,139471.0,153.828,153.9027,153.4728,153.5849,139471.0
2023-05-02 15:40:00,164.3,164.36,163.93,164.03,112533.0,153.5756,153.6317,153.2297,153.3232,112533.0
2023-05-02 15:50:00,164.05,164.47,163.86,163.93,475273.0,153.3419,153.7345,153.1643,153.2297,475273.0
2023-05-03 09:30:00,164.93,165.46,164.38,165.04,150223.0,154.1645,154.6599,153.6504,154.2673,150223.0
2023-05-03 09:40:00,164.99,165.07,164.51,164.58,118282.0,154.2205,154.2953,153.7719,153.8373,118282.0
2023-05-03 09:50:00,164.58,165.15,164.56,165.15,65301.0,153.8373,154.3701,153.8186,154.3701,65301.0
2023-05-03 10:00:00,165.16,165.28,164.75,165.0,89125.0,154.3794,154.4916,153.9962,154.2299,89125.0
2023-05-03 10:10:00,164.95,165.17,164.59,164.98,73037.0,154.1831,154.3888,153.8466,154.2112,73037.0
2023-05-03 10:20:00,164.99,165.65,164.98,165.22,59902.0,154.2205,154.8375,154.2112,154.4355,59902.0
2023-05-03 10:30:00,165.23,165.49,165.21,165.42,42572.0,154.4449,154.6879,154.4262,154.6225,42572.0
2023-05-03 10:40:00,165.41,165.41,164.75,164.95,35130.0,154.6131,154.6131,153.9962,154.1831,35130.0
2023-05-03 10:50:00,164.92,165.03,164.65,164.76,26689.0,154.1551,154.2579,153.9027,154.0056,26689.0
2023-05-03 11:00:00,164.65,164.69,164.45,164.56,29289.0,153.9027,153.9401,153.7158,153.8186,29289.0
2023-05-03 11:10:00,164.57,164.78,164.4,164.45,25076.0,153.828,154.0242,153.669,153.7158,25076.0
2023-05-03 11:20:00,164.49,164.56,164.03,164.12,30739.0,153.7532,153.8186,153.3232,153.4073,30739.0
2023-05-03 11:30:00,164.13,164.31,163.95,164.31,21728.0,153.4167,153.5849,153.2484,153.5849,21728.0
2023-05-03 11:40:00,164.27,164.46,164.18,164.34,22278.0,153.5475,153.7251,153.4634,153.613,22278.0
2023-05-03 11:50:00,164.35,164.6,164.19,164.6,30389.0,153.6223,153.856,153.4728,153.856,30389.0
2023-05-03 12:00:00,164.64,164.65,164.45,164.55,18204.0,153.8934,153.9027,153.7158,153.8093,18204.0
2023-05-03 12:10:00,164.55,164.6,164.33,164.35,26662.0,153.8093,153.856,153.6036,153.6223,26662.0
2023-05-03 12:20:00,164.34,164.62,164.3,164.57,18550.0,153.613,153.8747,153.5756,153.828,18550.0
2023-05-03 12:30:00,164.54,164.56,164.31,164.43,29600.0,153.7999,153.8186,153.5849,153.6971,29600.0
2023-05-03 12:40:00,164.46,164.78,164.46,164.74,22254.0,153.7251,154.0242,153.7251,153.9869,22254.0
2023-05-03 12:50:00,164.74,164.86,164.61,164.72,40138.0,153.9869,154.099,153.8653,153.9682,40138.0
2023-05-03 13:00:00,164.73,165.14,164.72,165.12,23865.0,153.9775,154.3607,153.9682,154.3421,23865.0
2023-05-03 13:10:00,165.13,165.14,164.72,164.81,24911.0,154.3514,154.3607,153.9682,154.0523,24911.0
2023-05-03 13:20:00,164.81,165.06,164.8,164.97,33140.0,154.0523,154.286,154.0429,154.2018,33140.0
2023-05-03 13:30:00,164.98,165.35,164.95,165.27,36668.0,154.2112,154.557,154.1831,154.4823,36668.0
2023-05-03 13:40:00,165.25,165.3,164.91,164.97,59162.0,154.4636,154.5103,154.1458,154.2018,59162.0
2023-05-03 13:50:00,164.98,165.19,164.94,165.11,42695.0,154.2112,154.4075,154.1738,154.3327,42695.0
2023-05-03 14:00:00,165.08,165.75,164.72,165.0,70373.0,154.3047,154.9309,153.9682,154.2299,70373.0
2023-05-03 14:10:00,165.08,165.41,164.88,165.26,64109.0,154.3047,154.6131,154.1177,154.4729,64109.0
2023-05-03 14:20:00,165.28,165.75,165.17,165.2,63320.0,154.4916,154.9309,154.3888,154.4168,63320.0
2023-05-03 14:30:00,165.21,165.38,164.3,165.25,107362.0,154.4262,154.5851,153.5756,154.4636,107362.0
2023-05-03 14:40:00,165.3,165.99,164.85,164.96,68132.0,154.5103,155.1553,154.0897,154.1925,68132.0
2023-05-03 14:50:00,164.97,165.59,164.39,165.31,61191.0,154.2018,154.7814,153.6597,154.5197,61191.0
2023-05-03 15:00:00,165.34,165.71,164.43,164.76,50397.0,154.5477,154.8935,153.6971,154.0056,50397.0
2023-05-03 15:10:00,164.67,164.67,164.12,164.42,52647.0,153.9214,153.9214,153.4073,153.6877,52647.0
2023-05-03 15:20:00,164.35,164.62,163.72,163.79,77959.0,153.6223,153.8747,153.0334,153.0989,77959.0
2023-05-03 15:30:00,163.73,164.0,163.61,163.77,54011.0,153.0428,153.2952,152.9306,153.0802,54011.0
2023-05-03 15:40:00,163.75,163.83,163.43,163.55,69576.0,153.0615,153.1363,152.7624,152.8745,69576.0
2023-05-03 15:50:00,163.57,163.71,163.27,163.35,263443.0,152.8932,153.0241,152.6128,152.6876,263443.0
2023-05-04 09:30:00,163.43,163.87,162.22,162.32,137792.0,152.7624,153.1736,151.6313,151.7248,137792.0
2023-05-04 09:40:00,162.32,162.52,162.08,162.22,53263.0,151.7248,151.9118,151.5005,151.6313,53263.0
2023-05-04 09:50:00,162.22,162.84,162.13,162.38,57608.0,151.6313,152.2109,151.5472,151.7809,57608.0
2023-05-04 10:00:00,162.37,162.7,162.3,162.47,31918.0,151.7716,152.08,151.7061,151.865,31918.0
2023-05-04 10:10:00,162.44,162.52,161.86,162.3,34280.0,151.837,151.9118,151.2948,151.7061,34280.0
2023-05-04 10:20:00,162.27,162.35,161.84,161.97,29022.0,151.6781,151.7529,151.2761,151.3977,29022.0
2023-05-04 10:30:00,161.96,162.25,161.85,161.85,48645.0,151.3883,151.6594,151.2855,151.2855,48645.0
2023-05-04 10:40:00,161.81,162.19,161.67,161.97,60580.0,151.2481,151.6033,151.1172,151.3977,60580.0
2023-05-04 10:50:00,161.9,162.14,161.64,161.69,36319.0,151.3322,151.5566,151.0892,151.1359,36319.0
2023-05-04 11:00:00,161.75,162.4,161.36,162.15,51509.0,151.192,151.7996,150.8275,151.5659,51509.0
2023-05-04 11:10:00,162.17,162.75,162.17,162.33,77214.0,151.5846,152.1268,151.5846,151.7342,77214.0
2023-05-04 11:20:00,162.31,162.39,162.14,162.17,31263.0,151.7155,151.7902,151.5566,151.5846,31263.0
2023-05-04 11:30:00,162.17,162.45,162.17,162.36,40823.0,151.5846,151.8463,151.5846,151.7622,40823.0
2023-05-04 11:40:00,162.36,162.6,162.22,162.22,35715.0,151.7622,151.9865,151.6313,151.6313,35715.0
2023-05-04 11:50:00,162.21,162.29,161.95,162.16,46276.0,151.622,151.6968,151.379,151.5753,46276.0
2023-05-04 12:00:00,162.15,162.17,161.67,161.81,31311.0,151.5659,151.5846,151.1172,151.2481,31311.0
2023-05-04 12:10:00,161.74,162.02,161.66,161.96,55996.0,151.1827,151.4444,151.1079,151.3883,55996.0
2023-05-04 12:20:00,161.97,162.24,161.97,162.2,22831.0,151.3977,151.65,151.3977,151.6127,22831.0
2023-05-04 12:30:00,162.17,162.26,161.86,161.93,23977.0,151.5846,151.6687,151.2948,151.3603,23977.0
2023-05-04 12:40:00,161.98,162.03,161.76,161.99,20734.0,151.407,151.4537,151.2014,151.4164,20734.0
2023-05-04 12:50:00,162.0,162.21,161.96,162.19,14139.0,151.4257,151.622,151.3883,151.6033,14139.0
2023-05-04 13:00:00,162.22,162.27,162.04,162.13,39656.0,151.6313,151.6781,151.4631,151.5472,39656.0
2023-05-04 13:10:00,162.1,162.36,162.09,162.31,38542.0,151.5192,151.7622,151.5098,151.7155,38542.0
2023-05-04 13:20:00,162.29,162.64,162.26,162.42,76948.0,151.6968,152.0239,151.6687,151.8183,76948.0
2023-05-04 13:30:00,162.45,162.92,162.43,162.75,127857.0,151.8463,152.2857,151.8276,152.1268,127857.0
2023-05-04 13:40:00,162.78,162.85,162.47,162.55,47939.0,152.1548,152.2202,151.865,151.9398,47939.0
2023-05-04 13:50:00,162.53,162.59,162.34,162.52,20499.0,151.9211,151.9772,151.7435,151.9118,20499.0
2023-05-04 14:00:00,162.56,162.58,162.34,162.44,16284.0,151.9492,151.9678,151.7435,151.837,16284.0
2023-05-04 14:10:00,162.44,162.52,162.31,162.38,34193.0,151.837,151.9118,151.7155,151.7809,34193.0
2023-05-04 14:20:00,162.35,162.38,161.91,161.91,18309.0,151.7529,151.7809,151.3416,151.3416,18309.0
2023-05-04 14:30:00,161.89,161.97,161.56,161.81,61214.0,151.3229,151.3977,151.0144,151.2481,61214.0
2023-05-04 14:40:00,161.8,161.94,161.77,161.89,32817.0,151.2388,151.3696,151.2107,151.3229,32817.0
2023-05-04 14:50:00,161.88,162.16,161.84,162.12,32531.0,151.3135,151.5753,151.2761,151.5379,32531.0
2023-05-04 15:00:00,162.12,162.62,162.12,162.48,25915.0,151.5379,152.0052,151.5379,151.8744,25915.0
2023-05-04 15:10:00,162.43,162.54,162.04,162.2,42919.0,151.8276,151.9305,151.4631,151.6127,42919.0
2023-05-04 15:20:00,162.22,162.42,162.05,162.42,36070.0,151.6313,151.8183,151.4724,151.8183,36070.0
2023-05-04 15:30:00,162.4,162.67,162.35,162.43,57097.0,151.7996,152.052,151.7529,151.8276,57097.0
2023-05-04 15:40:00,162.44,162.79,162.23,162.79,61594.0,151.837,152.1641,151.6407,152.1641,61594.0
2023-05-04 15:50:00,162.78,162.84,162.2,162.29,339836.0,152.1548,152.2109,151.6127,151.6968,339836.0
2023-05-05 09:30:00,161.46,162.2,161.24,161.36,107714.0,152.0495,152.7464,151.8424,151.9554,107714.0
2023-05-05 09:40:00,161.41,162.17,161.21,162.16,99351.0,152.0025,152.7182,151.8141,152.7087,99351.0
2023-05-05 09:50:00,162.19,162.89,162.17,162.67,53471.0,152.737,153.3962,152.7182,153.189,53471.0
2023-05-05 10:00:00,162.72,163.25,162.62,163.03,120204.0,153.2361,153.7352,153.1419,153.528,120204.0
2023-05-05 10:10:00,163.04,163.28,162.81,162.99,51901.0,153.5374,153.7635,153.3209,153.4904,51901.0
2023-05-05 10:20:00,162.99,163.02,162.37,162.55,41688.0,153.4904,153.5186,152.9065,153.076,41688.0
2023-05-05 10:30:00,162.55,162.98,162.47,162.96,45210.0,153.076,153.4809,153.0007,153.4621,45210.0
2023-05-05 10:40:00,162.96,163.09,162.69,162.76,63500.0,153.4621,153.5845,153.2078,153.2738,63500.0
2023-05-05 10:50:00,162.73,162.87,162.45,162.68,43009.0,153.2455,153.3774,152.9818,153.1984,43009.0
2023-05-05 11:00:00,162.69,163.29,162.68,162.97,47245.0,153.2078,153.7729,153.1984,153.4715,47245.0
2023-05-05 11:10:00,162.92,163.25,162.86,162.92,27717.0,153.4244,153.7352,153.3679,153.4244,27717.0
2023-05-05 11:20:00,162.97,163.57,162.89,163.49,26565.0,153.4715,154.0366,153.3962,153.9612,26565.0
2023-05-05 11:30:00,163.5,163.57,163.34,163.45,24609.0,153.9706,154.0366,153.82,153.9236,24609.0
2023-05-05 11:40:00,163.44,163.72,163.33,163.64,21598.0,153.9141,154.1778,153.8105,154.1025,21598.0
2023-05-05 11:50:00,163.69,163.73,163.3,163.52,20790.0,154.1496,154.1872,153.7823,153.9895,20790.0
2023-05-05 12:00:00,163.49,163.64,163.31,163.44,21043.0,153.9612,154.1025,153.7917,153.9141,21043.0
2023-05-05 12:10:00,163.48,163.52,163.27,163.34,18557.0,153.9518,153.9895,153.754,153.82,18557.0
2023-05-05 12:20:00,163.3,163.44,163.22,163.33,28289.0,153.7823,153.9141,153.707,153.8105,28289.0
2023-05-05 12:30:00,163.32,163.57,163.24,163.29,24964.0,153.8011,154.0366,153.7258,153.7729,24964.0
2023-05-05 12:40:00,163.26,163.34,163.0,163.16,31844.0,153.7446,153.82,153.4998,153.6505,31844.0
2023-05-05 12:50:00,163.19,163.59,163.13,163.54,47741.0,153.6787,154.0554,153.6222,154.0083,47741.0
2023-05-05 13:00:00,163.61,163.93,163.6,163.67,29391.0,154.0742,154.3756,154.0648,154.1307,29391.0
2023-05-05 13:10:00,163.7,163.83,163.62,163.71,31967.0,154.159,154.2814,154.0836,154.1684,31967.0
2023-05-05 13:20:00,163.69,163.77,163.55,163.7,27743.0,154.1496,154.2249,154.0177,154.159,27743.0
2023-05-05 13:30:00,163.72,163.87,163.65,163.65,31523.0,154.1778,154.3191,154.1119,154.1119,31523.0
2023-05-05 13:40:00,163.65,163.86,163.54,163.82,24237.0,154.1119,154.3097,154.0083,154.272,24237.0
2023-05-05 13:50:00,163.85,164.21,163.78,164.21,49943.0,154.3002,154.6393,154.2343,154.6393,49943.0
2023-05-05 14:00:00,164.22,164.84,164.21,164.81,50366.0,154.6487,155.2325,154.6393,155.2043,50366.0
2023-05-05 14:10:00,164.81,164.87,164.57,164.58,50358.0,155.2043,155.2608,154.9783,154.9877,50358.0
2023-05-05 14:20:00,164.58,165.05,164.55,165.01,44132.0,154.9877,155.4303,154.9594,155.3926,44132.0
2023-05-05 14:30:00,165.03,165.15,165.0,165.02,42077.0,155.4115,155.5245,155.3832,155.402,42077.0
2023-05-05 14:40:00,165.03,165.37,165.03,165.34,59207.0,155.4115,155.7316,155.4115,155.7034,59207.0
2023-05-05 14:50:00,165.36,165.73,165.31,165.58,60942.0,155.7222,156.0707,155.6751,155.9294,60942.0
2023-05-05 15:00:00,165.62,165.83,165.56,165.75,55647.0,155.9671,156.1648,155.9106,156.0895,55647.0
2023-05-05 15:10:00,165.75,165.86,165.53,165.59,72304.0,156.0895,156.1931,155.8823,155.9388,72304.0
2023-05-05 15:20:00,165.56,165.72,165.39,165.63,76944.0,155.9106,156.0612,155.7505,155.9765,76944.0
2023-05-05 15:30:00,165.62,165.82,165.58,165.7,101709.0,155.9671,156.1554,155.9294,156.0424,101709.0
2023-05-05 15:40:00,165.7,165.96,165.63,165.9,157778.0,156.0424,156.2873,155.9765,156.2308,157778.0
2023-05-05 15:50:00,165.9,166.01,165.66,165.81,507193.0,156.2308,156.3343,156.0047,156.146,507193.0
2023-05-08 09:30:00,165.82,166.6,165.18,165.31,106258.0,156.1554,156.89,155.5527,155.6751,106258.0
2023-05-08 09:40:00,165.33,165.56,165.05,165.15,44542.0,155.694,155.9106,155.4303,155.5245,44542.0
2023-05-08 09:50:00,165.16,165.24,164.64,164.83,34864.0,155.5339,155.6092,155.0442,155.2231,34864.0
2023-05-08 10:00:00,164.81,165.42,164.8,165.22,64091.0,155.2043,155.7787,155.1949,155.5904,64091.0
2023-05-08 10:10:00,165.23,165.32,165.1,165.3,32874.0,155.5998,155.6846,155.4774,155.6657,32874.0
2023-05-08 10:20:00,165.29,165.5,165.13,165.45,42433.0,155.6563,155.8541,155.5056,155.807,42433.0
2023-05-08 10:30:00,165.46,165.54,164.99,165.09,99710.0,155.8164,155.8917,155.3738,155.468,99710.0
2023-05-08 10:40:00,165.05,165.34,165.01,165.34,30056.0,155.4303,155.7034,155.3926,155.7034,30056.0
2023-05-08 10:50:00,165.29,165.39,164.92,164.94,32318.0,155.6563,155.7505,155.3079,155.3267,32318.0
2023-05-08 11:00:00,164.95,165.21,164.92,165.19,33191.0,155.3361,155.581,155.3079,155.5621,33191.0
2023-05-08 11:10:00,165.17,165.27,164.91,164.94,44495.0,155.5433,155.6375,155.2985,155.3267,44495.0
2023-05-08 11:20:00,164.93,164.93,164.42,164.47,23443.0,155.3173,155.3173,154.837,154.8841,23443.0
2023-05-08 11:30:00,164.48,164.79,164.34,164.62,32544.0,154.8935,155.1855,154.7617,155.0254,32544.0
2023-05-08 11:40:00,164.59,165.01,164.47,164.94,23992.0,154.9971,155.3926,154.8841,155.3267,23992.0
2023-05-08 11:50:00,164.95,165.02,164.68,164.76,22029.0,155.3361,155.402,155.0819,155.1572,22029.0
2023-05-08 12:00:00,164.76,164.76,164.42,164.65,21881.0,155.1572,155.1572,154.837,155.0536,21881.0
2023-05-08 12:10:00,164.56,164.66,164.25,164.27,20650.0,154.9689,155.063,154.6769,154.6958,20650.0
2023-05-08 12:20:00,164.27,164.36,164.15,164.2,15508.0,154.6958,154.7805,154.5828,154.6298,15508.0
2023-05-08 12:30:00,164.19,164.7,164.13,164.53,31673.0,154.6204,155.1007,154.5639,154.9406,31673.0
2023-05-08 12:40:00,164.57,164.57,164.1,164.22,17456.0,154.9783,154.9783,154.5357,154.6487,17456.0
2023-05-08 12:50:00,164.22,164.3,164.12,164.15,60542.0,154.6487,154.724,154.5545,154.5828,60542.0
2023-05-08 13:00:00,164.19,164.24,163.84,163.88,27425.0,154.6204,154.6675,154.2908,154.3285,27425.0
2023-05-08 13:10:00,163.84,164.23,163.84,164.03,22370.0,154.2908,154.6581,154.2908,154.4697,22370.0
2023-05-08 13:20:00,164.02,164.17,163.98,164.14,18813.0,154.4603,154.6016,154.4227,154.5733,18813.0
2023-05-08 13:30:00,164.14,164.26,164.09,164.18,23123.0,154.5733,154.6863,154.5263,154.611,23123.0
2023-05-08 13:40:00,164.16,164.29,164.09,164.18,26818.0,154.5922,154.7146,154.5263,154.611,26818.0
2023-05-08 13:50:00,164.15,164.22,164.13,164.13,26371.0,154.5828,154.6487,154.5639,154.5639,26371.0
2023-05-08 14:00:00,164.12,164.12,163.39,163.54,24863.0,154.5545,154.5545,153.8671,154.0083,24863.0
2023-05-08 14:10:00,163.5,163.82,163.41,163.77,18262.0,153.9706,154.272,153.8859,154.2249,18262.0
2023-05-08 14:20:00,163.78,164.14,163.78,163.94,17222.0,154.2343,154.5733,154.2343,154.385,17222.0
2023-05-08 14:30:00,163.96,164.2,163.94,164.07,16812.0,154.4038,154.6298,154.385,154.5074,16812.0
2023-05-08 14:40:00,164.03,164.24,163.99,164.22,23881.0,154.4697,154.6675,154.4321,154.6487,23881.0
2023-05-08 14:50:00,164.25,164.31,164.01,164.07,26307.0,154.6769,154.7334,154.4509,154.5074,26307.0
2023-05-08 15:00:00,164.1,164.2,164.01,164.05,21548.0,154.5357,154.6298,154.4509,154.4886,21548.0
2023-05-08 15:10:00,164.05,164.11,163.89,164.03,25245.0,154.4886,154.5451,154.3379,154.4697,25245.0
2023-05-08 15:20:00,164.02,164.07,163.83,163.89,22091.0,154.4603,154.5074,154.2814,154.3379,22091.0
2023-05-08 15:30:00,163.87,164.01,163.82,163.94,38741.0,154.3191,154.4509,154.272,154.385,38741.0
2023-05-08 15:40:00,163.94,164.09,163.9,163.9,43544.0,154.385,154.5263,154.3473,154.3473,43544.0
2023-05-08 15:50:00,163.92,164.29,163.75,164.22,260521.0,154.3662,154.7146,154.2061,154.6487,260521.0
2023-05-09 09:30:00,162.3,162.86,162.01,162.86,135921.0,152.8406,153.3679,152.5675,153.3679,135921.0
2023-05-09 09:40:00,162.76,162.91,162.29,162.57,75621.0,153.2738,153.415,152.8312,153.0948,75621.0
2023-05-09 09:50:00,162.58,163.43,162.42,163.2,114019.0,153.1043,153.9047,152.9536,153.6881,114019.0
2023-05-09 10:00:00,163.17,163.32,162.63,162.81,65118.0,153.6599,153.8011,153.1513,153.3209,65118.0
2023-05-09 10:10:00,162.85,162.91,162.49,162.66,66980.0,153.3585,153.415,153.0195,153.1796,66980.0
2023-05-09 10:20:00,162.67,163.31,162.67,162.88,52824.0,153.189,153.7917,153.189,153.3868,52824.0
2023-05-09 10:30:00,162.86,163.15,162.71,163.0,41901.0,153.3679,153.641,153.2267,153.4998,41901.0
2023-05-09 10:40:00,163.01,163.01,162.77,162.88,56393.0,153.5092,153.5092,153.2832,153.3868,56393.0
2023-05-09 10:50:00,162.88,163.22,162.74,163.19,65179.0,153.3868,153.707,153.2549,153.6787,65179.0
2023-05-09 11:00:00,163.19,163.35,163.06,163.26,40938.0,153.6787,153.8294,153.5563,153.7446,40938.0
2023-05-09 11:10:00,163.27,163.43,162.83,163.39,47062.0,153.754,153.9047,153.3397,153.8671,47062.0
2023-05-09 11:20:00,163.38,163.49,162.96,163.0,50184.0,153.8576,153.9612,153.4621,153.4998,50184.0
2023-05-09 11:30:00,163.02,163.18,162.94,163.07,47522.0,153.5186,153.6693,153.4433,153.5657,47522.0
2023-05-09 11:40:00,163.11,163.15,163.03,163.06,37342.0,153.6034,153.641,153.528,153.5563,37342.0
2023-05-09 11:50:00,163.06,163.15,162.91,162.99,29240.0,153.5563,153.641,153.415,153.4904,29240.0
2023-05-09 12:00:00,162.96,163.05,162.92,163.03,23354.0,153.4621,153.5469,153.4244,153.528,23354.0
2023-05-09 12:10:00,163.03,163.03,162.65,162.67,24944.0,153.528,153.528,153.1702,153.189,24944.0
2023-05-09 12:20:00,162.64,162.72,162.47,162.58,35211.0,153.1608,153.2361,153.0007,153.1043,35211.0
2023-05-09 12:30:00,162.59,162.66,162.32,162.38,37076.0,153.1137,153.1796,152.8594,152.9159,37076.0
2023-05-09 12:40:00,162.4,162.66,162.37,162.59,34315.0,152.9348,153.1796,152.9065,153.1137,34315.0
2023-05-09 12:50:00,162.58,162.88,162.58,162.86,29485.0,153.1043,153.3868,153.1043,153.3679,29485.0
2023-05-09 13:00:00,162.86,162.86,162.53,162.55,26224.0,153.3679,153.3679,153.0572,153.076,26224.0
2023-05-09 13:10:00,162.56,162.69,162.48,162.54,29291.0,153.0854,153.2078,153.0101,153.0666,29291.0
2023-05-09 13:20:00,162.53,162.62,162.33,162.38,26355.0,153.0572,153.1419,152.8688,152.9159,26355.0
2023-05-09 13:30:00,162.35,162.61,162.28,162.58,18658.0,152.8877,153.1325,152.8217,153.1043,18658.0
2023-05-09 13:40:00,162.62,162.77,162.61,162.69,25297.0,153.1419,153.2832,153.1325,153.2078,25297.0
2023-05-09 13:50:00,162.71,162.85,162.63,162.71,74641.0,153.2267,153.3585,153.1513,153.2267,74641.0
2023-05-09 14:00:00,162.71,163.02,162.66,162.97,37792.0,153.2267,153.5186,153.1796,153.4715,37792.0
2023-05-09 14:10:00,162.93,163.17,162.91,163.17,34779.0,153.4339,153.6599,153.415,153.6599,34779.0
2023-05-09 14:20:00,163.2,163.2,162.87,162.98,58987.0,153.6881,153.6881,153.3774,153.4809,58987.0
2023-05-09 14:30:00,162.99,163.15,162.96,163.09,28666.0,153.4904,153.641,153.4621,153.5845,28666.0
2023-05-09 14:40:00,163.1,163.19,163.03,163.1,22113.0,153.594,153.6787,153.528,153.594,22113.0
2023-05-09 14:50:00,163.14,163.14,162.75,162.84,20742.0,153.6316,153.6316,153.2644,153.3491,20742.0
2023-05-09 15:00:00,162.85,162.91,162.74,162.82,31649.0,153.3585,153.415,153.2549,153.3303,31649.0
2023-05-09 15:10:00,162.81,162.81,162.52,162.62,25183.0,153.3209,153.3209,153.0478,153.1419,25183.0
2023-05-09 15:20:00,162.63,162.66,162.4,162.48,42125.0,153.1513,153.1796,152.9348,153.0101,42125.0
2023-05-09 15:30:00,162.47,162.71,162.43,162.49,49042.0,153.0007,153.2267,152.963,153.0195,49042.0
2023-05-09 15:40:00,162.48,162.93,162.45,162.88,74075.0,153.0101,153.4339,152.9818,153.3868,74075.0
2023-05-09 15:50:00,162.9,163.21,162.88,162.99,303981.0,153.4056,153.6975,153.3868,153.4904,303981.0
2023-05-10 09:30:00,164.51,165.0,162.9,162.95,123795.0,154.9218,155.3832,153.4056,153.4527,123795.0
2023-05-10 09:40:00,162.97,163.35,162.13,162.24,88709.0,153.4715,153.8294,152.6805,152.7841,88709.0
2023-05-10 09:50:00,162.25,162.8,161.94,162.68,57073.0,152.7935,153.3114,152.5016,153.1984,57073.0
2023-05-10 10:00:00,162.7,163.51,162.69,163.31,49967.0,153.2173,153.9801,153.2078,153.7917,49967.0
2023-05-10 10:10:00,163.27,163.45,162.55,162.78,59521.0,153.754,153.9236,153.076,153.2926,59521.0
2023-05-10 10:20:00,162.82,163.44,162.82,163.34,62158.0,153.3303,153.9141,153.3303,153.82,62158.0
2023-05-10 10:30:00,163.3,163.58,162.99,163.15,49671.0,153.7823,154.046,153.4904,153.641,49671.0
2023-05-10 10:40:00,163.14,163.21,162.37,162.59,57397.0,153.6316,153.6975,152.9065,153.1137,57397.0
2023-05-10 10:50:00,162.55,162.89,162.27,162.53,49875.0,153.076,153.3962,152.8123,153.0572,49875.0
2023-05-10 11:00:00,162.54,162.79,162.52,162.79,37309.0,153.0666,153.302,153.0478,153.302,37309.0
2023-05-10 11:10:00,162.79,162.91,162.5,162.82,44676.0,153.302,153.415,153.0289,153.3303,44676.0
2023-05-10 11:20:00,162.82,163.1,162.8,162.94,53384.0,153.3303,153.594,153.3114,153.4433,53384.0
2023-05-10 11:30:00,162.95,163.44,162.92,163.38,21361.0,153.4527,153.9141,153.4244,153.8576,21361.0
2023-05-10 11:40:00,163.35,163.64,163.25,163.55,24740.0,153.8294,154.1025,153.7352,154.0177,24740.0
2023-05-10 11:50:00,163.53,163.53,162.96,163.1,14309.0,153.9989,153.9989,153.4621,153.594,14309.0
2023-05-10 12:00:00,163.1,163.1,162.82,162.83,22725.0,153.594,153.594,153.3303,153.3397,22725.0
2023-05-10 12:10:00,162.81,163.14,162.74,163.05,20338.0,153.3209,153.6316,153.2549,153.5469,20338.0
2023-05-10 12:20:00,163.02,163.12,162.85,162.93,19925.0,153.5186,153.6128,153.3585,153.4339,19925.0
2023-05-10 12:30:00,162.93,162.99,162.47,162.64,22243.0,153.4339,153.4904,153.0007,153.1608,22243.0
2023-05-10 12:40:00,162.68,162.76,162.38,162.38,13813.0,153.1984,153.2738,152.9159,152.9159,13813.0
2023-05-10 12:50:00,162.41,162.55,162.1,162.3,22114.0,152.9442,153.076,152.6522,152.8406,22114.0
2023-05-10 13:00:00,162.27,162.28,161.72,161.72,25671.0,152.8123,152.8217,152.2944,152.2944,25671.0
2023-05-10 13:10:00,161.7,161.8,161.44,161.56,20337.0,152.2755,152.3697,152.0307,152.1437,20337.0
2023-05-10 13:20:00,161.53,161.63,161.03,161.13,20895.0,152.1155,152.2096,151.6446,151.7388,20895.0
2023-05-10 13:30:00,161.11,161.32,161.08,161.11,21684.0,151.7199,151.9177,151.6917,151.7199,21684.0
2023-05-10 13:40:00,161.13,161.6,161.1,161.58,48454.0,151.7388,152.1814,151.7105,152.1625,48454.0
2023-05-10 13:50:00,161.58,161.87,161.5,161.69,14482.0,152.1625,152.4356,152.0872,152.2661,14482.0
2023-05-10 14:00:00,161.69,161.92,161.65,161.67,17029.0,152.2661,152.4827,152.2285,152.2473,17029.0
2023-05-10 14:10:00,161.67,161.88,161.58,161.87,18621.0,152.2473,152.4451,152.1625,152.4356,18621.0
2023-05-10 14:20:00,161.89,161.92,161.69,161.81,20743.0,152.4545,152.4827,152.2661,152.3791,20743.0
2023-05-10 14:30:00,161.82,162.32,161.82,162.2,30132.0,152.3886,152.8594,152.3886,152.7464,30132.0
2023-05-10 14:40:00,162.2,162.5,162.18,162.24,56712.0,152.7464,153.0289,152.7276,152.7841,56712.0
2023-05-10 14:50:00,162.22,162.36,162.2,162.33,15311.0,152.7652,152.8971,152.7464,152.8688,15311.0
2023-05-10 15:00:00,162.33,162.67,162.25,162.64,19725.0,152.8688,153.189,152.7935,153.1608,19725.0
2023-05-10 15:10:00,162.66,162.82,162.6,162.82,25586.0,153.1796,153.3303,153.1231,153.3303,25586.0
2023-05-10 15:20:00,162.84,163.16,162.84,162.95,31452.0,153.3491,153.6505,153.3491,153.4527,31452.0
2023-05-10 15:30:00,162.94,163.32,162.94,163.25,30280.0,153.4433,153.8011,153.4433,153.7352,30280.0
2023-05-10 15:40:00,163.27,163.37,163.14,163.14,42356.0,153.754,153.8482,153.6316,153.6316,42356.0
2023-05-10 15:50:00,163.11,163.28,162.89,163.04,274172.0,153.6034,153.7635,153.3962,153.5374,274172.0
2023-05-11 09:30:00,162.25,162.42,161.4,161.4,85250.0,152.7935,152.9536,151.993,151.993,85250.0
2023-05-11 09:40:00,161.33,161.57,160.8,160.98,54501.0,151.9271,152.1531,151.428,151.5975,54501.0
2023-05-11 09:50:00,160.98,161.05,160.55,160.64,50538.0,151.5975,151.6634,151.1926,151.2773,50538.0
2023-05-11 10:00:00,160.63,160.87,160.36,160.82,66382.0,151.2679,151.4939,151.0136,151.4468,66382.0
2023-05-11 10:10:00,160.86,161.04,160.42,160.42,37154.0,151.4845,151.654,151.0702,151.0702,37154.0
2023-05-11 10:20:00,160.4,160.93,160.36,160.78,29376.0,151.0513,151.5504,151.0136,151.4092,29376.0
2023-05-11 10:30:00,160.79,160.79,160.15,160.23,41843.0,151.4186,151.4186,150.8159,150.8912,41843.0
2023-05-11 10:40:00,160.22,160.51,159.94,160.36,68515.0,150.8818,151.1549,150.6181,151.0136,68515.0
2023-05-11 10:50:00,160.43,160.47,160.12,160.34,42131.0,151.0796,151.1172,150.7876,150.9948,42131.0
2023-05-11 11:00:00,160.34,160.59,160.0,160.0,39202.0,150.9948,151.2302,150.6746,150.6746,39202.0
2023-05-11 11:10:00,160.0,160.26,159.99,160.18,26225.0,150.6746,150.9195,150.6652,150.8441,26225.0
2023-05-11 11:20:00,160.2,160.48,160.16,160.48,21219.0,150.863,151.1267,150.8253,151.1267,21219.0
2023-05-11 11:30:00,160.49,160.56,160.2,160.27,21081.0,151.1361,151.202,150.863,150.9289,21081.0
2023-05-11 11:40:00,160.27,160.48,160.08,160.18,27693.0,150.9289,151.1267,150.75,150.8441,27693.0
2023-05-11 11:50:00,160.19,160.48,160.1,160.36,25466.0,150.8536,151.1267,150.7688,151.0136,25466.0
2023-05-11 12:00:00,160.38,160.41,160.04,160.4,19637.0,151.0325,151.0607,150.7123,151.0513,19637.0
2023-05-11 12:10:00,160.33,160.59,160.24,160.59,37225.0,150.9854,151.2302,150.9006,151.2302,37225.0
2023-05-11 12:20:00,160.61,160.92,160.51,160.72,28304.0,151.2491,151.541,151.1549,151.3527,28304.0
2023-05-11 12:30:00,160.75,160.9,160.65,160.79,25340.0,151.3809,151.5222,151.2867,151.4186,25340.0
2023-05-11 12:40:00,160.8,161.05,160.79,161.0,28623.0,151.428,151.6634,151.4186,151.6163,28623.0
2023-05-11 12:50:00,161.0,161.03,160.75,160.86,26518.0,151.6163,151.6446,151.3809,151.4845,26518.0
2023-05-11 13:00:00,160.83,160.84,160.61,160.69,14599.0,151.4563,151.4657,151.2491,151.3244,14599.0
2023-05-11 13:10:00,160.7,160.81,160.47,160.72,24782.0,151.3338,151.4374,151.1172,151.3527,24782.0
2023-05-11 13:20:00,160.71,160.76,160.37,160.37,21857.0,151.3433,151.3903,151.0231,151.0231,21857.0
2023-05-11 13:30:00,160.37,160.72,160.33,160.69,24422.0,151.0231,151.3527,150.9854,151.3244,24422.0
2023-05-11 13:40:00,160.69,160.7,160.09,160.11,50424.0,151.3244,151.3338,150.7594,150.7782,50424.0
2023-05-11 13:50:00,160.09,160.33,159.98,160.31,28677.0,150.7594,150.9854,150.6558,150.9666,28677.0
2023-05-11 14:00:00,160.33,160.43,160.21,160.43,20320.0,150.9854,151.0796,150.8724,151.0796,20320.0
2023-05-11 14:10:00,160.41,160.42,160.25,160.34,24251.0,151.0607,151.0702,150.9101,150.9948,24251.0
2023-05-11 14:20:00,160.31,160.65,160.28,160.58,34193.0,150.9666,151.2867,150.9383,151.2208,34193.0
2023-05-11 14:30:00,160.59,160.81,160.51,160.81,35241.0,151.2302,151.4374,151.1549,151.4374,35241.0
2023-05-11 14:40:00,160.83,160.99,160.8,160.93,31117.0,151.4563,151.6069,151.428,151.5504,31117.0
2023-05-11 14:50:00,160.91,160.95,160.79,160.87,28169.0,151.5316,151.5693,151.4186,151.4939,28169.0
2023-05-11 15:00:00,160.89,160.93,160.71,160.83,36679.0,151.5128,151.5504,151.3433,151.4563,36679.0
2023-05-11 15:10:00,160.84,161.11,160.84,160.91,33598.0,151.4657,151.7199,151.4657,151.5316,33598.0
2023-05-11 15:20:00,160.89,161.04,160.82,160.94,30630.0,151.5128,151.654,151.4468,151.5598,30630.0
2023-05-11 15:30:00,160.94,161.07,160.79,160.82,33944.0,151.5598,151.6823,151.4186,151.4468,33944.0
2023-05-11 15:40:00,160.81,161.06,160.72,161.06,56289.0,151.4374,151.6729,151.3527,151.6729,56289.0
2023-05-11 15:50:00,161.03,161.36,160.89,161.19,245362.0,151.6446,151.9554,151.5128,151.7953,245362.0
2023-05-12 09:30:00,162.33,162.96,161.76,161.95,97397.0,152.8688,153.4621,152.3321,152.511,97397.0
2023-05-12 09:40:00,161.98,162.09,161.41,161.46,27160.0,152.5392,152.6428,152.0025,152.0495,27160.0
2023-05-12 09:50:00,161.53,161.93,161.47,161.67,25622.0,152.1155,152.4921,152.059,152.2473,25622.0
2023-05-12 10:00:00,161.55,161.6,160.94,161.11,37511.0,152.1343,152.1814,151.5598,151.7199,37511.0
2023-05-12 10:10:00,161.08,161.26,161.0,161.25,40840.0,151.6917,151.8612,151.6163,151.8518,40840.0
2023-05-12 10:20:00,161.24,161.44,161.19,161.34,35015.0,151.8424,152.0307,151.7953,151.9365,35015.0
2023-05-12 10:30:00,161.32,161.5,161.11,161.31,34094.0,151.9177,152.0872,151.7199,151.9083,34094.0
2023-05-12 10:40:00,161.3,161.46,161.23,161.39,13444.0,151.8989,152.0495,151.8329,151.9836,13444.0
2023-05-12 10:50:00,161.38,161.53,161.18,161.42,25364.0,151.9742,152.1155,151.7859,152.0119,25364.0
2023-05-12 11:00:00,161.44,161.89,161.43,161.77,30620.0,152.0307,152.4545,152.0213,152.3415,30620.0
2023-05-12 11:10:00,161.8,161.94,161.39,161.54,22423.0,152.3697,152.5016,151.9836,152.1249,22423.0
2023-05-12 11:20:00,161.55,161.59,161.24,161.3,27934.0,152.1343,152.172,151.8424,151.8989,27934.0
2023-05-12 11:30:00,161.28,161.43,161.17,161.2,29012.0,151.88,152.0213,151.7764,151.8047,29012.0
2023-05-12 11:40:00,161.18,161.51,161.15,161.43,14145.0,151.7859,152.0966,151.7576,152.0213,14145.0
2023-05-12 11:50:00,161.49,161.75,161.45,161.75,9209.0,152.0778,152.3226,152.0401,152.3226,9209.0
2023-05-12 12:00:00,161.75,161.76,161.35,161.41,17816.0,152.3226,152.3321,151.9459,152.0025,17816.0
2023-05-12 12:10:00,161.35,161.35,161.16,161.23,15922.0,151.9459,151.9459,151.767,151.8329,15922.0
2023-05-12 12:20:00,161.2,161.2,160.82,160.91,23677.0,151.8047,151.8047,151.4468,151.5316,23677.0
2023-05-12 12:30:00,160.95,161.12,160.9,161.07,12380.0,151.5693,151.7294,151.5222,151.6823,12380.0
2023-05-12 12:40:00,161.06,161.06,160.84,160.94,10042.0,151.6729,151.6729,151.4657,151.5598,10042.0
2023-05-12 12:50:00,160.93,161.03,160.88,160.9,17970.0,151.5504,151.6446,151.5033,151.5222,17970.0
2023-05-12 13:00:00,160.9,161.11,160.87,160.98,11805.0,151.5222,151.7199,151.4939,151.5975,11805.0
2023-05-12 13:10:00,160.97,161.03,160.89,160.92,15131.0,151.5881,151.6446,151.5128,151.541,15131.0
2023-05-12 13:20:00,160.93,161.35,160.89,161.14,12484.0,151.5504,151.9459,151.5128,151.7482,12484.0
2023-05-12 13:30:00,161.15,161.34,160.86,160.97,25239.0,151.7576,151.9365,151.4845,151.5881,25239.0
2023-05-12 13:40:00,160.94,161.14,160.84,160.93,14379.0,151.5598,151.7482,151.4657,151.5504,14379.0
2023-05-12 13:50:00,160.91,160.91,160.46,160.53,20349.0,151.5316,151.5316,151.1078,151.1737,20349.0
2023-05-12 14:00:00,160.53,160.57,160.37,160.47,35212.0,151.1737,151.2114,151.0231,151.1172,35212.0
2023-05-12 14:10:00,160.52,160.6,160.38,160.45,24065.0,151.1643,151.2397,151.0325,151.0984,24065.0
2023-05-12 14:20:00,160.45,160.67,160.42,160.49,30486.0,151.0984,151.3056,151.0702,151.1361,30486.0
2023-05-12 14:30:00,160.48,160.66,160.38,160.56,28948.0,151.1267,151.2962,151.0325,151.202,28948.0
2023-05-12 14:40:00,160.55,160.69,160.37,160.63,39848.0,151.1926,151.3244,151.0231,151.2679,39848.0
2023-05-12 14:50:00,160.72,160.95,160.71,160.75,29143.0,151.3527,151.5693,151.3433,151.3809,29143.0
2023-05-12 15:00:00,160.77,161.11,160.72,161.07,18004.0,151.3998,151.7199,151.3527,151.6823,18004.0
2023-05-12 15:10:00,161.05,161.14,160.87,161.12,16885.0,151.6634,151.7482,151.4939,151.7294,16885.0
2023-05-12 15:20:00,161.15,161.21,161.04,161.14,26571.0,151.7576,151.8141,151.654,151.7482,26571.0
2023-05-12 15:30:00,161.17,161.45,161.16,161.28,33470.0,151.7764,152.0401,151.767,151.88,33470.0
2023-05-12 15:40:00,161.29,161.56,161.29,161.43,42374.0,151.8894,152.1437,151.8894,152.0213,42374.0
2023-05-12 15:50:00,161.41,161.92,161.39,161.9,148066.0,152.0025,152.4827,151.9836,152.4639,148066.0
2023-05-15 09:30:00,161.28,161.78,160.63,160.93,96293.0,151.88,152.3509,151.2679,151.5504,96293.0
2023-05-15 09:40:00,160.99,161.96,160.92,161.95,35387.0,151.6069,152.5204,151.541,152.511,35387.0
2023-05-15 09:50:00,161.97,162.17,161.8,162.05,20348.0,152.5298,152.7182,152.3697,152.6052,20348.0
2023-05-15 10:00:00,162.0,162.64,162.0,162.43,68854.0,152.5581,153.1608,152.5581,152.963,68854.0
2023-05-15 10:10:00,162.43,162.76,162.43,162.76,39064.0,152.963,153.2738,152.963,153.2738,39064.0
2023-05-15 10:20:00,162.76,162.86,162.37,162.48,37009.0,153.2738,153.3679,152.9065,153.0101,37009.0
2023-05-15 10:30:00,162.45,162.68,162.4,162.48,24377.0,152.9818,153.1984,152.9348,153.0101,24377.0
2023-05-15 10:40:00,162.48,162.71,162.48,162.71,16274.0,153.0101,153.2267,153.0101,153.2267,16274.0
2023-05-15 10:50:00,162.7,162.91,162.62,162.66,24397.0,153.2173,153.415,153.1419,153.1796,24397.0
2023-05-15 11:00:00,162.64,162.97,162.64,162.96,17518.0,153.1608,153.4715,153.1608,153.4621,17518.0
2023-05-15 11:10:00,162.96,163.46,162.95,163.38,32806.0,153.4621,153.933,153.4527,153.8576,32806.0
2023-05-15 11:20:00,163.4,163.6,163.39,163.44,24672.0,153.8765,154.0648,153.8671,153.9141,24672.0
2023-05-15 11:30:00,163.44,163.6,163.39,163.5,17793.0,153.9141,154.0648,153.8671,153.9706,17793.0
2023-05-15 11:40:00,163.49,163.85,163.38,163.84,28701.0,153.9612,154.3002,153.8576,154.2908,28701.0
2023-05-15 11:50:00,163.85,164.15,163.81,163.97,38781.0,154.3002,154.5828,154.2626,154.4132,38781.0
2023-05-15 12:00:00,163.99,164.13,163.66,164.11,26687.0,154.4321,154.5639,154.1213,154.5451,26687.0
2023-05-15 12:10:00,164.11,164.45,164.02,164.43,30074.0,154.5451,154.8653,154.4603,154.8464,30074.0
2023-05-15 12:20:00,164.43,164.43,163.81,163.98,28252.0,154.8464,154.8464,154.2626,154.4227,28252.0
2023-05-15 12:30:00,163.98,164.2,163.9,164.14,13286.0,154.4227,154.6298,154.3473,154.5733,13286.0
2023-05-15 12:40:00,164.12,164.29,164.04,164.19,12799.0,154.5545,154.7146,154.4792,154.6204,12799.0
2023-05-15 12:50:00,164.17,164.79,164.17,164.79,21073.0,154.6016,155.1855,154.6016,155.1855,21073.0
2023-05-15 13:00:00,164.82,165.01,164.62,164.95,40786.0,155.2137,155.3926,155.0254,155.3361,40786.0
2023-05-15 13:10:00,164.99,165.18,164.85,165.04,23787.0,155.3738,155.5527,155.242,155.4209,23787.0
2023-05-15 13:20:00,165.0,165.0,164.36,164.37,28423.0,155.3832,155.3832,154.7805,154.7899,28423.0
2023-05-15 13:30:00,164.36,164.61,164.3,164.45,27569.0,154.7805,155.0159,154.724,154.8653,27569.0
2023-05-15 13:40:00,164.45,164.5,164.18,164.44,25718.0,154.8653,154.9124,154.611,154.8559,25718.0
2023-05-15 13:50:00,164.45,164.82,164.4,164.72,22275.0,154.8653,155.2137,154.8182,155.1195,22275.0
2023-05-15 14:00:00,164.76,164.89,164.59,164.68,20435.0,155.1572,155.2796,154.9971,155.0819,20435.0
2023-05-15 14:10:00,164.71,164.83,164.61,164.68,26022.0,155.1101,155.2231,155.0159,155.0819,26022.0
2023-05-15 14:20:00,164.72,164.75,164.58,164.7,21869.0,155.1195,155.1478,154.9877,155.1007,21869.0
2023-05-15 14:30:00,164.69,164.96,164.66,164.96,22692.0,155.0913,155.3455,155.063,155.3455,22692.0
2023-05-15 14:40:00,164.96,165.23,164.93,165.15,37371.0,155.3455,155.5998,155.3173,155.5245,37371.0
2023-05-15 14:50:00,165.15,165.2,164.77,164.9,32611.0,155.5245,155.5716,155.1666,155.289,32611.0
2023-05-15 15:00:00,164.9,165.09,164.8,165.02,49565.0,155.289,155.468,155.1949,155.402,49565.0
2023-05-15 15:10:00,165.03,165.1,164.83,164.96,51243.0,155.4115,155.4774,155.2231,155.3455,51243.0
2023-05-15 15:20:00,164.94,165.25,164.87,165.16,63339.0,155.3267,155.6186,155.2608,155.5339,63339.0
2023-05-15 15:30:00,165.14,165.34,165.05,165.32,81199.0,155.5151,155.7034,155.4303,155.6846,81199.0
2023-05-15 15:40:00,165.33,165.42,165.2,165.27,94431.0,155.694,155.7787,155.5716,155.6375,94431.0
2023-05-15 15:50:00,165.26,165.48,165.17,165.3,369439.0,155.6281,155.8352,155.5433,155.6657,369439.0
2023-05-16 09:30:00,165.0,166.05,164.32,164.58,123455.0,155.3832,156.372,154.7428,154.9877,123455.0
2023-05-16 09:40:00,164.58,165.56,164.41,164.89,74942.0,154.9877,155.9106,154.8276,155.2796,74942.0
2023-05-16 09:50:00,164.86,164.9,164.02,164.14,59547.0,155.2514,155.289,154.4603,154.5733,59547.0
2023-05-16 10:00:00,164.15,164.4,163.78,163.79,65635.0,154.5828,154.8182,154.2343,154.2437,65635.0
2023-05-16 10:10:00,163.78,163.78,163.39,163.62,46868.0,154.2343,154.2343,153.8671,154.0836,46868.0
2023-05-16 10:20:00,163.67,163.88,163.36,163.85,37267.0,154.1307,154.3285,153.8388,154.3002,37267.0
2023-05-16 10:30:00,163.87,163.96,163.55,163.7,52312.0,154.3191,154.4038,154.0177,154.159,52312.0
2023-05-16 10:40:00,163.71,164.19,163.66,164.0,45304.0,154.1684,154.6204,154.1213,154.4415,45304.0
2023-05-16 10:50:00,164.0,164.18,163.73,163.82,41128.0,154.4415,154.611,154.1872,154.272,41128.0
2023-05-16 11:00:00,163.82,164.07,163.65,164.02,53214.0,154.272,154.5074,154.1119,154.4603,53214.0
2023-05-16 11:10:00,164.01,164.23,163.69,163.9,52666.0,154.4509,154.6581,154.1496,154.3473,52666.0
2023-05-16 11:20:00,163.91,163.96,163.69,163.9,31089.0,154.3567,154.4038,154.1496,154.3473,31089.0
2023-05-16 11:30:00,163.91,163.91,163.31,163.43,37179.0,154.3567,154.3567,153.7917,153.9047,37179.0
2023-05-16 11:40:00,163.46,163.87,163.46,163.87,32072.0,153.933,154.3191,153.933,154.3191,32072.0
2023-05-16 11:50:00,163.88,164.07,163.75,163.82,23673.0,154.3285,154.5074,154.2061,154.272,23673.0
2023-05-16 12:00:00,163.84,163.92,163.65,163.7,28757.0,154.2908,154.3662,154.1119,154.159,28757.0
2023-05-16 12:10:00,163.7,163.72,163.5,163.5,30429.0,154.159,154.1778,153.9706,153.9706,30429.0
2023-05-16 12:20:00,163.52,163.62,163.35,163.52,25062.0,153.9895,154.0836,153.8294,153.9895,25062.0
2023-05-16 12:30:00,163.51,163.57,163.38,163.51,22958.0,153.9801,154.0366,153.8576,153.9801,22958.0
2023-05-16 12:40:00,163.51,163.61,163.18,163.28,23710.0,153.9801,154.0742,153.6693,153.7635,23710.0
2023-05-16 12:50:00,163.31,163.37,163.15,163.16,23941.0,153.7917,153.8482,153.641,153.6505,23941.0
2023-05-16 13:00:00,163.17,163.23,163.02,163.09,20630.0,153.6599,153.7164,153.5186,153.5845,20630.0
2023-05-16 13:10:00,163.09,163.1,162.86,163.04,23092.0,153.5845,153.594,153.3679,153.5374,23092.0
2023-05-16 13:20:00,163.04,163.09,162.87,163.01,42143.0,153.5374,153.5845,153.3774,153.5092,42143.0
2023-05-16 13:30:00,163.0,163.11,162.94,163.03,38350.0,153.4998,153.6034,153.4433,153.528,38350.0
2023-05-16 13:40:00,163.03,163.38,163.0,163.31,28669.0,153.528,153.8576,153.4998,153.7917,28669.0
2023-05-16 13:50:00,163.3,163.38,163.23,163.33,17304.0,153.7823,153.8576,153.7164,153.8105,17304.0
2023-05-16 14:00:00,163.38,163.44,163.17,163.17,20172.0,153.8576,153.9141,153.6599,153.6599,20172.0
2023-05-16 14:10:00,163.16,163.37,163.04,163.33,31829.0,153.6505,153.8482,153.5374,153.8105,31829.0
2023-05-16 14:20:00,163.36,163.53,163.27,163.52,22684.0,153.8388,153.9989,153.754,153.9895,22684.0
2023-05-16 14:30:00,163.52,163.54,163.21,163.47,28411.0,153.9895,154.0083,153.6975,153.9424,28411.0
2023-05-16 14:40:00,163.46,163.75,163.45,163.74,33156.0,153.933,154.2061,153.9236,154.1967,33156.0
2023-05-16 14:50:00,163.75,163.87,163.74,163.82,37394.0,154.2061,154.3191,154.1967,154.272,37394.0
2023-05-16 15:00:00,163.84,163.91,163.75,163.79,57660.0,154.2908,154.3567,154.2061,154.2437,57660.0
2023-05-16 15:10:00,163.8,163.93,163.72,163.77,62795.0,154.2532,154.3756,154.1778,154.2249,62795.0
2023-05-16 15:20:00,163.77,164.12,163.66,164.08,63239.0,154.2249,154.5545,154.1213,154.5168,63239.0
2023-05-16 15:30:00,164.04,164.07,163.65,163.74,50436.0,154.4792,154.5074,154.1119,154.1967,50436.0
2023-05-16 15:40:00,163.74,163.74,163.47,163.49,75043.0,154.1967,154.1967,153.9424,153.9612,75043.0
2023-05-16 15:50:00,163.49,163.56,162.86,163.38,507271.0,153.9612,154.0271,153.3679,153.8576,507271.0
2023-05-17 09:30:00,164.5,164.7,163.96,164.39,131414.0,154.9124,155.1007,154.4038,154.8088,131414.0
2023-05-17 09:40:00,164.43,164.53,163.67,163.7,46649.0,154.8464,154.9406,154.1307,154.159,46649.0
2023-05-17 09:50:00,163.73,163.79,163.27,163.27,50001.0,154.1872,154.2437,153.754,153.754,50001.0
2023-05-17 10:00:00,163.24,163.46,163.07,163.43,76303.0,153.7258,153.933,153.5657,153.9047,76303.0
2023-05-17 10:10:00,163.46,163.97,163.38,163.86,51001.0,153.933,154.4132,153.8576,154.3097,51001.0
2023-05-17 10:20:00,163.86,164.35,163.81,164.2,215002.0,154.3097,154.7711,154.2626,154.6298,215002.0
2023-05-17 10:30:00,164.2,164.32,163.93,164.27,218713.0,154.6298,154.7428,154.3756,154.6958,218713.0
2023-05-17 10:40:00,164.25,164.25,163.72,163.74,46551.0,154.6769,154.6769,154.1778,154.1967,46551.0
2023-05-17 10:50:00,163.74,163.83,163.55,163.72,30501.0,154.1967,154.2814,154.0177,154.1778,30501.0
2023-05-17 11:00:00,163.73,163.86,163.55,163.77,33096.0,154.1872,154.3097,154.0177,154.2249,33096.0
2023-05-17 11:10:00,163.74,164.45,163.73,164.07,36806.0,154.1967,154.8653,154.1872,154.5074,36806.0
2023-05-17 11:20:00,164.1,164.18,163.64,164.18,26442.0,154.5357,154.611,154.1025,154.611,26442.0
2023-05-17 11:30:00,164.22,164.28,163.97,164.25,41065.0,154.6487,154.7052,154.4132,154.6769,41065.0
2023-05-17 11:40:00,164.23,164.64,164.23,164.56,37660.0,154.6581,155.0442,154.6581,154.9689,37660.0
2023-05-17 11:50:00,164.58,164.64,164.38,164.46,28374.0,154.9877,155.0442,154.7993,154.8747,28374.0
2023-05-17 12:00:00,164.47,164.54,164.22,164.31,74689.0,154.8841,154.95,154.6487,154.7334,74689.0
2023-05-17 12:10:00,164.34,164.44,164.09,164.09,47363.0,154.7617,154.8559,154.5263,154.5263,47363.0
2023-05-17 12:20:00,164.13,164.38,163.99,164.38,15997.0,154.5639,154.7993,154.4321,154.7993,15997.0
2023-05-17 12:30:00,164.39,164.63,164.34,164.62,17268.0,154.8088,155.0348,154.7617,155.0254,17268.0
2023-05-17 12:40:00,164.71,164.99,164.62,164.99,17375.0,155.1101,155.3738,155.0254,155.3738,17375.0
2023-05-17 12:50:00,164.95,165.37,164.95,165.19,34024.0,155.3361,155.7316,155.3361,155.5621,34024.0
2023-05-17 13:00:00,165.19,165.55,165.18,165.41,22788.0,155.5621,155.9012,155.5527,155.7693,22788.0
2023-05-17 13:10:00,165.4,165.43,165.14,165.17,20412.0,155.7599,155.7882,155.5151,155.5433,20412.0
2023-05-17 13:20:00,165.18,165.47,165.17,165.44,24674.0,155.5527,155.8258,155.5433,155.7976,24674.0
2023-05-17 13:30:00,165.46,165.52,165.33,165.41,30334.0,155.8164,155.8729,155.694,155.7693,30334.0
2023-05-17 13:40:00,165.39,165.67,165.35,165.58,35092.0,155.7505,156.0142,155.7128,155.9294,35092.0
2023-05-17 13:50:00,165.56,165.62,165.42,165.58,43061.0,155.9106,155.9671,155.7787,155.9294,43061.0
2023-05-17 14:00:00,165.58,165.59,165.24,165.35,35441.0,155.9294,155.9388,155.6092,155.7128,35441.0
2023-05-17 14:10:00,165.32,165.4,165.23,165.29,21981.0,155.6846,155.7599,155.5998,155.6563,21981.0
2023-05-17 14:20:00,165.27,165.3,164.95,165.05,50844.0,155.6375,155.6657,155.3361,155.4303,50844.0
2023-05-17 14:30:00,165.04,165.08,164.79,164.84,29942.0,155.4209,155.4586,155.1855,155.2325,29942.0
2023-05-17 14:40:00,164.84,165.03,164.77,164.91,27816.0,155.2325,155.4115,155.1666,155.2985,27816.0
2023-05-17 14:50:00,164.93,164.95,164.75,164.78,46098.0,155.3173,155.3361,155.1478,155.176,46098.0
2023-05-17 15:00:00,164.77,165.23,164.68,165.18,41731.0,155.1666,155.5998,155.0819,155.5527,41731.0
2023-05-17 15:10:00,165.17,165.39,165.16,165.23,51863.0,155.5433,155.7505,155.5339,155.5998,51863.0
2023-05-17 15:20:00,165.23,165.33,165.13,165.28,53825.0,155.5998,155.694,155.5056,155.6469,53825.0
2023-05-17 15:30:00,165.3,165.36,165.17,165.36,75362.0,155.6657,155.7222,155.5433,155.7222,75362.0
2023-05-17 15:40:00,165.36,165.66,165.29,165.57,86368.0,155.7222,156.0047,155.6563,155.92,86368.0
2023-05-17 15:50:00,165.56,165.62,165.24,165.39,300033.0,155.9106,155.9671,155.6092,155.7505,300033.0
2023-05-18 09:30:00,166.32,167.2,166.08,167.0,74677.0,156.6263,157.455,156.4003,157.2666,74677.0
2023-05-18 09:40:00,166.96,167.04,166.4,166.68,43138.0,157.229,157.3043,156.7016,156.9653,43138.0
2023-05-18 09:50:00,166.71,167.2,166.57,167.19,32079.0,156.9935,157.455,156.8617,157.4456,32079.0
2023-05-18 10:00:00,167.17,167.54,166.85,167.47,38583.0,157.4267,157.7752,157.1254,157.7093,38583.0
2023-05-18 10:10:00,167.44,167.49,167.03,167.28,46654.0,157.681,157.7281,157.2949,157.5303,46654.0
2023-05-18 10:20:00,167.3,167.88,167.3,167.88,29631.0,157.5492,158.0954,157.5492,158.0954,29631.0
2023-05-18 10:30:00,167.88,168.26,167.83,168.03,40161.0,158.0954,158.4532,158.0483,158.2366,40161.0
2023-05-18 10:40:00,168.02,168.16,167.76,168.13,80831.0,158.2272,158.359,157.9824,158.3308,80831.0
2023-05-18 10:50:00,168.1,168.45,168.03,168.44,54336.0,158.3025,158.6321,158.2366,158.6227,54336.0
2023-05-18 11:00:00,168.46,168.9,168.42,168.72,41370.0,158.6416,159.0559,158.6039,158.8864,41370.0
2023-05-18 11:10:00,168.72,168.82,168.46,168.71,21080.0,158.8864,158.9806,158.6416,158.877,21080.0
2023-05-18 11:20:00,168.71,168.75,168.4,168.66,19146.0,158.877,158.9147,158.5851,158.8299,19146.0
2023-05-18 11:30:00,168.57,169.16,168.57,169.06,115842.0,158.7451,159.3008,158.7451,159.2066,115842.0
2023-05-18 11:40:00,169.08,169.27,168.78,169.14,112952.0,159.2254,159.4043,158.9429,159.2819,112952.0
2023-05-18 11:50:00,169.14,169.34,168.88,169.04,73024.0,159.2819,159.4703,159.0371,159.1877,73024.0
2023-05-18 12:00:00,169.05,169.05,168.37,168.55,51126.0,159.1972,159.1972,158.5568,158.7263,51126.0
2023-05-18 12:10:00,168.53,168.84,168.07,168.14,54640.0,158.7075,158.9994,158.2743,158.3402,54640.0
2023-05-18 12:20:00,168.12,168.35,167.97,168.12,44744.0,158.3214,158.538,158.1801,158.3214,44744.0
2023-05-18 12:30:00,168.07,168.34,168.05,168.25,18776.0,158.2743,158.5285,158.2554,158.4438,18776.0
2023-05-18 12:40:00,168.25,168.54,168.1,168.54,17734.0,158.4438,158.7169,158.3025,158.7169,17734.0
2023-05-18 12:50:00,168.48,168.59,168.3,168.55,24470.0,158.6604,158.764,158.4909,158.7263,24470.0
2023-05-18 13:00:00,168.49,168.61,168.41,168.5,11953.0,158.6698,158.7828,158.5945,158.6792,11953.0
2023-05-18 13:10:00,168.48,168.49,168.24,168.4,13236.0,158.6604,158.6698,158.4344,158.5851,13236.0
2023-05-18 13:20:00,168.38,168.51,168.22,168.22,42236.0,158.5662,158.6886,158.4155,158.4155,42236.0
2023-05-18 13:30:00,168.19,168.47,168.15,168.33,37715.0,158.3873,158.651,158.3496,158.5191,37715.0
2023-05-18 13:40:00,168.33,168.45,168.2,168.35,48552.0,158.5191,158.6321,158.3967,158.538,48552.0
2023-05-18 13:50:00,168.33,168.35,168.19,168.35,56478.0,158.5191,158.538,158.3873,158.538,56478.0
2023-05-18 14:00:00,168.37,168.4,168.01,168.09,29653.0,158.5568,158.5851,158.2178,158.2931,29653.0
2023-05-18 14:10:00,168.08,168.47,168.01,168.43,28724.0,158.2837,158.651,158.2178,158.6133,28724.0
2023-05-18 14:20:00,168.42,168.57,168.29,168.53,29195.0,158.6039,158.7451,158.4815,158.7075,29195.0
2023-05-18 14:30:00,168.56,168.72,168.51,168.72,16885.0,158.7357,158.8864,158.6886,158.8864,16885.0
2023-05-18 14:40:00,168.75,168.81,168.56,168.75,18695.0,158.9147,158.9712,158.7357,158.9147,18695.0
2023-05-18 14:50:00,168.75,168.79,168.6,168.73,43348.0,158.9147,158.9523,158.7734,158.8958,43348.0
2023-05-18 15:00:00,168.77,168.92,168.71,168.92,36775.0,158.9335,159.0747,158.877,159.0747,36775.0
2023-05-18 15:10:00,168.94,169.12,168.77,169.08,71112.0,159.0936,159.2631,158.9335,159.2254,71112.0
2023-05-18 15:20:00,169.09,169.32,168.97,169.32,66233.0,159.2348,159.4514,159.1218,159.4514,66233.0
2023-05-18 15:30:00,169.36,169.43,169.14,169.39,85706.0,159.4891,159.555,159.2819,159.5173,85706.0
2023-05-18 15:40:00,169.41,169.75,169.32,169.53,90451.0,159.5362,159.8564,159.4514,159.6492,90451.0
2023-05-18 15:50:00,169.55,170.17,169.55,169.81,505105.0,159.668,160.2519,159.668,159.9129,505105.0
2023-05-19 09:30:00,170.59,170.99,170.0,170.06,252586.0,160.6474,161.0241,160.0918,160.1483,252586.0
2023-05-19 09:40:00,170.02,170.23,169.71,169.92,70471.0,160.1106,160.3084,159.8187,160.0165,70471.0
2023-05-19 09:50:00,169.92,170.25,169.87,170.23,64608.0,160.0165,160.3272,159.9694,160.3084,64608.0
2023-05-19 10:00:00,170.22,170.37,169.7,170.14,49524.0,160.299,160.4402,159.8093,160.2236,49524.0
2023-05-19 10:10:00,170.19,170.3,169.83,170.3,66025.0,160.2707,160.3743,159.9317,160.3743,66025.0
2023-05-19 10:20:00,170.3,170.4,170.05,170.11,43877.0,160.3743,160.4685,160.1389,160.1954,43877.0
2023-05-19 10:30:00,170.11,170.31,169.87,170.03,57807.0,160.1954,160.3837,159.9694,160.12,57807.0
2023-05-19 10:40:00,170.0,170.01,169.63,170.0,83478.0,160.0918,160.1012,159.7434,160.0918,83478.0
2023-05-19 10:50:00,170.0,170.17,169.7,170.03,54178.0,160.0918,160.2519,159.8093,160.12,54178.0
2023-05-19 11:00:00,170.03,170.17,169.91,170.01,73065.0,160.12,160.2519,160.007,160.1012,73065.0
2023-05-19 11:10:00,169.95,170.11,169.47,169.73,60586.0,160.0447,160.1954,159.5927,159.8375,60586.0
2023-05-19 11:20:00,169.78,170.15,169.67,169.79,58467.0,159.8846,160.2331,159.781,159.894,58467.0
2023-05-19 11:30:00,169.65,169.69,168.94,169.05,42929.0,159.7622,159.7999,159.0936,159.1972,42929.0
2023-05-19 11:40:00,169.03,169.71,168.97,169.63,31938.0,159.1783,159.8187,159.1218,159.7434,31938.0
2023-05-19 11:50:00,169.62,169.79,169.5,169.54,89344.0,159.7339,159.894,159.6209,159.6586,89344.0
2023-05-19 12:00:00,169.52,169.62,169.35,169.54,39278.0,159.6398,159.7339,159.4797,159.6586,39278.0
2023-05-19 12:10:00,169.57,169.74,169.43,169.69,56748.0,159.6869,159.847,159.555,159.7999,56748.0
2023-05-19 12:20:00,169.71,169.76,169.49,169.52,29235.0,159.8187,159.8658,159.6115,159.6398,29235.0
2023-05-19 12:30:00,169.51,169.69,169.25,169.69,44839.0,159.6304,159.7999,159.3855,159.7999,44839.0
2023-05-19 12:40:00,169.65,170.0,169.59,169.99,40965.0,159.7622,160.0918,159.7057,160.0824,40965.0
2023-05-19 12:50:00,169.97,170.0,169.79,169.86,42635.0,160.0635,160.0918,159.894,159.96,42635.0
2023-05-19 13:00:00,169.87,169.93,169.74,169.86,20107.0,159.9694,160.0259,159.847,159.96,20107.0
2023-05-19 13:10:00,169.81,170.06,169.68,170.03,34107.0,159.9129,160.1483,159.7904,160.12,34107.0
2023-05-19 13:20:00,170.0,170.07,169.89,169.97,44770.0,160.0918,160.1577,159.9882,160.0635,44770.0
2023-05-19 13:30:00,169.98,170.16,169.91,170.14,36142.0,160.073,160.2425,160.007,160.2236,36142.0
2023-05-19 13:40:00,170.14,170.14,169.96,170.03,30866.0,160.2236,160.2236,160.0541,160.12,30866.0
2023-05-19 13:50:00,170.01,170.09,169.95,169.99,46014.0,160.1012,160.1766,160.0447,160.0824,46014.0
2023-05-19 14:00:00,170.0,170.0,169.63,169.72,98292.0,160.0918,160.0918,159.7434,159.8281,98292.0
2023-05-19 14:10:00,169.71,169.83,169.4,169.83,63490.0,159.8187,159.9317,159.5268,159.9317,63490.0
2023-05-19 14:20:00,169.85,170.04,169.8,169.81,27595.0,159.9505,160.1295,159.9035,159.9129,27595.0
2023-05-19 14:30:00,169.8,170.03,169.67,170.0,46049.0,159.9035,160.12,159.781,160.0918,46049.0
2023-05-19 14:40:00,170.02,170.1,169.91,169.97,45804.0,160.1106,160.186,160.007,160.0635,45804.0
2023-05-19 14:50:00,169.96,170.34,169.96,170.34,28068.0,160.0541,160.412,160.0541,160.412,28068.0
2023-05-19 15:00:00,170.36,170.4,169.95,169.99,52511.0,160.4308,160.4685,160.0447,160.0824,52511.0
2023-05-19 15:10:00,169.97,170.38,169.97,170.22,38998.0,160.0635,160.4496,160.0635,160.299,38998.0
2023-05-19 15:20:00,170.2,170.26,169.98,170.0,35237.0,160.2801,160.3366,160.073,160.0918,35237.0
2023-05-19 15:30:00,170.02,170.21,169.93,170.08,36257.0,160.1106,160.2896,160.0259,160.1671,36257.0
2023-05-19 15:40:00,170.09,170.23,169.94,170.2,118230.0,160.1766,160.3084,160.0353,160.2801,118230.0
2023-05-19 15:50:00,170.19,170.33,170.06,170.1,269231.0,160.2707,160.4026,160.1483,160.186,269231.0
2023-05-22 09:30:00,169.7,170.76,169.49,170.67,219767.0,159.8093,160.8075,159.6115,160.7227,219767.0
2023-05-22 09:40:00,170.73,170.92,169.87,169.92,60584.0,160.7792,160.9582,159.9694,160.0165,60584.0
2023-05-22 09:50:00,169.92,170.23,169.43,170.06,74424.0,160.0165,160.3084,159.555,160.1483,74424.0
2023-05-22 10:00:00,170.02,170.09,169.05,169.19,87953.0,160.1106,160.1766,159.1972,159.329,87953.0
2023-05-22 10:10:00,169.17,169.95,169.17,169.93,58603.0,159.3102,160.0447,159.3102,160.0259,58603.0
2023-05-22 10:20:00,169.94,170.11,169.61,169.61,66762.0,160.0353,160.1954,159.7245,159.7245,66762.0
2023-05-22 10:30:00,169.61,169.98,169.59,169.93,40215.0,159.7245,160.073,159.7057,160.0259,40215.0
2023-05-22 10:40:00,169.87,169.97,169.51,169.58,41094.0,159.9694,160.0635,159.6304,159.6963,41094.0
2023-05-22 10:50:00,169.61,169.65,169.21,169.51,54871.0,159.7245,159.7622,159.3478,159.6304,54871.0
2023-05-22 11:00:00,169.51,169.62,169.3,169.44,21173.0,159.6304,159.7339,159.4326,159.5644,21173.0
2023-05-22 11:10:00,169.39,170.14,169.26,170.12,64716.0,159.5173,160.2236,159.3949,160.2048,64716.0
2023-05-22 11:20:00,170.12,170.34,169.92,170.08,34313.0,160.2048,160.412,160.0165,160.1671,34313.0
2023-05-22 11:30:00,170.03,170.21,169.87,170.06,33660.0,160.12,160.2896,159.9694,160.1483,33660.0
2023-05-22 11:40:00,170.04,170.08,169.83,170.04,66340.0,160.1295,160.1671,159.9317,160.1295,66340.0
2023-05-22 11:50:00,170.05,170.24,170.0,170.13,18691.0,160.1389,160.3178,160.0918,160.2142,18691.0
2023-05-22 12:00:00,170.12,170.26,170.04,170.21,20862.0,160.2048,160.3366,160.1295,160.2896,20862.0
2023-05-22 12:10:00,170.23,170.41,170.14,170.18,24905.0,160.3084,160.4779,160.2236,160.2613,24905.0
2023-05-22 12:20:00,170.17,170.17,169.95,170.15,24328.0,160.2519,160.2519,160.0447,160.2331,24328.0
2023-05-22 12:30:00,170.13,170.14,169.96,170.02,24897.0,160.2142,160.2236,160.0541,160.1106,24897.0
2023-05-22 12:40:00,170.03,170.2,169.99,170.15,22301.0,160.12,160.2801,160.0824,160.2331,22301.0
2023-05-22 12:50:00,170.14,170.24,170.06,170.2,20171.0,160.2236,160.3178,160.1483,160.2801,20171.0
2023-05-22 13:00:00,170.19,170.42,170.19,170.28,23038.0,160.2707,160.4873,160.2707,160.3555,23038.0
2023-05-22 13:10:00,170.3,170.43,169.96,170.29,83618.0,160.3743,160.4967,160.0541,160.3649,83618.0
2023-05-22 13:20:00,170.27,170.48,170.22,170.27,122830.0,160.3461,160.5438,160.299,160.3461,122830.0
2023-05-22 13:30:00,170.27,170.46,170.21,170.3,29393.0,160.3461,160.525,160.2896,160.3743,29393.0
2023-05-22 13:40:00,170.31,170.45,170.21,170.37,18338.0,160.3837,160.5156,160.2896,160.4402,18338.0
2023-05-22 13:50:00,170.31,170.33,169.98,169.98,17130.0,160.3837,160.4026,160.073,160.073,17130.0
2023-05-22 14:00:00,169.98,170.35,169.98,170.35,12734.0,160.073,160.4214,160.073,160.4214,12734.0
2023-05-22 14:10:00,170.34,170.46,170.22,170.38,9236.0,160.412,160.525,160.299,160.4496,9236.0
2023-05-22 14:20:00,170.38,170.56,170.33,170.5,14306.0,160.4496,160.6192,160.4026,160.5627,14306.0
2023-05-22 14:30:00,170.52,170.63,170.5,170.62,13229.0,160.5815,160.6851,160.5627,160.6757,13229.0
2023-05-22 14:40:00,170.63,170.8,170.58,170.8,16086.0,160.6851,160.8452,160.638,160.8452,16086.0
2023-05-22 14:50:00,170.82,171.11,170.69,170.79,19010.0,160.864,161.1371,160.7416,160.8358,19010.0
2023-05-22 15:00:00,170.8,170.83,170.65,170.65,13393.0,160.8452,160.8734,160.7039,160.7039,13393.0
2023-05-22 15:10:00,170.63,170.86,170.56,170.73,20154.0,160.6851,160.9017,160.6192,160.7792,20154.0
2023-05-22 15:20:00,170.73,170.74,170.41,170.5,26948.0,160.7792,160.7887,160.4779,160.5627,26948.0
2023-05-22 15:30:00,170.5,170.57,170.31,170.46,36086.0,160.5627,160.6286,160.3837,160.525,36086.0
2023-05-22 15:40:00,170.49,170.79,170.46,170.67,57306.0,160.5532,160.8358,160.525,160.7227,57306.0
2023-05-22 15:50:00,170.72,170.87,170.61,170.86,184011.0,160.7698,160.9111,160.6662,160.9017,184011.0
2023-05-23 09:30:00,169.79,170.56,169.61,169.84,125506.0,159.894,160.6192,159.7245,159.9411,125506.0
2023-05-23 09:40:00,169.85,170.15,169.56,170.09,67263.0,159.9505,160.2331,159.6774,160.1766,67263.0
2023-05-23 09:50:00,170.05,170.43,170.01,170.09,97927.0,160.1389,160.4967,160.1012,160.1766,97927.0
2023-05-23 10:00:00,170.15,170.74,170.1,170.69,58205.0,160.2331,160.7887,160.186,160.7416,58205.0
2023-05-23 10:10:00,170.69,170.73,170.25,170.47,75097.0,160.7416,160.7792,160.3272,160.5344,75097.0
2023-05-23 10:20:00,170.48,170.5,169.81,170.13,90286.0,160.5438,160.5627,159.9129,160.2142,90286.0
2023-05-23 10:30:00,170.15,170.22,169.93,170.17,95547.0,160.2331,160.299,160.0259,160.2519,95547.0
2023-05-23 10:40:00,170.11,170.25,170.06,170.12,77295.0,160.1954,160.3272,160.1483,160.2048,77295.0
2023-05-23 10:50:00,170.12,170.14,169.55,169.86,58906.0,160.2048,160.2236,159.668,159.96,58906.0
2023-05-23 11:00:00,169.84,170.16,169.8,170.03,21299.0,159.9411,160.2425,159.9035,160.12,21299.0
2023-05-23 11:10:00,170.04,170.18,169.98,170.14,17097.0,160.1295,160.2613,160.073,160.2236,17097.0
2023-05-23 11:20:00,170.16,170.22,170.07,170.1,25724.0,160.2425,160.299,160.1577,160.186,25724.0
2023-05-23 11:30:00,170.13,170.2,170.02,170.17,30259.0,160.2142,160.2801,160.1106,160.2519,30259.0
2023-05-23 11:40:00,170.24,170.37,170.18,170.36,18400.0,160.3178,160.4402,160.2613,160.4308,18400.0
2023-05-23 11:50:00,170.39,170.44,170.26,170.33,27699.0,160.4591,160.5062,160.3366,160.4026,27699.0
2023-05-23 12:00:00,170.34,170.36,170.22,170.26,29608.0,160.412,160.4308,160.299,160.3366,29608.0
2023-05-23 12:10:00,170.25,170.35,170.1,170.31,76342.0,160.3272,160.4214,160.186,160.3837,76342.0
2023-05-23 12:20:00,170.35,170.37,170.16,170.19,17363.0,160.4214,160.4402,160.2425,160.2707,17363.0
2023-05-23 12:30:00,170.17,170.28,169.68,169.69,55730.0,160.2519,160.3555,159.7904,159.7999,55730.0
2023-05-23 12:40:00,169.69,169.87,169.58,169.82,67199.0,159.7999,159.9694,159.6963,159.9223,67199.0
2023-05-23 12:50:00,169.8,170.16,169.8,170.04,38897.0,159.9035,160.2425,159.9035,160.1295,38897.0
2023-05-23 13:00:00,170.04,170.15,169.79,170.12,47096.0,160.1295,160.2331,159.894,160.2048,47096.0
2023-05-23 13:10:00,170.09,170.4,170.03,170.39,12852.0,160.1766,160.4685,160.12,160.4591,12852.0
2023-05-23 13:20:00,170.42,170.42,170.03,170.09,23996.0,160.4873,160.4873,160.12,160.1766,23996.0
2023-05-23 13:30:00,170.03,170.22,169.97,170.07,48227.0,160.12,160.299,160.0635,160.1577,48227.0
2023-05-23 13:40:00,170.04,170.43,170.02,170.26,42691.0,160.1295,160.4967,160.1106,160.3366,42691.0
2023-05-23 13:50:00,170.22,170.39,170.16,170.36,30491.0,160.299,160.4591,160.2425,160.4308,30491.0
2023-05-23 14:00:00,170.31,170.39,170.25,170.29,29508.0,160.3837,160.4591,160.3272,160.3649,29508.0
2023-05-23 14:10:00,170.27,170.31,169.91,169.91,119385.0,160.3461,160.3837,160.007,160.007,119385.0
2023-05-23 14:20:00,169.88,169.97,169.4,169.64,183599.0,159.9788,160.0635,159.5268,159.7528,183599.0
2023-05-23 14:30:00,169.64,169.78,169.24,169.3,107566.0,159.7528,159.8846,159.3761,159.4326,107566.0
2023-05-23 14:40:00,169.27,169.54,169.22,169.47,69730.0,159.4043,159.6586,159.3573,159.5927,69730.0
2023-05-23 14:50:00,169.48,169.65,169.45,169.59,30297.0,159.6021,159.7622,159.5739,159.7057,30297.0
2023-05-23 15:00:00,169.59,169.67,169.5,169.65,117556.0,159.7057,159.781,159.6209,159.7622,117556.0
2023-05-23 15:10:00,169.65,170.19,169.64,169.84,120265.0,159.7622,160.2707,159.7528,159.9411,120265.0
2023-05-23 15:20:00,169.8,170.25,169.79,170.0,146878.0,159.9035,160.3272,159.894,160.0918,146878.0
2023-05-23 15:30:00,169.99,170.28,169.93,170.07,66637.0,160.0824,160.3555,160.0259,160.1577,66637.0
2023-05-23 15:40:00,170.06,170.36,170.02,170.23,114221.0,160.1483,160.4308,160.1106,160.3084,114221.0
2023-05-23 15:50:00,170.23,170.32,169.72,169.77,749143.0,160.3084,160.3931,159.8281,159.8752,749143.0
2023-05-24 09:30:00,166.83,167.58,166.62,167.47,335524.0,157.1066,157.8128,156.9088,157.7093,335524.0
2023-05-24 09:40:00,167.47,168.51,166.91,167.61,188631.0,157.7093,158.6886,157.1819,157.8411,188631.0
2023-05-24 09:50:00,167.59,167.64,166.95,167.1,154829.0,157.8223,157.8693,157.2196,157.3608,154829.0
2023-05-24 10:00:00,167.02,167.45,166.67,166.72,178792.0,157.2855,157.6904,156.9559,157.003,178792.0
2023-05-24 10:10:00,166.75,167.57,166.74,167.34,102878.0,157.0312,157.8034,157.0218,157.5868,102878.0
2023-05-24 10:20:00,167.3,167.41,166.87,166.94,78566.0,157.5492,157.6528,157.1442,157.2101,78566.0
2023-05-24 10:30:00,166.92,167.68,166.55,167.66,83327.0,157.1913,157.907,156.8429,157.8882,83327.0
2023-05-24 10:40:00,167.68,167.73,167.2,167.29,80760.0,157.907,157.9541,157.455,157.5397,80760.0
2023-05-24 10:50:00,167.3,167.39,166.93,167.05,137483.0,157.5492,157.6339,157.2007,157.3137,137483.0
2023-05-24 11:00:00,167.08,167.27,166.67,167.24,104566.0,157.342,157.5209,156.9559,157.4927,104566.0
2023-05-24 11:10:00,167.18,167.26,166.85,167.0,85581.0,157.4362,157.5115,157.1254,157.2666,85581.0
2023-05-24 11:20:00,167.08,168.04,167.03,167.68,80721.0,157.342,158.246,157.2949,157.907,80721.0
2023-05-24 11:30:00,167.69,167.86,167.61,167.66,52545.0,157.9164,158.0765,157.8411,157.8882,52545.0
2023-05-24 11:40:00,167.66,167.72,167.04,167.41,112026.0,157.8882,157.9447,157.3043,157.6528,112026.0
2023-05-24 11:50:00,167.45,167.54,167.14,167.16,60389.0,157.6904,157.7752,157.3985,157.4173,60389.0
2023-05-24 12:00:00,167.18,167.57,167.15,167.5,40980.0,157.4362,157.8034,157.4079,157.7375,40980.0
2023-05-24 12:10:00,167.47,167.51,167.14,167.18,50684.0,157.7093,157.7469,157.3985,157.4362,50684.0
2023-05-24 12:20:00,167.21,167.23,167.0,167.2,64749.0,157.4644,157.4832,157.2666,157.455,64749.0
2023-05-24 12:30:00,167.19,167.31,167.0,167.2,28798.0,157.4456,157.5586,157.2666,157.455,28798.0
2023-05-24 12:40:00,167.25,167.33,167.14,167.24,45075.0,157.5021,157.5774,157.3985,157.4927,45075.0
2023-05-24 12:50:00,167.3,167.48,167.21,167.38,38969.0,157.5492,157.7187,157.4644,157.6245,38969.0
2023-05-24 13:00:00,167.38,167.39,166.99,167.02,74337.0,157.6245,157.6339,157.2572,157.2855,74337.0
2023-05-24 13:10:00,167.03,167.09,166.77,167.07,63184.0,157.2949,157.3514,157.0501,157.3326,63184.0
2023-05-24 13:20:00,166.98,167.19,166.9,166.92,56221.0,157.2478,157.4456,157.1725,157.1913,56221.0
2023-05-24 13:30:00,166.91,167.04,166.72,166.8,96703.0,157.1819,157.3043,157.003,157.0783,96703.0
2023-05-24 13:40:00,166.8,167.12,166.77,166.92,77453.0,157.0783,157.3797,157.0501,157.1913,77453.0
2023-05-24 13:50:00,166.92,167.2,166.89,167.19,39261.0,157.1913,157.455,157.1631,157.4456,39261.0
2023-05-24 14:00:00,167.19,167.44,166.72,166.72,72617.0,157.4456,157.681,157.003,157.003,72617.0
2023-05-24 14:10:00,166.76,167.07,166.74,166.92,43869.0,157.0406,157.3326,157.0218,157.1913,43869.0
2023-05-24 14:20:00,166.89,166.91,166.59,166.64,138667.0,157.1631,157.1819,156.8805,156.9276,138667.0
2023-05-24 14:30:00,166.62,166.72,166.5,166.65,73866.0,156.9088,157.003,156.7958,156.937,73866.0
2023-05-24 14:40:00,166.65,166.88,166.65,166.74,59995.0,156.937,157.1536,156.937,157.0218,59995.0
2023-05-24 14:50:00,166.79,166.82,166.21,166.24,124003.0,157.0689,157.0971,156.5227,156.5509,124003.0
2023-05-24 15:00:00,166.26,166.59,166.19,166.46,54000.0,156.5698,156.8805,156.5039,156.7581,54000.0
2023-05-24 15:10:00,166.46,167.28,166.45,167.22,62085.0,156.7581,157.5303,156.7487,157.4738,62085.0
2023-05-24 15:20:00,167.23,167.58,167.1,167.57,87852.0,157.4832,157.8128,157.3608,157.8034,87852.0
2023-05-24 15:30:00,167.59,168.01,167.37,167.55,63952.0,157.8223,158.2178,157.6151,157.7846,63952.0
2023-05-24 15:40:00,167.56,167.61,167.25,167.44,198033.0,157.794,157.8411,157.5021,157.681,198033.0
2023-05-24 15:50:00,167.42,167.42,166.88,167.1,739593.0,157.6622,157.6622,157.1536,157.3608,739593.0
2023-05-25 09:30:00,165.0,165.38,163.6,163.67,364650.0,155.3832,155.7411,154.0648,154.1307,364650.0
2023-05-25 09:40:00,163.68,164.89,163.65,164.59,240318.0,154.1401,155.2796,154.1119,154.9971,240318.0
2023-05-25 09:50:00,164.56,165.19,164.05,164.4,451607.0,154.9689,155.5621,154.4886,154.8182,451607.0
2023-05-25 10:00:00,164.44,164.93,164.1,164.49,115291.0,154.8559,155.3173,154.5357,154.9029,115291.0
2023-05-25 10:10:00,164.49,165.33,164.43,165.08,128917.0,154.9029,155.694,154.8464,155.4586,128917.0
2023-05-25 10:20:00,165.05,166.2,165.05,166.07,97544.0,155.4303,156.5133,155.4303,156.3909,97544.0
2023-05-25 10:30:00,166.07,166.58,165.96,166.45,84162.0,156.3909,156.8711,156.2873,156.7487,84162.0
2023-05-25 10:40:00,166.39,166.65,166.1,166.59,63186.0,156.6922,156.937,156.4191,156.8805,63186.0
2023-05-25 10:50:00,166.61,166.84,166.41,166.64,39516.0,156.8994,157.116,156.711,156.9276,39516.0
2023-05-25 11:00:00,166.67,167.0,166.53,166.87,46043.0,156.9559,157.2666,156.824,157.1442,46043.0
2023-05-25 11:10:00,166.86,167.08,166.49,166.75,79730.0,157.1348,157.342,156.7864,157.0312,79730.0
2023-05-25 11:20:00,166.69,166.97,166.69,166.93,81286.0,156.9747,157.2384,156.9747,157.2007,81286.0
2023-05-25 11:30:00,166.96,166.97,166.52,166.77,49220.0,157.229,157.2384,156.8146,157.0501,49220.0
2023-05-25 11:40:00,166.73,167.2,166.52,167.2,35758.0,157.0124,157.455,156.8146,157.455,35758.0
2023-05-25 11:50:00,167.16,167.65,167.11,167.62,30168.0,157.4173,157.8788,157.3702,157.8505,30168.0
2023-05-25 12:00:00,167.67,168.0,167.63,167.81,23312.0,157.8976,158.2084,157.8599,158.0294,23312.0
2023-05-25 12:10:00,167.83,168.48,167.74,168.45,24167.0,158.0483,158.6604,157.9635,158.6321,24167.0
2023-05-25 12:20:00,168.45,168.74,168.36,168.44,37924.0,158.6321,158.9052,158.5474,158.6227,37924.0
2023-05-25 12:30:00,168.48,168.49,168.26,168.46,19455.0,158.6604,158.6698,158.4532,158.6416,19455.0
2023-05-25 12:40:00,168.48,168.58,168.1,168.27,27101.0,158.6604,158.7546,158.3025,158.4626,27101.0
2023-05-25 12:50:00,168.24,168.35,168.0,168.17,26080.0,158.4344,158.538,158.2084,158.3685,26080.0
2023-05-25 13:00:00,168.17,168.39,168.07,168.14,76559.0,158.3685,158.5756,158.2743,158.3402,76559.0
2023-05-25 13:10:00,168.14,168.38,168.05,168.28,50018.0,158.3402,158.5662,158.2554,158.472,50018.0
2023-05-25 13:20:00,168.34,168.64,168.22,168.54,26014.0,158.5285,158.8111,158.4155,158.7169,26014.0
2023-05-25 13:30:00,168.56,168.7,168.38,168.69,28803.0,158.7357,158.8676,158.5662,158.8581,28803.0
2023-05-25 13:40:00,168.69,168.8,168.56,168.69,24811.0,158.8581,158.9617,158.7357,158.8581,24811.0
2023-05-25 13:50:00,168.68,168.69,168.19,168.47,34631.0,158.8487,158.8581,158.3873,158.651,34631.0
2023-05-25 14:00:00,168.55,169.15,168.33,168.38,44346.0,158.7263,159.2913,158.5191,158.5662,44346.0
2023-05-25 14:10:00,168.41,168.67,168.25,168.67,59911.0,158.5945,158.8393,158.4438,158.8393,59911.0
2023-05-25 14:20:00,168.7,168.94,168.53,168.64,44077.0,158.8676,159.0936,158.7075,158.8111,44077.0
2023-05-25 14:30:00,168.62,168.73,168.44,168.64,95893.0,158.7922,158.8958,158.6227,158.8111,95893.0
2023-05-25 14:40:00,168.62,168.71,168.27,168.47,103353.0,158.7922,158.877,158.4626,158.651,103353.0
2023-05-25 14:50:00,168.42,168.92,168.41,168.76,43714.0,158.6039,159.0747,158.5945,158.9241,43714.0
2023-05-25 15:00:00,168.74,169.69,168.7,169.67,82092.0,158.9052,159.7999,158.8676,159.781,82092.0
2023-05-25 15:10:00,169.69,170.15,169.64,170.1,128798.0,159.7999,160.2331,159.7528,160.186,128798.0
2023-05-25 15:20:00,170.07,170.31,169.94,170.19,85258.0,160.1577,160.3837,160.0353,160.2707,85258.0
2023-05-25 15:30:00,170.17,170.44,169.92,169.97,134816.0,160.2519,160.5062,160.0165,160.0635,134816.0
2023-05-25 15:40:00,169.98,170.29,169.88,170.13,145647.0,160.073,160.3649,159.9788,160.2142,145647.0
2023-05-25 15:50:00,170.15,170.51,169.46,169.6,509503.0,160.2331,160.5721,159.5833,159.7151,509503.0
2023-05-26 09:30:00,171.08,172.96,170.67,172.85,164749.0,161.1089,162.8793,160.7227,162.7757,164749.0
2023-05-26 09:40:00,172.84,173.13,172.1,172.79,125356.0,162.7663,163.0394,162.0694,162.7192,125356.0
2023-05-26 09:50:00,172.78,173.02,172.22,172.45,59563.0,162.7098,162.9358,162.1824,162.399,59563.0
2023-05-26 10:00:00,172.47,173.3,172.47,173.24,75955.0,162.4178,163.1995,162.4178,163.143,75955.0
2023-05-26 10:10:00,173.2,173.83,172.85,173.83,57719.0,163.1053,163.6986,162.7757,163.6986,57719.0
2023-05-26 10:20:00,173.82,174.52,173.74,174.46,76127.0,163.6892,164.3484,163.6138,164.2919,76127.0
2023-05-26 10:30:00,174.47,174.91,174.44,174.83,80541.0,164.3013,164.7156,164.273,164.6403,80541.0
2023-05-26 10:40:00,174.8,175.36,174.73,175.24,67192.0,164.612,165.1394,164.5461,165.0264,67192.0
2023-05-26 10:50:00,175.25,175.36,174.68,174.72,48963.0,165.0358,165.1394,164.499,164.5367,48963.0
2023-05-26 11:00:00,174.72,175.16,174.19,174.34,52980.0,164.5367,164.9511,164.0376,164.1788,52980.0
2023-05-26 11:10:00,174.28,174.3,173.98,174.0,143834.0,164.1223,164.1412,163.8398,163.8587,143834.0
2023-05-26 11:20:00,174.0,174.17,173.76,173.79,43780.0,163.8587,164.0188,163.6327,163.6609,43780.0
2023-05-26 11:30:00,173.82,174.81,173.82,174.7,108661.0,163.6892,164.6215,163.6892,164.5179,108661.0
2023-05-26 11:40:00,174.72,175.16,174.62,174.98,44809.0,164.5367,164.9511,164.4425,164.7815,44809.0
2023-05-26 11:50:00,174.99,175.16,174.71,174.96,48611.0,164.791,164.9511,164.5273,164.7627,48611.0
2023-05-26 12:00:00,174.97,175.01,174.57,174.65,35326.0,164.7721,164.8098,164.3954,164.4708,35326.0
2023-05-26 12:10:00,174.66,174.89,174.54,174.78,55699.0,164.4802,164.6968,164.3672,164.5932,55699.0
2023-05-26 12:20:00,174.8,175.39,174.77,175.37,61806.0,164.612,165.1676,164.5838,165.1488,61806.0
2023-05-26 12:30:00,175.39,175.62,175.22,175.58,52659.0,165.1676,165.3842,165.0076,165.3466,52659.0
2023-05-26 12:40:00,175.6,176.09,175.6,175.92,81865.0,165.3654,165.8268,165.3654,165.6668,81865.0
2023-05-26 12:50:00,175.89,176.35,175.87,176.35,54075.0,165.6385,166.0717,165.6197,166.0717,54075.0
2023-05-26 13:00:00,176.36,176.47,176.09,176.14,35048.0,166.0811,166.1847,165.8268,165.8739,35048.0
2023-05-26 13:10:00,176.11,176.27,175.97,176.05,27798.0,165.8457,165.9964,165.7138,165.7892,27798.0
2023-05-26 13:20:00,176.11,176.19,175.81,176.16,38250.0,165.8457,165.921,165.5632,165.8928,38250.0
2023-05-26 13:30:00,176.16,176.21,175.76,175.92,28808.0,165.8928,165.9399,165.5161,165.6668,28808.0
2023-05-26 13:40:00,175.92,175.92,175.35,175.54,52699.0,165.6668,165.6668,165.13,165.3089,52699.0
2023-05-26 13:50:00,175.52,175.56,175.3,175.39,60401.0,165.2901,165.3277,165.0829,165.1676,60401.0
2023-05-26 14:00:00,175.39,175.74,174.97,175.0,45824.0,165.1676,165.4972,164.7721,164.8004,45824.0
2023-05-26 14:10:00,175.01,175.36,174.98,175.15,56081.0,164.8098,165.1394,164.7815,164.9416,56081.0
2023-05-26 14:20:00,175.14,175.6,175.12,175.49,37051.0,164.9322,165.3654,164.9134,165.2618,37051.0
2023-05-26 14:30:00,175.5,175.9,175.4,175.78,57550.0,165.2712,165.6479,165.1771,165.5349,57550.0
2023-05-26 14:40:00,175.83,176.18,175.78,176.15,37526.0,165.582,165.9116,165.5349,165.8834,37526.0
2023-05-26 14:50:00,176.18,176.42,176.04,176.06,40035.0,165.9116,166.1376,165.7798,165.7986,40035.0
2023-05-26 15:00:00,176.08,176.83,176.08,176.83,87895.0,165.8174,166.5237,165.8174,166.5237,87895.0
2023-05-26 15:10:00,176.84,177.05,176.56,176.56,113571.0,166.5331,166.7309,166.2695,166.2695,113571.0
2023-05-26 15:20:00,176.57,176.79,176.31,176.55,87110.0,166.2789,166.4861,166.034,166.26,87110.0
2023-05-26 15:30:00,176.58,176.99,176.22,176.3,143226.0,166.2883,166.6744,165.9493,166.0246,143226.0
2023-05-26 15:40:00,176.27,176.64,176.23,176.52,156262.0,165.9964,166.3448,165.9587,166.2318,156262.0
2023-05-26 15:50:00,176.52,176.59,176.03,176.28,515420.0,166.2318,166.2977,165.7703,166.0058,515420.0
2023-05-30 09:30:00,178.03,178.17,176.66,177.63,145802.0,167.6538,167.7856,166.3636,167.2771,145802.0
2023-05-30 09:40:00,177.64,178.19,177.25,177.92,89060.0,167.2865,167.8045,166.9192,167.5502,89060.0
2023-05-30 09:50:00,177.83,177.89,176.58,176.66,93022.0,167.4654,167.5219,166.2883,166.3636,93022.0
2023-05-30 10:00:00,176.66,176.68,175.72,175.98,83977.0,166.3636,166.3825,165.4784,165.7233,83977.0
2023-05-30 10:10:00,176.05,176.83,176.03,176.46,89342.0,165.7892,166.5237,165.7703,166.1753,89342.0
2023-05-30 10:20:00,176.49,176.64,175.68,175.83,115671.0,166.2035,166.3448,165.4407,165.582,115671.0
2023-05-30 10:30:00,175.8,176.27,175.48,176.13,83660.0,165.5538,165.9964,165.2524,165.8645,83660.0
2023-05-30 10:40:00,176.12,176.57,175.89,176.57,74679.0,165.8551,166.2789,165.6385,166.2789,74679.0
2023-05-30 10:50:00,176.55,176.94,176.35,176.91,64819.0,166.26,166.6273,166.0717,166.5991,64819.0
2023-05-30 11:00:00,176.91,177.31,176.77,177.2,79441.0,166.5991,166.9757,166.4672,166.8722,79441.0
2023-05-30 11:10:00,177.14,177.16,176.62,176.63,58556.0,166.8157,166.8345,166.326,166.3354,58556.0
2023-05-30 11:20:00,176.61,177.06,176.47,177.0,67551.0,166.3165,166.7403,166.1847,166.6838,67551.0
2023-05-30 11:30:00,177.0,177.31,176.79,177.13,51571.0,166.6838,166.9757,166.4861,166.8062,51571.0
2023-05-30 11:40:00,177.15,177.22,176.81,177.11,98246.0,166.8251,166.891,166.5049,166.7874,98246.0
2023-05-30 11:50:00,177.11,177.17,176.9,176.97,26080.0,166.7874,166.8439,166.5896,166.6556,26080.0
2023-05-30 12:00:00,176.95,177.12,176.73,177.01,45137.0,166.6367,166.7968,166.4295,166.6932,45137.0
2023-05-30 12:10:00,177.0,177.12,176.81,176.92,38985.0,166.6838,166.7968,166.5049,166.6085,38985.0
2023-05-30 12:20:00,176.85,177.01,176.6,176.6,48077.0,166.5426,166.6932,166.3071,166.3071,48077.0
2023-05-30 12:30:00,176.54,176.71,176.32,176.66,51929.0,166.2506,166.4107,166.0434,166.3636,51929.0
2023-05-30 12:40:00,176.67,176.82,176.21,176.8,111392.0,166.373,166.5143,165.9399,166.4955,111392.0
2023-05-30 12:50:00,176.83,177.0,176.69,176.75,21074.0,166.5237,166.6838,166.3919,166.4484,21074.0
2023-05-30 13:00:00,176.77,176.9,176.58,176.69,54167.0,166.4672,166.5896,166.2883,166.3919,54167.0
2023-05-30 13:10:00,176.7,176.97,176.63,176.68,55568.0,166.4013,166.6556,166.3354,166.3825,55568.0
2023-05-30 13:20:00,176.71,176.72,176.21,176.45,50526.0,166.4107,166.4201,165.9399,166.1659,50526.0
2023-05-30 13:30:00,176.42,176.65,176.28,176.43,88659.0,166.1376,166.3542,166.0058,166.147,88659.0
2023-05-30 13:40:00,176.42,176.48,175.63,175.69,85436.0,166.1376,166.1941,165.3937,165.4502,85436.0
2023-05-30 13:50:00,175.7,175.7,175.09,175.26,37200.0,165.4596,165.4596,164.8851,165.0452,37200.0
2023-05-30 14:00:00,175.29,175.73,175.03,175.7,77307.0,165.0735,165.4878,164.8286,165.4596,77307.0
2023-05-30 14:10:00,175.74,176.28,175.73,176.28,36649.0,165.4972,166.0058,165.4878,166.0058,36649.0
2023-05-30 14:20:00,176.28,176.53,176.12,176.39,41595.0,166.0058,166.2412,165.8551,166.1094,41595.0
2023-05-30 14:30:00,176.4,176.67,176.36,176.48,26708.0,166.1188,166.373,166.0811,166.1941,26708.0
2023-05-30 14:40:00,176.5,177.07,176.5,176.93,45776.0,166.213,166.7497,166.213,166.6179,45776.0
2023-05-30 14:50:00,176.94,177.16,176.76,176.9,33991.0,166.6273,166.8345,166.4578,166.5896,33991.0
2023-05-30 15:00:00,176.88,177.07,176.82,177.05,26503.0,166.5708,166.7497,166.5143,166.7309,26503.0
2023-05-30 15:10:00,177.0,177.04,176.73,176.95,32797.0,166.6838,166.7215,166.4295,166.6367,32797.0
2023-05-30 15:20:00,176.98,177.32,176.89,177.23,28375.0,166.665,166.9852,166.5802,166.9004,28375.0
2023-05-30 15:30:00,177.19,177.28,176.8,176.99,45137.0,166.8627,166.9475,166.4955,166.6744,45137.0
2023-05-30 15:40:00,176.99,177.05,176.68,176.97,60830.0,166.6744,166.7309,166.3825,166.6556,60830.0
2023-05-30 15:50:00,176.99,177.05,176.33,176.56,432851.0,166.6744,166.7309,166.0529,166.2695,432851.0
2023-05-31 09:30:00,174.51,175.8,174.35,175.78,179312.0,164.3389,165.5538,164.1883,165.5349,179312.0
2023-05-31 09:40:00,175.78,175.78,174.39,174.77,103051.0,165.5349,165.5349,164.2259,164.5838,103051.0
2023-05-31 09:50:00,174.81,175.51,174.34,174.56,76896.0,164.6215,165.2807,164.1788,164.386,76896.0
2023-05-31 10:00:00,174.61,174.78,173.9,173.94,39237.0,164.4331,164.5932,163.7645,163.8022,39237.0
2023-05-31 10:10:00,173.85,174.46,173.73,174.46,121820.0,163.7174,164.2919,163.6044,164.2919,121820.0
2023-05-31 10:20:00,174.44,175.08,174.27,174.75,98981.0,164.273,164.8757,164.1129,164.5649,98981.0
2023-05-31 10:30:00,174.81,175.14,174.33,174.59,77607.0,164.6215,164.9322,164.1694,164.4143,77607.0
2023-05-31 10:40:00,174.64,174.7,174.29,174.67,65139.0,164.4614,164.5179,164.1318,164.4896,65139.0
2023-05-31 10:50:00,174.68,174.9,174.06,174.28,69918.0,164.499,164.7062,163.9152,164.1223,69918.0
2023-05-31 11:00:00,174.3,174.46,173.81,173.91,101347.0,164.1412,164.2919,163.6797,163.7739,101347.0
2023-05-31 11:10:00,173.96,174.17,173.67,173.75,29557.0,163.821,164.0188,163.5479,163.6232,29557.0
2023-05-31 11:20:00,173.76,174.08,173.45,173.45,27747.0,163.6327,163.934,163.3407,163.3407,27747.0
2023-05-31 11:30:00,173.46,173.59,173.23,173.53,40066.0,163.3501,163.4726,163.1335,163.4161,40066.0
2023-05-31 11:40:00,173.51,173.91,173.46,173.91,51835.0,163.3972,163.7739,163.3501,163.7739,51835.0
2023-05-31 11:50:00,173.92,174.11,173.8,173.91,32563.0,163.7833,163.9623,163.6703,163.7739,32563.0
2023-05-31 12:00:00,173.95,174.07,173.61,173.83,24187.0,163.8116,163.9246,163.4914,163.6986,24187.0
2023-05-31 12:10:00,173.95,174.18,173.87,174.04,41851.0,163.8116,164.0282,163.7362,163.8963,41851.0
2023-05-31 12:20:00,174.02,174.04,173.54,173.58,29017.0,163.8775,163.8963,163.4255,163.4631,29017.0
2023-05-31 12:30:00,173.55,173.96,173.53,173.79,20804.0,163.4349,163.821,163.4161,163.6609,20804.0
2023-05-31 12:40:00,173.75,173.94,173.69,173.78,30566.0,163.6232,163.8022,163.5667,163.6515,30566.0
2023-05-31 12:50:00,173.8,173.8,173.42,173.58,16150.0,163.6703,163.6703,163.3125,163.4631,16150.0
2023-05-31 13:00:00,173.62,173.87,173.48,173.87,27727.0,163.5008,163.7362,163.369,163.7362,27727.0
2023-05-31 13:10:00,173.9,174.09,173.89,174.03,31200.0,163.7645,163.9434,163.7551,163.8869,31200.0
2023-05-31 13:20:00,173.96,174.26,173.9,174.24,46179.0,163.821,164.1035,163.7645,164.0847,46179.0
2023-05-31 13:30:00,174.26,174.57,174.23,174.52,59066.0,164.1035,164.3954,164.0753,164.3484,59066.0
2023-05-31 13:40:00,174.53,174.74,173.87,173.94,52291.0,164.3578,164.5555,163.7362,163.8022,52291.0
2023-05-31 13:50:00,173.99,174.13,173.92,174.05,44075.0,163.8492,163.9811,163.7833,163.9057,44075.0
2023-05-31 14:00:00,174.06,174.19,173.91,174.08,38937.0,163.9152,164.0376,163.7739,163.934,38937.0
2023-05-31 14:10:00,174.06,174.26,173.93,174.07,41343.0,163.9152,164.1035,163.7927,163.9246,41343.0
2023-05-31 14:20:00,174.06,174.34,173.98,174.27,32544.0,163.9152,164.1788,163.8398,164.1129,32544.0
2023-05-31 14:30:00,174.27,174.28,173.96,174.06,36723.0,164.1129,164.1223,163.821,163.9152,36723.0
2023-05-31 14:40:00,174.08,174.15,173.9,173.93,31300.0,163.934,163.9999,163.7645,163.7927,31300.0
2023-05-31 14:50:00,173.9,173.91,173.6,173.77,43023.0,163.7645,163.7739,163.482,163.6421,43023.0
2023-05-31 15:00:00,173.78,173.79,173.23,173.37,40043.0,163.6515,163.6609,163.1335,163.2654,40043.0
2023-05-31 15:10:00,173.36,173.55,173.16,173.31,37875.0,163.256,163.4349,163.0676,163.2089,37875.0
2023-05-31 15:20:00,173.3,173.66,173.23,173.66,56804.0,163.1995,163.5385,163.1335,163.5385,56804.0
2023-05-31 15:30:00,173.7,173.77,173.5,173.53,76059.0,163.5761,163.6421,163.3878,163.4161,76059.0
2023-05-31 15:40:00,173.55,173.78,173.47,173.6,104303.0,163.4349,163.6515,163.3596,163.482,104303.0
2023-05-31 15:50:00,173.64,174.48,173.53,173.88,582823.0,163.5196,164.3107,163.4161,163.7457,582823.0
2023-06-01 09:30:00,175.87,176.05,174.8,175.14,72548.0,165.6197,165.7892,164.612,164.9322,72548.0
2023-06-01 09:40:00,175.2,175.58,174.7,174.77,29219.0,164.9887,165.3466,164.5179,164.5838,29219.0
2023-06-01 09:50:00,174.76,175.35,174.41,175.08,28881.0,164.5744,165.13,164.2448,164.8757,28881.0
2023-06-01 10:00:00,175.08,175.46,174.5,174.57,30094.0,164.8757,165.2336,164.3295,164.3954,30094.0
2023-06-01 10:10:00,174.59,174.59,173.7,173.81,26414.0,164.4143,164.4143,163.5761,163.6797,26414.0
2023-06-01 10:20:00,173.8,173.81,173.06,173.38,30770.0,163.6703,163.6797,162.9734,163.2748,30770.0
2023-06-01 10:30:00,173.43,173.47,172.9,173.27,28356.0,163.3219,163.3596,162.8228,163.1712,28356.0
2023-06-01 10:40:00,173.2,174.16,173.14,173.78,33005.0,163.1053,164.0093,163.0488,163.6515,33005.0
2023-06-01 10:50:00,173.82,173.95,173.53,173.75,47402.0,163.6892,163.8116,163.4161,163.6232,47402.0
2023-06-01 11:00:00,173.75,173.76,173.45,173.62,27917.0,163.6232,163.6327,163.3407,163.5008,27917.0
2023-06-01 11:10:00,173.57,174.42,173.55,174.21,24989.0,163.4537,164.2542,163.4349,164.0564,24989.0
2023-06-01 11:20:00,174.18,174.79,174.06,174.78,40075.0,164.0282,164.6026,163.9152,164.5932,40075.0
2023-06-01 11:30:00,174.78,175.31,174.76,175.03,34455.0,164.5932,165.0923,164.5744,164.8286,34455.0
2023-06-01 11:40:00,175.03,175.59,175.03,175.46,15531.0,164.8286,165.356,164.8286,165.2336,15531.0
2023-06-01 11:50:00,175.48,175.61,175.28,175.55,16469.0,165.2524,165.3748,165.0641,165.3183,16469.0
2023-06-01 12:00:00,175.58,175.86,175.57,175.75,20605.0,165.3466,165.6103,165.3372,165.5067,20605.0
2023-06-01 12:10:00,175.75,176.18,175.56,176.18,20995.0,165.5067,165.9116,165.3277,165.9116,20995.0
2023-06-01 12:20:00,176.24,176.4,175.94,176.01,30887.0,165.9681,166.1188,165.6856,165.7515,30887.0
2023-06-01 12:30:00,176.01,176.1,175.8,175.93,13570.0,165.7515,165.8363,165.5538,165.6762,13570.0
2023-06-01 12:40:00,175.92,175.94,175.49,175.71,16067.0,165.6668,165.6856,165.2618,165.469,16067.0
2023-06-01 12:50:00,175.75,175.93,175.71,175.86,15741.0,165.5067,165.6762,165.469,165.6103,15741.0
2023-06-01 13:00:00,175.9,176.02,175.67,175.87,13162.0,165.6479,165.7609,165.4313,165.6197,13162.0
2023-06-01 13:10:00,175.84,175.94,175.69,175.71,18004.0,165.5914,165.6856,165.4502,165.469,18004.0
2023-06-01 13:20:00,175.67,175.83,175.45,175.59,22173.0,165.4313,165.582,165.2242,165.356,22173.0
2023-06-01 13:30:00,175.57,175.64,175.4,175.52,14482.0,165.3372,165.4031,165.1771,165.2901,14482.0
2023-06-01 13:40:00,175.5,175.88,175.41,175.87,21975.0,165.2712,165.6291,165.1865,165.6197,21975.0
2023-06-01 13:50:00,175.86,175.89,175.66,175.88,16712.0,165.6103,165.6385,165.4219,165.6291,16712.0
2023-06-01 14:00:00,175.91,176.14,175.78,176.13,20788.0,165.6573,165.8739,165.5349,165.8645,20788.0
2023-06-01 14:10:00,176.12,176.14,175.8,175.83,19001.0,165.8551,165.8739,165.5538,165.582,19001.0
2023-06-01 14:20:00,175.8,175.95,175.68,175.7,22656.0,165.5538,165.695,165.4407,165.4596,22656.0
2023-06-01 14:30:00,175.69,175.75,175.48,175.56,30270.0,165.4502,165.5067,165.2524,165.3277,30270.0
2023-06-01 14:40:00,175.58,175.71,175.47,175.67,21226.0,165.3466,165.469,165.243,165.4313,21226.0
2023-06-01 14:50:00,175.67,175.74,175.5,175.5,36195.0,165.4313,165.4972,165.2712,165.2712,36195.0
2023-06-01 15:00:00,175.52,176.08,175.44,176.08,37860.0,165.2901,165.8174,165.2147,165.8174,37860.0
2023-06-01 15:10:00,176.09,176.45,176.03,176.35,35261.0,165.8268,166.1659,165.7703,166.0717,35261.0
2023-06-01 15:20:00,176.34,176.36,175.97,176.05,44566.0,166.0623,166.0811,165.7138,165.7892,44566.0
2023-06-01 15:30:00,176.06,176.07,175.23,175.31,65414.0,165.7986,165.808,165.017,165.0923,65414.0
2023-06-01 15:40:00,175.3,176.04,175.22,176.04,94295.0,165.0829,165.7798,165.0076,165.7798,94295.0
2023-06-01 15:50:00,176.04,176.4,175.73,175.83,390258.0,165.7798,166.1188,165.4878,165.582,390258.0
2023-06-02 09:30:00,176.5,176.63,175.55,175.64,107445.0,166.213,166.3354,165.3183,165.4031,107445.0
2023-06-02 09:40:00,175.66,176.37,175.29,175.93,98543.0,165.4219,166.0905,165.0735,165.6762,98543.0
2023-06-02 09:50:00,175.96,175.96,174.53,174.84,88315.0,165.7044,165.7044,164.3578,164.6497,88315.0
2023-06-02 10:00:00,174.85,175.08,174.38,174.46,82367.0,164.6591,164.8757,164.2165,164.2919,82367.0
2023-06-02 10:10:00,174.51,174.86,174.39,174.79,46577.0,164.3389,164.6685,164.2259,164.6026,46577.0
2023-06-02 10:20:00,174.81,175.09,174.27,175.0,50466.0,164.6215,164.8851,164.1129,164.8004,50466.0
2023-06-02 10:30:00,174.97,175.11,174.56,175.04,29765.0,164.7721,164.904,164.386,164.838,29765.0
2023-06-02 10:40:00,175.04,175.81,174.93,175.66,66351.0,164.838,165.5632,164.7345,165.4219,66351.0
2023-06-02 10:50:00,175.64,175.8,175.46,175.66,29791.0,165.4031,165.5538,165.2336,165.4219,29791.0
2023-06-02 11:00:00,175.7,175.83,175.3,175.33,89679.0,165.4596,165.582,165.0829,165.1111,89679.0
2023-06-02 11:10:00,175.25,175.42,174.72,174.83,33500.0,165.0358,165.1959,164.5367,164.6403,33500.0
2023-06-02 11:20:00,174.72,175.1,174.68,174.97,32798.0,164.5367,164.8946,164.499,164.7721,32798.0
2023-06-02 11:30:00,174.97,175.0,174.52,174.66,69809.0,164.7721,164.8004,164.3484,164.4802,69809.0
2023-06-02 11:40:00,174.69,175.13,174.65,174.71,27940.0,164.5084,164.9228,164.4708,164.5273,27940.0
2023-06-02 11:50:00,174.67,174.73,174.34,174.65,33048.0,164.4896,164.5461,164.1788,164.4708,33048.0
2023-06-02 12:00:00,174.65,174.7,174.13,174.21,32907.0,164.4708,164.5179,163.9811,164.0564,32907.0
2023-06-02 12:10:00,174.21,174.58,174.1,174.57,57759.0,164.0564,164.4049,163.9528,164.3954,57759.0
2023-06-02 12:20:00,174.59,174.71,174.45,174.62,26043.0,164.4143,164.5273,164.2824,164.4425,26043.0
2023-06-02 12:30:00,174.62,174.87,174.52,174.77,32908.0,164.4425,164.678,164.3484,164.5838,32908.0
2023-06-02 12:40:00,174.77,175.16,174.66,175.09,22271.0,164.5838,164.9511,164.4802,164.8851,22271.0
2023-06-02 12:50:00,175.1,175.31,174.81,174.88,24425.0,164.8946,165.0923,164.6215,164.6874,24425.0
2023-06-02 13:00:00,174.88,174.89,174.64,174.84,40620.0,164.6874,164.6968,164.4614,164.6497,40620.0
2023-06-02 13:10:00,174.85,174.93,174.53,174.72,21787.0,164.6591,164.7345,164.3578,164.5367,21787.0
2023-06-02 13:20:00,174.72,175.15,174.72,174.99,24177.0,164.5367,164.9416,164.5367,164.791,24177.0
2023-06-02 13:30:00,174.97,174.98,174.46,174.69,50705.0,164.7721,164.7815,164.2919,164.5084,50705.0
2023-06-02 13:40:00,174.7,174.76,174.47,174.68,59702.0,164.5179,164.5744,164.3013,164.499,59702.0
2023-06-02 13:50:00,174.64,174.91,174.58,174.9,33551.0,164.4614,164.7156,164.4049,164.7062,33551.0
2023-06-02 14:00:00,174.93,175.09,174.45,174.65,36500.0,164.7345,164.8851,164.2824,164.4708,36500.0
2023-06-02 14:10:00,174.65,174.65,174.41,174.55,44144.0,164.4708,164.4708,164.2448,164.3766,44144.0
2023-06-02 14:20:00,174.53,174.97,174.53,174.84,24502.0,164.3578,164.7721,164.3578,164.6497,24502.0
2023-06-02 14:30:00,174.88,175.07,174.81,175.01,27008.0,164.6874,164.8663,164.6215,164.8098,27008.0
2023-06-02 14:40:00,175.05,175.07,174.7,174.76,20597.0,164.8475,164.8663,164.5179,164.5744,20597.0
2023-06-02 14:50:00,174.76,174.98,174.66,174.83,33694.0,164.5744,164.7815,164.4802,164.6403,33694.0
2023-06-02 15:00:00,174.84,175.32,174.84,175.24,35921.0,164.6497,165.1017,164.6497,165.0264,35921.0
2023-06-02 15:10:00,175.19,175.53,175.13,175.49,40616.0,164.9793,165.2995,164.9228,165.2618,40616.0
2023-06-02 15:20:00,175.5,175.69,175.25,175.25,33743.0,165.2712,165.4502,165.0358,165.0358,33743.0
2023-06-02 15:30:00,175.23,175.52,175.15,175.4,30160.0,165.017,165.2901,164.9416,165.1771,30160.0
2023-06-02 15:40:00,175.41,175.56,175.27,175.47,50947.0,165.1865,165.3277,165.0546,165.243,50947.0
2023-06-02 15:50:00,175.46,175.56,175.16,175.26,299472.0,165.2336,165.3277,164.9511,165.0452,299472.0
2023-06-05 09:30:00,175.1,175.19,173.43,173.77,99744.0,164.8946,164.9793,163.3219,163.6421,99744.0
2023-06-05 09:40:00,173.73,173.73,172.81,172.86,54756.0,163.6044,163.6044,162.738,162.7851,54756.0
2023-06-05 09:50:00,172.94,172.97,171.92,172.04,72269.0,162.8604,162.8887,161.8999,162.0129,72269.0
2023-06-05 10:00:00,172.12,172.6,171.71,171.91,71250.0,162.0882,162.5403,161.7021,161.8905,71250.0
2023-06-05 10:10:00,171.92,172.14,171.27,171.81,58565.0,161.8999,162.1071,161.2878,161.7963,58565.0
2023-06-05 10:20:00,171.81,171.98,171.48,171.59,35554.0,161.7963,161.9564,161.4855,161.5891,35554.0
2023-06-05 10:30:00,171.59,171.78,171.27,171.3,69053.0,161.5891,161.7681,161.2878,161.316,69053.0
2023-06-05 10:40:00,171.32,171.64,171.29,171.45,61044.0,161.3349,161.6362,161.3066,161.4573,61044.0
2023-06-05 10:50:00,171.49,171.69,171.41,171.58,57257.0,161.495,161.6833,161.4196,161.5797,57257.0
2023-06-05 11:00:00,171.59,171.59,171.09,171.27,84350.0,161.5891,161.5891,161.1183,161.2878,84350.0
2023-06-05 11:10:00,171.25,171.41,171.02,171.28,73979.0,161.2689,161.4196,161.0523,161.2972,73979.0
2023-06-05 11:20:00,171.33,171.46,171.24,171.35,64093.0,161.3443,161.4667,161.2595,161.3631,64093.0
2023-06-05 11:30:00,171.34,171.62,171.08,171.25,35999.0,161.3537,161.6174,161.1089,161.2689,35999.0
2023-06-05 11:40:00,171.23,171.63,171.23,171.47,26347.0,161.2501,161.6268,161.2501,161.4761,26347.0
2023-06-05 11:50:00,171.48,172.01,171.48,171.77,44213.0,161.4855,161.9846,161.4855,161.7586,44213.0
2023-06-05 12:00:00,171.77,171.92,171.44,171.72,17840.0,161.7586,161.8999,161.4479,161.7115,17840.0
2023-06-05 12:10:00,171.82,172.03,171.76,171.82,17190.0,161.8057,162.0035,161.7492,161.8057,17190.0
2023-06-05 12:20:00,171.79,171.91,171.69,171.85,16033.0,161.7775,161.8905,161.6833,161.834,16033.0
2023-06-05 12:30:00,171.9,171.9,171.6,171.6,15282.0,161.8811,161.8811,161.5985,161.5985,15282.0
2023-06-05 12:40:00,171.6,171.84,171.58,171.72,17042.0,161.5985,161.8246,161.5797,161.7115,17042.0
2023-06-05 12:50:00,171.76,171.86,171.68,171.83,18184.0,161.7492,161.8434,161.6739,161.8151,18184.0
2023-06-05 13:00:00,171.84,172.08,171.57,171.64,17583.0,161.8246,162.0506,161.5703,161.6362,17583.0
2023-06-05 13:10:00,171.61,171.76,171.27,171.27,31029.0,161.608,161.7492,161.2878,161.2878,31029.0
2023-06-05 13:20:00,171.3,171.47,170.97,171.05,36590.0,161.316,161.4761,161.0053,161.0806,36590.0
2023-06-05 13:30:00,171.03,171.07,170.75,170.84,33817.0,161.0618,161.0994,160.7981,160.8828,33817.0
2023-06-05 13:40:00,170.84,170.96,170.69,170.71,29344.0,160.8828,160.9958,160.7416,160.7604,29344.0
2023-06-05 13:50:00,170.72,170.76,170.42,170.47,28291.0,160.7698,160.8075,160.4873,160.5344,28291.0
2023-06-05 14:00:00,170.49,170.84,170.45,170.81,26097.0,160.5532,160.8828,160.5156,160.8546,26097.0
2023-06-05 14:10:00,170.82,170.93,170.63,170.8,20871.0,160.864,160.9676,160.6851,160.8452,20871.0
2023-06-05 14:20:00,170.8,170.88,170.51,170.66,26206.0,160.8452,160.9205,160.5721,160.7133,26206.0
2023-06-05 14:30:00,170.66,170.77,170.1,170.23,51564.0,160.7133,160.8169,160.186,160.3084,51564.0
2023-06-05 14:40:00,170.17,170.47,170.15,170.17,40372.0,160.2519,160.5344,160.2331,160.2519,40372.0
2023-06-05 14:50:00,170.24,170.47,170.0,170.2,70068.0,160.3178,160.5344,160.0918,160.2801,70068.0
2023-06-05 15:00:00,170.25,170.41,169.76,169.99,86140.0,160.3272,160.4779,159.8658,160.0824,86140.0
2023-06-05 15:10:00,169.97,170.58,169.85,170.41,56081.0,160.0635,160.638,159.9505,160.4779,56081.0
2023-06-05 15:20:00,170.4,170.62,170.19,170.59,57682.0,160.4685,160.6757,160.2707,160.6474,57682.0
2023-06-05 15:30:00,170.56,170.68,170.22,170.34,84575.0,160.6192,160.7322,160.299,160.412,84575.0
2023-06-05 15:40:00,170.34,170.73,170.23,170.63,79920.0,160.412,160.7792,160.3084,160.6851,79920.0
2023-06-05 15:50:00,170.56,170.87,170.21,170.25,329305.0,160.6192,160.9111,160.2896,160.3272,329305.0
2023-06-06 09:30:00,169.39,169.64,168.9,169.48,89546.0,159.5173,159.7528,159.0559,159.6021,89546.0
2023-06-06 09:40:00,169.5,171.34,169.48,171.34,32860.0,159.6209,161.3537,159.6021,161.3537,32860.0
2023-06-06 09:50:00,171.31,171.32,170.21,170.22,53473.0,161.3254,161.3349,160.2896,160.299,53473.0
2023-06-06 10:00:00,170.22,170.55,169.86,170.31,49543.0,160.299,160.6097,159.96,160.3837,49543.0
2023-06-06 10:10:00,170.33,170.43,169.95,170.14,31696.0,160.4026,160.4967,160.0447,160.2236,31696.0
2023-06-06 10:20:00,170.23,170.45,169.95,169.99,41810.0,160.3084,160.5156,160.0447,160.0824,41810.0
2023-06-06 10:30:00,169.98,170.09,169.81,169.91,31026.0,160.073,160.1766,159.9129,160.007,31026.0
2023-06-06 10:40:00,169.88,170.27,169.75,170.26,33481.0,159.9788,160.3461,159.8564,160.3366,33481.0
2023-06-06 10:50:00,170.23,170.43,170.06,170.34,97224.0,160.3084,160.4967,160.1483,160.412,97224.0
2023-06-06 11:00:00,170.35,170.65,170.17,170.49,145172.0,160.4214,160.7039,160.2519,160.5532,145172.0
2023-06-06 11:10:00,170.49,171.02,170.41,170.97,56798.0,160.5532,161.0523,160.4779,161.0053,56798.0
2023-06-06 11:20:00,170.97,171.06,170.16,170.4,34260.0,161.0053,161.09,160.2425,160.4685,34260.0
2023-06-06 11:30:00,170.43,170.68,170.22,170.57,49708.0,160.4967,160.7322,160.299,160.6286,49708.0
2023-06-06 11:40:00,170.56,171.3,170.38,171.3,45432.0,160.6192,161.316,160.4496,161.316,45432.0
2023-06-06 11:50:00,171.29,171.32,170.96,171.2,32708.0,161.3066,161.3349,160.9958,161.2219,32708.0
2023-06-06 12:00:00,171.21,171.54,170.87,170.99,18527.0,161.2313,161.542,160.9111,161.0241,18527.0
2023-06-06 12:10:00,171.05,171.08,170.72,170.88,42403.0,161.0806,161.1089,160.7698,160.9205,42403.0
2023-06-06 12:20:00,170.89,171.31,170.86,171.09,39915.0,160.9299,161.3254,160.9017,161.1183,39915.0
2023-06-06 12:30:00,171.1,171.31,170.77,170.82,22126.0,161.1277,161.3254,160.8169,160.864,22126.0
2023-06-06 12:40:00,170.81,170.85,170.52,170.63,20614.0,160.8546,160.8923,160.5815,160.6851,20614.0
2023-06-06 12:50:00,170.65,170.68,170.16,170.3,24723.0,160.7039,160.7322,160.2425,160.3743,24723.0
2023-06-06 13:00:00,170.34,170.5,170.24,170.39,46382.0,160.412,160.5627,160.3178,160.4591,46382.0
2023-06-06 13:10:00,170.4,170.44,170.18,170.28,12563.0,160.4685,160.5062,160.2613,160.3555,12563.0
2023-06-06 13:20:00,170.13,170.21,169.59,169.76,45673.0,160.2142,160.2896,159.7057,159.8658,45673.0
2023-06-06 13:30:00,169.75,169.78,169.46,169.58,31269.0,159.8564,159.8846,159.5833,159.6963,31269.0
2023-06-06 13:40:00,169.58,169.78,169.49,169.65,31801.0,159.6963,159.8846,159.6115,159.7622,31801.0
2023-06-06 13:50:00,169.69,169.73,169.25,169.47,64785.0,159.7999,159.8375,159.3855,159.5927,64785.0
2023-06-06 14:00:00,169.5,169.6,169.32,169.53,42134.0,159.6209,159.7151,159.4514,159.6492,42134.0
2023-06-06 14:10:00,169.53,169.63,169.37,169.4,39965.0,159.6492,159.7434,159.4985,159.5268,39965.0
2023-06-06 14:20:00,169.42,169.86,169.1,169.83,51666.0,159.5456,159.96,159.2443,159.9317,51666.0
2023-06-06 14:30:00,169.84,169.94,169.58,169.63,27257.0,159.9411,160.0353,159.6963,159.7434,27257.0
2023-06-06 14:40:00,169.61,169.83,169.52,169.6,37925.0,159.7245,159.9317,159.6398,159.7151,37925.0
2023-06-06 14:50:00,169.6,169.92,169.6,169.91,38919.0,159.7151,160.0165,159.7151,160.007,38919.0
2023-06-06 15:00:00,169.94,170.14,169.76,170.06,33132.0,160.0353,160.2236,159.8658,160.1483,33132.0
2023-06-06 15:10:00,170.08,170.21,170.01,170.18,29213.0,160.1671,160.2896,160.1012,160.2613,29213.0
2023-06-06 15:20:00,170.18,170.33,170.1,170.22,26387.0,160.2613,160.4026,160.186,160.299,26387.0
2023-06-06 15:30:00,170.22,170.36,169.87,169.9,48336.0,160.299,160.4308,159.9694,159.9976,48336.0
2023-06-06 15:40:00,169.91,170.33,169.86,170.23,62672.0,160.007,160.4026,159.96,160.3084,62672.0
2023-06-06 15:50:00,170.21,170.55,170.15,170.37,283617.0,160.2896,160.6097,160.2331,160.4402,283617.0
2023-06-07 09:30:00,171.17,171.32,170.45,170.94,148142.0,161.1936,161.3349,160.5156,160.977,148142.0
2023-06-07 09:40:00,170.96,172.22,170.7,172.14,100673.0,160.9958,162.1824,160.751,162.1071,100673.0
2023-06-07 09:50:00,172.09,172.22,171.72,172.12,33796.0,162.06,162.1824,161.7115,162.0882,33796.0
2023-06-07 10:00:00,172.12,173.1,171.98,173.06,60335.0,162.0882,163.0111,161.9564,162.9734,60335.0
2023-06-07 10:10:00,173.03,173.55,172.96,173.38,65934.0,162.9452,163.4349,162.8793,163.2748,65934.0
2023-06-07 10:20:00,173.36,173.39,172.78,173.24,64351.0,163.256,163.2842,162.7098,163.143,64351.0
2023-06-07 10:30:00,173.27,173.62,172.79,173.12,50897.0,163.1712,163.5008,162.7192,163.03,50897.0
2023-06-07 10:40:00,173.13,173.16,172.32,172.43,30793.0,163.0394,163.0676,162.2766,162.3802,30793.0
2023-06-07 10:50:00,172.42,172.43,171.84,172.32,128031.0,162.3708,162.3802,161.8246,162.2766,128031.0
2023-06-07 11:00:00,172.34,172.9,172.16,172.86,18991.0,162.2954,162.8228,162.1259,162.7851,18991.0
2023-06-07 11:10:00,172.81,172.94,172.53,172.86,39095.0,162.738,162.8604,162.4743,162.7851,39095.0
2023-06-07 11:20:00,172.89,173.13,172.81,173.09,25364.0,162.8134,163.0394,162.738,163.0017,25364.0
2023-06-07 11:30:00,173.13,173.33,172.95,173.22,31356.0,163.0394,163.2277,162.8699,163.1241,31356.0
2023-06-07 11:40:00,173.24,173.79,173.04,173.72,76158.0,163.143,163.6609,162.9546,163.595,76158.0
2023-06-07 11:50:00,173.68,173.71,172.88,172.97,19565.0,163.5573,163.5856,162.8039,162.8887,19565.0
2023-06-07 12:00:00,172.98,173.12,172.74,172.89,20163.0,162.8981,163.03,162.6721,162.8134,20163.0
2023-06-07 12:10:00,172.84,172.91,172.48,172.64,26280.0,162.7663,162.8322,162.4273,162.5779,26280.0
2023-06-07 12:20:00,172.61,172.61,172.09,172.17,16829.0,162.5497,162.5497,162.06,162.1353,16829.0
2023-06-07 12:30:00,172.2,172.33,172.09,172.27,30195.0,162.1636,162.286,162.06,162.2295,30195.0
2023-06-07 12:40:00,172.24,172.33,172.14,172.24,18117.0,162.2012,162.286,162.1071,162.2012,18117.0
2023-06-07 12:50:00,172.23,172.23,171.68,171.8,17658.0,162.1918,162.1918,161.6739,161.7869,17658.0
2023-06-07 13:00:00,171.85,171.93,171.6,171.93,31832.0,161.834,161.9093,161.5985,161.9093,31832.0
2023-06-07 13:10:00,171.93,172.04,171.56,171.63,38108.0,161.9093,162.0129,161.5609,161.6268,38108.0
2023-06-07 13:20:00,171.64,171.8,171.39,171.72,31035.0,161.6362,161.7869,161.4008,161.7115,31035.0
2023-06-07 13:30:00,171.73,171.77,171.3,171.31,33703.0,161.721,161.7586,161.316,161.3254,33703.0
2023-06-07 13:40:00,171.28,171.72,171.27,171.46,25446.0,161.2972,161.7115,161.2878,161.4667,25446.0
2023-06-07 13:50:00,171.47,171.72,171.41,171.68,15583.0,161.4761,161.7115,161.4196,161.6739,15583.0
2023-06-07 14:00:00,171.67,171.81,171.6,171.7,20904.0,161.6645,161.7963,161.5985,161.6927,20904.0
2023-06-07 14:10:00,171.7,171.99,171.48,171.97,27082.0,161.6927,161.9658,161.4855,161.947,27082.0
2023-06-07 14:20:00,172.0,172.01,171.71,171.92,23241.0,161.9752,161.9846,161.7021,161.8999,23241.0
2023-06-07 14:30:00,171.93,171.96,171.39,171.68,19856.0,161.9093,161.9376,161.4008,161.6739,19856.0
2023-06-07 14:40:00,171.67,171.71,171.4,171.47,30048.0,161.6645,161.7021,161.4102,161.4761,30048.0
2023-06-07 14:50:00,171.43,171.8,171.41,171.79,22525.0,161.4385,161.7869,161.4196,161.7775,22525.0
2023-06-07 15:00:00,171.82,172.04,171.82,171.88,33610.0,161.8057,162.0129,161.8057,161.8622,33610.0
2023-06-07 15:10:00,171.86,171.94,171.63,171.84,34011.0,161.8434,161.9187,161.6268,161.8246,34011.0
2023-06-07 15:20:00,171.86,172.33,171.79,172.03,34537.0,161.8434,162.286,161.7775,162.0035,34537.0
2023-06-07 15:30:00,172.06,172.24,171.66,171.71,56441.0,162.0317,162.2012,161.655,161.7021,56441.0
2023-06-07 15:40:00,171.77,172.03,171.68,171.81,68918.0,161.7586,162.0035,161.6739,161.7963,68918.0
2023-06-07 15:50:00,171.82,172.2,171.73,171.99,366947.0,161.8057,162.1636,161.721,161.9658,366947.0
2023-06-08 09:30:00,173.07,173.84,172.6,172.63,94372.0,162.9829,163.708,162.5403,162.5685,94372.0
2023-06-08 09:40:00,172.66,173.29,172.25,172.36,40528.0,162.5968,163.19,162.2107,162.3142,40528.0
2023-06-08 09:50:00,172.31,172.79,171.94,172.71,26538.0,162.2672,162.7192,161.9187,162.6438,26538.0
2023-06-08 10:00:00,172.75,172.97,172.31,172.35,33319.0,162.6815,162.8887,162.2672,162.3048,33319.0
2023-06-08 10:10:00,172.45,172.45,172.04,172.26,26923.0,162.399,162.399,162.0129,162.2201,26923.0
2023-06-08 10:20:00,172.22,172.38,171.92,172.19,13659.0,162.1824,162.3331,161.8999,162.1542,13659.0
2023-06-08 10:30:00,172.21,172.46,172.12,172.16,15990.0,162.173,162.4084,162.0882,162.1259,15990.0
2023-06-08 10:40:00,172.18,172.61,172.17,172.21,17716.0,162.1447,162.5497,162.1353,162.173,17716.0
2023-06-08 10:50:00,172.21,172.28,171.96,172.0,27373.0,162.173,162.2389,161.9376,161.9752,27373.0
2023-06-08 11:00:00,172.0,172.42,172.0,172.35,35370.0,161.9752,162.3708,161.9752,162.3048,35370.0
2023-06-08 11:10:00,172.34,172.43,172.15,172.25,34118.0,162.2954,162.3802,162.1165,162.2107,34118.0
2023-06-08 11:20:00,172.25,172.83,172.22,172.83,27749.0,162.2107,162.7569,162.1824,162.7569,27749.0
2023-06-08 11:30:00,172.84,172.86,172.28,172.34,36095.0,162.7663,162.7851,162.2389,162.2954,36095.0
2023-06-08 11:40:00,172.28,172.38,172.1,172.13,13611.0,162.2389,162.3331,162.0694,162.0977,13611.0
2023-06-08 11:50:00,172.16,172.58,172.13,172.32,54339.0,162.1259,162.5214,162.0977,162.2766,54339.0
2023-06-08 12:00:00,172.31,172.82,172.3,172.6,18310.0,162.2672,162.7474,162.2577,162.5403,18310.0
2023-06-08 12:10:00,172.66,172.93,172.64,172.72,12785.0,162.5968,162.851,162.5779,162.6533,12785.0
2023-06-08 12:20:00,172.75,173.03,172.67,173.03,9200.0,162.6815,162.9452,162.6062,162.9452,9200.0
2023-06-08 12:30:00,172.97,173.01,172.52,172.53,20199.0,162.8887,162.9264,162.4649,162.4743,20199.0
2023-06-08 12:40:00,172.53,172.72,172.39,172.5,17351.0,162.4743,162.6533,162.3425,162.4461,17351.0
2023-06-08 12:50:00,172.47,172.56,172.4,172.55,10471.0,162.4178,162.5026,162.3519,162.4932,10471.0
2023-06-08 13:00:00,172.51,172.51,172.38,172.5,9019.0,162.4555,162.4555,162.3331,162.4461,9019.0
2023-06-08 13:10:00,172.48,172.52,172.3,172.33,9649.0,162.4273,162.4649,162.2577,162.286,9649.0
2023-06-08 13:20:00,172.36,172.43,172.04,172.18,11754.0,162.3142,162.3802,162.0129,162.1447,11754.0
2023-06-08 13:30:00,172.16,172.21,171.88,171.89,16101.0,162.1259,162.173,161.8622,161.8716,16101.0
2023-06-08 13:40:00,171.88,171.88,171.41,171.54,21462.0,161.8622,161.8622,161.4196,161.542,21462.0
2023-06-08 13:50:00,171.54,171.81,171.52,171.67,26168.0,161.542,161.7963,161.5232,161.6645,26168.0
2023-06-08 14:00:00,171.65,171.96,171.63,171.81,12692.0,161.6456,161.9376,161.6268,161.7963,12692.0
2023-06-08 14:10:00,171.8,172.18,171.72,172.17,14583.0,161.7869,162.1447,161.7115,162.1353,14583.0
2023-06-08 14:20:00,172.17,172.24,171.92,172.02,25350.0,162.1353,162.2012,161.8999,161.9941,25350.0
2023-06-08 14:30:00,171.97,172.22,171.97,172.13,34894.0,161.947,162.1824,161.947,162.0977,34894.0
2023-06-08 14:40:00,172.15,172.23,171.85,171.88,26995.0,162.1165,162.1918,161.834,161.8622,26995.0
2023-06-08 14:50:00,171.85,172.08,171.83,171.98,18173.0,161.834,162.0506,161.8151,161.9564,18173.0
2023-06-08 15:00:00,172.01,172.06,171.85,172.0,26726.0,161.9846,162.0317,161.834,161.9752,26726.0
2023-06-08 15:10:00,172.01,172.09,171.83,171.89,31112.0,161.9846,162.06,161.8151,161.8716,31112.0
2023-06-08 15:20:00,171.9,172.13,171.9,172.13,32885.0,161.8811,162.0977,161.8811,162.0977,32885.0
2023-06-08 15:30:00,172.12,172.15,171.94,172.08,40461.0,162.0882,162.1165,161.9187,162.0506,40461.0
2023-06-08 15:40:00,172.09,172.35,172.07,172.32,59528.0,162.06,162.3048,162.0411,162.2766,59528.0
2023-06-08 15:50:00,172.33,172.61,172.01,172.24,266681.0,162.286,162.5497,161.9846,162.2012,266681.0
2023-06-09 09:30:00,173.26,173.63,172.49,172.58,134723.0,163.1618,163.5102,162.4367,162.5214,134723.0
2023-06-09 09:40:00,172.62,173.0,172.17,172.65,138453.0,162.5591,162.9169,162.1353,162.5873,138453.0
2023-06-09 09:50:00,172.7,173.82,172.69,173.51,72330.0,162.6344,163.6892,162.625,163.3972,72330.0
2023-06-09 10:00:00,173.54,173.81,173.21,173.22,90357.0,163.4255,163.6797,163.1147,163.1241,90357.0
2023-06-09 10:10:00,173.22,173.59,173.06,173.35,83332.0,163.1241,163.4726,162.9734,163.2465,83332.0
2023-06-09 10:20:00,173.36,173.4,172.78,172.78,30231.0,163.256,163.2936,162.7098,162.7098,30231.0
2023-06-09 10:30:00,172.82,172.87,172.29,172.38,46321.0,162.7474,162.7945,162.2483,162.3331,46321.0
2023-06-09 10:40:00,172.33,172.33,171.31,171.31,41328.0,162.286,162.286,161.3254,161.3254,41328.0
2023-06-09 10:50:00,171.29,171.7,171.11,171.69,74104.0,161.3066,161.6927,161.1371,161.6833,74104.0
2023-06-09 11:00:00,171.67,171.75,171.26,171.5,26552.0,161.6645,161.7398,161.2784,161.5044,26552.0
2023-06-09 11:10:00,171.52,171.67,171.24,171.32,27160.0,161.5232,161.6645,161.2595,161.3349,27160.0
2023-06-09 11:20:00,171.28,171.28,170.24,170.26,33458.0,161.2972,161.2972,160.3178,160.3366,33458.0
2023-06-09 11:30:00,170.25,170.47,170.11,170.14,61148.0,160.3272,160.5344,160.1954,160.2236,61148.0
2023-06-09 11:40:00,170.2,170.43,170.13,170.18,24586.0,160.2801,160.4967,160.2142,160.2613,24586.0
2023-06-09 11:50:00,170.18,170.25,169.67,169.67,63021.0,160.2613,160.3272,159.781,159.781,63021.0
2023-06-09 12:00:00,169.63,170.16,169.48,170.15,40813.0,159.7434,160.2425,159.6021,160.2331,40813.0
2023-06-09 12:10:00,170.11,170.31,170.11,170.18,18488.0,160.1954,160.3837,160.1954,160.2613,18488.0
2023-06-09 12:20:00,170.22,170.28,169.72,169.91,25522.0,160.299,160.3555,159.8281,160.007,25522.0
2023-06-09 12:30:00,169.91,170.05,169.76,169.78,31365.0,160.007,160.1389,159.8658,159.8846,31365.0
2023-06-09 12:40:00,169.73,170.01,169.6,169.97,14332.0,159.8375,160.1012,159.7151,160.0635,14332.0
2023-06-09 12:50:00,169.97,170.11,169.87,170.09,16485.0,160.0635,160.1954,159.9694,160.1766,16485.0
2023-06-09 13:00:00,170.09,170.36,170.07,170.36,14638.0,160.1766,160.4308,160.1577,160.4308,14638.0
2023-06-09 13:10:00,170.38,170.48,170.2,170.46,26724.0,160.4496,160.5438,160.2801,160.525,26724.0
2023-06-09 13:20:00,170.42,170.63,170.38,170.63,21809.0,160.4873,160.6851,160.4496,160.6851,21809.0
2023-06-09 13:30:00,170.62,170.79,170.53,170.59,11811.0,160.6757,160.8358,160.5909,160.6474,11811.0
2023-06-09 13:40:00,170.63,170.9,170.57,170.62,17502.0,160.6851,160.9393,160.6286,160.6757,17502.0
2023-06-09 13:50:00,170.62,170.93,170.47,170.9,17271.0,160.6757,160.9676,160.5344,160.9393,17271.0
2023-06-09 14:00:00,170.91,170.93,170.63,170.75,11407.0,160.9488,160.9676,160.6851,160.7981,11407.0
2023-06-09 14:10:00,170.76,170.87,170.47,170.63,15477.0,160.8075,160.9111,160.5344,160.6851,15477.0
2023-06-09 14:20:00,170.64,170.97,170.64,170.79,11994.0,160.6945,161.0053,160.6945,160.8358,11994.0
2023-06-09 14:30:00,170.8,170.8,170.39,170.4,13267.0,160.8452,160.8452,160.4591,160.4685,13267.0
2023-06-09 14:40:00,170.39,170.68,170.38,170.54,15434.0,160.4591,160.7322,160.4496,160.6003,15434.0
2023-06-09 14:50:00,170.55,170.84,170.53,170.82,14026.0,160.6097,160.8828,160.5909,160.864,14026.0
2023-06-09 15:00:00,170.78,170.98,170.75,170.88,24206.0,160.8263,161.0147,160.7981,160.9205,24206.0
2023-06-09 15:10:00,170.86,170.96,170.7,170.91,28799.0,160.9017,160.9958,160.751,160.9488,28799.0
2023-06-09 15:20:00,170.94,170.97,170.68,170.75,21182.0,160.977,161.0053,160.7322,160.7981,21182.0
2023-06-09 15:30:00,170.76,170.88,170.59,170.84,25804.0,160.8075,160.9205,160.6474,160.8828,25804.0
2023-06-09 15:40:00,170.81,170.98,170.8,170.93,40258.0,160.8546,161.0147,160.8452,160.9676,40258.0
2023-06-09 15:50:00,170.92,170.93,170.34,170.59,267887.0,160.9582,160.9676,160.412,160.6474,267887.0
2023-06-12 09:30:00,171.67,172.27,171.38,171.67,113897.0,161.6645,162.2295,161.3914,161.6645,113897.0
2023-06-12 09:40:00,171.73,172.25,171.66,172.06,52529.0,161.721,162.2107,161.655,162.0317,52529.0
2023-06-12 09:50:00,172.08,172.77,172.07,172.67,74906.0,162.0506,162.7004,162.0411,162.6062,74906.0
2023-06-12 10:00:00,172.67,173.02,172.49,172.55,58115.0,162.6062,162.9358,162.4367,162.4932,58115.0
2023-06-12 10:10:00,172.54,172.78,172.17,172.56,41037.0,162.4838,162.7098,162.1353,162.5026,41037.0
2023-06-12 10:20:00,172.56,172.72,172.17,172.55,28661.0,162.5026,162.6533,162.1353,162.4932,28661.0
2023-06-12 10:30:00,172.51,172.77,172.39,172.45,35558.0,162.4555,162.7004,162.3425,162.399,35558.0
2023-06-12 10:40:00,172.4,172.96,172.35,172.8,32199.0,162.3519,162.8793,162.3048,162.7286,32199.0
2023-06-12 10:50:00,172.81,172.87,172.62,172.66,17530.0,162.738,162.7945,162.5591,162.5968,17530.0
2023-06-12 11:00:00,172.64,172.8,172.54,172.77,30010.0,162.5779,162.7286,162.4838,162.7004,30010.0
2023-06-12 11:10:00,172.79,172.99,172.74,172.75,33315.0,162.7192,162.9075,162.6721,162.6815,33315.0
2023-06-12 11:20:00,172.73,172.74,172.31,172.59,50093.0,162.6627,162.6721,162.2672,162.5308,50093.0
2023-06-12 11:30:00,172.6,172.95,172.6,172.77,63583.0,162.5403,162.8699,162.5403,162.7004,63583.0
2023-06-12 11:40:00,172.77,172.92,172.72,172.85,80730.0,162.7004,162.8416,162.6533,162.7757,80730.0
2023-06-12 11:50:00,172.83,172.94,172.76,172.9,71324.0,162.7569,162.8604,162.6909,162.8228,71324.0
2023-06-12 12:00:00,172.89,172.91,172.78,172.85,43622.0,162.8134,162.8322,162.7098,162.7757,43622.0
2023-06-12 12:10:00,172.82,172.91,172.77,172.81,47027.0,162.7474,162.8322,162.7004,162.738,47027.0
2023-06-12 12:20:00,172.81,172.87,172.67,172.81,36338.0,162.738,162.7945,162.6062,162.738,36338.0
2023-06-12 12:30:00,172.81,172.94,172.81,172.86,26971.0,162.738,162.8604,162.738,162.7851,26971.0
2023-06-12 12:40:00,172.87,172.92,172.74,172.76,25220.0,162.7945,162.8416,162.6721,162.6909,25220.0
2023-06-12 12:50:00,172.78,172.94,172.78,172.84,31779.0,162.7098,162.8604,162.7098,162.7663,31779.0
2023-06-12 13:00:00,172.86,172.86,172.52,172.6,41295.0,162.7851,162.7851,162.4649,162.5403,41295.0
2023-06-12 13:10:00,172.62,172.62,172.41,172.53,16528.0,162.5591,162.5591,162.3613,162.4743,16528.0
2023-06-12 13:20:00,172.55,172.65,172.54,172.61,20328.0,162.4932,162.5873,162.4838,162.5497,20328.0
2023-06-12 13:30:00,172.63,172.8,172.6,172.69,40875.0,162.5685,162.7286,162.5403,162.625,40875.0
2023-06-12 13:40:00,172.67,173.0,172.66,172.78,52053.0,162.6062,162.9169,162.5968,162.7098,52053.0
2023-06-12 13:50:00,172.78,172.99,172.63,172.97,35671.0,162.7098,162.9075,162.5685,162.8887,35671.0
2023-06-12 14:00:00,172.98,173.14,172.9,173.03,47587.0,162.8981,163.0488,162.8228,162.9452,47587.0
2023-06-12 14:10:00,173.05,173.25,173.02,173.2,55236.0,162.964,163.1524,162.9358,163.1053,55236.0
2023-06-12 14:20:00,173.2,173.22,173.05,173.07,34429.0,163.1053,163.1241,162.964,162.9829,34429.0
2023-06-12 14:30:00,173.07,173.19,172.99,173.0,38767.0,162.9829,163.0959,162.9075,162.9169,38767.0
2023-06-12 14:40:00,172.98,173.14,172.93,173.08,43005.0,162.8981,163.0488,162.851,162.9923,43005.0
2023-06-12 14:50:00,173.09,173.15,173.0,173.09,39718.0,163.0017,163.0582,162.9169,163.0017,39718.0
2023-06-12 15:00:00,173.09,173.15,173.0,173.13,68167.0,163.0017,163.0582,162.9169,163.0394,68167.0
2023-06-12 15:10:00,173.12,173.56,173.11,173.49,99874.0,163.03,163.4443,163.0205,163.3784,99874.0
2023-06-12 15:20:00,173.53,173.77,173.48,173.66,63759.0,163.4161,163.6421,163.369,163.5385,63759.0
2023-06-12 15:30:00,173.67,173.82,173.5,173.79,72155.0,163.5479,163.6892,163.3878,163.6609,72155.0
2023-06-12 15:40:00,173.8,174.26,173.75,174.17,87619.0,163.6703,164.1035,163.6232,164.0188,87619.0
2023-06-12 15:50:00,174.19,174.28,173.75,174.06,402972.0,164.0376,164.1223,163.6232,163.9152,402972.0
2023-06-13 09:30:00,176.47,177.22,175.67,177.22,142032.0,166.1847,166.891,165.4313,166.891,142032.0
2023-06-13 09:40:00,177.2,177.2,175.56,175.75,68911.0,166.8722,166.8722,165.3277,165.5067,68911.0
2023-06-13 09:50:00,175.75,176.18,175.12,175.23,68178.0,165.5067,165.9116,164.9134,165.017,68178.0
2023-06-13 10:00:00,175.31,175.32,174.51,174.74,55182.0,165.0923,165.1017,164.3389,164.5555,55182.0
2023-06-13 10:10:00,174.72,174.88,174.32,174.74,46564.0,164.5367,164.6874,164.16,164.5555,46564.0
2023-06-13 10:20:00,174.81,176.02,174.77,176.0,129630.0,164.6215,165.7609,164.5838,165.7421,129630.0
2023-06-13 10:30:00,176.01,177.14,175.75,177.03,73916.0,165.7515,166.8157,165.5067,166.7121,73916.0
2023-06-13 10:40:00,177.07,177.53,176.78,177.49,68758.0,166.7497,167.1829,166.4766,167.1453,68758.0
2023-06-13 10:50:00,177.44,177.61,177.02,177.34,42228.0,167.0982,167.2583,166.7026,167.004,42228.0
2023-06-13 11:00:00,177.36,177.67,177.15,177.52,29559.0,167.0228,167.3148,166.8251,167.1735,29559.0
2023-06-13 11:10:00,177.51,178.04,177.39,177.92,44193.0,167.1641,167.6632,167.0511,167.5502,44193.0
2023-06-13 11:20:00,177.9,178.31,177.76,177.76,42245.0,167.5314,167.9175,167.3995,167.3995,42245.0
2023-06-13 11:30:00,177.76,177.82,177.16,177.23,43331.0,167.3995,167.456,166.8345,166.9004,43331.0
2023-06-13 11:40:00,177.24,177.58,177.12,177.58,37522.0,166.9098,167.23,166.7968,167.23,37522.0
2023-06-13 11:50:00,177.58,178.16,177.51,177.75,67813.0,167.23,167.7762,167.1641,167.3901,67813.0
2023-06-13 12:00:00,177.75,177.98,177.42,177.9,44542.0,167.3901,167.6067,167.0793,167.5314,44542.0
2023-06-13 12:10:00,177.9,178.03,177.75,177.75,31463.0,167.5314,167.6538,167.3901,167.3901,31463.0
2023-06-13 12:20:00,177.74,177.92,177.59,177.82,51887.0,167.3807,167.5502,167.2394,167.456,51887.0
2023-06-13 12:30:00,177.81,178.18,177.74,178.11,20096.0,167.4466,167.795,167.3807,167.7291,20096.0
2023-06-13 12:40:00,178.09,178.28,178.04,178.09,28193.0,167.7103,167.8892,167.6632,167.7103,28193.0
2023-06-13 12:50:00,178.06,178.17,177.96,178.09,28844.0,167.682,167.7856,167.5879,167.7103,28844.0
2023-06-13 13:00:00,178.09,178.1,177.4,177.5,31773.0,167.7103,167.7197,167.0605,167.1547,31773.0
2023-06-13 13:10:00,177.5,177.53,177.18,177.52,27254.0,167.1547,167.1829,166.8533,167.1735,27254.0
2023-06-13 13:20:00,177.49,177.61,177.33,177.58,25546.0,167.1453,167.2583,166.9946,167.23,25546.0
2023-06-13 13:30:00,177.58,177.82,177.5,177.74,27792.0,167.23,167.456,167.1547,167.3807,27792.0
2023-06-13 13:40:00,177.82,178.17,177.8,178.11,38681.0,167.456,167.7856,167.4372,167.7291,38681.0
2023-06-13 13:50:00,178.1,178.11,177.7,177.9,59322.0,167.7197,167.7291,167.343,167.5314,59322.0
2023-06-13 14:00:00,177.91,177.95,177.7,177.74,44340.0,167.5408,167.5784,167.343,167.3807,44340.0
2023-06-13 14:10:00,177.74,177.74,177.25,177.44,39766.0,167.3807,167.3807,166.9192,167.0982,39766.0
2023-06-13 14:20:00,177.44,177.48,176.66,176.88,25022.0,167.0982,167.1358,166.3636,166.5708,25022.0
2023-06-13 14:30:00,176.85,176.97,176.49,176.64,50205.0,166.5426,166.6556,166.2035,166.3448,50205.0
2023-06-13 14:40:00,176.64,176.67,176.36,176.38,70006.0,166.3448,166.373,166.0811,166.0999,70006.0
2023-06-13 14:50:00,176.38,176.56,176.28,176.41,182613.0,166.0999,166.2695,166.0058,166.1282,182613.0
2023-06-13 15:00:00,176.43,176.83,176.32,176.63,95580.0,166.147,166.5237,166.0434,166.3354,95580.0
2023-06-13 15:10:00,176.67,176.88,176.49,176.88,54429.0,166.373,166.5708,166.2035,166.5708,54429.0
2023-06-13 15:20:00,176.86,177.33,176.86,177.11,39783.0,166.552,166.9946,166.552,166.7874,39783.0
2023-06-13 15:30:00,177.13,177.23,176.82,177.22,41278.0,166.8062,166.9004,166.5143,166.891,41278.0
2023-06-13 15:40:00,177.25,177.34,177.1,177.18,78470.0,166.9192,167.004,166.778,166.8533,78470.0
2023-06-13 15:50:00,177.2,177.58,177.01,177.44,302418.0,166.8722,167.23,166.6932,167.0982,302418.0
2023-06-14 09:30:00,176.02,176.96,175.78,176.23,98157.0,165.7609,166.6461,165.5349,165.9587,98157.0
2023-06-14 09:40:00,176.26,176.91,176.2,176.47,38169.0,165.9869,166.5991,165.9304,166.1847,38169.0
2023-06-14 09:50:00,176.49,176.52,175.95,176.08,36966.0,166.2035,166.2318,165.695,165.8174,36966.0
2023-06-14 10:00:00,176.11,176.18,175.76,176.06,60158.0,165.8457,165.9116,165.5161,165.7986,60158.0
2023-06-14 10:10:00,176.02,176.52,175.7,176.39,44333.0,165.7609,166.2318,165.4596,166.1094,44333.0
2023-06-14 10:20:00,176.4,176.44,176.15,176.43,32912.0,166.1188,166.1565,165.8834,166.147,32912.0
2023-06-14 10:30:00,176.4,176.73,176.27,176.54,42581.0,166.1188,166.4295,165.9964,166.2506,42581.0
2023-06-14 10:40:00,176.58,176.77,176.33,176.71,40329.0,166.2883,166.4672,166.0529,166.4107,40329.0
2023-06-14 10:50:00,176.7,176.86,176.57,176.7,32400.0,166.4013,166.552,166.2789,166.4013,32400.0
2023-06-14 11:00:00,176.69,176.95,176.62,176.89,35428.0,166.3919,166.6367,166.326,166.5802,35428.0
2023-06-14 11:10:00,176.92,177.11,176.77,177.11,40607.0,166.6085,166.7874,166.4672,166.7874,40607.0
2023-06-14 11:20:00,177.16,177.88,177.13,177.73,33091.0,166.8345,167.5125,166.8062,167.3713,33091.0
2023-06-14 11:30:00,177.74,178.2,177.72,178.14,37388.0,167.3807,167.8139,167.3618,167.7574,37388.0
2023-06-14 11:40:00,178.14,178.2,177.99,178.15,29073.0,167.7574,167.8139,167.6161,167.7668,29073.0
2023-06-14 11:50:00,178.17,178.27,177.7,177.84,60140.0,167.7856,167.8798,167.343,167.4749,60140.0
2023-06-14 12:00:00,177.84,177.85,177.5,177.64,27937.0,167.4749,167.4843,167.1547,167.2865,27937.0
2023-06-14 12:10:00,177.65,177.91,177.61,177.89,16229.0,167.2959,167.5408,167.2583,167.5219,16229.0
2023-06-14 12:20:00,177.88,177.93,177.38,177.46,24020.0,167.5125,167.5596,167.0417,167.117,24020.0
2023-06-14 12:30:00,177.46,177.57,177.4,177.5,16768.0,167.117,167.2206,167.0605,167.1547,16768.0
2023-06-14 12:40:00,177.53,177.81,177.52,177.77,41711.0,167.1829,167.4466,167.1735,167.4089,41711.0
2023-06-14 12:50:00,177.75,177.97,177.71,177.88,39301.0,167.3901,167.5973,167.3524,167.5125,39301.0
2023-06-14 13:00:00,177.87,177.87,177.5,177.53,37969.0,167.5031,167.5031,167.1547,167.1829,37969.0
2023-06-14 13:10:00,177.58,177.64,177.05,177.06,23377.0,167.23,167.2865,166.7309,166.7403,23377.0
2023-06-14 13:20:00,177.05,177.14,176.8,176.85,18461.0,166.7309,166.8157,166.4955,166.5426,18461.0
2023-06-14 13:30:00,176.9,177.16,176.74,177.12,15256.0,166.5896,166.8345,166.439,166.7968,15256.0
2023-06-14 13:40:00,177.12,177.15,176.77,176.95,28800.0,166.7968,166.8251,166.4672,166.6367,28800.0
2023-06-14 13:50:00,176.95,177.03,176.8,176.86,60855.0,166.6367,166.7121,166.4955,166.552,60855.0
2023-06-14 14:00:00,176.84,176.84,174.87,175.48,69332.0,166.5331,166.5331,164.678,165.2524,69332.0
2023-06-14 14:10:00,175.47,175.79,174.97,175.18,31240.0,165.243,165.5443,164.7721,164.9699,31240.0
2023-06-14 14:20:00,175.19,175.45,174.79,175.45,76378.0,164.9793,165.2242,164.6026,165.2242,76378.0
2023-06-14 14:30:00,175.5,176.38,175.34,176.1,82046.0,165.2712,166.0999,165.1206,165.8363,82046.0
2023-06-14 14:40:00,176.02,176.78,175.99,176.61,46043.0,165.7609,166.4766,165.7327,166.3165,46043.0
2023-06-14 14:50:00,176.59,176.96,176.25,176.42,46683.0,166.2977,166.6461,165.9775,166.1376,46683.0
2023-06-14 15:00:00,176.47,177.51,176.27,177.51,51029.0,166.1847,167.1641,165.9964,167.1641,51029.0
2023-06-14 15:10:00,177.47,177.58,176.22,176.53,39011.0,167.1264,167.23,165.9493,166.2412,39011.0
2023-06-14 15:20:00,176.44,177.21,176.42,176.81,40693.0,166.1565,166.8816,166.1376,166.5049,40693.0
2023-06-14 15:30:00,176.74,176.76,176.51,176.69,59744.0,166.439,166.4578,166.2224,166.3919,59744.0
2023-06-14 15:40:00,176.69,176.74,176.14,176.23,64008.0,166.3919,166.439,165.8739,165.9587,64008.0
2023-06-14 15:50:00,176.21,177.43,175.8,177.17,431187.0,165.9399,167.0887,165.5538,166.8439,431187.0
2023-06-15 09:30:00,176.14,177.25,176.13,177.13,64397.0,165.8739,166.9192,165.8645,166.8062,64397.0
2023-06-15 09:40:00,177.18,177.19,176.32,176.33,54871.0,166.8533,166.8627,166.0434,166.0529,54871.0
2023-06-15 09:50:00,176.43,176.84,175.89,176.01,46072.0,166.147,166.5331,165.6385,165.7515,46072.0
2023-06-15 10:00:00,176.06,176.55,175.94,176.41,42303.0,165.7986,166.26,165.6856,166.1282,42303.0
2023-06-15 10:10:00,176.45,176.58,175.94,176.19,26850.0,166.1659,166.2883,165.6856,165.921,26850.0
2023-06-15 10:20:00,176.18,176.75,175.97,176.67,28254.0,165.9116,166.4484,165.7138,166.373,28254.0
2023-06-15 10:30:00,176.69,176.81,176.09,176.13,28655.0,166.3919,166.5049,165.8268,165.8645,28655.0
2023-06-15 10:40:00,176.09,176.75,176.08,176.64,25584.0,165.8268,166.4484,165.8174,166.3448,25584.0
2023-06-15 10:50:00,176.67,176.82,176.43,176.64,27533.0,166.373,166.5143,166.147,166.3448,27533.0
2023-06-15 11:00:00,176.64,176.95,176.46,176.89,26749.0,166.3448,166.6367,166.1753,166.5802,26749.0
2023-06-15 11:10:00,176.85,177.2,176.67,176.9,30971.0,166.5426,166.8722,166.373,166.5896,30971.0
2023-06-15 11:20:00,176.9,177.08,176.9,177.06,17596.0,166.5896,166.7591,166.5896,166.7403,17596.0
2023-06-15 11:30:00,177.03,177.41,176.84,177.3,21834.0,166.7121,167.0699,166.5331,166.9663,21834.0
2023-06-15 11:40:00,177.35,177.61,177.06,177.13,48168.0,167.0134,167.2583,166.7403,166.8062,48168.0
2023-06-15 11:50:00,177.15,177.37,177.09,177.37,14817.0,166.8251,167.0322,166.7686,167.0322,14817.0
2023-06-15 12:00:00,177.39,177.52,177.21,177.31,23543.0,167.0511,167.1735,166.8816,166.9757,23543.0
2023-06-15 12:10:00,177.3,177.35,176.92,177.02,17361.0,166.9663,167.0134,166.6085,166.7026,17361.0
2023-06-15 12:20:00,177.05,177.25,177.02,177.2,11006.0,166.7309,166.9192,166.7026,166.8722,11006.0
2023-06-15 12:30:00,177.21,177.27,176.91,177.15,17211.0,166.8816,166.9381,166.5991,166.8251,17211.0
2023-06-15 12:40:00,177.09,177.19,176.8,176.94,28014.0,166.7686,166.8627,166.4955,166.6273,28014.0
2023-06-15 12:50:00,176.92,176.98,176.79,176.92,11279.0,166.6085,166.665,166.4861,166.6085,11279.0
2023-06-15 13:00:00,176.95,176.99,176.54,176.61,21762.0,166.6367,166.6744,166.2506,166.3165,21762.0
2023-06-15 13:10:00,176.52,176.56,176.24,176.4,23079.0,166.2318,166.2695,165.9681,166.1188,23079.0
2023-06-15 13:20:00,176.34,176.73,176.29,176.73,9883.0,166.0623,166.4295,166.0152,166.4295,9883.0
2023-06-15 13:30:00,176.75,176.97,176.74,176.91,14265.0,166.4484,166.6556,166.439,166.5991,14265.0
2023-06-15 13:40:00,176.91,177.33,176.86,177.28,20265.0,166.5991,166.9946,166.552,166.9475,20265.0
2023-06-15 13:50:00,177.26,177.7,177.16,177.68,22418.0,166.9287,167.343,166.8345,167.3242,22418.0
2023-06-15 14:00:00,177.72,178.0,177.72,177.78,19636.0,167.3618,167.6255,167.3618,167.4184,19636.0
2023-06-15 14:10:00,177.78,177.89,177.46,177.55,19771.0,167.4184,167.5219,167.117,167.2018,19771.0
2023-06-15 14:20:00,177.53,177.76,177.49,177.74,13273.0,167.1829,167.3995,167.1453,167.3807,13273.0
2023-06-15 14:30:00,177.73,178.21,177.73,178.06,19187.0,167.3713,167.8233,167.3713,167.682,19187.0
2023-06-15 14:40:00,178.05,178.43,178.05,178.39,30295.0,167.6726,168.0305,167.6726,167.9928,30295.0
2023-06-15 14:50:00,178.37,179.1,178.35,178.94,46001.0,167.974,168.6614,167.9551,168.5107,46001.0
2023-06-15 15:00:00,178.97,179.02,178.62,178.79,45499.0,168.539,168.5861,168.2094,168.3695,45499.0
2023-06-15 15:10:00,178.77,179.06,178.64,178.77,36433.0,168.3506,168.6237,168.2282,168.3506,36433.0
2023-06-15 15:20:00,178.76,179.06,178.67,179.05,55665.0,168.3412,168.6237,168.2565,168.6143,55665.0
2023-06-15 15:30:00,179.04,179.17,178.93,179.11,65387.0,168.6049,168.7273,168.5013,168.6708,65387.0
2023-06-15 15:40:00,179.11,179.25,178.9,179.15,74709.0,168.6708,168.8027,168.4731,168.7085,74709.0
2023-06-15 15:50:00,179.18,179.4,177.89,178.08,446582.0,168.7368,168.9439,167.5219,167.7009,446582.0
2023-06-16 09:30:00,179.45,179.83,178.44,179.06,1200710.0,168.991,169.3489,168.0399,168.6237,1200710.0
2023-06-16 09:40:00,179.04,179.54,178.18,178.72,52622.0,168.6049,169.0758,167.795,168.3036,52622.0
2023-06-16 09:50:00,178.75,178.91,178.23,178.33,52979.0,168.3318,168.4825,167.8421,167.9363,52979.0
2023-06-16 10:00:00,178.37,178.72,178.26,178.61,70980.0,167.974,168.3036,167.8704,168.2,70980.0
2023-06-16 10:10:00,178.56,178.8,178.0,178.03,60287.0,168.1529,168.3789,167.6255,167.6538,60287.0
2023-06-16 10:20:00,178.0,178.65,178.0,178.6,43983.0,167.6255,168.2376,167.6255,168.1906,43983.0
2023-06-16 10:30:00,178.56,178.59,178.06,178.07,34182.0,168.1529,168.1811,167.682,167.6914,34182.0
2023-06-16 10:40:00,178.1,178.13,177.48,177.72,53285.0,167.7197,167.748,167.1358,167.3618,53285.0
2023-06-16 10:50:00,177.62,178.09,177.6,177.98,47937.0,167.2677,167.7103,167.2488,167.6067,47937.0
2023-06-16 11:00:00,177.9,178.05,177.73,177.97,90960.0,167.5314,167.6726,167.3713,167.5973,90960.0
2023-06-16 11:10:00,177.95,178.06,177.63,177.64,50824.0,167.5784,167.682,167.2771,167.2865,50824.0
2023-06-16 11:20:00,177.68,177.8,177.29,177.43,22474.0,167.3242,167.4372,166.9569,167.0887,22474.0
2023-06-16 11:30:00,177.39,177.55,177.17,177.2,33200.0,167.0511,167.2018,166.8439,166.8722,33200.0
2023-06-16 11:40:00,177.2,177.68,177.19,177.39,29773.0,166.8722,167.3242,166.8627,167.0511,29773.0
2023-06-16 11:50:00,177.41,177.64,177.2,177.59,76535.0,167.0699,167.2865,166.8722,167.2394,76535.0
2023-06-16 12:00:00,177.56,177.79,177.45,177.72,26895.0,167.2112,167.4278,167.1076,167.3618,26895.0
2023-06-16 12:10:00,177.76,177.9,177.65,177.83,45909.0,167.3995,167.5314,167.2959,167.4654,45909.0
2023-06-16 12:20:00,177.82,178.0,177.75,177.91,32170.0,167.456,167.6255,167.3901,167.5408,32170.0
2023-06-16 12:30:00,177.9,178.27,177.88,178.23,49440.0,167.5314,167.8798,167.5125,167.8421,49440.0
2023-06-16 12:40:00,178.2,178.31,178.06,178.31,35575.0,167.8139,167.9175,167.682,167.9175,35575.0
2023-06-16 12:50:00,178.27,178.45,178.25,178.41,22536.0,167.8798,168.0493,167.861,168.0116,22536.0
2023-06-16 13:00:00,178.42,178.56,178.25,178.3,32256.0,168.021,168.1529,167.861,167.908,32256.0
2023-06-16 13:10:00,178.33,178.36,178.14,178.21,35896.0,167.9363,167.9645,167.7574,167.8233,35896.0
2023-06-16 13:20:00,178.16,178.48,178.13,178.25,49943.0,167.7762,168.0776,167.748,167.861,49943.0
2023-06-16 13:30:00,178.27,178.36,178.14,178.34,28547.0,167.8798,167.9645,167.7574,167.9457,28547.0
2023-06-16 13:40:00,178.37,178.38,177.98,178.04,26302.0,167.974,167.9834,167.6067,167.6632,26302.0
2023-06-16 13:50:00,178.03,178.21,178.0,178.16,28662.0,167.6538,167.8233,167.6255,167.7762,28662.0
2023-06-16 14:00:00,178.14,178.18,177.95,178.09,20803.0,167.7574,167.795,167.5784,167.7103,20803.0
2023-06-16 14:10:00,178.08,178.11,177.59,177.6,36622.0,167.7009,167.7291,167.2394,167.2488,36622.0
2023-06-16 14:20:00,177.6,177.93,177.45,177.93,34383.0,167.2488,167.5596,167.1076,167.5596,34383.0
2023-06-16 14:30:00,177.9,177.9,177.27,177.41,48270.0,167.5314,167.5314,166.9381,167.0699,48270.0
2023-06-16 14:40:00,177.43,177.43,177.13,177.23,22749.0,167.0887,167.0887,166.8062,166.9004,22749.0
2023-06-16 14:50:00,177.18,177.55,177.13,177.21,42576.0,166.8533,167.2018,166.8062,166.8816,42576.0
2023-06-16 15:00:00,177.22,177.27,176.92,177.01,41365.0,166.891,166.9381,166.6085,166.6932,41365.0
2023-06-16 15:10:00,176.99,177.02,176.61,176.82,21999.0,166.6744,166.7026,166.3165,166.5143,21999.0
2023-06-16 15:20:00,176.84,176.97,176.49,176.55,45834.0,166.5331,166.6556,166.2035,166.26,45834.0
2023-06-16 15:30:00,176.54,177.19,176.53,177.13,64602.0,166.2506,166.8627,166.2412,166.8062,64602.0
2023-06-16 15:40:00,177.12,177.14,176.69,176.79,93731.0,166.7968,166.8157,166.3919,166.4861,93731.0
2023-06-16 15:50:00,176.74,176.93,176.26,176.74,701626.0,166.439,166.6179,165.9869,166.439,701626.0
2023-06-20 09:30:00,174.94,177.03,174.87,176.24,148187.0,164.7439,166.7121,164.678,165.9681,148187.0
2023-06-20 09:40:00,176.27,176.37,175.22,175.3,48238.0,165.9964,166.0905,165.0076,165.0829,48238.0
2023-06-20 09:50:00,175.26,175.56,174.57,174.72,56719.0,165.0452,165.3277,164.3954,164.5367,56719.0
2023-06-20 10:00:00,174.71,174.76,174.2,174.48,58711.0,164.5273,164.5744,164.047,164.3107,58711.0
2023-06-20 10:10:00,174.48,174.94,174.04,174.08,34298.0,164.3107,164.7439,163.8963,163.934,34298.0
2023-06-20 10:20:00,174.08,174.11,173.53,173.86,63194.0,163.934,163.9623,163.4161,163.7268,63194.0
2023-06-20 10:30:00,173.87,174.03,173.58,173.62,35974.0,163.7362,163.8869,163.4631,163.5008,35974.0
2023-06-20 10:40:00,173.62,174.24,173.61,174.08,31943.0,163.5008,164.0847,163.4914,163.934,31943.0
2023-06-20 10:50:00,174.06,174.06,173.67,173.76,36308.0,163.9152,163.9152,163.5479,163.6327,36308.0
2023-06-20 11:00:00,173.75,174.16,173.75,173.76,28627.0,163.6232,164.0093,163.6232,163.6327,28627.0
2023-06-20 11:10:00,173.73,173.79,173.43,173.69,31261.0,163.6044,163.6609,163.3219,163.5667,31261.0
2023-06-20 11:20:00,173.68,173.91,173.58,173.85,20564.0,163.5573,163.7739,163.4631,163.7174,20564.0
2023-06-20 11:30:00,173.85,174.46,173.85,174.43,48764.0,163.7174,164.2919,163.7174,164.2636,48764.0
2023-06-20 11:40:00,174.43,174.43,174.04,174.19,19993.0,164.2636,164.2636,163.8963,164.0376,19993.0
2023-06-20 11:50:00,174.19,174.29,173.9,173.93,17202.0,164.0376,164.1318,163.7645,163.7927,17202.0
2023-06-20 12:00:00,173.95,174.22,173.95,174.12,18909.0,163.8116,164.0658,163.8116,163.9717,18909.0
2023-06-20 12:10:00,174.11,174.2,173.87,173.89,29001.0,163.9623,164.047,163.7362,163.7551,29001.0
2023-06-20 12:20:00,173.91,174.41,173.9,174.32,22014.0,163.7739,164.2448,163.7645,164.16,22014.0
2023-06-20 12:30:00,174.36,174.58,174.17,174.37,32961.0,164.1977,164.4049,164.0188,164.2071,32961.0
2023-06-20 12:40:00,174.41,174.67,174.32,174.59,21648.0,164.2448,164.4896,164.16,164.4143,21648.0
2023-06-20 12:50:00,174.58,174.74,174.54,174.58,20243.0,164.4049,164.5555,164.3672,164.4049,20243.0
2023-06-20 13:00:00,174.61,174.68,174.41,174.53,18142.0,164.4331,164.499,164.2448,164.3578,18142.0
2023-06-20 13:10:00,174.48,174.6,174.41,174.6,20259.0,164.3107,164.4237,164.2448,164.4237,20259.0
2023-06-20 13:20:00,174.63,174.87,174.56,174.65,18910.0,164.4519,164.678,164.386,164.4708,18910.0
2023-06-20 13:30:00,174.69,174.81,174.54,174.59,18200.0,164.5084,164.6215,164.3672,164.4143,18200.0
2023-06-20 13:40:00,174.58,174.81,174.57,174.73,14637.0,164.4049,164.6215,164.3954,164.5461,14637.0
2023-06-20 13:50:00,174.71,174.77,174.18,174.23,19992.0,164.5273,164.5838,164.0282,164.0753,19992.0
2023-06-20 14:00:00,174.22,174.47,174.12,174.43,27071.0,164.0658,164.3013,163.9717,164.2636,27071.0
2023-06-20 14:10:00,174.4,174.6,174.38,174.55,28104.0,164.2353,164.4237,164.2165,164.3766,28104.0
2023-06-20 14:20:00,174.55,174.59,174.39,174.45,25100.0,164.3766,164.4143,164.2259,164.2824,25100.0
2023-06-20 14:30:00,174.47,174.54,174.19,174.28,27051.0,164.3013,164.3672,164.0376,164.1223,27051.0
2023-06-20 14:40:00,174.29,174.29,174.15,174.29,34338.0,164.1318,164.1318,163.9999,164.1318,34338.0
2023-06-20 14:50:00,174.31,174.46,174.24,174.32,23053.0,164.1506,164.2919,164.0847,164.16,23053.0
2023-06-20 15:00:00,174.32,174.41,174.13,174.28,19091.0,164.16,164.2448,163.9811,164.1223,19091.0
2023-06-20 15:10:00,174.28,174.31,174.06,174.13,22721.0,164.1223,164.1506,163.9152,163.9811,22721.0
2023-06-20 15:20:00,174.13,174.13,173.96,174.07,38394.0,163.9811,163.9811,163.821,163.9246,38394.0
2023-06-20 15:30:00,174.08,174.21,173.92,174.19,37623.0,163.934,164.0564,163.7833,164.0376,37623.0
2023-06-20 15:40:00,174.19,174.6,174.1,174.56,58894.0,164.0376,164.4237,163.9528,164.386,58894.0
2023-06-20 15:50:00,174.55,174.78,174.22,174.36,236477.0,164.3766,164.5932,164.0658,164.1977,236477.0
2023-06-21 09:30:00,172.62,173.48,172.44,173.46,73245.0,162.5591,163.369,162.3896,163.3501,73245.0
2023-06-21 09:40:00,173.49,173.6,172.6,172.81,43927.0,163.3784,163.482,162.5403,162.738,43927.0
2023-06-21 09:50:00,172.82,172.84,172.33,172.61,29215.0,162.7474,162.7663,162.286,162.5497,29215.0
2023-06-21 10:00:00,172.63,172.85,172.23,172.55,37425.0,162.5685,162.7757,162.1918,162.4932,37425.0
2023-06-21 10:10:00,172.56,173.19,172.56,173.02,17013.0,162.5026,163.0959,162.5026,162.9358,17013.0
2023-06-21 10:20:00,172.97,173.09,172.71,172.95,15533.0,162.8887,163.0017,162.6438,162.8699,15533.0
2023-06-21 10:30:00,172.98,172.99,172.54,172.9,28953.0,162.8981,162.9075,162.4838,162.8228,28953.0
2023-06-21 10:40:00,172.95,173.1,172.27,172.3,31255.0,162.8699,163.0111,162.2295,162.2577,31255.0
2023-06-21 10:50:00,172.24,172.46,171.95,172.39,40210.0,162.2012,162.4084,161.9281,162.3425,40210.0
2023-06-21 11:00:00,172.44,172.53,171.74,171.8,25781.0,162.3896,162.4743,161.7304,161.7869,25781.0
2023-06-21 11:10:00,171.79,172.02,171.63,171.78,26946.0,161.7775,161.9941,161.6268,161.7681,26946.0
2023-06-21 11:20:00,171.77,172.18,171.76,172.15,32441.0,161.7586,162.1447,161.7492,162.1165,32441.0
2023-06-21 11:30:00,172.14,172.46,172.1,172.44,23621.0,162.1071,162.4084,162.0694,162.3896,23621.0
2023-06-21 11:40:00,172.45,172.61,172.14,172.14,66624.0,162.399,162.5497,162.1071,162.1071,66624.0
2023-06-21 11:50:00,172.18,172.33,172.05,172.09,35911.0,162.1447,162.286,162.0223,162.06,35911.0
2023-06-21 12:00:00,172.13,172.28,171.72,172.16,33593.0,162.0977,162.2389,161.7115,162.1259,33593.0
2023-06-21 12:10:00,172.11,172.36,171.79,172.21,17592.0,162.0788,162.3142,161.7775,162.173,17592.0
2023-06-21 12:20:00,172.15,172.25,172.01,172.24,15481.0,162.1165,162.2107,161.9846,162.2012,15481.0
2023-06-21 12:30:00,172.26,172.3,172.04,172.13,28115.0,162.2201,162.2577,162.0129,162.0977,28115.0
2023-06-21 12:40:00,172.1,172.18,171.94,171.99,14742.0,162.0694,162.1447,161.9187,161.9658,14742.0
2023-06-21 12:50:00,171.96,172.15,171.92,172.11,19526.0,161.9376,162.1165,161.8999,162.0788,19526.0
2023-06-21 13:00:00,172.09,172.16,171.89,172.16,12843.0,162.06,162.1259,161.8716,162.1259,12843.0
2023-06-21 13:10:00,172.16,172.2,171.82,171.85,22984.0,162.1259,162.1636,161.8057,161.834,22984.0
2023-06-21 13:20:00,171.84,171.92,171.74,171.76,15008.0,161.8246,161.8999,161.7304,161.7492,15008.0
2023-06-21 13:30:00,171.78,171.98,171.68,171.97,39900.0,161.7681,161.9564,161.6739,161.947,39900.0
2023-06-21 13:40:00,171.96,172.08,171.75,171.94,30232.0,161.9376,162.0506,161.7398,161.9187,30232.0
2023-06-21 13:50:00,171.92,172.05,171.89,172.0,18883.0,161.8999,162.0223,161.8716,161.9752,18883.0
2023-06-21 14:00:00,171.99,172.0,171.74,171.87,20129.0,161.9658,161.9752,161.7304,161.8528,20129.0
2023-06-21 14:10:00,171.85,172.26,171.85,172.17,46221.0,161.834,162.2201,161.834,162.1353,46221.0
2023-06-21 14:20:00,172.17,172.2,172.02,172.19,14901.0,162.1353,162.1636,161.9941,162.1542,14901.0
2023-06-21 14:30:00,172.2,172.39,172.17,172.22,18889.0,162.1636,162.3425,162.1353,162.1824,18889.0
2023-06-21 14:40:00,172.21,172.28,172.1,172.17,15513.0,162.173,162.2389,162.0694,162.1353,15513.0
2023-06-21 14:50:00,172.16,172.36,172.08,172.34,51998.0,162.1259,162.3142,162.0506,162.2954,51998.0
2023-06-21 15:00:00,172.31,172.37,171.68,171.68,35912.0,162.2672,162.3237,161.6739,161.6739,35912.0
2023-06-21 15:10:00,171.71,171.9,171.7,171.77,19886.0,161.7021,161.8811,161.6927,161.7586,19886.0
2023-06-21 15:20:00,171.77,171.77,171.39,171.47,35280.0,161.7586,161.7586,161.4008,161.4761,35280.0
2023-06-21 15:30:00,171.5,171.55,170.91,171.09,79027.0,161.5044,161.5515,160.9488,161.1183,79027.0
2023-06-21 15:40:00,171.05,171.32,171.05,171.25,75815.0,161.0806,161.3349,161.0806,161.2689,75815.0
2023-06-21 15:50:00,171.22,171.26,170.38,170.48,339847.0,161.2407,161.2784,160.4496,160.5438,339847.0
2023-06-22 09:30:00,169.81,170.74,169.8,170.54,117197.0,159.9129,160.7887,159.9035,160.6003,117197.0
2023-06-22 09:40:00,170.5,170.75,170.25,170.5,48613.0,160.5627,160.7981,160.3272,160.5627,48613.0
2023-06-22 09:50:00,170.35,171.05,170.29,170.63,56585.0,160.4214,161.0806,160.3649,160.6851,56585.0
2023-06-22 10:00:00,170.83,171.05,170.73,170.96,36380.0,160.8734,161.0806,160.7792,160.9958,36380.0
2023-06-22 10:10:00,170.94,171.42,170.89,171.13,76456.0,160.977,161.429,160.9299,161.1559,76456.0
2023-06-22 10:20:00,171.11,171.46,170.88,171.46,46866.0,161.1371,161.4667,160.9205,161.4667,46866.0
2023-06-22 10:30:00,171.46,171.97,171.36,171.77,69506.0,161.4667,161.947,161.3725,161.7586,69506.0
2023-06-22 10:40:00,171.74,171.88,171.34,171.77,67949.0,161.7304,161.8622,161.3537,161.7586,67949.0
2023-06-22 10:50:00,171.76,171.77,170.99,171.2,26667.0,161.7492,161.7586,161.0241,161.2219,26667.0
2023-06-22 11:00:00,171.17,171.47,171.11,171.11,43575.0,161.1936,161.4761,161.1371,161.1371,43575.0
2023-06-22 11:10:00,171.18,171.58,170.85,171.46,34488.0,161.203,161.5797,160.8923,161.4667,34488.0
2023-06-22 11:20:00,171.43,171.57,171.01,171.14,53101.0,161.4385,161.5703,161.0429,161.1654,53101.0
2023-06-22 11:30:00,171.12,172.09,171.12,172.04,24821.0,161.1465,162.06,161.1465,162.0129,24821.0
2023-06-22 11:40:00,172.05,172.35,171.98,172.0,24506.0,162.0223,162.3048,161.9564,161.9752,24506.0
2023-06-22 11:50:00,172.02,172.22,171.9,172.14,40716.0,161.9941,162.1824,161.8811,162.1071,40716.0
2023-06-22 12:00:00,172.12,172.12,171.46,171.53,15105.0,162.0882,162.0882,161.4667,161.5326,15105.0
2023-06-22 12:10:00,171.56,171.65,171.38,171.46,18325.0,161.5609,161.6456,161.3914,161.4667,18325.0
2023-06-22 12:20:00,171.42,171.63,171.4,171.55,15553.0,161.429,161.6268,161.4102,161.5515,15553.0
2023-06-22 12:30:00,171.49,171.65,171.31,171.39,37978.0,161.495,161.6456,161.3254,161.4008,37978.0
2023-06-22 12:40:00,171.43,171.63,171.37,171.63,21461.0,161.4385,161.6268,161.3819,161.6268,21461.0
2023-06-22 12:50:00,171.65,171.72,171.58,171.61,8988.0,161.6456,161.7115,161.5797,161.608,8988.0
2023-06-22 13:00:00,171.61,171.61,171.1,171.34,19594.0,161.608,161.608,161.1277,161.3537,19594.0
2023-06-22 13:10:00,171.3,171.43,171.26,171.4,14051.0,161.316,161.4385,161.2784,161.4102,14051.0
2023-06-22 13:20:00,171.42,171.51,171.37,171.42,12413.0,161.429,161.5138,161.3819,161.429,12413.0
2023-06-22 13:30:00,171.45,171.53,171.34,171.43,17921.0,161.4573,161.5326,161.3537,161.4385,17921.0
2023-06-22 13:40:00,171.42,171.54,171.4,171.49,15229.0,161.429,161.542,161.4102,161.495,15229.0
2023-06-22 13:50:00,171.44,171.81,171.44,171.75,33937.0,161.4479,161.7963,161.4479,161.7398,33937.0
2023-06-22 14:00:00,171.76,171.97,171.75,171.78,15358.0,161.7492,161.947,161.7398,161.7681,15358.0
2023-06-22 14:10:00,171.73,171.93,171.71,171.76,16406.0,161.721,161.9093,161.7021,161.7492,16406.0
2023-06-22 14:20:00,171.75,172.02,171.67,172.01,13741.0,161.7398,161.9941,161.6645,161.9846,13741.0
2023-06-22 14:30:00,171.99,172.12,171.67,171.9,18518.0,161.9658,162.0882,161.6645,161.8811,18518.0
2023-06-22 14:40:00,171.92,172.01,171.88,171.93,18727.0,161.8999,161.9846,161.8622,161.9093,18727.0
2023-06-22 14:50:00,171.92,172.15,171.9,172.11,41882.0,161.8999,162.1165,161.8811,162.0788,41882.0
2023-06-22 15:00:00,172.15,172.47,172.12,172.33,36344.0,162.1165,162.4178,162.0882,162.286,36344.0
2023-06-22 15:10:00,172.3,172.46,172.21,172.34,46038.0,162.2577,162.4084,162.173,162.2954,46038.0
2023-06-22 15:20:00,172.35,172.35,172.01,172.01,29208.0,162.3048,162.3048,161.9846,161.9846,29208.0
2023-06-22 15:30:00,172.0,172.43,171.91,172.43,48187.0,161.9752,162.3802,161.8905,162.3802,48187.0
2023-06-22 15:40:00,172.44,172.47,172.22,172.34,70615.0,162.3896,162.4178,162.1824,162.2954,70615.0
2023-06-22 15:50:00,172.35,172.66,172.27,172.65,237271.0,162.3048,162.5968,162.2295,162.5873,237271.0
2023-06-23 09:30:00,169.81,170.28,169.06,169.23,164564.0,159.9129,160.3555,159.2066,159.3667,164564.0
2023-06-23 09:40:00,169.2,169.51,168.46,168.91,114932.0,159.3384,159.6304,158.6416,159.0653,114932.0
2023-06-23 09:50:00,168.92,169.67,168.92,169.13,72144.0,159.0747,159.781,159.0747,159.2725,72144.0
2023-06-23 10:00:00,169.17,169.44,168.97,169.3,30452.0,159.3102,159.5644,159.1218,159.4326,30452.0
2023-06-23 10:10:00,169.35,169.41,169.01,169.18,41309.0,159.4797,159.5362,159.1595,159.3196,41309.0
2023-06-23 10:20:00,169.19,169.19,168.86,169.06,27229.0,159.329,159.329,159.0182,159.2066,27229.0
2023-06-23 10:30:00,169.09,169.21,168.88,169.15,36396.0,159.2348,159.3478,159.0371,159.2913,36396.0
2023-06-23 10:40:00,169.28,169.28,168.51,168.51,36502.0,159.4138,159.4138,158.6886,158.6886,36502.0
2023-06-23 10:50:00,168.51,168.61,168.05,168.24,61172.0,158.6886,158.7828,158.2554,158.4344,61172.0
2023-06-23 11:00:00,168.25,168.32,167.98,168.09,52669.0,158.4438,158.5097,158.1895,158.2931,52669.0
2023-06-23 11:10:00,168.08,168.18,167.92,167.96,54553.0,158.2837,158.3779,158.133,158.1707,54553.0
2023-06-23 11:20:00,167.96,168.18,167.85,168.03,44718.0,158.1707,158.3779,158.0671,158.2366,44718.0
2023-06-23 11:30:00,168.0,168.16,167.95,168.02,35441.0,158.2084,158.359,158.1613,158.2272,35441.0
2023-06-23 11:40:00,168.01,168.53,168.01,168.34,63434.0,158.2178,158.7075,158.2178,158.5285,63434.0
2023-06-23 11:50:00,168.28,168.44,168.14,168.17,23161.0,158.472,158.6227,158.3402,158.3685,23161.0
2023-06-23 12:00:00,168.17,168.31,167.76,167.9,41685.0,158.3685,158.5003,157.9824,158.1142,41685.0
2023-06-23 12:10:00,167.88,168.28,167.77,168.12,28393.0,158.0954,158.472,157.9918,158.3214,28393.0
2023-06-23 12:20:00,168.12,168.48,167.98,168.44,54791.0,158.3214,158.6604,158.1895,158.6227,54791.0
2023-06-23 12:30:00,168.46,168.71,168.39,168.59,33887.0,158.6416,158.877,158.5756,158.764,33887.0
2023-06-23 12:40:00,168.58,168.74,168.42,168.44,35512.0,158.7546,158.9052,158.6039,158.6227,35512.0
2023-06-23 12:50:00,168.41,168.49,168.13,168.2,29045.0,158.5945,158.6698,158.3308,158.3967,29045.0
2023-06-23 13:00:00,168.23,168.39,168.11,168.32,14003.0,158.425,158.5756,158.312,158.5097,14003.0
2023-06-23 13:10:00,168.32,168.73,168.32,168.72,32249.0,158.5097,158.8958,158.5097,158.8864,32249.0
2023-06-23 13:20:00,168.76,169.07,168.7,169.03,202929.0,158.9241,159.216,158.8676,159.1783,202929.0
2023-06-23 13:30:00,169.03,169.03,168.71,168.8,28325.0,159.1783,159.1783,158.877,158.9617,28325.0
2023-06-23 13:40:00,168.79,168.87,168.61,168.77,16834.0,158.9523,159.0277,158.7828,158.9335,16834.0
2023-06-23 13:50:00,168.75,169.0,168.75,168.88,29678.0,158.9147,159.1501,158.9147,159.0371,29678.0
2023-06-23 14:00:00,168.89,168.96,168.45,168.57,33075.0,159.0465,159.1124,158.6321,158.7451,33075.0
2023-06-23 14:10:00,168.54,168.66,168.43,168.58,20389.0,158.7169,158.8299,158.6133,158.7546,20389.0
2023-06-23 14:20:00,168.63,168.82,168.62,168.76,18020.0,158.8016,158.9806,158.7922,158.9241,18020.0
2023-06-23 14:30:00,168.78,168.84,168.65,168.68,21586.0,158.9429,158.9994,158.8205,158.8487,21586.0
2023-06-23 14:40:00,168.65,168.8,168.31,168.43,32768.0,158.8205,158.9617,158.5003,158.6133,32768.0
2023-06-23 14:50:00,168.41,168.56,168.36,168.36,20622.0,158.5945,158.7357,158.5474,158.5474,20622.0
2023-06-23 15:00:00,168.32,168.32,168.04,168.23,28422.0,158.5097,158.5097,158.246,158.425,28422.0
2023-06-23 15:10:00,168.23,168.31,168.03,168.22,135682.0,158.425,158.5003,158.2366,158.4155,135682.0
2023-06-23 15:20:00,168.22,168.27,168.13,168.2,82250.0,158.4155,158.4626,158.3308,158.3967,82250.0
2023-06-23 15:30:00,168.25,168.56,168.15,168.5,72736.0,158.4438,158.7357,158.3496,158.6792,72736.0
2023-06-23 15:40:00,168.5,168.63,168.32,168.4,89106.0,158.6792,158.8016,158.5097,158.5851,89106.0
2023-06-23 15:50:00,168.4,168.4,167.2,167.66,853063.0,158.5851,158.5851,157.455,157.8882,853063.0
2023-06-26 09:30:00,168.49,169.59,168.02,169.59,142339.0,158.6698,159.7057,158.2272,159.7057,142339.0
2023-06-26 09:40:00,169.61,170.32,169.58,170.17,91748.0,159.7245,160.3931,159.6963,160.2519,91748.0
2023-06-26 09:50:00,170.18,170.51,170.03,170.19,66434.0,160.2613,160.5721,160.12,160.2707,66434.0
2023-06-26 10:00:00,170.17,170.44,169.87,169.98,116452.0,160.2519,160.5062,159.9694,160.073,116452.0
2023-06-26 10:10:00,169.95,170.24,169.62,169.9,48829.0,160.0447,160.3178,159.7339,159.9976,48829.0
2023-06-26 10:20:00,169.86,170.3,169.83,170.18,36636.0,159.96,160.3743,159.9317,160.2613,36636.0
2023-06-26 10:30:00,170.2,170.29,169.64,169.76,33608.0,160.2801,160.3649,159.7528,159.8658,33608.0
2023-06-26 10:40:00,169.73,170.43,169.54,170.43,47463.0,159.8375,160.4967,159.6586,160.4967,47463.0
2023-06-26 10:50:00,170.45,170.81,170.41,170.74,38600.0,160.5156,160.8546,160.4779,160.7887,38600.0
2023-06-26 11:00:00,170.77,170.77,170.18,170.26,36762.0,160.8169,160.8169,160.2613,160.3366,36762.0
2023-06-26 11:10:00,170.27,170.34,170.08,170.09,46260.0,160.3461,160.412,160.1671,160.1766,46260.0
2023-06-26 11:20:00,170.07,170.26,169.94,170.13,47489.0,160.1577,160.3366,160.0353,160.2142,47489.0
2023-06-26 11:30:00,170.15,170.58,170.14,170.34,72607.0,160.2331,160.638,160.2236,160.412,72607.0
2023-06-26 11:40:00,170.36,170.97,170.35,170.71,44412.0,160.4308,161.0053,160.4214,160.7604,44412.0
2023-06-26 11:50:00,170.71,170.98,170.43,170.91,48370.0,160.7604,161.0147,160.4967,160.9488,48370.0
2023-06-26 12:00:00,170.89,170.94,169.8,169.88,45772.0,160.9299,160.977,159.9035,159.9788,45772.0
2023-06-26 12:10:00,169.85,170.27,169.71,170.15,57509.0,159.9505,160.3461,159.8187,160.2331,57509.0
2023-06-26 12:20:00,170.14,170.68,170.04,170.47,56958.0,160.2236,160.7322,160.1295,160.5344,56958.0
2023-06-26 12:30:00,170.49,170.59,170.33,170.41,38370.0,160.5532,160.6474,160.4026,160.4779,38370.0
2023-06-26 12:40:00,170.37,170.52,170.11,170.41,36590.0,160.4402,160.5815,160.1954,160.4779,36590.0
2023-06-26 12:50:00,170.5,170.52,170.21,170.45,20507.0,160.5627,160.5815,160.2896,160.5156,20507.0
2023-06-26 13:00:00,170.45,170.82,170.45,170.67,28388.0,160.5156,160.864,160.5156,160.7227,28388.0
2023-06-26 13:10:00,170.69,170.84,170.64,170.65,20234.0,160.7416,160.8828,160.6945,160.7039,20234.0
2023-06-26 13:20:00,170.66,170.7,170.16,170.61,37859.0,160.7133,160.751,160.2425,160.6662,37859.0
2023-06-26 13:30:00,170.62,170.64,170.15,170.3,32875.0,160.6757,160.6945,160.2331,160.3743,32875.0
2023-06-26 13:40:00,170.32,170.48,170.2,170.26,26534.0,160.3931,160.5438,160.2801,160.3366,26534.0
2023-06-26 13:50:00,170.25,170.25,169.68,169.78,30365.0,160.3272,160.3272,159.7904,159.8846,30365.0
2023-06-26 14:00:00,169.77,170.08,169.7,169.87,62892.0,159.8752,160.1671,159.8093,159.9694,62892.0
2023-06-26 14:10:00,169.87,169.87,169.47,169.49,24525.0,159.9694,159.9694,159.5927,159.6115,24525.0
2023-06-26 14:20:00,169.49,169.87,169.39,169.79,30554.0,159.6115,159.9694,159.5173,159.894,30554.0
2023-06-26 14:30:00,169.78,170.1,169.67,170.09,27500.0,159.8846,160.186,159.781,160.1766,27500.0
2023-06-26 14:40:00,170.1,170.2,169.93,170.17,67141.0,160.186,160.2801,160.0259,160.2519,67141.0
2023-06-26 14:50:00,170.22,170.26,169.99,170.07,34004.0,160.299,160.3366,160.0824,160.1577,34004.0
2023-06-26 15:00:00,170.04,170.32,170.0,170.21,63679.0,160.1295,160.3931,160.0918,160.2896,63679.0
2023-06-26 15:10:00,170.19,170.4,170.11,170.3,42112.0,160.2707,160.4685,160.1954,160.3743,42112.0
2023-06-26 15:20:00,170.28,170.55,170.28,170.35,52815.0,160.3555,160.6097,160.3555,160.4214,52815.0
2023-06-26 15:30:00,170.35,170.35,169.88,169.88,102598.0,160.4214,160.4214,159.9788,159.9788,102598.0
2023-06-26 15:40:00,169.87,169.87,169.22,169.45,122365.0,159.9694,159.9694,159.3573,159.5739,122365.0
2023-06-26 15:50:00,169.45,169.54,168.72,168.74,472385.0,159.5739,159.6586,158.8864,158.9052,472385.0
2023-06-27 09:30:00,169.83,170.87,169.49,170.7,108791.0,159.9317,160.9111,159.6115,160.751,108791.0
2023-06-27 09:40:00,170.68,171.03,170.37,170.83,59439.0,160.7322,161.0618,160.4402,160.8734,59439.0
2023-06-27 09:50:00,170.83,171.78,170.7,171.74,101009.0,160.8734,161.7681,160.751,161.7304,101009.0
2023-06-27 10:00:00,171.72,171.97,171.21,171.29,99431.0,161.7115,161.947,161.2313,161.3066,99431.0
2023-06-27 10:10:00,171.24,171.37,170.85,171.21,69747.0,161.2595,161.3819,160.8923,161.2313,69747.0
2023-06-27 10:20:00,171.22,171.69,171.05,171.58,62232.0,161.2407,161.6833,161.0806,161.5797,62232.0
2023-06-27 10:30:00,171.58,172.01,171.45,171.97,63055.0,161.5797,161.9846,161.4573,161.947,63055.0
2023-06-27 10:40:00,171.98,172.21,171.57,172.08,39464.0,161.9564,162.173,161.5703,162.0506,39464.0
2023-06-27 10:50:00,172.13,172.65,172.13,172.63,49099.0,162.0977,162.5873,162.0977,162.5685,49099.0
2023-06-27 11:00:00,172.63,172.78,172.39,172.55,53931.0,162.5685,162.7098,162.3425,162.4932,53931.0
2023-06-27 11:10:00,172.53,172.57,172.18,172.57,29310.0,162.4743,162.512,162.1447,162.512,29310.0
2023-06-27 11:20:00,172.53,173.08,172.49,173.08,55157.0,162.4743,162.9923,162.4367,162.9923,55157.0
2023-06-27 11:30:00,173.15,173.29,172.95,173.18,49277.0,163.0582,163.19,162.8699,163.0865,49277.0
2023-06-27 11:40:00,173.16,173.33,172.99,173.27,55961.0,163.0676,163.2277,162.9075,163.1712,55961.0
2023-06-27 11:50:00,173.29,173.56,173.23,173.32,70035.0,163.19,163.4443,163.1335,163.2183,70035.0
2023-06-27 12:00:00,173.31,173.89,173.3,173.83,37133.0,163.2089,163.7551,163.1995,163.6986,37133.0
2023-06-27 12:10:00,173.81,173.92,173.57,173.67,26277.0,163.6797,163.7833,163.4537,163.5479,26277.0
2023-06-27 12:20:00,173.69,174.16,173.59,174.06,71241.0,163.5667,164.0093,163.4726,163.9152,71241.0
2023-06-27 12:30:00,174.1,174.22,173.92,174.03,50143.0,163.9528,164.0658,163.7833,163.8869,50143.0
2023-06-27 12:40:00,174.03,174.43,173.96,174.34,42093.0,163.8869,164.2636,163.821,164.1788,42093.0
2023-06-27 12:50:00,174.36,174.38,174.13,174.21,37513.0,164.1977,164.2165,163.9811,164.0564,37513.0
2023-06-27 13:00:00,174.22,174.42,174.05,174.16,35319.0,164.0658,164.2542,163.9057,164.0093,35319.0
2023-06-27 13:10:00,174.11,174.41,174.01,174.35,79438.0,163.9623,164.2448,163.8681,164.1883,79438.0
2023-06-27 13:20:00,174.37,174.82,174.37,174.55,56064.0,164.2071,164.6309,164.2071,164.3766,56064.0
2023-06-27 13:30:00,174.56,174.82,174.55,174.77,58418.0,164.386,164.6309,164.3766,164.5838,58418.0
2023-06-27 13:40:00,174.82,175.07,174.79,175.02,32201.0,164.6309,164.8663,164.6026,164.8192,32201.0
2023-06-27 13:50:00,175.0,175.19,174.92,175.0,53458.0,164.8004,164.9793,164.725,164.8004,53458.0
2023-06-27 14:00:00,175.02,175.06,174.68,174.7,50168.0,164.8192,164.8569,164.499,164.5179,50168.0
2023-06-27 14:10:00,174.74,175.25,174.74,175.2,41307.0,164.5555,165.0358,164.5555,164.9887,41307.0
2023-06-27 14:20:00,175.19,175.44,175.01,175.35,47014.0,164.9793,165.2147,164.8098,165.13,47014.0
2023-06-27 14:30:00,175.36,175.49,175.32,175.35,53793.0,165.1394,165.2618,165.1017,165.13,53793.0
2023-06-27 14:40:00,175.33,175.34,175.07,175.17,38558.0,165.1111,165.1206,164.8663,164.9605,38558.0
2023-06-27 14:50:00,175.17,175.42,174.95,175.08,43771.0,164.9605,165.1959,164.7533,164.8757,43771.0
2023-06-27 15:00:00,175.06,175.63,175.06,175.57,50385.0,164.8569,165.3937,164.8569,165.3372,50385.0
2023-06-27 15:10:00,175.56,175.94,175.54,175.89,63436.0,165.3277,165.6856,165.3089,165.6385,63436.0
2023-06-27 15:20:00,175.86,176.5,175.86,176.46,94438.0,165.6103,166.213,165.6103,166.1753,94438.0
2023-06-27 15:30:00,176.49,176.57,176.22,176.24,102131.0,166.2035,166.2789,165.9493,165.9681,102131.0
2023-06-27 15:40:00,176.22,176.45,176.17,176.33,127419.0,165.9493,166.1659,165.9022,166.0529,127419.0
2023-06-27 15:50:00,176.34,176.52,176.15,176.33,418329.0,166.0623,166.2318,165.8834,166.0529,418329.0
2023-06-28 09:30:00,174.71,175.66,174.52,175.24,132468.0,164.5273,165.4219,164.3484,165.0264,132468.0
2023-06-28 09:40:00,175.25,175.49,174.67,175.04,42986.0,165.0358,165.2618,164.4896,164.838,42986.0
2023-06-28 09:50:00,174.98,175.07,174.65,174.82,56107.0,164.7815,164.8663,164.4708,164.6309,56107.0
2023-06-28 10:00:00,174.93,174.99,174.65,174.92,32034.0,164.7345,164.791,164.4708,164.725,32034.0
2023-06-28 10:10:00,174.92,175.02,174.27,174.7,37870.0,164.725,164.8192,164.1129,164.5179,37870.0
2023-06-28 10:20:00,174.73,175.08,174.62,175.06,24838.0,164.5461,164.8757,164.4425,164.8569,24838.0
2023-06-28 10:30:00,175.06,175.42,174.95,175.3,45300.0,164.8569,165.1959,164.7533,165.0829,45300.0
2023-06-28 10:40:00,175.31,176.11,175.23,176.0,88247.0,165.0923,165.8457,165.017,165.7421,88247.0
2023-06-28 10:50:00,175.96,176.38,175.9,176.0,38480.0,165.7044,166.0999,165.6479,165.7421,38480.0
2023-06-28 11:00:00,175.96,176.0,175.66,175.74,27550.0,165.7044,165.7421,165.4219,165.4972,27550.0
2023-06-28 11:10:00,175.76,175.76,175.18,175.51,22865.0,165.5161,165.5161,164.9699,165.2807,22865.0
2023-06-28 11:20:00,175.49,175.53,174.9,175.22,32381.0,165.2618,165.2995,164.7062,165.0076,32381.0
2023-06-28 11:30:00,175.22,175.56,175.04,175.56,21819.0,165.0076,165.3277,164.838,165.3277,21819.0
2023-06-28 11:40:00,175.55,175.6,175.27,175.31,14537.0,165.3183,165.3654,165.0546,165.0923,14537.0
2023-06-28 11:50:00,175.28,175.68,175.26,175.68,16287.0,165.0641,165.4407,165.0452,165.4407,16287.0
2023-06-28 12:00:00,175.69,175.69,175.41,175.65,16225.0,165.4502,165.4502,165.1865,165.4125,16225.0
2023-06-28 12:10:00,175.66,176.08,175.65,176.08,19942.0,165.4219,165.8174,165.4125,165.8174,19942.0
2023-06-28 12:20:00,176.06,176.09,175.3,175.36,16499.0,165.7986,165.8268,165.0829,165.1394,16499.0
2023-06-28 12:30:00,175.31,175.71,175.29,175.59,29459.0,165.0923,165.469,165.0735,165.356,29459.0
2023-06-28 12:40:00,175.5,175.6,174.8,174.94,33455.0,165.2712,165.3654,164.612,164.7439,33455.0
2023-06-28 12:50:00,174.93,175.01,174.47,174.97,25393.0,164.7345,164.8098,164.3013,164.7721,25393.0
2023-06-28 13:00:00,174.94,175.12,174.71,174.96,19522.0,164.7439,164.9134,164.5273,164.7627,19522.0
2023-06-28 13:10:00,174.91,175.41,174.84,175.24,27643.0,164.7156,165.1865,164.6497,165.0264,27643.0
2023-06-28 13:20:00,175.28,175.69,175.25,175.69,9547.0,165.0641,165.4502,165.0358,165.4502,9547.0
2023-06-28 13:30:00,175.73,175.77,175.29,175.43,17907.0,165.4878,165.5255,165.0735,165.2053,17907.0
2023-06-28 13:40:00,175.4,175.48,174.83,174.91,22332.0,165.1771,165.2524,164.6403,164.7156,22332.0
2023-06-28 13:50:00,174.86,175.0,174.73,174.93,16035.0,164.6685,164.8004,164.5461,164.7345,16035.0
2023-06-28 14:00:00,174.99,175.22,174.97,175.1,13759.0,164.791,165.0076,164.7721,164.8946,13759.0
2023-06-28 14:10:00,175.1,175.29,175.06,175.23,29859.0,164.8946,165.0735,164.8569,165.017,29859.0
2023-06-28 14:20:00,175.17,175.32,175.09,175.13,10283.0,164.9605,165.1017,164.8851,164.9228,10283.0
2023-06-28 14:30:00,175.1,175.23,174.97,175.07,17882.0,164.8946,165.017,164.7721,164.8663,17882.0
2023-06-28 14:40:00,175.06,175.2,174.96,175.11,12194.0,164.8569,164.9887,164.7627,164.904,12194.0
2023-06-28 14:50:00,175.13,175.22,174.95,175.08,18287.0,164.9228,165.0076,164.7533,164.8757,18287.0
2023-06-28 15:00:00,175.07,175.13,174.43,174.67,18466.0,164.8663,164.9228,164.2636,164.4896,18466.0
2023-06-28 15:10:00,174.66,174.97,174.63,174.93,27408.0,164.4802,164.7721,164.4519,164.7345,27408.0
2023-06-28 15:20:00,174.93,174.97,174.55,174.62,22593.0,164.7345,164.7721,164.3766,164.4425,22593.0
2023-06-28 15:30:00,174.6,174.64,174.39,174.55,44478.0,164.4237,164.4614,164.2259,164.3766,44478.0
2023-06-28 15:40:00,174.59,174.88,174.59,174.83,39156.0,164.4143,164.6874,164.4143,164.6403,39156.0
2023-06-28 15:50:00,174.82,175.13,174.69,175.02,227825.0,164.6309,164.9228,164.5084,164.8192,227825.0
2023-06-29 09:30:00,175.77,176.07,174.81,175.32,95826.0,165.5255,165.808,164.6215,165.1017,95826.0
2023-06-29 09:40:00,175.21,175.45,174.41,175.34,36428.0,164.9981,165.2242,164.2448,165.1206,36428.0
2023-06-29 09:50:00,175.35,175.57,174.88,175.12,22813.0,165.13,165.3372,164.6874,164.9134,22813.0
2023-06-29 10:00:00,175.2,175.98,175.11,175.45,46907.0,164.9887,165.7233,164.904,165.2242,46907.0
2023-06-29 10:10:00,175.39,175.56,175.16,175.53,24483.0,165.1676,165.3277,164.9511,165.2995,24483.0
2023-06-29 10:20:00,175.5,175.83,175.18,175.32,32065.0,165.2712,165.582,164.9699,165.1017,32065.0
2023-06-29 10:30:00,175.23,175.4,174.97,175.11,20569.0,165.017,165.1771,164.7721,164.904,20569.0
2023-06-29 10:40:00,175.09,175.2,174.48,174.95,54193.0,164.8851,164.9887,164.3107,164.7533,54193.0
2023-06-29 10:50:00,174.97,175.17,174.82,174.94,28949.0,164.7721,164.9605,164.6309,164.7439,28949.0
2023-06-29 11:00:00,174.89,175.16,174.68,175.06,22318.0,164.6968,164.9511,164.499,164.8569,22318.0
2023-06-29 11:10:00,175.07,175.41,175.03,175.28,30113.0,164.8663,165.1865,164.8286,165.0641,30113.0
2023-06-29 11:20:00,175.25,175.59,175.17,175.5,74677.0,165.0358,165.356,164.9605,165.2712,74677.0
2023-06-29 11:30:00,175.53,175.55,175.36,175.49,28478.0,165.2995,165.3183,165.1394,165.2618,28478.0
2023-06-29 11:40:00,175.48,175.67,175.34,175.43,19903.0,165.2524,165.4313,165.1206,165.2053,19903.0
2023-06-29 11:50:00,175.4,175.63,175.4,175.53,30816.0,165.1771,165.3937,165.1771,165.2995,30816.0
2023-06-29 12:00:00,175.53,175.62,175.26,175.43,65698.0,165.2995,165.3842,165.0452,165.2053,65698.0
2023-06-29 12:10:00,175.43,175.55,175.21,175.55,16819.0,165.2053,165.3183,164.9981,165.3183,16819.0
2023-06-29 12:20:00,175.54,175.72,175.48,175.67,27473.0,165.3089,165.4784,165.2524,165.4313,27473.0
2023-06-29 12:30:00,175.69,175.77,175.57,175.71,17712.0,165.4502,165.5255,165.3372,165.469,17712.0
2023-06-29 12:40:00,175.72,176.06,175.66,175.81,19009.0,165.4784,165.7986,165.4219,165.5632,19009.0
2023-06-29 12:50:00,175.85,175.86,174.95,175.08,68678.0,165.6008,165.6103,164.7533,164.8757,68678.0
2023-06-29 13:00:00,175.06,175.15,174.67,174.97,22873.0,164.8569,164.9416,164.4896,164.7721,22873.0
2023-06-29 13:10:00,175.01,175.15,174.89,175.15,16250.0,164.8098,164.9416,164.6968,164.9416,16250.0
2023-06-29 13:20:00,175.16,175.28,175.01,175.23,12934.0,164.9511,165.0641,164.8098,165.017,12934.0
2023-06-29 13:30:00,175.23,175.26,174.89,174.99,18597.0,165.017,165.0452,164.6968,164.791,18597.0
2023-06-29 13:40:00,175.01,175.05,174.84,174.97,9684.0,164.8098,164.8475,164.6497,164.7721,9684.0
2023-06-29 13:50:00,174.99,175.24,174.97,175.06,34713.0,164.791,165.0264,164.7721,164.8569,34713.0
2023-06-29 14:00:00,175.03,175.04,174.49,174.78,45957.0,164.8286,164.838,164.3201,164.5932,45957.0
2023-06-29 14:10:00,174.79,175.23,174.79,175.23,16862.0,164.6026,165.017,164.6026,165.017,16862.0
2023-06-29 14:20:00,175.25,175.42,175.24,175.36,33084.0,165.0358,165.1959,165.0264,165.1394,33084.0
2023-06-29 14:30:00,175.39,175.53,175.31,175.49,18304.0,165.1676,165.2995,165.0923,165.2618,18304.0
2023-06-29 14:40:00,175.47,175.52,175.31,175.45,20793.0,165.243,165.2901,165.0923,165.2242,20793.0
2023-06-29 14:50:00,175.45,175.66,175.31,175.66,18756.0,165.2242,165.4219,165.0923,165.4219,18756.0
2023-06-29 15:00:00,175.68,175.76,175.61,175.74,17894.0,165.4407,165.5161,165.3748,165.4972,17894.0
2023-06-29 15:10:00,175.74,175.95,175.69,175.93,34673.0,165.4972,165.695,165.4502,165.6762,34673.0
2023-06-29 15:20:00,175.94,176.3,175.93,176.23,75711.0,165.6856,166.0246,165.6762,165.9587,75711.0
2023-06-29 15:30:00,176.22,176.33,176.03,176.31,66382.0,165.9493,166.0529,165.7703,166.034,66382.0
2023-06-29 15:40:00,176.31,176.54,176.08,176.38,91758.0,166.034,166.2506,165.8174,166.0999,91758.0
2023-06-29 15:50:00,176.4,177.04,176.37,176.78,371298.0,166.1188,166.7215,166.0905,166.4766,371298.0
2023-06-30 09:30:00,178.61,179.5,178.37,178.63,123759.0,168.2,169.0381,167.974,168.2188,123759.0
2023-06-30 09:40:00,178.67,179.58,178.32,179.53,48945.0,168.2565,169.1134,167.9269,169.0664,48945.0
2023-06-30 09:50:00,179.55,180.49,179.54,180.05,133562.0,169.0852,169.9704,169.0758,169.556,133562.0
2023-06-30 10:00:00,180.11,180.53,179.78,180.14,98729.0,169.6125,170.0081,169.3018,169.6408,98729.0
2023-06-30 10:10:00,180.17,180.23,179.56,179.57,218768.0,169.6691,169.7256,169.0946,169.104,218768.0
2023-06-30 10:20:00,179.57,179.58,178.76,178.82,175818.0,169.104,169.1134,168.3412,168.3977,175818.0
2023-06-30 10:30:00,178.81,179.56,178.8,179.27,86750.0,168.3883,169.0946,168.3789,168.8215,86750.0
2023-06-30 10:40:00,179.25,179.53,178.82,178.88,33387.0,168.8027,169.0664,168.3977,168.4542,33387.0
2023-06-30 10:50:00,178.8,179.32,178.8,179.12,26083.0,168.3789,168.8686,168.3789,168.6803,26083.0
2023-06-30 11:00:00,179.14,179.6,179.11,179.6,34310.0,168.6991,169.1323,168.6708,169.1323,34310.0
2023-06-30 11:10:00,179.57,179.67,179.4,179.47,44038.0,169.104,169.1982,168.9439,169.0099,44038.0
2023-06-30 11:20:00,179.45,179.55,179.3,179.33,56855.0,168.991,169.0852,168.8498,168.878,56855.0
2023-06-30 11:30:00,179.34,179.54,179.15,179.41,33001.0,168.8874,169.0758,168.7085,168.9533,33001.0
2023-06-30 11:40:00,179.35,179.37,179.11,179.31,25543.0,168.8968,168.9157,168.6708,168.8592,25543.0
2023-06-30 11:50:00,179.3,179.38,179.11,179.37,57333.0,168.8498,168.9251,168.6708,168.9157,57333.0
2023-06-30 12:00:00,179.38,179.5,179.28,179.28,39334.0,168.9251,169.0381,168.8309,168.8309,39334.0
2023-06-30 12:10:00,179.29,179.39,179.16,179.21,38880.0,168.8403,168.9345,168.7179,168.765,38880.0
2023-06-30 12:20:00,179.2,179.46,179.18,179.46,38107.0,168.7556,169.0004,168.7368,169.0004,38107.0
2023-06-30 12:30:00,179.47,179.59,179.4,179.43,70926.0,169.0099,169.1229,168.9439,168.9722,70926.0
2023-06-30 12:40:00,179.45,179.56,179.4,179.46,141296.0,168.991,169.0946,168.9439,169.0004,141296.0
2023-06-30 12:50:00,179.46,179.46,179.26,179.34,91270.0,169.0004,169.0004,168.8121,168.8874,91270.0
2023-06-30 13:00:00,179.35,179.95,179.32,179.65,86460.0,168.8968,169.4619,168.8686,169.1794,86460.0
2023-06-30 13:10:00,179.65,180.2,179.63,180.19,33609.0,169.1794,169.6973,169.1605,169.6879,33609.0
2023-06-30 13:20:00,180.18,180.23,179.95,180.13,23327.0,169.6785,169.7256,169.4619,169.6314,23327.0
2023-06-30 13:30:00,180.15,180.28,179.99,179.99,25882.0,169.6502,169.7726,169.4995,169.4995,25882.0
2023-06-30 13:40:00,180.01,180.22,179.95,180.22,33678.0,169.5184,169.7161,169.4619,169.7161,33678.0
2023-06-30 13:50:00,180.24,180.28,180.07,180.11,24644.0,169.735,169.7726,169.5749,169.6125,24644.0
2023-06-30 14:00:00,180.15,180.29,180.03,180.24,25200.0,169.6502,169.7821,169.5372,169.735,25200.0
2023-06-30 14:10:00,180.24,180.31,180.13,180.13,27224.0,169.735,169.8009,169.6314,169.6314,27224.0
2023-06-30 14:20:00,180.12,180.5,180.08,180.49,42854.0,169.622,169.9798,169.5843,169.9704,42854.0
2023-06-30 14:30:00,180.49,180.52,180.28,180.36,39218.0,169.9704,169.9987,169.7726,169.848,39218.0
2023-06-30 14:40:00,180.36,180.38,180.07,180.27,47805.0,169.848,169.8668,169.5749,169.7632,47805.0
2023-06-30 14:50:00,180.28,180.32,180.0,180.22,43861.0,169.7726,169.8103,169.509,169.7161,43861.0
2023-06-30 15:00:00,180.22,180.24,179.98,180.13,41011.0,169.7161,169.735,169.4901,169.6314,41011.0
2023-06-30 15:10:00,180.1,180.37,180.07,180.26,41411.0,169.6031,169.8574,169.5749,169.7538,41411.0
2023-06-30 15:20:00,180.26,180.39,180.12,180.3,58910.0,169.7538,169.8762,169.622,169.7915,58910.0
2023-06-30 15:30:00,180.28,180.44,180.16,180.43,80570.0,169.7726,169.9233,169.6596,169.9139,80570.0
2023-06-30 15:40:00,180.43,180.51,180.22,180.45,108216.0,169.9139,169.9892,169.7161,169.9327,108216.0
2023-06-30 15:50:00,180.45,180.54,179.97,179.99,389242.0,169.9327,170.0175,169.4807,169.4995,389242.0
2023-07-03 09:30:00,180.17,181.2,180.09,180.5,100900.0,169.6691,170.639,169.5937,169.9798,100900.0
2023-07-03 09:40:00,180.48,180.66,179.54,179.72,60458.0,169.961,170.1305,169.0758,169.2453,60458.0
2023-07-03 09:50:00,179.77,180.0,179.27,179.43,41849.0,169.2924,169.509,168.8215,168.9722,41849.0
2023-07-03 10:00:00,179.51,179.56,179.0,179.37,89365.0,169.0475,169.0946,168.5672,168.9157,89365.0
2023-07-03 10:10:00,179.4,179.5,178.77,178.82,50191.0,168.9439,169.0381,168.3506,168.3977,50191.0
2023-07-03 10:20:00,178.85,179.22,178.85,179.02,26859.0,168.426,168.7744,168.426,168.5861,26859.0
2023-07-03 10:30:00,179.0,179.1,178.56,178.66,32408.0,168.5672,168.6614,168.1529,168.2471,32408.0
2023-07-03 10:40:00,178.57,178.62,178.11,178.22,40753.0,168.1623,168.2094,167.7291,167.8327,40753.0
2023-07-03 10:50:00,178.2,178.29,177.62,177.75,34202.0,167.8139,167.8986,167.2677,167.3901,34202.0
2023-07-03 11:00:00,177.79,178.2,177.76,178.16,45454.0,167.4278,167.8139,167.3995,167.7762,45454.0
2023-07-03 11:10:00,178.2,178.21,177.86,177.94,25335.0,167.8139,167.8233,167.4937,167.569,25335.0
2023-07-03 11:20:00,177.91,178.06,177.8,177.86,29360.0,167.5408,167.682,167.4372,167.4937,29360.0
2023-07-03 11:30:00,177.87,177.99,177.64,177.97,26290.0,167.5031,167.6161,167.2865,167.5973,26290.0
2023-07-03 11:40:00,177.98,178.24,177.95,178.18,22981.0,167.6067,167.8515,167.5784,167.795,22981.0
2023-07-03 11:50:00,178.16,178.28,178.1,178.25,19574.0,167.7762,167.8892,167.7197,167.861,19574.0
2023-07-03 12:00:00,178.26,178.54,178.18,178.53,33939.0,167.8704,168.1341,167.795,168.1246,33939.0
2023-07-03 12:10:00,178.56,178.77,178.47,178.59,16664.0,168.1529,168.3506,168.0681,168.1811,16664.0
2023-07-03 12:20:00,178.6,179.27,178.6,179.25,25551.0,168.1906,168.8215,168.1906,168.8027,25551.0
2023-07-03 12:30:00,179.24,179.27,179.02,179.17,33428.0,168.7933,168.8215,168.5861,168.7273,33428.0
2023-07-03 12:40:00,179.15,179.5,178.95,179.0,42712.0,168.7085,169.0381,168.5202,168.5672,42712.0
2023-07-03 12:50:00,178.99,179.77,178.91,179.76,158085.0,168.5578,169.2924,168.4825,169.2829,158085.0
2023-07-05 09:30:00,178.71,178.86,177.19,177.43,97542.0,168.2941,168.4354,166.8627,167.0887,97542.0
2023-07-05 09:40:00,177.22,178.0,177.13,177.71,33237.0,166.891,167.6255,166.8062,167.3524,33237.0
2023-07-05 09:50:00,177.8,178.12,177.43,177.71,32258.0,167.4372,167.7385,167.0887,167.3524,32258.0
2023-07-05 10:00:00,177.68,178.17,177.5,178.04,28986.0,167.3242,167.7856,167.1547,167.6632,28986.0
2023-07-05 10:10:00,178.02,178.48,177.72,178.34,31915.0,167.6444,168.0776,167.3618,167.9457,31915.0
2023-07-05 10:20:00,178.31,178.39,177.79,177.93,65243.0,167.9175,167.9928,167.4278,167.5596,65243.0
2023-07-05 10:30:00,177.94,178.54,177.94,178.07,38086.0,167.569,168.1341,167.569,167.6914,38086.0
2023-07-05 10:40:00,178.03,178.2,177.65,177.81,22308.0,167.6538,167.8139,167.2959,167.4466,22308.0
2023-07-05 10:50:00,177.85,178.5,177.73,178.48,22891.0,167.4843,168.0964,167.3713,168.0776,22891.0
2023-07-05 11:00:00,178.5,178.53,178.15,178.22,18796.0,168.0964,168.1246,167.7668,167.8327,18796.0
2023-07-05 11:10:00,178.23,178.23,177.89,177.98,55349.0,167.8421,167.8421,167.5219,167.6067,55349.0
2023-07-05 11:20:00,177.98,178.09,177.74,177.99,38942.0,167.6067,167.7103,167.3807,167.6161,38942.0
2023-07-05 11:30:00,178.0,178.16,177.56,177.77,30660.0,167.6255,167.7762,167.2112,167.4089,30660.0
2023-07-05 11:40:00,177.68,177.77,177.43,177.46,23205.0,167.3242,167.4089,167.0887,167.117,23205.0
2023-07-05 11:50:00,177.53,177.68,177.12,177.17,17233.0,167.1829,167.3242,166.7968,166.8439,17233.0
2023-07-05 12:00:00,177.18,177.34,177.09,177.23,19677.0,166.8533,167.004,166.7686,166.9004,19677.0
2023-07-05 12:10:00,177.24,177.27,176.98,177.06,20611.0,166.9098,166.9381,166.665,166.7403,20611.0
2023-07-05 12:20:00,177.02,177.37,176.88,177.33,27170.0,166.7026,167.0322,166.5708,166.9946,27170.0
2023-07-05 12:30:00,177.33,177.38,176.79,176.89,19519.0,166.9946,167.0417,166.4861,166.5802,19519.0
2023-07-05 12:40:00,176.87,176.98,176.64,176.78,12518.0,166.5614,166.665,166.3448,166.4766,12518.0
2023-07-05 12:50:00,176.78,176.94,176.63,176.85,15460.0,166.4766,166.6273,166.3354,166.5426,15460.0
2023-07-05 13:00:00,176.82,176.9,176.73,176.86,15532.0,166.5143,166.5896,166.4295,166.552,15532.0
2023-07-05 13:10:00,176.84,176.95,176.78,176.95,27114.0,166.5331,166.6367,166.4766,166.6367,27114.0
2023-07-05 13:20:00,176.93,177.12,176.89,177.03,24014.0,166.6179,166.7968,166.5802,166.7121,24014.0
2023-07-05 13:30:00,177.04,177.1,176.87,177.07,24841.0,166.7215,166.778,166.5614,166.7497,24841.0
2023-07-05 13:40:00,177.08,177.22,177.01,177.21,47330.0,166.7591,166.891,166.6932,166.8816,47330.0
2023-07-05 13:50:00,177.19,177.37,177.17,177.27,90324.0,166.8627,167.0322,166.8439,166.9381,90324.0
2023-07-05 14:00:00,177.27,177.57,177.23,177.48,34279.0,166.9381,167.2206,166.9004,167.1358,34279.0
2023-07-05 14:10:00,177.5,177.5,176.86,176.88,40180.0,167.1547,167.1547,166.552,166.5708,40180.0
2023-07-05 14:20:00,176.86,176.95,176.59,176.8,22821.0,166.552,166.6367,166.2977,166.4955,22821.0
2023-07-05 14:30:00,176.82,176.98,176.73,176.93,20874.0,166.5143,166.665,166.4295,166.6179,20874.0
2023-07-05 14:40:00,176.92,177.11,176.89,177.07,17390.0,166.6085,166.7874,166.5802,166.7497,17390.0
2023-07-05 14:50:00,177.09,177.17,176.9,177.01,21965.0,166.7686,166.8439,166.5896,166.6932,21965.0
2023-07-05 15:00:00,177.0,177.02,176.84,176.86,25110.0,166.6838,166.7026,166.5331,166.552,25110.0
2023-07-05 15:10:00,176.85,177.02,176.8,176.89,23593.0,166.5426,166.7026,166.4955,166.5802,23593.0
2023-07-05 15:20:00,176.89,177.12,176.85,177.05,38967.0,166.5802,166.7968,166.5426,166.7309,38967.0
2023-07-05 15:30:00,177.05,177.25,177.01,177.08,41490.0,166.7309,166.9192,166.6932,166.7591,41490.0
2023-07-05 15:40:00,177.05,177.18,176.84,177.03,68883.0,166.7309,166.8533,166.5331,166.7121,68883.0
2023-07-05 15:50:00,177.01,177.01,176.45,176.51,293103.0,166.6932,166.6932,166.1659,166.2224,293103.0
2023-07-06 09:30:00,173.7,175.48,173.66,175.17,144943.0,163.5761,165.2524,163.5385,164.9605,144943.0
2023-07-06 09:40:00,175.17,175.27,174.06,174.36,57204.0,164.9605,165.0546,163.9152,164.1977,57204.0
2023-07-06 09:50:00,174.3,174.72,174.01,174.31,49560.0,164.1412,164.5367,163.8681,164.1506,49560.0
2023-07-06 10:00:00,174.49,174.49,173.66,174.07,70034.0,164.3201,164.3201,163.5385,163.9246,70034.0
2023-07-06 10:10:00,174.13,174.45,173.9,174.01,34822.0,163.9811,164.2824,163.7645,163.8681,34822.0
2023-07-06 10:20:00,174.01,174.15,173.63,173.71,27676.0,163.8681,163.9999,163.5102,163.5856,27676.0
2023-07-06 10:30:00,173.74,174.02,173.48,173.61,42174.0,163.6138,163.8775,163.369,163.4914,42174.0
2023-07-06 10:40:00,173.58,173.63,173.15,173.4,60044.0,163.4631,163.5102,163.0582,163.2936,60044.0
2023-07-06 10:50:00,173.38,173.52,173.29,173.49,48280.0,163.2748,163.4066,163.19,163.3784,48280.0
2023-07-06 11:00:00,173.5,173.74,173.43,173.52,35336.0,163.3878,163.6138,163.3219,163.4066,35336.0
2023-07-06 11:10:00,173.52,173.64,173.08,173.5,69663.0,163.4066,163.5196,162.9923,163.3878,69663.0
2023-07-06 11:20:00,173.55,173.82,173.21,173.79,25120.0,163.4349,163.6892,163.1147,163.6609,25120.0
2023-07-06 11:30:00,173.83,174.21,173.83,173.95,28778.0,163.6986,164.0564,163.6986,163.8116,28778.0
2023-07-06 11:40:00,173.94,174.16,173.89,174.14,36435.0,163.8022,164.0093,163.7551,163.9905,36435.0
2023-07-06 11:50:00,174.1,174.13,173.52,173.59,33092.0,163.9528,163.9811,163.4066,163.4726,33092.0
2023-07-06 12:00:00,173.57,173.91,173.47,173.71,50340.0,163.4537,163.7739,163.3596,163.5856,50340.0
2023-07-06 12:10:00,173.65,173.66,173.17,173.42,45478.0,163.5291,163.5385,163.077,163.3125,45478.0
2023-07-06 12:20:00,173.47,173.49,173.2,173.41,11625.0,163.3596,163.3784,163.1053,163.303,11625.0
2023-07-06 12:30:00,173.45,173.78,173.37,173.42,15594.0,163.3407,163.6515,163.2654,163.3125,15594.0
2023-07-06 12:40:00,173.4,173.57,173.32,173.57,16996.0,163.2936,163.4537,163.2183,163.4537,16996.0
2023-07-06 12:50:00,173.61,173.73,173.44,173.73,13284.0,163.4914,163.6044,163.3313,163.6044,13284.0
2023-07-06 13:00:00,173.75,173.79,173.54,173.61,21711.0,163.6232,163.6609,163.4255,163.4914,21711.0
2023-07-06 13:10:00,173.59,173.76,173.45,173.66,21464.0,163.4726,163.6327,163.3407,163.5385,21464.0
2023-07-06 13:20:00,173.67,173.94,173.67,173.92,21907.0,163.5479,163.8022,163.5479,163.7833,21907.0
2023-07-06 13:30:00,173.93,174.06,173.66,174.06,14434.0,163.7927,163.9152,163.5385,163.9152,14434.0
2023-07-06 13:40:00,174.05,174.2,173.82,174.03,23950.0,163.9057,164.047,163.6892,163.8869,23950.0
2023-07-06 13:50:00,174.02,174.03,173.66,173.91,26829.0,163.8775,163.8869,163.5385,163.7739,26829.0
2023-07-06 14:00:00,173.91,173.92,173.53,173.64,22725.0,163.7739,163.7833,163.4161,163.5196,22725.0
2023-07-06 14:10:00,173.69,173.74,173.4,173.47,21655.0,163.5667,163.6138,163.2936,163.3596,21655.0
2023-07-06 14:20:00,173.51,173.71,173.47,173.65,22073.0,163.3972,163.5856,163.3596,163.5291,22073.0
2023-07-06 14:30:00,173.66,173.81,173.63,173.77,16622.0,163.5385,163.6797,163.5102,163.6421,16622.0
2023-07-06 14:40:00,173.72,174.28,173.7,174.24,16271.0,163.595,164.1223,163.5761,164.0847,16271.0
2023-07-06 14:50:00,174.24,174.39,174.09,174.37,24723.0,164.0847,164.2259,163.9434,164.2071,24723.0
2023-07-06 15:00:00,174.39,174.71,174.39,174.66,71941.0,164.2259,164.5273,164.2259,164.4802,71941.0
2023-07-06 15:10:00,174.65,174.67,174.44,174.5,50510.0,164.4708,164.4896,164.273,164.3295,50510.0
2023-07-06 15:20:00,174.47,174.66,174.43,174.49,34295.0,164.3013,164.4802,164.2636,164.3201,34295.0
2023-07-06 15:30:00,174.48,174.86,174.46,174.47,48812.0,164.3107,164.6685,164.2919,164.3013,48812.0
2023-07-06 15:40:00,174.48,175.06,174.45,175.06,80858.0,164.3107,164.8569,164.2824,164.8569,80858.0
2023-07-06 15:50:00,175.09,175.26,174.53,174.85,259968.0,164.8851,165.0452,164.3578,164.6591,259968.0
2023-07-07 09:30:00,174.11,174.82,173.85,174.73,78817.0,163.9623,164.6309,163.7174,164.5461,78817.0
2023-07-07 09:40:00,174.69,175.0,174.2,174.92,40977.0,164.5084,164.8004,164.047,164.725,40977.0
2023-07-07 09:50:00,174.92,175.29,174.9,175.11,22237.0,164.725,165.0735,164.7062,164.904,22237.0
2023-07-07 10:00:00,175.09,175.17,174.86,175.02,24192.0,164.8851,164.9605,164.6685,164.8192,24192.0
2023-07-07 10:10:00,175.01,175.46,174.78,175.07,25001.0,164.8098,165.2336,164.5932,164.8663,25001.0
2023-07-07 10:20:00,175.08,175.09,174.72,174.75,21997.0,164.8757,164.8851,164.5367,164.5649,21997.0
2023-07-07 10:30:00,174.73,175.07,174.56,174.91,53238.0,164.5461,164.8663,164.386,164.7156,53238.0
2023-07-07 10:40:00,174.91,175.33,174.91,175.28,12743.0,164.7156,165.1111,164.7156,165.0641,12743.0
2023-07-07 10:50:00,175.31,175.42,175.2,175.35,18966.0,165.0923,165.1959,164.9887,165.13,18966.0
2023-07-07 11:00:00,175.36,175.6,175.22,175.37,14787.0,165.1394,165.3654,165.0076,165.1488,14787.0
2023-07-07 11:10:00,175.36,175.42,175.08,175.14,18482.0,165.1394,165.1959,164.8757,164.9322,18482.0
2023-07-07 11:20:00,175.11,175.33,175.1,175.25,17065.0,164.904,165.1111,164.8946,165.0358,17065.0
2023-07-07 11:30:00,175.26,175.3,175.13,175.21,17542.0,165.0452,165.0829,164.9228,164.9981,17542.0
2023-07-07 11:40:00,175.21,175.44,175.19,175.42,12189.0,164.9981,165.2147,164.9793,165.1959,12189.0
2023-07-07 11:50:00,175.39,175.63,175.33,175.62,17990.0,165.1676,165.3937,165.1111,165.3842,17990.0
2023-07-07 12:00:00,175.65,175.92,175.6,175.89,24041.0,165.4125,165.6668,165.3654,165.6385,24041.0
2023-07-07 12:10:00,175.88,176.35,175.86,176.34,41548.0,165.6291,166.0717,165.6103,166.0623,41548.0
2023-07-07 12:20:00,176.34,176.34,175.93,176.1,14836.0,166.0623,166.0623,165.6762,165.8363,14836.0
2023-07-07 12:30:00,176.14,176.71,176.04,176.52,36158.0,165.8739,166.4107,165.7798,166.2318,36158.0
2023-07-07 12:40:00,176.5,176.82,176.49,176.69,19851.0,166.213,166.5143,166.2035,166.3919,19851.0
2023-07-07 12:50:00,176.67,177.0,176.63,176.97,43061.0,166.373,166.6838,166.3354,166.6556,43061.0
2023-07-07 13:00:00,176.93,177.07,176.59,176.59,28039.0,166.6179,166.7497,166.2977,166.2977,28039.0
2023-07-07 13:10:00,176.59,176.69,176.56,176.6,12888.0,166.2977,166.3919,166.2695,166.3071,12888.0
2023-07-07 13:20:00,176.6,176.83,176.57,176.77,12336.0,166.3071,166.5237,166.2789,166.4672,12336.0
2023-07-07 13:30:00,176.71,176.78,176.1,176.19,13170.0,166.4107,166.4766,165.8363,165.921,13170.0
2023-07-07 13:40:00,176.18,176.34,176.06,176.2,18813.0,165.9116,166.0623,165.7986,165.9304,18813.0
2023-07-07 13:50:00,176.17,176.18,175.79,175.91,18862.0,165.9022,165.9116,165.5443,165.6573,18862.0
2023-07-07 14:00:00,175.9,176.2,175.81,176.06,41638.0,165.6479,165.9304,165.5632,165.7986,41638.0
2023-07-07 14:10:00,176.02,176.09,175.89,176.01,12544.0,165.7609,165.8268,165.6385,165.7515,12544.0
2023-07-07 14:20:00,175.99,176.1,175.9,176.09,15443.0,165.7327,165.8363,165.6479,165.8268,15443.0
2023-07-07 14:30:00,176.09,176.16,175.57,175.59,15762.0,165.8268,165.8928,165.3372,165.356,15762.0
2023-07-07 14:40:00,175.6,175.63,175.34,175.54,27486.0,165.3654,165.3937,165.1206,165.3089,27486.0
2023-07-07 14:50:00,175.49,175.53,175.32,175.44,13353.0,165.2618,165.2995,165.1017,165.2147,13353.0
2023-07-07 15:00:00,175.44,175.48,175.25,175.31,25652.0,165.2147,165.2524,165.0358,165.0923,25652.0
2023-07-07 15:10:00,175.3,175.46,175.13,175.33,37628.0,165.0829,165.2336,164.9228,165.1111,37628.0
2023-07-07 15:20:00,175.31,175.39,174.93,174.94,35719.0,165.0923,165.1676,164.7345,164.7439,35719.0
2023-07-07 15:30:00,174.93,175.02,174.73,174.83,63307.0,164.7345,164.8192,164.5461,164.6403,63307.0
2023-07-07 15:40:00,174.82,174.86,174.04,174.18,68676.0,164.6309,164.6685,163.8963,164.0282,68676.0
2023-07-07 15:50:00,174.19,174.29,173.58,173.68,248550.0,164.0376,164.1318,163.4631,163.5573,248550.0
2023-07-10 09:30:00,174.66,176.61,174.56,176.55,177319.0,164.4802,166.3165,164.386,166.26,177319.0
2023-07-10 09:40:00,176.55,177.45,176.5,177.22,181430.0,166.26,167.1076,166.213,166.891,181430.0
2023-07-10 09:50:00,177.22,177.39,176.48,177.03,69769.0,166.891,167.0511,166.1941,166.7121,69769.0
2023-07-10 10:00:00,176.99,177.33,176.8,177.25,104393.0,166.6744,166.9946,166.4955,166.9192,104393.0
2023-07-10 10:10:00,177.3,177.45,177.17,177.45,35605.0,166.9663,167.1076,166.8439,167.1076,35605.0
2023-07-10 10:20:00,177.41,177.71,177.41,177.49,41759.0,167.0699,167.3524,167.0699,167.1453,41759.0
2023-07-10 10:30:00,177.54,177.86,177.16,177.83,62413.0,167.1923,167.4937,166.8345,167.4654,62413.0
2023-07-10 10:40:00,177.88,178.18,177.77,177.98,51244.0,167.5125,167.795,167.4089,167.6067,51244.0
2023-07-10 10:50:00,177.96,178.1,177.81,177.81,44635.0,167.5879,167.7197,167.4466,167.4466,44635.0
2023-07-10 11:00:00,177.77,177.77,177.3,177.63,30495.0,167.4089,167.4089,166.9663,167.2771,30495.0
2023-07-10 11:10:00,177.65,178.07,177.62,177.82,37738.0,167.2959,167.6914,167.2677,167.456,37738.0
2023-07-10 11:20:00,177.82,178.07,177.71,178.07,48394.0,167.456,167.6914,167.3524,167.6914,48394.0
2023-07-10 11:30:00,178.06,178.25,178.04,178.08,54078.0,167.682,167.861,167.6632,167.7009,54078.0
2023-07-10 11:40:00,178.09,178.16,177.81,178.02,52792.0,167.7103,167.7762,167.4466,167.6444,52792.0
2023-07-10 11:50:00,178.02,178.41,178.02,178.18,38505.0,167.6444,168.0116,167.6444,167.795,38505.0
2023-07-10 12:00:00,178.16,178.18,177.58,177.63,35876.0,167.7762,167.795,167.23,167.2771,35876.0
2023-07-10 12:10:00,177.65,177.69,177.52,177.68,26303.0,167.2959,167.3336,167.1735,167.3242,26303.0
2023-07-10 12:20:00,177.67,177.95,177.67,177.92,31892.0,167.3148,167.5784,167.3148,167.5502,31892.0
2023-07-10 12:30:00,177.92,178.04,177.74,178.03,35236.0,167.5502,167.6632,167.3807,167.6538,35236.0
2023-07-10 12:40:00,178.03,178.3,178.02,178.3,28899.0,167.6538,167.908,167.6444,167.908,28899.0
2023-07-10 12:50:00,178.32,178.4,178.02,178.23,64316.0,167.9269,168.0022,167.6444,167.8421,64316.0
2023-07-10 13:00:00,178.22,178.4,178.14,178.4,41443.0,167.8327,168.0022,167.7574,168.0022,41443.0
2023-07-10 13:10:00,178.4,178.51,178.22,178.28,53685.0,168.0022,168.1058,167.8327,167.8892,53685.0
2023-07-10 13:20:00,178.26,178.54,178.26,178.53,43645.0,167.8704,168.1341,167.8704,168.1246,43645.0
2023-07-10 13:30:00,178.53,178.7,178.12,178.22,32423.0,168.1246,168.2847,167.7385,167.8327,32423.0
2023-07-10 13:40:00,178.23,178.5,178.23,178.4,21845.0,167.8421,168.0964,167.8421,168.0022,21845.0
2023-07-10 13:50:00,178.38,178.56,178.32,178.56,18688.0,167.9834,168.1529,167.9269,168.1529,18688.0
2023-07-10 14:00:00,178.56,178.79,178.53,178.62,24917.0,168.1529,168.3695,168.1246,168.2094,24917.0
2023-07-10 14:10:00,178.63,178.84,178.52,178.84,24736.0,168.2188,168.4166,168.1152,168.4166,24736.0
2023-07-10 14:20:00,178.84,178.94,178.68,178.88,51563.0,168.4166,168.5107,168.2659,168.4542,51563.0
2023-07-10 14:30:00,178.88,178.98,178.74,178.75,45960.0,168.4542,168.5484,168.3224,168.3318,45960.0
2023-07-10 14:40:00,178.76,178.8,178.6,178.73,20731.0,168.3412,168.3789,168.1906,168.313,20731.0
2023-07-10 14:50:00,178.73,179.02,178.73,179.01,45642.0,168.313,168.5861,168.313,168.5767,45642.0
2023-07-10 15:00:00,179.01,179.21,178.98,179.2,30328.0,168.5767,168.765,168.5484,168.7556,30328.0
2023-07-10 15:10:00,179.19,179.47,179.12,179.47,56324.0,168.7462,169.0099,168.6803,169.0099,56324.0
2023-07-10 15:20:00,179.48,179.65,179.45,179.55,80657.0,169.0193,169.1794,168.991,169.0852,80657.0
2023-07-10 15:30:00,179.53,179.53,179.3,179.4,117114.0,169.0664,169.0664,168.8498,168.9439,117114.0
2023-07-10 15:40:00,179.39,179.49,178.99,179.0,141264.0,168.9345,169.0287,168.5578,168.5672,141264.0
2023-07-10 15:50:00,178.99,179.73,178.86,179.44,387222.0,168.5578,169.2547,168.4354,168.9816,387222.0
2023-07-11 09:30:00,179.83,179.97,178.86,178.86,94048.0,169.3489,169.4807,168.4354,168.4354,94048.0
2023-07-11 09:40:00,178.9,178.95,178.15,178.64,35564.0,168.4731,168.5202,167.7668,168.2282,35564.0
2023-07-11 09:50:00,178.64,178.81,178.47,178.68,28879.0,168.2282,168.3883,168.0681,168.2659,28879.0
2023-07-11 10:00:00,178.68,178.68,177.86,178.1,42934.0,168.2659,168.2659,167.4937,167.7197,42934.0
2023-07-11 10:10:00,178.01,178.2,177.41,178.01,24949.0,167.6349,167.8139,167.0699,167.6349,24949.0
2023-07-11 10:20:00,178.08,178.25,177.9,177.96,19119.0,167.7009,167.861,167.5314,167.5879,19119.0
2023-07-11 10:30:00,178.03,178.21,177.91,178.0,27103.0,167.6538,167.8233,167.5408,167.6255,27103.0
2023-07-11 10:40:00,178.06,178.58,178.02,178.5,23303.0,167.682,168.1717,167.6444,168.0964,23303.0
2023-07-11 10:50:00,178.5,178.53,177.75,177.75,23066.0,168.0964,168.1246,167.3901,167.3901,23066.0
2023-07-11 11:00:00,177.78,178.09,177.58,177.61,21388.0,167.4184,167.7103,167.23,167.2583,21388.0
2023-07-11 11:10:00,177.59,177.83,177.41,177.44,26290.0,167.2394,167.4654,167.0699,167.0982,26290.0
2023-07-11 11:20:00,177.46,177.58,177.07,177.19,19176.0,167.117,167.23,166.7497,166.8627,19176.0
2023-07-11 11:30:00,177.14,177.23,176.93,177.12,28333.0,166.8157,166.9004,166.6179,166.7968,28333.0
2023-07-11 11:40:00,177.16,177.24,176.85,177.03,21014.0,166.8345,166.9098,166.5426,166.7121,21014.0
2023-07-11 11:50:00,177.04,177.59,176.89,177.59,24393.0,166.7215,167.2394,166.5802,167.2394,24393.0
2023-07-11 12:00:00,177.61,177.77,177.48,177.62,37034.0,167.2583,167.4089,167.1358,167.2677,37034.0
2023-07-11 12:10:00,177.64,177.99,177.6,177.96,18787.0,167.2865,167.6161,167.2488,167.5879,18787.0
2023-07-11 12:20:00,177.99,178.06,177.37,177.54,18422.0,167.6161,167.682,167.0322,167.1923,18422.0
2023-07-11 12:30:00,177.56,177.88,177.48,177.53,18437.0,167.2112,167.5125,167.1358,167.1829,18437.0
2023-07-11 12:40:00,177.57,177.6,177.3,177.49,41388.0,167.2206,167.2488,166.9663,167.1453,41388.0
2023-07-11 12:50:00,177.53,177.73,177.52,177.59,13965.0,167.1829,167.3713,167.1735,167.2394,13965.0
2023-07-11 13:00:00,177.57,177.73,177.39,177.45,23280.0,167.2206,167.3713,167.0511,167.1076,23280.0
2023-07-11 13:10:00,177.48,177.48,177.18,177.31,21422.0,167.1358,167.1358,166.8533,166.9757,21422.0
2023-07-11 13:20:00,177.34,177.37,177.17,177.37,10903.0,167.004,167.0322,166.8439,167.0322,10903.0
2023-07-11 13:30:00,177.38,177.56,177.35,177.43,18285.0,167.0417,167.2112,167.0134,167.0887,18285.0
2023-07-11 13:40:00,177.46,177.48,177.12,177.41,26756.0,167.117,167.1358,166.7968,167.0699,26756.0
2023-07-11 13:50:00,177.44,177.53,177.3,177.53,17989.0,167.0982,167.1829,166.9663,167.1829,17989.0
2023-07-11 14:00:00,177.53,177.89,177.44,177.83,11903.0,167.1829,167.5219,167.0982,167.4654,11903.0
2023-07-11 14:10:00,177.8,177.86,177.63,177.63,16502.0,167.4372,167.4937,167.2771,167.2771,16502.0
2023-07-11 14:20:00,177.59,177.87,177.46,177.81,23951.0,167.2394,167.5031,167.117,167.4466,23951.0
2023-07-11 14:30:00,177.83,177.92,177.66,177.9,25843.0,167.4654,167.5502,167.3053,167.5314,25843.0
2023-07-11 14:40:00,177.93,178.1,177.86,178.08,17676.0,167.5596,167.7197,167.4937,167.7009,17676.0
2023-07-11 14:50:00,178.09,178.31,178.0,178.19,22022.0,167.7103,167.9175,167.6255,167.8045,22022.0
2023-07-11 15:00:00,178.21,178.27,178.07,178.15,28424.0,167.8233,167.8798,167.6914,167.7668,28424.0
2023-07-11 15:10:00,178.21,178.46,178.12,178.44,26525.0,167.8233,168.0587,167.7385,168.0399,26525.0
2023-07-11 15:20:00,178.46,178.62,178.33,178.58,27329.0,168.0587,168.2094,167.9363,168.1717,27329.0
2023-07-11 15:30:00,178.58,178.73,178.38,178.65,44796.0,168.1717,168.313,167.9834,168.2376,44796.0
2023-07-11 15:40:00,178.62,179.27,178.62,179.22,51517.0,168.2094,168.8215,168.2094,168.7744,51517.0
2023-07-11 15:50:00,179.25,179.27,178.78,178.81,186276.0,168.8027,168.8215,168.3601,168.3883,186276.0
2023-07-12 09:30:00,181.11,181.23,180.01,181.08,110870.0,170.5543,170.6673,169.5184,170.526,110870.0
2023-07-12 09:40:00,181.09,181.47,181.08,181.38,54038.0,170.5354,170.8933,170.526,170.8085,54038.0
2023-07-12 09:50:00,181.38,181.46,181.09,181.29,47548.0,170.8085,170.8839,170.5354,170.7238,47548.0
2023-07-12 10:00:00,181.33,181.4,180.77,181.05,39667.0,170.7614,170.8274,170.2341,170.4978,39667.0
2023-07-12 10:10:00,180.98,181.28,180.82,181.28,33846.0,170.4318,170.7144,170.2812,170.7144,33846.0
2023-07-12 10:20:00,181.25,181.37,180.9,181.37,38887.0,170.6861,170.7991,170.3565,170.7991,38887.0
2023-07-12 10:30:00,181.33,181.78,181.32,181.75,47444.0,170.7614,171.1852,170.752,171.157,47444.0
2023-07-12 10:40:00,181.73,182.07,181.73,181.77,55684.0,171.1381,171.4583,171.1381,171.1758,55684.0
2023-07-12 10:50:00,181.73,182.03,181.6,181.81,47164.0,171.1381,171.4206,171.0157,171.2135,47164.0
2023-07-12 11:00:00,181.79,181.92,181.53,181.77,31520.0,171.1946,171.3171,170.9498,171.1758,31520.0
2023-07-12 11:10:00,181.78,182.0,181.74,181.93,42588.0,171.1852,171.3924,171.1475,171.3265,42588.0
2023-07-12 11:20:00,181.95,182.22,181.84,181.96,51212.0,171.3453,171.5996,171.2417,171.3547,51212.0
2023-07-12 11:30:00,181.95,182.38,181.94,182.1,62108.0,171.3453,171.7502,171.3359,171.4866,62108.0
2023-07-12 11:40:00,182.08,182.15,181.57,182.15,127029.0,171.4677,171.5337,170.9875,171.5337,127029.0
2023-07-12 11:50:00,182.11,182.32,181.9,182.18,52777.0,171.496,171.6937,171.2982,171.5619,52777.0
2023-07-12 12:00:00,182.15,182.57,182.11,182.42,87638.0,171.5337,171.9292,171.496,171.7879,87638.0
2023-07-12 12:10:00,182.42,182.69,182.27,182.35,90046.0,171.7879,172.0422,171.6467,171.722,90046.0
2023-07-12 12:20:00,182.36,182.4,181.98,182.06,110703.0,171.7314,171.7691,171.3736,171.4489,110703.0
2023-07-12 12:30:00,182.05,182.28,181.85,182.25,27320.0,171.4395,171.6561,171.2511,171.6278,27320.0
2023-07-12 12:40:00,182.27,182.41,182.16,182.34,48037.0,171.6467,171.7785,171.5431,171.7126,48037.0
2023-07-12 12:50:00,182.37,182.4,182.07,182.08,54687.0,171.7408,171.7691,171.4583,171.4677,54687.0
2023-07-12 13:00:00,182.08,182.26,182.02,182.12,46530.0,171.4677,171.6372,171.4112,171.5054,46530.0
2023-07-12 13:10:00,182.11,182.41,182.04,182.36,38828.0,171.496,171.7785,171.4301,171.7314,38828.0
2023-07-12 13:20:00,182.37,182.65,182.21,182.62,56493.0,171.7408,172.0045,171.5902,171.9763,56493.0
2023-07-12 13:30:00,182.63,182.9,182.61,182.62,44839.0,171.9857,172.2399,171.9668,171.9763,44839.0
2023-07-12 13:40:00,182.62,182.76,182.51,182.56,40811.0,171.9763,172.1081,171.8727,171.9198,40811.0
2023-07-12 13:50:00,182.53,182.61,182.31,182.46,106546.0,171.8915,171.9668,171.6843,171.8256,106546.0
2023-07-12 14:00:00,182.48,182.77,182.45,182.72,39799.0,171.8444,172.1175,171.8162,172.0704,39799.0
2023-07-12 14:10:00,182.72,182.8,182.56,182.61,57539.0,172.0704,172.1458,171.9198,171.9668,57539.0
2023-07-12 14:20:00,182.59,182.81,182.57,182.79,77321.0,171.948,172.1552,171.9292,172.1363,77321.0
2023-07-12 14:30:00,182.78,182.85,182.68,182.73,55225.0,172.1269,172.1929,172.0328,172.0798,55225.0
2023-07-12 14:40:00,182.68,182.7,182.41,182.46,39860.0,172.0328,172.0516,171.7785,171.8256,39860.0
2023-07-12 14:50:00,182.45,182.61,182.32,182.36,66495.0,171.8162,171.9668,171.6937,171.7314,66495.0
2023-07-12 15:00:00,182.35,182.73,182.24,182.73,72740.0,171.722,172.0798,171.6184,172.0798,72740.0
2023-07-12 15:10:00,182.73,182.89,182.63,182.63,58514.0,172.0798,172.2305,171.9857,171.9857,58514.0
2023-07-12 15:20:00,182.66,182.66,182.23,182.34,76997.0,172.0139,172.0139,171.609,171.7126,76997.0
2023-07-12 15:30:00,182.36,182.51,182.22,182.33,111749.0,171.7314,171.8727,171.5996,171.7032,111749.0
2023-07-12 15:40:00,182.33,182.53,182.21,182.34,122448.0,171.7032,171.8915,171.5902,171.7126,122448.0
2023-07-12 15:50:00,182.32,182.74,182.01,182.47,411318.0,171.6937,172.0893,171.4018,171.835,411318.0
2023-07-13 09:30:00,183.5,183.84,182.54,182.95,77207.0,172.805,173.1252,171.9009,172.287,77207.0
2023-07-13 09:40:00,182.93,183.21,182.75,183.21,35576.0,172.2682,172.5319,172.0987,172.5319,35576.0
2023-07-13 09:50:00,183.26,183.26,182.75,183.03,28682.0,172.579,172.579,172.0987,172.3624,28682.0
2023-07-13 10:00:00,183.03,183.04,182.27,182.67,43815.0,172.3624,172.3718,171.6467,172.0233,43815.0
2023-07-13 10:10:00,182.67,182.71,182.12,182.17,36200.0,172.0233,172.061,171.5054,171.5525,36200.0
2023-07-13 10:20:00,182.2,182.58,181.98,182.16,44660.0,171.5807,171.9386,171.3736,171.5431,44660.0
2023-07-13 10:30:00,182.14,182.9,182.1,182.84,30481.0,171.5242,172.2399,171.4866,172.1834,30481.0
2023-07-13 10:40:00,182.86,182.94,182.29,182.45,29453.0,172.2023,172.2776,171.6655,171.8162,29453.0
2023-07-13 10:50:00,182.49,182.64,182.1,182.64,36066.0,171.8538,171.9951,171.4866,171.9951,36066.0
2023-07-13 11:00:00,182.64,182.76,182.52,182.59,23700.0,171.9951,172.1081,171.8821,171.948,23700.0
2023-07-13 11:10:00,182.62,182.78,182.22,182.44,32569.0,171.9763,172.1269,171.5996,171.8067,32569.0
2023-07-13 11:20:00,182.4,182.45,182.07,182.12,41364.0,171.7691,171.8162,171.4583,171.5054,41364.0
2023-07-13 11:30:00,182.11,182.12,181.75,182.04,38094.0,171.496,171.5054,171.157,171.4301,38094.0
2023-07-13 11:40:00,182.05,182.37,182.02,182.19,28911.0,171.4395,171.7408,171.4112,171.5713,28911.0
2023-07-13 11:50:00,182.23,182.62,182.21,182.59,23447.0,171.609,171.9763,171.5902,171.948,23447.0
2023-07-13 12:00:00,182.63,182.74,182.54,182.7,13838.0,171.9857,172.0893,171.9009,172.0516,13838.0
2023-07-13 12:10:00,182.71,182.92,182.61,182.89,19693.0,172.061,172.2588,171.9668,172.2305,19693.0
2023-07-13 12:20:00,182.87,183.06,182.74,183.01,25084.0,172.2117,172.3906,172.0893,172.3435,25084.0
2023-07-13 12:30:00,182.96,183.19,182.84,182.89,18450.0,172.2964,172.513,172.1834,172.2305,18450.0
2023-07-13 12:40:00,182.9,182.94,182.68,182.75,13824.0,172.2399,172.2776,172.0328,172.0987,13824.0
2023-07-13 12:50:00,182.78,183.15,182.78,183.1,30284.0,172.1269,172.4754,172.1269,172.4283,30284.0
2023-07-13 13:00:00,183.1,183.29,182.99,183.05,28987.0,172.4283,172.6072,172.3247,172.3812,28987.0
2023-07-13 13:10:00,183.08,183.36,183.0,183.31,24395.0,172.4094,172.6731,172.3341,172.626,24395.0
2023-07-13 13:20:00,183.37,183.54,183.28,183.49,22195.0,172.6825,172.8426,172.5978,172.7956,22195.0
2023-07-13 13:30:00,183.48,183.58,183.41,183.48,18369.0,172.7861,172.8803,172.7202,172.7861,18369.0
2023-07-13 13:40:00,183.45,183.74,183.45,183.72,78836.0,172.7579,173.031,172.7579,173.0121,78836.0
2023-07-13 13:50:00,183.7,183.72,183.5,183.64,27176.0,172.9933,173.0121,172.805,172.9368,27176.0
2023-07-13 14:00:00,183.64,183.79,183.56,183.62,24403.0,172.9368,173.0781,172.8615,172.918,24403.0
2023-07-13 14:10:00,183.62,183.64,183.34,183.37,17163.0,172.918,172.9368,172.6543,172.6825,17163.0
2023-07-13 14:20:00,183.36,183.41,183.04,183.14,27572.0,172.6731,172.7202,172.3718,172.466,27572.0
2023-07-13 14:30:00,183.14,183.25,182.94,182.96,39907.0,172.466,172.5695,172.2776,172.2964,39907.0
2023-07-13 14:40:00,182.98,183.06,182.9,182.99,80404.0,172.3153,172.3906,172.2399,172.3247,80404.0
2023-07-13 14:50:00,182.99,183.51,182.98,183.46,25520.0,172.3247,172.8144,172.3153,172.7673,25520.0
2023-07-13 15:00:00,183.48,183.88,183.36,183.83,37607.0,172.7861,173.1628,172.6731,173.1157,37607.0
2023-07-13 15:10:00,183.85,184.01,183.62,183.72,55507.0,173.1346,173.2852,172.918,173.0121,55507.0
2023-07-13 15:20:00,183.73,183.94,183.68,183.74,49558.0,173.0216,173.2193,172.9745,173.031,49558.0
2023-07-13 15:30:00,183.7,183.8,183.4,183.52,73278.0,172.9933,173.0875,172.7108,172.8238,73278.0
2023-07-13 15:40:00,183.51,183.63,183.18,183.41,108615.0,172.8144,172.9274,172.5036,172.7202,108615.0
2023-07-13 15:50:00,183.37,183.69,183.01,183.11,294355.0,172.6825,172.9839,172.3435,172.4377,294355.0
2023-07-14 09:30:00,181.62,182.4,181.15,182.02,122826.0,171.0345,171.7691,170.5919,171.4112,122826.0
2023-07-14 09:40:00,182.09,182.29,181.3,181.62,53996.0,171.4771,171.6655,170.7332,171.0345,53996.0
2023-07-14 09:50:00,181.71,181.88,181.17,181.48,61327.0,171.1193,171.2794,170.6108,170.9027,61327.0
2023-07-14 10:00:00,181.38,182.13,181.09,181.96,49577.0,170.8085,171.5148,170.5354,171.3547,49577.0
2023-07-14 10:10:00,182.07,182.35,181.8,181.83,29361.0,171.4583,171.722,171.2041,171.2323,29361.0
2023-07-14 10:20:00,181.8,181.92,181.37,181.52,36708.0,171.2041,171.3171,170.7991,170.9404,36708.0
2023-07-14 10:30:00,181.53,181.93,181.15,181.64,39547.0,170.9498,171.3265,170.5919,171.0534,39547.0
2023-07-14 10:40:00,181.59,181.64,180.99,181.31,69739.0,171.0063,171.0534,170.4413,170.7426,69739.0
2023-07-14 10:50:00,181.29,182.04,181.23,182.0,68925.0,170.7238,171.4301,170.6673,171.3924,68925.0
2023-07-14 11:00:00,182.0,182.16,181.72,182.03,25811.0,171.3924,171.5431,171.1287,171.4206,25811.0
2023-07-14 11:10:00,182.08,182.53,182.05,182.53,32205.0,171.4677,171.8915,171.4395,171.8915,32205.0
2023-07-14 11:20:00,182.53,182.8,182.48,182.71,35964.0,171.8915,172.1458,171.8444,172.061,35964.0
2023-07-14 11:30:00,182.71,183.03,182.63,182.86,59252.0,172.061,172.3624,171.9857,172.2023,59252.0
2023-07-14 11:40:00,182.91,182.91,182.18,182.25,73550.0,172.2494,172.2494,171.5619,171.6278,73550.0
2023-07-14 11:50:00,182.25,182.6,182.13,182.39,41056.0,171.6278,171.9574,171.5148,171.7597,41056.0
2023-07-14 12:00:00,182.39,182.56,182.22,182.4,49881.0,171.7597,171.9198,171.5996,171.7691,49881.0
2023-07-14 12:10:00,182.39,182.62,182.33,182.43,24617.0,171.7597,171.9763,171.7032,171.7973,24617.0
2023-07-14 12:20:00,182.42,182.44,182.03,182.16,24259.0,171.7879,171.8067,171.4206,171.5431,24259.0
2023-07-14 12:30:00,182.11,182.37,181.93,182.31,30259.0,171.496,171.7408,171.3265,171.6843,30259.0
2023-07-14 12:40:00,182.3,182.3,181.92,182.06,51640.0,171.6749,171.6749,171.3171,171.4489,51640.0
2023-07-14 12:50:00,182.06,182.07,181.5,181.66,32517.0,171.4489,171.4583,170.9215,171.0722,32517.0
2023-07-14 13:00:00,181.65,181.67,181.06,181.28,37323.0,171.0628,171.0816,170.5072,170.7144,37323.0
2023-07-14 13:10:00,181.25,181.6,181.11,181.52,18314.0,170.6861,171.0157,170.5543,170.9404,18314.0
2023-07-14 13:20:00,181.51,182.03,181.47,181.99,22537.0,170.931,171.4206,170.8933,171.383,22537.0
2023-07-14 13:30:00,181.92,182.09,181.81,182.09,21016.0,171.3171,171.4771,171.2135,171.4771,21016.0
2023-07-14 13:40:00,182.0,182.06,181.78,181.89,12969.0,171.3924,171.4489,171.1852,171.2888,12969.0
2023-07-14 13:50:00,181.88,181.96,181.67,181.79,31724.0,171.2794,171.3547,171.0816,171.1946,31724.0
2023-07-14 14:00:00,181.78,182.09,181.78,182.08,18751.0,171.1852,171.4771,171.1852,171.4677,18751.0
2023-07-14 14:10:00,182.13,182.28,182.05,182.24,19292.0,171.5148,171.6561,171.4395,171.6184,19292.0
2023-07-14 14:20:00,182.24,182.29,181.56,181.64,12061.0,171.6184,171.6655,170.978,171.0534,12061.0
2023-07-14 14:30:00,181.61,181.72,181.38,181.4,43476.0,171.0251,171.1287,170.8085,170.8274,43476.0
2023-07-14 14:40:00,181.43,181.55,181.36,181.55,30146.0,170.8556,170.9686,170.7897,170.9686,30146.0
2023-07-14 14:50:00,181.51,181.69,181.12,181.12,24116.0,170.931,171.1005,170.5637,170.5637,24116.0
2023-07-14 15:00:00,181.13,181.21,180.9,181.11,24785.0,170.5731,170.6484,170.3565,170.5543,24785.0
2023-07-14 15:10:00,181.16,181.19,180.79,180.82,39042.0,170.6014,170.6296,170.2529,170.2812,39042.0
2023-07-14 15:20:00,180.84,180.89,180.32,180.44,54221.0,170.3,170.3471,169.8103,169.9233,54221.0
2023-07-14 15:30:00,180.46,180.8,180.33,180.72,50542.0,169.9422,170.2623,169.8197,170.187,50542.0
2023-07-14 15:40:00,180.72,181.02,180.66,180.73,61079.0,170.187,170.4695,170.1305,170.1964,61079.0
2023-07-14 15:50:00,180.7,181.22,180.63,180.84,209050.0,170.1682,170.6579,170.1022,170.3,209050.0
2023-07-17 09:30:00,179.29,180.75,179.29,179.81,111569.0,168.8403,170.2152,168.8403,169.33,111569.0
2023-07-17 09:40:00,179.81,180.1,178.72,179.83,63193.0,169.33,169.6031,168.3036,169.3489,63193.0
2023-07-17 09:50:00,179.84,180.8,179.83,180.45,51399.0,169.3583,170.2623,169.3489,169.9327,51399.0
2023-07-17 10:00:00,180.46,180.97,180.18,180.88,39643.0,169.9422,170.4224,169.6785,170.3377,39643.0
2023-07-17 10:10:00,180.9,181.3,180.76,181.3,28565.0,170.3565,170.7332,170.2247,170.7332,28565.0
2023-07-17 10:20:00,181.3,181.32,180.84,181.09,34401.0,170.7332,170.752,170.3,170.5354,34401.0
2023-07-17 10:30:00,181.09,181.24,180.58,180.63,38019.0,170.5354,170.6767,170.0552,170.1022,38019.0
2023-07-17 10:40:00,180.59,181.49,180.53,181.44,25236.0,170.0646,170.9121,170.0081,170.865,25236.0
2023-07-17 10:50:00,181.42,181.63,181.34,181.53,26113.0,170.8462,171.044,170.7709,170.9498,26113.0
2023-07-17 11:00:00,181.55,181.78,181.23,181.77,22050.0,170.9686,171.1852,170.6673,171.1758,22050.0
2023-07-17 11:10:00,181.77,181.96,181.47,181.71,29493.0,171.1758,171.3547,170.8933,171.1193,29493.0
2023-07-17 11:20:00,181.66,182.15,181.66,182.1,23587.0,171.0722,171.5337,171.0722,171.4866,23587.0
2023-07-17 11:30:00,182.1,182.29,181.91,182.21,29550.0,171.4866,171.6655,171.3076,171.5902,29550.0
2023-07-17 11:40:00,182.21,182.64,182.16,182.58,25864.0,171.5902,171.9951,171.5431,171.9386,25864.0
2023-07-17 11:50:00,182.61,183.07,182.55,182.81,34532.0,171.9668,172.4,171.9103,172.1552,34532.0
2023-07-17 12:00:00,182.86,183.0,182.7,182.8,32446.0,172.2023,172.3341,172.0516,172.1458,32446.0
2023-07-17 12:10:00,182.82,183.03,182.71,182.72,30693.0,172.1646,172.3624,172.061,172.0704,30693.0
2023-07-17 12:20:00,182.74,182.77,182.41,182.58,25906.0,172.0893,172.1175,171.7785,171.9386,25906.0
2023-07-17 12:30:00,182.59,182.77,182.38,182.39,16000.0,171.948,172.1175,171.7502,171.7597,16000.0
2023-07-17 12:40:00,182.41,182.71,182.41,182.71,15042.0,171.7785,172.061,171.7785,172.061,15042.0
2023-07-17 12:50:00,182.67,182.89,182.64,182.83,27150.0,172.0233,172.2305,171.9951,172.174,27150.0
2023-07-17 13:00:00,182.82,182.87,182.64,182.66,21884.0,172.1646,172.2117,171.9951,172.0139,21884.0
2023-07-17 13:10:00,182.67,182.88,182.67,182.71,14674.0,172.0233,172.2211,172.0233,172.061,14674.0
2023-07-17 13:20:00,182.69,182.69,182.45,182.53,14238.0,172.0422,172.0422,171.8162,171.8915,14238.0
2023-07-17 13:30:00,182.55,182.63,182.45,182.57,17232.0,171.9103,171.9857,171.8162,171.9292,17232.0
2023-07-17 13:40:00,182.56,182.78,182.56,182.74,18282.0,171.9198,172.1269,171.9198,172.0893,18282.0
2023-07-17 13:50:00,182.73,182.77,182.58,182.75,19523.0,172.0798,172.1175,171.9386,172.0987,19523.0
2023-07-17 14:00:00,182.77,182.78,182.49,182.56,20600.0,172.1175,172.1269,171.8538,171.9198,20600.0
2023-07-17 14:10:00,182.56,182.84,182.56,182.83,27722.0,171.9198,172.1834,171.9198,172.174,27722.0
2023-07-17 14:20:00,182.84,183.13,182.84,183.07,33421.0,172.1834,172.4565,172.1834,172.4,33421.0
2023-07-17 14:30:00,183.04,183.07,182.66,182.68,24872.0,172.3718,172.4,172.0139,172.0328,24872.0
2023-07-17 14:40:00,182.7,182.92,182.7,182.88,22172.0,172.0516,172.2588,172.0516,172.2211,22172.0
2023-07-17 14:50:00,182.88,183.08,182.78,182.96,28179.0,172.2211,172.4094,172.1269,172.2964,28179.0
2023-07-17 15:00:00,182.97,183.48,182.93,183.41,37916.0,172.3059,172.7861,172.2682,172.7202,37916.0
2023-07-17 15:10:00,183.41,184.24,183.41,184.13,55665.0,172.7202,173.5018,172.7202,173.3982,55665.0
2023-07-17 15:20:00,184.15,184.26,183.78,183.9,64915.0,173.4171,173.5207,173.0686,173.1817,64915.0
2023-07-17 15:30:00,183.87,183.89,183.48,183.56,69185.0,173.1534,173.1722,172.7861,172.8615,69185.0
2023-07-17 15:40:00,183.56,183.75,183.45,183.54,73089.0,172.8615,173.0404,172.7579,172.8426,73089.0
2023-07-17 15:50:00,183.51,183.73,183.13,183.39,341185.0,172.8144,173.0216,172.4565,172.7014,341185.0
2023-07-18 09:30:00,182.44,183.21,182.19,182.71,72208.0,171.8067,172.5319,171.5713,172.061,72208.0
2023-07-18 09:40:00,182.63,183.3,182.42,183.1,29199.0,171.9857,172.6166,171.7879,172.4283,29199.0
2023-07-18 09:50:00,183.14,183.23,182.72,183.05,39976.0,172.466,172.5507,172.0704,172.3812,39976.0
2023-07-18 10:00:00,183.05,183.57,182.97,183.19,27569.0,172.3812,172.8709,172.3059,172.513,27569.0
2023-07-18 10:10:00,183.28,183.48,182.89,183.09,15520.0,172.5978,172.7861,172.2305,172.4189,15520.0
2023-07-18 10:20:00,183.13,183.2,182.72,182.92,21099.0,172.4565,172.5225,172.0704,172.2588,21099.0
2023-07-18 10:30:00,182.94,182.99,182.4,182.48,17367.0,172.2776,172.3247,171.7691,171.8444,17367.0
2023-07-18 10:40:00,182.45,182.64,182.31,182.55,29801.0,171.8162,171.9951,171.6843,171.9103,29801.0
2023-07-18 10:50:00,182.56,182.56,182.2,182.3,21076.0,171.9198,171.9198,171.5807,171.6749,21076.0
2023-07-18 11:00:00,182.24,182.38,182.05,182.37,15211.0,171.6184,171.7502,171.4395,171.7408,15211.0
2023-07-18 11:10:00,182.43,182.71,182.43,182.53,15969.0,171.7973,172.061,171.7973,171.8915,15969.0
2023-07-18 11:20:00,182.5,182.66,182.21,182.24,15710.0,171.8633,172.0139,171.5902,171.6184,15710.0
2023-07-18 11:30:00,182.21,182.23,181.66,181.8,31846.0,171.5902,171.609,171.0722,171.2041,31846.0
2023-07-18 11:40:00,181.83,181.86,181.4,181.86,24673.0,171.2323,171.2606,170.8274,171.2606,24673.0
2023-07-18 11:50:00,181.87,182.12,181.76,182.12,9458.0,171.27,171.5054,171.1664,171.5054,9458.0
2023-07-18 12:00:00,182.13,182.15,181.4,181.43,29382.0,171.5148,171.5337,170.8274,170.8556,29382.0
2023-07-18 12:10:00,181.42,181.5,181.23,181.48,20184.0,170.8462,170.9215,170.6673,170.9027,20184.0
2023-07-18 12:20:00,181.47,181.54,181.05,181.33,27483.0,170.8933,170.9592,170.4978,170.7614,27483.0
2023-07-18 12:30:00,181.32,181.44,181.0,181.42,19994.0,170.752,170.865,170.4507,170.8462,19994.0
2023-07-18 12:40:00,181.44,181.57,181.28,181.57,15080.0,170.865,170.9875,170.7144,170.9875,15080.0
2023-07-18 12:50:00,181.58,181.71,181.39,181.45,19692.0,170.9969,171.1193,170.8179,170.8744,19692.0
2023-07-18 13:00:00,181.48,181.88,181.48,181.75,15046.0,170.9027,171.2794,170.9027,171.157,15046.0
2023-07-18 13:10:00,181.76,181.96,181.66,181.67,14247.0,171.1664,171.3547,171.0722,171.0816,14247.0
2023-07-18 13:20:00,181.66,181.89,181.63,181.81,15805.0,171.0722,171.2888,171.044,171.2135,15805.0
2023-07-18 13:30:00,181.81,181.83,181.58,181.79,17483.0,171.2135,171.2323,170.9969,171.1946,17483.0
2023-07-18 13:40:00,181.81,182.05,181.7,181.81,23702.0,171.2135,171.4395,171.1099,171.2135,23702.0
2023-07-18 13:50:00,181.84,182.13,181.77,182.06,35546.0,171.2417,171.5148,171.1758,171.4489,35546.0
2023-07-18 14:00:00,182.08,182.37,182.08,182.33,21883.0,171.4677,171.7408,171.4677,171.7032,21883.0
2023-07-18 14:10:00,182.31,182.68,182.31,182.64,18952.0,171.6843,172.0328,171.6843,171.9951,18952.0
2023-07-18 14:20:00,182.65,182.83,182.61,182.67,35147.0,172.0045,172.174,171.9668,172.0233,35147.0
2023-07-18 14:30:00,182.68,182.9,182.6,182.74,23632.0,172.0328,172.2399,171.9574,172.0893,23632.0
2023-07-18 14:40:00,182.7,182.94,182.64,182.86,25443.0,172.0516,172.2776,171.9951,172.2023,25443.0
2023-07-18 14:50:00,182.88,182.88,182.68,182.87,18159.0,172.2211,172.2211,172.0328,172.2117,18159.0
2023-07-18 15:00:00,182.89,183.36,182.74,183.34,42261.0,172.2305,172.6731,172.0893,172.6543,42261.0
2023-07-18 15:10:00,183.37,183.79,183.33,183.7,34074.0,172.6825,173.0781,172.6449,172.9933,34074.0
2023-07-18 15:20:00,183.72,183.78,183.53,183.64,37523.0,173.0121,173.0686,172.8332,172.9368,37523.0
2023-07-18 15:30:00,183.64,183.7,183.43,183.65,45583.0,172.9368,172.9933,172.739,172.9462,45583.0
2023-07-18 15:40:00,183.66,184.06,183.61,183.97,65830.0,172.9556,173.3323,172.9086,173.2476,65830.0
2023-07-18 15:50:00,184.01,184.2,183.55,183.7,241660.0,173.2852,173.4642,172.8521,172.9933,241660.0
2023-07-19 09:30:00,183.37,184.17,183.11,183.45,109264.0,172.6825,173.4359,172.4377,172.7579,109264.0
2023-07-19 09:40:00,183.39,183.8,183.23,183.38,71129.0,172.7014,173.0875,172.5507,172.692,71129.0
2023-07-19 09:50:00,183.33,183.5,183.14,183.33,77766.0,172.6449,172.805,172.466,172.6449,77766.0
2023-07-19 10:00:00,183.36,183.5,183.03,183.49,56863.0,172.6731,172.805,172.3624,172.7956,56863.0
2023-07-19 10:10:00,183.51,183.85,183.48,183.61,25079.0,172.8144,173.1346,172.7861,172.9086,25079.0
2023-07-19 10:20:00,183.64,183.95,183.61,183.81,30717.0,172.9368,173.2287,172.9086,173.0969,30717.0
2023-07-19 10:30:00,183.8,184.06,183.68,183.82,60080.0,173.0875,173.3323,172.9745,173.1063,60080.0
2023-07-19 10:40:00,183.82,184.49,183.71,184.34,51737.0,173.1063,173.7373,173.0027,173.596,51737.0
2023-07-19 10:50:00,184.34,184.46,183.74,183.96,54588.0,173.596,173.709,173.031,173.2382,54588.0
2023-07-19 11:00:00,183.96,184.04,183.65,183.91,34946.0,173.2382,173.3135,172.9462,173.1911,34946.0
2023-07-19 11:10:00,183.88,184.26,183.88,184.09,24583.0,173.1628,173.5207,173.1628,173.3606,24583.0
2023-07-19 11:20:00,184.11,184.15,183.9,184.08,21633.0,173.3794,173.4171,173.1817,173.3512,21633.0
2023-07-19 11:30:00,184.06,184.68,184.06,184.5,44291.0,173.3323,173.9162,173.3323,173.7467,44291.0
2023-07-19 11:40:00,184.51,184.65,184.37,184.39,26307.0,173.7561,173.8879,173.6243,173.6431,26307.0
2023-07-19 11:50:00,184.35,184.5,183.95,184.25,31855.0,173.6054,173.7467,173.2287,173.5113,31855.0
2023-07-19 12:00:00,184.25,184.3,183.93,184.12,31238.0,173.5113,173.5583,173.2099,173.3888,31238.0
2023-07-19 12:10:00,184.16,184.28,183.81,183.96,34278.0,173.4265,173.5395,173.0969,173.2382,34278.0
2023-07-19 12:20:00,183.98,183.98,183.48,183.69,74885.0,173.257,173.257,172.7861,172.9839,74885.0
2023-07-19 12:30:00,183.67,183.83,183.36,183.47,38466.0,172.9651,173.1157,172.6731,172.7767,38466.0
2023-07-19 12:40:00,183.44,183.57,183.35,183.53,23443.0,172.7485,172.8709,172.6637,172.8332,23443.0
2023-07-19 12:50:00,183.53,183.89,183.45,183.75,25458.0,172.8332,173.1722,172.7579,173.0404,25458.0
2023-07-19 13:00:00,183.74,183.83,183.42,183.57,38897.0,173.031,173.1157,172.7296,172.8709,38897.0
2023-07-19 13:10:00,183.55,183.87,183.54,183.77,56746.0,172.8521,173.1534,172.8426,173.0592,56746.0
2023-07-19 13:20:00,183.77,183.84,183.72,183.75,17969.0,173.0592,173.1252,173.0121,173.0404,17969.0
2023-07-19 13:30:00,183.75,183.85,183.27,183.5,80101.0,173.0404,173.1346,172.5884,172.805,80101.0
2023-07-19 13:40:00,183.45,183.64,183.42,183.58,21420.0,172.7579,172.9368,172.7296,172.8803,21420.0
2023-07-19 13:50:00,183.67,183.7,183.54,183.63,31543.0,172.9651,172.9933,172.8426,172.9274,31543.0
2023-07-19 14:00:00,183.65,183.71,183.38,183.42,32592.0,172.9462,173.0027,172.692,172.7296,32592.0
2023-07-19 14:10:00,183.39,183.43,183.14,183.25,68898.0,172.7014,172.739,172.466,172.5695,68898.0
2023-07-19 14:20:00,183.22,183.4,183.12,183.36,50364.0,172.5413,172.7108,172.4471,172.6731,50364.0
2023-07-19 14:30:00,183.33,183.67,183.32,183.67,15142.0,172.6449,172.9651,172.6355,172.9651,15142.0
2023-07-19 14:40:00,183.63,183.81,183.47,183.56,13693.0,172.9274,173.0969,172.7767,172.8615,13693.0
2023-07-19 14:50:00,183.52,183.69,183.44,183.68,18578.0,172.8238,172.9839,172.7485,172.9745,18578.0
2023-07-19 15:00:00,183.69,183.84,183.63,183.77,19932.0,172.9839,173.1252,172.9274,173.0592,19932.0
2023-07-19 15:10:00,183.76,183.82,183.63,183.78,19929.0,173.0498,173.1063,172.9274,173.0686,19929.0
2023-07-19 15:20:00,183.78,183.83,183.51,183.51,65164.0,173.0686,173.1157,172.8144,172.8144,65164.0
2023-07-19 15:30:00,183.51,183.72,183.49,183.66,63792.0,172.8144,173.0121,172.7956,172.9556,63792.0
2023-07-19 15:40:00,183.66,183.82,183.62,183.68,74456.0,172.9556,173.1063,172.918,172.9745,74456.0
2023-07-19 15:50:00,183.69,183.84,183.59,183.59,222388.0,172.9839,173.1252,172.8897,172.8897,222388.0
2023-07-20 09:30:00,180.65,181.6,179.9,180.47,177265.0,170.1211,171.0157,169.4148,169.9516,177265.0
2023-07-20 09:40:00,180.45,180.98,180.08,180.96,64349.0,169.9327,170.4318,169.5843,170.413,64349.0
2023-07-20 09:50:00,180.96,181.3,180.24,180.83,72996.0,170.413,170.7332,169.735,170.2906,72996.0
2023-07-20 10:00:00,180.86,180.98,180.4,180.53,55641.0,170.3188,170.4318,169.8856,170.0081,55641.0
2023-07-20 10:10:00,180.49,181.04,180.38,180.87,68618.0,169.9704,170.4883,169.8668,170.3283,68618.0
2023-07-20 10:20:00,180.88,181.47,180.75,181.43,49166.0,170.3377,170.8933,170.2152,170.8556,49166.0
2023-07-20 10:30:00,181.45,181.75,181.27,181.53,61958.0,170.8744,171.157,170.7049,170.9498,61958.0
2023-07-20 10:40:00,181.56,181.82,181.11,181.55,84144.0,170.978,171.2229,170.5543,170.9686,84144.0
2023-07-20 10:50:00,181.56,181.76,181.26,181.3,47071.0,170.978,171.1664,170.6955,170.7332,47071.0
2023-07-20 11:00:00,181.31,181.97,181.2,181.84,67531.0,170.7426,171.3641,170.639,171.2417,67531.0
2023-07-20 11:10:00,181.84,181.95,181.64,181.67,53764.0,171.2417,171.3453,171.0534,171.0816,53764.0
2023-07-20 11:20:00,181.68,181.71,181.22,181.27,43783.0,171.091,171.1193,170.6579,170.7049,43783.0
2023-07-20 11:30:00,181.28,182.17,181.25,182.02,38859.0,170.7144,171.5525,170.6861,171.4112,38859.0
2023-07-20 11:40:00,181.96,182.12,181.48,181.48,73004.0,171.3547,171.5054,170.9027,170.9027,73004.0
2023-07-20 11:50:00,181.47,181.72,181.0,181.02,66799.0,170.8933,171.1287,170.4507,170.4695,66799.0
2023-07-20 12:00:00,181.02,181.53,181.0,181.49,58159.0,170.4695,170.9498,170.4507,170.9121,58159.0
2023-07-20 12:10:00,181.5,181.81,181.27,181.59,33100.0,170.9215,171.2135,170.7049,171.0063,33100.0
2023-07-20 12:20:00,181.62,181.62,181.14,181.19,42743.0,171.0345,171.0345,170.5825,170.6296,42743.0
2023-07-20 12:30:00,181.15,181.23,180.9,181.13,43167.0,170.5919,170.6673,170.3565,170.5731,43167.0
2023-07-20 12:40:00,181.11,181.35,180.97,181.04,30794.0,170.5543,170.7803,170.4224,170.4883,30794.0
2023-07-20 12:50:00,181.07,181.32,180.71,180.94,81667.0,170.5166,170.752,170.1776,170.3942,81667.0
2023-07-20 13:00:00,180.95,181.14,180.78,180.97,25553.0,170.4036,170.5825,170.2435,170.4224,25553.0
2023-07-20 13:10:00,180.95,181.38,180.94,181.04,37202.0,170.4036,170.8085,170.3942,170.4883,37202.0
2023-07-20 13:20:00,181.0,181.51,180.97,181.49,25376.0,170.4507,170.931,170.4224,170.9121,25376.0
2023-07-20 13:30:00,181.46,181.76,181.41,181.57,21914.0,170.8839,171.1664,170.8368,170.9875,21914.0
2023-07-20 13:40:00,181.5,181.76,181.48,181.64,22425.0,170.9215,171.1664,170.9027,171.0534,22425.0
2023-07-20 13:50:00,181.62,181.76,181.15,181.16,26781.0,171.0345,171.1664,170.5919,170.6014,26781.0
2023-07-20 14:00:00,181.14,181.17,180.8,180.97,44595.0,170.5825,170.6108,170.2623,170.4224,44595.0
2023-07-20 14:10:00,180.96,181.22,180.92,180.97,58725.0,170.413,170.6579,170.3753,170.4224,58725.0
2023-07-20 14:20:00,180.91,180.93,180.35,180.39,56255.0,170.3659,170.3848,169.8386,169.8762,56255.0
2023-07-20 14:30:00,180.42,180.7,180.3,180.59,45098.0,169.9045,170.1682,169.7915,170.0646,45098.0
2023-07-20 14:40:00,180.55,180.63,180.27,180.49,41052.0,170.0269,170.1022,169.7632,169.9704,41052.0
2023-07-20 14:50:00,180.45,180.58,180.16,180.2,42581.0,169.9327,170.0552,169.6596,169.6973,42581.0
2023-07-20 15:00:00,180.19,180.35,179.81,179.88,82224.0,169.6879,169.8386,169.33,169.396,82224.0
2023-07-20 15:10:00,179.87,180.05,179.51,179.52,63142.0,169.3865,169.556,169.0475,169.0569,63142.0
2023-07-20 15:20:00,179.51,179.8,179.28,179.76,89462.0,169.0475,169.3206,168.8309,169.2829,89462.0
2023-07-20 15:30:00,179.75,180.42,179.75,179.95,104011.0,169.2735,169.9045,169.2735,169.4619,104011.0
2023-07-20 15:40:00,179.96,180.17,179.69,179.92,91431.0,169.4713,169.6691,169.217,169.4336,91431.0
2023-07-20 15:50:00,179.94,180.57,179.71,179.89,346073.0,169.4525,170.0457,169.2359,169.4054,346073.0
2023-07-21 09:30:00,182.49,185.44,181.35,184.61,509213.0,171.8538,174.6319,170.7803,173.8503,509213.0
2023-07-21 09:40:00,184.56,185.05,182.89,183.14,182657.0,173.8032,174.2646,172.2305,172.466,182657.0
2023-07-21 09:50:00,183.14,183.82,182.76,183.82,149406.0,172.466,173.1063,172.1081,173.1063,149406.0
2023-07-21 10:00:00,183.73,184.02,183.27,183.99,91013.0,173.0216,173.2947,172.5884,173.2664,91013.0
2023-07-21 10:10:00,183.91,184.77,183.87,184.66,65184.0,173.1911,174.0009,173.1534,173.8974,65184.0
2023-07-21 10:20:00,184.63,184.69,184.05,184.19,129310.0,173.8691,173.9256,173.3229,173.4548,129310.0
2023-07-21 10:30:00,184.21,184.52,184.03,184.28,71654.0,173.4736,173.7655,173.3041,173.5395,71654.0
2023-07-21 10:40:00,184.28,184.71,184.22,184.32,32662.0,173.5395,173.9444,173.483,173.5772,32662.0
2023-07-21 10:50:00,184.34,184.59,184.15,184.4,95891.0,173.596,173.8314,173.4171,173.6525,95891.0
2023-07-21 11:00:00,184.37,184.93,184.35,184.92,41853.0,173.6243,174.1516,173.6054,174.1422,41853.0
2023-07-21 11:10:00,184.9,184.95,184.57,184.81,36549.0,174.1234,174.1705,173.8126,174.0386,36549.0
2023-07-21 11:20:00,184.81,185.03,184.77,184.95,43832.0,174.0386,174.2458,174.0009,174.1705,43832.0
2023-07-21 11:30:00,184.93,184.95,184.28,184.39,40234.0,174.1516,174.1705,173.5395,173.6431,40234.0
2023-07-21 11:40:00,184.42,184.52,183.99,184.49,48041.0,173.6713,173.7655,173.2664,173.7373,48041.0
2023-07-21 11:50:00,184.52,185.15,184.47,185.11,28361.0,173.7655,174.3588,173.7184,174.3211,28361.0
2023-07-21 12:00:00,185.08,185.18,184.76,184.8,43121.0,174.2929,174.3871,173.9915,174.0292,43121.0
2023-07-21 12:10:00,184.81,185.32,184.74,185.3,31671.0,174.0386,174.5189,173.9727,174.5001,31671.0
2023-07-21 12:20:00,185.3,185.44,184.85,184.85,40157.0,174.5001,174.6319,174.0763,174.0763,40157.0
2023-07-21 12:30:00,184.84,185.09,184.8,185.04,55117.0,174.0669,174.3023,174.0292,174.2552,55117.0
2023-07-21 12:40:00,184.98,185.21,184.9,185.09,77562.0,174.1987,174.4153,174.1234,174.3023,77562.0
2023-07-21 12:50:00,185.08,185.11,184.94,185.03,52681.0,174.2929,174.3211,174.161,174.2458,52681.0
2023-07-21 13:00:00,185.03,185.12,184.77,185.09,39632.0,174.2458,174.3305,174.0009,174.3023,39632.0
2023-07-21 13:10:00,185.04,185.09,184.83,185.03,30313.0,174.2552,174.3023,174.0575,174.2458,30313.0
2023-07-21 13:20:00,185.03,185.14,184.85,184.99,66071.0,174.2458,174.3494,174.0763,174.2081,66071.0
2023-07-21 13:30:00,184.99,185.17,184.92,185.06,51118.0,174.2081,174.3776,174.1422,174.274,51118.0
2023-07-21 13:40:00,185.1,185.34,185.0,185.11,43114.0,174.3117,174.5377,174.2175,174.3211,43114.0
2023-07-21 13:50:00,185.12,185.39,185.04,185.09,58499.0,174.3305,174.5848,174.2552,174.3023,58499.0
2023-07-21 14:00:00,185.09,185.11,184.75,185.03,84541.0,174.3023,174.3211,173.9821,174.2458,84541.0
2023-07-21 14:10:00,185.04,185.09,184.53,184.88,86831.0,174.2552,174.3023,173.7749,174.1045,86831.0
2023-07-21 14:20:00,184.89,185.16,184.71,185.03,74359.0,174.114,174.3682,173.9444,174.2458,74359.0
2023-07-21 14:30:00,185.02,185.05,184.75,184.91,63143.0,174.2364,174.2646,173.9821,174.1328,63143.0
2023-07-21 14:40:00,184.89,185.22,184.86,185.13,68651.0,174.114,174.4247,174.0857,174.34,68651.0
2023-07-21 14:50:00,185.09,185.26,184.9,185.04,49750.0,174.3023,174.4624,174.1234,174.2552,49750.0
2023-07-21 15:00:00,185.03,185.1,184.55,184.57,96342.0,174.2458,174.3117,173.7938,173.8126,96342.0
2023-07-21 15:10:00,184.43,184.74,184.39,184.73,65422.0,173.6808,173.9727,173.6431,173.9633,65422.0
2023-07-21 15:20:00,184.75,185.05,184.64,184.88,84885.0,173.9821,174.2646,173.8785,174.1045,84885.0
2023-07-21 15:30:00,184.9,185.11,184.79,185.01,111906.0,174.1234,174.3211,174.0198,174.227,111906.0
2023-07-21 15:40:00,185.03,185.16,184.8,185.02,217778.0,174.2458,174.3682,174.0292,174.2364,217778.0
2023-07-21 15:50:00,185.0,185.57,184.17,184.31,664942.0,174.2175,174.7543,173.4359,173.5678,664942.0
2023-07-24 09:30:00,184.58,185.58,184.33,184.85,127064.0,173.822,174.7637,173.5866,174.0763,127064.0
2023-07-24 09:40:00,184.84,185.75,184.64,184.99,86605.0,174.0669,174.9238,173.8785,174.2081,86605.0
2023-07-24 09:50:00,184.89,184.89,183.68,184.05,46261.0,174.114,174.114,172.9745,173.3229,46261.0
2023-07-24 10:00:00,184.12,184.19,183.4,183.61,46721.0,173.3888,173.4548,172.7108,172.9086,46721.0
2023-07-24 10:10:00,183.64,184.57,183.64,184.42,85314.0,172.9368,173.8126,172.9368,173.6713,85314.0
2023-07-24 10:20:00,184.37,184.67,184.13,184.57,33819.0,173.6243,173.9068,173.3982,173.8126,33819.0
2023-07-24 10:30:00,184.59,184.67,184.18,184.38,34229.0,173.8314,173.9068,173.4453,173.6337,34229.0
2023-07-24 10:40:00,184.45,184.83,184.43,184.63,35512.0,173.6996,174.0575,173.6808,173.8691,35512.0
2023-07-24 10:50:00,184.65,184.8,184.07,184.27,27491.0,173.8879,174.0292,173.3417,173.5301,27491.0
2023-07-24 11:00:00,184.31,184.41,183.71,183.82,28861.0,173.5678,173.6619,173.0027,173.1063,28861.0
2023-07-24 11:10:00,183.84,184.48,183.83,184.4,31506.0,173.1252,173.7279,173.1157,173.6525,31506.0
2023-07-24 11:20:00,184.4,184.55,184.15,184.3,37409.0,173.6525,173.7938,173.4171,173.5583,37409.0
2023-07-24 11:30:00,184.29,184.32,183.74,183.79,46935.0,173.5489,173.5772,173.031,173.0781,46935.0
2023-07-24 11:40:00,183.78,184.05,183.71,183.98,35906.0,173.0686,173.3229,173.0027,173.257,35906.0
2023-07-24 11:50:00,183.97,184.44,183.97,184.36,34033.0,173.2476,173.6902,173.2476,173.6148,34033.0
2023-07-24 12:00:00,184.36,184.43,184.21,184.22,26743.0,173.6148,173.6808,173.4736,173.483,26743.0
2023-07-24 12:10:00,184.21,184.49,184.12,184.23,40946.0,173.4736,173.7373,173.3888,173.4924,40946.0
2023-07-24 12:20:00,184.23,184.3,183.8,184.28,25324.0,173.4924,173.5583,173.0875,173.5395,25324.0
2023-07-24 12:30:00,184.28,184.41,184.12,184.13,28279.0,173.5395,173.6619,173.3888,173.3982,28279.0
2023-07-24 12:40:00,184.08,184.18,183.89,183.92,29254.0,173.3512,173.4453,173.1722,173.2005,29254.0
2023-07-24 12:50:00,183.9,184.27,183.85,184.15,20888.0,173.1817,173.5301,173.1346,173.4171,20888.0
2023-07-24 13:00:00,184.16,184.28,183.91,184.24,19895.0,173.4265,173.5395,173.1911,173.5018,19895.0
2023-07-24 13:10:00,184.23,184.39,184.13,184.19,50697.0,173.4924,173.6431,173.3982,173.4548,50697.0
2023-07-24 13:20:00,184.21,184.42,184.15,184.39,19749.0,173.4736,173.6713,173.4171,173.6431,19749.0
2023-07-24 13:30:00,184.37,184.46,184.18,184.41,34362.0,173.6243,173.709,173.4453,173.6619,34362.0
2023-07-24 13:40:00,184.43,184.67,184.32,184.5,35530.0,173.6808,173.9068,173.5772,173.7467,35530.0
2023-07-24 13:50:00,184.53,184.64,184.38,184.5,42510.0,173.7749,173.8785,173.6337,173.7467,42510.0
2023-07-24 14:00:00,184.51,184.84,184.49,184.72,45642.0,173.7561,174.0669,173.7373,173.9539,45642.0
2023-07-24 14:10:00,184.7,184.73,184.42,184.65,42694.0,173.935,173.9633,173.6713,173.8879,42694.0
2023-07-24 14:20:00,184.66,184.77,184.53,184.57,39087.0,173.8974,174.0009,173.7749,173.8126,39087.0
2023-07-24 14:30:00,184.58,184.63,184.38,184.46,35893.0,173.822,173.8691,173.6337,173.709,35893.0
2023-07-24 14:40:00,184.46,184.51,184.05,184.36,35629.0,173.709,173.7561,173.3229,173.6148,35629.0
2023-07-24 14:50:00,184.39,184.48,184.3,184.41,25171.0,173.6431,173.7279,173.5583,173.6619,25171.0
2023-07-24 15:00:00,184.42,184.49,184.31,184.33,44198.0,173.6713,173.7373,173.5678,173.5866,44198.0
2023-07-24 15:10:00,184.33,184.39,184.13,184.33,32766.0,173.5866,173.6431,173.3982,173.5866,32766.0
2023-07-24 15:20:00,184.32,184.32,183.86,183.87,34864.0,173.5772,173.5772,173.144,173.1534,34864.0
2023-07-24 15:30:00,183.88,184.06,183.72,183.74,55973.0,173.1628,173.3323,173.0121,173.031,55973.0
2023-07-24 15:40:00,183.74,184.05,183.52,183.53,78062.0,173.031,173.3229,172.8238,172.8332,78062.0
2023-07-24 15:50:00,183.54,184.0,183.3,183.9,346896.0,172.8426,173.2758,172.6166,173.1817,346896.0
2023-07-25 09:30:00,184.72,186.39,184.72,186.15,139680.0,173.9539,175.5265,173.9539,175.3005,139680.0
2023-07-25 09:40:00,186.15,186.58,186.02,186.31,80666.0,175.3005,175.7055,175.1781,175.4512,80666.0
2023-07-25 09:50:00,186.34,187.32,186.28,187.3,117966.0,175.4794,176.4023,175.4229,176.3835,117966.0
2023-07-25 10:00:00,187.25,187.3,186.53,186.85,98195.0,176.3364,176.3835,175.6584,175.9597,98195.0
2023-07-25 10:10:00,186.8,187.28,186.74,186.9,46707.0,175.9126,176.3647,175.8561,176.0068,46707.0
2023-07-25 10:20:00,186.84,187.29,186.76,186.78,44299.0,175.9503,176.3741,175.875,175.8938,44299.0
2023-07-25 10:30:00,186.79,186.95,186.44,186.86,53399.0,175.9032,176.0539,175.5736,175.9691,53399.0
2023-07-25 10:40:00,186.88,187.39,186.81,187.09,74218.0,175.988,176.4682,175.922,176.1857,74218.0
2023-07-25 10:50:00,187.03,187.05,186.67,186.92,44047.0,176.1292,176.1481,175.7902,176.0256,44047.0
2023-07-25 11:00:00,186.91,187.0,186.58,186.79,36691.0,176.0162,176.101,175.7055,175.9032,36691.0
2023-07-25 11:10:00,186.81,187.2,186.68,187.15,39540.0,175.922,176.2893,175.7996,176.2422,39540.0
2023-07-25 11:20:00,187.2,187.49,187.11,187.45,47190.0,176.2893,176.5624,176.2046,176.5247,47190.0
2023-07-25 11:30:00,187.45,187.75,187.17,187.7,47173.0,176.5247,176.8073,176.2611,176.7602,47173.0
2023-07-25 11:40:00,187.7,188.12,187.58,188.0,93823.0,176.7602,177.1557,176.6472,177.0427,93823.0
2023-07-25 11:50:00,188.04,188.04,187.41,187.62,33832.0,177.0804,177.0804,176.4871,176.6848,33832.0
2023-07-25 12:00:00,187.62,187.69,187.08,187.49,35583.0,176.6848,176.7508,176.1763,176.5624,35583.0
2023-07-25 12:10:00,187.5,187.77,187.4,187.68,53841.0,176.5718,176.8261,176.4777,176.7413,53841.0
2023-07-25 12:20:00,187.68,187.68,187.08,187.19,50130.0,176.7413,176.7413,176.1763,176.2799,50130.0
2023-07-25 12:30:00,187.19,187.22,186.79,186.83,71446.0,176.2799,176.3082,175.9032,175.9409,71446.0
2023-07-25 12:40:00,186.88,186.96,186.46,186.56,40177.0,175.988,176.0633,175.5924,175.6866,40177.0
2023-07-25 12:50:00,186.59,186.78,186.48,186.55,52124.0,175.7149,175.8938,175.6113,175.6772,52124.0
2023-07-25 13:00:00,186.56,186.74,186.51,186.69,53264.0,175.6866,175.8561,175.6395,175.809,53264.0
2023-07-25 13:10:00,186.68,186.87,186.64,186.75,55141.0,175.7996,175.9786,175.762,175.8655,55141.0
2023-07-25 13:20:00,186.73,186.83,186.42,186.46,46511.0,175.8467,175.9409,175.5548,175.5924,46511.0
2023-07-25 13:30:00,186.46,186.59,186.34,186.39,40600.0,175.5924,175.7149,175.4794,175.5265,40600.0
2023-07-25 13:40:00,186.4,186.4,186.14,186.21,45373.0,175.5359,175.5359,175.2911,175.357,45373.0
2023-07-25 13:50:00,186.25,186.46,186.23,186.25,61417.0,175.3947,175.5924,175.3759,175.3947,61417.0
2023-07-25 14:00:00,186.24,186.35,186.1,186.11,44884.0,175.3853,175.4889,175.2534,175.2628,44884.0
2023-07-25 14:10:00,186.03,186.37,186.02,186.25,32547.0,175.1875,175.5077,175.1781,175.3947,32547.0
2023-07-25 14:20:00,186.25,186.49,186.09,186.43,58092.0,175.3947,175.6207,175.244,175.5642,58092.0
2023-07-25 14:30:00,186.44,186.65,186.41,186.48,58619.0,175.5736,175.7714,175.5454,175.6113,58619.0
2023-07-25 14:40:00,186.49,186.73,186.43,186.44,48707.0,175.6207,175.8467,175.5642,175.5736,48707.0
2023-07-25 14:50:00,186.45,186.46,185.88,185.89,42707.0,175.583,175.5924,175.0463,175.0557,42707.0
2023-07-25 15:00:00,185.92,186.42,185.92,186.42,107014.0,175.0839,175.5548,175.0839,175.5548,107014.0
2023-07-25 15:10:00,186.41,186.46,186.05,186.06,86449.0,175.5454,175.5924,175.2063,175.2158,86449.0
2023-07-25 15:20:00,186.05,186.23,185.75,185.8,103287.0,175.2063,175.3759,174.9238,174.9709,103287.0
2023-07-25 15:30:00,185.78,186.14,185.7,186.06,119433.0,174.9521,175.2911,174.8767,175.2158,119433.0
2023-07-25 15:40:00,186.06,186.11,185.51,185.84,163015.0,175.2158,175.2628,174.6978,175.0086,163015.0
2023-07-25 15:50:00,185.83,186.48,185.64,185.93,609249.0,174.9992,175.6113,174.8202,175.0933,609249.0
2023-07-26 09:30:00,176.7,177.28,175.0,176.12,915019.0,166.4013,166.9475,164.8004,165.8551,915019.0
2023-07-26 09:40:00,176.09,177.7,175.95,176.94,334483.0,165.8268,167.343,165.695,166.6273,334483.0
2023-07-26 09:50:00,176.94,176.94,175.78,176.55,210272.0,166.6273,166.6273,165.5349,166.26,210272.0
2023-07-26 10:00:00,176.55,176.61,175.2,175.5,359098.0,166.26,166.3165,164.9887,165.2712,359098.0
2023-07-26 10:10:00,175.54,177.31,175.09,176.83,281739.0,165.3089,166.9757,164.8851,166.5237,281739.0
2023-07-26 10:20:00,176.8,176.94,176.12,176.64,149132.0,166.4955,166.6273,165.8551,166.3448,149132.0
2023-07-26 10:30:00,176.6,176.98,176.4,176.56,137891.0,166.3071,166.665,166.1188,166.2695,137891.0
2023-07-26 10:40:00,176.61,176.64,175.87,176.08,153971.0,166.3165,166.3448,165.6197,165.8174,153971.0
2023-07-26 10:50:00,176.09,176.28,175.47,175.59,152202.0,165.8268,166.0058,165.243,165.356,152202.0
2023-07-26 11:00:00,175.57,175.57,174.76,175.34,225761.0,165.3372,165.3372,164.5744,165.1206,225761.0
2023-07-26 11:10:00,175.33,175.62,175.11,175.21,76403.0,165.1111,165.3842,164.904,164.9981,76403.0
2023-07-26 11:20:00,175.23,175.7,174.96,175.67,72475.0,165.017,165.4596,164.7627,165.4313,72475.0
2023-07-26 11:30:00,175.7,176.82,175.64,176.72,145447.0,165.4596,166.5143,165.4031,166.4201,145447.0
2023-07-26 11:40:00,176.74,176.96,176.66,176.87,76835.0,166.439,166.6461,166.3636,166.5614,76835.0
2023-07-26 11:50:00,176.88,176.99,176.27,176.47,75715.0,166.5708,166.6744,165.9964,166.1847,75715.0
2023-07-26 12:00:00,176.47,176.53,176.15,176.28,61571.0,166.1847,166.2412,165.8834,166.0058,61571.0
2023-07-26 12:10:00,176.3,176.66,176.27,176.44,66015.0,166.0246,166.3636,165.9964,166.1565,66015.0
2023-07-26 12:20:00,176.45,176.48,175.82,176.04,53516.0,166.1659,166.1941,165.5726,165.7798,53516.0
2023-07-26 12:30:00,176.03,176.25,175.92,176.02,57971.0,165.7703,165.9775,165.6668,165.7609,57971.0
2023-07-26 12:40:00,176.03,176.19,175.62,175.74,73652.0,165.7703,165.921,165.3842,165.4972,73652.0
2023-07-26 12:50:00,175.72,175.84,175.45,175.65,69037.0,165.4784,165.5914,165.2242,165.4125,69037.0
2023-07-26 13:00:00,175.67,175.73,175.38,175.39,43864.0,165.4313,165.4878,165.1582,165.1676,43864.0
2023-07-26 13:10:00,175.43,175.62,175.33,175.58,78048.0,165.2053,165.3842,165.1111,165.3466,78048.0
2023-07-26 13:20:00,175.66,175.73,175.2,175.46,80937.0,165.4219,165.4878,164.9887,165.2336,80937.0
2023-07-26 13:30:00,175.47,175.51,175.13,175.46,61967.0,165.243,165.2807,164.9228,165.2336,61967.0
2023-07-26 13:40:00,175.43,175.52,175.24,175.43,61475.0,165.2053,165.2901,165.0264,165.2053,61475.0
2023-07-26 13:50:00,175.41,175.53,175.27,175.31,56743.0,165.1865,165.2995,165.0546,165.0923,56743.0
2023-07-26 14:00:00,175.27,175.7,175.05,175.41,108645.0,165.0546,165.4596,164.8475,165.1865,108645.0
2023-07-26 14:10:00,175.37,175.49,174.9,174.96,93862.0,165.1488,165.2618,164.7062,164.7627,93862.0
2023-07-26 14:20:00,174.95,174.99,174.21,174.63,142967.0,164.7533,164.791,164.0564,164.4519,142967.0
2023-07-26 14:30:00,174.6,176.09,174.52,175.99,173932.0,164.4237,165.8268,164.3484,165.7327,173932.0
2023-07-26 14:40:00,175.99,177.49,175.8,176.02,243493.0,165.7327,167.1453,165.5538,165.7609,243493.0
2023-07-26 14:50:00,176.02,177.25,176.02,176.27,95874.0,165.7609,166.9192,165.7609,165.9964,95874.0
2023-07-26 15:00:00,176.27,176.53,175.25,175.4,194912.0,165.9964,166.2412,165.0358,165.1771,194912.0
2023-07-26 15:10:00,175.39,175.48,174.89,175.07,136805.0,165.1676,165.2524,164.6968,164.8663,136805.0
2023-07-26 15:20:00,175.08,175.93,175.03,175.7,140600.0,164.8757,165.6762,164.8286,165.4596,140600.0
2023-07-26 15:30:00,175.65,176.07,175.4,176.01,110678.0,165.4125,165.808,165.1771,165.7515,110678.0
2023-07-26 15:40:00,176.02,176.99,176.02,176.52,230335.0,165.7609,166.6744,165.7609,166.2318,230335.0
2023-07-26 15:50:00,176.5,176.52,175.75,176.04,628287.0,166.213,166.2318,165.5067,165.7798,628287.0
2023-07-27 09:30:00,178.26,180.05,177.79,179.39,309290.0,167.8704,169.556,167.4278,168.9345,309290.0
2023-07-27 09:40:00,179.55,181.14,179.34,180.99,142848.0,169.0852,170.5825,168.8874,170.4413,142848.0
2023-07-27 09:50:00,180.96,181.09,180.28,180.57,126013.0,170.413,170.5354,169.7726,170.0457,126013.0
2023-07-27 10:00:00,180.51,180.85,179.74,180.03,88111.0,169.9892,170.3094,169.2641,169.5372,88111.0
2023-07-27 10:10:00,180.03,180.2,179.72,179.92,65239.0,169.5372,169.6973,169.2453,169.4336,65239.0
2023-07-27 10:20:00,179.92,180.02,178.35,178.49,100283.0,169.4336,169.5278,167.9551,168.087,100283.0
2023-07-27 10:30:00,178.5,178.78,178.38,178.45,149345.0,168.0964,168.3601,167.9834,168.0493,149345.0
2023-07-27 10:40:00,178.41,179.09,178.29,178.87,84412.0,168.0116,168.652,167.8986,168.4448,84412.0
2023-07-27 10:50:00,178.83,178.89,178.39,178.67,59376.0,168.4072,168.4637,167.9928,168.2565,59376.0
2023-07-27 11:00:00,178.7,179.29,178.58,179.11,56569.0,168.2847,168.8403,168.1717,168.6708,56569.0
2023-07-27 11:10:00,179.15,179.57,178.98,179.57,57557.0,168.7085,169.104,168.5484,169.104,57557.0
2023-07-27 11:20:00,179.56,179.85,179.45,179.85,36653.0,169.0946,169.3677,168.991,169.3677,36653.0
2023-07-27 11:30:00,179.85,180.26,179.81,180.25,37450.0,169.3677,169.7538,169.33,169.7444,37450.0
2023-07-27 11:40:00,180.24,180.26,179.55,179.63,49583.0,169.735,169.7538,169.0852,169.1605,49583.0
2023-07-27 11:50:00,179.69,179.98,179.66,179.78,49967.0,169.217,169.4901,169.1888,169.3018,49967.0
2023-07-27 12:00:00,179.76,180.22,179.58,180.17,55048.0,169.2829,169.7161,169.1134,169.6691,55048.0
2023-07-27 12:10:00,180.2,180.63,180.18,180.52,39295.0,169.6973,170.1022,169.6785,169.9987,39295.0
2023-07-27 12:20:00,180.51,180.78,180.44,180.75,29822.0,169.9892,170.2435,169.9233,170.2152,29822.0
2023-07-27 12:30:00,180.72,180.89,180.46,180.46,33505.0,170.187,170.3471,169.9422,169.9422,33505.0
2023-07-27 12:40:00,180.45,180.53,180.3,180.41,25325.0,169.9327,170.0081,169.7915,169.8951,25325.0
2023-07-27 12:50:00,180.42,180.45,179.99,180.21,35403.0,169.9045,169.9327,169.4995,169.7067,35403.0
2023-07-27 13:00:00,180.28,180.29,179.06,179.51,82819.0,169.7726,169.7821,168.6237,169.0475,82819.0
2023-07-27 13:10:00,179.46,179.66,179.12,179.12,40097.0,169.0004,169.1888,168.6803,168.6803,40097.0
2023-07-27 13:20:00,179.12,179.57,178.76,179.38,45079.0,168.6803,169.104,168.3412,168.9251,45079.0
2023-07-27 13:30:00,179.33,179.44,178.99,178.99,38645.0,168.878,168.9816,168.5578,168.5578,38645.0
2023-07-27 13:40:00,179.06,179.41,179.04,179.12,38792.0,168.6237,168.9533,168.6049,168.6803,38792.0
2023-07-27 13:50:00,179.17,179.42,179.03,179.17,35378.0,168.7273,168.9628,168.5955,168.7273,35378.0
2023-07-27 14:00:00,179.13,179.15,178.4,178.44,44406.0,168.6897,168.7085,168.0022,168.0399,44406.0
2023-07-27 14:10:00,178.44,178.44,177.98,178.11,32584.0,168.0399,168.0399,167.6067,167.7291,32584.0
2023-07-27 14:20:00,178.16,178.28,177.35,177.45,69470.0,167.7762,167.8892,167.0134,167.1076,69470.0
2023-07-27 14:30:00,177.45,177.72,176.57,176.79,62216.0,167.1076,167.3618,166.2789,166.4861,62216.0
2023-07-27 14:40:00,176.81,177.27,176.69,177.0,71290.0,166.5049,166.9381,166.3919,166.6838,71290.0
2023-07-27 14:50:00,176.98,177.03,176.33,176.33,65271.0,166.665,166.7121,166.0529,166.0529,65271.0
2023-07-27 15:00:00,176.35,176.78,176.28,176.78,50753.0,166.0717,166.4766,166.0058,166.4766,50753.0
2023-07-27 15:10:00,176.78,177.55,176.78,177.48,52534.0,166.4766,167.2018,166.4766,167.1358,52534.0
2023-07-27 15:20:00,177.5,177.5,176.86,176.92,56972.0,167.1547,167.1547,166.552,166.6085,56972.0
2023-07-27 15:30:00,176.92,177.15,176.73,176.86,116122.0,166.6085,166.8251,166.4295,166.552,116122.0
2023-07-27 15:40:00,176.89,176.97,176.24,176.59,143815.0,166.5802,166.6556,165.9681,166.2977,143815.0
2023-07-27 15:50:00,176.62,177.85,176.54,177.74,654339.0,166.326,167.4843,166.2506,167.3807,654339.0
2023-07-28 09:30:00,178.5,178.76,176.93,177.57,100383.0,169.265,169.5115,167.7762,168.3831,100383.0
2023-07-28 09:40:00,177.53,177.89,177.12,177.47,54182.0,168.3452,168.6865,167.9564,168.2883,54182.0
2023-07-28 09:50:00,177.46,178.25,177.45,178.15,67096.0,168.2788,169.0279,168.2693,168.9331,67096.0
2023-07-28 10:00:00,178.19,178.67,178.09,178.2,45931.0,168.971,169.4262,168.8762,168.9805,45931.0
2023-07-28 10:10:00,178.21,178.79,178.13,178.68,35223.0,168.99,169.54,168.9141,169.4357,35223.0
2023-07-28 10:20:00,178.56,178.73,177.6,177.73,34701.0,169.3219,169.4831,168.4115,168.5348,34701.0
2023-07-28 10:30:00,177.8,178.5,177.8,178.35,30149.0,168.6012,169.265,168.6012,169.1227,30149.0
2023-07-28 10:40:00,178.41,178.69,178.34,178.58,31218.0,169.1796,169.4451,169.1132,169.3408,31218.0
2023-07-28 10:50:00,178.68,178.79,178.0,178.27,40199.0,169.4357,169.54,168.7908,169.0469,40199.0
2023-07-28 11:00:00,178.32,178.59,178.18,178.53,29053.0,169.0943,169.3503,168.9615,169.2934,29053.0
2023-07-28 11:10:00,178.53,179.1,178.41,178.97,39669.0,169.2934,169.8339,169.1796,169.7106,39669.0
2023-07-28 11:20:00,178.97,179.36,178.94,179.24,36224.0,169.7106,170.0805,169.6822,169.9667,36224.0
2023-07-28 11:30:00,179.29,179.37,179.04,179.16,49503.0,170.0141,170.09,169.777,169.8908,49503.0
2023-07-28 11:40:00,179.17,179.53,179.11,179.31,27703.0,169.9003,170.2417,169.8434,170.0331,27703.0
2023-07-28 11:50:00,179.28,179.36,179.12,179.36,21555.0,170.0046,170.0805,169.8529,170.0805,21555.0
2023-07-28 12:00:00,179.31,179.36,178.78,179.04,30256.0,170.0331,170.0805,169.5305,169.777,30256.0
2023-07-28 12:10:00,179.04,179.3,178.96,179.03,47321.0,169.777,170.0236,169.7012,169.7675,47321.0
2023-07-28 12:20:00,179.03,179.25,178.77,178.85,45949.0,169.7675,169.9762,169.521,169.5969,45949.0
2023-07-28 12:30:00,178.86,178.88,178.52,178.53,38423.0,169.6063,169.6253,169.2839,169.2934,38423.0
2023-07-28 12:40:00,178.56,178.71,178.51,178.55,43480.0,169.3219,169.4641,169.2744,169.3124,43480.0
2023-07-28 12:50:00,178.59,178.6,178.21,178.26,23047.0,169.3503,169.3598,168.99,169.0374,23047.0
2023-07-28 13:00:00,178.25,178.26,177.88,177.92,53281.0,169.0279,169.0374,168.677,168.715,53281.0
2023-07-28 13:10:00,177.88,177.92,177.71,177.82,31031.0,168.677,168.715,168.5158,168.6201,31031.0
2023-07-28 13:20:00,177.78,177.78,177.55,177.73,24156.0,168.5822,168.5822,168.3641,168.5348,24156.0
2023-07-28 13:30:00,177.7,177.96,177.38,177.7,39201.0,168.5064,168.7529,168.2029,168.5064,39201.0
2023-07-28 13:40:00,177.65,177.65,177.18,177.56,31428.0,168.4589,168.4589,168.0133,168.3736,31428.0
2023-07-28 13:50:00,177.59,178.17,177.57,178.15,22310.0,168.402,168.952,168.3831,168.9331,22310.0
2023-07-28 14:00:00,178.14,178.48,178.1,178.45,21187.0,168.9236,169.246,168.8857,169.2176,21187.0
2023-07-28 14:10:00,178.41,178.41,178.11,178.27,22056.0,169.1796,169.1796,168.8951,169.0469,22056.0
2023-07-28 14:20:00,178.27,178.49,178.2,178.25,35702.0,169.0469,169.2555,168.9805,169.0279,35702.0
2023-07-28 14:30:00,178.25,178.45,177.98,178.05,24511.0,169.0279,169.2176,168.7719,168.8382,24511.0
2023-07-28 14:40:00,178.02,178.54,177.95,178.4,43250.0,168.8098,169.3029,168.7434,169.1701,43250.0
2023-07-28 14:50:00,178.38,178.63,178.27,178.39,49029.0,169.1512,169.3882,169.0469,169.1607,49029.0
2023-07-28 15:00:00,178.39,178.7,178.14,178.65,70103.0,169.1607,169.4546,168.9236,169.4072,70103.0
2023-07-28 15:10:00,178.63,178.75,178.52,178.64,44469.0,169.3882,169.502,169.2839,169.3977,44469.0
2023-07-28 15:20:00,178.61,178.67,178.37,178.46,106319.0,169.3693,169.4262,169.1417,169.227,106319.0
2023-07-28 15:30:00,178.41,178.73,178.39,178.49,99273.0,169.1796,169.4831,169.1607,169.2555,99273.0
2023-07-28 15:40:00,178.49,178.58,178.22,178.48,143399.0,169.2555,169.3408,168.9995,169.246,143399.0
2023-07-28 15:50:00,178.44,178.89,178.21,178.39,416684.0,169.2081,169.6348,168.99,169.1607,416684.0
2023-07-31 09:30:00,178.37,179.25,178.37,178.86,108553.0,169.1417,169.9762,169.1417,169.6063,108553.0
2023-07-31 09:40:00,178.69,179.53,178.68,179.47,44941.0,169.4451,170.2417,169.4357,170.1848,44941.0
2023-07-31 09:50:00,179.48,179.57,178.34,178.78,42689.0,170.1943,170.2796,169.1132,169.5305,42689.0
2023-07-31 10:00:00,178.73,179.16,178.32,179.09,35924.0,169.4831,169.8908,169.0943,169.8244,35924.0
2023-07-31 10:10:00,179.11,179.38,178.97,179.25,35033.0,169.8434,170.0994,169.7106,169.9762,35033.0
2023-07-31 10:20:00,179.22,179.44,179.08,179.17,23666.0,169.9477,170.1563,169.815,169.9003,23666.0
2023-07-31 10:30:00,179.21,179.43,178.79,179.37,33001.0,169.9382,170.1469,169.54,170.09,33001.0
2023-07-31 10:40:00,179.35,179.43,178.93,179.43,24546.0,170.071,170.1469,169.6727,170.1469,24546.0
2023-07-31 10:50:00,179.45,179.47,178.86,178.94,38211.0,170.1658,170.1848,169.6063,169.6822,38211.0
2023-07-31 11:00:00,178.98,179.22,178.92,179.22,25759.0,169.7201,169.9477,169.6632,169.9477,25759.0
2023-07-31 11:10:00,179.12,179.38,179.01,179.38,21657.0,169.8529,170.0994,169.7486,170.0994,21657.0
2023-07-31 11:20:00,179.37,179.45,179.1,179.38,19681.0,170.09,170.1658,169.8339,170.0994,19681.0
2023-07-31 11:30:00,179.4,179.49,178.98,179.15,22794.0,170.1184,170.2037,169.7201,169.8813,22794.0
2023-07-31 11:40:00,179.16,179.25,179.05,179.17,13131.0,169.8908,169.9762,169.7865,169.9003,13131.0
2023-07-31 11:50:00,179.2,179.28,178.91,179.25,33224.0,169.9287,170.0046,169.6538,169.9762,33224.0
2023-07-31 12:00:00,179.27,179.53,179.26,179.53,14556.0,169.9951,170.2417,169.9856,170.2417,14556.0
2023-07-31 12:10:00,179.5,179.75,179.38,179.72,15858.0,170.2132,170.4503,170.0994,170.4218,15858.0
2023-07-31 12:20:00,179.73,180.04,179.69,180.0,48383.0,170.4313,170.7253,170.3934,170.6874,48383.0
2023-07-31 12:30:00,179.99,180.23,179.89,180.09,45901.0,170.6779,170.9055,170.5831,170.7727,45901.0
2023-07-31 12:40:00,180.08,180.08,179.84,179.99,22742.0,170.7632,170.7632,170.5356,170.6779,22742.0
2023-07-31 12:50:00,179.99,180.0,179.63,179.63,24804.0,170.6779,170.6874,170.3365,170.3365,24804.0
2023-07-31 13:00:00,179.63,180.04,179.49,179.97,24889.0,170.3365,170.7253,170.2037,170.6589,24889.0
2023-07-31 13:10:00,179.97,180.13,179.69,179.78,18303.0,170.6589,170.8106,170.3934,170.4787,18303.0
2023-07-31 13:20:00,179.77,179.99,179.76,179.89,17678.0,170.4693,170.6779,170.4598,170.5831,17678.0
2023-07-31 13:30:00,179.95,180.32,179.9,180.32,18944.0,170.6399,170.9908,170.5925,170.9908,18944.0
2023-07-31 13:40:00,180.32,180.34,180.07,180.21,21244.0,170.9908,171.0098,170.7537,170.8865,21244.0
2023-07-31 13:50:00,180.15,180.24,180.02,180.22,29933.0,170.8296,170.9149,170.7063,170.896,29933.0
2023-07-31 14:00:00,180.22,180.32,179.97,180.06,28704.0,170.896,170.9908,170.6589,170.7443,28704.0
2023-07-31 14:10:00,180.08,180.19,180.0,180.15,22112.0,170.7632,170.8675,170.6874,170.8296,22112.0
2023-07-31 14:20:00,180.12,180.24,179.98,180.24,34332.0,170.8012,170.9149,170.6684,170.9149,34332.0
2023-07-31 14:30:00,180.23,180.4,180.08,180.14,25940.0,170.9055,171.0667,170.7632,170.8201,25940.0
2023-07-31 14:40:00,180.1,180.21,179.98,180.12,22606.0,170.7822,170.8865,170.6684,170.8012,22606.0
2023-07-31 14:50:00,180.11,180.23,180.11,180.16,22643.0,170.7917,170.9055,170.7917,170.8391,22643.0
2023-07-31 15:00:00,180.19,180.21,179.61,179.66,60331.0,170.8675,170.8865,170.3175,170.365,60331.0
2023-07-31 15:10:00,179.59,180.02,179.58,179.99,44537.0,170.2986,170.7063,170.2891,170.6779,44537.0
2023-07-31 15:20:00,179.97,180.07,179.69,179.76,53174.0,170.6589,170.7537,170.3934,170.4598,53174.0
2023-07-31 15:30:00,179.76,179.83,179.35,179.41,72397.0,170.4598,170.5262,170.071,170.1279,72397.0
2023-07-31 15:40:00,179.4,179.69,179.13,179.24,84138.0,170.1184,170.3934,169.8624,169.9667,84138.0
2023-07-31 15:50:00,179.23,180.17,179.22,180.17,515877.0,169.9572,170.8486,169.9477,170.8486,515877.0
2023-08-01 09:30:00,179.0,179.28,178.3,179.07,72318.0,169.7391,170.0046,169.0753,169.8055,72318.0
2023-08-01 09:40:00,179.01,179.06,178.48,178.81,48182.0,169.7486,169.796,169.246,169.5589,48182.0
2023-08-01 09:50:00,178.81,179.09,178.59,178.79,33905.0,169.5589,169.8244,169.3503,169.54,33905.0
2023-08-01 10:00:00,178.79,179.47,178.71,179.46,35378.0,169.54,170.1848,169.4641,170.1753,35378.0
2023-08-01 10:10:00,179.41,179.45,178.08,178.25,51177.0,170.1279,170.1658,168.8667,169.0279,51177.0
2023-08-01 10:20:00,178.19,178.58,178.12,178.52,32769.0,168.971,169.3408,168.9046,169.2839,32769.0
2023-08-01 10:30:00,178.54,178.87,178.48,178.84,38097.0,169.3029,169.6158,169.246,169.5874,38097.0
2023-08-01 10:40:00,178.91,179.13,178.7,179.13,22146.0,169.6538,169.8624,169.4546,169.8624,22146.0
2023-08-01 10:50:00,179.11,179.18,178.61,178.8,31094.0,169.8434,169.9098,169.3693,169.5494,31094.0
2023-08-01 11:00:00,178.8,178.85,178.47,178.69,29753.0,169.5494,169.5969,169.2365,169.4451,29753.0
2023-08-01 11:10:00,178.69,178.69,178.17,178.28,22306.0,169.4451,169.4451,168.952,169.0563,22306.0
2023-08-01 11:20:00,178.27,178.54,178.11,178.45,21454.0,169.0469,169.3029,168.8951,169.2176,21454.0
2023-08-01 11:30:00,178.44,178.58,178.24,178.58,15118.0,169.2081,169.3408,169.0184,169.3408,15118.0
2023-08-01 11:40:00,178.54,178.55,178.21,178.34,33936.0,169.3029,169.3124,168.99,169.1132,33936.0
2023-08-01 11:50:00,178.31,178.52,178.25,178.4,27994.0,169.0848,169.2839,169.0279,169.1701,27994.0
2023-08-01 12:00:00,178.41,178.43,178.2,178.2,24172.0,169.1796,169.1986,168.9805,168.9805,24172.0
2023-08-01 12:10:00,178.25,178.47,178.23,178.25,38503.0,169.0279,169.2365,169.0089,169.0279,38503.0
2023-08-01 12:20:00,178.26,178.26,177.9,177.99,32387.0,169.0374,169.0374,168.696,168.7814,32387.0
2023-08-01 12:30:00,177.94,178.36,177.75,178.33,29374.0,168.7339,169.1322,168.5538,169.1038,29374.0
2023-08-01 12:40:00,178.33,178.47,178.22,178.43,24128.0,169.1038,169.2365,168.9995,169.1986,24128.0
2023-08-01 12:50:00,178.45,178.51,178.33,178.46,34257.0,169.2176,169.2744,169.1038,169.227,34257.0
2023-08-01 13:00:00,178.45,178.58,178.41,178.46,19012.0,169.2176,169.3408,169.1796,169.227,19012.0
2023-08-01 13:10:00,178.45,178.46,178.01,178.03,15006.0,169.2176,169.227,168.8003,168.8193,15006.0
2023-08-01 13:20:00,178.03,178.1,177.87,177.89,33523.0,168.8193,168.8857,168.6676,168.6865,33523.0
2023-08-01 13:30:00,177.89,177.93,177.72,177.74,33866.0,168.6865,168.7245,168.5253,168.5443,33866.0
2023-08-01 13:40:00,177.75,177.9,177.68,177.69,20947.0,168.5538,168.696,168.4874,168.4969,20947.0
2023-08-01 13:50:00,177.72,177.98,177.69,177.93,33875.0,168.5253,168.7719,168.4969,168.7245,33875.0
2023-08-01 14:00:00,177.96,178.24,177.89,178.04,40809.0,168.7529,169.0184,168.6865,168.8288,40809.0
2023-08-01 14:10:00,178.05,178.43,177.95,178.43,29758.0,168.8382,169.1986,168.7434,169.1986,29758.0
2023-08-01 14:20:00,178.44,178.55,178.2,178.23,53671.0,169.2081,169.3124,168.9805,169.0089,53671.0
2023-08-01 14:30:00,178.23,178.3,178.08,178.17,89958.0,169.0089,169.0753,168.8667,168.952,89958.0
2023-08-01 14:40:00,178.18,178.19,177.96,178.12,35000.0,168.9615,168.971,168.7529,168.9046,35000.0
2023-08-01 14:50:00,178.12,178.23,177.96,178.21,74697.0,168.9046,169.0089,168.7529,168.99,74697.0
2023-08-01 15:00:00,178.2,178.41,178.16,178.41,24600.0,168.9805,169.1796,168.9426,169.1796,24600.0
2023-08-01 15:10:00,178.38,178.5,178.22,178.23,23450.0,169.1512,169.265,168.9995,169.0089,23450.0
2023-08-01 15:20:00,178.23,178.27,177.91,177.99,42205.0,169.0089,169.0469,168.7055,168.7814,42205.0
2023-08-01 15:30:00,177.99,178.33,177.95,178.24,54006.0,168.7814,169.1038,168.7434,169.0184,54006.0
2023-08-01 15:40:00,178.27,178.66,178.21,178.49,81697.0,169.0469,169.4167,168.99,169.2555,81697.0
2023-08-01 15:50:00,178.51,178.79,178.31,178.36,170637.0,169.2744,169.54,169.0848,169.1322,170637.0
2023-08-02 09:30:00,176.25,176.68,175.13,175.48,109612.0,167.1314,167.5391,166.0693,166.4012,109612.0
2023-08-02 09:40:00,175.43,176.14,175.19,175.6,53787.0,166.3538,167.0271,166.1262,166.515,53787.0
2023-08-02 09:50:00,175.64,175.64,174.38,174.57,149474.0,166.5529,166.5529,165.3581,165.5383,149474.0
2023-08-02 10:00:00,174.61,174.91,174.22,174.34,75689.0,165.5762,165.8607,165.2064,165.3202,75689.0
2023-08-02 10:10:00,174.36,174.82,174.31,174.54,55631.0,165.3392,165.7754,165.2917,165.5098,55631.0
2023-08-02 10:20:00,174.52,174.99,174.27,174.76,49723.0,165.4909,165.9366,165.2538,165.7185,49723.0
2023-08-02 10:30:00,174.76,174.98,174.62,174.7,41157.0,165.7185,165.9271,165.5857,165.6616,41157.0
2023-08-02 10:40:00,174.69,174.75,174.26,174.31,40889.0,165.6521,165.709,165.2443,165.2917,40889.0
2023-08-02 10:50:00,174.32,174.55,174.05,174.14,42972.0,165.3012,165.5193,165.0452,165.1305,42972.0
2023-08-02 11:00:00,174.12,174.84,174.1,174.72,26629.0,165.1116,165.7943,165.0926,165.6805,26629.0
2023-08-02 11:10:00,174.75,174.83,174.33,174.54,32345.0,165.709,165.7848,165.3107,165.5098,32345.0
2023-08-02 11:20:00,174.56,174.56,173.94,174.02,123152.0,165.5288,165.5288,164.9409,165.0167,123152.0
2023-08-02 11:30:00,174.03,174.17,173.85,173.91,45807.0,165.0262,165.159,164.8555,164.9124,45807.0
2023-08-02 11:40:00,173.88,173.89,173.02,173.07,100938.0,164.884,164.8935,164.0685,164.1159,100938.0
2023-08-02 11:50:00,173.1,173.25,172.6,172.61,79687.0,164.1443,164.2866,163.6702,163.6797,79687.0
2023-08-02 12:00:00,172.62,173.24,172.59,173.0,61491.0,163.6892,164.2771,163.6607,164.0495,61491.0
2023-08-02 12:10:00,173.03,173.19,172.75,173.07,68839.0,164.078,164.2297,163.8125,164.1159,68839.0
2023-08-02 12:20:00,173.09,173.14,172.52,172.89,128807.0,164.1349,164.1823,163.5944,163.9452,128807.0
2023-08-02 12:30:00,172.93,172.94,172.53,172.72,115338.0,163.9831,163.9926,163.6038,163.784,115338.0
2023-08-02 12:40:00,172.72,173.37,172.64,172.84,79287.0,163.784,164.4004,163.7081,163.8978,79287.0
2023-08-02 12:50:00,172.85,173.36,172.83,173.26,36144.0,163.9073,164.3909,163.8883,164.2961,36144.0
2023-08-02 13:00:00,173.2,173.38,172.95,173.03,49364.0,164.2392,164.4099,164.0021,164.078,49364.0
2023-08-02 13:10:00,173.03,173.09,172.87,172.94,31838.0,164.078,164.1349,163.9262,163.9926,31838.0
2023-08-02 13:20:00,172.89,172.99,172.56,172.84,27230.0,163.9452,164.04,163.6323,163.8978,27230.0
2023-08-02 13:30:00,172.82,173.09,172.8,172.98,37639.0,163.8788,164.1349,163.8599,164.0306,37639.0
2023-08-02 13:40:00,172.97,173.04,172.63,172.71,39146.0,164.0211,164.0874,163.6987,163.7745,39146.0
2023-08-02 13:50:00,172.72,172.72,172.38,172.4,30310.0,163.784,163.784,163.4616,163.4806,30310.0
2023-08-02 14:00:00,172.38,172.79,172.38,172.71,38942.0,163.4616,163.8504,163.4616,163.7745,38942.0
2023-08-02 14:10:00,172.76,173.0,172.6,172.97,32975.0,163.8219,164.0495,163.6702,164.0211,32975.0
2023-08-02 14:20:00,172.97,172.97,172.55,172.76,56572.0,164.0211,164.0211,163.6228,163.8219,56572.0
2023-08-02 14:30:00,172.76,172.85,172.52,172.64,125349.0,163.8219,163.9073,163.5944,163.7081,125349.0
2023-08-02 14:40:00,172.64,172.79,172.37,172.67,83331.0,163.7081,163.8504,163.4521,163.7366,83331.0
2023-08-02 14:50:00,172.67,172.8,172.5,172.55,50535.0,163.7366,163.8599,163.5754,163.6228,50535.0
2023-08-02 15:00:00,172.54,172.84,172.17,172.18,53524.0,163.6133,163.8978,163.2625,163.2719,53524.0
2023-08-02 15:10:00,172.18,172.26,171.71,172.11,165208.0,163.2719,163.3478,162.8263,163.2056,165208.0
2023-08-02 15:20:00,172.12,172.42,171.93,172.03,90562.0,163.215,163.4995,163.0349,163.1297,90562.0
2023-08-02 15:30:00,172.04,172.64,172.04,172.47,106908.0,163.1392,163.7081,163.1392,163.5469,106908.0
2023-08-02 15:40:00,172.47,172.83,172.28,172.8,134541.0,163.5469,163.8883,163.3668,163.8599,134541.0
2023-08-02 15:50:00,172.82,172.82,172.0,172.48,469504.0,163.8788,163.8788,163.1013,163.5564,469504.0
2023-08-03 09:30:00,170.45,170.75,170.18,170.62,181093.0,161.6314,161.9159,161.3754,161.7927,181093.0
2023-08-03 09:40:00,170.6,170.66,169.75,170.37,68750.0,161.7737,161.8306,160.9677,161.5556,68750.0
2023-08-03 09:50:00,170.37,170.54,169.99,170.16,38439.0,161.5556,161.7168,161.1952,161.3565,38439.0
2023-08-03 10:00:00,170.16,170.87,170.16,170.28,61293.0,161.3565,162.0297,161.3565,161.4702,61293.0
2023-08-03 10:10:00,170.32,170.39,169.93,170.28,50621.0,161.5082,161.5746,161.1384,161.4702,50621.0
2023-08-03 10:20:00,170.26,170.31,169.64,170.01,64536.0,161.4513,161.4987,160.8634,161.2142,64536.0
2023-08-03 10:30:00,169.83,170.58,169.82,170.2,62324.0,161.0435,161.7547,161.034,161.3944,62324.0
2023-08-03 10:40:00,170.17,170.25,169.85,170.13,86604.0,161.3659,161.4418,161.0625,161.328,86604.0
2023-08-03 10:50:00,170.13,170.3,169.75,170.27,77286.0,161.328,161.4892,160.9677,161.4608,77286.0
2023-08-03 11:00:00,170.31,170.36,169.95,170.18,47220.0,161.4987,161.5461,161.1573,161.3754,47220.0
2023-08-03 11:10:00,170.19,170.35,169.96,170.26,103085.0,161.3849,161.5366,161.1668,161.4513,103085.0
2023-08-03 11:20:00,170.24,170.75,170.15,170.68,69106.0,161.4323,161.9159,161.347,161.8495,69106.0
2023-08-03 11:30:00,170.68,170.76,170.21,170.4,55075.0,161.8495,161.9254,161.4039,161.584,55075.0
2023-08-03 11:40:00,170.4,170.77,170.34,170.61,36813.0,161.584,161.9349,161.5271,161.7832,36813.0
2023-08-03 11:50:00,170.65,171.13,170.6,170.84,27042.0,161.8211,162.2763,161.7737,162.0013,27042.0
2023-08-03 12:00:00,170.8,171.08,170.74,170.99,20633.0,161.9633,162.2289,161.9064,162.1435,20633.0
2023-08-03 12:10:00,171.0,171.09,170.78,171.09,48818.0,162.153,162.2383,161.9444,162.2383,48818.0
2023-08-03 12:20:00,171.09,171.13,170.7,170.92,45417.0,162.2383,162.2763,161.8685,162.0771,45417.0
2023-08-03 12:30:00,170.97,171.34,170.94,171.34,53739.0,162.1245,162.4754,162.0961,162.4754,53739.0
2023-08-03 12:40:00,171.31,171.7,171.3,171.69,52940.0,162.447,162.8168,162.4375,162.8073,52940.0
2023-08-03 12:50:00,171.73,171.79,171.48,171.59,24246.0,162.8452,162.9021,162.6082,162.7125,24246.0
2023-08-03 13:00:00,171.58,171.71,171.38,171.48,18042.0,162.703,162.8263,162.5133,162.6082,18042.0
2023-08-03 13:10:00,171.55,171.64,171.22,171.47,30763.0,162.6745,162.7599,162.3616,162.5987,30763.0
2023-08-03 13:20:00,171.52,171.78,171.47,171.71,60955.0,162.6461,162.8926,162.5987,162.8263,60955.0
2023-08-03 13:30:00,171.71,171.84,171.54,171.68,41105.0,162.8263,162.9495,162.6651,162.7978,41105.0
2023-08-03 13:40:00,171.67,171.78,171.37,171.73,40862.0,162.7883,162.8926,162.5038,162.8452,40862.0
2023-08-03 13:50:00,171.68,171.77,171.42,171.44,27666.0,162.7978,162.8832,162.5513,162.5702,27666.0
2023-08-03 14:00:00,171.43,171.89,171.29,171.72,31411.0,162.5607,162.9969,162.428,162.8357,31411.0
2023-08-03 14:10:00,171.72,172.17,171.59,172.14,25505.0,162.8357,163.2625,162.7125,163.234,25505.0
2023-08-03 14:20:00,172.17,172.26,172.03,172.12,21144.0,163.2625,163.3478,163.1297,163.215,21144.0
2023-08-03 14:30:00,172.13,172.19,171.71,171.88,12563.0,163.2245,163.2814,162.8263,162.9875,12563.0
2023-08-03 14:40:00,171.84,172.12,171.84,171.89,18066.0,162.9495,163.215,162.9495,162.9969,18066.0
2023-08-03 14:50:00,171.94,172.11,171.86,172.08,16406.0,163.0444,163.2056,162.9685,163.1771,16406.0
2023-08-03 15:00:00,172.09,172.09,171.73,171.81,16736.0,163.1866,163.1866,162.8452,162.9211,16736.0
2023-08-03 15:10:00,171.81,171.84,171.28,171.74,26602.0,162.9211,162.9495,162.4185,162.8547,26602.0
2023-08-03 15:20:00,171.75,171.91,171.68,171.75,30378.0,162.8642,163.0159,162.7978,162.8642,30378.0
2023-08-03 15:30:00,171.79,171.97,171.67,171.74,70841.0,162.9021,163.0728,162.7883,162.8547,70841.0
2023-08-03 15:40:00,171.72,171.9,171.63,171.74,56497.0,162.8357,163.0064,162.7504,162.8547,56497.0
2023-08-03 15:50:00,171.76,172.0,171.66,171.77,309047.0,162.8737,163.1013,162.7788,162.8832,309047.0
2023-08-04 09:30:00,169.6,170.64,169.59,170.09,173118.0,160.8254,161.8116,160.8159,161.2901,173118.0
2023-08-04 09:40:00,170.16,170.16,168.5,168.71,151066.0,161.3565,161.3565,159.7823,159.9815,151066.0
2023-08-04 09:50:00,168.72,168.85,167.72,168.01,155638.0,159.991,160.1142,159.0427,159.3177,155638.0
2023-08-04 10:00:00,168.02,168.11,167.11,167.35,106034.0,159.3272,159.4125,158.4642,158.6918,106034.0
2023-08-04 10:10:00,167.34,168.05,167.31,168.02,169512.0,158.6823,159.3556,158.6539,159.3272,169512.0
2023-08-04 10:20:00,168.03,168.05,167.72,167.82,132753.0,159.3367,159.3556,159.0427,159.1375,132753.0
2023-08-04 10:30:00,167.79,168.53,167.73,168.32,143517.0,159.1091,159.8108,159.0522,159.6116,143517.0
2023-08-04 10:40:00,168.29,168.89,168.22,168.83,92672.0,159.5832,160.1522,159.5168,160.0953,92672.0
2023-08-04 10:50:00,168.78,169.19,168.64,168.93,94888.0,160.0478,160.4366,159.9151,160.1901,94888.0
2023-08-04 11:00:00,168.98,169.16,168.88,168.93,75220.0,160.2375,160.4082,160.1427,160.1901,75220.0
2023-08-04 11:10:00,168.94,168.96,168.47,168.63,72827.0,160.1996,160.2185,159.7539,159.9056,72827.0
2023-08-04 11:20:00,168.6,168.73,168.45,168.69,93431.0,159.8772,160.0004,159.7349,159.9625,93431.0
2023-08-04 11:30:00,168.72,168.93,168.52,168.73,82660.0,159.991,160.1901,159.8013,160.0004,82660.0
2023-08-04 11:40:00,168.71,169.35,168.66,169.34,110657.0,159.9815,160.5884,159.9341,160.5789,110657.0
2023-08-04 11:50:00,169.36,169.65,169.18,169.35,36270.0,160.5978,160.8728,160.4272,160.5884,36270.0
2023-08-04 12:00:00,169.32,169.64,169.27,169.52,33615.0,160.5599,160.8634,160.5125,160.7496,33615.0
2023-08-04 12:10:00,169.51,169.94,169.5,169.84,22120.0,160.7401,161.1478,160.7306,161.053,22120.0
2023-08-04 12:20:00,169.84,170.28,169.65,170.26,43649.0,161.053,161.4702,160.8728,161.4513,43649.0
2023-08-04 12:30:00,170.3,170.5,170.16,170.46,50937.0,161.4892,161.6789,161.3565,161.6409,50937.0
2023-08-04 12:40:00,170.49,170.88,170.45,170.86,114566.0,161.6694,162.0392,161.6314,162.0202,114566.0
2023-08-04 12:50:00,170.84,170.85,170.42,170.46,68510.0,162.0013,162.0108,161.603,161.6409,68510.0
2023-08-04 13:00:00,170.49,170.56,170.15,170.33,28641.0,161.6694,161.7358,161.347,161.5177,28641.0
2023-08-04 13:10:00,170.32,170.58,170.26,170.55,38155.0,161.5082,161.7547,161.4513,161.7263,38155.0
2023-08-04 13:20:00,170.57,170.64,170.08,170.44,36661.0,161.7452,161.8116,161.2806,161.622,36661.0
2023-08-04 13:30:00,170.44,170.53,170.34,170.5,27782.0,161.622,161.7073,161.5271,161.6789,27782.0
2023-08-04 13:40:00,170.43,170.73,170.38,170.58,71588.0,161.6125,161.897,161.5651,161.7547,71588.0
2023-08-04 13:50:00,170.53,170.57,169.9,170.0,37105.0,161.7073,161.7452,161.1099,161.2047,37105.0
2023-08-04 14:00:00,170.0,170.01,169.38,169.81,39740.0,161.2047,161.2142,160.6168,161.0246,39740.0
2023-08-04 14:10:00,169.81,170.04,169.26,169.44,38269.0,161.0246,161.2427,160.503,160.6737,38269.0
2023-08-04 14:20:00,169.4,169.41,168.88,168.9,79535.0,160.6358,160.6453,160.1427,160.1616,79535.0
2023-08-04 14:30:00,168.86,169.01,168.3,168.34,59651.0,160.1237,160.2659,159.5927,159.6306,59651.0
2023-08-04 14:40:00,168.36,168.55,168.09,168.55,57486.0,159.6496,159.8297,159.3935,159.8297,57486.0
2023-08-04 14:50:00,168.55,168.87,168.23,168.38,74780.0,159.8297,160.1332,159.5263,159.6685,74780.0
2023-08-04 15:00:00,168.35,168.51,168.3,168.37,84238.0,159.6401,159.7918,159.5927,159.6591,84238.0
2023-08-04 15:10:00,168.39,168.78,168.39,168.61,120075.0,159.678,160.0478,159.678,159.8866,120075.0
2023-08-04 15:20:00,168.56,168.8,168.42,168.62,56366.0,159.8392,160.0668,159.7065,159.8961,56366.0
2023-08-04 15:30:00,168.61,168.74,168.13,168.16,83586.0,159.8866,160.0099,159.4315,159.4599,83586.0
2023-08-04 15:40:00,168.15,168.37,167.93,168.17,181691.0,159.4504,159.6591,159.2418,159.4694,181691.0
2023-08-04 15:50:00,168.18,168.51,167.92,168.45,489155.0,159.4789,159.7918,159.2323,159.7349,489155.0
2023-08-07 09:30:00,169.27,169.82,168.87,168.9,78730.0,160.5125,161.034,160.1332,160.1616,78730.0
2023-08-07 09:40:00,168.9,169.12,167.95,167.96,73678.0,160.1616,160.3703,159.2608,159.2703,73678.0
2023-08-07 09:50:00,167.96,168.5,167.89,168.0,98399.0,159.2703,159.7823,159.2039,159.3082,98399.0
2023-08-07 10:00:00,168.02,168.55,167.77,168.42,85908.0,159.3272,159.8297,159.0901,159.7065,85908.0
2023-08-07 10:10:00,168.47,168.63,168.09,168.3,67164.0,159.7539,159.9056,159.3935,159.5927,67164.0
2023-08-07 10:20:00,168.34,168.34,167.83,168.03,95450.0,159.6306,159.6306,159.147,159.3367,95450.0
2023-08-07 10:30:00,168.02,168.19,167.77,168.0,63048.0,159.3272,159.4884,159.0901,159.3082,63048.0
2023-08-07 10:40:00,168.0,168.11,167.72,167.99,73312.0,159.3082,159.4125,159.0427,159.2987,73312.0
2023-08-07 10:50:00,167.99,168.0,167.54,167.62,133131.0,159.2987,159.3082,158.872,158.9479,133131.0
2023-08-07 11:00:00,167.61,168.04,167.41,167.49,75345.0,158.9384,159.3461,158.7487,158.8246,75345.0
2023-08-07 11:10:00,167.52,167.81,167.11,167.16,56732.0,158.853,159.128,158.4642,158.5117,56732.0
2023-08-07 11:20:00,167.2,167.54,167.16,167.32,61773.0,158.5496,158.872,158.5117,158.6634,61773.0
2023-08-07 11:30:00,167.36,167.44,167.1,167.19,67326.0,158.7013,158.7772,158.4548,158.5401,67326.0
2023-08-07 11:40:00,167.21,167.26,166.95,167.02,39691.0,158.5591,158.6065,158.3125,158.3789,39691.0
2023-08-07 11:50:00,167.03,167.53,166.97,167.45,42408.0,158.3884,158.8625,158.3315,158.7867,42408.0
2023-08-07 12:00:00,167.5,167.82,167.45,167.62,62563.0,158.8341,159.1375,158.7867,158.9479,62563.0
2023-08-07 12:10:00,167.58,167.73,167.43,167.58,17287.0,158.9099,159.0522,158.7677,158.9099,17287.0
2023-08-07 12:20:00,167.54,167.61,167.29,167.47,18855.0,158.872,158.9384,158.6349,158.8056,18855.0
2023-08-07 12:30:00,167.48,167.49,167.05,167.06,22638.0,158.8151,158.8246,158.4074,158.4168,22638.0
2023-08-07 12:40:00,167.05,167.14,166.93,167.13,37544.0,158.4074,158.4927,158.2936,158.4832,37544.0
2023-08-07 12:50:00,167.14,167.42,167.08,167.39,23456.0,158.4927,158.7582,158.4358,158.7298,23456.0
2023-08-07 13:00:00,167.4,167.52,167.17,167.3,16935.0,158.7392,158.853,158.5211,158.6444,16935.0
2023-08-07 13:10:00,167.28,167.41,167.12,167.32,20683.0,158.6255,158.7487,158.4737,158.6634,20683.0
2023-08-07 13:20:00,167.33,167.42,167.16,167.25,17010.0,158.6729,158.7582,158.5117,158.597,17010.0
2023-08-07 13:30:00,167.31,167.47,167.28,167.33,29982.0,158.6539,158.8056,158.6255,158.6729,29982.0
2023-08-07 13:40:00,167.37,167.49,167.04,167.32,27616.0,158.7108,158.8246,158.3979,158.6634,27616.0
2023-08-07 13:50:00,167.35,167.76,167.25,167.76,23849.0,158.6918,159.0806,158.597,159.0806,23849.0
2023-08-07 14:00:00,167.76,167.79,167.54,167.68,37759.0,159.0806,159.1091,158.872,159.0048,37759.0
2023-08-07 14:10:00,167.65,167.81,167.62,167.79,20875.0,158.9763,159.128,158.9479,159.1091,20875.0
2023-08-07 14:20:00,167.78,167.8,167.5,167.53,29683.0,159.0996,159.1186,158.8341,158.8625,29683.0
2023-08-07 14:30:00,167.59,168.03,167.59,167.93,43107.0,158.9194,159.3367,158.9194,159.2418,43107.0
2023-08-07 14:40:00,167.9,168.02,167.86,168.0,40590.0,159.2134,159.3272,159.1754,159.3082,40590.0
2023-08-07 14:50:00,168.0,168.02,167.84,167.98,32193.0,159.3082,159.3272,159.1565,159.2892,32193.0
2023-08-07 15:00:00,168.0,168.12,167.92,168.0,48171.0,159.3082,159.422,159.2323,159.3082,48171.0
2023-08-07 15:10:00,167.98,168.05,167.81,167.87,37421.0,159.2892,159.3556,159.128,159.1849,37421.0
2023-08-07 15:20:00,167.85,168.04,167.78,167.79,79238.0,159.166,159.3461,159.0996,159.1091,79238.0
2023-08-07 15:30:00,167.77,168.27,167.6,168.1,78776.0,159.0901,159.5642,158.9289,159.403,78776.0
2023-08-07 15:40:00,168.1,168.65,168.08,168.62,107039.0,159.403,159.9246,159.3841,159.8961,107039.0
2023-08-07 15:50:00,168.6,169.06,168.6,168.96,335513.0,159.8772,160.3134,159.8772,160.2185,335513.0
2023-08-08 09:30:00,167.01,167.42,165.57,165.83,127614.0,158.3694,158.7582,157.0039,157.2505,127614.0
2023-08-08 09:40:00,165.75,165.77,164.84,164.96,85803.0,157.1746,157.1936,156.3117,156.4255,85803.0
2023-08-08 09:50:00,165.0,165.49,164.9,165.03,74580.0,156.4634,156.9281,156.3686,156.4919,74580.0
2023-08-08 10:00:00,165.02,165.44,164.75,164.75,96439.0,156.4824,156.8806,156.2263,156.2263,96439.0
2023-08-08 10:10:00,164.7,164.83,164.43,164.61,83168.0,156.1789,156.3022,155.9229,156.0936,83168.0
2023-08-08 10:20:00,164.61,165.11,164.52,165.09,53129.0,156.0936,156.5677,156.0082,156.5488,53129.0
2023-08-08 10:30:00,165.05,165.06,164.62,164.95,42849.0,156.5108,156.5203,156.1031,156.416,42849.0
2023-08-08 10:40:00,164.94,165.1,164.79,164.87,48194.0,156.4065,156.5582,156.2643,156.3401,48194.0
2023-08-08 10:50:00,164.87,164.94,164.5,164.5,69230.0,156.3401,156.4065,155.9893,155.9893,69230.0
2023-08-08 11:00:00,164.5,164.83,164.5,164.83,34039.0,155.9893,156.3022,155.9893,156.3022,34039.0
2023-08-08 11:10:00,164.84,165.11,164.77,164.86,30787.0,156.3117,156.5677,156.2453,156.3307,30787.0
2023-08-08 11:20:00,164.87,165.23,164.81,165.15,19404.0,156.3401,156.6815,156.2832,156.6057,19404.0
2023-08-08 11:30:00,165.16,165.42,164.93,165.36,58939.0,156.6151,156.8617,156.397,156.8048,58939.0
2023-08-08 11:40:00,165.41,165.41,164.88,164.88,32091.0,156.8522,156.8522,156.3496,156.3496,32091.0
2023-08-08 11:50:00,164.87,165.52,164.87,165.43,51238.0,156.3401,156.9565,156.3401,156.8712,51238.0
2023-08-08 12:00:00,165.43,165.7,165.41,165.69,36273.0,156.8712,157.1272,156.8522,157.1177,36273.0
2023-08-08 12:10:00,165.67,165.85,165.66,165.83,32134.0,157.0987,157.2694,157.0893,157.2505,32134.0
2023-08-08 12:20:00,165.8,165.8,165.42,165.58,23392.0,157.222,157.222,156.8617,157.0134,23392.0
2023-08-08 12:30:00,165.59,165.93,165.45,165.56,42505.0,157.0229,157.3453,156.8901,156.9944,42505.0
2023-08-08 12:40:00,165.62,165.96,165.51,165.93,65930.0,157.0513,157.3737,156.947,157.3453,65930.0
2023-08-08 12:50:00,165.91,166.0,165.77,165.85,50551.0,157.3263,157.4117,157.1936,157.2694,50551.0
2023-08-08 13:00:00,165.79,165.92,165.34,165.42,27438.0,157.2125,157.3358,156.7858,156.8617,27438.0
2023-08-08 13:10:00,165.39,165.9,165.24,165.9,33854.0,156.8332,157.3169,156.691,157.3169,33854.0
2023-08-08 13:20:00,165.92,165.97,165.56,165.76,17879.0,157.3358,157.3832,156.9944,157.1841,17879.0
2023-08-08 13:30:00,165.78,166.07,165.7,165.92,21198.0,157.2031,157.4781,157.1272,157.3358,21198.0
2023-08-08 13:40:00,166.02,166.12,165.88,165.96,21357.0,157.4306,157.5255,157.2979,157.3737,21357.0
2023-08-08 13:50:00,165.93,166.33,165.92,166.03,35483.0,157.3453,157.7246,157.3358,157.4401,35483.0
2023-08-08 14:00:00,166.08,166.18,165.94,166.06,27789.0,157.4875,157.5824,157.3548,157.4686,27789.0
2023-08-08 14:10:00,166.07,166.39,165.98,166.29,34464.0,157.4781,157.7815,157.3927,157.6867,34464.0
2023-08-08 14:20:00,166.26,166.35,166.12,166.22,16559.0,157.6582,157.7436,157.5255,157.6203,16559.0
2023-08-08 14:30:00,166.28,166.67,166.26,166.58,55042.0,157.6772,158.047,157.6582,157.9617,55042.0
2023-08-08 14:40:00,166.59,166.6,166.4,166.46,44071.0,157.9712,157.9806,157.791,157.8479,44071.0
2023-08-08 14:50:00,166.5,166.94,166.43,166.88,32086.0,157.8858,158.303,157.8194,158.2461,32086.0
2023-08-08 15:00:00,166.84,167.03,166.77,166.8,45789.0,158.2082,158.3884,158.1418,158.1703,45789.0
2023-08-08 15:10:00,166.8,167.04,166.71,166.84,57069.0,158.1703,158.3979,158.0849,158.2082,57069.0
2023-08-08 15:20:00,166.86,167.14,166.86,166.91,55830.0,158.2272,158.4927,158.2272,158.2746,55830.0
2023-08-08 15:30:00,166.92,166.96,166.62,166.83,41816.0,158.2841,158.322,157.9996,158.1987,41816.0
2023-08-08 15:40:00,166.81,167.16,166.71,166.75,81479.0,158.1798,158.5117,158.0849,158.1229,81479.0
2023-08-08 15:50:00,166.73,166.9,166.41,166.74,282773.0,158.1039,158.2651,157.8005,158.1134,282773.0
2023-08-09 09:30:00,166.72,167.57,166.38,166.63,82436.0,158.0944,158.9004,157.772,158.0091,82436.0
2023-08-09 09:40:00,166.59,167.43,166.36,167.39,52084.0,157.9712,158.7677,157.7531,158.7298,52084.0
2023-08-09 09:50:00,167.34,167.92,167.19,167.78,53433.0,158.6823,159.2323,158.5401,159.0996,53433.0
2023-08-09 10:00:00,167.81,168.24,167.67,168.24,39619.0,159.128,159.5358,158.9953,159.5358,39619.0
2023-08-09 10:10:00,168.25,168.35,167.55,167.57,91001.0,159.5453,159.6401,158.8815,158.9004,91001.0
2023-08-09 10:20:00,167.54,167.83,167.4,167.76,40245.0,158.872,159.147,158.7392,159.0806,40245.0
2023-08-09 10:30:00,167.78,168.08,167.73,167.89,99984.0,159.0996,159.3841,159.0522,159.2039,99984.0
2023-08-09 10:40:00,167.86,168.05,167.62,167.64,78356.0,159.1754,159.3556,158.9479,158.9668,78356.0
2023-08-09 10:50:00,167.65,167.82,167.47,167.82,117129.0,158.9763,159.1375,158.8056,159.1375,117129.0
2023-08-09 11:00:00,167.8,168.45,167.63,168.39,62897.0,159.1186,159.7349,158.9573,159.678,62897.0
2023-08-09 11:10:00,168.42,168.63,167.79,167.96,120854.0,159.7065,159.9056,159.1091,159.2703,120854.0
2023-08-09 11:20:00,167.95,168.21,167.71,167.9,65837.0,159.2608,159.5073,159.0332,159.2134,65837.0
2023-08-09 11:30:00,167.94,168.19,167.85,168.04,49607.0,159.2513,159.4884,159.166,159.3461,49607.0
2023-08-09 11:40:00,168.06,168.17,167.85,167.92,49665.0,159.3651,159.4694,159.166,159.2323,49665.0
2023-08-09 11:50:00,167.93,167.99,167.2,167.29,44466.0,159.2418,159.2987,158.5496,158.6349,44466.0
2023-08-09 12:00:00,167.29,167.82,167.29,167.73,25448.0,158.6349,159.1375,158.6349,159.0522,25448.0
2023-08-09 12:10:00,167.68,167.87,167.49,167.63,53108.0,159.0048,159.1849,158.8246,158.9573,53108.0
2023-08-09 12:20:00,167.63,167.75,167.23,167.63,65068.0,158.9573,159.0711,158.578,158.9573,65068.0
2023-08-09 12:30:00,167.59,167.77,167.44,167.48,28832.0,158.9194,159.0901,158.7772,158.8151,28832.0
2023-08-09 12:40:00,167.49,167.68,167.3,167.67,23776.0,158.8246,159.0048,158.6444,158.9953,23776.0
2023-08-09 12:50:00,167.65,167.65,167.38,167.45,23917.0,158.9763,158.9763,158.7203,158.7867,23917.0
2023-08-09 13:00:00,167.49,167.77,167.34,167.77,19679.0,158.8246,159.0901,158.6823,159.0901,19679.0
2023-08-09 13:10:00,167.78,168.1,167.73,167.76,45012.0,159.0996,159.403,159.0522,159.0806,45012.0
2023-08-09 13:20:00,167.75,168.01,167.58,167.94,24939.0,159.0711,159.3177,158.9099,159.2513,24939.0
2023-08-09 13:30:00,167.96,168.08,167.73,168.08,26553.0,159.2703,159.3841,159.0522,159.3841,26553.0
2023-08-09 13:40:00,168.11,168.21,167.84,167.89,78560.0,159.4125,159.5073,159.1565,159.2039,78560.0
2023-08-09 13:50:00,167.87,168.17,167.85,167.9,15261.0,159.1849,159.4694,159.166,159.2134,15261.0
2023-08-09 14:00:00,167.84,168.22,167.84,168.08,19436.0,159.1565,159.5168,159.1565,159.3841,19436.0
2023-08-09 14:10:00,168.05,168.39,167.76,168.33,30424.0,159.3556,159.678,159.0806,159.6211,30424.0
2023-08-09 14:20:00,168.37,168.5,168.28,168.48,23138.0,159.6591,159.7823,159.5737,159.7634,23138.0
2023-08-09 14:30:00,168.49,168.74,168.39,168.72,33246.0,159.7729,160.0099,159.678,159.991,33246.0
2023-08-09 14:40:00,168.73,168.93,168.59,168.92,28858.0,160.0004,160.1901,159.8677,160.1806,28858.0
2023-08-09 14:50:00,168.91,168.98,168.65,168.7,39159.0,160.1711,160.2375,159.9246,159.972,39159.0
2023-08-09 15:00:00,168.7,168.74,168.14,168.15,34013.0,159.972,160.0099,159.441,159.4504,34013.0
2023-08-09 15:10:00,168.12,168.12,167.84,167.95,19252.0,159.422,159.422,159.1565,159.2608,19252.0
2023-08-09 15:20:00,167.95,168.13,167.77,167.85,34703.0,159.2608,159.4315,159.0901,159.166,34703.0
2023-08-09 15:30:00,167.86,168.06,167.7,167.75,46023.0,159.1754,159.3651,159.0237,159.0711,46023.0
2023-08-09 15:40:00,167.74,167.93,167.34,167.52,64205.0,159.0617,159.2418,158.6823,158.853,64205.0
2023-08-09 15:50:00,167.51,167.73,167.06,167.23,397199.0,158.8436,159.0522,158.4168,158.578,397199.0
2023-08-10 09:30:00,168.79,168.9,167.69,168.55,67839.0,160.0573,160.1616,159.0142,159.8297,67839.0
2023-08-10 09:40:00,168.53,169.15,168.25,169.11,32963.0,159.8108,160.3987,159.5453,160.3608,32963.0
2023-08-10 09:50:00,169.14,169.94,168.87,169.89,50434.0,160.3892,161.1478,160.1332,161.1004,50434.0
2023-08-10 10:00:00,169.92,170.54,169.9,170.43,75032.0,161.1289,161.7168,161.1099,161.6125,75032.0
2023-08-10 10:10:00,170.43,170.44,170.0,170.09,82957.0,161.6125,161.622,161.2047,161.2901,82957.0
2023-08-10 10:20:00,170.07,170.07,169.58,169.76,47516.0,161.2711,161.2711,160.8065,160.9771,47516.0
2023-08-10 10:30:00,169.76,169.9,168.94,169.09,37249.0,160.9771,161.1099,160.1996,160.3418,37249.0
2023-08-10 10:40:00,169.02,169.03,168.15,168.66,71016.0,160.2754,160.2849,159.4504,159.9341,71016.0
2023-08-10 10:50:00,168.6,169.17,168.29,168.94,46958.0,159.8772,160.4177,159.5832,160.1996,46958.0
2023-08-10 11:00:00,168.98,169.06,168.34,168.97,28054.0,160.2375,160.3134,159.6306,160.228,28054.0
2023-08-10 11:10:00,168.83,169.05,168.55,168.57,35724.0,160.0953,160.3039,159.8297,159.8487,35724.0
2023-08-10 11:20:00,168.52,168.77,168.24,168.76,32468.0,159.8013,160.0384,159.5358,160.0289,32468.0
2023-08-10 11:30:00,168.74,169.49,168.68,169.48,155525.0,160.0099,160.7211,159.953,160.7116,155525.0
2023-08-10 11:40:00,169.47,169.57,168.46,168.64,64828.0,160.7021,160.797,159.7444,159.9151,64828.0
2023-08-10 11:50:00,168.6,168.65,168.17,168.27,66188.0,159.8772,159.9246,159.4694,159.5642,66188.0
2023-08-10 12:00:00,168.28,168.39,167.97,168.12,21908.0,159.5737,159.678,159.2798,159.422,21908.0
2023-08-10 12:10:00,168.05,168.32,167.93,167.96,34594.0,159.3556,159.6116,159.2418,159.2703,34594.0
2023-08-10 12:20:00,167.95,168.25,167.58,167.9,69167.0,159.2608,159.5453,158.9099,159.2134,69167.0
2023-08-10 12:30:00,167.94,168.54,167.84,168.54,18123.0,159.2513,159.8203,159.1565,159.8203,18123.0
2023-08-10 12:40:00,168.49,168.69,168.21,168.64,35172.0,159.7729,159.9625,159.5073,159.9151,35172.0
2023-08-10 12:50:00,168.66,168.68,168.02,168.23,45946.0,159.9341,159.953,159.3272,159.5263,45946.0
2023-08-10 13:00:00,168.19,168.47,168.05,168.47,28980.0,159.4884,159.7539,159.3556,159.7539,28980.0
2023-08-10 13:10:00,168.45,168.45,168.06,168.11,25266.0,159.7349,159.7349,159.3651,159.4125,25266.0
2023-08-10 13:20:00,168.15,168.21,167.84,168.08,25708.0,159.4504,159.5073,159.1565,159.3841,25708.0
2023-08-10 13:30:00,168.06,168.06,167.66,167.75,21572.0,159.3651,159.3651,158.9858,159.0711,21572.0
2023-08-10 13:40:00,167.78,167.84,167.36,167.74,22405.0,159.0996,159.1565,158.7013,159.0617,22405.0
2023-08-10 13:50:00,167.7,167.78,166.93,167.08,28032.0,159.0237,159.0996,158.2936,158.4358,28032.0
2023-08-10 14:00:00,167.03,167.78,166.95,167.68,22934.0,158.3884,159.0996,158.3125,159.0048,22934.0
2023-08-10 14:10:00,167.73,168.14,167.67,167.81,27688.0,159.0522,159.441,158.9953,159.128,27688.0
2023-08-10 14:20:00,167.83,168.07,167.77,167.82,20712.0,159.147,159.3746,159.0901,159.1375,20712.0
2023-08-10 14:30:00,167.8,167.88,167.54,167.78,36287.0,159.1186,159.1944,158.872,159.0996,36287.0
2023-08-10 14:40:00,167.78,167.97,167.52,167.82,61227.0,159.0996,159.2798,158.853,159.1375,61227.0
2023-08-10 14:50:00,167.81,168.36,167.75,168.34,137678.0,159.128,159.6496,159.0711,159.6306,137678.0
2023-08-10 15:00:00,168.34,168.34,167.92,168.02,113964.0,159.6306,159.6306,159.2323,159.3272,113964.0
2023-08-10 15:10:00,168.0,168.16,167.9,168.03,77082.0,159.3082,159.4599,159.2134,159.3367,77082.0
2023-08-10 15:20:00,168.03,168.06,167.44,167.46,37318.0,159.3367,159.3651,158.7772,158.7961,37318.0
2023-08-10 15:30:00,167.42,167.47,167.23,167.29,33048.0,158.7582,158.8056,158.578,158.6349,33048.0
2023-08-10 15:40:00,167.31,167.54,167.09,167.38,51436.0,158.6539,158.872,158.4453,158.7203,51436.0
2023-08-10 15:50:00,167.4,167.72,167.27,167.56,236326.0,158.7392,159.0427,158.616,158.891,236326.0
2023-08-11 09:30:00,166.04,166.04,165.16,165.35,156578.0,157.4496,157.4496,156.6151,156.7953,156578.0
2023-08-11 09:40:00,165.43,165.62,164.92,165.4,65921.0,156.8712,157.0513,156.3876,156.8427,65921.0
2023-08-11 09:50:00,165.4,165.61,165.3,165.34,93111.0,156.8427,157.0419,156.7479,156.7858,93111.0
2023-08-11 10:00:00,165.41,166.18,165.32,165.5,172383.0,156.8522,157.5824,156.7669,156.9375,172383.0
2023-08-11 10:10:00,165.46,165.86,165.0,165.64,82020.0,156.8996,157.2789,156.4634,157.0703,82020.0
2023-08-11 10:20:00,165.63,165.85,165.44,165.51,52699.0,157.0608,157.2694,156.8806,156.947,52699.0
2023-08-11 10:30:00,165.5,165.71,165.18,165.41,28577.0,156.9375,157.1367,156.6341,156.8522,28577.0
2023-08-11 10:40:00,165.41,165.54,165.02,165.11,24895.0,156.8522,156.9755,156.4824,156.5677,24895.0
2023-08-11 10:50:00,165.13,165.13,164.82,164.92,86869.0,156.5867,156.5867,156.2927,156.3876,86869.0
2023-08-11 11:00:00,164.95,165.24,164.84,164.89,19885.0,156.416,156.691,156.3117,156.3591,19885.0
2023-08-11 11:10:00,164.91,164.95,164.64,164.85,23503.0,156.3781,156.416,156.122,156.3212,23503.0
2023-08-11 11:20:00,164.81,165.19,164.8,164.87,27722.0,156.2832,156.6436,156.2738,156.3401,27722.0
2023-08-11 11:30:00,164.85,165.29,164.78,165.11,23102.0,156.3212,156.7384,156.2548,156.5677,23102.0
2023-08-11 11:40:00,165.1,165.46,165.1,165.23,23028.0,156.5582,156.8996,156.5582,156.6815,23028.0
2023-08-11 11:50:00,165.17,165.45,165.01,165.42,53001.0,156.6246,156.8901,156.4729,156.8617,53001.0
2023-08-11 12:00:00,165.42,165.65,165.26,165.33,88560.0,156.8617,157.0798,156.71,156.7763,88560.0
2023-08-11 12:10:00,165.33,165.54,165.09,165.13,23966.0,156.7763,156.9755,156.5488,156.5867,23966.0
2023-08-11 12:20:00,165.13,165.24,164.89,165.09,67854.0,156.5867,156.691,156.3591,156.5488,67854.0
2023-08-11 12:30:00,165.11,165.4,165.1,165.13,56877.0,156.5677,156.8427,156.5582,156.5867,56877.0
2023-08-11 12:40:00,165.13,165.25,165.07,165.19,58308.0,156.5867,156.7005,156.5298,156.6436,58308.0
2023-08-11 12:50:00,165.14,165.22,165.01,165.14,98371.0,156.5962,156.672,156.4729,156.5962,98371.0
2023-08-11 13:00:00,165.14,165.45,165.14,165.3,48143.0,156.5962,156.8901,156.5962,156.7479,48143.0
2023-08-11 13:10:00,165.29,165.41,165.13,165.24,117292.0,156.7384,156.8522,156.5867,156.691,117292.0
2023-08-11 13:20:00,165.25,165.58,165.23,165.47,50351.0,156.7005,157.0134,156.6815,156.9091,50351.0
2023-08-11 13:30:00,165.41,165.61,165.35,165.57,84652.0,156.8522,157.0419,156.7953,157.0039,84652.0
2023-08-11 13:40:00,165.57,165.57,165.1,165.25,109000.0,157.0039,157.0039,156.5582,156.7005,109000.0
2023-08-11 13:50:00,165.21,165.55,165.15,165.46,120414.0,156.6625,156.985,156.6057,156.8996,120414.0
2023-08-11 14:00:00,165.46,165.65,165.39,165.46,29462.0,156.8996,157.0798,156.8332,156.8996,29462.0
2023-08-11 14:10:00,165.47,165.5,165.33,165.44,40510.0,156.9091,156.9375,156.7763,156.8806,40510.0
2023-08-11 14:20:00,165.45,165.63,165.32,165.49,34480.0,156.8901,157.0608,156.7669,156.9281,34480.0
2023-08-11 14:30:00,165.5,165.81,165.43,165.76,28290.0,156.9375,157.2315,156.8712,157.1841,28290.0
2023-08-11 14:40:00,165.79,165.82,165.65,165.77,44537.0,157.2125,157.241,157.0798,157.1936,44537.0
2023-08-11 14:50:00,165.75,165.86,165.68,165.72,45341.0,157.1746,157.2789,157.1082,157.1462,45341.0
2023-08-11 15:00:00,165.69,165.7,165.4,165.46,82523.0,157.1177,157.1272,156.8427,156.8996,82523.0
2023-08-11 15:10:00,165.44,165.53,165.39,165.48,64042.0,156.8806,156.966,156.8332,156.9186,64042.0
2023-08-11 15:20:00,165.47,165.76,165.43,165.72,70396.0,156.9091,157.1841,156.8712,157.1462,70396.0
2023-08-11 15:30:00,165.7,166.02,165.66,165.9,139151.0,157.1272,157.4306,157.0893,157.3169,139151.0
2023-08-11 15:40:00,165.91,166.22,165.82,166.16,120629.0,157.3263,157.6203,157.241,157.5634,120629.0
2023-08-11 15:50:00,166.14,166.37,166.0,166.19,632533.0,157.5444,157.7625,157.4117,157.5918,632533.0
2023-08-14 09:30:00,166.2,166.68,165.7,166.68,94240.0,157.6013,158.0565,157.1272,158.0565,94240.0
2023-08-14 09:40:00,166.65,167.24,166.65,167.21,114753.0,158.028,158.5875,158.028,158.5591,114753.0
2023-08-14 09:50:00,167.16,167.64,167.12,167.56,73549.0,158.5117,158.9668,158.4737,158.891,73549.0
2023-08-14 10:00:00,167.61,167.98,167.25,167.81,68440.0,158.9384,159.2892,158.597,159.128,68440.0
2023-08-14 10:10:00,167.8,168.21,167.64,168.1,123146.0,159.1186,159.5073,158.9668,159.403,123146.0
2023-08-14 10:20:00,168.15,168.35,167.92,168.0,54500.0,159.4504,159.6401,159.2323,159.3082,54500.0
2023-08-14 10:30:00,168.05,168.69,167.98,168.55,63878.0,159.3556,159.9625,159.2892,159.8297,63878.0
2023-08-14 10:40:00,168.49,169.0,168.41,168.99,84696.0,159.7729,160.2565,159.697,160.247,84696.0
2023-08-14 10:50:00,168.99,169.39,168.9,169.26,74239.0,160.247,160.6263,160.1616,160.503,74239.0
2023-08-14 11:00:00,169.27,169.45,169.08,169.11,83753.0,160.5125,160.6832,160.3323,160.3608,83753.0
2023-08-14 11:10:00,169.11,169.2,168.8,169.09,38933.0,160.3608,160.4461,160.0668,160.3418,38933.0
2023-08-14 11:20:00,169.1,169.13,168.79,169.12,35022.0,160.3513,160.3797,160.0573,160.3703,35022.0
2023-08-14 11:30:00,169.14,169.19,168.77,169.0,35682.0,160.3892,160.4366,160.0384,160.2565,35682.0
2023-08-14 11:40:00,169.0,169.46,168.88,169.39,34336.0,160.2565,160.6927,160.1427,160.6263,34336.0
2023-08-14 11:50:00,169.39,169.47,169.08,169.09,31206.0,160.6263,160.7021,160.3323,160.3418,31206.0
2023-08-14 12:00:00,169.12,169.42,169.08,169.42,42907.0,160.3703,160.6547,160.3323,160.6547,42907.0
2023-08-14 12:10:00,169.41,169.45,169.2,169.32,54198.0,160.6453,160.6832,160.4461,160.5599,54198.0
2023-08-14 12:20:00,169.34,169.42,169.1,169.28,56860.0,160.5789,160.6547,160.3513,160.522,56860.0
2023-08-14 12:30:00,169.28,169.5,169.2,169.42,29473.0,160.522,160.7306,160.4461,160.6547,29473.0
2023-08-14 12:40:00,169.42,169.67,169.37,169.67,91398.0,160.6547,160.8918,160.6073,160.8918,91398.0
2023-08-14 12:50:00,169.69,169.87,169.58,169.84,43978.0,160.9108,161.0815,160.8065,161.053,43978.0
2023-08-14 13:00:00,169.82,170.06,169.78,170.0,92249.0,161.034,161.2616,160.9961,161.2047,92249.0
2023-08-14 13:10:00,170.02,170.2,169.89,169.96,115665.0,161.2237,161.3944,161.1004,161.1668,115665.0
2023-08-14 13:20:00,169.96,170.06,169.74,169.93,42413.0,161.1668,161.2616,160.9582,161.1384,42413.0
2023-08-14 13:30:00,169.94,170.08,169.68,169.81,35897.0,161.1478,161.2806,160.9013,161.0246,35897.0
2023-08-14 13:40:00,169.83,169.89,169.64,169.72,40917.0,161.0435,161.1004,160.8634,160.9392,40917.0
2023-08-14 13:50:00,169.65,169.89,169.5,169.88,45713.0,160.8728,161.1004,160.7306,161.0909,45713.0
2023-08-14 14:00:00,169.86,169.86,169.48,169.54,33627.0,161.072,161.072,160.7116,160.7685,33627.0
2023-08-14 14:10:00,169.56,169.81,169.43,169.58,26365.0,160.7875,161.0246,160.6642,160.8065,26365.0
2023-08-14 14:20:00,169.56,169.78,169.49,169.7,49783.0,160.7875,160.9961,160.7211,160.9203,49783.0
2023-08-14 14:30:00,169.73,169.83,169.53,169.62,28573.0,160.9487,161.0435,160.759,160.8444,28573.0
2023-08-14 14:40:00,169.61,169.82,169.58,169.79,26834.0,160.8349,161.034,160.8065,161.0056,26834.0
2023-08-14 14:50:00,169.78,170.1,169.77,169.99,42622.0,160.9961,161.2996,160.9866,161.1952,42622.0
2023-08-14 15:00:00,169.98,170.1,169.9,170.01,48040.0,161.1858,161.2996,161.1099,161.2142,48040.0
2023-08-14 15:10:00,170.0,170.23,169.85,170.2,56293.0,161.2047,161.4228,161.0625,161.3944,56293.0
2023-08-14 15:20:00,170.22,170.39,170.06,170.1,73703.0,161.4133,161.5746,161.2616,161.2996,73703.0
2023-08-14 15:30:00,170.07,170.44,170.07,170.28,94970.0,161.2711,161.622,161.2711,161.4702,94970.0
2023-08-14 15:40:00,170.28,170.61,170.23,170.24,144937.0,161.4702,161.7832,161.4228,161.4323,144937.0
2023-08-14 15:50:00,170.27,170.57,170.11,170.57,415680.0,161.4608,161.7452,161.309,161.7452,415680.0
2023-08-15 09:30:00,169.51,170.16,168.87,169.59,107191.0,160.7401,161.3565,160.1332,160.8159,107191.0
2023-08-15 09:40:00,169.69,169.71,168.8,169.2,32549.0,160.9108,160.9297,160.0668,160.4461,32549.0
2023-08-15 09:50:00,169.12,169.36,168.61,168.65,22840.0,160.3703,160.5978,159.8866,159.9246,22840.0
2023-08-15 10:00:00,168.51,168.6,167.94,168.12,33476.0,159.7918,159.8772,159.2513,159.422,33476.0
2023-08-15 10:10:00,168.18,168.25,167.88,168.14,25704.0,159.4789,159.5453,159.1944,159.441,25704.0
2023-08-15 10:20:00,168.1,168.61,168.04,168.54,29486.0,159.403,159.8866,159.3461,159.8203,29486.0
2023-08-15 10:30:00,168.47,168.53,168.06,168.45,25231.0,159.7539,159.8108,159.3651,159.7349,25231.0
2023-08-15 10:40:00,168.39,168.64,168.17,168.53,13226.0,159.678,159.9151,159.4694,159.8108,13226.0
2023-08-15 10:50:00,168.49,168.64,168.05,168.13,22454.0,159.7729,159.9151,159.3556,159.4315,22454.0
2023-08-15 11:00:00,168.12,168.48,168.12,168.18,28665.0,159.422,159.7634,159.422,159.4789,28665.0
2023-08-15 11:10:00,168.21,168.29,168.05,168.05,15788.0,159.5073,159.5832,159.3556,159.3556,15788.0
2023-08-15 11:20:00,168.04,168.13,167.72,167.83,25331.0,159.3461,159.4315,159.0427,159.147,25331.0
2023-08-15 11:30:00,167.73,168.07,167.62,168.0,17222.0,159.0522,159.3746,158.9479,159.3082,17222.0
2023-08-15 11:40:00,168.0,168.2,167.81,168.2,21260.0,159.3082,159.4979,159.128,159.4979,21260.0
2023-08-15 11:50:00,168.15,168.35,168.12,168.27,28514.0,159.4504,159.6401,159.422,159.5642,28514.0
2023-08-15 12:00:00,168.32,168.47,168.02,168.08,30683.0,159.6116,159.7539,159.3272,159.3841,30683.0
2023-08-15 12:10:00,168.04,168.42,168.0,168.42,18798.0,159.3461,159.7065,159.3082,159.7065,18798.0
2023-08-15 12:20:00,168.35,168.54,168.31,168.52,20163.0,159.6401,159.8203,159.6022,159.8013,20163.0
2023-08-15 12:30:00,168.56,168.57,168.22,168.33,22159.0,159.8392,159.8487,159.5168,159.6211,22159.0
2023-08-15 12:40:00,168.35,168.38,167.99,168.03,29488.0,159.6401,159.6685,159.2987,159.3367,29488.0
2023-08-15 12:50:00,167.96,168.17,167.91,168.17,15914.0,159.2703,159.4694,159.2229,159.4694,15914.0
2023-08-15 13:00:00,168.15,168.18,167.98,168.12,17310.0,159.4504,159.4789,159.2892,159.422,17310.0
2023-08-15 13:10:00,168.1,168.39,168.1,168.37,16809.0,159.403,159.678,159.403,159.6591,16809.0
2023-08-15 13:20:00,168.35,168.38,168.17,168.34,27052.0,159.6401,159.6685,159.4694,159.6306,27052.0
2023-08-15 13:30:00,168.32,168.37,168.02,168.27,21177.0,159.6116,159.6591,159.3272,159.5642,21177.0
2023-08-15 13:40:00,168.24,168.25,168.0,168.15,24373.0,159.5358,159.5453,159.3082,159.4504,24373.0
2023-08-15 13:50:00,168.17,168.33,168.1,168.32,34333.0,159.4694,159.6211,159.403,159.6116,34333.0
2023-08-15 14:00:00,168.3,168.41,168.16,168.33,32334.0,159.5927,159.697,159.4599,159.6211,32334.0
2023-08-15 14:10:00,168.34,168.39,168.16,168.33,15391.0,159.6306,159.678,159.4599,159.6211,15391.0
2023-08-15 14:20:00,168.3,168.33,168.12,168.28,29602.0,159.5927,159.6211,159.422,159.5737,29602.0
2023-08-15 14:30:00,168.28,168.57,168.23,168.53,25942.0,159.5737,159.8487,159.5263,159.8108,25942.0
2023-08-15 14:40:00,168.49,168.72,168.47,168.57,43397.0,159.7729,159.991,159.7539,159.8487,43397.0
2023-08-15 14:50:00,168.53,168.63,168.43,168.56,37622.0,159.8108,159.9056,159.716,159.8392,37622.0
2023-08-15 15:00:00,168.52,168.61,168.4,168.46,27931.0,159.8013,159.8866,159.6875,159.7444,27931.0
2023-08-15 15:10:00,168.47,168.59,168.28,168.41,39540.0,159.7539,159.8677,159.5737,159.697,39540.0
2023-08-15 15:20:00,168.43,168.44,167.79,167.84,62101.0,159.716,159.7254,159.1091,159.1565,62101.0
2023-08-15 15:30:00,167.83,168.11,167.74,167.96,66014.0,159.147,159.4125,159.0617,159.2703,66014.0
2023-08-15 15:40:00,167.96,168.08,167.84,168.0,101511.0,159.2703,159.3841,159.1565,159.3082,101511.0
2023-08-15 15:50:00,168.02,168.49,167.92,168.19,574426.0,159.3272,159.7729,159.2323,159.4884,574426.0
2023-08-16 09:30:00,167.76,168.37,167.0,168.15,105628.0,159.0806,159.6591,158.3599,159.4504,105628.0
2023-08-16 09:40:00,168.18,168.31,167.74,168.25,52462.0,159.4789,159.6022,159.0617,159.5453,52462.0
2023-08-16 09:50:00,168.16,168.46,168.01,168.25,42967.0,159.4599,159.7444,159.3177,159.5453,42967.0
2023-08-16 10:00:00,168.25,168.31,167.54,168.2,80347.0,159.5453,159.6022,158.872,159.4979,80347.0
2023-08-16 10:10:00,168.2,168.23,167.64,167.86,46202.0,159.4979,159.5263,158.9668,159.1754,46202.0
2023-08-16 10:20:00,167.84,167.91,167.3,167.44,76944.0,159.1565,159.2229,158.6444,158.7772,76944.0
2023-08-16 10:30:00,167.43,167.77,167.35,167.74,24273.0,158.7677,159.0901,158.6918,159.0617,24273.0
2023-08-16 10:40:00,167.74,168.05,167.7,167.9,16296.0,159.0617,159.3556,159.0237,159.2134,16296.0
2023-08-16 10:50:00,167.93,168.57,167.9,168.34,20809.0,159.2418,159.8487,159.2134,159.6306,20809.0
2023-08-16 11:00:00,168.22,168.34,167.89,168.09,12371.0,159.5168,159.6306,159.2039,159.3935,12371.0
2023-08-16 11:10:00,168.08,168.11,167.77,167.81,45198.0,159.3841,159.4125,159.0901,159.128,45198.0
2023-08-16 11:20:00,167.78,167.88,167.42,167.58,16370.0,159.0996,159.1944,158.7582,158.9099,16370.0
2023-08-16 11:30:00,167.58,167.62,167.13,167.19,34653.0,158.9099,158.9479,158.4832,158.5401,34653.0
2023-08-16 11:40:00,167.16,167.27,166.81,166.87,17242.0,158.5117,158.616,158.1798,158.2367,17242.0
2023-08-16 11:50:00,166.88,166.91,166.37,166.43,23313.0,158.2461,158.2746,157.7625,157.8194,23313.0
2023-08-16 12:00:00,166.39,166.67,166.35,166.42,76879.0,157.7815,158.047,157.7436,157.8099,76879.0
2023-08-16 12:10:00,166.46,166.46,165.76,165.84,36620.0,157.8479,157.8479,157.1841,157.26,36620.0
2023-08-16 12:20:00,165.86,166.04,165.77,165.93,23579.0,157.2789,157.4496,157.1936,157.3453,23579.0
2023-08-16 12:30:00,165.9,166.06,165.76,165.98,22081.0,157.3169,157.4686,157.1841,157.3927,22081.0
2023-08-16 12:40:00,165.97,166.01,165.83,165.92,17204.0,157.3832,157.4212,157.2505,157.3358,17204.0
2023-08-16 12:50:00,165.91,165.94,165.68,165.8,22847.0,157.3263,157.3548,157.1082,157.222,22847.0
2023-08-16 13:00:00,165.8,166.0,165.57,165.57,27857.0,157.222,157.4117,157.0039,157.0039,27857.0
2023-08-16 13:10:00,165.67,165.86,165.56,165.82,36193.0,157.0987,157.2789,156.9944,157.241,36193.0
2023-08-16 13:20:00,165.8,165.96,165.73,165.84,77337.0,157.222,157.3737,157.1556,157.26,77337.0
2023-08-16 13:30:00,165.85,166.26,165.76,166.21,27715.0,157.2694,157.6582,157.1841,157.6108,27715.0
2023-08-16 13:40:00,166.21,166.63,166.2,166.57,71697.0,157.6108,158.0091,157.6013,157.9522,71697.0
2023-08-16 13:50:00,166.57,166.73,166.52,166.55,21972.0,157.9522,158.1039,157.9048,157.9332,21972.0
2023-08-16 14:00:00,166.55,166.69,166.22,166.55,59184.0,157.9332,158.066,157.6203,157.9332,59184.0
2023-08-16 14:10:00,166.5,166.73,166.17,166.64,30154.0,157.8858,158.1039,157.5729,158.0186,30154.0
2023-08-16 14:20:00,166.63,167.0,166.63,166.9,30808.0,158.0091,158.3599,158.0091,158.2651,30808.0
2023-08-16 14:30:00,166.91,167.14,166.81,166.88,58028.0,158.2746,158.4927,158.1798,158.2461,58028.0
2023-08-16 14:40:00,166.88,166.95,166.36,166.39,38172.0,158.2461,158.3125,157.7531,157.7815,38172.0
2023-08-16 14:50:00,166.35,166.51,166.23,166.35,49778.0,157.7436,157.8953,157.6298,157.7436,49778.0
2023-08-16 15:00:00,166.35,166.41,165.85,165.97,75471.0,157.7436,157.8005,157.2694,157.3832,75471.0
2023-08-16 15:10:00,165.94,166.02,165.29,165.47,66679.0,157.3548,157.4306,156.7384,156.9091,66679.0
2023-08-16 15:20:00,165.47,165.77,165.4,165.71,68173.0,156.9091,157.1936,156.8427,157.1367,68173.0
2023-08-16 15:30:00,165.69,165.86,165.6,165.73,78421.0,157.1177,157.2789,157.0324,157.1556,78421.0
2023-08-16 15:40:00,165.7,165.92,165.63,165.75,73630.0,157.1272,157.3358,157.0608,157.1746,73630.0
2023-08-16 15:50:00,165.66,166.03,165.59,165.72,632175.0,157.0893,157.4401,157.0229,157.1462,632175.0
2023-08-17 09:30:00,165.94,166.44,165.57,166.24,100737.0,157.3548,157.8289,157.0039,157.6393,100737.0
2023-08-17 09:40:00,166.22,166.63,165.84,166.11,29900.0,157.6203,158.0091,157.26,157.516,29900.0
2023-08-17 09:50:00,166.16,166.33,165.78,165.93,40092.0,157.5634,157.7246,157.2031,157.3453,40092.0
2023-08-17 10:00:00,165.95,166.34,165.87,166.3,29853.0,157.3643,157.7341,157.2884,157.6962,29853.0
2023-08-17 10:10:00,166.24,166.27,165.79,166.1,59231.0,157.6393,157.6677,157.2125,157.5065,59231.0
2023-08-17 10:20:00,166.12,166.43,165.96,166.05,21108.0,157.5255,157.8194,157.3737,157.4591,21108.0
2023-08-17 10:30:00,166.01,166.16,165.84,166.12,60568.0,157.4212,157.5634,157.26,157.5255,60568.0
2023-08-17 10:40:00,166.11,166.54,165.97,166.5,49821.0,157.516,157.9237,157.3832,157.8858,49821.0
2023-08-17 10:50:00,166.52,166.82,166.5,166.74,25304.0,157.9048,158.1893,157.8858,158.1134,25304.0
2023-08-17 11:00:00,166.73,166.74,166.41,166.41,34917.0,158.1039,158.1134,157.8005,157.8005,34917.0
2023-08-17 11:10:00,166.44,166.73,166.44,166.61,31845.0,157.8289,158.1039,157.8289,157.9901,31845.0
2023-08-17 11:20:00,166.65,166.83,166.5,166.62,24977.0,158.028,158.1987,157.8858,157.9996,24977.0
2023-08-17 11:30:00,166.65,166.8,166.44,166.68,27421.0,158.028,158.1703,157.8289,158.0565,27421.0
2023-08-17 11:40:00,166.66,166.77,166.5,166.57,23526.0,158.0375,158.1418,157.8858,157.9522,23526.0
2023-08-17 11:50:00,166.57,167.06,166.57,167.06,19798.0,157.9522,158.4168,157.9522,158.4168,19798.0
2023-08-17 12:00:00,167.08,167.16,166.75,166.87,117456.0,158.4358,158.5117,158.1229,158.2367,117456.0
2023-08-17 12:10:00,166.86,167.04,166.7,166.74,45645.0,158.2272,158.3979,158.0755,158.1134,45645.0
2023-08-17 12:20:00,166.72,167.07,166.62,167.0,33400.0,158.0944,158.4263,157.9996,158.3599,33400.0
2023-08-17 12:30:00,167.02,167.06,166.63,166.64,14760.0,158.3789,158.4168,158.0091,158.0186,14760.0
2023-08-17 12:40:00,166.64,166.74,166.54,166.62,27767.0,158.0186,158.1134,157.9237,157.9996,27767.0
2023-08-17 12:50:00,166.65,166.77,166.6,166.69,28230.0,158.028,158.1418,157.9806,158.066,28230.0
2023-08-17 13:00:00,166.7,166.73,166.42,166.48,33647.0,158.0755,158.1039,157.8099,157.8668,33647.0
2023-08-17 13:10:00,166.48,166.63,166.31,166.38,36128.0,157.8668,158.0091,157.7056,157.772,36128.0
2023-08-17 13:20:00,166.36,166.4,166.07,166.26,94247.0,157.7531,157.791,157.4781,157.6582,94247.0
2023-08-17 13:30:00,166.26,166.32,166.0,166.18,34532.0,157.6582,157.7151,157.4117,157.5824,34532.0
2023-08-17 13:40:00,166.22,166.24,165.99,166.19,74096.0,157.6203,157.6393,157.4022,157.5918,74096.0
2023-08-17 13:50:00,166.19,166.43,166.15,166.41,11656.0,157.5918,157.8194,157.5539,157.8005,11656.0
2023-08-17 14:00:00,166.38,166.4,166.05,166.05,20700.0,157.772,157.791,157.4591,157.4591,20700.0
2023-08-17 14:10:00,166.01,166.01,165.7,165.94,31525.0,157.4212,157.4212,157.1272,157.3548,31525.0
2023-08-17 14:20:00,165.95,166.23,165.89,166.22,35194.0,157.3643,157.6298,157.3074,157.6203,35194.0
2023-08-17 14:30:00,166.21,166.21,165.75,165.96,44064.0,157.6108,157.6108,157.1746,157.3737,44064.0
2023-08-17 14:40:00,165.91,165.92,165.48,165.75,47209.0,157.3263,157.3358,156.9186,157.1746,47209.0
2023-08-17 14:50:00,165.77,165.84,165.39,165.65,53596.0,157.1936,157.26,156.8332,157.0798,53596.0
2023-08-17 15:00:00,165.61,165.75,165.49,165.53,64673.0,157.0419,157.1746,156.9281,156.966,64673.0
2023-08-17 15:10:00,165.53,165.57,165.22,165.51,70078.0,156.966,157.0039,156.672,156.947,70078.0
2023-08-17 15:20:00,165.53,165.85,165.36,165.79,47769.0,156.966,157.2694,156.8048,157.2125,47769.0
2023-08-17 15:30:00,165.8,165.85,165.42,165.71,54821.0,157.222,157.2694,156.8617,157.1367,54821.0
2023-08-17 15:40:00,165.7,165.91,165.55,165.72,75264.0,157.1272,157.3263,156.985,157.1462,75264.0
2023-08-17 15:50:00,165.76,166.06,165.68,165.77,396067.0,157.1841,157.4686,157.1082,157.1936,396067.0
2023-08-18 09:30:00,164.57,165.7,164.17,165.41,226970.0,156.0557,157.1272,155.6764,156.8522,226970.0
2023-08-18 09:40:00,165.38,166.16,165.3,166.08,156859.0,156.8238,157.5634,156.7479,157.4875,156859.0
2023-08-18 09:50:00,166.04,166.2,164.85,164.9,48375.0,157.4496,157.6013,156.3212,156.3686,48375.0
2023-08-18 10:00:00,164.94,165.34,164.78,165.27,40340.0,156.4065,156.7858,156.2548,156.7194,40340.0
2023-08-18 10:10:00,165.29,165.64,164.93,165.54,42801.0,156.7384,157.0703,156.397,156.9755,42801.0
2023-08-18 10:20:00,165.51,165.66,165.24,165.31,50973.0,156.947,157.0893,156.691,156.7574,50973.0
2023-08-18 10:30:00,165.24,165.64,165.2,165.42,25298.0,156.691,157.0703,156.6531,156.8617,25298.0
2023-08-18 10:40:00,165.36,165.49,165.07,165.09,19408.0,156.8048,156.9281,156.5298,156.5488,19408.0
2023-08-18 10:50:00,165.13,165.15,164.77,165.07,52305.0,156.5867,156.6057,156.2453,156.5298,52305.0
2023-08-18 11:00:00,165.1,165.61,165.1,165.35,77182.0,156.5582,157.0419,156.5582,156.7953,77182.0
2023-08-18 11:10:00,165.33,165.61,165.28,165.3,33696.0,156.7763,157.0419,156.7289,156.7479,33696.0
2023-08-18 11:20:00,165.27,165.53,165.16,165.28,46154.0,156.7194,156.966,156.6151,156.7289,46154.0
2023-08-18 11:30:00,165.26,165.3,165.0,165.08,31212.0,156.71,156.7479,156.4634,156.5393,31212.0
2023-08-18 11:40:00,165.08,165.26,164.9,165.21,22589.0,156.5393,156.71,156.3686,156.6625,22589.0
2023-08-18 11:50:00,165.22,165.73,165.19,165.68,14045.0,156.672,157.1556,156.6436,157.1082,14045.0
2023-08-18 12:00:00,165.64,165.68,165.5,165.6,14130.0,157.0703,157.1082,156.9375,157.0324,14130.0
2023-08-18 12:10:00,165.56,165.67,165.38,165.44,32521.0,156.9944,157.0987,156.8238,156.8806,32521.0
2023-08-18 12:20:00,165.42,165.69,165.42,165.64,60373.0,156.8617,157.1177,156.8617,157.0703,60373.0
2023-08-18 12:30:00,165.64,165.76,165.44,165.66,29946.0,157.0703,157.1841,156.8806,157.0893,29946.0
2023-08-18 12:40:00,165.61,165.92,165.6,165.78,17780.0,157.0419,157.3358,157.0324,157.2031,17780.0
2023-08-18 12:50:00,165.79,165.87,165.5,165.59,14842.0,157.2125,157.2884,156.9375,157.0229,14842.0
2023-08-18 13:00:00,165.59,165.86,165.49,165.73,54525.0,157.0229,157.2789,156.9281,157.1556,54525.0
2023-08-18 13:10:00,165.66,165.89,165.65,165.67,19561.0,157.0893,157.3074,157.0798,157.0987,19561.0
2023-08-18 13:20:00,165.7,165.81,165.46,165.75,25095.0,157.1272,157.2315,156.8996,157.1746,25095.0
2023-08-18 13:30:00,165.79,165.87,165.65,165.71,17506.0,157.2125,157.2884,157.0798,157.1367,17506.0
2023-08-18 13:40:00,165.7,165.9,165.65,165.88,11706.0,157.1272,157.3169,157.0798,157.2979,11706.0
2023-08-18 13:50:00,165.83,165.96,165.75,165.91,17649.0,157.2505,157.3737,157.1746,157.3263,17649.0
2023-08-18 14:00:00,165.95,166.15,165.93,166.02,27941.0,157.3643,157.5539,157.3453,157.4306,27941.0
2023-08-18 14:10:00,166.01,166.38,165.93,166.25,16101.0,157.4212,157.772,157.3453,157.6487,16101.0
2023-08-18 14:20:00,166.28,166.43,166.05,166.2,14497.0,157.6772,157.8194,157.4591,157.6013,14497.0
2023-08-18 14:30:00,166.18,166.61,166.15,166.56,25069.0,157.5824,157.9901,157.5539,157.9427,25069.0
2023-08-18 14:40:00,166.6,166.73,166.37,166.46,17510.0,157.9806,158.1039,157.7625,157.8479,17510.0
2023-08-18 14:50:00,166.42,166.51,166.27,166.45,26767.0,157.8099,157.8953,157.6677,157.8384,26767.0
2023-08-18 15:00:00,166.44,166.51,166.15,166.37,29751.0,157.8289,157.8953,157.5539,157.7625,29751.0
2023-08-18 15:10:00,166.37,166.4,165.97,166.1,65066.0,157.7625,157.791,157.3832,157.5065,65066.0
2023-08-18 15:20:00,166.15,166.42,166.03,166.37,49183.0,157.5539,157.8099,157.4401,157.7625,49183.0
2023-08-18 15:30:00,166.36,166.4,166.14,166.2,91432.0,157.7531,157.791,157.5444,157.6013,91432.0
2023-08-18 15:40:00,166.23,166.84,166.19,166.68,132064.0,157.6298,158.2082,157.5918,158.0565,132064.0
2023-08-18 15:50:00,166.73,166.76,166.15,166.48,451934.0,158.1039,158.1324,157.5539,157.8668,451934.0
2023-08-21 09:30:00,166.85,167.5,166.71,167.34,64394.0,158.2177,158.8341,158.0849,158.6823,64394.0
2023-08-21 09:40:00,167.66,167.66,167.21,167.47,44909.0,158.9858,158.9858,158.5591,158.8056,44909.0
2023-08-21 09:50:00,167.48,167.58,166.78,167.32,94561.0,158.8151,158.9099,158.1513,158.6634,94561.0
2023-08-21 10:00:00,167.39,167.41,167.13,167.18,28329.0,158.7298,158.7487,158.4832,158.5306,28329.0
2023-08-21 10:10:00,167.22,167.36,166.72,166.97,74102.0,158.5686,158.7013,158.0944,158.3315,74102.0
2023-08-21 10:20:00,166.96,167.2,166.67,166.78,52537.0,158.322,158.5496,158.047,158.1513,52537.0
2023-08-21 10:30:00,166.79,167.12,166.72,167.02,40027.0,158.1608,158.4737,158.0944,158.3789,40027.0
2023-08-21 10:40:00,167.01,167.12,166.92,166.99,18217.0,158.3694,158.4737,158.2841,158.3505,18217.0
2023-08-21 10:50:00,167.03,167.04,166.77,166.78,41875.0,158.3884,158.3979,158.1418,158.1513,41875.0
2023-08-21 11:00:00,166.78,166.92,166.43,166.46,10458.0,158.1513,158.2841,157.8194,157.8479,10458.0
2023-08-21 11:10:00,166.48,166.69,166.32,166.56,25640.0,157.8668,158.066,157.7151,157.9427,25640.0
2023-08-21 11:20:00,166.5,166.67,166.4,166.56,23934.0,157.8858,158.047,157.791,157.9427,23934.0
2023-08-21 11:30:00,166.58,166.69,166.48,166.56,48596.0,157.9617,158.066,157.8668,157.9427,48596.0
2023-08-21 11:40:00,166.57,166.57,166.09,166.52,30736.0,157.9522,157.9522,157.497,157.9048,30736.0
2023-08-21 11:50:00,166.47,166.47,166.13,166.23,11518.0,157.8574,157.8574,157.535,157.6298,11518.0
2023-08-21 12:00:00,166.23,166.44,166.21,166.28,16103.0,157.6298,157.8289,157.6108,157.6772,16103.0
2023-08-21 12:10:00,166.26,166.72,166.17,166.66,17188.0,157.6582,158.0944,157.5729,158.0375,17188.0
2023-08-21 12:20:00,166.65,167.01,166.65,166.97,13948.0,158.028,158.3694,158.028,158.3315,13948.0
2023-08-21 12:30:00,166.99,167.12,166.87,167.0,19133.0,158.3505,158.4737,158.2367,158.3599,19133.0
2023-08-21 12:40:00,167.0,167.09,166.95,167.08,11127.0,158.3599,158.4453,158.3125,158.4358,11127.0
2023-08-21 12:50:00,167.0,167.15,166.89,167.1,12807.0,158.3599,158.5022,158.2556,158.4548,12807.0
2023-08-21 13:00:00,167.12,167.32,167.07,167.25,15193.0,158.4737,158.6634,158.4263,158.597,15193.0
2023-08-21 13:10:00,167.28,167.51,167.17,167.44,20424.0,158.6255,158.8436,158.5211,158.7772,20424.0
2023-08-21 13:20:00,167.49,167.83,167.47,167.74,17293.0,158.8246,159.147,158.8056,159.0617,17293.0
2023-08-21 13:30:00,167.72,167.92,167.67,167.69,17392.0,159.0427,159.2323,158.9953,159.0142,17392.0
2023-08-21 13:40:00,167.71,168.04,167.71,168.03,22935.0,159.0332,159.3461,159.0332,159.3367,22935.0
2023-08-21 13:50:00,168.07,168.08,167.74,167.81,13761.0,159.3746,159.3841,159.0617,159.128,13761.0
2023-08-21 14:00:00,167.81,167.89,167.75,167.8,13819.0,159.128,159.2039,159.0711,159.1186,13819.0
2023-08-21 14:10:00,167.8,167.99,167.8,167.83,15643.0,159.1186,159.2987,159.1186,159.147,15643.0
2023-08-21 14:20:00,167.84,168.06,167.83,168.02,15611.0,159.1565,159.3651,159.147,159.3272,15611.0
2023-08-21 14:30:00,168.06,168.16,167.91,168.07,18016.0,159.3651,159.4599,159.2229,159.3746,18016.0
2023-08-21 14:40:00,168.09,168.28,168.03,168.24,28097.0,159.3935,159.5737,159.3367,159.5358,28097.0
2023-08-21 14:50:00,168.25,168.3,168.08,168.19,30825.0,159.5453,159.5927,159.3841,159.4884,30825.0
2023-08-21 15:00:00,168.19,168.46,168.14,168.4,48691.0,159.4884,159.7444,159.441,159.6875,48691.0
2023-08-21 15:10:00,168.37,168.58,168.34,168.47,67625.0,159.6591,159.8582,159.6306,159.7539,67625.0
2023-08-21 15:20:00,168.47,168.53,168.12,168.19,69691.0,159.7539,159.8108,159.422,159.4884,69691.0
2023-08-21 15:30:00,168.18,168.3,168.01,168.21,91859.0,159.4789,159.5927,159.3177,159.5073,91859.0
2023-08-21 15:40:00,168.21,168.33,168.1,168.1,121103.0,159.5073,159.6211,159.403,159.403,121103.0
2023-08-21 15:50:00,168.12,168.28,167.77,167.93,253543.0,159.422,159.5737,159.0901,159.2418,253543.0
2023-08-22 09:30:00,169.63,169.63,168.25,168.25,83724.0,160.8539,160.8539,159.5453,159.5453,83724.0
2023-08-22 09:40:00,168.2,168.32,167.95,168.24,35218.0,159.4979,159.6116,159.2608,159.5358,35218.0
2023-08-22 09:50:00,168.25,168.31,167.92,168.18,48356.0,159.5453,159.6022,159.2323,159.4789,48356.0
2023-08-22 10:00:00,168.16,168.48,168.13,168.25,22430.0,159.4599,159.7634,159.4315,159.5453,22430.0
2023-08-22 10:10:00,168.22,168.6,168.22,168.57,36800.0,159.5168,159.8772,159.5168,159.8487,36800.0
2023-08-22 10:20:00,168.56,168.74,168.09,168.31,66745.0,159.8392,160.0099,159.3935,159.6022,66745.0
2023-08-22 10:30:00,168.36,168.36,167.62,167.9,19461.0,159.6496,159.6496,158.9479,159.2134,19461.0
2023-08-22 10:40:00,167.92,168.01,167.73,167.84,19500.0,159.2323,159.3177,159.0522,159.1565,19500.0
2023-08-22 10:50:00,167.81,168.17,167.78,168.07,17613.0,159.128,159.4694,159.0996,159.3746,17613.0
2023-08-22 11:00:00,168.07,168.08,167.72,167.77,22602.0,159.3746,159.3841,159.0427,159.0901,22602.0
2023-08-22 11:10:00,167.83,168.02,167.62,167.86,12497.0,159.147,159.3272,158.9479,159.1754,12497.0
2023-08-22 11:20:00,167.84,168.02,167.78,167.92,18990.0,159.1565,159.3272,159.0996,159.2323,18990.0
2023-08-22 11:30:00,167.9,168.02,167.59,167.59,26535.0,159.2134,159.3272,158.9194,158.9194,26535.0
2023-08-22 11:40:00,167.61,167.62,167.4,167.54,18587.0,158.9384,158.9479,158.7392,158.872,18587.0
2023-08-22 11:50:00,167.54,167.56,166.98,167.24,26081.0,158.872,158.891,158.341,158.5875,26081.0
2023-08-22 12:00:00,167.2,167.32,167.0,167.02,19513.0,158.5496,158.6634,158.3599,158.3789,19513.0
2023-08-22 12:10:00,167.04,167.06,166.48,166.63,23554.0,158.3979,158.4168,157.8668,158.0091,23554.0
2023-08-22 12:20:00,166.63,166.63,166.33,166.51,24959.0,158.0091,158.0091,157.7246,157.8953,24959.0
2023-08-22 12:30:00,166.51,166.6,166.22,166.56,14366.0,157.8953,157.9806,157.6203,157.9427,14366.0
2023-08-22 12:40:00,166.58,166.76,166.45,166.5,17698.0,157.9617,158.1324,157.8384,157.8858,17698.0
2023-08-22 12:50:00,166.49,166.79,166.43,166.47,26543.0,157.8763,158.1608,157.8194,157.8574,26543.0
2023-08-22 13:00:00,166.46,166.61,166.15,166.54,32510.0,157.8479,157.9901,157.5539,157.9237,32510.0
2023-08-22 13:10:00,166.59,166.79,166.39,166.71,30309.0,157.9712,158.1608,157.7815,158.0849,30309.0
2023-08-22 13:20:00,166.8,166.91,166.67,166.89,14346.0,158.1703,158.2746,158.047,158.2556,14346.0
2023-08-22 13:30:00,166.93,167.1,166.84,166.86,18458.0,158.2936,158.4548,158.2082,158.2272,18458.0
2023-08-22 13:40:00,166.77,166.97,166.72,166.78,11615.0,158.1418,158.3315,158.0944,158.1513,11615.0
2023-08-22 13:50:00,166.78,166.85,166.57,166.8,19300.0,158.1513,158.2177,157.9522,158.1703,19300.0
2023-08-22 14:00:00,166.78,166.78,166.56,166.73,16476.0,158.1513,158.1513,157.9427,158.1039,16476.0
2023-08-22 14:10:00,166.71,166.78,166.54,166.76,16193.0,158.0849,158.1513,157.9237,158.1324,16193.0
2023-08-22 14:20:00,166.75,166.89,166.57,166.87,23889.0,158.1229,158.2556,157.9522,158.2367,23889.0
2023-08-22 14:30:00,166.89,167.34,166.87,167.1,29020.0,158.2556,158.6823,158.2367,158.4548,29020.0
2023-08-22 14:40:00,167.01,167.14,166.89,167.14,12953.0,158.3694,158.4927,158.2556,158.4927,12953.0
2023-08-22 14:50:00,167.18,167.25,166.95,167.15,25154.0,158.5306,158.597,158.3125,158.5022,25154.0
2023-08-22 15:00:00,167.14,167.47,167.13,167.41,20221.0,158.4927,158.8056,158.4832,158.7487,20221.0
2023-08-22 15:10:00,167.44,167.71,167.34,167.57,44251.0,158.7772,159.0332,158.6823,158.9004,44251.0
2023-08-22 15:20:00,167.58,167.65,167.35,167.52,63937.0,158.9099,158.9763,158.6918,158.853,63937.0
2023-08-22 15:30:00,167.5,167.54,167.08,167.09,90167.0,158.8341,158.872,158.4358,158.4453,90167.0
2023-08-22 15:40:00,167.1,167.14,166.87,166.95,63333.0,158.4548,158.4927,158.2367,158.3125,63333.0
2023-08-22 15:50:00,166.96,167.35,166.76,167.12,384467.0,158.322,158.6918,158.1324,158.4737,384467.0
2023-08-23 09:30:00,164.1,166.2,163.92,165.95,157681.0,155.61,157.6013,155.4393,157.3643,157681.0
2023-08-23 09:40:00,166.03,166.95,165.82,166.95,74066.0,157.4401,158.3125,157.241,158.3125,74066.0
2023-08-23 09:50:00,166.99,168.0,166.7,167.85,71911.0,158.3505,159.3082,158.0755,159.166,71911.0
2023-08-23 10:00:00,167.92,168.16,167.7,168.12,50789.0,159.2323,159.4599,159.0237,159.422,50789.0
2023-08-23 10:10:00,168.12,168.51,167.99,168.05,57327.0,159.422,159.7918,159.2987,159.3556,57327.0
2023-08-23 10:20:00,168.04,168.81,167.99,168.28,54371.0,159.3461,160.0763,159.2987,159.5737,54371.0
2023-08-23 10:30:00,168.25,168.7,168.2,168.53,51907.0,159.5453,159.972,159.4979,159.8108,51907.0
2023-08-23 10:40:00,168.5,168.98,168.5,168.98,28933.0,159.7823,160.2375,159.7823,160.2375,28933.0
2023-08-23 10:50:00,168.93,169.02,168.76,168.91,35935.0,160.1901,160.2754,160.0289,160.1711,35935.0
2023-08-23 11:00:00,168.85,169.33,168.69,169.29,40327.0,160.1142,160.5694,159.9625,160.5315,40327.0
2023-08-23 11:10:00,169.28,169.56,169.12,169.4,37917.0,160.522,160.7875,160.3703,160.6358,37917.0
2023-08-23 11:20:00,169.41,169.45,168.95,169.05,37244.0,160.6453,160.6832,160.2091,160.3039,37244.0
2023-08-23 11:30:00,169.07,169.3,169.06,169.3,27355.0,160.3228,160.5409,160.3134,160.5409,27355.0
2023-08-23 11:40:00,169.34,169.41,169.08,169.31,20145.0,160.5789,160.6453,160.3323,160.5504,20145.0
2023-08-23 11:50:00,169.4,169.58,169.38,169.44,13231.0,160.6358,160.8065,160.6168,160.6737,13231.0
2023-08-23 12:00:00,169.39,169.41,169.14,169.28,28794.0,160.6263,160.6453,160.3892,160.522,28794.0
2023-08-23 12:10:00,169.28,169.57,169.23,169.46,23270.0,160.522,160.797,160.4746,160.6927,23270.0
2023-08-23 12:20:00,169.46,169.54,169.32,169.44,23854.0,160.6927,160.7685,160.5599,160.6737,23854.0
2023-08-23 12:30:00,169.44,169.52,169.29,169.44,43645.0,160.6737,160.7496,160.5315,160.6737,43645.0
2023-08-23 12:40:00,169.44,169.53,169.27,169.5,10864.0,160.6737,160.759,160.5125,160.7306,10864.0
2023-08-23 12:50:00,169.48,169.56,169.28,169.34,11413.0,160.7116,160.7875,160.522,160.5789,11413.0
2023-08-23 13:00:00,169.32,169.74,169.27,169.59,19676.0,160.5599,160.9582,160.5125,160.8159,19676.0
2023-08-23 13:10:00,169.6,169.91,169.54,169.91,32270.0,160.8254,161.1194,160.7685,161.1194,32270.0
2023-08-23 13:20:00,169.88,169.97,169.79,169.86,15968.0,161.0909,161.1763,161.0056,161.072,15968.0
2023-08-23 13:30:00,169.83,169.95,169.78,169.86,14140.0,161.0435,161.1573,160.9961,161.072,14140.0
2023-08-23 13:40:00,169.89,170.04,169.81,170.02,21825.0,161.1004,161.2427,161.0246,161.2237,21825.0
2023-08-23 13:50:00,170.02,170.02,169.9,169.97,17884.0,161.2237,161.2237,161.1099,161.1763,17884.0
2023-08-23 14:00:00,169.97,170.08,169.91,169.95,15594.0,161.1763,161.2806,161.1194,161.1573,15594.0
2023-08-23 14:10:00,169.94,169.99,169.78,169.94,31964.0,161.1478,161.1952,160.9961,161.1478,31964.0
2023-08-23 14:20:00,169.94,170.1,169.75,169.95,18487.0,161.1478,161.2996,160.9677,161.1573,18487.0
2023-08-23 14:30:00,169.94,169.94,169.45,169.59,33310.0,161.1478,161.1478,160.6832,160.8159,33310.0
2023-08-23 14:40:00,169.57,169.86,169.56,169.77,22774.0,160.797,161.072,160.7875,160.9866,22774.0
2023-08-23 14:50:00,169.77,169.95,169.67,169.95,33805.0,160.9866,161.1573,160.8918,161.1573,33805.0
2023-08-23 15:00:00,169.93,170.45,169.85,170.39,38753.0,161.1384,161.6314,161.0625,161.5746,38753.0
2023-08-23 15:10:00,170.4,170.5,170.29,170.3,59526.0,161.584,161.6789,161.4797,161.4892,59526.0
2023-08-23 15:20:00,170.27,170.45,170.13,170.45,57292.0,161.4608,161.6314,161.328,161.6314,57292.0
2023-08-23 15:30:00,170.43,170.46,170.24,170.37,68035.0,161.6125,161.6409,161.4323,161.5556,68035.0
2023-08-23 15:40:00,170.37,170.45,170.23,170.33,74210.0,161.5556,161.6314,161.4228,161.5177,74210.0
2023-08-23 15:50:00,170.28,170.3,169.56,169.86,221977.0,161.4702,161.4892,160.7875,161.072,221977.0
2023-08-24 09:30:00,171.48,171.48,169.86,169.99,115871.0,162.6082,162.6082,161.072,161.1952,115871.0
2023-08-24 09:40:00,169.99,170.0,169.21,169.89,70355.0,161.1952,161.2047,160.4556,161.1004,70355.0
2023-08-24 09:50:00,169.86,170.12,169.63,169.79,60278.0,161.072,161.3185,160.8539,161.0056,60278.0
2023-08-24 10:00:00,169.8,169.95,168.54,168.57,77573.0,161.0151,161.1573,159.8203,159.8487,77573.0
2023-08-24 10:10:00,168.57,168.61,168.25,168.6,70606.0,159.8487,159.8866,159.5453,159.8772,70606.0
2023-08-24 10:20:00,168.65,169.0,168.09,168.09,61850.0,159.9246,160.2565,159.3935,159.3935,61850.0
2023-08-24 10:30:00,168.1,168.25,167.82,168.0,141591.0,159.403,159.5453,159.1375,159.3082,141591.0
2023-08-24 10:40:00,168.02,168.09,167.49,167.56,66099.0,159.3272,159.3935,158.8246,158.891,66099.0
2023-08-24 10:50:00,167.55,168.02,167.4,167.4,35080.0,158.8815,159.3272,158.7392,158.7392,35080.0
2023-08-24 11:00:00,167.37,167.58,167.02,167.55,89731.0,158.7108,158.9099,158.3789,158.8815,89731.0
2023-08-24 11:10:00,167.53,167.62,167.25,167.54,57724.0,158.8625,158.9479,158.597,158.872,57724.0
2023-08-24 11:20:00,167.51,167.73,167.41,167.6,30190.0,158.8436,159.0522,158.7487,158.9289,30190.0
2023-08-24 11:30:00,167.58,167.65,166.88,166.95,39759.0,158.9099,158.9763,158.2461,158.3125,39759.0
2023-08-24 11:40:00,166.97,167.06,166.66,166.83,27776.0,158.3315,158.4168,158.0375,158.1987,27776.0
2023-08-24 11:50:00,166.83,166.91,166.54,166.8,46109.0,158.1987,158.2746,157.9237,158.1703,46109.0
2023-08-24 12:00:00,166.83,166.88,166.52,166.56,36826.0,158.1987,158.2461,157.9048,157.9427,36826.0
2023-08-24 12:10:00,166.55,166.94,166.54,166.63,41196.0,157.9332,158.303,157.9237,158.0091,41196.0
2023-08-24 12:20:00,166.6,167.04,166.37,166.37,48530.0,157.9806,158.3979,157.7625,157.7625,48530.0
2023-08-24 12:30:00,166.36,166.91,166.34,166.82,218151.0,157.7531,158.2746,157.7341,158.1893,218151.0
2023-08-24 12:40:00,166.81,167.19,166.76,167.11,24173.0,158.1798,158.5401,158.1324,158.4642,24173.0
2023-08-24 12:50:00,167.08,167.1,166.49,166.52,20364.0,158.4358,158.4548,157.8763,157.9048,20364.0
2023-08-24 13:00:00,166.52,166.87,166.44,166.77,44661.0,157.9048,158.2367,157.8289,158.1418,44661.0
2023-08-24 13:10:00,166.72,166.77,166.37,166.53,43075.0,158.0944,158.1418,157.7625,157.9143,43075.0
2023-08-24 13:20:00,166.49,166.58,166.37,166.54,114986.0,157.8763,157.9617,157.7625,157.9237,114986.0
2023-08-24 13:30:00,166.5,166.62,166.39,166.52,30257.0,157.8858,157.9996,157.7815,157.9048,30257.0
2023-08-24 13:40:00,166.55,166.57,166.39,166.47,29769.0,157.9332,157.9522,157.7815,157.8574,29769.0
2023-08-24 13:50:00,166.49,166.63,166.43,166.63,53328.0,157.8763,158.0091,157.8194,158.0091,53328.0
2023-08-24 14:00:00,166.66,167.0,166.66,166.96,32529.0,158.0375,158.3599,158.0375,158.322,32529.0
2023-08-24 14:10:00,167.0,167.1,166.65,166.69,23193.0,158.3599,158.4548,158.028,158.066,23193.0
2023-08-24 14:20:00,166.65,166.97,166.65,166.78,20078.0,158.028,158.3315,158.028,158.1513,20078.0
2023-08-24 14:30:00,166.72,166.93,166.59,166.7,35350.0,158.0944,158.2936,157.9712,158.0755,35350.0
2023-08-24 14:40:00,166.68,166.87,166.51,166.77,15765.0,158.0565,158.2367,157.8953,158.1418,15765.0
2023-08-24 14:50:00,166.77,167.01,166.67,166.91,21790.0,158.1418,158.3694,158.047,158.2746,21790.0
2023-08-24 15:00:00,166.9,167.0,166.42,166.44,50128.0,158.2651,158.3599,157.8099,157.8289,50128.0
2023-08-24 15:10:00,166.44,166.52,166.19,166.19,42514.0,157.8289,157.9048,157.5918,157.5918,42514.0
2023-08-24 15:20:00,166.23,166.44,166.2,166.39,39981.0,157.6298,157.8289,157.6013,157.7815,39981.0
2023-08-24 15:30:00,166.4,166.43,165.81,165.84,84602.0,157.791,157.8194,157.2315,157.26,84602.0
2023-08-24 15:40:00,165.82,166.0,165.39,165.56,91792.0,157.241,157.4117,156.8332,156.9944,91792.0
2023-08-24 15:50:00,165.57,165.95,165.51,165.58,418799.0,157.0039,157.3643,156.947,157.0134,418799.0
2023-08-25 09:30:00,166.49,167.29,166.46,166.6,59619.0,157.8763,158.6349,157.8479,157.9806,59619.0
2023-08-25 09:40:00,166.66,166.78,166.12,166.46,31852.0,158.0375,158.1513,157.5255,157.8479,31852.0
2023-08-25 09:50:00,166.45,166.63,166.33,166.56,25024.0,157.8384,158.0091,157.7246,157.9427,25024.0
2023-08-25 10:00:00,166.56,167.32,165.89,166.02,133306.0,157.9427,158.6634,157.3074,157.4306,133306.0
2023-08-25 10:10:00,166.08,167.64,165.96,166.29,54007.0,157.4875,158.9668,157.3737,157.6867,54007.0
2023-08-25 10:20:00,166.32,166.41,165.52,165.92,39633.0,157.7151,157.8005,156.9565,157.3358,39633.0
2023-08-25 10:30:00,165.82,165.99,165.2,165.53,26701.0,157.241,157.4022,156.6531,156.966,26701.0
2023-08-25 10:40:00,165.56,165.78,164.69,164.92,59852.0,156.9944,157.2031,156.1695,156.3876,59852.0
2023-08-25 10:50:00,164.91,165.19,164.72,164.86,75392.0,156.3781,156.6436,156.1979,156.3307,75392.0
2023-08-25 11:00:00,164.91,165.45,164.74,165.43,84097.0,156.3781,156.8901,156.2169,156.8712,84097.0
2023-08-25 11:10:00,165.47,165.69,165.21,165.6,35818.0,156.9091,157.1177,156.6625,157.0324,35818.0
2023-08-25 11:20:00,165.66,166.52,165.4,166.5,66457.0,157.0893,157.9048,156.8427,157.8858,66457.0
2023-08-25 11:30:00,166.5,166.76,166.13,166.72,41599.0,157.8858,158.1324,157.535,158.0944,41599.0
2023-08-25 11:40:00,166.72,166.73,166.21,166.69,56446.0,158.0944,158.1039,157.6108,158.066,56446.0
2023-08-25 11:50:00,166.64,166.87,165.8,165.91,26991.0,158.0186,158.2367,157.222,157.3263,26991.0
2023-08-25 12:00:00,165.98,166.3,165.97,166.26,13972.0,157.3927,157.6962,157.3832,157.6582,13972.0
2023-08-25 12:10:00,166.24,166.6,166.05,166.48,44339.0,157.6393,157.9806,157.4591,157.8668,44339.0
2023-08-25 12:20:00,166.46,167.0,166.36,167.0,22980.0,157.8479,158.3599,157.7531,158.3599,22980.0
2023-08-25 12:30:00,167.04,167.23,166.9,167.07,16635.0,158.3979,158.578,158.2651,158.4263,16635.0
2023-08-25 12:40:00,167.05,167.16,166.83,166.99,30722.0,158.4074,158.5117,158.1987,158.3505,30722.0
2023-08-25 12:50:00,166.96,167.03,166.69,166.96,10978.0,158.322,158.3884,158.066,158.322,10978.0
2023-08-25 13:00:00,166.93,167.22,166.89,167.05,6661.0,158.2936,158.5686,158.2556,158.4074,6661.0
2023-08-25 13:10:00,167.02,167.34,166.83,166.97,19019.0,158.3789,158.6823,158.1987,158.3315,19019.0
2023-08-25 13:20:00,166.9,166.95,166.61,166.72,13230.0,158.2651,158.3125,157.9901,158.0944,13230.0
2023-08-25 13:30:00,166.72,166.72,166.32,166.37,16378.0,158.0944,158.0944,157.7151,157.7625,16378.0
2023-08-25 13:40:00,166.41,166.72,166.4,166.5,11135.0,157.8005,158.0944,157.791,157.8858,11135.0
2023-08-25 13:50:00,166.53,166.88,166.5,166.87,9550.0,157.9143,158.2461,157.8858,158.2367,9550.0
2023-08-25 14:00:00,166.83,167.04,166.75,167.03,10583.0,158.1987,158.3979,158.1229,158.3884,10583.0
2023-08-25 14:10:00,167.06,167.41,166.92,167.37,18182.0,158.4168,158.7487,158.2841,158.7108,18182.0
2023-08-25 14:20:00,167.37,167.68,167.36,167.68,24303.0,158.7108,159.0048,158.7013,159.0048,24303.0
2023-08-25 14:30:00,167.69,168.22,167.57,167.83,41853.0,159.0142,159.5168,158.9004,159.147,41853.0
2023-08-25 14:40:00,167.84,167.97,167.65,167.81,17571.0,159.1565,159.2798,158.9763,159.128,17571.0
2023-08-25 14:50:00,167.83,167.96,167.76,167.95,19432.0,159.147,159.2703,159.0806,159.2608,19432.0
2023-08-25 15:00:00,167.95,168.23,167.71,168.14,26624.0,159.2608,159.5263,159.0332,159.441,26624.0
2023-08-25 15:10:00,168.13,168.29,168.02,168.27,35057.0,159.4315,159.5832,159.3272,159.5642,35057.0
2023-08-25 15:20:00,168.26,168.4,168.2,168.24,37479.0,159.5548,159.6875,159.4979,159.5358,37479.0
2023-08-25 15:30:00,168.23,168.41,168.05,168.18,32552.0,159.5263,159.697,159.3556,159.4789,32552.0
2023-08-25 15:40:00,168.18,168.46,168.09,168.09,70659.0,159.4789,159.7444,159.3935,159.3935,70659.0
2023-08-25 15:50:00,167.98,168.36,167.6,167.78,386546.0,159.2892,159.6496,158.9289,159.0996,386546.0
2023-08-28 09:30:00,169.32,169.92,168.77,169.43,60801.0,160.5599,161.1289,160.0384,160.6642,60801.0
2023-08-28 09:40:00,169.41,169.55,169.0,169.11,19793.0,160.6453,160.778,160.2565,160.3608,19793.0
2023-08-28 09:50:00,169.09,169.18,168.48,169.14,18914.0,160.3418,160.4272,159.7634,160.3892,18914.0
2023-08-28 10:00:00,169.09,169.4,168.92,169.34,20229.0,160.3418,160.6358,160.1806,160.5789,20229.0
2023-08-28 10:10:00,169.37,169.58,169.19,169.32,36926.0,160.6073,160.8065,160.4366,160.5599,36926.0
2023-08-28 10:20:00,169.31,169.75,169.28,169.67,16014.0,160.5504,160.9677,160.522,160.8918,16014.0
2023-08-28 10:30:00,169.7,169.72,169.07,169.07,9161.0,160.9203,160.9392,160.3228,160.3228,9161.0
2023-08-28 10:40:00,169.08,169.14,168.62,168.7,19148.0,160.3323,160.3892,159.8961,159.972,19148.0
2023-08-28 10:50:00,168.68,168.72,168.17,168.39,24030.0,159.953,159.991,159.4694,159.678,24030.0
2023-08-28 11:00:00,168.45,168.56,168.23,168.43,20840.0,159.7349,159.8392,159.5263,159.716,20840.0
2023-08-28 11:10:00,168.4,168.61,168.26,168.48,10351.0,159.6875,159.8866,159.5548,159.7634,10351.0
2023-08-28 11:20:00,168.52,168.95,168.5,168.62,19668.0,159.8013,160.2091,159.7823,159.8961,19668.0
2023-08-28 11:30:00,168.57,168.68,168.3,168.44,11638.0,159.8487,159.953,159.5927,159.7254,11638.0
2023-08-28 11:40:00,168.45,168.53,167.92,168.05,15375.0,159.7349,159.8108,159.2323,159.3556,15375.0
2023-08-28 11:50:00,168.08,168.28,167.9,168.25,17857.0,159.3841,159.5737,159.2134,159.5453,17857.0
2023-08-28 12:00:00,168.15,168.38,168.11,168.32,6605.0,159.4504,159.6685,159.4125,159.6116,6605.0
2023-08-28 12:10:00,168.34,168.42,168.24,168.34,23994.0,159.6306,159.7065,159.5358,159.6306,23994.0
2023-08-28 12:20:00,168.3,168.35,168.14,168.2,34746.0,159.5927,159.6401,159.441,159.4979,34746.0
2023-08-28 12:30:00,168.19,168.52,168.16,168.52,9918.0,159.4884,159.8013,159.4599,159.8013,9918.0
2023-08-28 12:40:00,168.51,168.62,168.41,168.52,15340.0,159.7918,159.8961,159.697,159.8013,15340.0
2023-08-28 12:50:00,168.54,168.98,168.54,168.94,12712.0,159.8203,160.2375,159.8203,160.1996,12712.0
2023-08-28 13:00:00,168.98,169.28,168.98,169.0,17666.0,160.2375,160.522,160.2375,160.2565,17666.0
2023-08-28 13:10:00,169.02,169.06,168.77,168.89,9941.0,160.2754,160.3134,160.0384,160.1522,9941.0
2023-08-28 13:20:00,168.88,169.02,168.69,168.71,15861.0,160.1427,160.2754,159.9625,159.9815,15861.0
2023-08-28 13:30:00,168.74,168.83,168.32,168.35,12449.0,160.0099,160.0953,159.6116,159.6401,12449.0
2023-08-28 13:40:00,168.34,168.48,168.33,168.39,9841.0,159.6306,159.7634,159.6211,159.678,9841.0
2023-08-28 13:50:00,168.4,168.4,167.58,167.69,22638.0,159.6875,159.6875,158.9099,159.0142,22638.0
2023-08-28 14:00:00,167.67,168.07,167.66,168.07,11377.0,158.9953,159.3746,158.9858,159.3746,11377.0
2023-08-28 14:10:00,168.04,168.04,167.89,167.89,6907.0,159.3461,159.3461,159.2039,159.2039,6907.0
2023-08-28 14:20:00,167.86,168.18,167.86,168.11,14508.0,159.1754,159.4789,159.1754,159.4125,14508.0
2023-08-28 14:30:00,168.12,168.27,167.93,168.07,19970.0,159.422,159.5642,159.2418,159.3746,19970.0
2023-08-28 14:40:00,168.11,168.2,168.06,168.12,14451.0,159.4125,159.4979,159.3651,159.422,14451.0
2023-08-28 14:50:00,168.16,168.18,167.93,167.97,23526.0,159.4599,159.4789,159.2418,159.2798,23526.0
2023-08-28 15:00:00,167.99,168.13,167.88,168.13,14748.0,159.2987,159.4315,159.1944,159.4315,14748.0
2023-08-28 15:10:00,168.12,168.18,167.88,168.05,25190.0,159.422,159.4789,159.1944,159.3556,25190.0
2023-08-28 15:20:00,168.07,168.15,167.82,168.09,26351.0,159.3746,159.4504,159.1375,159.3935,26351.0
2023-08-28 15:30:00,168.08,168.28,167.98,168.12,24224.0,159.3841,159.5737,159.2892,159.422,24224.0
2023-08-28 15:40:00,168.14,168.86,168.14,168.53,43782.0,159.441,160.1237,159.441,159.8108,43782.0
2023-08-28 15:50:00,168.5,168.84,168.4,168.72,281687.0,159.7823,160.1047,159.6875,159.991,281687.0
2023-08-29 09:30:00,167.82,168.32,167.78,167.89,39681.0,159.1375,159.6116,159.0996,159.2039,39681.0
2023-08-29 09:40:00,167.74,168.89,167.74,168.89,11708.0,159.0617,160.1522,159.0617,160.1522,11708.0
2023-08-29 09:50:00,168.86,168.86,168.25,168.47,12040.0,160.1237,160.1237,159.5453,159.7539,12040.0
2023-08-29 10:00:00,168.47,169.17,168.46,169.01,50391.0,159.7539,160.4177,159.7444,160.2659,50391.0
2023-08-29 10:10:00,169.0,169.56,168.79,169.33,53781.0,160.2565,160.7875,160.0573,160.5694,53781.0
2023-08-29 10:20:00,169.35,169.65,169.24,169.57,36145.0,160.5884,160.8728,160.484,160.797,36145.0
2023-08-29 10:30:00,169.6,169.99,169.52,169.63,32793.0,160.8254,161.1952,160.7496,160.8539,32793.0
2023-08-29 10:40:00,169.64,169.72,169.39,169.64,36045.0,160.8634,160.9392,160.6263,160.8634,36045.0
2023-08-29 10:50:00,169.59,169.83,169.24,169.39,32120.0,160.8159,161.0435,160.484,160.6263,32120.0
2023-08-29 11:00:00,169.39,169.62,169.33,169.6,25117.0,160.6263,160.8444,160.5694,160.8254,25117.0
2023-08-29 11:10:00,169.59,170.01,169.58,169.95,27045.0,160.8159,161.2142,160.8065,161.1573,27045.0
2023-08-29 11:20:00,169.99,170.3,169.89,170.06,32527.0,161.1952,161.4892,161.1004,161.2616,32527.0
2023-08-29 11:30:00,170.07,170.43,170.02,170.39,31451.0,161.2711,161.6125,161.2237,161.5746,31451.0
2023-08-29 11:40:00,170.41,170.55,170.26,170.36,24722.0,161.5935,161.7263,161.4513,161.5461,24722.0
2023-08-29 11:50:00,170.35,170.49,170.23,170.24,23169.0,161.5366,161.6694,161.4228,161.4323,23169.0
2023-08-29 12:00:00,170.23,170.53,170.12,170.49,16291.0,161.4228,161.7073,161.3185,161.6694,16291.0
2023-08-29 12:10:00,170.52,170.71,170.47,170.71,21876.0,161.6978,161.878,161.6504,161.878,21876.0
2023-08-29 12:20:00,170.71,171.0,170.69,170.9,30188.0,161.878,162.153,161.859,162.0582,30188.0
2023-08-29 12:30:00,170.93,170.95,170.29,170.47,55632.0,162.0866,162.1056,161.4797,161.6504,55632.0
2023-08-29 12:40:00,170.51,170.73,170.47,170.56,16701.0,161.6883,161.897,161.6504,161.7358,16701.0
2023-08-29 12:50:00,170.58,170.96,170.57,170.93,19463.0,161.7547,162.1151,161.7452,162.0866,19463.0
2023-08-29 13:00:00,170.91,171.16,170.84,171.09,18884.0,162.0676,162.3047,162.0013,162.2383,18884.0
2023-08-29 13:10:00,171.14,171.15,170.81,170.81,21655.0,162.2857,162.2952,161.9728,161.9728,21655.0
2023-08-29 13:20:00,170.8,170.93,170.69,170.77,13079.0,161.9633,162.0866,161.859,161.9349,13079.0
2023-08-29 13:30:00,170.77,170.86,170.61,170.72,54050.0,161.9349,162.0202,161.7832,161.8875,54050.0
2023-08-29 13:40:00,170.72,170.75,170.56,170.64,22072.0,161.8875,161.9159,161.7358,161.8116,22072.0
2023-08-29 13:50:00,170.6,170.71,170.34,170.47,56394.0,161.7737,161.878,161.5271,161.6504,56394.0
2023-08-29 14:00:00,170.45,170.64,170.35,170.64,52450.0,161.6314,161.8116,161.5366,161.8116,52450.0
2023-08-29 14:10:00,170.66,170.89,170.59,170.87,23820.0,161.8306,162.0487,161.7642,162.0297,23820.0
2023-08-29 14:20:00,170.87,170.95,170.69,170.87,22383.0,162.0297,162.1056,161.859,162.0297,22383.0
2023-08-29 14:30:00,170.85,171.0,170.73,170.75,36961.0,162.0108,162.153,161.897,161.9159,36961.0
2023-08-29 14:40:00,170.79,170.93,170.73,170.81,31812.0,161.9539,162.0866,161.897,161.9728,31812.0
2023-08-29 14:50:00,170.79,170.98,170.78,170.98,44356.0,161.9539,162.134,161.9444,162.134,44356.0
2023-08-29 15:00:00,170.95,171.12,170.76,171.06,35559.0,162.1056,162.2668,161.9254,162.2099,35559.0
2023-08-29 15:10:00,171.06,171.26,171.01,171.22,35618.0,162.2099,162.3995,162.1625,162.3616,35618.0
2023-08-29 15:20:00,171.21,171.21,170.86,171.0,56969.0,162.3521,162.3521,162.0202,162.153,56969.0
2023-08-29 15:30:00,171.02,171.12,170.91,170.95,62895.0,162.172,162.2668,162.0676,162.1056,62895.0
2023-08-29 15:40:00,170.95,171.23,170.84,170.87,82047.0,162.1056,162.3711,162.0013,162.0297,82047.0
2023-08-29 15:50:00,170.88,170.91,170.6,170.67,282582.0,162.0392,162.0676,161.7737,161.8401,282582.0
2023-08-30 09:30:00,166.61,167.51,165.32,167.4,299093.0,157.9901,158.8436,156.7669,158.7392,299093.0
2023-08-30 09:40:00,167.39,168.08,166.88,167.72,161154.0,158.7298,159.3841,158.2461,159.0427,161154.0
2023-08-30 09:50:00,167.77,168.87,167.71,168.75,181233.0,159.0901,160.1332,159.0332,160.0194,181233.0
2023-08-30 10:00:00,168.71,169.16,168.65,168.97,131207.0,159.9815,160.4082,159.9246,160.228,131207.0
2023-08-30 10:10:00,168.97,169.27,168.78,168.81,60453.0,160.228,160.5125,160.0478,160.0763,60453.0
2023-08-30 10:20:00,168.83,168.91,168.01,168.34,196700.0,160.0953,160.1711,159.3177,159.6306,196700.0
2023-08-30 10:30:00,168.35,168.95,168.29,168.75,91297.0,159.6401,160.2091,159.5832,160.0194,91297.0
2023-08-30 10:40:00,168.74,168.78,168.4,168.48,32050.0,160.0099,160.0478,159.6875,159.7634,32050.0
2023-08-30 10:50:00,168.5,169.11,168.46,169.01,40478.0,159.7823,160.3608,159.7444,160.2659,40478.0
2023-08-30 11:00:00,169.0,169.09,168.76,168.97,37570.0,160.2565,160.3418,160.0289,160.228,37570.0
2023-08-30 11:10:00,168.97,169.11,168.55,168.68,96485.0,160.228,160.3608,159.8297,159.953,96485.0
2023-08-30 11:20:00,168.7,169.0,168.34,169.0,165933.0,159.972,160.2565,159.6306,160.2565,165933.0
2023-08-30 11:30:00,169.0,169.63,168.97,169.43,27960.0,160.2565,160.8539,160.228,160.6642,27960.0
2023-08-30 11:40:00,169.4,169.79,169.4,169.62,59839.0,160.6358,161.0056,160.6358,160.8444,59839.0
2023-08-30 11:50:00,169.6,169.63,169.37,169.63,21188.0,160.8254,160.8539,160.6073,160.8539,21188.0
2023-08-30 12:00:00,169.61,170.05,169.59,170.0,90987.0,160.8349,161.2521,160.8159,161.2047,90987.0
2023-08-30 12:10:00,170.03,170.27,169.96,170.12,26748.0,161.2332,161.4608,161.1668,161.3185,26748.0
2023-08-30 12:20:00,170.14,170.2,169.72,169.88,106323.0,161.3375,161.3944,160.9392,161.0909,106323.0
2023-08-30 12:30:00,169.9,170.05,169.81,169.99,111825.0,161.1099,161.2521,161.0246,161.1952,111825.0
2023-08-30 12:40:00,170.0,170.22,169.86,169.86,64184.0,161.2047,161.4133,161.072,161.072,64184.0
2023-08-30 12:50:00,169.85,169.88,169.55,169.8,52894.0,161.0625,161.0909,160.778,161.0151,52894.0
2023-08-30 13:00:00,169.81,169.87,169.66,169.78,57362.0,161.0246,161.0815,160.8823,160.9961,57362.0
2023-08-30 13:10:00,169.78,169.97,169.76,169.95,97358.0,160.9961,161.1763,160.9771,161.1573,97358.0
2023-08-30 13:20:00,169.95,170.02,169.83,169.9,34206.0,161.1573,161.2237,161.0435,161.1099,34206.0
2023-08-30 13:30:00,169.89,170.05,169.78,169.89,17377.0,161.1004,161.2521,160.9961,161.1004,17377.0
2023-08-30 13:40:00,169.89,169.89,169.43,169.53,27586.0,161.1004,161.1004,160.6642,160.759,27586.0
2023-08-30 13:50:00,169.54,169.54,168.71,169.06,33457.0,160.7685,160.7685,159.9815,160.3134,33457.0
2023-08-30 14:00:00,169.01,169.13,168.82,168.97,22346.0,160.2659,160.3797,160.0858,160.228,22346.0
2023-08-30 14:10:00,168.98,169.15,168.82,168.88,27455.0,160.2375,160.3987,160.0858,160.1427,27455.0
2023-08-30 14:20:00,168.92,168.96,168.53,168.59,24616.0,160.1806,160.2185,159.8108,159.8677,24616.0
2023-08-30 14:30:00,168.57,168.89,168.57,168.83,24236.0,159.8487,160.1522,159.8487,160.0953,24236.0
2023-08-30 14:40:00,168.86,169.09,168.81,168.81,29064.0,160.1237,160.3418,160.0763,160.0763,29064.0
2023-08-30 14:50:00,168.87,169.11,168.78,168.83,43441.0,160.1332,160.3608,160.0478,160.0953,43441.0
2023-08-30 15:00:00,168.87,169.22,168.84,169.09,31415.0,160.1332,160.4651,160.1047,160.3418,31415.0
2023-08-30 15:10:00,169.09,169.21,168.97,169.09,24521.0,160.3418,160.4556,160.228,160.3418,24521.0
2023-08-30 15:20:00,169.1,169.11,168.87,168.9,35149.0,160.3513,160.3608,160.1332,160.1616,35149.0
2023-08-30 15:30:00,168.9,169.42,168.87,169.21,60939.0,160.1616,160.6547,160.1332,160.4556,60939.0
2023-08-30 15:40:00,169.22,169.46,169.12,169.12,88604.0,160.4651,160.6927,160.3703,160.3703,88604.0
2023-08-30 15:50:00,169.06,169.37,169.0,169.23,259295.0,160.3134,160.6073,160.2565,160.4746,259295.0
2023-08-31 09:30:00,168.56,169.69,168.56,168.61,60265.0,159.8392,160.9108,159.8392,159.8866,60265.0
2023-08-31 09:40:00,168.61,168.98,168.27,168.7,32317.0,159.8866,160.2375,159.5642,159.972,32317.0
2023-08-31 09:50:00,168.8,169.48,168.67,169.48,36799.0,160.0668,160.7116,159.9435,160.7116,36799.0
2023-08-31 10:00:00,169.45,169.6,169.07,169.43,29194.0,160.6832,160.8254,160.3228,160.6642,29194.0
2023-08-31 10:10:00,169.39,169.83,169.25,169.76,27087.0,160.6263,161.0435,160.4935,160.9771,27087.0
2023-08-31 10:20:00,169.73,169.73,169.36,169.56,33944.0,160.9487,160.9487,160.5978,160.7875,33944.0
2023-08-31 10:30:00,169.59,170.13,169.52,170.09,25731.0,160.8159,161.328,160.7496,161.2901,25731.0
2023-08-31 10:40:00,170.11,170.31,169.83,169.9,20229.0,161.309,161.4987,161.0435,161.1099,20229.0
2023-08-31 10:50:00,169.89,169.92,169.41,169.65,28136.0,161.1004,161.1289,160.6453,160.8728,28136.0
2023-08-31 11:00:00,169.63,169.63,169.23,169.39,26344.0,160.8539,160.8539,160.4746,160.6263,26344.0
2023-08-31 11:10:00,169.4,169.51,169.31,169.31,20288.0,160.6358,160.7401,160.5504,160.5504,20288.0
2023-08-31 11:20:00,169.33,169.33,168.76,169.15,32350.0,160.5694,160.5694,160.0289,160.3987,32350.0
2023-08-31 11:30:00,169.14,169.17,168.6,168.72,36694.0,160.3892,160.4177,159.8772,159.991,36694.0
2023-08-31 11:40:00,168.7,169.03,168.55,168.9,32426.0,159.972,160.2849,159.8297,160.1616,32426.0
2023-08-31 11:50:00,168.94,169.09,168.78,168.86,29895.0,160.1996,160.3418,160.0478,160.1237,29895.0
2023-08-31 12:00:00,168.88,169.43,168.87,169.38,33869.0,160.1427,160.6642,160.1332,160.6168,33869.0
2023-08-31 12:10:00,169.43,169.6,169.14,169.2,21291.0,160.6642,160.8254,160.3892,160.4461,21291.0
2023-08-31 12:20:00,169.16,169.19,168.65,168.74,33956.0,160.4082,160.4366,159.9246,160.0099,33956.0
2023-08-31 12:30:00,168.72,168.82,168.56,168.8,38812.0,159.991,160.0858,159.8392,160.0668,38812.0
2023-08-31 12:40:00,168.78,168.89,168.45,168.5,22666.0,160.0478,160.1522,159.7349,159.7823,22666.0
2023-08-31 12:50:00,168.51,168.77,168.49,168.73,24860.0,159.7918,160.0384,159.7729,160.0004,24860.0
2023-08-31 13:00:00,168.75,168.94,168.69,168.91,17211.0,160.0194,160.1996,159.9625,160.1711,17211.0
2023-08-31 13:10:00,168.92,169.15,168.86,169.12,18456.0,160.1806,160.3987,160.1237,160.3703,18456.0
2023-08-31 13:20:00,169.17,169.28,168.98,169.21,21202.0,160.4177,160.522,160.2375,160.4556,21202.0
2023-08-31 13:30:00,169.21,169.37,168.95,169.04,22731.0,160.4556,160.6073,160.2091,160.2944,22731.0
2023-08-31 13:40:00,169.02,169.17,168.7,168.73,19533.0,160.2754,160.4177,159.972,160.0004,19533.0
2023-08-31 13:50:00,168.72,169.04,168.7,168.86,28664.0,159.991,160.2944,159.972,160.1237,28664.0
2023-08-31 14:00:00,168.9,169.17,168.83,169.09,39666.0,160.1616,160.4177,160.0953,160.3418,39666.0
2023-08-31 14:10:00,169.07,169.25,169.05,169.06,24434.0,160.3228,160.4935,160.3039,160.3134,24434.0
2023-08-31 14:20:00,169.06,169.21,168.85,168.89,30225.0,160.3134,160.4556,160.1142,160.1522,30225.0
2023-08-31 14:30:00,168.88,169.08,168.57,168.63,53073.0,160.1427,160.3323,159.8487,159.9056,53073.0
2023-08-31 14:40:00,168.65,168.65,168.38,168.46,39312.0,159.9246,159.9246,159.6685,159.7444,39312.0
2023-08-31 14:50:00,168.46,168.56,168.4,168.42,36242.0,159.7444,159.8392,159.6875,159.7065,36242.0
2023-08-31 15:00:00,168.42,168.63,168.4,168.56,32056.0,159.7065,159.9056,159.6875,159.8392,32056.0
2023-08-31 15:10:00,168.55,168.86,168.52,168.8,47407.0,159.8297,160.1237,159.8013,160.0668,47407.0
2023-08-31 15:20:00,168.79,168.91,168.29,168.39,61101.0,160.0573,160.1711,159.5832,159.678,61101.0
2023-08-31 15:30:00,168.38,168.49,168.16,168.19,50091.0,159.6685,159.7729,159.4599,159.4884,50091.0
2023-08-31 15:40:00,168.19,168.5,168.18,168.29,58499.0,159.4884,159.7823,159.4789,159.5832,58499.0
2023-08-31 15:50:00,168.3,168.51,168.0,168.03,361133.0,159.5927,159.7918,159.3082,159.3367,361133.0
2023-09-01 09:30:00,169.98,170.02,168.74,168.86,87705.0,161.1858,161.2237,160.0099,160.1237,87705.0
2023-09-01 09:40:00,168.78,169.34,168.53,169.05,74623.0,160.0478,160.5789,159.8108,160.3039,74623.0
2023-09-01 09:50:00,169.02,169.66,168.85,169.52,33114.0,160.2754,160.8823,160.1142,160.7496,33114.0
2023-09-01 10:00:00,169.52,169.54,168.87,169.44,28842.0,160.7496,160.7685,160.1332,160.6737,28842.0
2023-09-01 10:10:00,169.44,169.71,169.43,169.67,22292.0,160.6737,160.9297,160.6642,160.8918,22292.0
2023-09-01 10:20:00,169.66,169.78,169.4,169.75,26524.0,160.8823,160.9961,160.6358,160.9677,26524.0
2023-09-01 10:30:00,169.72,169.76,169.13,169.46,27491.0,160.9392,160.9771,160.3797,160.6927,27491.0
2023-09-01 10:40:00,169.45,169.57,169.31,169.44,20038.0,160.6832,160.797,160.5504,160.6737,20038.0
2023-09-01 10:50:00,169.35,169.54,169.13,169.39,27502.0,160.5884,160.7685,160.3797,160.6263,27502.0
2023-09-01 11:00:00,169.29,169.56,169.21,169.24,25655.0,160.5315,160.7875,160.4556,160.484,25655.0
2023-09-01 11:10:00,169.26,169.53,169.11,169.48,17352.0,160.503,160.759,160.3608,160.7116,17352.0
2023-09-01 11:20:00,169.47,169.56,169.15,169.19,17943.0,160.7021,160.7875,160.3987,160.4366,17943.0
2023-09-01 11:30:00,169.23,169.41,169.15,169.2,23124.0,160.4746,160.6453,160.3987,160.4461,23124.0
2023-09-01 11:40:00,169.17,169.35,169.0,169.04,18189.0,160.4177,160.5884,160.2565,160.2944,18189.0
2023-09-01 11:50:00,169.07,169.15,168.97,169.04,17798.0,160.3228,160.3987,160.228,160.2944,17798.0
2023-09-01 12:00:00,169.01,169.19,168.8,169.09,23898.0,160.2659,160.4366,160.0668,160.3418,23898.0
2023-09-01 12:10:00,169.08,169.43,169.06,169.39,43612.0,160.3323,160.6642,160.3134,160.6263,43612.0
2023-09-01 12:20:00,169.33,169.55,169.31,169.49,13735.0,160.5694,160.778,160.5504,160.7211,13735.0
2023-09-01 12:30:00,169.46,169.6,169.26,169.31,27488.0,160.6927,160.8254,160.503,160.5504,27488.0
2023-09-01 12:40:00,169.33,169.48,169.25,169.43,11164.0,160.5694,160.7116,160.4935,160.6642,11164.0
2023-09-01 12:50:00,169.45,169.73,169.43,169.67,17167.0,160.6832,160.9487,160.6642,160.8918,17167.0
2023-09-01 13:00:00,169.69,169.74,169.47,169.51,11076.0,160.9108,160.9582,160.7021,160.7401,11076.0
2023-09-01 13:10:00,169.53,169.68,169.36,169.68,15869.0,160.759,160.9013,160.5978,160.9013,15869.0
2023-09-01 13:20:00,169.65,169.71,169.51,169.54,12554.0,160.8728,160.9297,160.7401,160.7685,12554.0
2023-09-01 13:30:00,169.56,169.65,169.36,169.4,27773.0,160.7875,160.8728,160.5978,160.6358,27773.0
2023-09-01 13:40:00,169.38,169.4,169.2,169.27,7894.0,160.6168,160.6358,160.4461,160.5125,7894.0
2023-09-01 13:50:00,169.28,169.5,169.2,169.44,13909.0,160.522,160.7306,160.4461,160.6737,13909.0
2023-09-01 14:00:00,169.46,169.54,169.35,169.52,10036.0,160.6927,160.7685,160.5884,160.7496,10036.0
2023-09-01 14:10:00,169.51,169.52,169.29,169.31,24181.0,160.7401,160.7496,160.5315,160.5504,24181.0
2023-09-01 14:20:00,169.3,169.34,169.09,169.2,10666.0,160.5409,160.5789,160.3418,160.4461,10666.0
2023-09-01 14:30:00,169.19,169.23,169.05,169.21,12439.0,160.4366,160.4746,160.3039,160.4556,12439.0
2023-09-01 14:40:00,169.19,169.32,169.11,169.13,26323.0,160.4366,160.5599,160.3608,160.3797,26323.0
2023-09-01 14:50:00,169.13,169.42,169.13,169.34,13796.0,160.3797,160.6547,160.3797,160.5789,13796.0
2023-09-01 15:00:00,169.35,169.4,169.2,169.37,12536.0,160.5884,160.6358,160.4461,160.6073,12536.0
2023-09-01 15:10:00,169.37,169.51,169.24,169.36,31563.0,160.6073,160.7401,160.484,160.5978,31563.0
2023-09-01 15:20:00,169.37,169.7,169.28,169.67,20999.0,160.6073,160.9203,160.522,160.8918,20999.0
2023-09-01 15:30:00,169.67,169.75,169.51,169.6,23053.0,160.8918,160.9677,160.7401,160.8254,23053.0
2023-09-01 15:40:00,169.62,169.73,169.55,169.65,37724.0,160.8444,160.9487,160.778,160.8728,37724.0
2023-09-01 15:50:00,169.65,170.01,169.53,169.83,197821.0,160.8728,161.2142,160.759,161.0435,197821.0
2023-09-05 09:30:00,169.15,169.43,168.22,168.4,76840.0,160.3987,160.6642,159.5168,159.6875,76840.0
2023-09-05 09:40:00,168.44,169.09,168.43,168.97,29489.0,159.7254,160.3418,159.716,160.228,29489.0
2023-09-05 09:50:00,169.01,169.1,168.6,168.94,23092.0,160.2659,160.3513,159.8772,160.1996,23092.0
2023-09-05 10:00:00,169.02,169.02,168.48,168.84,22851.0,160.2754,160.2754,159.7634,160.1047,22851.0
2023-09-05 10:10:00,168.86,169.04,168.66,169.04,18545.0,160.1237,160.2944,159.9341,160.2944,18545.0
2023-09-05 10:20:00,169.07,169.63,169.05,169.22,25560.0,160.3228,160.8539,160.3039,160.4651,25560.0
2023-09-05 10:30:00,169.2,169.42,168.95,169.36,23823.0,160.4461,160.6547,160.2091,160.5978,23823.0
2023-09-05 10:40:00,169.36,169.7,169.17,169.69,91412.0,160.5978,160.9203,160.4177,160.9108,91412.0
2023-09-05 10:50:00,169.64,170.17,169.59,169.81,25494.0,160.8634,161.3659,160.8159,161.0246,25494.0
2023-09-05 11:00:00,169.9,170.45,169.87,170.38,30884.0,161.1099,161.6314,161.0815,161.5651,30884.0
2023-09-05 11:10:00,170.37,170.56,170.21,170.3,26474.0,161.5556,161.7358,161.4039,161.4892,26474.0
2023-09-05 11:20:00,170.26,170.31,169.94,169.94,19010.0,161.4513,161.4987,161.1478,161.1478,19010.0
2023-09-05 11:30:00,169.96,170.13,169.84,170.03,24864.0,161.1668,161.328,161.053,161.2332,24864.0
2023-09-05 11:40:00,170.02,170.29,169.97,170.29,19019.0,161.2237,161.4797,161.1763,161.4797,19019.0
2023-09-05 11:50:00,170.29,170.4,170.14,170.37,17700.0,161.4797,161.584,161.3375,161.5556,17700.0
2023-09-05 12:00:00,170.34,170.54,170.3,170.44,32555.0,161.5271,161.7168,161.4892,161.622,32555.0
2023-09-05 12:10:00,170.49,170.65,170.43,170.65,26677.0,161.6694,161.8211,161.6125,161.8211,26677.0
2023-09-05 12:20:00,170.66,170.71,170.51,170.53,16606.0,161.8306,161.878,161.6883,161.7073,16606.0
2023-09-05 12:30:00,170.55,170.73,170.54,170.73,22148.0,161.7263,161.897,161.7168,161.897,22148.0
2023-09-05 12:40:00,170.69,170.71,170.5,170.57,23245.0,161.859,161.878,161.6789,161.7452,23245.0
2023-09-05 12:50:00,170.55,170.9,170.53,170.81,14909.0,161.7263,162.0582,161.7073,161.9728,14909.0
2023-09-05 13:00:00,170.81,170.82,170.53,170.57,22432.0,161.9728,161.9823,161.7073,161.7452,22432.0
2023-09-05 13:10:00,170.56,170.65,170.44,170.45,18246.0,161.7358,161.8211,161.622,161.6314,18246.0
2023-09-05 13:20:00,170.5,170.56,170.31,170.36,48299.0,161.6789,161.7358,161.4987,161.5461,48299.0
2023-09-05 13:30:00,170.37,170.52,170.31,170.31,16007.0,161.5556,161.6978,161.4987,161.4987,16007.0
2023-09-05 13:40:00,170.29,170.46,170.28,170.44,17250.0,161.4797,161.6409,161.4702,161.622,17250.0
2023-09-05 13:50:00,170.42,170.67,170.42,170.63,11808.0,161.603,161.8401,161.603,161.8021,11808.0
2023-09-05 14:00:00,170.67,170.68,170.39,170.42,17551.0,161.8401,161.8495,161.5746,161.603,17551.0
2023-09-05 14:10:00,170.41,170.74,170.35,170.69,17518.0,161.5935,161.9064,161.5366,161.859,17518.0
2023-09-05 14:20:00,170.75,170.9,170.7,170.85,21303.0,161.9159,162.0582,161.8685,162.0108,21303.0
2023-09-05 14:30:00,170.87,170.87,170.5,170.64,15207.0,162.0297,162.0297,161.6789,161.8116,15207.0
2023-09-05 14:40:00,170.61,170.7,170.54,170.68,14749.0,161.7832,161.8685,161.7168,161.8495,14749.0
2023-09-05 14:50:00,170.65,170.76,170.61,170.74,15215.0,161.8211,161.9254,161.7832,161.9064,15215.0
2023-09-05 15:00:00,170.74,170.75,170.37,170.38,15678.0,161.9064,161.9159,161.5556,161.5651,15678.0
2023-09-05 15:10:00,170.34,170.38,170.17,170.29,22188.0,161.5271,161.5651,161.3659,161.4797,22188.0
2023-09-05 15:20:00,170.28,170.4,170.11,170.29,45804.0,161.4702,161.584,161.309,161.4797,45804.0
2023-09-05 15:30:00,170.29,170.4,170.2,170.36,40023.0,161.4797,161.584,161.3944,161.5461,40023.0
2023-09-05 15:40:00,170.34,170.4,170.13,170.19,47127.0,161.5271,161.584,161.328,161.3849,47127.0
2023-09-05 15:50:00,170.2,170.27,169.64,169.76,174906.0,161.3944,161.4608,160.8634,160.9771,174906.0
2023-09-06 09:30:00,169.6,169.95,169.1,169.95,45430.0,160.8254,161.1573,160.3513,161.1573,45430.0
2023-09-06 09:40:00,169.93,170.03,169.39,169.6,17836.0,161.1384,161.2332,160.6263,160.8254,17836.0
2023-09-06 09:50:00,169.56,170.02,169.13,169.13,19230.0,160.7875,161.2237,160.3797,160.3797,19230.0
2023-09-06 10:00:00,169.17,169.17,168.53,169.14,51682.0,160.4177,160.4177,159.8108,160.3892,51682.0
2023-09-06 10:10:00,169.12,169.28,168.88,169.23,23095.0,160.3703,160.522,160.1427,160.4746,23095.0
2023-09-06 10:20:00,169.25,169.45,169.06,169.12,20872.0,160.4935,160.6832,160.3134,160.3703,20872.0
2023-09-06 10:30:00,169.12,169.39,169.08,169.27,15387.0,160.3703,160.6263,160.3323,160.5125,15387.0
2023-09-06 10:40:00,169.32,169.34,168.79,168.79,16576.0,160.5599,160.5789,160.0573,160.0573,16576.0
2023-09-06 10:50:00,168.78,168.84,168.34,168.34,21590.0,160.0478,160.1047,159.6306,159.6306,21590.0
2023-09-06 11:00:00,168.31,168.49,167.83,167.83,33505.0,159.6022,159.7729,159.147,159.147,33505.0
2023-09-06 11:10:00,167.84,167.88,167.63,167.66,73974.0,159.1565,159.1944,158.9573,158.9858,73974.0
2023-09-06 11:20:00,167.66,168.24,167.66,168.1,41484.0,158.9858,159.5358,158.9858,159.403,41484.0
2023-09-06 11:30:00,168.08,168.34,167.65,167.78,144341.0,159.3841,159.6306,158.9763,159.0996,144341.0
2023-09-06 11:40:00,167.77,167.91,167.6,167.81,56996.0,159.0901,159.2229,158.9289,159.128,56996.0
2023-09-06 11:50:00,167.81,167.92,167.57,167.69,24803.0,159.128,159.2323,158.9004,159.0142,24803.0
2023-09-06 12:00:00,167.65,167.71,167.54,167.56,14754.0,158.9763,159.0332,158.872,158.891,14754.0
2023-09-06 12:10:00,167.59,167.9,167.54,167.55,20453.0,158.9194,159.2134,158.872,158.8815,20453.0
2023-09-06 12:20:00,167.56,167.71,167.26,167.26,40808.0,158.891,159.0332,158.6065,158.6065,40808.0
2023-09-06 12:30:00,167.22,167.28,166.94,167.16,39321.0,158.5686,158.6255,158.303,158.5117,39321.0
2023-09-06 12:40:00,167.18,167.23,166.9,167.14,46778.0,158.5306,158.578,158.2651,158.4927,46778.0
2023-09-06 12:50:00,167.13,167.25,166.94,167.05,40898.0,158.4832,158.597,158.303,158.4074,40898.0
2023-09-06 13:00:00,167.01,167.37,167.01,167.3,16753.0,158.3694,158.7108,158.3694,158.6444,16753.0
2023-09-06 13:10:00,167.36,167.76,167.36,167.72,24375.0,158.7013,159.0806,158.7013,159.0427,24375.0
2023-09-06 13:20:00,167.74,167.88,167.62,167.77,12869.0,159.0617,159.1944,158.9479,159.0901,12869.0
2023-09-06 13:30:00,167.77,168.09,167.71,168.0,37469.0,159.0901,159.3935,159.0332,159.3082,37469.0
2023-09-06 13:40:00,168.03,168.21,167.9,168.15,29235.0,159.3367,159.5073,159.2134,159.4504,29235.0
2023-09-06 13:50:00,168.18,168.29,168.07,168.11,14081.0,159.4789,159.5832,159.3746,159.4125,14081.0
2023-09-06 14:00:00,168.03,168.19,167.95,168.14,23146.0,159.3367,159.4884,159.2608,159.441,23146.0
2023-09-06 14:10:00,168.12,168.12,167.92,168.05,18689.0,159.422,159.422,159.2323,159.3556,18689.0
2023-09-06 14:20:00,168.0,168.04,167.78,167.98,60113.0,159.3082,159.3461,159.0996,159.2892,60113.0
2023-09-06 14:30:00,167.97,168.15,167.95,168.13,26183.0,159.2798,159.4504,159.2608,159.4315,26183.0
2023-09-06 14:40:00,168.13,168.42,168.1,168.28,19473.0,159.4315,159.7065,159.403,159.5737,19473.0
2023-09-06 14:50:00,168.3,168.34,168.14,168.18,40201.0,159.5927,159.6306,159.441,159.4789,40201.0
2023-09-06 15:00:00,168.17,168.22,167.74,167.79,21357.0,159.4694,159.5168,159.0617,159.1091,21357.0
2023-09-06 15:10:00,167.77,168.26,167.77,168.18,24832.0,159.0901,159.5548,159.0901,159.4789,24832.0
2023-09-06 15:20:00,168.21,168.3,167.89,168.04,25923.0,159.5073,159.5927,159.2039,159.3461,25923.0
2023-09-06 15:30:00,168.0,168.16,167.92,168.09,83288.0,159.3082,159.4599,159.2323,159.3935,83288.0
2023-09-06 15:40:00,168.09,168.23,167.99,168.03,50771.0,159.3935,159.5263,159.2987,159.3367,50771.0
2023-09-06 15:50:00,168.04,168.21,167.71,168.12,433053.0,159.3461,159.5073,159.0332,159.422,433053.0
2023-09-07 09:30:00,165.64,166.38,164.78,165.76,149287.0,157.0703,157.772,156.2548,157.1841,149287.0
2023-09-07 09:40:00,165.78,166.03,165.09,165.15,80452.0,157.2031,157.4401,156.5488,156.6057,80452.0
2023-09-07 09:50:00,165.13,165.52,164.94,165.09,68691.0,156.5867,156.9565,156.4065,156.5488,68691.0
2023-09-07 10:00:00,165.09,165.45,164.72,165.37,67274.0,156.5488,156.8901,156.1979,156.8143,67274.0
2023-09-07 10:10:00,165.45,165.75,165.19,165.34,40155.0,156.8901,157.1746,156.6436,156.7858,40155.0
2023-09-07 10:20:00,165.35,165.41,165.11,165.11,25862.0,156.7953,156.8522,156.5677,156.5677,25862.0
2023-09-07 10:30:00,165.14,165.37,164.74,165.24,41300.0,156.5962,156.8143,156.2169,156.691,41300.0
2023-09-07 10:40:00,165.27,165.63,165.24,165.34,41417.0,156.7194,157.0608,156.691,156.7858,41417.0
2023-09-07 10:50:00,165.35,165.36,165.03,165.03,33997.0,156.7953,156.8048,156.4919,156.4919,33997.0
2023-09-07 11:00:00,165.03,165.31,164.77,164.82,53022.0,156.4919,156.7574,156.2453,156.2927,53022.0
2023-09-07 11:10:00,164.88,165.1,164.62,164.74,59892.0,156.3496,156.5582,156.1031,156.2169,59892.0
2023-09-07 11:20:00,164.75,164.79,164.49,164.5,22587.0,156.2263,156.2643,155.9798,155.9893,22587.0
2023-09-07 11:30:00,164.56,164.95,164.45,164.82,78021.0,156.0462,156.416,155.9419,156.2927,78021.0
2023-09-07 11:40:00,164.84,164.84,164.4,164.41,19670.0,156.3117,156.3117,155.8945,155.9039,19670.0
2023-09-07 11:50:00,164.4,164.41,164.06,164.06,45836.0,155.8945,155.9039,155.572,155.572,45836.0
2023-09-07 12:00:00,164.03,164.47,163.97,164.43,45837.0,155.5436,155.9608,155.4867,155.9229,45837.0
2023-09-07 12:10:00,164.41,164.78,164.22,164.77,23567.0,155.9039,156.2548,155.7238,156.2453,23567.0
2023-09-07 12:20:00,164.75,165.39,164.64,165.24,43571.0,156.2263,156.8332,156.122,156.691,43571.0
2023-09-07 12:30:00,165.27,165.49,165.26,165.46,24354.0,156.7194,156.9281,156.71,156.8996,24354.0
2023-09-07 12:40:00,165.46,165.48,164.85,164.85,27674.0,156.8996,156.9186,156.3212,156.3212,27674.0
2023-09-07 12:50:00,164.88,164.9,164.54,164.58,24648.0,156.3496,156.3686,156.0272,156.0651,24648.0
2023-09-07 13:00:00,164.58,164.75,164.36,164.45,48838.0,156.0651,156.2263,155.8565,155.9419,48838.0
2023-09-07 13:10:00,164.45,164.57,164.32,164.54,21049.0,155.9419,156.0557,155.8186,156.0272,21049.0
2023-09-07 13:20:00,164.53,164.72,164.45,164.72,28429.0,156.0177,156.1979,155.9419,156.1979,28429.0
2023-09-07 13:30:00,164.71,164.86,164.39,164.43,39689.0,156.1884,156.3307,155.885,155.9229,39689.0
2023-09-07 13:40:00,164.42,164.72,164.39,164.54,14191.0,155.9134,156.1979,155.885,156.0272,14191.0
2023-09-07 13:50:00,164.55,164.9,164.55,164.62,22549.0,156.0367,156.3686,156.0367,156.1031,22549.0
2023-09-07 14:00:00,164.61,164.74,164.49,164.53,20531.0,156.0936,156.2169,155.9798,156.0177,20531.0
2023-09-07 14:10:00,164.55,164.68,164.5,164.59,18926.0,156.0367,156.16,155.9893,156.0746,18926.0
2023-09-07 14:20:00,164.58,164.63,164.27,164.27,18673.0,156.0651,156.1126,155.7712,155.7712,18673.0
2023-09-07 14:30:00,164.22,164.4,164.14,164.31,30570.0,155.7238,155.8945,155.6479,155.8091,30570.0
2023-09-07 14:40:00,164.27,164.61,164.24,164.58,57462.0,155.7712,156.0936,155.7427,156.0651,57462.0
2023-09-07 14:50:00,164.56,164.66,164.38,164.59,35102.0,156.0462,156.141,155.8755,156.0746,35102.0
2023-09-07 15:00:00,164.59,164.84,164.24,164.29,30760.0,156.0746,156.3117,155.7427,155.7901,30760.0
2023-09-07 15:10:00,164.33,164.54,164.33,164.42,33962.0,155.8281,156.0272,155.8281,155.9134,33962.0
2023-09-07 15:20:00,164.43,164.55,164.4,164.53,40616.0,155.9229,156.0367,155.8945,156.0177,40616.0
2023-09-07 15:30:00,164.54,164.64,164.47,164.53,61614.0,156.0272,156.122,155.9608,156.0177,61614.0
2023-09-07 15:40:00,164.55,165.01,164.54,164.86,74615.0,156.0367,156.4729,156.0272,156.3307,74615.0
2023-09-07 15:50:00,164.87,165.13,164.39,164.57,482172.0,156.3401,156.5867,155.885,156.0557,482172.0
2023-09-08 09:30:00,164.96,165.41,164.52,164.62,52614.0,156.4255,156.8522,156.0082,156.1031,52614.0
2023-09-08 09:40:00,164.48,164.93,164.31,164.34,13367.0,155.9703,156.397,155.8091,155.8376,13367.0
2023-09-08 09:50:00,164.4,164.65,163.89,163.95,30426.0,155.8945,156.1315,155.4108,155.4677,30426.0
2023-09-08 10:00:00,163.95,164.62,163.82,164.25,58060.0,155.4677,156.1031,155.3445,155.7522,58060.0
2023-09-08 10:10:00,164.28,164.54,164.21,164.44,22673.0,155.7807,156.0272,155.7143,155.9324,22673.0
2023-09-08 10:20:00,164.43,164.68,164.36,164.66,15134.0,155.9229,156.16,155.8565,156.141,15134.0
2023-09-08 10:30:00,164.69,164.82,164.34,164.52,13095.0,156.1695,156.2927,155.8376,156.0082,13095.0
2023-09-08 10:40:00,164.51,164.51,164.09,164.29,20953.0,155.9988,155.9988,155.6005,155.7901,20953.0
2023-09-08 10:50:00,164.32,164.47,164.06,164.06,19287.0,155.8186,155.9608,155.572,155.572,19287.0
2023-09-08 11:00:00,164.06,164.26,163.97,164.11,16496.0,155.572,155.7617,155.4867,155.6195,16496.0
2023-09-08 11:10:00,164.05,164.57,164.02,164.57,16658.0,155.5626,156.0557,155.5341,156.0557,16658.0
2023-09-08 11:20:00,164.65,164.88,164.57,164.79,13126.0,156.1315,156.3496,156.0557,156.2643,13126.0
2023-09-08 11:30:00,164.78,164.89,164.64,164.64,22288.0,156.2548,156.3591,156.122,156.122,22288.0
2023-09-08 11:40:00,164.59,164.59,164.4,164.42,11115.0,156.0746,156.0746,155.8945,155.9134,11115.0
2023-09-08 11:50:00,164.44,164.46,164.31,164.46,13579.0,155.9324,155.9514,155.8091,155.9514,13579.0
2023-09-08 12:00:00,164.47,164.63,164.38,164.54,13430.0,155.9608,156.1126,155.8755,156.0272,13430.0
2023-09-08 12:10:00,164.5,164.96,164.5,164.91,14612.0,155.9893,156.4255,155.9893,156.3781,14612.0
2023-09-08 12:20:00,164.89,165.04,164.83,164.85,22222.0,156.3591,156.5013,156.3022,156.3212,22222.0
2023-09-08 12:30:00,164.83,164.87,164.61,164.63,21745.0,156.3022,156.3401,156.0936,156.1126,21745.0
2023-09-08 12:40:00,164.63,164.83,164.54,164.66,12406.0,156.1126,156.3022,156.0272,156.141,12406.0
2023-09-08 12:50:00,164.63,164.69,164.53,164.69,15568.0,156.1126,156.1695,156.0177,156.1695,15568.0
2023-09-08 13:00:00,164.68,164.71,164.5,164.57,12555.0,156.16,156.1884,155.9893,156.0557,12555.0
2023-09-08 13:10:00,164.56,164.73,164.49,164.72,12845.0,156.0462,156.2074,155.9798,156.1979,12845.0
2023-09-08 13:20:00,164.75,164.94,164.75,164.88,10783.0,156.2263,156.4065,156.2263,156.3496,10783.0
2023-09-08 13:30:00,164.88,165.0,164.81,164.89,10440.0,156.3496,156.4634,156.2832,156.3591,10440.0
2023-09-08 13:40:00,164.89,164.95,164.82,164.9,8799.0,156.3591,156.416,156.2927,156.3686,8799.0
2023-09-08 13:50:00,164.91,164.93,164.76,164.88,11157.0,156.3781,156.397,156.2358,156.3496,11157.0
2023-09-08 14:00:00,164.89,165.01,164.88,164.95,16544.0,156.3591,156.4729,156.3496,156.416,16544.0
2023-09-08 14:10:00,164.93,164.93,164.27,164.41,30263.0,156.397,156.397,155.7712,155.9039,30263.0
2023-09-08 14:20:00,164.37,164.51,164.34,164.5,17275.0,155.866,155.9988,155.8376,155.9893,17275.0
2023-09-08 14:30:00,164.5,164.54,164.32,164.32,16201.0,155.9893,156.0272,155.8186,155.8186,16201.0
2023-09-08 14:40:00,164.33,164.63,164.33,164.53,16100.0,155.8281,156.1126,155.8281,156.0177,16100.0
2023-09-08 14:50:00,164.49,164.6,164.39,164.4,12910.0,155.9798,156.0841,155.885,155.8945,12910.0
2023-09-08 15:00:00,164.39,164.44,164.16,164.38,19910.0,155.885,155.9324,155.6669,155.8755,19910.0
2023-09-08 15:10:00,164.38,164.39,164.15,164.17,24935.0,155.8755,155.885,155.6574,155.6764,24935.0
2023-09-08 15:20:00,164.18,164.28,164.12,164.15,32566.0,155.6858,155.7807,155.6289,155.6574,32566.0
2023-09-08 15:30:00,164.12,164.41,164.12,164.21,31330.0,155.6289,155.9039,155.6289,155.7143,31330.0
2023-09-08 15:40:00,164.19,164.66,164.18,164.62,78916.0,155.6953,156.141,155.6858,156.1031,78916.0
2023-09-08 15:50:00,164.61,164.75,164.43,164.7,232765.0,156.0936,156.2263,155.9229,156.1789,232765.0
2023-09-11 09:30:00,166.49,166.69,165.34,165.43,55107.0,157.8763,158.066,156.7858,156.8712,55107.0
2023-09-11 09:40:00,165.46,165.52,164.58,165.07,20139.0,156.8996,156.9565,156.0651,156.5298,20139.0
2023-09-11 09:50:00,165.06,165.15,164.4,164.46,24131.0,156.5203,156.6057,155.8945,155.9514,24131.0
2023-09-11 10:00:00,164.45,164.57,164.12,164.32,38383.0,155.9419,156.0557,155.6289,155.8186,38383.0
2023-09-11 10:10:00,164.36,164.62,164.1,164.52,30906.0,155.8565,156.1031,155.61,156.0082,30906.0
2023-09-11 10:20:00,164.48,164.91,164.39,164.84,54959.0,155.9703,156.3781,155.885,156.3117,54959.0
2023-09-11 10:30:00,164.83,164.88,164.48,164.71,40437.0,156.3022,156.3496,155.9703,156.1884,40437.0
2023-09-11 10:40:00,164.7,164.92,164.69,164.77,29255.0,156.1789,156.3876,156.1695,156.2453,29255.0
2023-09-11 10:50:00,164.78,164.86,164.52,164.58,26636.0,156.2548,156.3307,156.0082,156.0651,26636.0
2023-09-11 11:00:00,164.57,164.84,164.51,164.72,37520.0,156.0557,156.3117,155.9988,156.1979,37520.0
2023-09-11 11:10:00,164.68,164.89,164.64,164.77,41723.0,156.16,156.3591,156.122,156.2453,41723.0
2023-09-11 11:20:00,164.84,165.29,164.69,165.16,22325.0,156.3117,156.7384,156.1695,156.6151,22325.0
2023-09-11 11:30:00,165.11,165.21,165.0,165.02,16852.0,156.5677,156.6625,156.4634,156.4824,16852.0
2023-09-11 11:40:00,165.06,165.1,164.63,164.87,19810.0,156.5203,156.5582,156.1126,156.3401,19810.0
2023-09-11 11:50:00,164.87,165.09,164.82,164.98,11921.0,156.3401,156.5488,156.2927,156.4444,11921.0
2023-09-11 12:00:00,164.99,165.24,164.9,165.15,17152.0,156.4539,156.691,156.3686,156.6057,17152.0
2023-09-11 12:10:00,165.16,165.43,165.09,165.2,11950.0,156.6151,156.8712,156.5488,156.6531,11950.0
2023-09-11 12:20:00,165.21,165.38,165.09,165.29,9339.0,156.6625,156.8238,156.5488,156.7384,9339.0
2023-09-11 12:30:00,165.36,165.36,165.14,165.19,12617.0,156.8048,156.8048,156.5962,156.6436,12617.0
2023-09-11 12:40:00,165.18,165.38,165.17,165.32,11434.0,156.6341,156.8238,156.6246,156.7669,11434.0
2023-09-11 12:50:00,165.35,165.43,165.26,165.38,9705.0,156.7953,156.8712,156.71,156.8238,9705.0
2023-09-11 13:00:00,165.4,165.53,165.19,165.53,13952.0,156.8427,156.966,156.6436,156.966,13952.0
2023-09-11 13:10:00,165.59,165.62,165.44,165.52,10269.0,157.0229,157.0513,156.8806,156.9565,10269.0
2023-09-11 13:20:00,165.58,165.9,165.52,165.89,14971.0,157.0134,157.3169,156.9565,157.3074,14971.0
2023-09-11 13:30:00,165.9,166.05,165.83,166.0,21638.0,157.3169,157.4591,157.2505,157.4117,21638.0
2023-09-11 13:40:00,166.01,166.13,165.93,165.93,13042.0,157.4212,157.535,157.3453,157.3453,13042.0
2023-09-11 13:50:00,165.92,166.18,165.89,166.02,15371.0,157.3358,157.5824,157.3074,157.4306,15371.0
2023-09-11 14:00:00,166.06,166.06,165.75,165.95,21098.0,157.4686,157.4686,157.1746,157.3643,21098.0
2023-09-11 14:10:00,165.9,166.11,165.86,166.07,17226.0,157.3169,157.516,157.2789,157.4781,17226.0
2023-09-11 14:20:00,166.06,166.16,166.0,166.12,35394.0,157.4686,157.5634,157.4117,157.5255,35394.0
2023-09-11 14:30:00,166.12,166.25,166.04,166.12,26791.0,157.5255,157.6487,157.4496,157.5255,26791.0
2023-09-11 14:40:00,166.11,166.41,166.04,166.37,34195.0,157.516,157.8005,157.4496,157.7625,34195.0
2023-09-11 14:50:00,166.37,166.41,166.16,166.22,18837.0,157.7625,157.8005,157.5634,157.6203,18837.0
2023-09-11 15:00:00,166.24,166.24,166.06,166.12,19646.0,157.6393,157.6393,157.4686,157.5255,19646.0
2023-09-11 15:10:00,166.11,166.12,165.88,165.94,33236.0,157.516,157.5255,157.2979,157.3548,33236.0
2023-09-11 15:20:00,165.93,166.36,165.92,166.18,43347.0,157.3453,157.7531,157.3358,157.5824,43347.0
2023-09-11 15:30:00,166.18,166.28,166.0,166.02,36346.0,157.5824,157.6772,157.4117,157.4306,36346.0
2023-09-11 15:40:00,166.02,166.19,165.73,165.84,55580.0,157.4306,157.5918,157.1556,157.26,55580.0
2023-09-11 15:50:00,165.79,166.0,165.64,165.84,160954.0,157.2125,157.4117,157.0703,157.26,160954.0
2023-09-12 09:30:00,164.67,164.91,164.03,164.54,105613.0,156.1505,156.3781,155.5436,156.0272,105613.0
2023-09-12 09:40:00,164.6,165.48,164.6,165.23,30015.0,156.0841,156.9186,156.0841,156.6815,30015.0
2023-09-12 09:50:00,165.3,165.78,165.29,165.7,11849.0,156.7479,157.2031,156.7384,157.1272,11849.0
2023-09-12 10:00:00,165.75,166.09,165.68,165.92,35352.0,157.1746,157.497,157.1082,157.3358,35352.0
2023-09-12 10:10:00,165.89,166.01,165.75,165.87,13971.0,157.3074,157.4212,157.1746,157.2884,13971.0
2023-09-12 10:20:00,165.85,165.85,165.0,165.2,17281.0,157.2694,157.2694,156.4634,156.6531,17281.0
2023-09-12 10:30:00,165.2,165.3,164.96,165.0,19779.0,156.6531,156.7479,156.4255,156.4634,19779.0
2023-09-12 10:40:00,165.0,165.24,164.86,165.01,15574.0,156.4634,156.691,156.3307,156.4729,15574.0
2023-09-12 10:50:00,165.0,165.07,164.85,164.88,23989.0,156.4634,156.5298,156.3212,156.3496,23989.0
2023-09-12 11:00:00,164.88,165.06,164.53,164.61,22036.0,156.3496,156.5203,156.0177,156.0936,22036.0
2023-09-12 11:10:00,164.67,164.93,164.58,164.8,19877.0,156.1505,156.397,156.0651,156.2738,19877.0
2023-09-12 11:20:00,164.82,164.87,164.66,164.84,17546.0,156.2927,156.3401,156.141,156.3117,17546.0
2023-09-12 11:30:00,164.83,164.99,164.71,164.74,28545.0,156.3022,156.4539,156.1884,156.2169,28545.0
2023-09-12 11:40:00,164.74,164.91,164.69,164.91,18256.0,156.2169,156.3781,156.1695,156.3781,18256.0
2023-09-12 11:50:00,164.91,165.01,164.81,164.88,36672.0,156.3781,156.4729,156.2832,156.3496,36672.0
2023-09-12 12:00:00,164.91,165.18,164.9,165.12,27340.0,156.3781,156.6341,156.3686,156.5772,27340.0
2023-09-12 12:10:00,165.08,165.09,164.89,165.0,14156.0,156.5393,156.5488,156.3591,156.4634,14156.0
2023-09-12 12:20:00,165.03,165.03,164.78,164.84,11293.0,156.4919,156.4919,156.2548,156.3117,11293.0
2023-09-12 12:30:00,164.84,164.87,164.47,164.47,9117.0,156.3117,156.3401,155.9608,155.9608,9117.0
2023-09-12 12:40:00,164.44,164.62,164.4,164.55,13976.0,155.9324,156.1031,155.8945,156.0367,13976.0
2023-09-12 12:50:00,164.61,164.63,164.41,164.48,18387.0,156.0936,156.1126,155.9039,155.9703,18387.0
2023-09-12 13:00:00,164.42,164.79,164.42,164.71,15926.0,155.9134,156.2643,155.9134,156.1884,15926.0
2023-09-12 13:10:00,164.74,164.97,164.73,164.97,30243.0,156.2169,156.435,156.2074,156.435,30243.0
2023-09-12 13:20:00,165.0,165.41,165.0,165.28,15990.0,156.4634,156.8522,156.4634,156.7289,15990.0
2023-09-12 13:30:00,165.34,165.45,165.1,165.1,19438.0,156.7858,156.8901,156.5582,156.5582,19438.0
2023-09-12 13:40:00,165.1,165.16,164.71,164.83,17556.0,156.5582,156.6151,156.1884,156.3022,17556.0
2023-09-12 13:50:00,164.78,164.87,164.7,164.77,18656.0,156.2548,156.3401,156.1789,156.2453,18656.0
2023-09-12 14:00:00,164.75,164.75,164.52,164.56,13841.0,156.2263,156.2263,156.0082,156.0462,13841.0
2023-09-12 14:10:00,164.6,164.64,164.44,164.55,17894.0,156.0841,156.122,155.9324,156.0367,17894.0
2023-09-12 14:20:00,164.52,164.59,164.4,164.52,26655.0,156.0082,156.0746,155.8945,156.0082,26655.0
2023-09-12 14:30:00,164.5,164.62,164.26,164.32,30415.0,155.9893,156.1031,155.7617,155.8186,30415.0
2023-09-12 14:40:00,164.33,164.49,164.27,164.38,16702.0,155.8281,155.9798,155.7712,155.8755,16702.0
2023-09-12 14:50:00,164.39,164.39,164.16,164.17,19116.0,155.885,155.885,155.6669,155.6764,19116.0
2023-09-12 15:00:00,164.17,164.17,163.89,163.93,37759.0,155.6764,155.6764,155.4108,155.4488,37759.0
2023-09-12 15:10:00,163.94,164.02,163.76,163.85,31537.0,155.4583,155.5341,155.2876,155.3729,31537.0
2023-09-12 15:20:00,163.86,163.97,163.77,163.79,34843.0,155.3824,155.4867,155.2971,155.316,34843.0
2023-09-12 15:30:00,163.81,164.0,163.75,163.92,41493.0,155.335,155.5152,155.2781,155.4393,41493.0
2023-09-12 15:40:00,163.94,164.12,163.78,163.85,69372.0,155.4583,155.6289,155.3065,155.3729,69372.0
2023-09-12 15:50:00,163.86,163.93,163.43,163.49,436717.0,155.3824,155.4488,154.9746,155.0315,436717.0
2023-09-13 09:30:00,163.91,164.49,163.53,164.48,70874.0,155.4298,155.9798,155.0695,155.9703,70874.0
2023-09-13 09:40:00,164.48,164.53,163.87,164.25,23970.0,155.9703,156.0177,155.3919,155.7522,23970.0
2023-09-13 09:50:00,164.3,164.53,164.07,164.47,23454.0,155.7996,156.0177,155.5815,155.9608,23454.0
2023-09-13 10:00:00,164.45,164.5,163.75,164.14,31802.0,155.9419,155.9893,155.2781,155.6479,31802.0
2023-09-13 10:10:00,164.2,164.54,164.14,164.38,30578.0,155.7048,156.0272,155.6479,155.8755,30578.0
2023-09-13 10:20:00,164.36,165.01,164.1,164.85,35714.0,155.8565,156.4729,155.61,156.3212,35714.0
2023-09-13 10:30:00,164.85,165.1,164.7,164.99,30435.0,156.3212,156.5582,156.1789,156.4539,30435.0
2023-09-13 10:40:00,165.03,165.23,164.8,164.92,36157.0,156.4919,156.6815,156.2738,156.3876,36157.0
2023-09-13 10:50:00,164.91,165.04,164.73,165.03,21126.0,156.3781,156.5013,156.2074,156.4919,21126.0
2023-09-13 11:00:00,165.05,165.43,164.87,165.36,21036.0,156.5108,156.8712,156.3401,156.8048,21036.0
2023-09-13 11:10:00,165.35,165.54,165.24,165.29,26721.0,156.7953,156.9755,156.691,156.7384,26721.0
2023-09-13 11:20:00,165.28,165.44,165.12,165.38,22583.0,156.7289,156.8806,156.5772,156.8238,22583.0
2023-09-13 11:30:00,165.37,165.43,165.02,165.06,18885.0,156.8143,156.8712,156.4824,156.5203,18885.0
2023-09-13 11:40:00,165.06,165.21,164.87,165.09,18125.0,156.5203,156.6625,156.3401,156.5488,18125.0
2023-09-13 11:50:00,165.09,165.41,164.86,165.41,23568.0,156.5488,156.8522,156.3307,156.8522,23568.0
2023-09-13 12:00:00,165.44,165.44,165.13,165.13,31811.0,156.8806,156.8806,156.5867,156.5867,31811.0
2023-09-13 12:10:00,165.12,165.16,164.9,165.09,43041.0,156.5772,156.6151,156.3686,156.5488,43041.0
2023-09-13 12:20:00,165.11,165.33,165.08,165.31,15933.0,156.5677,156.7763,156.5393,156.7574,15933.0
2023-09-13 12:30:00,165.32,165.44,165.01,165.01,13894.0,156.7669,156.8806,156.4729,156.4729,13894.0
2023-09-13 12:40:00,165.0,165.22,165.0,165.13,18933.0,156.4634,156.672,156.4634,156.5867,18933.0
2023-09-13 12:50:00,165.16,165.45,165.15,165.27,12966.0,156.6151,156.8901,156.6057,156.7194,12966.0
2023-09-13 13:00:00,165.29,165.38,165.13,165.21,17650.0,156.7384,156.8238,156.5867,156.6625,17650.0
2023-09-13 13:10:00,165.22,165.44,165.21,165.38,22042.0,156.672,156.8806,156.6625,156.8238,22042.0
2023-09-13 13:20:00,165.37,165.51,165.3,165.33,10968.0,156.8143,156.947,156.7479,156.7763,10968.0
2023-09-13 13:30:00,165.32,165.49,165.22,165.39,23787.0,156.7669,156.9281,156.672,156.8332,23787.0
2023-09-13 13:40:00,165.4,165.51,165.28,165.29,27394.0,156.8427,156.947,156.7289,156.7384,27394.0
2023-09-13 13:50:00,165.3,165.44,165.19,165.27,38663.0,156.7479,156.8806,156.6436,156.7194,38663.0
2023-09-13 14:00:00,165.28,165.38,165.07,165.19,18953.0,156.7289,156.8238,156.5298,156.6436,18953.0
2023-09-13 14:10:00,165.21,165.33,165.08,165.13,12109.0,156.6625,156.7763,156.5393,156.5867,12109.0
2023-09-13 14:20:00,165.14,165.28,165.05,165.27,23586.0,156.5962,156.7289,156.5108,156.7194,23586.0
2023-09-13 14:30:00,165.28,165.29,164.82,164.92,35327.0,156.7289,156.7384,156.2927,156.3876,35327.0
2023-09-13 14:40:00,164.92,164.96,164.72,164.72,32164.0,156.3876,156.4255,156.1979,156.1979,32164.0
2023-09-13 14:50:00,164.74,164.76,164.23,164.53,23623.0,156.2169,156.2358,155.7333,156.0177,23623.0
2023-09-13 15:00:00,164.53,164.55,163.78,163.81,30132.0,156.0177,156.0367,155.3065,155.335,30132.0
2023-09-13 15:10:00,163.78,163.91,163.63,163.83,32413.0,155.3065,155.4298,155.1643,155.3539,32413.0
2023-09-13 15:20:00,163.87,163.96,163.72,163.95,41979.0,155.3919,155.4772,155.2496,155.4677,41979.0
2023-09-13 15:30:00,163.95,164.35,163.95,164.25,52974.0,155.4677,155.847,155.4677,155.7522,52974.0
2023-09-13 15:40:00,164.23,164.4,164.19,164.25,52711.0,155.7333,155.8945,155.6953,155.7522,52711.0
2023-09-13 15:50:00,164.21,164.43,164.09,164.37,235303.0,155.7143,155.9229,155.6005,155.866,235303.0
2023-09-14 09:30:00,166.42,166.47,165.1,165.54,96745.0,157.8099,157.8574,156.5582,156.9755,96745.0
2023-09-14 09:40:00,165.5,165.52,164.03,164.03,37500.0,156.9375,156.9565,155.5436,155.5436,37500.0
2023-09-14 09:50:00,164.12,164.38,163.64,164.14,91613.0,155.6289,155.8755,155.1738,155.6479,91613.0
2023-09-14 10:00:00,164.2,164.26,163.88,164.14,48008.0,155.7048,155.7617,155.4014,155.6479,48008.0
2023-09-14 10:10:00,164.13,164.32,163.79,164.29,38385.0,155.6384,155.8186,155.316,155.7901,38385.0
2023-09-14 10:20:00,164.26,164.76,164.24,164.76,14087.0,155.7617,156.2358,155.7427,156.2358,14087.0
2023-09-14 10:30:00,164.76,165.05,164.66,164.92,33985.0,156.2358,156.5108,156.141,156.3876,33985.0
2023-09-14 10:40:00,164.92,165.45,164.9,165.37,34271.0,156.3876,156.8901,156.3686,156.8143,34271.0
2023-09-14 10:50:00,165.41,165.87,165.37,165.66,31089.0,156.8522,157.2884,156.8143,157.0893,31089.0
2023-09-14 11:00:00,165.69,165.96,165.69,165.78,39471.0,157.1177,157.3737,157.1177,157.2031,39471.0
2023-09-14 11:10:00,165.74,165.83,165.41,165.5,29576.0,157.1651,157.2505,156.8522,156.9375,29576.0
2023-09-14 11:20:00,165.48,165.63,165.18,165.3,28052.0,156.9186,157.0608,156.6341,156.7479,28052.0
2023-09-14 11:30:00,165.26,165.44,165.13,165.13,23184.0,156.71,156.8806,156.5867,156.5867,23184.0
2023-09-14 11:40:00,165.1,165.28,164.96,165.28,54999.0,156.5582,156.7289,156.4255,156.7289,54999.0
2023-09-14 11:50:00,165.29,165.66,165.24,165.65,22445.0,156.7384,157.0893,156.691,157.0798,22445.0
2023-09-14 12:00:00,165.59,165.64,165.24,165.24,23999.0,157.0229,157.0703,156.691,156.691,23999.0
2023-09-14 12:10:00,165.24,165.71,165.22,165.52,17981.0,156.691,157.1367,156.672,156.9565,17981.0
2023-09-14 12:20:00,165.41,165.41,165.2,165.34,15609.0,156.8522,156.8522,156.6531,156.7858,15609.0
2023-09-14 12:30:00,165.35,165.51,165.09,165.11,26766.0,156.7953,156.947,156.5488,156.5677,26766.0
2023-09-14 12:40:00,165.11,165.28,165.06,165.24,44111.0,156.5677,156.7289,156.5203,156.691,44111.0
2023-09-14 12:50:00,165.26,165.88,165.23,165.83,25897.0,156.71,157.2979,156.6815,157.2505,25897.0
2023-09-14 13:00:00,165.86,165.9,165.73,165.78,16771.0,157.2789,157.3169,157.1556,157.2031,16771.0
2023-09-14 13:10:00,165.75,166.01,165.74,165.84,13505.0,157.1746,157.4212,157.1651,157.26,13505.0
2023-09-14 13:20:00,165.84,166.03,165.73,165.95,58566.0,157.26,157.4401,157.1556,157.3643,58566.0
2023-09-14 13:30:00,166.03,166.07,165.88,165.96,15995.0,157.4401,157.4781,157.2979,157.3737,15995.0
2023-09-14 13:40:00,165.98,166.01,165.78,165.9,25849.0,157.3927,157.4212,157.2031,157.3169,25849.0
2023-09-14 13:50:00,165.96,166.01,165.68,165.76,34351.0,157.3737,157.4212,157.1082,157.1841,34351.0
2023-09-14 14:00:00,165.77,165.81,165.63,165.7,28675.0,157.1936,157.2315,157.0608,157.1272,28675.0
2023-09-14 14:10:00,165.71,165.79,165.6,165.65,28770.0,157.1367,157.2125,157.0324,157.0798,28770.0
2023-09-14 14:20:00,165.64,165.93,165.63,165.88,35922.0,157.0703,157.3453,157.0608,157.2979,35922.0
2023-09-14 14:30:00,165.81,166.12,165.79,166.02,24495.0,157.2315,157.5255,157.2125,157.4306,24495.0
2023-09-14 14:40:00,166.02,166.31,165.99,166.29,17380.0,157.4306,157.7056,157.4022,157.6867,17380.0
2023-09-14 14:50:00,166.27,166.42,166.23,166.41,30289.0,157.6677,157.8099,157.6298,157.8005,30289.0
2023-09-14 15:00:00,166.4,166.6,166.38,166.5,36004.0,157.791,157.9806,157.772,157.8858,36004.0
2023-09-14 15:10:00,166.51,166.64,166.4,166.48,49409.0,157.8953,158.0186,157.791,157.8668,49409.0
2023-09-14 15:20:00,166.47,166.55,166.39,166.5,54106.0,157.8574,157.9332,157.7815,157.8858,54106.0
2023-09-14 15:30:00,166.5,166.5,166.25,166.29,63097.0,157.8858,157.8858,157.6487,157.6867,63097.0
2023-09-14 15:40:00,166.28,166.36,166.22,166.28,73932.0,157.6772,157.7531,157.6203,157.6772,73932.0
2023-09-14 15:50:00,166.29,166.43,165.95,166.05,332366.0,157.6867,157.8194,157.3643,157.4591,332366.0
2023-09-15 09:30:00,166.24,166.5,165.54,166.08,1185283.0,157.6393,157.8858,156.9755,157.4875,1185283.0
2023-09-15 09:40:00,166.03,166.13,165.58,165.76,63276.0,157.4401,157.535,157.0134,157.1841,63276.0
2023-09-15 09:50:00,165.76,165.87,165.08,165.27,70059.0,157.1841,157.2884,156.5393,156.7194,70059.0
2023-09-15 10:00:00,165.29,165.67,164.96,164.99,81192.0,156.7384,157.0987,156.4255,156.4539,81192.0
2023-09-15 10:10:00,165.0,165.25,164.88,165.07,65734.0,156.4634,156.7005,156.3496,156.5298,65734.0
2023-09-15 10:20:00,165.05,165.05,164.71,164.93,65964.0,156.5108,156.5108,156.1884,156.397,65964.0
2023-09-15 10:30:00,164.91,165.03,164.66,164.92,38046.0,156.3781,156.4919,156.141,156.3876,38046.0
2023-09-15 10:40:00,164.9,165.09,164.63,164.71,34908.0,156.3686,156.5488,156.1126,156.1884,34908.0
2023-09-15 10:50:00,164.72,164.75,164.26,164.29,30967.0,156.1979,156.2263,155.7617,155.7901,30967.0
2023-09-15 11:00:00,164.31,164.71,164.29,164.61,49296.0,155.8091,156.1884,155.7901,156.0936,49296.0
2023-09-15 11:10:00,164.63,164.66,164.43,164.5,24873.0,156.1126,156.141,155.9229,155.9893,24873.0
2023-09-15 11:20:00,164.52,164.54,164.28,164.5,19754.0,156.0082,156.0272,155.7807,155.9893,19754.0
2023-09-15 11:30:00,164.44,164.61,164.33,164.55,24060.0,155.9324,156.0936,155.8281,156.0367,24060.0
2023-09-15 11:40:00,164.53,164.92,164.53,164.86,25292.0,156.0177,156.3876,156.0177,156.3307,25292.0
2023-09-15 11:50:00,164.85,164.86,164.45,164.65,19259.0,156.3212,156.3307,155.9419,156.1315,19259.0
2023-09-15 12:00:00,164.71,164.99,164.65,164.69,21519.0,156.1884,156.4539,156.1315,156.1695,21519.0
2023-09-15 12:10:00,164.69,164.81,164.48,164.76,22095.0,156.1695,156.2832,155.9703,156.2358,22095.0
2023-09-15 12:20:00,164.78,164.94,164.49,164.53,30105.0,156.2548,156.4065,155.9798,156.0177,30105.0
2023-09-15 12:30:00,164.48,164.55,164.41,164.45,18701.0,155.9703,156.0367,155.9039,155.9419,18701.0
2023-09-15 12:40:00,164.41,164.43,164.15,164.24,21810.0,155.9039,155.9229,155.6574,155.7427,21810.0
2023-09-15 12:50:00,164.23,164.28,164.09,164.25,11714.0,155.7333,155.7807,155.6005,155.7522,11714.0
2023-09-15 13:00:00,164.28,164.29,163.78,163.79,18557.0,155.7807,155.7901,155.3065,155.316,18557.0
2023-09-15 13:10:00,163.79,163.82,163.44,163.47,37191.0,155.316,155.3445,154.9841,155.0126,37191.0
2023-09-15 13:20:00,163.43,163.46,163.22,163.3,18267.0,154.9746,155.0031,154.7755,154.8514,18267.0
2023-09-15 13:30:00,163.28,163.33,163.1,163.33,33622.0,154.8324,154.8798,154.6617,154.8798,33622.0
2023-09-15 13:40:00,163.35,163.47,163.26,163.38,22609.0,154.8988,155.0126,154.8134,154.9272,22609.0
2023-09-15 13:50:00,163.39,163.39,163.21,163.26,33334.0,154.9367,154.9367,154.766,154.8134,33334.0
2023-09-15 14:00:00,163.29,163.3,163.09,163.09,32602.0,154.8419,154.8514,154.6522,154.6522,32602.0
2023-09-15 14:10:00,163.12,163.27,163.05,163.07,26837.0,154.6807,154.8229,154.6143,154.6333,26837.0
2023-09-15 14:20:00,163.05,163.08,162.76,162.95,31895.0,154.6143,154.6427,154.3393,154.5195,31895.0
2023-09-15 14:30:00,162.93,163.06,162.82,162.96,25603.0,154.5005,154.6238,154.3962,154.529,25603.0
2023-09-15 14:40:00,162.96,163.02,162.76,163.02,41123.0,154.529,154.5859,154.3393,154.5859,41123.0
2023-09-15 14:50:00,162.97,162.99,162.61,162.78,38879.0,154.5384,154.5574,154.1971,154.3583,38879.0
2023-09-15 15:00:00,162.76,162.78,162.48,162.59,36017.0,154.3393,154.3583,154.0738,154.1781,36017.0
2023-09-15 15:10:00,162.59,162.82,162.58,162.73,56116.0,154.1781,154.3962,154.1686,154.3109,56116.0
2023-09-15 15:20:00,162.73,163.19,162.69,163.17,50877.0,154.3109,154.7471,154.2729,154.7281,50877.0
2023-09-15 15:30:00,163.17,163.44,163.16,163.21,53008.0,154.7281,154.9841,154.7186,154.766,53008.0
2023-09-15 15:40:00,163.21,163.41,163.14,163.24,84001.0,154.766,154.9557,154.6996,154.7945,84001.0
2023-09-15 15:50:00,163.26,163.62,162.43,162.58,587852.0,154.8134,155.1548,154.0264,154.1686,587852.0
2023-09-18 09:30:00,162.11,163.08,161.76,162.85,122819.0,153.7229,154.6427,153.391,154.4246,122819.0
2023-09-18 09:40:00,162.88,163.24,162.2,162.93,63335.0,154.4531,154.7945,153.8083,154.5005,63335.0
2023-09-18 09:50:00,162.92,163.18,162.45,163.18,78764.0,154.491,154.7376,154.0453,154.7376,78764.0
2023-09-18 10:00:00,163.12,163.45,163.01,163.31,54412.0,154.6807,154.9936,154.5764,154.8608,54412.0
2023-09-18 10:10:00,163.29,163.59,163.21,163.25,29304.0,154.8419,155.1264,154.766,154.804,29304.0
2023-09-18 10:20:00,163.22,163.37,162.86,162.91,35285.0,154.7755,154.9177,154.4341,154.4815,35285.0
2023-09-18 10:30:00,162.91,163.12,162.41,162.49,52745.0,154.4815,154.6807,154.0074,154.0833,52745.0
2023-09-18 10:40:00,162.47,162.74,162.36,162.55,46510.0,154.0643,154.3203,153.96,154.1402,46510.0
2023-09-18 10:50:00,162.55,162.9,162.4,162.9,27807.0,154.1402,154.4721,153.9979,154.4721,27807.0
2023-09-18 11:00:00,162.92,163.19,162.89,163.1,20488.0,154.491,154.7471,154.4626,154.6617,20488.0
2023-09-18 11:10:00,163.09,163.25,163.02,163.05,18251.0,154.6522,154.804,154.5859,154.6143,18251.0
2023-09-18 11:20:00,163.04,163.32,162.97,163.05,50710.0,154.6048,154.8703,154.5384,154.6143,50710.0
2023-09-18 11:30:00,163.03,163.36,163.03,163.19,25261.0,154.5953,154.9083,154.5953,154.7471,25261.0
2023-09-18 11:40:00,163.24,163.4,163.09,163.09,17321.0,154.7945,154.9462,154.6522,154.6522,17321.0
2023-09-18 11:50:00,163.09,163.44,163.05,163.38,18380.0,154.6522,154.9841,154.6143,154.9272,18380.0
2023-09-18 12:00:00,163.42,163.46,163.18,163.19,12859.0,154.9652,155.0031,154.7376,154.7471,12859.0
2023-09-18 12:10:00,163.17,163.3,163.08,163.18,17880.0,154.7281,154.8514,154.6427,154.7376,17880.0
2023-09-18 12:20:00,163.18,163.32,163.01,163.3,15026.0,154.7376,154.8703,154.5764,154.8514,15026.0
2023-09-18 12:30:00,163.34,163.39,163.18,163.24,9445.0,154.8893,154.9367,154.7376,154.7945,9445.0
2023-09-18 12:40:00,163.24,163.28,163.18,163.28,14490.0,154.7945,154.8324,154.7376,154.8324,14490.0
2023-09-18 12:50:00,163.3,163.34,162.99,163.01,10391.0,154.8514,154.8893,154.5574,154.5764,10391.0
2023-09-18 13:00:00,162.99,163.24,162.97,163.05,16145.0,154.5574,154.7945,154.5384,154.6143,16145.0
2023-09-18 13:10:00,163.08,163.12,162.91,162.97,12709.0,154.6427,154.6807,154.4815,154.5384,12709.0
2023-09-18 13:20:00,162.96,163.24,162.96,163.05,13378.0,154.529,154.7945,154.529,154.6143,13378.0
2023-09-18 13:30:00,163.04,163.18,163.03,163.09,9501.0,154.6048,154.7376,154.5953,154.6522,9501.0
2023-09-18 13:40:00,163.08,163.11,162.89,162.92,18260.0,154.6427,154.6712,154.4626,154.491,18260.0
2023-09-18 13:50:00,162.91,162.91,162.64,162.69,26520.0,154.4815,154.4815,154.2255,154.2729,26520.0
2023-09-18 14:00:00,162.72,162.74,162.42,162.51,42318.0,154.3014,154.3203,154.0169,154.1022,42318.0
2023-09-18 14:10:00,162.5,162.64,162.41,162.41,14820.0,154.0928,154.2255,154.0074,154.0074,14820.0
2023-09-18 14:20:00,162.45,162.6,162.42,162.43,18544.0,154.0453,154.1876,154.0169,154.0264,18544.0
2023-09-18 14:30:00,162.4,162.46,162.3,162.34,17644.0,153.9979,154.0548,153.9031,153.941,17644.0
2023-09-18 14:40:00,162.34,162.39,162.23,162.26,19035.0,153.941,153.9884,153.8367,153.8652,19035.0
2023-09-18 14:50:00,162.25,162.25,161.82,161.92,27206.0,153.8557,153.8557,153.4479,153.5428,27206.0
2023-09-18 15:00:00,161.92,162.08,161.88,162.02,22743.0,153.5428,153.6945,153.5048,153.6376,22743.0
2023-09-18 15:10:00,162.02,162.19,161.98,162.19,24259.0,153.6376,153.7988,153.5997,153.7988,24259.0
2023-09-18 15:20:00,162.2,162.33,162.13,162.31,16217.0,153.8083,153.9316,153.7419,153.9126,16217.0
2023-09-18 15:30:00,162.33,162.36,162.16,162.21,23934.0,153.9316,153.96,153.7703,153.8178,23934.0
2023-09-18 15:40:00,162.19,162.4,162.14,162.34,28559.0,153.7988,153.9979,153.7514,153.941,28559.0
2023-09-18 15:50:00,162.32,162.83,162.16,162.83,213479.0,153.9221,154.4057,153.7703,154.4057,213479.0
2023-09-19 09:30:00,162.46,162.99,161.55,162.13,91523.0,154.0548,154.5574,153.1919,153.7419,91523.0
2023-09-19 09:40:00,162.06,162.37,161.66,161.95,33543.0,153.6755,153.9695,153.2962,153.5712,33543.0
2023-09-19 09:50:00,161.98,162.17,161.64,161.64,24775.0,153.5997,153.7798,153.2772,153.2772,24775.0
2023-09-19 10:00:00,161.65,162.05,161.4,162.05,46774.0,153.2867,153.666,153.0497,153.666,46774.0
2023-09-19 10:10:00,162.05,162.1,161.6,162.04,55009.0,153.666,153.7135,153.2393,153.6566,55009.0
2023-09-19 10:20:00,162.07,162.47,162.04,162.4,38879.0,153.685,154.0643,153.6566,153.9979,38879.0
2023-09-19 10:30:00,162.33,162.33,161.95,162.0,49451.0,153.9316,153.9316,153.5712,153.6186,49451.0
2023-09-19 10:40:00,162.02,162.17,161.84,161.91,55780.0,153.6376,153.7798,153.4669,153.5333,55780.0
2023-09-19 10:50:00,161.91,162.39,161.87,162.29,56568.0,153.5333,153.9884,153.4954,153.8936,56568.0
2023-09-19 11:00:00,162.25,162.59,162.24,162.48,23693.0,153.8557,154.1781,153.8462,154.0738,23693.0
2023-09-19 11:10:00,162.51,162.53,162.2,162.37,16287.0,154.1022,154.1212,153.8083,153.9695,16287.0
2023-09-19 11:20:00,162.38,162.72,162.36,162.69,14521.0,153.979,154.3014,153.96,154.2729,14521.0
2023-09-19 11:30:00,162.72,162.84,162.58,162.72,16208.0,154.3014,154.4152,154.1686,154.3014,16208.0
2023-09-19 11:40:00,162.73,162.83,162.61,162.78,15189.0,154.3109,154.4057,154.1971,154.3583,15189.0
2023-09-19 11:50:00,162.77,163.0,162.73,162.95,22308.0,154.3488,154.5669,154.3109,154.5195,22308.0
2023-09-19 12:00:00,162.92,162.99,162.56,162.66,31999.0,154.491,154.5574,154.1497,154.2445,31999.0
2023-09-19 12:10:00,162.65,162.83,162.62,162.75,14895.0,154.235,154.4057,154.2065,154.3298,14895.0
2023-09-19 12:20:00,162.77,162.77,162.59,162.68,12354.0,154.3488,154.3488,154.1781,154.2634,12354.0
2023-09-19 12:30:00,162.69,162.7,162.51,162.53,17956.0,154.2729,154.2824,154.1022,154.1212,17956.0
2023-09-19 12:40:00,162.57,162.59,162.33,162.44,9825.0,154.1591,154.1781,153.9316,154.0359,9825.0
2023-09-19 12:50:00,162.54,162.93,162.49,162.91,26000.0,154.1307,154.5005,154.0833,154.4815,26000.0
2023-09-19 13:00:00,162.93,163.11,162.89,163.09,21389.0,154.5005,154.6712,154.4626,154.6522,21389.0
2023-09-19 13:10:00,163.09,163.3,163.07,163.22,31756.0,154.6522,154.8514,154.6333,154.7755,31756.0
2023-09-19 13:20:00,163.2,163.25,163.02,163.02,11214.0,154.7565,154.804,154.5859,154.5859,11214.0
2023-09-19 13:30:00,163.07,163.27,163.07,163.1,23477.0,154.6333,154.8229,154.6333,154.6617,23477.0
2023-09-19 13:40:00,163.12,163.5,163.03,163.4,22890.0,154.6807,155.041,154.5953,154.9462,22890.0
2023-09-19 13:50:00,163.34,163.51,163.26,163.28,19295.0,154.8893,155.0505,154.8134,154.8324,19295.0
2023-09-19 14:00:00,163.3,163.34,162.96,162.99,12941.0,154.8514,154.8893,154.529,154.5574,12941.0
2023-09-19 14:10:00,163.0,163.15,162.83,163.14,32130.0,154.5669,154.7091,154.4057,154.6996,32130.0
2023-09-19 14:20:00,163.16,163.24,163.02,163.02,11498.0,154.7186,154.7945,154.5859,154.5859,11498.0
2023-09-19 14:30:00,163.03,163.44,163.01,163.34,21502.0,154.5953,154.9841,154.5764,154.8893,21502.0
2023-09-19 14:40:00,163.34,163.37,163.02,163.07,18070.0,154.8893,154.9177,154.5859,154.6333,18070.0
2023-09-19 14:50:00,163.09,163.11,162.84,162.84,49181.0,154.6522,154.6712,154.4152,154.4152,49181.0
2023-09-19 15:00:00,162.85,162.91,162.6,162.6,21529.0,154.4246,154.4815,154.1876,154.1876,21529.0
2023-09-19 15:10:00,162.6,162.84,162.58,162.84,28088.0,154.1876,154.4152,154.1686,154.4152,28088.0
2023-09-19 15:20:00,162.79,163.05,162.73,162.98,33448.0,154.3678,154.6143,154.3109,154.5479,33448.0
2023-09-19 15:30:00,162.98,163.0,162.79,162.91,51303.0,154.5479,154.5669,154.3678,154.4815,51303.0
2023-09-19 15:40:00,162.93,163.28,162.88,163.19,61720.0,154.5005,154.8324,154.4531,154.7471,61720.0
2023-09-19 15:50:00,163.21,163.4,163.02,163.13,279894.0,154.766,154.9462,154.5859,154.6902,279894.0
2023-09-20 09:30:00,163.78,164.26,163.61,164.26,60121.0,155.3065,155.7617,155.1453,155.7617,60121.0
2023-09-20 09:40:00,164.3,164.58,164.07,164.08,36990.0,155.7996,156.0651,155.5815,155.591,36990.0
2023-09-20 09:50:00,164.1,164.26,163.84,163.89,21679.0,155.61,155.7617,155.3634,155.4108,21679.0
2023-09-20 10:00:00,163.93,164.18,163.85,164.04,24178.0,155.4488,155.6858,155.3729,155.5531,24178.0
2023-09-20 10:10:00,164.05,164.09,163.62,163.8,18430.0,155.5626,155.6005,155.1548,155.3255,18430.0
2023-09-20 10:20:00,163.84,163.97,163.73,163.92,29383.0,155.3634,155.4867,155.2591,155.4393,29383.0
2023-09-20 10:30:00,163.88,164.03,163.79,163.88,17894.0,155.4014,155.5436,155.316,155.4014,17894.0
2023-09-20 10:40:00,163.86,164.11,163.82,163.88,10308.0,155.3824,155.6195,155.3445,155.4014,10308.0
2023-09-20 10:50:00,163.94,164.19,163.87,163.95,14305.0,155.4583,155.6953,155.3919,155.4677,14305.0
2023-09-20 11:00:00,163.92,164.04,163.76,164.01,15538.0,155.4393,155.5531,155.2876,155.5246,15538.0
2023-09-20 11:10:00,164.05,164.13,163.76,163.8,26378.0,155.5626,155.6384,155.2876,155.3255,26378.0
2023-09-20 11:20:00,163.79,163.86,163.68,163.81,21996.0,155.316,155.3824,155.2117,155.335,21996.0
2023-09-20 11:30:00,163.81,164.07,163.74,163.8,21081.0,155.335,155.5815,155.2686,155.3255,21081.0
2023-09-20 11:40:00,163.81,163.94,163.66,163.88,24981.0,155.335,155.4583,155.1927,155.4014,24981.0
2023-09-20 11:50:00,163.92,164.18,163.81,164.17,22196.0,155.4393,155.6858,155.335,155.6764,22196.0
2023-09-20 12:00:00,164.15,164.16,163.84,163.87,9971.0,155.6574,155.6669,155.3634,155.3919,9971.0
2023-09-20 12:10:00,163.88,164.03,163.85,163.93,7749.0,155.4014,155.5436,155.3729,155.4488,7749.0
2023-09-20 12:20:00,163.9,164.08,163.8,164.05,24085.0,155.4203,155.591,155.3255,155.5626,24085.0
2023-09-20 12:30:00,164.06,164.06,163.91,163.98,29255.0,155.572,155.572,155.4298,155.4962,29255.0
2023-09-20 12:40:00,163.99,164.07,163.81,163.9,71549.0,155.5057,155.5815,155.335,155.4203,71549.0
2023-09-20 12:50:00,163.89,163.97,163.84,163.86,23157.0,155.4108,155.4867,155.3634,155.3824,23157.0
2023-09-20 13:00:00,163.88,163.88,163.71,163.78,67830.0,155.4014,155.4014,155.2402,155.3065,67830.0
2023-09-20 13:10:00,163.8,163.87,163.61,163.84,35596.0,155.3255,155.3919,155.1453,155.3634,35596.0
2023-09-20 13:20:00,163.79,163.93,163.77,163.83,19382.0,155.316,155.4488,155.2971,155.3539,19382.0
2023-09-20 13:30:00,163.83,163.94,163.8,163.84,13418.0,155.3539,155.4583,155.3255,155.3634,13418.0
2023-09-20 13:40:00,163.82,163.94,163.8,163.85,13120.0,155.3445,155.4583,155.3255,155.3729,13120.0
2023-09-20 13:50:00,163.83,163.94,163.79,163.88,29393.0,155.3539,155.4583,155.316,155.4014,29393.0
2023-09-20 14:00:00,163.85,163.97,163.38,163.7,108813.0,155.3729,155.4867,154.9272,155.2307,108813.0
2023-09-20 14:10:00,163.66,163.91,163.52,163.85,90352.0,155.1927,155.4298,155.06,155.3729,90352.0
2023-09-20 14:20:00,163.87,164.19,163.76,164.0,27329.0,155.3919,155.6953,155.2876,155.5152,27329.0
2023-09-20 14:30:00,164.0,164.56,163.93,164.26,41411.0,155.5152,156.0462,155.4488,155.7617,41411.0
2023-09-20 14:40:00,164.2,164.29,163.72,163.78,33268.0,155.7048,155.7901,155.2496,155.3065,33268.0
2023-09-20 14:50:00,163.79,163.9,163.31,163.45,75081.0,155.316,155.4203,154.8608,154.9936,75081.0
2023-09-20 15:00:00,163.33,163.71,163.29,163.37,90275.0,154.8798,155.2402,154.8419,154.9177,90275.0
2023-09-20 15:10:00,163.37,163.47,162.76,163.01,91956.0,154.9177,155.0126,154.3393,154.5764,91956.0
2023-09-20 15:20:00,162.98,163.04,162.65,162.83,59949.0,154.5479,154.6048,154.235,154.4057,59949.0
2023-09-20 15:30:00,162.86,163.1,162.7,162.75,164136.0,154.4341,154.6617,154.2824,154.3298,164136.0
2023-09-20 15:40:00,162.76,163.03,162.72,162.86,153206.0,154.3393,154.5953,154.3014,154.4341,153206.0
2023-09-20 15:50:00,162.78,163.04,161.0,162.06,396808.0,154.3583,154.6048,152.6704,153.6755,396808.0
2023-09-21 09:30:00,160.46,161.55,160.39,161.24,144207.0,152.1583,153.1919,152.0919,152.8979,144207.0
2023-09-21 09:40:00,161.24,161.89,161.18,161.65,51971.0,152.8979,153.5143,152.841,153.2867,51971.0
2023-09-21 09:50:00,161.73,161.73,161.38,161.42,60125.0,153.3626,153.3626,153.0307,153.0686,60125.0
2023-09-21 10:00:00,161.47,162.19,161.42,162.17,63430.0,153.116,153.7988,153.0686,153.7798,63430.0
2023-09-21 10:10:00,162.2,162.9,162.18,162.49,81880.0,153.8083,154.4721,153.7893,154.0833,81880.0
2023-09-21 10:20:00,162.44,162.6,162.22,162.32,49442.0,154.0359,154.1876,153.8272,153.9221,49442.0
2023-09-21 10:30:00,162.28,162.62,162.25,162.62,33093.0,153.8841,154.2065,153.8557,154.2065,33093.0
2023-09-21 10:40:00,162.62,162.68,162.14,162.21,38140.0,154.2065,154.2634,153.7514,153.8178,38140.0
2023-09-21 10:50:00,162.19,162.26,161.63,161.64,42614.0,153.7988,153.8652,153.2678,153.2772,42614.0
2023-09-21 11:00:00,161.71,162.03,161.66,161.9,23619.0,153.3436,153.6471,153.2962,153.5238,23619.0
2023-09-21 11:10:00,161.87,162.04,161.65,161.75,21612.0,153.4954,153.6566,153.2867,153.3816,21612.0
2023-09-21 11:20:00,161.73,161.83,161.39,161.39,27797.0,153.3626,153.4574,153.0402,153.0402,27797.0
2023-09-21 11:30:00,161.4,161.77,161.34,161.7,21284.0,153.0497,153.4005,152.9928,153.3341,21284.0
2023-09-21 11:40:00,161.71,161.98,161.56,161.97,12943.0,153.3436,153.5997,153.2014,153.5902,12943.0
2023-09-21 11:50:00,161.94,162.03,161.6,161.68,17780.0,153.5617,153.6471,153.2393,153.3152,17780.0
2023-09-21 12:00:00,161.65,161.65,161.3,161.43,23695.0,153.2867,153.2867,152.9548,153.0781,23695.0
2023-09-21 12:10:00,161.4,161.5,161.17,161.47,19612.0,153.0497,153.1445,152.8316,153.116,19612.0
2023-09-21 12:20:00,161.41,161.6,161.34,161.59,44945.0,153.0591,153.2393,152.9928,153.2298,44945.0
2023-09-21 12:30:00,161.58,161.59,161.1,161.1,48277.0,153.2204,153.2298,152.7652,152.7652,48277.0
2023-09-21 12:40:00,161.14,161.23,160.98,161.21,12179.0,152.8031,152.8885,152.6514,152.8695,12179.0
2023-09-21 12:50:00,161.2,161.33,161.03,161.06,18973.0,152.86,152.9833,152.6988,152.7273,18973.0
2023-09-21 13:00:00,161.06,161.28,161.01,161.2,26500.0,152.7273,152.9359,152.6798,152.86,26500.0
2023-09-21 13:10:00,161.2,161.69,161.18,161.56,58884.0,152.86,153.3247,152.841,153.2014,58884.0
2023-09-21 13:20:00,161.56,161.6,161.4,161.52,18505.0,153.2014,153.2393,153.0497,153.1635,18505.0
2023-09-21 13:30:00,161.47,161.56,161.29,161.32,24710.0,153.116,153.2014,152.9454,152.9738,24710.0
2023-09-21 13:40:00,161.28,161.59,161.25,161.59,40911.0,152.9359,153.2298,152.9074,153.2298,40911.0
2023-09-21 13:50:00,161.59,161.77,161.54,161.54,37409.0,153.2298,153.4005,153.1824,153.1824,37409.0
2023-09-21 14:00:00,161.53,161.56,161.18,161.22,28858.0,153.1729,153.2014,152.841,152.879,28858.0
2023-09-21 14:10:00,161.21,161.48,161.21,161.42,22884.0,152.8695,153.1255,152.8695,153.0686,22884.0
2023-09-21 14:20:00,161.4,161.46,161.11,161.11,15415.0,153.0497,153.1066,152.7747,152.7747,15415.0
2023-09-21 14:30:00,161.1,161.53,161.08,161.43,42803.0,152.7652,153.1729,152.7462,153.0781,42803.0
2023-09-21 14:40:00,161.42,161.64,161.42,161.56,22374.0,153.0686,153.2772,153.0686,153.2014,22374.0
2023-09-21 14:50:00,161.53,161.66,161.44,161.51,20125.0,153.1729,153.2962,153.0876,153.154,20125.0
2023-09-21 15:00:00,161.53,161.61,161.0,161.09,36443.0,153.1729,153.2488,152.6704,152.7557,36443.0
2023-09-21 15:10:00,161.09,161.14,160.88,160.93,48600.0,152.7557,152.8031,152.5566,152.604,48600.0
2023-09-21 15:20:00,160.93,161.09,160.75,160.79,35625.0,152.604,152.7557,152.4333,152.4712,35625.0
2023-09-21 15:30:00,160.79,161.07,160.75,160.98,65997.0,152.4712,152.7367,152.4333,152.6514,65997.0
2023-09-21 15:40:00,160.99,161.11,160.75,160.77,81338.0,152.6609,152.7747,152.4333,152.4523,81338.0
2023-09-21 15:50:00,160.75,160.85,160.35,160.39,297480.0,152.4333,152.5281,152.054,152.0919,297480.0
2023-09-22 09:30:00,161.82,162.06,161.12,161.12,75497.0,153.4479,153.6755,152.7842,152.7842,75497.0
2023-09-22 09:40:00,161.26,161.44,160.75,161.44,103515.0,152.9169,153.0876,152.4333,153.0876,103515.0
2023-09-22 09:50:00,161.49,161.49,160.79,160.99,59777.0,153.135,153.135,152.4712,152.6609,59777.0
2023-09-22 10:00:00,161.0,161.46,160.82,161.06,54243.0,152.6704,153.1066,152.4997,152.7273,54243.0
2023-09-22 10:10:00,161.02,161.19,160.8,161.19,26581.0,152.6893,152.8505,152.4807,152.8505,26581.0
2023-09-22 10:20:00,161.08,161.25,160.83,161.19,36178.0,152.7462,152.9074,152.5092,152.8505,36178.0
2023-09-22 10:30:00,161.16,162.05,161.16,161.86,41498.0,152.8221,153.666,152.8221,153.4859,41498.0
2023-09-22 10:40:00,161.85,161.88,161.59,161.6,37282.0,153.4764,153.5048,153.2298,153.2393,37282.0
2023-09-22 10:50:00,161.59,161.71,161.44,161.48,54685.0,153.2298,153.3436,153.0876,153.1255,54685.0
2023-09-22 11:00:00,161.49,161.64,161.37,161.42,59495.0,153.135,153.2772,153.0212,153.0686,59495.0
2023-09-22 11:10:00,161.41,161.55,161.32,161.41,22106.0,153.0591,153.1919,152.9738,153.0591,22106.0
2023-09-22 11:20:00,161.4,161.68,161.3,161.63,21259.0,153.0497,153.3152,152.9548,153.2678,21259.0
2023-09-22 11:30:00,161.62,161.94,161.6,161.92,23761.0,153.2583,153.5617,153.2393,153.5428,23761.0
2023-09-22 11:40:00,162.0,162.01,161.66,161.7,24651.0,153.6186,153.6281,153.2962,153.3341,24651.0
2023-09-22 11:50:00,161.71,161.78,161.26,161.31,27686.0,153.3436,153.41,152.9169,152.9643,27686.0
2023-09-22 12:00:00,161.26,161.47,161.22,161.44,11075.0,152.9169,153.116,152.879,153.0876,11075.0
2023-09-22 12:10:00,161.41,161.6,161.33,161.56,17972.0,153.0591,153.2393,152.9833,153.2014,17972.0
2023-09-22 12:20:00,161.62,161.72,161.44,161.62,20607.0,153.2583,153.3531,153.0876,153.2583,20607.0
2023-09-22 12:30:00,161.65,161.71,161.55,161.69,17179.0,153.2867,153.3436,153.1919,153.3247,17179.0
2023-09-22 12:40:00,161.64,161.71,161.53,161.59,19743.0,153.2772,153.3436,153.1729,153.2298,19743.0
2023-09-22 12:50:00,161.58,161.7,161.57,161.61,11791.0,153.2204,153.3341,153.2109,153.2488,11791.0
2023-09-22 13:00:00,161.62,161.7,161.58,161.58,15075.0,153.2583,153.3341,153.2204,153.2204,15075.0
2023-09-22 13:10:00,161.59,161.72,161.48,161.51,15554.0,153.2298,153.3531,153.1255,153.154,15554.0
2023-09-22 13:20:00,161.48,161.51,161.2,161.33,14726.0,153.1255,153.154,152.86,152.9833,14726.0
2023-09-22 13:30:00,161.32,161.33,160.97,161.12,55192.0,152.9738,152.9833,152.6419,152.7842,55192.0
2023-09-22 13:40:00,161.12,161.14,161.01,161.1,24752.0,152.7842,152.8031,152.6798,152.7652,24752.0
2023-09-22 13:50:00,161.09,161.38,161.07,161.24,24800.0,152.7557,153.0307,152.7367,152.8979,24800.0
2023-09-22 14:00:00,161.25,161.26,160.85,160.89,31925.0,152.9074,152.9169,152.5281,152.5661,31925.0
2023-09-22 14:10:00,160.85,160.86,160.29,160.43,24488.0,152.5281,152.5376,151.9971,152.1299,24488.0
2023-09-22 14:20:00,160.44,160.82,160.4,160.51,30768.0,152.1393,152.4997,152.1014,152.2057,30768.0
2023-09-22 14:30:00,160.54,160.73,160.42,160.62,21544.0,152.2342,152.4143,152.1204,152.31,21544.0
2023-09-22 14:40:00,160.61,160.75,160.43,160.75,16972.0,152.3005,152.4333,152.1299,152.4333,16972.0
2023-09-22 14:50:00,160.72,160.85,160.65,160.72,21422.0,152.4048,152.5281,152.3385,152.4048,21422.0
2023-09-22 15:00:00,160.76,161.42,160.72,161.36,38893.0,152.4428,153.0686,152.4048,153.0117,38893.0
2023-09-22 15:10:00,161.36,161.46,161.17,161.38,41885.0,153.0117,153.1066,152.8316,153.0307,41885.0
2023-09-22 15:20:00,161.4,161.53,161.27,161.28,54976.0,153.0497,153.1729,152.9264,152.9359,54976.0
2023-09-22 15:30:00,161.29,161.37,161.06,161.13,36569.0,152.9454,153.0212,152.7273,152.7936,36569.0
2023-09-22 15:40:00,161.15,161.17,160.49,160.49,58170.0,152.8126,152.8316,152.1867,152.1867,58170.0
2023-09-22 15:50:00,160.49,160.52,160.21,160.32,318047.0,152.1867,152.2152,151.9212,152.0255,318047.0
2023-09-25 09:30:00,159.95,160.18,159.33,160.14,62660.0,151.6747,151.8928,151.0868,151.8549,62660.0
2023-09-25 09:40:00,160.15,160.36,160.05,160.09,36323.0,151.8643,152.0635,151.7695,151.8074,36323.0
2023-09-25 09:50:00,160.13,160.32,159.85,160.01,53815.0,151.8454,152.0255,151.5799,151.7316,53815.0
2023-09-25 10:00:00,160.0,160.07,159.33,159.53,20923.0,151.7221,151.7885,151.0868,151.2764,20923.0
2023-09-25 10:10:00,159.58,159.9,159.35,159.52,20657.0,151.3238,151.6273,151.1057,151.2669,20657.0
2023-09-25 10:20:00,159.5,159.57,159.23,159.37,20327.0,151.248,151.3143,150.9919,151.1247,20327.0
2023-09-25 10:30:00,159.37,159.79,159.36,159.54,25465.0,151.1247,151.523,151.1152,151.2859,25465.0
2023-09-25 10:40:00,159.55,160.06,159.47,160.02,15471.0,151.2954,151.779,151.2195,151.7411,15471.0
2023-09-25 10:50:00,160.01,160.01,159.78,159.78,25542.0,151.7316,151.7316,151.5135,151.5135,25542.0
2023-09-25 11:00:00,159.75,160.08,159.68,160.0,21723.0,151.485,151.798,151.4187,151.7221,21723.0
2023-09-25 11:10:00,160.06,160.62,159.96,160.59,19069.0,151.779,152.31,151.6842,152.2816,19069.0
2023-09-25 11:20:00,160.58,160.67,160.47,160.47,15615.0,152.2721,152.3574,152.1678,152.1678,15615.0
2023-09-25 11:30:00,160.46,160.5,160.14,160.14,42942.0,152.1583,152.1962,151.8549,151.8549,42942.0
2023-09-25 11:40:00,160.12,160.41,160.07,160.09,30924.0,151.8359,152.1109,151.7885,151.8074,30924.0
2023-09-25 11:50:00,160.08,160.2,159.98,160.02,10838.0,151.798,151.9118,151.7031,151.7411,10838.0
2023-09-25 12:00:00,160.03,160.14,159.94,160.0,13410.0,151.7505,151.8549,151.6652,151.7221,13410.0
2023-09-25 12:10:00,159.96,160.26,159.95,160.18,30484.0,151.6842,151.9686,151.6747,151.8928,30484.0
2023-09-25 12:20:00,160.18,160.35,160.14,160.27,30387.0,151.8928,152.054,151.8549,151.9781,30387.0
2023-09-25 12:30:00,160.27,160.38,160.01,160.01,37488.0,151.9781,152.0824,151.7316,151.7316,37488.0
2023-09-25 12:40:00,160.01,160.12,159.96,159.97,18235.0,151.7316,151.8359,151.6842,151.6937,18235.0
2023-09-25 12:50:00,159.95,159.97,159.61,159.73,19898.0,151.6747,151.6937,151.3523,151.4661,19898.0
2023-09-25 13:00:00,159.72,160.12,159.72,160.06,12306.0,151.4566,151.8359,151.4566,151.779,12306.0
2023-09-25 13:10:00,160.1,160.33,160.09,160.12,38765.0,151.8169,152.035,151.8074,151.8359,38765.0
2023-09-25 13:20:00,160.12,160.32,160.1,160.22,33994.0,151.8359,152.0255,151.8169,151.9307,33994.0
2023-09-25 13:30:00,160.24,160.52,160.15,160.49,26565.0,151.9497,152.2152,151.8643,152.1867,26565.0
2023-09-25 13:40:00,160.52,160.53,160.25,160.41,24907.0,152.2152,152.2247,151.9592,152.1109,24907.0
2023-09-25 13:50:00,160.41,160.48,160.26,160.43,26769.0,152.1109,152.1773,151.9686,152.1299,26769.0
2023-09-25 14:00:00,160.43,160.45,160.24,160.24,32927.0,152.1299,152.1488,151.9497,151.9497,32927.0
2023-09-25 14:10:00,160.22,160.35,160.2,160.28,14450.0,151.9307,152.054,151.9118,151.9876,14450.0
2023-09-25 14:20:00,160.28,160.31,160.14,160.18,18498.0,151.9876,152.0161,151.8549,151.8928,18498.0
2023-09-25 14:30:00,160.15,160.47,160.15,160.33,15591.0,151.8643,152.1678,151.8643,152.035,15591.0
2023-09-25 14:40:00,160.37,160.43,160.22,160.29,19776.0,152.073,152.1299,151.9307,151.9971,19776.0
2023-09-25 14:50:00,160.3,160.33,160.09,160.1,23131.0,152.0066,152.035,151.8074,151.8169,23131.0
2023-09-25 15:00:00,160.08,160.19,159.95,160.09,36680.0,151.798,151.9023,151.6747,151.8074,36680.0
2023-09-25 15:10:00,160.08,160.68,160.06,160.68,33569.0,151.798,152.3669,151.779,152.3669,33569.0
2023-09-25 15:20:00,160.67,160.74,160.44,160.59,31516.0,152.3574,152.4238,152.1393,152.2816,31516.0
2023-09-25 15:30:00,160.59,160.74,160.42,160.74,35587.0,152.2816,152.4238,152.1204,152.4238,35587.0
2023-09-25 15:40:00,160.77,160.8,160.48,160.62,41171.0,152.4523,152.4807,152.1773,152.31,41171.0
2023-09-25 15:50:00,160.59,160.92,160.35,160.92,299352.0,152.2816,152.5945,152.054,152.5945,299352.0
2023-09-26 09:30:00,159.61,159.7,158.8,159.4,68866.0,151.3523,151.4376,150.5842,151.1531,68866.0
2023-09-26 09:40:00,159.36,159.72,159.18,159.37,16754.0,151.1152,151.4566,150.9445,151.1247,16754.0
2023-09-26 09:50:00,159.25,159.42,159.1,159.32,64409.0,151.0109,151.1721,150.8687,151.0773,64409.0
2023-09-26 10:00:00,159.23,159.37,158.95,159.14,50259.0,150.9919,151.1247,150.7264,150.9066,50259.0
2023-09-26 10:10:00,159.12,159.17,158.53,158.63,38360.0,150.8876,150.935,150.3282,150.423,38360.0
2023-09-26 10:20:00,158.63,158.75,158.39,158.68,26571.0,150.423,150.5368,150.1954,150.4704,26571.0
2023-09-26 10:30:00,158.71,158.75,158.35,158.51,19857.0,150.4988,150.5368,150.1575,150.3092,19857.0
2023-09-26 10:40:00,158.52,158.82,158.4,158.43,27871.0,150.3187,150.6031,150.2049,150.2333,27871.0
2023-09-26 10:50:00,158.43,158.75,158.35,158.75,33297.0,150.2333,150.5368,150.1575,150.5368,33297.0
2023-09-26 11:00:00,158.75,158.83,158.38,158.5,19399.0,150.5368,150.6126,150.1859,150.2997,19399.0
2023-09-26 11:10:00,158.45,158.56,158.39,158.49,35481.0,150.2523,150.3566,150.1954,150.2902,35481.0
2023-09-26 11:20:00,158.46,158.51,158.35,158.45,20379.0,150.2618,150.3092,150.1575,150.2523,20379.0
2023-09-26 11:30:00,158.45,158.69,158.29,158.59,36123.0,150.2523,150.4799,150.1006,150.385,36123.0
2023-09-26 11:40:00,158.54,158.88,158.47,158.72,18097.0,150.3376,150.66,150.2713,150.5083,18097.0
2023-09-26 11:50:00,158.7,158.78,158.47,158.68,26917.0,150.4894,150.5652,150.2713,150.4704,26917.0
2023-09-26 12:00:00,158.7,158.95,158.6,158.82,35017.0,150.4894,150.7264,150.3945,150.6031,35017.0
2023-09-26 12:10:00,158.79,158.96,158.69,158.72,16012.0,150.5747,150.7359,150.4799,150.5083,16012.0
2023-09-26 12:20:00,158.68,158.91,158.67,158.81,13937.0,150.4704,150.6885,150.4609,150.5937,13937.0
2023-09-26 12:30:00,158.8,158.92,158.69,158.89,21254.0,150.5842,150.698,150.4799,150.6695,21254.0
2023-09-26 12:40:00,158.89,158.97,158.71,158.86,31645.0,150.6695,150.7454,150.4988,150.6411,31645.0
2023-09-26 12:50:00,158.85,158.94,158.72,158.73,19967.0,150.6316,150.7169,150.5083,150.5178,19967.0
2023-09-26 13:00:00,158.72,159.1,158.72,159.09,26458.0,150.5083,150.8687,150.5083,150.8592,26458.0
2023-09-26 13:10:00,159.07,159.09,158.91,158.91,18515.0,150.8402,150.8592,150.6885,150.6885,18515.0
2023-09-26 13:20:00,158.93,158.96,158.64,158.64,18576.0,150.7075,150.7359,150.4325,150.4325,18576.0
2023-09-26 13:30:00,158.66,158.83,158.43,158.49,25495.0,150.4514,150.6126,150.2333,150.2902,25495.0
2023-09-26 13:40:00,158.53,158.54,158.29,158.36,76831.0,150.3282,150.3376,150.1006,150.1669,76831.0
2023-09-26 13:50:00,158.39,158.84,158.39,158.79,22987.0,150.1954,150.6221,150.1954,150.5747,22987.0
2023-09-26 14:00:00,158.76,158.8,158.53,158.57,23027.0,150.5463,150.5842,150.3282,150.3661,23027.0
2023-09-26 14:10:00,158.55,158.59,157.96,157.99,134863.0,150.3471,150.385,149.7876,149.8161,134863.0
2023-09-26 14:20:00,158.0,158.33,158.0,158.05,27478.0,149.8256,150.1385,149.8256,149.873,27478.0
2023-09-26 14:30:00,158.02,158.17,157.98,158.02,25094.0,149.8445,149.9868,149.8066,149.8445,25094.0
2023-09-26 14:40:00,158.02,158.03,157.76,157.88,30395.0,149.8445,149.854,149.598,149.7118,30395.0
2023-09-26 14:50:00,157.91,158.04,157.82,158.04,32320.0,149.7402,149.8635,149.6549,149.8635,32320.0
2023-09-26 15:00:00,158.04,158.12,157.82,158.02,64181.0,149.8635,149.9394,149.6549,149.8445,64181.0
2023-09-26 15:10:00,158.03,158.07,157.51,157.58,65498.0,149.854,149.892,149.3609,149.4273,65498.0
2023-09-26 15:20:00,157.56,157.6,157.37,157.45,57605.0,149.4083,149.4463,149.2282,149.304,57605.0
2023-09-26 15:30:00,157.47,157.56,157.41,157.53,59773.0,149.323,149.4083,149.2661,149.3799,59773.0
2023-09-26 15:40:00,157.54,157.83,157.54,157.63,91639.0,149.3894,149.6644,149.3894,149.4747,91639.0
2023-09-26 15:50:00,157.62,158.11,157.47,157.96,301513.0,149.4652,149.9299,149.323,149.7876,301513.0
2023-09-27 09:30:00,159.03,159.51,158.77,159.1,81279.0,150.8023,151.2574,150.5557,150.8687,81279.0
2023-09-27 09:40:00,159.1,159.25,158.6,158.88,29647.0,150.8687,151.0109,150.3945,150.66,29647.0
2023-09-27 09:50:00,158.87,159.05,158.56,158.61,30546.0,150.6506,150.8212,150.3566,150.404,30546.0
2023-09-27 10:00:00,158.61,158.69,158.35,158.48,27236.0,150.404,150.4799,150.1575,150.2807,27236.0
2023-09-27 10:10:00,158.45,158.68,158.4,158.63,25194.0,150.2523,150.4704,150.2049,150.423,25194.0
2023-09-27 10:20:00,158.68,159.15,158.61,159.12,33101.0,150.4704,150.9161,150.404,150.8876,33101.0
2023-09-27 10:30:00,159.08,159.26,158.96,159.06,32376.0,150.8497,151.0204,150.7359,150.8307,32376.0
2023-09-27 10:40:00,159.0,159.37,158.95,159.21,53375.0,150.7738,151.1247,150.7264,150.973,53375.0
2023-09-27 10:50:00,159.2,159.21,158.23,158.35,23635.0,150.9635,150.973,150.0437,150.1575,23635.0
2023-09-27 11:00:00,158.35,159.02,158.3,159.01,30297.0,150.1575,150.7928,150.1101,150.7833,30297.0
2023-09-27 11:10:00,159.02,159.1,158.52,158.54,23884.0,150.7928,150.8687,150.3187,150.3376,23884.0
2023-09-27 11:20:00,158.54,158.7,158.31,158.4,24688.0,150.3376,150.4894,150.1195,150.2049,24688.0
2023-09-27 11:30:00,158.42,158.56,158.12,158.21,17803.0,150.2238,150.3566,149.9394,150.0247,17803.0
2023-09-27 11:40:00,158.23,158.26,157.51,157.64,23765.0,150.0437,150.0721,149.3609,149.4842,23765.0
2023-09-27 11:50:00,157.58,157.67,157.45,157.47,15636.0,149.4273,149.5126,149.304,149.323,15636.0
2023-09-27 12:00:00,157.43,157.43,157.06,157.06,15504.0,149.2851,149.2851,148.9342,148.9342,15504.0
2023-09-27 12:10:00,157.08,157.16,156.8,156.83,27698.0,148.9532,149.029,148.6877,148.7161,27698.0
2023-09-27 12:20:00,156.82,156.9,156.6,156.84,72300.0,148.7066,148.7825,148.498,148.7256,72300.0
2023-09-27 12:30:00,156.8,156.94,156.6,156.61,80886.0,148.6877,148.8204,148.498,148.5075,80886.0
2023-09-27 12:40:00,156.61,156.85,156.56,156.82,47712.0,148.5075,148.7351,148.4601,148.7066,47712.0
2023-09-27 12:50:00,156.8,156.96,156.7,156.75,23794.0,148.6877,148.8394,148.5928,148.6402,23794.0
2023-09-27 13:00:00,156.77,157.02,156.77,156.96,22813.0,148.6592,148.8963,148.6592,148.8394,22813.0
2023-09-27 13:10:00,156.96,157.03,156.57,156.69,35638.0,148.8394,148.9058,148.4696,148.5833,35638.0
2023-09-27 13:20:00,156.67,156.67,156.3,156.34,33976.0,148.5644,148.5644,148.2135,148.2515,33976.0
2023-09-27 13:30:00,156.36,156.45,156.29,156.33,126489.0,148.2704,148.3558,148.204,148.242,126489.0
2023-09-27 13:40:00,156.3,156.35,155.89,156.32,49976.0,148.2135,148.2609,147.8247,148.2325,49976.0
2023-09-27 13:50:00,156.33,156.72,156.28,156.66,46300.0,148.242,148.6118,148.1946,148.5549,46300.0
2023-09-27 14:00:00,156.7,156.84,156.51,156.77,27697.0,148.5928,148.7256,148.4127,148.6592,27697.0
2023-09-27 14:10:00,156.76,156.98,156.66,156.87,36150.0,148.6497,148.8583,148.5549,148.754,36150.0
2023-09-27 14:20:00,156.9,157.37,156.86,157.35,31630.0,148.7825,149.2282,148.7446,149.2092,31630.0
2023-09-27 14:30:00,157.38,158.38,157.38,158.38,47658.0,149.2376,150.1859,149.2376,150.1859,47658.0
2023-09-27 14:40:00,158.36,158.55,158.17,158.28,45339.0,150.1669,150.3471,149.9868,150.0911,45339.0
2023-09-27 14:50:00,158.29,158.31,158.04,158.25,23802.0,150.1006,150.1195,149.8635,150.0626,23802.0
2023-09-27 15:00:00,158.25,158.88,158.2,158.76,32861.0,150.0626,150.66,150.0152,150.5463,32861.0
2023-09-27 15:10:00,158.74,159.2,158.42,158.47,28922.0,150.5273,150.9635,150.2238,150.2713,28922.0
2023-09-27 15:20:00,158.52,158.62,158.35,158.49,20986.0,150.3187,150.4135,150.1575,150.2902,20986.0
2023-09-27 15:30:00,158.47,158.47,157.84,158.02,37081.0,150.2713,150.2713,149.6738,149.8445,37081.0
2023-09-27 15:40:00,157.97,157.97,157.59,157.63,40856.0,149.7971,149.7971,149.4368,149.4747,40856.0
2023-09-27 15:50:00,157.65,158.33,157.65,158.11,210561.0,149.4937,150.1385,149.4937,149.9299,210561.0
2023-09-28 09:30:00,158.38,158.71,158.1,158.62,41013.0,150.1859,150.4988,149.9204,150.4135,41013.0
2023-09-28 09:40:00,158.57,158.75,158.07,158.07,20663.0,150.3661,150.5368,149.892,149.892,20663.0
2023-09-28 09:50:00,158.2,159.14,158.17,159.04,34477.0,150.0152,150.9066,149.9868,150.8118,34477.0
2023-09-28 10:00:00,159.18,159.84,159.14,159.8,36424.0,150.9445,151.5704,150.9066,151.5324,36424.0
2023-09-28 10:10:00,159.77,159.78,159.01,159.31,27357.0,151.504,151.5135,150.7833,151.0678,27357.0
2023-09-28 10:20:00,159.33,159.46,159.05,159.13,22517.0,151.0868,151.21,150.8212,150.8971,22517.0
2023-09-28 10:30:00,159.15,159.2,158.65,159.2,25385.0,150.9161,150.9635,150.4419,150.9635,25385.0
2023-09-28 10:40:00,159.22,159.86,159.1,159.74,56957.0,150.9825,151.5893,150.8687,151.4755,56957.0
2023-09-28 10:50:00,159.74,159.83,159.47,159.55,22024.0,151.4755,151.5609,151.2195,151.2954,22024.0
2023-09-28 11:00:00,159.69,159.78,159.47,159.66,22768.0,151.4281,151.5135,151.2195,151.3997,22768.0
2023-09-28 11:10:00,159.67,159.73,159.47,159.65,15388.0,151.4092,151.4661,151.2195,151.3902,15388.0
2023-09-28 11:20:00,159.62,160.19,159.6,160.17,22273.0,151.3618,151.9023,151.3428,151.8833,22273.0
2023-09-28 11:30:00,160.18,160.75,160.16,160.59,33722.0,151.8928,152.4333,151.8738,152.2816,33722.0
2023-09-28 11:40:00,160.59,161.02,160.59,160.93,40787.0,152.2816,152.6893,152.2816,152.604,40787.0
2023-09-28 11:50:00,160.92,161.27,160.92,161.27,34328.0,152.5945,152.9264,152.5945,152.9264,34328.0
2023-09-28 12:00:00,161.36,161.37,160.78,160.78,17483.0,153.0117,153.0212,152.4617,152.4617,17483.0
2023-09-28 12:10:00,160.79,161.01,160.73,161.01,21294.0,152.4712,152.6798,152.4143,152.6798,21294.0
2023-09-28 12:20:00,161.0,161.38,160.89,161.32,20737.0,152.6704,153.0307,152.5661,152.9738,20737.0
2023-09-28 12:30:00,161.33,161.34,160.89,160.89,27441.0,152.9833,152.9928,152.5661,152.5661,27441.0
2023-09-28 12:40:00,160.91,161.08,160.74,160.76,21932.0,152.585,152.7462,152.4238,152.4428,21932.0
2023-09-28 12:50:00,160.71,160.87,160.37,160.44,31438.0,152.3954,152.5471,152.073,152.1393,31438.0
2023-09-28 13:00:00,160.47,160.66,160.23,160.55,13578.0,152.1678,152.348,151.9402,152.2436,13578.0
2023-09-28 13:10:00,160.54,160.57,160.32,160.34,14493.0,152.2342,152.2626,152.0255,152.0445,14493.0
2023-09-28 13:20:00,160.31,160.42,159.87,159.88,23569.0,152.0161,152.1204,151.5988,151.6083,23569.0
2023-09-28 13:30:00,159.89,159.89,159.64,159.67,26900.0,151.6178,151.6178,151.3807,151.4092,26900.0
2023-09-28 13:40:00,159.69,159.9,159.42,159.83,34491.0,151.4281,151.6273,151.1721,151.5609,34491.0
2023-09-28 13:50:00,159.83,159.92,159.55,159.59,22535.0,151.5609,151.6462,151.2954,151.3333,22535.0
2023-09-28 14:00:00,159.62,159.8,159.5,159.7,21166.0,151.3618,151.5324,151.248,151.4376,21166.0
2023-09-28 14:10:00,159.71,160.07,159.59,159.97,29292.0,151.4471,151.7885,151.3333,151.6937,29292.0
2023-09-28 14:20:00,159.96,160.05,159.81,159.94,22664.0,151.6842,151.7695,151.5419,151.6652,22664.0
2023-09-28 14:30:00,159.92,159.96,159.17,159.39,31497.0,151.6462,151.6842,150.935,151.1437,31497.0
2023-09-28 14:40:00,159.35,159.68,159.33,159.37,21463.0,151.1057,151.4187,151.0868,151.1247,21463.0
2023-09-28 14:50:00,159.4,159.49,159.23,159.49,31398.0,151.1531,151.2385,150.9919,151.2385,31398.0
2023-09-28 15:00:00,159.47,159.86,159.44,159.83,28688.0,151.2195,151.5893,151.1911,151.5609,28688.0
2023-09-28 15:10:00,159.84,160.47,159.77,160.36,49415.0,151.5704,152.1678,151.504,152.0635,49415.0
2023-09-28 15:20:00,160.36,160.56,160.28,160.39,52460.0,152.0635,152.2531,151.9876,152.0919,52460.0
2023-09-28 15:30:00,160.39,160.44,159.52,159.52,59301.0,152.0919,152.1393,151.2669,151.2669,59301.0
2023-09-28 15:40:00,159.51,159.76,159.47,159.49,74219.0,151.2574,151.4945,151.2195,151.2385,74219.0
2023-09-28 15:50:00,159.52,159.6,159.0,159.08,482140.0,151.2669,151.3428,150.7738,150.8497,482140.0
2023-09-29 09:30:00,160.84,160.84,159.75,160.51,109208.0,152.5186,152.5186,151.485,152.2057,109208.0
2023-09-29 09:40:00,160.52,160.89,160.25,160.59,29216.0,152.2152,152.5661,151.9592,152.2816,29216.0
2023-09-29 09:50:00,160.58,161.16,160.54,160.94,34706.0,152.2721,152.8221,152.2342,152.6135,34706.0
2023-09-29 10:00:00,161.01,161.1,160.75,160.85,34648.0,152.6798,152.7652,152.4333,152.5281,34648.0
2023-09-29 10:10:00,160.88,160.98,160.48,160.6,24402.0,152.5566,152.6514,152.1773,152.2911,24402.0
2023-09-29 10:20:00,160.6,160.71,160.11,160.14,37754.0,152.2911,152.3954,151.8264,151.8549,37754.0
2023-09-29 10:30:00,160.13,160.42,160.13,160.26,26797.0,151.8454,152.1204,151.8454,151.9686,26797.0
2023-09-29 10:40:00,160.24,160.28,160.12,160.26,22631.0,151.9497,151.9876,151.8359,151.9686,22631.0
2023-09-29 10:50:00,160.26,160.61,160.02,160.06,35282.0,151.9686,152.3005,151.7411,151.779,35282.0
2023-09-29 11:00:00,160.06,160.2,159.9,160.1,30370.0,151.779,151.9118,151.6273,151.8169,30370.0
2023-09-29 11:10:00,160.14,160.17,159.76,159.94,23876.0,151.8549,151.8833,151.4945,151.6652,23876.0
2023-09-29 11:20:00,159.94,160.24,159.58,159.59,34350.0,151.6652,151.9497,151.3238,151.3333,34350.0
2023-09-29 11:30:00,159.58,159.63,159.11,159.22,58092.0,151.3238,151.3712,150.8781,150.9825,58092.0
2023-09-29 11:40:00,159.23,159.33,158.85,158.88,34654.0,150.9919,151.0868,150.6316,150.66,34654.0
2023-09-29 11:50:00,158.88,159.25,158.75,159.15,22243.0,150.66,151.0109,150.5368,150.9161,22243.0
2023-09-29 12:00:00,159.16,159.24,158.99,159.13,19852.0,150.9256,151.0014,150.7644,150.8971,19852.0
2023-09-29 12:10:00,159.14,159.27,158.7,158.99,23018.0,150.9066,151.0299,150.4894,150.7644,23018.0
2023-09-29 12:20:00,158.99,159.23,158.99,159.05,20424.0,150.7644,150.9919,150.7644,150.8212,20424.0
2023-09-29 12:30:00,159.02,159.15,158.86,159.06,18340.0,150.7928,150.9161,150.6411,150.8307,18340.0
2023-09-29 12:40:00,159.06,159.17,158.66,158.78,73467.0,150.8307,150.935,150.4514,150.5652,73467.0
2023-09-29 12:50:00,158.75,158.8,158.6,158.76,19641.0,150.5368,150.5842,150.3945,150.5463,19641.0
2023-09-29 13:00:00,158.76,158.76,158.31,158.44,19397.0,150.5463,150.5463,150.1195,150.2428,19397.0
2023-09-29 13:10:00,158.48,158.76,158.44,158.71,25546.0,150.2807,150.5463,150.2428,150.4988,25546.0
2023-09-29 13:20:00,158.69,159.02,158.55,159.02,14642.0,150.4799,150.7928,150.3471,150.7928,14642.0
2023-09-29 13:30:00,159.05,159.1,158.85,159.06,22302.0,150.8212,150.8687,150.6316,150.8307,22302.0
2023-09-29 13:40:00,159.08,159.17,158.79,158.89,26548.0,150.8497,150.935,150.5747,150.6695,26548.0
2023-09-29 13:50:00,158.87,158.94,158.47,158.52,16087.0,150.6506,150.7169,150.2713,150.3187,16087.0
2023-09-29 14:00:00,158.53,158.83,158.48,158.64,23613.0,150.3282,150.6126,150.2807,150.4325,23613.0
2023-09-29 14:10:00,158.64,158.92,158.57,158.61,19430.0,150.4325,150.698,150.3661,150.404,19430.0
2023-09-29 14:20:00,158.62,158.98,158.59,158.7,29118.0,150.4135,150.7549,150.385,150.4894,29118.0
2023-09-29 14:30:00,158.68,158.84,158.57,158.78,21568.0,150.4704,150.6221,150.3661,150.5652,21568.0
2023-09-29 14:40:00,158.8,159.36,158.79,159.16,16867.0,150.5842,151.1152,150.5747,150.9256,16867.0
2023-09-29 14:50:00,159.15,159.55,159.07,159.48,21307.0,150.9161,151.2954,150.8402,151.229,21307.0
2023-09-29 15:00:00,159.53,159.57,158.99,159.04,22688.0,151.2764,151.3143,150.7644,150.8118,22688.0
2023-09-29 15:10:00,159.05,159.38,158.96,159.3,22602.0,150.8212,151.1342,150.7359,151.0583,22602.0
2023-09-29 15:20:00,159.28,159.35,159.05,159.31,18438.0,151.0393,151.1057,150.8212,151.0678,18438.0
2023-09-29 15:30:00,159.29,159.29,158.99,159.24,29054.0,151.0488,151.0488,150.7644,151.0014,29054.0
2023-09-29 15:40:00,159.23,159.4,158.98,159.28,44642.0,150.9919,151.1531,150.7549,151.0393,44642.0
2023-09-29 15:50:00,159.21,159.66,158.62,159.02,329912.0,150.973,151.3997,150.4135,150.7928,329912.0
2023-10-02 09:30:00,159.19,160.41,159.03,160.41,72049.0,150.954,152.1109,150.8023,152.1109,72049.0
2023-10-02 09:40:00,160.41,160.53,160.03,160.19,37057.0,152.1109,152.2247,151.7505,151.9023,37057.0
2023-10-02 09:50:00,160.25,160.26,159.85,160.06,32227.0,151.9592,151.9686,151.5799,151.779,32227.0
2023-10-02 10:00:00,160.0,160.64,159.83,160.19,35947.0,151.7221,152.329,151.5609,151.9023,35947.0
2023-10-02 10:10:00,160.21,160.29,159.78,159.82,45858.0,151.9212,151.9971,151.5135,151.5514,45858.0
2023-10-02 10:20:00,159.83,160.07,159.65,159.72,33121.0,151.5609,151.7885,151.3902,151.4566,33121.0
2023-10-02 10:30:00,159.8,159.97,159.33,159.43,41947.0,151.5324,151.6937,151.0868,151.1816,41947.0
2023-10-02 10:40:00,159.46,159.61,159.02,159.17,30286.0,151.21,151.3523,150.7928,150.935,30286.0
2023-10-02 10:50:00,159.19,159.48,158.82,158.87,14923.0,150.954,151.229,150.6031,150.6506,14923.0
2023-10-02 11:00:00,158.92,159.28,158.82,159.03,14505.0,150.698,151.0393,150.6031,150.8023,14505.0
2023-10-02 11:10:00,159.07,159.81,158.99,159.72,30663.0,150.8402,151.5419,150.7644,151.4566,30663.0
2023-10-02 11:20:00,159.7,160.39,159.67,160.3,16100.0,151.4376,152.0919,151.4092,152.0066,16100.0
2023-10-02 11:30:00,160.33,160.37,159.67,159.69,28114.0,152.035,152.073,151.4092,151.4281,28114.0
2023-10-02 11:40:00,159.68,159.69,158.98,159.09,14014.0,151.4187,151.4281,150.7549,150.8592,14014.0
2023-10-02 11:50:00,159.09,159.31,158.63,158.78,20905.0,150.8592,151.0678,150.423,150.5652,20905.0
2023-10-02 12:00:00,158.79,158.79,158.36,158.41,11700.0,150.5747,150.5747,150.1669,150.2144,11700.0
2023-10-02 12:10:00,158.44,158.86,158.38,158.57,17105.0,150.2428,150.6411,150.1859,150.3661,17105.0
2023-10-02 12:20:00,158.56,158.73,158.49,158.52,10744.0,150.3566,150.5178,150.2902,150.3187,10744.0
2023-10-02 12:30:00,158.52,158.83,158.45,158.59,9831.0,150.3187,150.6126,150.2523,150.385,9831.0
2023-10-02 12:40:00,158.6,158.7,158.37,158.45,17739.0,150.3945,150.4894,150.1764,150.2523,17739.0
2023-10-02 12:50:00,158.48,158.62,158.37,158.56,11297.0,150.2807,150.4135,150.1764,150.3566,11297.0
2023-10-02 13:00:00,158.52,158.66,158.4,158.48,12885.0,150.3187,150.4514,150.2049,150.2807,12885.0
2023-10-02 13:10:00,158.51,158.71,158.39,158.6,31677.0,150.3092,150.4988,150.1954,150.3945,31677.0
2023-10-02 13:20:00,158.69,158.69,158.53,158.65,22830.0,150.4799,150.4799,150.3282,150.4419,22830.0
2023-10-02 13:30:00,158.67,158.91,158.67,158.71,17794.0,150.4609,150.6885,150.4609,150.4988,17794.0
2023-10-02 13:40:00,158.74,159.06,158.74,159.0,27360.0,150.5273,150.8307,150.5273,150.7738,27360.0
2023-10-02 13:50:00,158.96,159.06,158.8,158.81,11816.0,150.7359,150.8307,150.5842,150.5937,11816.0
2023-10-02 14:00:00,158.79,158.84,158.48,158.49,13116.0,150.5747,150.6221,150.2807,150.2902,13116.0
2023-10-02 14:10:00,158.48,159.28,158.48,158.83,19114.0,150.2807,151.0393,150.2807,150.6126,19114.0
2023-10-02 14:20:00,158.82,158.83,158.18,158.21,29301.0,150.6031,150.6126,149.9963,150.0247,29301.0
2023-10-02 14:30:00,158.18,158.25,158.06,158.09,23440.0,149.9963,150.0626,149.8825,149.9109,23440.0
2023-10-02 14:40:00,158.08,158.15,157.83,158.15,15902.0,149.9014,149.9678,149.6644,149.9678,15902.0
2023-10-02 14:50:00,158.16,158.45,158.1,158.4,14409.0,149.9773,150.2523,149.9204,150.2049,14409.0
2023-10-02 15:00:00,158.4,158.51,158.07,158.48,19121.0,150.2049,150.3092,149.892,150.2807,19121.0
2023-10-02 15:10:00,158.5,158.68,158.36,158.59,16544.0,150.2997,150.4704,150.1669,150.385,16544.0
2023-10-02 15:20:00,158.56,158.95,158.49,158.89,29510.0,150.3566,150.7264,150.2902,150.6695,29510.0
2023-10-02 15:30:00,158.9,159.33,158.84,159.24,34713.0,150.679,151.0868,150.6221,151.0014,34713.0
2023-10-02 15:40:00,159.25,159.46,159.13,159.24,50275.0,151.0109,151.21,150.8971,151.0014,50275.0
2023-10-02 15:50:00,159.22,160.02,159.1,159.98,294054.0,150.9825,151.7411,150.8687,151.7031,294054.0
2023-10-03 09:30:00,158.11,159.54,158.11,159.53,50283.0,149.9299,151.2859,149.9299,151.2764,50283.0
2023-10-03 09:40:00,159.49,160.07,159.28,160.07,22840.0,151.2385,151.7885,151.0393,151.7885,22840.0
2023-10-03 09:50:00,160.1,160.4,159.87,160.05,10108.0,151.8169,152.1014,151.5988,151.7695,10108.0
2023-10-03 10:00:00,159.74,159.95,158.88,158.97,22300.0,151.4755,151.6747,150.66,150.7454,22300.0
2023-10-03 10:10:00,158.94,159.23,158.22,158.46,33393.0,150.7169,150.9919,150.0342,150.2618,33393.0
2023-10-03 10:20:00,158.37,158.91,158.36,158.61,27899.0,150.1764,150.6885,150.1669,150.404,27899.0
2023-10-03 10:30:00,158.62,159.07,158.51,158.7,51545.0,150.4135,150.8402,150.3092,150.4894,51545.0
2023-10-03 10:40:00,158.71,159.08,158.36,158.54,35807.0,150.4988,150.8497,150.1669,150.3376,35807.0
2023-10-03 10:50:00,158.5,158.53,158.08,158.12,22388.0,150.2997,150.3282,149.9014,149.9394,22388.0
2023-10-03 11:00:00,158.1,158.26,157.73,158.21,44667.0,149.9204,150.0721,149.5695,150.0247,44667.0
2023-10-03 11:10:00,158.26,158.73,158.14,158.71,95183.0,150.0721,150.5178,149.9583,150.4988,95183.0
2023-10-03 11:20:00,158.7,158.93,158.5,158.64,27265.0,150.4894,150.7075,150.2997,150.4325,27265.0
2023-10-03 11:30:00,158.63,158.73,158.18,158.26,23978.0,150.423,150.5178,149.9963,150.0721,23978.0
2023-10-03 11:40:00,158.28,158.43,158.27,158.35,9919.0,150.0911,150.2333,150.0816,150.1575,9919.0
2023-10-03 11:50:00,158.26,158.3,157.79,158.03,12532.0,150.0721,150.1101,149.6264,149.854,12532.0
2023-10-03 12:00:00,158.0,158.4,157.99,158.17,14840.0,149.8256,150.2049,149.8161,149.9868,14840.0
2023-10-03 12:10:00,158.15,158.52,158.15,158.44,11696.0,149.9678,150.3187,149.9678,150.2428,11696.0
2023-10-03 12:20:00,158.47,158.92,158.39,158.87,17651.0,150.2713,150.698,150.1954,150.6506,17651.0
2023-10-03 12:30:00,158.81,158.9,158.57,158.72,15700.0,150.5937,150.679,150.3661,150.5083,15700.0
2023-10-03 12:40:00,158.68,158.78,158.43,158.5,12834.0,150.4704,150.5652,150.2333,150.2997,12834.0
2023-10-03 12:50:00,158.48,158.7,158.41,158.58,16410.0,150.2807,150.4894,150.2144,150.3756,16410.0
2023-10-03 13:00:00,158.56,158.83,158.43,158.44,10197.0,150.3566,150.6126,150.2333,150.2428,10197.0
2023-10-03 13:10:00,158.37,158.37,158.05,158.06,11048.0,150.1764,150.1764,149.873,149.8825,11048.0
2023-10-03 13:20:00,158.05,158.05,157.65,157.74,34755.0,149.873,149.873,149.4937,149.579,34755.0
2023-10-03 13:30:00,157.72,157.76,157.38,157.38,18465.0,149.5601,149.598,149.2376,149.2376,18465.0
2023-10-03 13:40:00,157.47,157.61,157.36,157.41,29412.0,149.323,149.4557,149.2187,149.2661,29412.0
2023-10-03 13:50:00,157.45,157.57,157.24,157.48,28212.0,149.304,149.4178,149.1049,149.3325,28212.0
2023-10-03 14:00:00,157.47,157.6,157.07,157.16,23768.0,149.323,149.4463,148.9437,149.029,23768.0
2023-10-03 14:10:00,157.18,157.23,156.74,156.89,29133.0,149.048,149.0954,148.6308,148.773,29133.0
2023-10-03 14:20:00,156.89,157.04,156.71,156.93,23983.0,148.773,148.9152,148.6023,148.8109,23983.0
2023-10-03 14:30:00,156.94,157.38,156.9,157.38,24062.0,148.8204,149.2376,148.7825,149.2376,24062.0
2023-10-03 14:40:00,157.38,157.4,157.19,157.29,22389.0,149.2376,149.2566,149.0575,149.1523,22389.0
2023-10-03 14:50:00,157.35,157.36,156.83,156.84,20467.0,149.2092,149.2187,148.7161,148.7256,20467.0
2023-10-03 15:00:00,156.84,157.05,156.42,156.52,37512.0,148.7256,148.9247,148.3273,148.4221,37512.0
2023-10-03 15:10:00,156.56,156.98,156.46,156.96,41977.0,148.4601,148.8583,148.3652,148.8394,41977.0
2023-10-03 15:20:00,156.97,157.09,156.69,156.69,43967.0,148.8489,148.9627,148.5833,148.5833,43967.0
2023-10-03 15:30:00,156.75,156.83,156.34,156.47,56696.0,148.6402,148.7161,148.2515,148.3747,56696.0
2023-10-03 15:40:00,156.46,156.88,156.43,156.88,86498.0,148.3652,148.7635,148.3368,148.7635,86498.0
2023-10-03 15:50:00,156.84,157.33,156.64,157.29,272797.0,148.7256,149.1902,148.5359,149.1523,272797.0
2023-10-04 09:30:00,157.66,157.71,156.7,157.49,77109.0,149.5032,149.5506,148.5928,149.342,77109.0
2023-10-04 09:40:00,157.55,157.78,157.33,157.43,42979.0,149.3989,149.617,149.1902,149.2851,42979.0
2023-10-04 09:50:00,157.38,157.47,156.96,157.39,47030.0,149.2376,149.323,148.8394,149.2471,47030.0
2023-10-04 10:00:00,157.38,157.5,157.04,157.18,40979.0,149.2376,149.3514,148.9152,149.048,40979.0
2023-10-04 10:10:00,157.28,157.67,157.25,157.43,20410.0,149.1428,149.5126,149.1144,149.2851,20410.0
2023-10-04 10:20:00,157.38,157.42,156.56,156.61,28515.0,149.2376,149.2756,148.4601,148.5075,28515.0
2023-10-04 10:30:00,156.58,157.46,156.53,157.4,70414.0,148.479,149.3135,148.4316,149.2566,70414.0
2023-10-04 10:40:00,157.49,157.65,156.74,156.79,41117.0,149.342,149.4937,148.6308,148.6782,41117.0
2023-10-04 10:50:00,156.73,157.0,156.49,156.75,24261.0,148.6213,148.8773,148.3937,148.6402,24261.0
2023-10-04 11:00:00,156.7,156.87,156.5,156.59,22993.0,148.5928,148.754,148.4032,148.4885,22993.0
2023-10-04 11:10:00,156.59,157.34,156.58,157.28,21501.0,148.4885,149.1997,148.479,149.1428,21501.0
2023-10-04 11:20:00,157.35,157.48,157.11,157.37,40769.0,149.2092,149.3325,148.9816,149.2282,40769.0
2023-10-04 11:30:00,157.38,157.58,157.2,157.5,44851.0,149.2376,149.4273,149.067,149.3514,44851.0
2023-10-04 11:40:00,157.52,158.05,157.26,157.85,95981.0,149.3704,149.873,149.1239,149.6833,95981.0
2023-10-04 11:50:00,157.68,157.95,157.57,157.8,28368.0,149.5221,149.7782,149.4178,149.6359,28368.0
2023-10-04 12:00:00,157.82,157.82,157.3,157.56,23259.0,149.6549,149.6549,149.1618,149.4083,23259.0
2023-10-04 12:10:00,157.58,157.73,157.33,157.57,19004.0,149.4273,149.5695,149.1902,149.4178,19004.0
2023-10-04 12:20:00,157.61,157.7,157.43,157.63,35027.0,149.4557,149.5411,149.2851,149.4747,35027.0
2023-10-04 12:30:00,157.63,157.72,157.39,157.51,71709.0,149.4747,149.5601,149.2471,149.3609,71709.0
2023-10-04 12:40:00,157.5,157.63,157.34,157.55,32982.0,149.3514,149.4747,149.1997,149.3989,32982.0
2023-10-04 12:50:00,157.58,157.63,157.39,157.52,24025.0,149.4273,149.4747,149.2471,149.3704,24025.0
2023-10-04 13:00:00,157.5,157.54,157.34,157.46,44558.0,149.3514,149.3894,149.1997,149.3135,44558.0
2023-10-04 13:10:00,157.5,157.51,157.26,157.27,15385.0,149.3514,149.3609,149.1239,149.1333,15385.0
2023-10-04 13:20:00,157.31,157.4,157.16,157.17,17969.0,149.1713,149.2566,149.029,149.0385,17969.0
2023-10-04 13:30:00,157.11,157.26,157.0,157.16,13660.0,148.9816,149.1239,148.8773,149.029,13660.0
2023-10-04 13:40:00,157.22,157.42,157.1,157.42,22762.0,149.0859,149.2756,148.9721,149.2756,22762.0
2023-10-04 13:50:00,157.39,157.41,157.01,157.08,18085.0,149.2471,149.2661,148.8868,148.9532,18085.0
2023-10-04 14:00:00,157.06,157.34,156.92,157.1,25378.0,148.9342,149.1997,148.8014,148.9721,25378.0
2023-10-04 14:10:00,157.12,157.41,157.09,157.36,33312.0,148.9911,149.2661,148.9627,149.2187,33312.0
2023-10-04 14:20:00,157.38,157.4,156.8,157.15,30939.0,149.2376,149.2566,148.6877,149.0195,30939.0
2023-10-04 14:30:00,157.15,157.38,157.07,157.33,23007.0,149.0195,149.2376,148.9437,149.1902,23007.0
2023-10-04 14:40:00,157.31,157.55,157.31,157.4,25445.0,149.1713,149.3989,149.1713,149.2566,25445.0
2023-10-04 14:50:00,157.4,157.53,157.33,157.49,27598.0,149.2566,149.3799,149.1902,149.342,27598.0
2023-10-04 15:00:00,157.52,157.56,157.32,157.56,52695.0,149.3704,149.4083,149.1808,149.4083,52695.0
2023-10-04 15:10:00,157.53,158.38,157.52,158.2,39779.0,149.3799,150.1859,149.3704,150.0152,39779.0
2023-10-04 15:20:00,158.18,158.44,158.11,158.2,44913.0,149.9963,150.2428,149.9299,150.0152,44913.0
2023-10-04 15:30:00,158.2,158.48,158.17,158.35,87084.0,150.0152,150.2807,149.9868,150.1575,87084.0
2023-10-04 15:40:00,158.35,158.37,157.95,157.95,69480.0,150.1575,150.1764,149.7782,149.7782,69480.0
2023-10-04 15:50:00,157.89,158.08,157.73,157.9,319266.0,149.7213,149.9014,149.5695,149.7307,319266.0
2023-10-05 09:30:00,158.46,159.16,157.64,157.77,87818.0,150.2618,150.9256,149.4842,149.6075,87818.0
2023-10-05 09:40:00,157.71,157.74,156.91,156.99,46307.0,149.5506,149.579,148.792,148.8678,46307.0
2023-10-05 09:50:00,156.93,157.11,156.79,156.97,75199.0,148.8109,148.9816,148.6782,148.8489,75199.0
2023-10-05 10:00:00,156.97,156.97,156.32,156.47,34190.0,148.8489,148.8489,148.2325,148.3747,34190.0
2023-10-05 10:10:00,156.5,156.5,156.03,156.11,34514.0,148.4032,148.4032,147.9575,148.0334,34514.0
2023-10-05 10:20:00,156.1,156.35,155.64,156.2,47205.0,148.0239,148.2609,147.5877,148.1187,47205.0
2023-10-05 10:30:00,156.22,156.3,155.12,155.21,40550.0,148.1377,148.2135,147.0946,147.1799,40550.0
2023-10-05 10:40:00,155.17,155.36,155.04,155.09,44445.0,147.142,147.3222,147.0187,147.0661,44445.0
2023-10-05 10:50:00,155.08,155.63,155.06,155.38,24009.0,147.0566,147.5782,147.0377,147.3411,24009.0
2023-10-05 11:00:00,155.34,155.59,155.17,155.32,17167.0,147.3032,147.5403,147.142,147.2842,17167.0
2023-10-05 11:10:00,155.36,155.43,155.0,155.05,31886.0,147.3222,147.3885,146.9808,147.0282,31886.0
2023-10-05 11:20:00,155.05,155.38,154.95,155.02,26003.0,147.0282,147.3411,146.9334,146.9997,26003.0
2023-10-05 11:30:00,155.02,155.2,154.78,155.19,30759.0,146.9997,147.1704,146.7722,147.161,30759.0
2023-10-05 11:40:00,155.21,155.33,155.04,155.29,19734.0,147.1799,147.2937,147.0187,147.2558,19734.0
2023-10-05 11:50:00,155.29,155.66,155.2,155.28,18311.0,147.2558,147.6066,147.1704,147.2463,18311.0
2023-10-05 12:00:00,155.29,155.62,155.18,155.47,25344.0,147.2558,147.5687,147.1515,147.4265,25344.0
2023-10-05 12:10:00,155.47,155.72,155.43,155.62,27522.0,147.4265,147.6635,147.3885,147.5687,27522.0
2023-10-05 12:20:00,155.63,155.8,155.51,155.8,24285.0,147.5782,147.7394,147.4644,147.7394,24285.0
2023-10-05 12:30:00,155.84,155.98,155.77,155.82,18686.0,147.7773,147.9101,147.7109,147.7584,18686.0
2023-10-05 12:40:00,155.77,155.78,155.46,155.46,10008.0,147.7109,147.7204,147.417,147.417,10008.0
2023-10-05 12:50:00,155.48,155.59,155.38,155.52,17405.0,147.4359,147.5403,147.3411,147.4739,17405.0
2023-10-05 13:00:00,155.56,155.61,155.26,155.26,13868.0,147.5118,147.5592,147.2273,147.2273,13868.0
2023-10-05 13:10:00,155.28,155.59,155.27,155.42,21686.0,147.2463,147.5403,147.2368,147.3791,21686.0
2023-10-05 13:20:00,155.45,155.58,155.38,155.43,24329.0,147.4075,147.5308,147.3411,147.3885,24329.0
2023-10-05 13:30:00,155.42,155.85,155.14,155.85,38239.0,147.3791,147.7868,147.1135,147.7868,38239.0
2023-10-05 13:40:00,155.9,156.08,155.84,155.97,25176.0,147.8342,148.0049,147.7773,147.9006,25176.0
2023-10-05 13:50:00,155.99,156.01,155.53,155.65,38252.0,147.9196,147.9385,147.4834,147.5972,38252.0
2023-10-05 14:00:00,155.66,155.89,155.64,155.69,22737.0,147.6066,147.8247,147.5877,147.6351,22737.0
2023-10-05 14:10:00,155.64,155.65,155.43,155.56,71441.0,147.5877,147.5972,147.3885,147.5118,71441.0
2023-10-05 14:20:00,155.58,155.66,155.33,155.4,126617.0,147.5308,147.6066,147.2937,147.3601,126617.0
2023-10-05 14:30:00,155.38,156.0,155.38,155.93,46780.0,147.3411,147.929,147.3411,147.8627,46780.0
2023-10-05 14:40:00,155.92,156.02,155.72,155.78,31644.0,147.8532,147.948,147.6635,147.7204,31644.0
2023-10-05 14:50:00,155.8,155.83,155.57,155.69,50458.0,147.7394,147.7678,147.5213,147.6351,50458.0
2023-10-05 15:00:00,155.7,155.81,155.48,155.52,41111.0,147.6446,147.7489,147.4359,147.4739,41111.0
2023-10-05 15:10:00,155.48,155.53,155.34,155.4,28046.0,147.4359,147.4834,147.3032,147.3601,28046.0
2023-10-05 15:20:00,155.42,155.51,155.24,155.49,31751.0,147.3791,147.4644,147.2084,147.4454,31751.0
2023-10-05 15:30:00,155.5,155.56,155.37,155.37,42005.0,147.4549,147.5118,147.3316,147.3316,42005.0
2023-10-05 15:40:00,155.35,155.48,155.19,155.42,58743.0,147.3127,147.4359,147.161,147.3791,58743.0
2023-10-05 15:50:00,155.43,155.65,154.96,155.1,349854.0,147.3885,147.5972,146.9429,147.0756,349854.0
2023-10-06 09:30:00,154.49,154.75,153.7,153.86,84848.0,146.4972,146.7437,145.748,145.8998,84848.0
2023-10-06 09:40:00,153.8,154.58,153.56,153.93,34598.0,145.8429,146.5825,145.6153,145.9661,34598.0
2023-10-06 09:50:00,153.92,154.15,153.61,154.04,39929.0,145.9567,146.1748,145.6627,146.0704,39929.0
2023-10-06 10:00:00,154.02,154.18,153.72,154.13,46727.0,146.0515,146.2032,145.767,146.1558,46727.0
2023-10-06 10:10:00,154.1,154.71,154.08,154.4,47799.0,146.1273,146.7058,146.1084,146.4118,47799.0
2023-10-06 10:20:00,154.34,155.3,154.1,155.3,27464.0,146.3549,147.2653,146.1273,147.2653,27464.0
2023-10-06 10:30:00,155.39,155.75,155.29,155.6,50314.0,147.3506,147.692,147.2558,147.5497,50314.0
2023-10-06 10:40:00,155.59,155.75,155.23,155.59,29212.0,147.5403,147.692,147.1989,147.5403,29212.0
2023-10-06 10:50:00,155.59,155.85,155.17,155.36,55402.0,147.5403,147.7868,147.142,147.3222,55402.0
2023-10-06 11:00:00,155.36,155.67,155.19,155.53,83957.0,147.3222,147.6161,147.161,147.4834,83957.0
2023-10-06 11:10:00,155.51,155.7,155.13,155.25,70077.0,147.4644,147.6446,147.1041,147.2178,70077.0
2023-10-06 11:20:00,155.23,156.23,155.22,155.96,40694.0,147.1989,148.1471,147.1894,147.8911,40694.0
2023-10-06 11:30:00,155.98,156.83,155.98,156.73,47167.0,147.9101,148.7161,147.9101,148.6213,47167.0
2023-10-06 11:40:00,156.74,157.1,156.74,156.93,42131.0,148.6308,148.9721,148.6308,148.8109,42131.0
2023-10-06 11:50:00,156.95,157.5,156.74,157.43,37172.0,148.8299,149.3514,148.6308,149.2851,37172.0
2023-10-06 12:00:00,157.44,157.56,157.07,157.27,44871.0,149.2945,149.4083,148.9437,149.1333,44871.0
2023-10-06 12:10:00,157.26,157.28,156.85,156.92,32096.0,149.1239,149.1428,148.7351,148.8014,32096.0
2023-10-06 12:20:00,156.94,156.98,156.74,156.87,23567.0,148.8204,148.8583,148.6308,148.754,23567.0
2023-10-06 12:30:00,156.89,156.93,156.63,156.72,14881.0,148.773,148.8109,148.5265,148.6118,14881.0
2023-10-06 12:40:00,156.77,157.13,156.73,156.95,26303.0,148.6592,149.0006,148.6213,148.8299,26303.0
2023-10-06 12:50:00,156.92,157.0,156.7,156.9,33530.0,148.8014,148.8773,148.5928,148.7825,33530.0
2023-10-06 13:00:00,156.93,157.04,156.87,156.91,10114.0,148.8109,148.9152,148.754,148.792,10114.0
2023-10-06 13:10:00,156.96,157.22,156.9,157.15,20382.0,148.8394,149.0859,148.7825,149.0195,20382.0
2023-10-06 13:20:00,157.19,157.29,157.0,157.05,23213.0,149.0575,149.1523,148.8773,148.9247,23213.0
2023-10-06 13:30:00,157.06,157.33,157.03,157.31,54251.0,148.9342,149.1902,148.9058,149.1713,54251.0
2023-10-06 13:40:00,157.3,157.37,157.17,157.3,35045.0,149.1618,149.2282,149.0385,149.1618,35045.0
2023-10-06 13:50:00,157.29,157.39,157.26,157.31,32314.0,149.1523,149.2471,149.1239,149.1713,32314.0
2023-10-06 14:00:00,157.33,157.33,157.01,157.22,24128.0,149.1902,149.1902,148.8868,149.0859,24128.0
2023-10-06 14:10:00,157.2,157.37,157.17,157.24,21801.0,149.067,149.2282,149.0385,149.1049,21801.0
2023-10-06 14:20:00,157.21,157.69,157.21,157.69,23209.0,149.0764,149.5316,149.0764,149.5316,23209.0
2023-10-06 14:30:00,157.69,157.89,157.55,157.84,33296.0,149.5316,149.7213,149.3989,149.6738,33296.0
2023-10-06 14:40:00,157.85,157.94,157.69,157.85,32706.0,149.6833,149.7687,149.5316,149.6833,32706.0
2023-10-06 14:50:00,157.89,157.91,157.74,157.84,24721.0,149.7213,149.7402,149.579,149.6738,24721.0
2023-10-06 15:00:00,157.84,158.06,157.7,158.03,38835.0,149.6738,149.8825,149.5411,149.854,38835.0
2023-10-06 15:10:00,158.02,158.03,157.77,157.89,45190.0,149.8445,149.854,149.6075,149.7213,45190.0
2023-10-06 15:20:00,157.9,158.01,157.79,157.92,44690.0,149.7307,149.8351,149.6264,149.7497,44690.0
2023-10-06 15:30:00,157.9,158.1,157.82,157.94,72726.0,149.7307,149.9204,149.6549,149.7687,72726.0
2023-10-06 15:40:00,157.94,157.95,157.51,157.51,93818.0,149.7687,149.7782,149.3609,149.3609,93818.0
2023-10-06 15:50:00,157.49,157.67,156.87,157.03,430961.0,149.342,149.5126,148.754,148.9058,430961.0
2023-10-09 09:30:00,155.84,156.33,154.69,155.52,51504.0,147.7773,148.242,146.6868,147.4739,51504.0
2023-10-09 09:40:00,155.48,156.24,155.39,155.63,34256.0,147.4359,148.1566,147.3506,147.5782,34256.0
2023-10-09 09:50:00,155.65,155.65,155.12,155.3,24284.0,147.5972,147.5972,147.0946,147.2653,24284.0
2023-10-09 10:00:00,155.34,155.53,154.83,155.05,48685.0,147.3032,147.4834,146.8196,147.0282,48685.0
2023-10-09 10:10:00,155.05,155.55,155.05,155.53,36542.0,147.0282,147.5023,147.0282,147.4834,36542.0
2023-10-09 10:20:00,155.5,155.55,155.18,155.24,18240.0,147.4549,147.5023,147.1515,147.2084,18240.0
2023-10-09 10:30:00,155.27,155.36,155.0,155.22,28153.0,147.2368,147.3222,146.9808,147.1894,28153.0
2023-10-09 10:40:00,155.22,155.49,155.11,155.18,40722.0,147.1894,147.4454,147.0851,147.1515,40722.0
2023-10-09 10:50:00,155.11,155.49,155.11,155.34,45594.0,147.0851,147.4454,147.0851,147.3032,45594.0
2023-10-09 11:00:00,155.33,155.42,154.99,155.09,46694.0,147.2937,147.3791,146.9713,147.0661,46694.0
2023-10-09 11:10:00,155.07,155.17,155.0,155.17,16509.0,147.0472,147.142,146.9808,147.142,16509.0
2023-10-09 11:20:00,155.13,155.44,155.08,155.38,17510.0,147.1041,147.398,147.0566,147.3411,17510.0
2023-10-09 11:30:00,155.38,155.58,155.31,155.34,19641.0,147.3411,147.5308,147.2747,147.3032,19641.0
2023-10-09 11:40:00,155.3,155.32,155.12,155.25,15814.0,147.2653,147.2842,147.0946,147.2178,15814.0
2023-10-09 11:50:00,155.26,155.57,155.24,155.57,16915.0,147.2273,147.5213,147.2084,147.5213,16915.0
2023-10-09 12:00:00,155.54,155.81,155.44,155.76,19497.0,147.4928,147.7489,147.398,147.7015,19497.0
2023-10-09 12:10:00,155.68,155.86,155.65,155.82,20578.0,147.6256,147.7963,147.5972,147.7584,20578.0
2023-10-09 12:20:00,155.8,156.06,155.75,155.76,22022.0,147.7394,147.9859,147.692,147.7015,22022.0
2023-10-09 12:30:00,155.75,155.88,155.42,155.42,25563.0,147.692,147.8153,147.3791,147.3791,25563.0
2023-10-09 12:40:00,155.44,155.44,155.07,155.22,17596.0,147.398,147.398,147.0472,147.1894,17596.0
2023-10-09 12:50:00,155.28,155.34,155.15,155.23,17089.0,147.2463,147.3032,147.123,147.1989,17089.0
2023-10-09 13:00:00,155.39,155.48,155.32,155.47,8793.0,147.3506,147.4359,147.2842,147.4265,8793.0
2023-10-09 13:10:00,155.44,155.52,155.37,155.46,9616.0,147.398,147.4739,147.3316,147.417,9616.0
2023-10-09 13:20:00,155.5,155.89,155.42,155.89,16821.0,147.4549,147.8247,147.3791,147.8247,16821.0
2023-10-09 13:30:00,155.95,156.37,155.95,156.36,26738.0,147.8816,148.2799,147.8816,148.2704,26738.0
2023-10-09 13:40:00,156.38,156.73,156.32,156.59,23599.0,148.2894,148.6213,148.2325,148.4885,23599.0
2023-10-09 13:50:00,156.63,156.72,156.48,156.53,25878.0,148.5265,148.6118,148.3842,148.4316,25878.0
2023-10-09 14:00:00,156.53,156.69,156.27,156.61,34073.0,148.4316,148.5833,148.1851,148.5075,34073.0
2023-10-09 14:10:00,156.62,156.64,156.4,156.48,28432.0,148.517,148.5359,148.3084,148.3842,28432.0
2023-10-09 14:20:00,156.49,156.57,156.41,156.52,17185.0,148.3937,148.4696,148.3178,148.4221,17185.0
2023-10-09 14:30:00,156.53,156.54,156.25,156.5,20736.0,148.4316,148.4411,148.1661,148.4032,20736.0
2023-10-09 14:40:00,156.5,156.84,156.48,156.66,16225.0,148.4032,148.7256,148.3842,148.5549,16225.0
2023-10-09 14:50:00,156.71,156.8,156.55,156.65,13812.0,148.6023,148.6877,148.4506,148.5454,13812.0
2023-10-09 15:00:00,156.66,156.77,156.49,156.67,18431.0,148.5549,148.6592,148.3937,148.5644,18431.0
2023-10-09 15:10:00,156.68,156.73,156.42,156.47,22178.0,148.5739,148.6213,148.3273,148.3747,22178.0
2023-10-09 15:20:00,156.44,156.66,156.44,156.57,24905.0,148.3463,148.5549,148.3463,148.4696,24905.0
2023-10-09 15:30:00,156.58,156.58,156.27,156.42,31261.0,148.479,148.479,148.1851,148.3273,31261.0
2023-10-09 15:40:00,156.45,156.49,156.28,156.44,47912.0,148.3558,148.3937,148.1946,148.3463,47912.0
2023-10-09 15:50:00,156.42,156.82,156.37,156.73,178250.0,148.3273,148.7066,148.2799,148.6213,178250.0
2023-10-10 09:30:00,156.72,156.88,156.28,156.53,38767.0,148.6118,148.7635,148.1946,148.4316,38767.0
2023-10-10 09:40:00,156.56,157.24,156.56,156.75,27866.0,148.4601,149.1049,148.4601,148.6402,27866.0
2023-10-10 09:50:00,156.75,157.25,156.72,157.24,22609.0,148.6402,149.1144,148.6118,149.1049,22609.0
2023-10-10 10:00:00,157.24,157.74,157.24,157.37,24175.0,149.1049,149.579,149.1049,149.2282,24175.0
2023-10-10 10:10:00,157.33,157.81,157.24,157.76,36594.0,149.1902,149.6454,149.1049,149.598,36594.0
2023-10-10 10:20:00,157.74,157.96,157.61,157.96,15819.0,149.579,149.7876,149.4557,149.7876,15819.0
2023-10-10 10:30:00,158.0,158.37,157.88,158.29,28904.0,149.8256,150.1764,149.7118,150.1006,28904.0
2023-10-10 10:40:00,158.28,158.47,157.94,157.97,37760.0,150.0911,150.2713,149.7687,149.7971,37760.0
2023-10-10 10:50:00,157.99,158.29,157.96,158.06,20549.0,149.8161,150.1006,149.7876,149.8825,20549.0
2023-10-10 11:00:00,158.06,158.65,158.0,158.23,30692.0,149.8825,150.4419,149.8256,150.0437,30692.0
2023-10-10 11:10:00,158.25,158.7,158.18,158.66,19616.0,150.0626,150.4894,149.9963,150.4514,19616.0
2023-10-10 11:20:00,158.66,158.83,158.61,158.76,32210.0,150.4514,150.6126,150.404,150.5463,32210.0
2023-10-10 11:30:00,158.81,159.0,158.73,158.74,44653.0,150.5937,150.7738,150.5178,150.5273,44653.0
2023-10-10 11:40:00,158.72,159.05,158.7,158.98,22157.0,150.5083,150.8212,150.4894,150.7549,22157.0
2023-10-10 11:50:00,158.97,159.02,158.82,158.87,22825.0,150.7454,150.7928,150.6031,150.6506,22825.0
2023-10-10 12:00:00,158.83,158.91,158.71,158.75,15435.0,150.6126,150.6885,150.4988,150.5368,15435.0
2023-10-10 12:10:00,158.71,158.81,158.62,158.63,19500.0,150.4988,150.5937,150.4135,150.423,19500.0
2023-10-10 12:20:00,158.62,158.75,158.56,158.73,17641.0,150.4135,150.5368,150.3566,150.5178,17641.0
2023-10-10 12:30:00,158.74,158.76,158.62,158.75,16311.0,150.5273,150.5463,150.4135,150.5368,16311.0
2023-10-10 12:40:00,158.72,158.95,158.63,158.93,23515.0,150.5083,150.7264,150.423,150.7075,23515.0
2023-10-10 12:50:00,158.93,159.22,158.92,159.21,33694.0,150.7075,150.9825,150.698,150.973,33694.0
2023-10-10 13:00:00,159.21,159.21,157.87,158.03,28638.0,150.973,150.973,149.7023,149.854,28638.0
2023-10-10 13:10:00,158.02,158.13,157.6,157.85,23258.0,149.8445,149.9488,149.4463,149.6833,23258.0
2023-10-10 13:20:00,157.77,157.98,157.54,157.74,26932.0,149.6075,149.8066,149.3894,149.579,26932.0
2023-10-10 13:30:00,157.75,157.88,157.63,157.71,22669.0,149.5885,149.7118,149.4747,149.5506,22669.0
2023-10-10 13:40:00,157.69,157.92,157.69,157.84,23066.0,149.5316,149.7497,149.5316,149.6738,23066.0
2023-10-10 13:50:00,157.81,157.85,157.51,157.68,23215.0,149.6454,149.6833,149.3609,149.5221,23215.0
2023-10-10 14:00:00,157.65,157.83,157.53,157.53,59088.0,149.4937,149.6644,149.3799,149.3799,59088.0
2023-10-10 14:10:00,157.55,157.82,157.42,157.82,36511.0,149.3989,149.6549,149.2756,149.6549,36511.0
2023-10-10 14:20:00,157.84,157.99,157.53,157.78,37296.0,149.6738,149.8161,149.3799,149.617,37296.0
2023-10-10 14:30:00,157.79,157.96,157.56,157.76,63894.0,149.6264,149.7876,149.4083,149.598,63894.0
2023-10-10 14:40:00,157.75,157.9,157.67,157.69,41196.0,149.5885,149.7307,149.5126,149.5316,41196.0
2023-10-10 14:50:00,157.7,157.7,157.37,157.43,44305.0,149.5411,149.5411,149.2282,149.2851,44305.0
2023-10-10 15:00:00,157.43,157.8,157.41,157.79,61167.0,149.2851,149.6359,149.2661,149.6264,61167.0
2023-10-10 15:10:00,157.79,157.83,157.54,157.64,49648.0,149.6264,149.6644,149.3894,149.4842,49648.0
2023-10-10 15:20:00,157.61,157.68,157.44,157.47,48671.0,149.4557,149.5221,149.2945,149.323,48671.0
2023-10-10 15:30:00,157.47,157.71,157.46,157.52,52853.0,149.323,149.5506,149.3135,149.3704,52853.0
2023-10-10 15:40:00,157.54,157.88,157.54,157.88,57281.0,149.3894,149.7118,149.3894,149.7118,57281.0
2023-10-10 15:50:00,157.87,157.89,157.53,157.67,294631.0,149.7023,149.7213,149.3799,149.5126,294631.0
2023-10-11 09:30:00,156.29,158.27,156.29,156.78,138299.0,148.204,150.0816,148.204,148.6687,138299.0
2023-10-11 09:40:00,156.72,156.95,155.74,156.27,118420.0,148.6118,148.8299,147.6825,148.1851,118420.0
2023-10-11 09:50:00,156.27,156.71,156.22,156.69,84782.0,148.1851,148.6023,148.1377,148.5833,84782.0
2023-10-11 10:00:00,156.73,156.92,156.0,156.13,96166.0,148.6213,148.8014,147.929,148.0523,96166.0
2023-10-11 10:10:00,156.13,156.43,155.94,156.4,62690.0,148.0523,148.3368,147.8721,148.3084,62690.0
2023-10-11 10:20:00,156.37,156.73,156.35,156.64,62727.0,148.2799,148.6213,148.2609,148.5359,62727.0
2023-10-11 10:30:00,156.65,157.1,156.45,157.07,32521.0,148.5454,148.9721,148.3558,148.9437,32521.0
2023-10-11 10:40:00,157.08,157.22,156.97,157.05,29630.0,148.9532,149.0859,148.8489,148.9247,29630.0
2023-10-11 10:50:00,157.06,157.59,157.05,157.47,36954.0,148.9342,149.4368,148.9247,149.323,36954.0
2023-10-11 11:00:00,157.41,157.63,157.18,157.49,27653.0,149.2661,149.4747,149.048,149.342,27653.0
2023-10-11 11:10:00,157.52,157.61,156.8,156.84,26245.0,149.3704,149.4557,148.6877,148.7256,26245.0
2023-10-11 11:20:00,156.84,157.06,156.74,156.85,47940.0,148.7256,148.9342,148.6308,148.7351,47940.0
2023-10-11 11:30:00,156.82,157.13,156.79,157.03,25047.0,148.7066,149.0006,148.6782,148.9058,25047.0
2023-10-11 11:40:00,157.03,157.05,156.73,156.95,17903.0,148.9058,148.9247,148.6213,148.8299,17903.0
2023-10-11 11:50:00,156.98,157.1,156.75,156.75,22244.0,148.8583,148.9721,148.6402,148.6402,22244.0
2023-10-11 12:00:00,156.77,156.77,156.56,156.58,28115.0,148.6592,148.6592,148.4601,148.479,28115.0
2023-10-11 12:10:00,156.57,156.61,156.2,156.22,18893.0,148.4696,148.5075,148.1187,148.1377,18893.0
2023-10-11 12:20:00,156.22,156.31,156.09,156.28,18246.0,148.1377,148.223,148.0144,148.1946,18246.0
2023-10-11 12:30:00,156.28,156.54,156.21,156.49,19865.0,148.1946,148.4411,148.1282,148.3937,19865.0
2023-10-11 12:40:00,156.49,156.62,156.38,156.5,25185.0,148.3937,148.517,148.2894,148.4032,25185.0
2023-10-11 12:50:00,156.51,156.57,156.31,156.55,11315.0,148.4127,148.4696,148.223,148.4506,11315.0
2023-10-11 13:00:00,156.52,156.76,156.36,156.69,19104.0,148.4221,148.6497,148.2704,148.5833,19104.0
2023-10-11 13:10:00,156.7,156.81,156.44,156.47,15754.0,148.5928,148.6971,148.3463,148.3747,15754.0
2023-10-11 13:20:00,156.45,156.75,156.42,156.67,23297.0,148.3558,148.6402,148.3273,148.5644,23297.0
2023-10-11 13:30:00,156.65,156.67,156.31,156.31,21835.0,148.5454,148.5644,148.223,148.223,21835.0
2023-10-11 13:40:00,156.28,156.55,156.28,156.46,26745.0,148.1946,148.4506,148.1946,148.3652,26745.0
2023-10-11 13:50:00,156.49,156.68,156.47,156.6,15509.0,148.3937,148.5739,148.3747,148.498,15509.0
2023-10-11 14:00:00,156.63,156.83,156.48,156.56,19103.0,148.5265,148.7161,148.3842,148.4601,19103.0
2023-10-11 14:10:00,156.53,156.71,156.47,156.54,17558.0,148.4316,148.6023,148.3747,148.4411,17558.0
2023-10-11 14:20:00,156.56,157.16,156.56,156.78,31533.0,148.4601,149.029,148.4601,148.6687,31533.0
2023-10-11 14:30:00,156.75,156.91,156.69,156.83,17751.0,148.6402,148.792,148.5833,148.7161,17751.0
2023-10-11 14:40:00,156.79,157.12,156.79,157.04,39170.0,148.6782,148.9911,148.6782,148.9152,39170.0
2023-10-11 14:50:00,157.03,157.07,156.86,156.96,15478.0,148.9058,148.9437,148.7446,148.8394,15478.0
2023-10-11 15:00:00,157.01,157.15,156.92,157.02,32939.0,148.8868,149.0195,148.8014,148.8963,32939.0
2023-10-11 15:10:00,157.04,157.1,156.91,157.03,21562.0,148.9152,148.9721,148.792,148.9058,21562.0
2023-10-11 15:20:00,157.08,157.23,156.94,157.13,37601.0,148.9532,149.0954,148.8204,149.0006,37601.0
2023-10-11 15:30:00,157.12,157.22,156.99,157.21,41707.0,148.9911,149.0859,148.8678,149.0764,41707.0
2023-10-11 15:40:00,157.21,157.32,157.07,157.2,76370.0,149.0764,149.1808,148.9437,149.067,76370.0
2023-10-11 15:50:00,157.16,157.41,157.03,157.32,318069.0,149.029,149.2661,148.9058,149.1808,318069.0
2023-10-12 09:30:00,158.22,158.27,157.51,157.6,52976.0,150.0342,150.0816,149.3609,149.4463,52976.0
2023-10-12 09:40:00,157.6,157.8,157.26,157.28,47579.0,149.4463,149.6359,149.1239,149.1428,47579.0
2023-10-12 09:50:00,157.3,157.52,157.06,157.15,135604.0,149.1618,149.3704,148.9342,149.0195,135604.0
2023-10-12 10:00:00,157.15,157.83,157.13,157.72,33545.0,149.0195,149.6644,149.0006,149.5601,33545.0
2023-10-12 10:10:00,157.7,158.01,157.21,157.25,46962.0,149.5411,149.8351,149.0764,149.1144,46962.0
2023-10-12 10:20:00,157.23,157.48,156.99,157.04,63341.0,149.0954,149.3325,148.8678,148.9152,63341.0
2023-10-12 10:30:00,157.04,157.35,156.89,156.99,32938.0,148.9152,149.2092,148.773,148.8678,32938.0
2023-10-12 10:40:00,157.03,157.21,156.72,157.12,22786.0,148.9058,149.0764,148.6118,148.9911,22786.0
2023-10-12 10:50:00,157.15,157.21,156.73,156.75,86713.0,149.0195,149.0764,148.6213,148.6402,86713.0
2023-10-12 11:00:00,156.75,157.0,156.53,156.89,40555.0,148.6402,148.8773,148.4316,148.773,40555.0
2023-10-12 11:10:00,156.87,157.22,156.84,157.07,28783.0,148.754,149.0859,148.7256,148.9437,28783.0
2023-10-12 11:20:00,157.06,157.11,156.55,156.55,33408.0,148.9342,148.9816,148.4506,148.4506,33408.0
2023-10-12 11:30:00,156.55,156.68,156.41,156.54,21962.0,148.4506,148.5739,148.3178,148.4411,21962.0
2023-10-12 11:40:00,156.51,156.74,156.37,156.66,16474.0,148.4127,148.6308,148.2799,148.5549,16474.0
2023-10-12 11:50:00,156.69,157.16,156.64,157.12,18309.0,148.5833,149.029,148.5359,148.9911,18309.0
2023-10-12 12:00:00,157.13,157.29,156.95,157.14,21504.0,149.0006,149.1523,148.8299,149.0101,21504.0
2023-10-12 12:10:00,157.14,157.26,156.96,157.22,29703.0,149.0101,149.1239,148.8394,149.0859,29703.0
2023-10-12 12:20:00,157.22,157.53,157.21,157.37,40027.0,149.0859,149.3799,149.0764,149.2282,40027.0
2023-10-12 12:30:00,157.42,157.43,157.07,157.26,25458.0,149.2756,149.2851,148.9437,149.1239,25458.0
2023-10-12 12:40:00,157.28,157.42,157.26,157.33,17878.0,149.1428,149.2756,149.1239,149.1902,17878.0
2023-10-12 12:50:00,157.36,157.6,157.29,157.38,19689.0,149.2187,149.4463,149.1523,149.2376,19689.0
2023-10-12 13:00:00,157.37,157.41,156.59,156.7,30490.0,149.2282,149.2661,148.4885,148.5928,30490.0
2023-10-12 13:10:00,156.66,156.66,155.71,155.81,44231.0,148.5549,148.5549,147.654,147.7489,44231.0
2023-10-12 13:20:00,155.83,155.94,155.6,155.67,29049.0,147.7678,147.8721,147.5497,147.6161,29049.0
2023-10-12 13:30:00,155.66,155.98,155.62,155.69,41628.0,147.6066,147.9101,147.5687,147.6351,41628.0
2023-10-12 13:40:00,155.7,155.72,155.36,155.43,40568.0,147.6446,147.6635,147.3222,147.3885,40568.0
2023-10-12 13:50:00,155.45,155.45,155.06,155.16,60650.0,147.4075,147.4075,147.0377,147.1325,60650.0
2023-10-12 14:00:00,155.15,155.23,154.52,154.52,69202.0,147.123,147.1989,146.5256,146.5256,69202.0
2023-10-12 14:10:00,154.51,154.55,154.23,154.28,44534.0,146.5161,146.5541,146.2506,146.298,44534.0
2023-10-12 14:20:00,154.31,154.78,154.3,154.63,76467.0,146.3265,146.7722,146.317,146.6299,76467.0
2023-10-12 14:30:00,154.6,154.91,154.5,154.85,34555.0,146.6015,146.8954,146.5067,146.8385,34555.0
2023-10-12 14:40:00,154.88,155.23,154.77,155.19,39280.0,146.867,147.1989,146.7627,147.161,39280.0
2023-10-12 14:50:00,155.18,155.19,154.77,154.82,51104.0,147.1515,147.161,146.7627,146.8101,51104.0
2023-10-12 15:00:00,154.84,155.02,154.7,154.92,27281.0,146.8291,146.9997,146.6963,146.9049,27281.0
2023-10-12 15:10:00,154.91,155.28,154.74,155.28,42921.0,146.8954,147.2463,146.7342,147.2463,42921.0
2023-10-12 15:20:00,155.3,155.34,155.02,155.17,63405.0,147.2653,147.3032,146.9997,147.142,63405.0
2023-10-12 15:30:00,155.18,155.48,155.17,155.33,72993.0,147.1515,147.4359,147.142,147.2937,72993.0
2023-10-12 15:40:00,155.31,155.34,154.91,155.04,93270.0,147.2747,147.3032,146.8954,147.0187,93270.0
2023-10-12 15:50:00,155.06,155.34,154.9,155.0,501125.0,147.0377,147.3032,146.886,146.9808,501125.0
2023-10-13 09:30:00,155.32,155.48,153.85,154.66,61382.0,147.2842,147.4359,145.8903,146.6584,61382.0
2023-10-13 09:40:00,154.74,155.38,154.74,155.03,32465.0,146.7342,147.3411,146.7342,147.0092,32465.0
2023-10-13 09:50:00,155.09,155.48,154.95,155.25,41599.0,147.0661,147.4359,146.9334,147.2178,41599.0
2023-10-13 10:00:00,155.24,155.25,154.64,154.84,41512.0,147.2084,147.2178,146.6394,146.8291,41512.0
2023-10-13 10:10:00,154.82,154.82,154.44,154.49,34214.0,146.8101,146.8101,146.4498,146.4972,34214.0
2023-10-13 10:20:00,154.53,154.68,154.3,154.44,16242.0,146.5351,146.6773,146.317,146.4498,16242.0
2023-10-13 10:30:00,154.43,154.61,154.35,154.39,26163.0,146.4403,146.611,146.3644,146.4023,26163.0
2023-10-13 10:40:00,154.42,154.49,154.11,154.12,18860.0,146.4308,146.4972,146.1368,146.1463,18860.0
2023-10-13 10:50:00,154.13,154.13,153.24,153.34,79257.0,146.1558,146.1558,145.3118,145.4067,79257.0
2023-10-13 11:00:00,153.34,153.66,153.31,153.6,32419.0,145.4067,145.7101,145.3782,145.6532,32419.0
2023-10-13 11:10:00,153.71,154.11,153.7,153.92,31607.0,145.7575,146.1368,145.748,145.9567,31607.0
2023-10-13 11:20:00,153.91,153.91,153.64,153.87,25019.0,145.9472,145.9472,145.6911,145.9092,25019.0
2023-10-13 11:30:00,153.86,153.86,153.5,153.72,32790.0,145.8998,145.8998,145.5584,145.767,32790.0
2023-10-13 11:40:00,153.73,153.73,153.29,153.33,29125.0,145.7765,145.7765,145.3593,145.3972,29125.0
2023-10-13 11:50:00,153.34,153.34,152.71,152.97,36556.0,145.4067,145.4067,144.8093,145.0558,36556.0
2023-10-13 12:00:00,152.95,153.3,152.87,153.28,27016.0,145.0368,145.3687,144.961,145.3498,27016.0
2023-10-13 12:10:00,153.22,153.55,153.17,153.45,13657.0,145.2929,145.6058,145.2455,145.511,13657.0
2023-10-13 12:20:00,153.46,153.65,153.44,153.62,28448.0,145.5205,145.7006,145.5015,145.6722,28448.0
2023-10-13 12:30:00,153.62,153.75,153.4,153.4,23613.0,145.6722,145.7955,145.4636,145.4636,23613.0
2023-10-13 12:40:00,153.4,153.5,153.19,153.23,38037.0,145.4636,145.5584,145.2644,145.3024,38037.0
2023-10-13 12:50:00,153.25,153.25,152.95,153.13,32355.0,145.3213,145.3213,145.0368,145.2075,32355.0
2023-10-13 13:00:00,153.17,153.21,152.87,152.91,22030.0,145.2455,145.2834,144.961,144.9989,22030.0
2023-10-13 13:10:00,152.93,153.02,152.72,152.79,32586.0,145.0179,145.1032,144.8187,144.8851,32586.0
2023-10-13 13:20:00,152.85,153.0,152.39,152.44,37678.0,144.942,145.0843,144.5058,144.5532,37678.0
2023-10-13 13:30:00,152.41,152.48,152.22,152.3,37251.0,144.5248,144.5912,144.3446,144.4205,37251.0
2023-10-13 13:40:00,152.29,152.83,152.19,152.53,36396.0,144.411,144.9231,144.3162,144.6386,36396.0
2023-10-13 13:50:00,152.55,152.64,152.4,152.45,21244.0,144.6575,144.7429,144.5153,144.5627,21244.0
2023-10-13 14:00:00,152.48,152.87,152.41,152.56,42032.0,144.5912,144.961,144.5248,144.667,42032.0
2023-10-13 14:10:00,152.58,152.71,152.38,152.45,36994.0,144.686,144.8093,144.4963,144.5627,36994.0
2023-10-13 14:20:00,152.46,152.65,152.3,152.53,27237.0,144.5722,144.7524,144.4205,144.6386,27237.0
2023-10-13 14:30:00,152.58,152.94,152.55,152.69,28463.0,144.686,145.0274,144.6575,144.7903,28463.0
2023-10-13 14:40:00,152.67,152.83,152.45,152.5,23555.0,144.7713,144.9231,144.5627,144.6101,23555.0
2023-10-13 14:50:00,152.47,152.7,152.47,152.56,36469.0,144.5817,144.7998,144.5817,144.667,36469.0
2023-10-13 15:00:00,152.58,152.83,152.32,152.58,41842.0,144.686,144.9231,144.4394,144.686,41842.0
2023-10-13 15:10:00,152.55,152.88,152.5,152.57,51799.0,144.6575,144.9705,144.6101,144.6765,51799.0
2023-10-13 15:20:00,152.56,152.7,152.42,152.6,38012.0,144.667,144.7998,144.5343,144.705,38012.0
2023-10-13 15:30:00,152.64,152.8,152.57,152.76,61881.0,144.7429,144.8946,144.6765,144.8567,61881.0
2023-10-13 15:40:00,152.74,152.82,152.41,152.81,75821.0,144.8377,144.9136,144.5248,144.9041,75821.0
2023-10-13 15:50:00,152.78,152.83,152.61,152.75,375815.0,144.8756,144.9231,144.7144,144.8472,375815.0
2023-10-16 09:30:00,153.47,154.38,153.26,154.13,64753.0,145.5299,146.3929,145.3308,146.1558,64753.0
2023-10-16 09:40:00,154.18,154.36,153.37,153.58,24842.0,146.2032,146.3739,145.4351,145.6342,24842.0
2023-10-16 09:50:00,153.59,154.04,153.55,153.97,23930.0,145.6437,146.0704,145.6058,146.0041,23930.0
2023-10-16 10:00:00,154.01,154.14,153.71,153.83,32380.0,146.042,146.1653,145.7575,145.8713,32380.0
2023-10-16 10:10:00,153.85,154.15,153.73,153.74,24673.0,145.8903,146.1748,145.7765,145.786,24673.0
2023-10-16 10:20:00,153.73,154.59,153.73,154.49,40702.0,145.7765,146.592,145.7765,146.4972,40702.0
2023-10-16 10:30:00,154.53,154.73,154.32,154.64,74963.0,146.5351,146.7248,146.336,146.6394,74963.0
2023-10-16 10:40:00,154.63,154.69,154.26,154.26,28660.0,146.6299,146.6868,146.2791,146.2791,28660.0
2023-10-16 10:50:00,154.26,154.36,154.21,154.33,52733.0,146.2791,146.3739,146.2317,146.3454,52733.0
2023-10-16 11:00:00,154.33,154.61,154.29,154.5,37801.0,146.3454,146.611,146.3075,146.5067,37801.0
2023-10-16 11:10:00,154.53,154.57,154.01,154.03,37689.0,146.5351,146.573,146.042,146.061,37689.0
2023-10-16 11:20:00,154.0,154.1,153.88,154.08,34999.0,146.0325,146.1273,145.9187,146.1084,34999.0
2023-10-16 11:30:00,154.12,154.34,153.96,153.99,37026.0,146.1463,146.3549,145.9946,146.023,37026.0
2023-10-16 11:40:00,154.01,154.15,153.71,153.83,35487.0,146.042,146.1748,145.7575,145.8713,35487.0
2023-10-16 11:50:00,153.86,153.89,153.37,153.37,30906.0,145.8998,145.9282,145.4351,145.4351,30906.0
2023-10-16 12:00:00,153.37,153.51,153.09,153.51,82840.0,145.4351,145.5679,145.1696,145.5679,82840.0
2023-10-16 12:10:00,153.49,153.65,153.19,153.62,30322.0,145.5489,145.7006,145.2644,145.6722,30322.0
2023-10-16 12:20:00,153.63,153.77,153.57,153.77,20897.0,145.6817,145.8144,145.6248,145.8144,20897.0
2023-10-16 12:30:00,153.78,153.93,153.72,153.72,23548.0,145.8239,145.9661,145.767,145.767,23548.0
2023-10-16 12:40:00,153.74,153.89,153.73,153.86,11618.0,145.786,145.9282,145.7765,145.8998,11618.0
2023-10-16 12:50:00,153.87,154.02,153.67,153.96,48629.0,145.9092,146.0515,145.7196,145.9946,48629.0
2023-10-16 13:00:00,154.02,154.52,154.02,154.52,17048.0,146.0515,146.5256,146.0515,146.5256,17048.0
2023-10-16 13:10:00,154.5,154.58,154.12,154.12,24135.0,146.5067,146.5825,146.1463,146.1463,24135.0
2023-10-16 13:20:00,154.11,154.11,153.25,153.67,38702.0,146.1368,146.1368,145.3213,145.7196,38702.0
2023-10-16 13:30:00,153.64,154.15,153.6,154.15,29964.0,145.6911,146.1748,145.6532,146.1748,29964.0
2023-10-16 13:40:00,154.14,154.25,154.08,154.18,45332.0,146.1653,146.2696,146.1084,146.2032,45332.0
2023-10-16 13:50:00,154.15,154.17,154.0,154.12,25794.0,146.1748,146.1937,146.0325,146.1463,25794.0
2023-10-16 14:00:00,154.11,154.16,153.98,154.06,45268.0,146.1368,146.1842,146.0136,146.0894,45268.0
2023-10-16 14:10:00,154.04,154.16,153.99,154.07,23665.0,146.0704,146.1842,146.023,146.0989,23665.0
2023-10-16 14:20:00,154.08,154.17,153.97,154.01,40535.0,146.1084,146.1937,146.0041,146.042,40535.0
2023-10-16 14:30:00,154.0,154.17,153.74,153.8,53413.0,146.0325,146.1937,145.786,145.8429,53413.0
2023-10-16 14:40:00,153.78,153.88,153.69,153.74,20004.0,145.8239,145.9187,145.7386,145.786,20004.0
2023-10-16 14:50:00,153.73,154.0,153.71,153.93,43903.0,145.7765,146.0325,145.7575,145.9661,43903.0
2023-10-16 15:00:00,153.91,154.12,153.72,154.11,27872.0,145.9472,146.1463,145.767,146.1368,27872.0
2023-10-16 15:10:00,154.13,154.2,154.0,154.15,64131.0,146.1558,146.2222,146.0325,146.1748,64131.0
2023-10-16 15:20:00,154.18,154.38,154.15,154.38,36018.0,146.2032,146.3929,146.1748,146.3929,36018.0
2023-10-16 15:30:00,154.38,154.51,154.27,154.47,67655.0,146.3929,146.5161,146.2886,146.4782,67655.0
2023-10-16 15:40:00,154.49,154.56,154.19,154.31,101279.0,146.4972,146.5635,146.2127,146.3265,101279.0
2023-10-16 15:50:00,154.31,154.42,154.0,154.32,571593.0,146.3265,146.4308,146.0325,146.336,571593.0
2023-10-17 09:30:00,152.73,153.03,151.89,152.69,130590.0,144.8282,145.1127,144.0317,144.7903,130590.0
2023-10-17 09:40:00,152.72,152.91,152.29,152.87,38745.0,144.8187,144.9989,144.411,144.961,38745.0
2023-10-17 09:50:00,152.89,152.99,152.45,152.57,53514.0,144.9799,145.0748,144.5627,144.6765,53514.0
2023-10-17 10:00:00,152.59,152.64,151.92,152.56,67305.0,144.6955,144.7429,144.0601,144.667,67305.0
2023-10-17 10:10:00,152.58,152.94,152.54,152.94,53980.0,144.686,145.0274,144.6481,145.0274,53980.0
2023-10-17 10:20:00,152.96,153.48,152.92,153.19,33245.0,145.0463,145.5394,145.0084,145.2644,33245.0
2023-10-17 10:30:00,153.22,153.88,153.13,153.64,26905.0,145.2929,145.9187,145.2075,145.6911,26905.0
2023-10-17 10:40:00,153.69,153.77,153.46,153.75,19643.0,145.7386,145.8144,145.5205,145.7955,19643.0
2023-10-17 10:50:00,153.75,153.79,153.47,153.65,25949.0,145.7955,145.8334,145.5299,145.7006,25949.0
2023-10-17 11:00:00,153.65,153.74,153.38,153.46,38957.0,145.7006,145.786,145.4446,145.5205,38957.0
2023-10-17 11:10:00,153.46,153.84,153.46,153.78,29440.0,145.5205,145.8808,145.5205,145.8239,29440.0
2023-10-17 11:20:00,153.81,154.12,153.71,153.99,33728.0,145.8523,146.1463,145.7575,146.023,33728.0
2023-10-17 11:30:00,154.03,154.71,154.03,154.61,31699.0,146.061,146.7058,146.061,146.611,31699.0
2023-10-17 11:40:00,154.61,154.84,154.53,154.84,21930.0,146.611,146.8291,146.5351,146.8291,21930.0
2023-10-17 11:50:00,154.88,154.91,154.5,154.75,22568.0,146.867,146.8954,146.5067,146.7437,22568.0
2023-10-17 12:00:00,154.74,154.85,154.51,154.6,21915.0,146.7342,146.8385,146.5161,146.6015,21915.0
2023-10-17 12:10:00,154.65,154.77,154.55,154.63,21633.0,146.6489,146.7627,146.5541,146.6299,21633.0
2023-10-17 12:20:00,154.63,154.87,154.6,154.83,23634.0,146.6299,146.8575,146.6015,146.8196,23634.0
2023-10-17 12:30:00,154.82,154.89,154.4,154.43,22549.0,146.8101,146.8765,146.4118,146.4403,22549.0
2023-10-17 12:40:00,154.44,154.45,153.88,154.11,43358.0,146.4498,146.4592,145.9187,146.1368,43358.0
2023-10-17 12:50:00,154.19,154.31,153.95,154.04,25949.0,146.2127,146.3265,145.9851,146.0704,25949.0
2023-10-17 13:00:00,154.01,154.11,153.8,153.86,24875.0,146.042,146.1368,145.8429,145.8998,24875.0
2023-10-17 13:10:00,153.88,154.04,153.82,153.92,25267.0,145.9187,146.0704,145.8618,145.9567,25267.0
2023-10-17 13:20:00,153.92,153.98,153.73,153.88,27227.0,145.9567,146.0136,145.7765,145.9187,27227.0
2023-10-17 13:30:00,153.85,153.87,153.57,153.75,38748.0,145.8903,145.9092,145.6248,145.7955,38748.0
2023-10-17 13:40:00,153.77,154.15,153.75,154.11,44671.0,145.8144,146.1748,145.7955,146.1368,44671.0
2023-10-17 13:50:00,154.12,154.18,153.5,153.52,47420.0,146.1463,146.2032,145.5584,145.5774,47420.0
2023-10-17 14:00:00,153.51,153.74,153.48,153.72,70425.0,145.5679,145.786,145.5394,145.767,70425.0
2023-10-17 14:10:00,153.81,153.98,153.65,153.76,26567.0,145.8523,146.0136,145.7006,145.8049,26567.0
2023-10-17 14:20:00,153.75,154.1,153.75,153.99,25161.0,145.7955,146.1273,145.7955,146.023,25161.0
2023-10-17 14:30:00,154.01,154.34,153.92,154.34,35397.0,146.042,146.3549,145.9567,146.3549,35397.0
2023-10-17 14:40:00,154.34,154.42,154.08,154.26,46633.0,146.3549,146.4308,146.1084,146.2791,46633.0
2023-10-17 14:50:00,154.26,154.26,153.67,153.74,31333.0,146.2791,146.2791,145.7196,145.786,31333.0
2023-10-17 15:00:00,153.75,153.88,153.59,153.73,99765.0,145.7955,145.9187,145.6437,145.7765,99765.0
2023-10-17 15:10:00,153.71,153.83,153.59,153.72,61087.0,145.7575,145.8713,145.6437,145.767,61087.0
2023-10-17 15:20:00,153.72,153.84,153.6,153.74,47265.0,145.767,145.8808,145.6532,145.786,47265.0
2023-10-17 15:30:00,153.75,153.84,153.45,153.6,65657.0,145.7955,145.8808,145.511,145.6532,65657.0
2023-10-17 15:40:00,153.6,153.66,153.47,153.55,57932.0,145.6532,145.7101,145.5299,145.6058,57932.0
2023-10-17 15:50:00,153.54,154.26,153.52,154.26,418205.0,145.5963,146.2791,145.5774,146.2791,418205.0
2023-10-18 09:30:00,153.05,153.31,152.37,152.86,80666.0,145.1317,145.3782,144.4869,144.9515,80666.0
2023-10-18 09:40:00,152.81,153.09,152.55,152.75,92350.0,144.9041,145.1696,144.6575,144.8472,92350.0
2023-10-18 09:50:00,152.82,152.84,152.38,152.53,41552.0,144.9136,144.9325,144.4963,144.6386,41552.0
2023-10-18 10:00:00,152.56,152.89,152.14,152.83,76556.0,144.667,144.9799,144.2688,144.9231,76556.0
2023-10-18 10:10:00,152.82,153.68,152.71,153.61,182836.0,144.9136,145.7291,144.8093,145.6627,182836.0
2023-10-18 10:20:00,153.59,154.03,153.08,153.09,80216.0,145.6437,146.061,145.1601,145.1696,80216.0
2023-10-18 10:30:00,153.07,153.22,152.75,152.87,101182.0,145.1506,145.2929,144.8472,144.961,101182.0
2023-10-18 10:40:00,152.88,153.11,152.76,153.04,52971.0,144.9705,145.1886,144.8567,145.1222,52971.0
2023-10-18 10:50:00,153.03,153.1,152.79,152.86,78849.0,145.1127,145.1791,144.8851,144.9515,78849.0
2023-10-18 11:00:00,152.85,153.33,152.85,153.13,30477.0,144.942,145.3972,144.942,145.2075,30477.0
2023-10-18 11:10:00,153.14,153.65,153.09,153.63,30207.0,145.217,145.7006,145.1696,145.6817,30207.0
2023-10-18 11:20:00,153.63,153.76,153.37,153.37,49028.0,145.6817,145.8049,145.4351,145.4351,49028.0
2023-10-18 11:30:00,153.34,153.62,153.32,153.53,20911.0,145.4067,145.6722,145.3877,145.5868,20911.0
2023-10-18 11:40:00,153.54,153.56,153.05,153.08,19325.0,145.5963,145.6153,145.1317,145.1601,19325.0
2023-10-18 11:50:00,153.11,153.24,152.89,152.89,12385.0,145.1886,145.3118,144.9799,144.9799,12385.0
2023-10-18 12:00:00,152.9,153.54,152.8,153.37,22701.0,144.9894,145.5963,144.8946,145.4351,22701.0
2023-10-18 12:10:00,153.37,153.47,153.0,153.03,19371.0,145.4351,145.5299,145.0843,145.1127,19371.0
2023-10-18 12:20:00,153.04,153.06,152.83,152.86,41528.0,145.1222,145.1412,144.9231,144.9515,41528.0
2023-10-18 12:30:00,152.85,152.98,152.58,152.62,42720.0,144.942,145.0653,144.686,144.7239,42720.0
2023-10-18 12:40:00,152.62,152.86,152.48,152.55,37925.0,144.7239,144.9515,144.5912,144.6575,37925.0
2023-10-18 12:50:00,152.49,152.56,152.23,152.44,40310.0,144.6006,144.667,144.3541,144.5532,40310.0
2023-10-18 13:00:00,152.44,153.09,152.29,153.02,67274.0,144.5532,145.1696,144.411,145.1032,67274.0
2023-10-18 13:10:00,153.02,153.39,152.88,153.12,50800.0,145.1032,145.4541,144.9705,145.198,50800.0
2023-10-18 13:20:00,153.1,153.17,152.85,152.88,71365.0,145.1791,145.2455,144.942,144.9705,71365.0
2023-10-18 13:30:00,152.89,152.89,151.97,152.05,65868.0,144.9799,144.9799,144.1075,144.1834,65868.0
2023-10-18 13:40:00,152.05,152.37,152.03,152.37,27172.0,144.1834,144.4869,144.1644,144.4869,27172.0
2023-10-18 13:50:00,152.36,152.7,152.35,152.62,45112.0,144.4774,144.7998,144.4679,144.7239,45112.0
2023-10-18 14:00:00,152.63,152.95,152.37,152.73,49424.0,144.7334,145.0368,144.4869,144.8282,49424.0
2023-10-18 14:10:00,152.67,152.71,152.43,152.52,45972.0,144.7713,144.8093,144.5437,144.6291,45972.0
2023-10-18 14:20:00,152.49,152.8,152.46,152.78,42487.0,144.6006,144.8946,144.5722,144.8756,42487.0
2023-10-18 14:30:00,152.77,152.96,152.54,152.54,26962.0,144.8662,145.0463,144.6481,144.6481,26962.0
2023-10-18 14:40:00,152.5,152.59,152.37,152.42,22142.0,144.6101,144.6955,144.4869,144.5343,22142.0
2023-10-18 14:50:00,152.38,152.7,152.16,152.53,55590.0,144.4963,144.7998,144.2877,144.6386,55590.0
2023-10-18 15:00:00,152.51,152.55,151.65,151.7,50824.0,144.6196,144.6575,143.8041,143.8515,50824.0
2023-10-18 15:10:00,151.72,151.76,151.45,151.66,49814.0,143.8705,143.9084,143.6144,143.8136,49814.0
2023-10-18 15:20:00,151.67,152.05,151.65,151.92,43877.0,143.8231,144.1834,143.8041,144.0601,43877.0
2023-10-18 15:30:00,151.93,152.24,151.83,152.08,62939.0,144.0696,144.3636,143.9748,144.2119,62939.0
2023-10-18 15:40:00,152.06,152.06,151.46,151.56,109471.0,144.1929,144.1929,143.6239,143.7188,109471.0
2023-10-18 15:50:00,151.58,152.07,151.54,151.83,367066.0,143.7377,144.2024,143.6998,143.9748,367066.0
2023-10-19 09:30:00,152.84,153.34,152.05,152.39,130779.0,144.9325,145.4067,144.1834,144.5058,130779.0
2023-10-19 09:40:00,152.4,152.4,151.57,151.83,87121.0,144.5153,144.5153,143.7282,143.9748,87121.0
2023-10-19 09:50:00,151.81,152.55,151.75,152.16,65394.0,143.9558,144.6575,143.8989,144.2877,65394.0
2023-10-19 10:00:00,152.19,153.01,152.05,152.63,126113.0,144.3162,145.0937,144.1834,144.7334,126113.0
2023-10-19 10:10:00,152.67,153.36,152.41,152.46,36345.0,144.7713,145.4256,144.5248,144.5722,36345.0
2023-10-19 10:20:00,152.59,152.61,152.07,152.12,32427.0,144.6955,144.7144,144.2024,144.2498,32427.0
2023-10-19 10:30:00,152.05,152.71,152.05,152.35,28300.0,144.1834,144.8093,144.1834,144.4679,28300.0
2023-10-19 10:40:00,152.33,152.46,152.07,152.24,69823.0,144.4489,144.5722,144.2024,144.3636,69823.0
2023-10-19 10:50:00,152.26,152.45,151.97,152.0,27963.0,144.3825,144.5627,144.1075,144.136,27963.0
2023-10-19 11:00:00,152.03,152.19,151.92,151.93,39987.0,144.1644,144.3162,144.0601,144.0696,39987.0
2023-10-19 11:10:00,151.97,152.03,151.54,151.76,38496.0,144.1075,144.1644,143.6998,143.9084,38496.0
2023-10-19 11:20:00,151.71,152.21,151.57,152.21,67479.0,143.861,144.3351,143.7282,144.3351,67479.0
2023-10-19 11:30:00,152.19,152.44,152.13,152.31,24378.0,144.3162,144.5532,144.2593,144.43,24378.0
2023-10-19 11:40:00,152.32,152.56,152.26,152.43,32943.0,144.4394,144.667,144.3825,144.5437,32943.0
2023-10-19 11:50:00,152.43,152.45,152.06,152.06,15449.0,144.5437,144.5627,144.1929,144.1929,15449.0
2023-10-19 12:00:00,152.02,153.14,151.75,152.39,71752.0,144.155,145.217,143.8989,144.5058,71752.0
2023-10-19 12:10:00,152.36,152.8,152.05,152.69,34098.0,144.4774,144.8946,144.1834,144.7903,34098.0
2023-10-19 12:20:00,152.77,153.18,152.11,152.15,35273.0,144.8662,145.2549,144.2403,144.2782,35273.0
2023-10-19 12:30:00,152.19,152.22,151.13,151.39,55463.0,144.3162,144.3446,143.311,143.5576,55463.0
2023-10-19 12:40:00,151.41,152.68,151.38,152.68,28031.0,143.5765,144.7808,143.5481,144.7808,28031.0
2023-10-19 12:50:00,152.63,153.21,152.31,152.97,20344.0,144.7334,145.2834,144.43,145.0558,20344.0
2023-10-19 13:00:00,153.0,153.46,152.99,153.29,27693.0,145.0843,145.5205,145.0748,145.3593,27693.0
2023-10-19 13:10:00,153.26,153.41,152.74,152.92,47965.0,145.3308,145.473,144.8377,145.0084,47965.0
2023-10-19 13:20:00,152.84,153.01,152.55,152.82,47345.0,144.9325,145.0937,144.6575,144.9136,47345.0
2023-10-19 13:30:00,152.85,153.02,152.04,152.2,25557.0,144.942,145.1032,144.1739,144.3256,25557.0
2023-10-19 13:40:00,152.24,152.24,151.89,151.97,26265.0,144.3636,144.3636,144.0317,144.1075,26265.0
2023-10-19 13:50:00,151.99,152.4,151.96,152.15,42091.0,144.1265,144.5153,144.0981,144.2782,42091.0
2023-10-19 14:00:00,152.13,152.36,151.98,152.16,16499.0,144.2593,144.4774,144.117,144.2877,16499.0
2023-10-19 14:10:00,152.19,152.45,152.07,152.14,16122.0,144.3162,144.5627,144.2024,144.2688,16122.0
2023-10-19 14:20:00,152.15,152.24,151.85,152.08,15864.0,144.2782,144.3636,143.9938,144.2119,15864.0
2023-10-19 14:30:00,151.96,151.96,151.24,151.42,45948.0,144.0981,144.0981,143.4153,143.586,45948.0
2023-10-19 14:40:00,151.41,151.41,151.13,151.23,46667.0,143.5765,143.5765,143.311,143.4058,46667.0
2023-10-19 14:50:00,151.23,151.35,150.95,151.0,51498.0,143.4058,143.5196,143.1403,143.1877,51498.0
2023-10-19 15:00:00,150.98,151.28,150.9,150.94,66308.0,143.1688,143.4532,143.0929,143.1308,66308.0
2023-10-19 15:10:00,150.9,151.05,150.67,150.98,77338.0,143.0929,143.2351,142.8748,143.1688,77338.0
2023-10-19 15:20:00,151.0,151.08,150.72,150.87,78249.0,143.1877,143.2636,142.9222,143.0645,78249.0
2023-10-19 15:30:00,150.91,151.2,150.81,150.82,55421.0,143.1024,143.3774,143.0076,143.017,55421.0
2023-10-19 15:40:00,150.81,151.05,150.47,151.05,104757.0,143.0076,143.2351,142.6852,143.2351,104757.0
2023-10-19 15:50:00,151.07,151.22,150.73,150.88,411934.0,143.2541,143.3963,142.9317,143.0739,411934.0
2023-10-20 09:30:00,151.42,151.54,150.7,151.09,390453.0,143.586,143.6998,142.9033,143.2731,390453.0
2023-10-20 09:40:00,151.06,151.52,150.97,151.33,111312.0,143.2446,143.6808,143.1593,143.5007,111312.0
2023-10-20 09:50:00,151.3,151.81,150.96,151.44,52780.0,143.4722,143.9558,143.1498,143.605,52780.0
2023-10-20 10:00:00,151.44,151.56,150.67,150.84,36788.0,143.605,143.7188,142.8748,143.036,36788.0
2023-10-20 10:10:00,150.84,150.84,150.1,150.2,40250.0,143.036,143.036,142.3343,142.4291,40250.0
2023-10-20 10:20:00,150.16,150.23,149.97,150.05,38925.0,142.3912,142.4576,142.211,142.2869,38925.0
2023-10-20 10:30:00,150.03,150.22,149.76,149.86,22549.0,142.2679,142.4481,142.0119,142.1067,22549.0
2023-10-20 10:40:00,149.82,149.92,149.55,149.61,31086.0,142.0688,142.1636,141.8127,141.8696,31086.0
2023-10-20 10:50:00,149.59,149.59,149.13,149.24,47775.0,141.8507,141.8507,141.4145,141.5188,47775.0
2023-10-20 11:00:00,149.16,149.45,149.15,149.37,60370.0,141.4429,141.7179,141.4334,141.6421,60370.0
2023-10-20 11:10:00,149.3,149.35,148.82,148.87,28184.0,141.5757,141.6231,141.1205,141.1679,28184.0
2023-10-20 11:20:00,148.86,149.27,148.7,149.24,100830.0,141.1584,141.5472,141.0067,141.5188,100830.0
2023-10-20 11:30:00,149.2,149.59,149.05,149.51,32661.0,141.4809,141.8507,141.3386,141.7748,32661.0
2023-10-20 11:40:00,149.45,149.57,149.25,149.34,55556.0,141.7179,141.8317,141.5283,141.6136,55556.0
2023-10-20 11:50:00,149.43,149.55,149.23,149.48,25153.0,141.699,141.8127,141.5093,141.7464,25153.0
2023-10-20 12:00:00,149.48,149.51,149.11,149.17,73017.0,141.7464,141.7748,141.3955,141.4524,73017.0
2023-10-20 12:10:00,149.16,149.29,149.08,149.27,18011.0,141.4429,141.5662,141.3671,141.5472,18011.0
2023-10-20 12:20:00,149.3,149.49,149.03,149.03,50650.0,141.5757,141.7559,141.3197,141.3197,50650.0
2023-10-20 12:30:00,149.05,149.31,149.03,149.1,40199.0,141.3386,141.5852,141.3197,141.386,40199.0
2023-10-20 12:40:00,149.02,149.32,148.92,149.32,36272.0,141.3102,141.5946,141.2153,141.5946,36272.0
2023-10-20 12:50:00,149.32,149.46,149.17,149.33,56682.0,141.5946,141.7274,141.4524,141.6041,56682.0
2023-10-20 13:00:00,149.34,149.38,149.03,149.03,45317.0,141.6136,141.6515,141.3197,141.3197,45317.0
2023-10-20 13:10:00,149.08,149.78,149.01,149.69,43451.0,141.3671,142.0308,141.3007,141.9455,43451.0
2023-10-20 13:20:00,149.68,149.75,149.17,149.29,33700.0,141.936,142.0024,141.4524,141.5662,33700.0
2023-10-20 13:30:00,149.37,149.43,149.19,149.25,80048.0,141.6421,141.699,141.4714,141.5283,80048.0
2023-10-20 13:40:00,149.3,149.51,148.85,148.9,61505.0,141.5757,141.7748,141.149,141.1964,61505.0
2023-10-20 13:50:00,148.89,149.16,148.85,149.16,44968.0,141.1869,141.4429,141.149,141.4429,44968.0
2023-10-20 14:00:00,149.14,149.32,149.05,149.11,43454.0,141.424,141.5946,141.3386,141.3955,43454.0
2023-10-20 14:10:00,149.07,149.07,148.44,148.54,76675.0,141.3576,141.3576,140.7602,140.855,76675.0
2023-10-20 14:20:00,148.57,148.8,148.54,148.72,34769.0,140.8835,141.1016,140.855,141.0257,34769.0
2023-10-20 14:30:00,148.71,148.91,148.55,148.6,26932.0,141.0162,141.2059,140.8645,140.9119,26932.0
2023-10-20 14:40:00,148.59,148.75,148.48,148.6,29220.0,140.9024,141.0541,140.7981,140.9119,29220.0
2023-10-20 14:50:00,148.61,148.9,148.48,148.5,26219.0,140.9214,141.1964,140.7981,140.8171,26219.0
2023-10-20 15:00:00,148.52,148.75,148.46,148.46,31619.0,140.836,141.0541,140.7791,140.7791,31619.0
2023-10-20 15:10:00,148.44,148.71,148.4,148.71,37800.0,140.7602,141.0162,140.7222,141.0162,37800.0
2023-10-20 15:20:00,148.68,148.68,148.28,148.41,45539.0,140.9878,140.9878,140.6085,140.7317,45539.0
2023-10-20 15:30:00,148.41,148.41,148.21,148.27,66934.0,140.7317,140.7317,140.5421,140.599,66934.0
2023-10-20 15:40:00,148.25,148.26,147.89,148.0,123106.0,140.58,140.5895,140.2386,140.3429,123106.0
2023-10-20 15:50:00,148.0,148.03,147.61,147.76,283645.0,140.3429,140.3714,139.9731,140.1154,283645.0
2023-10-23 09:30:00,147.28,147.4,146.4,146.42,78742.0,139.6602,139.774,138.8257,138.8447,78742.0
2023-10-23 09:40:00,146.42,147.33,146.01,147.28,87818.0,138.8447,139.7076,138.4559,139.6602,87818.0
2023-10-23 09:50:00,147.27,147.48,147.07,147.3,50601.0,139.6507,139.8498,139.4611,139.6792,50601.0
2023-10-23 10:00:00,147.3,147.3,146.97,147.15,34661.0,139.6792,139.6792,139.3662,139.5369,34661.0
2023-10-23 10:10:00,147.16,147.51,146.98,147.51,171705.0,139.5464,139.8783,139.3757,139.8783,171705.0
2023-10-23 10:20:00,147.51,147.54,147.2,147.27,78109.0,139.8783,139.9067,139.5843,139.6507,78109.0
2023-10-23 10:30:00,147.34,147.37,146.68,147.11,47394.0,139.7171,139.7455,139.0912,139.499,47394.0
2023-10-23 10:40:00,147.09,147.31,146.95,147.01,59031.0,139.48,139.6886,139.3473,139.4042,59031.0
2023-10-23 10:50:00,147.04,147.34,146.93,147.29,66730.0,139.4326,139.7171,139.3283,139.6697,66730.0
2023-10-23 11:00:00,147.29,147.37,147.11,147.26,34202.0,139.6697,139.7455,139.499,139.6412,34202.0
2023-10-23 11:10:00,147.29,147.46,147.24,147.38,56482.0,139.6697,139.8309,139.6223,139.755,56482.0
2023-10-23 11:20:00,147.46,147.62,147.08,147.1,130362.0,139.8309,139.9826,139.4705,139.4895,130362.0
2023-10-23 11:30:00,147.12,147.42,147.05,147.3,214784.0,139.5085,139.7929,139.4421,139.6792,214784.0
2023-10-23 11:40:00,147.31,147.37,147.11,147.21,93664.0,139.6886,139.7455,139.499,139.5938,93664.0
2023-10-23 11:50:00,147.21,147.33,147.14,147.29,73121.0,139.5938,139.7076,139.5274,139.6697,73121.0
2023-10-23 12:00:00,147.28,147.58,147.17,147.49,48356.0,139.6602,139.9447,139.5559,139.8593,48356.0
2023-10-23 12:10:00,147.49,148.01,147.45,147.87,76150.0,139.8593,140.3524,139.8214,140.2197,76150.0
2023-10-23 12:20:00,147.89,148.44,147.67,148.4,59332.0,140.2386,140.7602,140.03,140.7222,59332.0
2023-10-23 12:30:00,148.43,148.61,147.98,148.27,107528.0,140.7507,140.9214,140.324,140.599,107528.0
2023-10-23 12:40:00,148.26,148.27,147.92,148.0,34387.0,140.5895,140.599,140.2671,140.3429,34387.0
2023-10-23 12:50:00,148.03,148.67,148.02,148.62,29565.0,140.3714,140.9783,140.3619,140.9309,29565.0
2023-10-23 13:00:00,148.65,148.68,148.37,148.37,38454.0,140.9593,140.9878,140.6938,140.6938,38454.0
2023-10-23 13:10:00,148.37,148.39,147.95,147.96,53103.0,140.6938,140.7128,140.2955,140.305,53103.0
2023-10-23 13:20:00,147.93,148.16,147.88,147.97,39942.0,140.2766,140.4947,140.2291,140.3145,39942.0
2023-10-23 13:30:00,147.95,148.13,147.81,148.07,22983.0,140.2955,140.4662,140.1628,140.4093,22983.0
2023-10-23 13:40:00,148.08,148.23,148.0,148.09,58168.0,140.4188,140.561,140.3429,140.4283,58168.0
2023-10-23 13:50:00,148.1,148.14,147.58,147.64,75904.0,140.4378,140.4757,139.9447,140.0016,75904.0
2023-10-23 14:00:00,147.63,147.68,147.43,147.61,62194.0,139.9921,140.0395,139.8024,139.9731,62194.0
2023-10-23 14:10:00,147.61,147.65,147.18,147.23,64593.0,139.9731,140.011,139.5654,139.6128,64593.0
2023-10-23 14:20:00,147.22,147.37,147.01,147.19,60407.0,139.6033,139.7455,139.4042,139.5748,60407.0
2023-10-23 14:30:00,147.22,147.36,147.15,147.29,62379.0,139.6033,139.7361,139.5369,139.6697,62379.0
2023-10-23 14:40:00,147.32,147.37,146.87,147.01,27630.0,139.6981,139.7455,139.2714,139.4042,27630.0
2023-10-23 14:50:00,146.98,147.0,146.5,146.64,68284.0,139.3757,139.3947,138.9205,139.0533,68284.0
2023-10-23 15:00:00,146.63,147.01,146.63,146.81,61458.0,139.0438,139.4042,139.0438,139.2145,61458.0
2023-10-23 15:10:00,146.77,146.79,146.36,146.75,74126.0,139.1766,139.1955,138.7878,139.1576,74126.0
2023-10-23 15:20:00,146.73,146.81,146.37,146.46,70626.0,139.1386,139.2145,138.7973,138.8826,70626.0
2023-10-23 15:30:00,146.45,146.45,146.07,146.31,103878.0,138.8731,138.8731,138.5128,138.7404,103878.0
2023-10-23 15:40:00,146.3,146.72,146.27,146.6,152090.0,138.7309,139.1292,138.7024,139.0154,152090.0
2023-10-23 15:50:00,146.58,146.64,146.13,146.32,301697.0,138.9964,139.0533,138.5697,138.7499,301697.0
2023-10-24 09:30:00,146.63,147.58,146.29,147.18,157938.0,139.0438,139.9447,138.7214,139.5654,157938.0
2023-10-24 09:40:00,147.08,147.46,146.82,146.92,68376.0,139.4705,139.8309,139.224,139.3188,68376.0
2023-10-24 09:50:00,146.94,147.23,146.69,147.13,59763.0,139.3378,139.6128,139.1007,139.518,59763.0
2023-10-24 10:00:00,147.1,147.19,146.73,147.09,109702.0,139.4895,139.5748,139.1386,139.48,109702.0
2023-10-24 10:10:00,147.09,147.18,146.84,146.84,86253.0,139.48,139.5654,139.243,139.243,86253.0
2023-10-24 10:20:00,146.85,147.52,146.82,147.49,68698.0,139.2524,139.8878,139.224,139.8593,68698.0
2023-10-24 10:30:00,147.46,147.57,147.14,147.49,57233.0,139.8309,139.9352,139.5274,139.8593,57233.0
2023-10-24 10:40:00,147.46,147.61,147.25,147.29,66158.0,139.8309,139.9731,139.6317,139.6697,66158.0
2023-10-24 10:50:00,147.36,147.36,147.04,147.27,36701.0,139.7361,139.7361,139.4326,139.6507,36701.0
2023-10-24 11:00:00,147.28,147.29,146.84,146.85,74668.0,139.6602,139.6697,139.243,139.2524,74668.0
2023-10-24 11:10:00,146.84,146.93,146.4,146.45,43107.0,139.243,139.3283,138.8257,138.8731,43107.0
2023-10-24 11:20:00,146.46,146.56,146.18,146.25,25328.0,138.8826,138.9774,138.6171,138.6835,25328.0
2023-10-24 11:30:00,146.24,146.32,146.01,146.02,26471.0,138.674,138.7499,138.4559,138.4654,26471.0
2023-10-24 11:40:00,146.03,146.24,145.98,146.13,32069.0,138.4749,138.674,138.4274,138.5697,32069.0
2023-10-24 11:50:00,146.11,146.34,146.04,146.33,56197.0,138.5507,138.7688,138.4843,138.7593,56197.0
2023-10-24 12:00:00,146.31,146.43,146.07,146.22,56146.0,138.7404,138.8542,138.5128,138.655,56146.0
2023-10-24 12:10:00,146.24,146.52,146.23,146.27,35943.0,138.674,138.9395,138.6645,138.7024,35943.0
2023-10-24 12:20:00,146.29,146.34,146.02,146.12,35248.0,138.7214,138.7688,138.4654,138.5602,35248.0
2023-10-24 12:30:00,146.09,146.18,146.0,146.14,33466.0,138.5318,138.6171,138.4464,138.5792,33466.0
2023-10-24 12:40:00,146.16,146.25,146.07,146.25,29135.0,138.5981,138.6835,138.5128,138.6835,29135.0
2023-10-24 12:50:00,146.28,146.28,146.01,146.16,58657.0,138.7119,138.7119,138.4559,138.5981,58657.0
2023-10-24 13:00:00,146.17,146.57,146.15,146.52,60329.0,138.6076,138.9869,138.5887,138.9395,60329.0
2023-10-24 13:10:00,146.49,146.5,146.2,146.29,38259.0,138.9111,138.9205,138.6361,138.7214,38259.0
2023-10-24 13:20:00,146.3,146.44,146.18,146.44,27051.0,138.7309,138.8637,138.6171,138.8637,27051.0
2023-10-24 13:30:00,146.45,146.74,146.45,146.63,62627.0,138.8731,139.1481,138.8731,139.0438,62627.0
2023-10-24 13:40:00,146.64,146.64,146.15,146.19,60717.0,139.0533,139.0533,138.5887,138.6266,60717.0
2023-10-24 13:50:00,146.23,146.35,146.07,146.2,42341.0,138.6645,138.7783,138.5128,138.6361,42341.0
2023-10-24 14:00:00,146.19,146.32,146.07,146.09,69814.0,138.6266,138.7499,138.5128,138.5318,69814.0
2023-10-24 14:10:00,146.11,146.3,145.95,146.1,68726.0,138.5507,138.7309,138.399,138.5412,68726.0
2023-10-24 14:20:00,146.15,146.47,146.08,146.46,82587.0,138.5887,138.8921,138.5223,138.8826,82587.0
2023-10-24 14:30:00,146.48,146.72,146.36,146.38,135057.0,138.9016,139.1292,138.7878,138.8068,135057.0
2023-10-24 14:40:00,146.42,146.45,146.28,146.29,94092.0,138.8447,138.8731,138.7119,138.7214,94092.0
2023-10-24 14:50:00,146.3,146.47,146.2,146.32,150853.0,138.7309,138.8921,138.6361,138.7499,150853.0
2023-10-24 15:00:00,146.33,146.54,146.1,146.15,191312.0,138.7593,138.9585,138.5412,138.5887,191312.0
2023-10-24 15:10:00,146.17,146.64,146.14,146.38,101847.0,138.6076,139.0533,138.5792,138.8068,101847.0
2023-10-24 15:20:00,146.39,146.47,146.07,146.18,249321.0,138.8162,138.8921,138.5128,138.6171,249321.0
2023-10-24 15:30:00,146.19,146.63,146.18,146.57,135532.0,138.6266,139.0438,138.6171,138.9869,135532.0
2023-10-24 15:40:00,146.57,147.0,146.55,146.96,137875.0,138.9869,139.3947,138.968,139.3567,137875.0
2023-10-24 15:50:00,146.97,146.98,146.57,146.91,390687.0,139.3662,139.3757,138.9869,139.3093,390687.0
2023-10-25 09:30:00,141.39,144.59,140.9,142.21,1072628.0,134.0749,137.1094,133.6103,134.8525,1072628.0
2023-10-25 09:40:00,142.21,143.1,141.5,141.9,392125.0,134.8525,135.6965,134.1792,134.5585,392125.0
2023-10-25 09:50:00,141.9,142.16,141.13,141.89,434082.0,134.5585,134.8051,133.8284,134.5491,434082.0
2023-10-25 10:00:00,141.88,141.94,140.41,141.09,199514.0,134.5396,134.5965,133.1456,133.7904,199514.0
2023-10-25 10:10:00,141.06,141.27,140.57,140.8,196942.0,133.762,133.9611,133.2973,133.5154,196942.0
2023-10-25 10:20:00,140.8,141.39,140.28,140.31,180450.0,133.5154,134.0749,133.0223,133.0508,180450.0
2023-10-25 10:30:00,140.27,140.88,140.13,140.78,202010.0,133.0129,133.5913,132.8801,133.4965,202010.0
2023-10-25 10:40:00,140.75,141.29,140.33,141.14,106420.0,133.468,133.9801,133.0698,133.8379,106420.0
2023-10-25 10:50:00,141.2,141.72,140.98,141.36,152478.0,133.8948,134.3878,133.6861,134.0465,152478.0
2023-10-25 11:00:00,141.41,142.21,141.05,142.17,132817.0,134.0939,134.8525,133.7525,134.8146,132817.0
2023-10-25 11:10:00,142.06,142.29,141.5,141.91,135983.0,134.7103,134.9284,134.1792,134.568,135983.0
2023-10-25 11:20:00,141.88,141.92,141.08,141.51,117309.0,134.5396,134.5775,133.781,134.1887,117309.0
2023-10-25 11:30:00,141.51,142.17,141.3,142.15,95030.0,134.1887,134.8146,133.9896,134.7956,95030.0
2023-10-25 11:40:00,142.11,142.42,141.76,141.77,107888.0,134.7577,135.0516,134.4258,134.4353,107888.0
2023-10-25 11:50:00,141.77,141.81,141.25,141.43,99095.0,134.4353,134.4732,133.9422,134.1129,99095.0
2023-10-25 12:00:00,141.46,141.94,141.39,141.75,65874.0,134.1413,134.5965,134.0749,134.4163,65874.0
2023-10-25 12:10:00,141.75,141.78,141.03,141.04,84260.0,134.4163,134.4447,133.7335,133.743,84260.0
2023-10-25 12:20:00,141.04,141.19,140.84,140.93,125931.0,133.743,133.8853,133.5534,133.6387,125931.0
2023-10-25 12:30:00,140.91,141.34,140.9,141.03,50290.0,133.6198,134.0275,133.6103,133.7335,50290.0
2023-10-25 12:40:00,141.03,141.1,140.65,140.8,87145.0,133.7335,133.7999,133.3732,133.5154,87145.0
2023-10-25 12:50:00,140.78,140.9,140.54,140.86,107289.0,133.4965,133.6103,133.2689,133.5723,107289.0
2023-10-25 13:00:00,140.85,141.12,140.6,140.84,102708.0,133.5629,133.8189,133.3258,133.5534,102708.0
2023-10-25 13:10:00,140.81,140.85,140.44,140.7,85168.0,133.5249,133.5629,133.1741,133.4206,85168.0
2023-10-25 13:20:00,140.7,140.73,140.47,140.67,49791.0,133.4206,133.4491,133.2025,133.3922,49791.0
2023-10-25 13:30:00,140.66,140.75,140.28,140.29,90698.0,133.3827,133.468,133.0223,133.0318,90698.0
2023-10-25 13:40:00,140.29,140.73,140.24,140.67,109681.0,133.0318,133.4491,132.9844,133.3922,109681.0
2023-10-25 13:50:00,140.69,140.75,140.44,140.71,81881.0,133.4111,133.468,133.1741,133.4301,81881.0
2023-10-25 14:00:00,140.71,141.09,140.65,141.09,104428.0,133.4301,133.7904,133.3732,133.7904,104428.0
2023-10-25 14:10:00,141.09,141.5,141.02,141.34,101743.0,133.7904,134.1792,133.7241,134.0275,101743.0
2023-10-25 14:20:00,141.34,141.79,141.34,141.58,65724.0,134.0275,134.4542,134.0275,134.2551,65724.0
2023-10-25 14:30:00,141.56,141.7,141.22,141.42,75378.0,134.2361,134.3689,133.9137,134.1034,75378.0
2023-10-25 14:40:00,141.44,141.54,140.99,141.17,95648.0,134.1223,134.2172,133.6956,133.8663,95648.0
2023-10-25 14:50:00,141.2,141.46,141.08,141.36,63184.0,133.8948,134.1413,133.781,134.0465,63184.0
2023-10-25 15:00:00,141.36,141.68,141.07,141.31,79031.0,134.0465,134.3499,133.7715,133.9991,79031.0
2023-10-25 15:10:00,141.34,141.6,141.29,141.53,99446.0,134.0275,134.2741,133.9801,134.2077,99446.0
2023-10-25 15:20:00,141.51,142.08,141.51,141.99,130637.0,134.1887,134.7292,134.1887,134.6439,130637.0
2023-10-25 15:30:00,142.03,142.24,141.86,141.91,214114.0,134.6818,134.8809,134.5206,134.568,214114.0
2023-10-25 15:40:00,141.93,141.94,141.38,141.77,175705.0,134.587,134.5965,134.0654,134.4353,175705.0
2023-10-25 15:50:00,141.78,142.0,141.65,141.84,614282.0,134.4447,134.6534,134.3215,134.5016,614282.0
2023-10-26 09:30:00,142.17,144.23,142.01,143.62,214400.0,134.8146,136.768,134.6628,136.1895,214400.0
2023-10-26 09:40:00,143.6,144.64,143.51,144.4,144512.0,136.1706,137.1568,136.0852,136.9292,144512.0
2023-10-26 09:50:00,144.41,145.43,144.27,145.31,133919.0,136.9387,137.9059,136.8059,137.7921,133919.0
2023-10-26 10:00:00,145.33,146.3,145.16,145.96,212324.0,137.8111,138.7309,137.6499,138.4085,212324.0
2023-10-26 10:10:00,145.99,146.18,145.63,145.74,172442.0,138.4369,138.6171,138.0956,138.1999,172442.0
2023-10-26 10:20:00,145.76,146.63,145.66,146.47,159460.0,138.2188,139.0438,138.124,138.8921,159460.0
2023-10-26 10:30:00,146.45,146.6,145.17,145.33,104726.0,138.8731,139.0154,137.6594,137.8111,104726.0
2023-10-26 10:40:00,145.32,145.87,145.03,145.76,100297.0,137.8016,138.3231,137.5266,138.2188,100297.0
2023-10-26 10:50:00,145.78,145.82,145.13,145.46,94208.0,138.2378,138.2757,137.6214,137.9344,94208.0
2023-10-26 11:00:00,145.44,145.65,145.01,145.1,71714.0,137.9154,138.1145,137.5076,137.593,71714.0
2023-10-26 11:10:00,145.09,145.27,144.33,144.39,98748.0,137.5835,137.7542,136.8628,136.9197,98748.0
2023-10-26 11:20:00,144.39,144.45,143.92,143.97,109494.0,136.9197,136.9766,136.474,136.5214,109494.0
2023-10-26 11:30:00,143.94,144.37,143.93,144.05,59919.0,136.493,136.9007,136.4835,136.5973,59919.0
2023-10-26 11:40:00,144.08,144.42,143.46,144.42,58522.0,136.6257,136.9482,136.0378,136.9482,58522.0
2023-10-26 11:50:00,144.43,145.01,144.38,144.84,74332.0,136.9576,137.5076,136.9102,137.3464,74332.0
2023-10-26 12:00:00,144.81,145.0,144.34,144.52,68007.0,137.318,137.4982,136.8723,137.043,68007.0
2023-10-26 12:10:00,144.52,144.64,143.86,143.94,91931.0,137.043,137.1568,136.4171,136.493,91931.0
2023-10-26 12:20:00,143.93,144.66,143.89,144.53,54974.0,136.4835,137.1757,136.4456,137.0525,54974.0
2023-10-26 12:30:00,144.53,144.68,144.06,144.07,50792.0,137.0525,137.1947,136.6068,136.6163,50792.0
2023-10-26 12:40:00,144.1,144.35,143.82,143.82,101687.0,136.6447,136.8818,136.3792,136.3792,101687.0
2023-10-26 12:50:00,143.8,144.22,143.76,144.13,68082.0,136.3602,136.7585,136.3223,136.6732,68082.0
2023-10-26 13:00:00,144.16,144.62,144.07,144.48,59208.0,136.7016,137.1378,136.6163,137.0051,59208.0
2023-10-26 13:10:00,144.49,144.66,144.39,144.44,32539.0,137.0145,137.1757,136.9197,136.9671,32539.0
2023-10-26 13:20:00,144.45,144.45,143.63,143.75,89609.0,136.9766,136.9766,136.199,136.3128,89609.0
2023-10-26 13:30:00,143.72,144.09,143.64,143.97,65422.0,136.2844,136.6352,136.2085,136.5214,65422.0
2023-10-26 13:40:00,143.94,144.6,143.89,144.56,89549.0,136.493,137.1188,136.4456,137.0809,89549.0
2023-10-26 13:50:00,144.56,144.65,144.14,144.27,69640.0,137.0809,137.1663,136.6826,136.8059,69640.0
2023-10-26 14:00:00,144.25,144.4,144.06,144.19,56136.0,136.787,136.9292,136.6068,136.7301,56136.0
2023-10-26 14:10:00,144.19,144.4,144.04,144.36,72561.0,136.7301,136.9292,136.5878,136.8913,72561.0
2023-10-26 14:20:00,144.38,144.86,144.3,144.86,62066.0,136.9102,137.3654,136.8344,137.3654,62066.0
2023-10-26 14:30:00,144.84,145.28,144.71,145.16,71200.0,137.3464,137.7637,137.2232,137.6499,71200.0
2023-10-26 14:40:00,145.13,145.7,144.97,145.61,128334.0,137.6214,138.1619,137.4697,138.0766,128334.0
2023-10-26 14:50:00,145.58,145.96,145.49,145.95,79965.0,138.0481,138.4085,137.9628,138.399,79965.0
2023-10-26 15:00:00,145.94,146.02,145.53,145.56,58407.0,138.3895,138.4654,138.0007,138.0292,58407.0
2023-10-26 15:10:00,145.56,145.57,144.92,144.93,75845.0,138.0292,138.0387,137.4223,137.4318,75845.0
2023-10-26 15:20:00,144.94,144.95,144.67,144.77,72697.0,137.4413,137.4507,137.1852,137.2801,72697.0
2023-10-26 15:30:00,144.77,144.77,144.25,144.32,78201.0,137.2801,137.2801,136.787,136.8533,78201.0
2023-10-26 15:40:00,144.33,144.38,144.07,144.26,124696.0,136.8628,136.9102,136.6163,136.7964,124696.0
2023-10-26 15:50:00,144.27,144.67,143.89,144.0,475540.0,136.8059,137.1852,136.4456,136.5499,475540.0
2023-10-27 09:30:00,144.66,145.09,143.46,143.59,108277.0,137.1757,137.5835,136.0378,136.1611,108277.0
2023-10-27 09:40:00,143.62,143.7,143.24,143.49,88605.0,136.1895,136.2654,135.8292,136.0663,88605.0
2023-10-27 09:50:00,143.51,144.12,143.41,143.82,87337.0,136.0852,136.6637,135.9904,136.3792,87337.0
2023-10-27 10:00:00,143.75,144.21,143.46,143.9,109842.0,136.3128,136.749,136.0378,136.4551,109842.0
2023-10-27 10:10:00,143.92,144.24,143.7,143.75,33761.0,136.474,136.7775,136.2654,136.3128,33761.0
2023-10-27 10:20:00,143.78,144.43,143.7,144.07,84626.0,136.3413,136.9576,136.2654,136.6163,84626.0
2023-10-27 10:30:00,143.99,144.26,143.86,143.87,47415.0,136.5404,136.7964,136.4171,136.4266,47415.0
2023-10-27 10:40:00,143.91,144.09,143.62,144.04,57802.0,136.4645,136.6352,136.1895,136.5878,57802.0
2023-10-27 10:50:00,144.05,144.41,144.01,144.14,41288.0,136.5973,136.9387,136.5594,136.6826,41288.0
2023-10-27 11:00:00,144.16,144.28,143.95,144.15,58227.0,136.7016,136.8154,136.5025,136.6921,58227.0
2023-10-27 11:10:00,144.2,144.6,144.02,144.47,32271.0,136.7395,137.1188,136.5689,136.9956,32271.0
2023-10-27 11:20:00,144.52,145.1,144.39,144.86,38656.0,137.043,137.593,136.9197,137.3654,38656.0
2023-10-27 11:30:00,144.87,144.93,144.24,144.32,67839.0,137.3749,137.4318,136.7775,136.8533,67839.0
2023-10-27 11:40:00,144.33,144.52,144.25,144.47,36778.0,136.8628,137.043,136.787,136.9956,36778.0
2023-10-27 11:50:00,144.53,144.64,144.43,144.51,27778.0,137.0525,137.1568,136.9576,137.0335,27778.0
2023-10-27 12:00:00,144.52,144.61,144.21,144.36,33885.0,137.043,137.1283,136.749,136.8913,33885.0
2023-10-27 12:10:00,144.34,144.34,143.98,144.31,31797.0,136.8723,136.8723,136.5309,136.8438,31797.0
2023-10-27 12:20:00,144.35,144.38,143.68,143.84,37158.0,136.8818,136.9102,136.2464,136.3982,37158.0
2023-10-27 12:30:00,143.81,143.87,143.59,143.74,54494.0,136.3697,136.4266,136.1611,136.3033,54494.0
2023-10-27 12:40:00,143.71,143.74,143.38,143.39,27822.0,136.2749,136.3033,135.962,135.9714,27822.0
2023-10-27 12:50:00,143.4,143.42,143.18,143.31,22217.0,135.9809,135.9999,135.7723,135.8956,22217.0
2023-10-27 13:00:00,143.29,143.4,142.86,142.9,24248.0,135.8766,135.9809,135.4689,135.5068,24248.0
2023-10-27 13:10:00,142.91,143.06,142.44,142.63,48293.0,135.5163,135.6585,135.0706,135.2508,48293.0
2023-10-27 13:20:00,142.61,142.85,142.49,142.57,35878.0,135.2318,135.4594,135.118,135.1939,35878.0
2023-10-27 13:30:00,142.57,142.81,142.45,142.69,26293.0,135.1939,135.4215,135.0801,135.3077,26293.0
2023-10-27 13:40:00,142.64,143.13,142.58,142.85,20290.0,135.2603,135.7249,135.2034,135.4594,20290.0
2023-10-27 13:50:00,142.88,143.04,142.66,142.87,16432.0,135.4878,135.6396,135.2792,135.4784,16432.0
2023-10-27 14:00:00,142.85,142.93,142.63,142.73,20759.0,135.4594,135.5352,135.2508,135.3456,20759.0
2023-10-27 14:10:00,142.77,143.2,142.76,143.01,22478.0,135.3835,135.7913,135.374,135.6111,22478.0
2023-10-27 14:20:00,142.95,143.0,142.8,142.95,23519.0,135.5542,135.6016,135.412,135.5542,23519.0
2023-10-27 14:30:00,142.94,143.5,142.84,143.4,40697.0,135.5447,136.0758,135.4499,135.9809,40697.0
2023-10-27 14:40:00,143.41,143.56,143.09,143.1,48894.0,135.9904,136.1327,135.687,135.6965,48894.0
2023-10-27 14:50:00,143.08,143.18,142.58,142.67,29807.0,135.6775,135.7723,135.2034,135.2887,29807.0
2023-10-27 15:00:00,142.66,142.84,142.58,142.79,49400.0,135.2792,135.4499,135.2034,135.4025,49400.0
2023-10-27 15:10:00,142.78,143.0,142.69,142.92,51888.0,135.393,135.6016,135.3077,135.5258,51888.0
2023-10-27 15:20:00,142.93,143.1,142.78,142.87,71374.0,135.5352,135.6965,135.393,135.4784,71374.0
2023-10-27 15:30:00,142.86,143.01,142.44,142.44,75615.0,135.4689,135.6111,135.0706,135.0706,75615.0
2023-10-27 15:40:00,142.44,142.72,142.35,142.7,97798.0,135.0706,135.3361,134.9853,135.3171,97798.0
2023-10-27 15:50:00,142.68,143.23,142.6,143.16,331200.0,135.2982,135.8197,135.2223,135.7533,331200.0
2023-10-30 09:30:00,140.88,141.33,140.63,141.12,190363.0,134.8274,135.2581,134.5881,135.0571,190363.0
2023-10-30 09:40:00,141.12,141.37,140.75,140.81,222396.0,135.0571,135.2963,134.703,134.7604,222396.0
2023-10-30 09:50:00,140.8,141.34,140.59,140.98,169877.0,134.7508,135.2676,134.5498,134.9231,169877.0
2023-10-30 10:00:00,141.1,141.15,140.41,140.67,90534.0,135.0379,135.0858,134.3776,134.6264,90534.0
2023-10-30 10:10:00,140.63,140.81,140.25,140.48,68841.0,134.5881,134.7604,134.2245,134.4446,68841.0
2023-10-30 10:20:00,140.49,140.85,140.33,140.64,91125.0,134.4541,134.7987,134.301,134.5977,91125.0
2023-10-30 10:30:00,140.64,140.67,140.27,140.49,159235.0,134.5977,134.6264,134.2436,134.4541,159235.0
2023-10-30 10:40:00,140.53,140.73,140.29,140.67,51823.0,134.4924,134.6838,134.2627,134.6264,51823.0
2023-10-30 10:50:00,140.66,141.06,140.66,140.92,53991.0,134.6168,134.9997,134.6168,134.8657,53991.0
2023-10-30 11:00:00,140.93,141.18,140.69,140.77,104018.0,134.8752,135.1145,134.6455,134.7221,104018.0
2023-10-30 11:10:00,140.77,140.9,140.2,140.31,52866.0,134.7221,134.8465,134.1766,134.2819,52866.0
2023-10-30 11:20:00,140.31,140.32,139.88,140.03,88571.0,134.2819,134.2914,133.8703,134.0139,88571.0
2023-10-30 11:30:00,140.02,140.47,140.02,140.21,72954.0,134.0043,134.435,134.0043,134.1862,72954.0
2023-10-30 11:40:00,140.15,140.42,140.13,140.32,34313.0,134.1287,134.3871,134.1096,134.2914,34313.0
2023-10-30 11:50:00,140.34,140.64,140.28,140.61,30824.0,134.3106,134.5977,134.2532,134.569,30824.0
2023-10-30 12:00:00,140.59,140.63,140.14,140.22,33009.0,134.5498,134.5881,134.1192,134.1957,33009.0
2023-10-30 12:10:00,140.23,140.28,140.01,140.04,24648.0,134.2053,134.2532,133.9948,134.0235,24648.0
2023-10-30 12:20:00,140.08,140.08,139.63,139.66,42767.0,134.0618,134.0618,133.6311,133.6598,42767.0
2023-10-30 12:30:00,139.63,139.93,139.62,139.79,36842.0,133.6311,133.9182,133.6215,133.7842,36842.0
2023-10-30 12:40:00,139.76,139.89,139.48,139.84,63828.0,133.7555,133.8799,133.4875,133.8321,63828.0
2023-10-30 12:50:00,139.88,140.02,139.64,139.94,47980.0,133.8703,134.0043,133.6407,133.9278,47980.0
2023-10-30 13:00:00,139.94,140.22,139.91,140.16,40860.0,133.9278,134.1957,133.8991,134.1383,40860.0
2023-10-30 13:10:00,140.16,140.33,140.06,140.16,53506.0,134.1383,134.301,134.0426,134.1383,53506.0
2023-10-30 13:20:00,140.12,140.68,140.05,140.67,54891.0,134.1,134.636,134.033,134.6264,54891.0
2023-10-30 13:30:00,140.71,140.76,140.24,140.35,82890.0,134.6647,134.7125,134.2149,134.3202,82890.0
2023-10-30 13:40:00,140.34,140.52,140.25,140.49,60283.0,134.3106,134.4829,134.2245,134.4541,60283.0
2023-10-30 13:50:00,140.5,140.73,140.48,140.66,49963.0,134.4637,134.6838,134.4446,134.6168,49963.0
2023-10-30 14:00:00,140.65,140.7,140.43,140.55,60342.0,134.6073,134.6551,134.3967,134.5116,60342.0
2023-10-30 14:10:00,140.58,140.72,140.46,140.68,76286.0,134.5403,134.6743,134.4254,134.636,76286.0
2023-10-30 14:20:00,140.69,140.95,140.65,140.66,36746.0,134.6455,134.8944,134.6073,134.6168,36746.0
2023-10-30 14:30:00,140.69,140.84,140.55,140.6,80003.0,134.6455,134.7891,134.5116,134.5594,80003.0
2023-10-30 14:40:00,140.6,140.78,140.5,140.72,86419.0,134.5594,134.7317,134.4637,134.6743,86419.0
2023-10-30 14:50:00,140.72,141.04,140.68,140.89,65532.0,134.6743,134.9805,134.636,134.837,65532.0
2023-10-30 15:00:00,140.91,141.15,140.77,141.11,64908.0,134.8561,135.0858,134.7221,135.0475,64908.0
2023-10-30 15:10:00,141.13,141.26,140.92,140.99,66927.0,135.0666,135.1911,134.8657,134.9327,66927.0
2023-10-30 15:20:00,140.98,141.41,140.94,141.27,91459.0,134.9231,135.3346,134.8848,135.2006,91459.0
2023-10-30 15:30:00,141.29,141.41,140.98,141.16,78198.0,135.2198,135.3346,134.9231,135.0954,78198.0
2023-10-30 15:40:00,141.2,141.22,140.98,141.04,92469.0,135.1336,135.1528,134.9231,134.9805,92469.0
2023-10-30 15:50:00,141.05,141.06,140.4,140.46,546092.0,134.9901,134.9997,134.368,134.4254,546092.0
2023-10-31 09:30:00,140.91,140.93,140.03,140.72,128981.0,134.8561,134.8752,134.0139,134.6743,128981.0
2023-10-31 09:40:00,140.65,140.7,140.28,140.4,84295.0,134.6073,134.6551,134.2532,134.368,84295.0
2023-10-31 09:50:00,140.38,140.57,140.07,140.46,63503.0,134.3489,134.5307,134.0522,134.4254,63503.0
2023-10-31 10:00:00,140.42,140.62,140.17,140.5,59220.0,134.3871,134.5786,134.1479,134.4637,59220.0
2023-10-31 10:10:00,140.5,140.98,140.5,140.68,112010.0,134.4637,134.9231,134.4637,134.636,112010.0
2023-10-31 10:20:00,140.8,141.15,140.8,141.15,107703.0,134.7508,135.0858,134.7508,135.0858,107703.0
2023-10-31 10:30:00,141.19,141.24,140.71,140.79,38841.0,135.1241,135.1719,134.6647,134.7413,38841.0
2023-10-31 10:40:00,140.77,141.63,140.72,141.57,51675.0,134.7221,135.5452,134.6743,135.4877,51675.0
2023-10-31 10:50:00,141.58,142.22,141.56,142.19,72022.0,135.4973,136.1098,135.4782,136.0811,72022.0
2023-10-31 11:00:00,142.19,142.38,141.82,142.12,126870.0,136.0811,136.2629,135.727,136.0141,126870.0
2023-10-31 11:10:00,142.1,142.18,141.82,142.07,80324.0,135.995,136.0715,135.727,135.9663,80324.0
2023-10-31 11:20:00,142.05,142.05,141.7,141.85,38443.0,135.9471,135.9471,135.6122,135.7557,38443.0
2023-10-31 11:30:00,141.86,142.3,141.78,142.06,107474.0,135.7653,136.1864,135.6887,135.9567,107474.0
2023-10-31 11:40:00,142.06,142.1,141.72,141.72,62745.0,135.9567,135.995,135.6313,135.6313,62745.0
2023-10-31 11:50:00,141.77,142.05,141.68,142.01,34749.0,135.6791,135.9471,135.593,135.9088,34749.0
2023-10-31 12:00:00,142.02,142.24,141.82,142.21,95081.0,135.9184,136.129,135.727,136.1002,95081.0
2023-10-31 12:10:00,142.18,142.22,141.38,141.44,60108.0,136.0715,136.1098,135.3059,135.3633,60108.0
2023-10-31 12:20:00,141.46,141.76,141.38,141.76,28327.0,135.3825,135.6696,135.3059,135.6696,28327.0
2023-10-31 12:30:00,141.74,142.36,141.65,142.27,62966.0,135.6504,136.2438,135.5643,136.1577,62966.0
2023-10-31 12:40:00,142.28,142.43,142.05,142.4,44675.0,136.1672,136.3108,135.9471,136.2821,44675.0
2023-10-31 12:50:00,142.38,142.56,142.35,142.5,32786.0,136.2629,136.4352,136.2342,136.3778,32786.0
2023-10-31 13:00:00,142.51,142.58,142.28,142.47,109090.0,136.3874,136.4543,136.1672,136.3491,109090.0
2023-10-31 13:10:00,142.39,142.45,142.04,142.34,37354.0,136.2725,136.3299,135.9375,136.2247,37354.0
2023-10-31 13:20:00,142.39,142.46,142.1,142.15,55376.0,136.2725,136.3395,135.995,136.0428,55376.0
2023-10-31 13:30:00,142.15,142.43,142.12,142.24,55676.0,136.0428,136.3108,136.0141,136.129,55676.0
2023-10-31 13:40:00,142.23,142.5,142.15,142.28,59884.0,136.1194,136.3778,136.0428,136.1672,59884.0
2023-10-31 13:50:00,142.3,142.54,142.21,142.53,20188.0,136.1864,136.4161,136.1002,136.4065,20188.0
2023-10-31 14:00:00,142.55,142.57,142.38,142.38,51342.0,136.4256,136.4448,136.2629,136.2629,51342.0
2023-10-31 14:10:00,142.4,142.46,142.2,142.25,42468.0,136.2821,136.3395,136.0907,136.1385,42468.0
2023-10-31 14:20:00,142.24,142.31,142.09,142.22,49688.0,136.129,136.1959,135.9854,136.1098,49688.0
2023-10-31 14:30:00,142.24,142.57,142.23,142.5,45063.0,136.129,136.4448,136.1194,136.3778,45063.0
2023-10-31 14:40:00,142.47,142.72,142.45,142.63,31711.0,136.3491,136.5883,136.3299,136.5022,31711.0
2023-10-31 14:50:00,142.64,142.79,142.61,142.78,42133.0,136.5118,136.6553,136.4831,136.6458,42133.0
2023-10-31 15:00:00,142.78,143.04,142.76,142.78,61531.0,136.6458,136.8946,136.6266,136.6458,61531.0
2023-10-31 15:10:00,142.79,142.85,142.56,142.62,158321.0,136.6553,136.7127,136.4352,136.4926,158321.0
2023-10-31 15:20:00,142.64,142.8,142.5,142.79,60680.0,136.5118,136.6649,136.3778,136.6553,60680.0
2023-10-31 15:30:00,142.79,142.94,142.63,142.63,175914.0,136.6553,136.7989,136.5022,136.5022,175914.0
2023-10-31 15:40:00,142.63,142.64,142.31,142.36,87640.0,136.5022,136.5118,136.1959,136.2438,87640.0
2023-10-31 15:50:00,142.33,142.38,141.87,142.02,547683.0,136.2151,136.2629,135.7749,135.9184,547683.0
2023-11-01 09:30:00,142.49,142.8,141.91,142.05,178837.0,136.3682,136.6649,135.8131,135.9471,178837.0
2023-11-01 09:40:00,142.0,142.23,141.53,142.22,66252.0,135.8993,136.1194,135.4495,136.1098,66252.0
2023-11-01 09:50:00,142.28,142.45,141.74,141.88,59395.0,136.1672,136.3299,135.6504,135.7844,59395.0
2023-11-01 10:00:00,141.92,142.18,141.86,141.91,83413.0,135.8227,136.0715,135.7653,135.8131,83413.0
2023-11-01 10:10:00,141.94,142.1,141.4,141.65,110327.0,135.8418,135.995,135.325,135.5643,110327.0
2023-11-01 10:20:00,141.69,142.24,141.66,142.18,100656.0,135.6026,136.129,135.5739,136.0715,100656.0
2023-11-01 10:30:00,142.2,142.72,142.0,142.5,85350.0,136.0907,136.5883,135.8993,136.3778,85350.0
2023-11-01 10:40:00,142.49,142.54,142.14,142.17,61993.0,136.3682,136.4161,136.0333,136.062,61993.0
2023-11-01 10:50:00,142.15,142.25,141.97,142.07,92390.0,136.0428,136.1385,135.8706,135.9663,92390.0
2023-11-01 11:00:00,142.08,142.13,141.84,142.11,36025.0,135.9758,136.0237,135.7461,136.0045,36025.0
2023-11-01 11:10:00,142.11,142.14,141.44,141.47,64134.0,136.0045,136.0333,135.3633,135.392,64134.0
2023-11-01 11:20:00,141.44,141.56,141.33,141.42,80691.0,135.3633,135.4782,135.2581,135.3442,80691.0
2023-11-01 11:30:00,141.44,141.64,141.35,141.4,74295.0,135.3633,135.5547,135.2772,135.325,74295.0
2023-11-01 11:40:00,141.39,141.75,141.37,141.73,28253.0,135.3155,135.66,135.2963,135.6409,28253.0
2023-11-01 11:50:00,141.72,142.19,141.71,142.03,48340.0,135.6313,136.0811,135.6217,135.928,48340.0
2023-11-01 12:00:00,142.0,142.12,141.86,141.87,30479.0,135.8993,136.0141,135.7653,135.7749,30479.0
2023-11-01 12:10:00,141.92,141.99,141.48,141.48,51617.0,135.8227,135.8897,135.4016,135.4016,51617.0
2023-11-01 12:20:00,141.46,141.63,141.4,141.45,82466.0,135.3825,135.5452,135.325,135.3729,82466.0
2023-11-01 12:30:00,141.44,141.61,141.23,141.33,68753.0,135.3633,135.526,135.1623,135.2581,68753.0
2023-11-01 12:40:00,141.33,141.35,140.94,141.16,75407.0,135.2581,135.2772,134.8848,135.0954,75407.0
2023-11-01 12:50:00,141.17,141.47,141.17,141.33,35427.0,135.1049,135.392,135.1049,135.2581,35427.0
2023-11-01 13:00:00,141.34,141.43,141.21,141.43,38389.0,135.2676,135.3538,135.1432,135.3538,38389.0
2023-11-01 13:10:00,141.41,141.79,141.38,141.5,47239.0,135.3346,135.6983,135.3059,135.4207,47239.0
2023-11-01 13:20:00,141.5,141.52,141.17,141.27,100806.0,135.4207,135.4399,135.1049,135.2006,100806.0
2023-11-01 13:30:00,141.23,141.43,141.11,141.4,33872.0,135.1623,135.3538,135.0475,135.325,33872.0
2023-11-01 13:40:00,141.42,141.63,141.37,141.43,40466.0,135.3442,135.5452,135.2963,135.3538,40466.0
2023-11-01 13:50:00,141.44,141.65,141.44,141.63,30620.0,135.3633,135.5643,135.3633,135.5452,30620.0
2023-11-01 14:00:00,141.64,141.92,141.35,141.35,70964.0,135.5547,135.8227,135.2772,135.2772,70964.0
2023-11-01 14:10:00,141.38,141.44,141.01,141.33,41759.0,135.3059,135.3633,134.9518,135.2581,41759.0
2023-11-01 14:20:00,141.31,141.51,141.27,141.39,28741.0,135.2389,135.4303,135.2006,135.3155,28741.0
2023-11-01 14:30:00,141.4,141.98,141.23,141.4,100129.0,135.325,135.8801,135.1623,135.325,100129.0
2023-11-01 14:40:00,141.4,141.47,140.81,141.19,76179.0,135.325,135.392,134.7604,135.1241,76179.0
2023-11-01 14:50:00,141.21,141.79,141.15,141.62,89533.0,135.1432,135.6983,135.0858,135.5356,89533.0
2023-11-01 15:00:00,141.62,142.21,141.57,141.99,128401.0,135.5356,136.1002,135.4877,135.8897,128401.0
2023-11-01 15:10:00,142.01,142.71,141.98,142.58,70321.0,135.9088,136.5788,135.8801,136.4543,70321.0
2023-11-01 15:20:00,142.63,143.03,142.59,142.81,62495.0,136.5022,136.885,136.4639,136.6745,62495.0
2023-11-01 15:30:00,142.81,143.18,142.71,142.99,76960.0,136.6745,137.0286,136.5788,136.8467,76960.0
2023-11-01 15:40:00,142.97,143.19,142.84,143.12,88659.0,136.8276,137.0381,136.7032,136.9711,88659.0
2023-11-01 15:50:00,143.15,143.31,142.88,143.19,368698.0,136.9999,137.153,136.7415,137.0381,368698.0
2023-11-02 09:30:00,145.06,145.56,144.5,145.25,107987.0,138.8278,139.3063,138.2919,139.0096,107987.0
2023-11-02 09:40:00,145.36,145.67,144.85,144.89,89100.0,139.1149,139.4116,138.6268,138.6651,89100.0
2023-11-02 09:50:00,144.94,145.17,144.56,144.8,47637.0,138.713,138.9331,138.3493,138.579,47637.0
2023-11-02 10:00:00,144.81,145.39,144.69,145.07,82282.0,138.5885,139.1436,138.4737,138.8374,82282.0
2023-11-02 10:10:00,145.05,145.11,144.64,144.82,69777.0,138.8182,138.8757,138.4258,138.5981,69777.0
2023-11-02 10:20:00,144.86,145.77,144.85,145.72,44067.0,138.6364,139.5073,138.6268,139.4594,44067.0
2023-11-02 10:30:00,145.75,145.77,145.53,145.73,44208.0,139.4882,139.5073,139.2776,139.469,44208.0
2023-11-02 10:40:00,145.73,146.1,145.65,146.1,46786.0,139.469,139.8231,139.3925,139.8231,46786.0
2023-11-02 10:50:00,146.12,146.4,145.99,146.4,79709.0,139.8423,140.1102,139.7178,140.1102,79709.0
2023-11-02 11:00:00,146.41,146.71,146.16,146.19,66496.0,140.1198,140.4069,139.8805,139.9093,66496.0
2023-11-02 11:10:00,146.23,146.41,145.94,146.22,53064.0,139.9475,140.1198,139.67,139.938,53064.0
2023-11-02 11:20:00,146.19,146.22,145.89,145.93,36048.0,139.9093,139.938,139.6221,139.6604,36048.0
2023-11-02 11:30:00,145.98,146.03,145.81,145.93,30305.0,139.7083,139.7561,139.5456,139.6604,30305.0
2023-11-02 11:40:00,145.91,145.95,145.78,145.92,34976.0,139.6413,139.6796,139.5169,139.6509,34976.0
2023-11-02 11:50:00,145.91,146.09,145.91,146.01,36593.0,139.6413,139.8135,139.6413,139.737,36593.0
2023-11-02 12:00:00,146.01,146.3,146.0,146.22,27591.0,139.737,140.0145,139.7274,139.938,27591.0
2023-11-02 12:10:00,146.25,146.42,146.15,146.35,47895.0,139.9667,140.1294,139.871,140.0624,47895.0
2023-11-02 12:20:00,146.37,146.67,146.31,146.55,43578.0,140.0815,140.3686,140.0241,140.2538,43578.0
2023-11-02 12:30:00,146.55,146.69,146.47,146.65,46604.0,140.2538,140.3878,140.1772,140.3495,46604.0
2023-11-02 12:40:00,146.66,146.75,146.54,146.72,46182.0,140.3591,140.4452,140.2442,140.4165,46182.0
2023-11-02 12:50:00,146.73,146.93,146.65,146.91,50950.0,140.4261,140.6175,140.3495,140.5983,50950.0
2023-11-02 13:00:00,146.92,146.95,146.75,146.93,39896.0,140.6079,140.6366,140.4452,140.6175,39896.0
2023-11-02 13:10:00,146.89,147.18,146.89,147.01,46108.0,140.5792,140.8567,140.5792,140.694,46108.0
2023-11-02 13:20:00,147.01,147.07,146.88,147.05,152929.0,140.694,140.7514,140.5696,140.7323,152929.0
2023-11-02 13:30:00,147.06,147.33,147.0,147.28,108372.0,140.7419,141.0003,140.6845,140.9524,108372.0
2023-11-02 13:40:00,147.28,147.46,147.24,147.37,46928.0,140.9524,141.1247,140.9141,141.0386,46928.0
2023-11-02 13:50:00,147.35,147.67,147.24,147.62,43059.0,141.0194,141.3257,140.9141,141.2778,43059.0
2023-11-02 14:00:00,147.57,147.67,147.41,147.46,41988.0,141.23,141.3257,141.0768,141.1247,41988.0
2023-11-02 14:10:00,147.44,147.49,147.1,147.15,65109.0,141.1055,141.1534,140.7802,140.828,65109.0
2023-11-02 14:20:00,147.15,147.25,147.0,147.09,77360.0,140.828,140.9237,140.6845,140.7706,77360.0
2023-11-02 14:30:00,147.1,147.36,147.05,147.24,49153.0,140.7802,141.029,140.7323,140.9141,49153.0
2023-11-02 14:40:00,147.22,147.59,147.21,147.44,45946.0,140.895,141.2491,140.8854,141.1055,45946.0
2023-11-02 14:50:00,147.42,147.56,147.28,147.43,45456.0,141.0864,141.2204,140.9524,141.096,45456.0
2023-11-02 15:00:00,147.44,147.59,147.19,147.59,113447.0,141.1055,141.2491,140.8663,141.2491,113447.0
2023-11-02 15:10:00,147.58,147.73,147.43,147.47,100764.0,141.2395,141.3831,141.096,141.1343,100764.0
2023-11-02 15:20:00,147.47,147.77,147.46,147.69,74491.0,141.1343,141.4214,141.1247,141.3448,74491.0
2023-11-02 15:30:00,147.69,147.81,147.58,147.8,108260.0,141.3448,141.4597,141.2395,141.4501,108260.0
2023-11-02 15:40:00,147.8,147.8,147.34,147.42,116306.0,141.4501,141.4501,141.0098,141.0864,116306.0
2023-11-02 15:50:00,147.44,147.48,147.24,147.34,480710.0,141.1055,141.1438,140.9141,141.0098,480710.0
2023-11-03 09:30:00,149.31,150.23,149.08,150.1,141390.0,142.8952,143.7757,142.6751,143.6513,141390.0
2023-11-03 09:40:00,150.09,151.59,149.93,151.18,149326.0,143.6417,145.0773,143.4886,144.6849,149326.0
2023-11-03 09:50:00,151.16,151.25,150.86,150.93,90589.0,144.6657,144.7519,144.3786,144.4456,90589.0
2023-11-03 10:00:00,150.97,151.3,150.75,150.89,105412.0,144.4839,144.7997,144.2733,144.4073,105412.0
2023-11-03 10:10:00,150.91,150.99,150.05,150.07,143480.0,144.4265,144.503,143.6034,143.6226,143480.0
2023-11-03 10:20:00,150.06,150.12,149.49,149.73,33305.0,143.613,143.6704,143.0675,143.2972,33305.0
2023-11-03 10:30:00,149.71,150.09,149.64,149.97,89214.0,143.278,143.6417,143.211,143.5269,89214.0
2023-11-03 10:40:00,149.97,150.09,149.5,149.59,91641.0,143.5269,143.6417,143.077,143.1632,91641.0
2023-11-03 10:50:00,149.57,149.64,149.13,149.59,45788.0,143.144,143.211,142.7229,143.1632,45788.0
2023-11-03 11:00:00,149.61,150.07,149.61,149.74,30063.0,143.1823,143.6226,143.1823,143.3067,30063.0
2023-11-03 11:10:00,149.8,149.81,149.47,149.52,18483.0,143.3642,143.3737,143.0483,143.0962,18483.0
2023-11-03 11:20:00,149.54,149.79,149.54,149.56,30993.0,143.1153,143.3546,143.1153,143.1345,30993.0
2023-11-03 11:30:00,149.56,150.07,149.51,150.03,48674.0,143.1345,143.6226,143.0866,143.5843,48674.0
2023-11-03 11:40:00,150.03,150.26,149.93,150.17,44639.0,143.5843,143.8044,143.4886,143.7183,44639.0
2023-11-03 11:50:00,150.09,150.39,150.0,150.02,72334.0,143.6417,143.9288,143.5556,143.5747,72334.0
2023-11-03 12:00:00,150.03,150.08,149.75,149.98,32033.0,143.5843,143.6321,143.3163,143.5364,32033.0
2023-11-03 12:10:00,150.01,150.15,149.97,150.14,23291.0,143.5651,143.6991,143.5269,143.6895,23291.0
2023-11-03 12:20:00,150.15,150.39,150.04,150.26,33089.0,143.6991,143.9288,143.5938,143.8044,33089.0
2023-11-03 12:30:00,150.29,150.5,150.29,150.43,34647.0,143.8331,144.0341,143.8331,143.9671,34647.0
2023-11-03 12:40:00,150.42,150.5,150.37,150.43,27667.0,143.9575,144.0341,143.9097,143.9671,27667.0
2023-11-03 12:50:00,150.39,150.55,150.39,150.5,52021.0,143.9288,144.0819,143.9288,144.0341,52021.0
2023-11-03 13:00:00,150.47,150.53,150.38,150.47,22584.0,144.0054,144.0628,143.9192,144.0054,22584.0
2023-11-03 13:10:00,150.49,150.59,150.36,150.53,19612.0,144.0245,144.1202,143.9001,144.0628,19612.0
2023-11-03 13:20:00,150.47,150.54,150.35,150.47,36291.0,144.0054,144.0724,143.8905,144.0054,36291.0
2023-11-03 13:30:00,150.48,150.6,150.36,150.4,38279.0,144.0149,144.1298,143.9001,143.9384,38279.0
2023-11-03 13:40:00,150.38,150.42,150.1,150.34,45362.0,143.9192,143.9575,143.6513,143.881,45362.0
2023-11-03 13:50:00,150.35,150.94,150.34,150.77,45031.0,143.8905,144.4552,143.881,144.2925,45031.0
2023-11-03 14:00:00,150.78,150.81,150.49,150.57,19892.0,144.3021,144.3308,144.0245,144.1011,19892.0
2023-11-03 14:10:00,150.58,150.61,150.33,150.42,18988.0,144.1106,144.1394,143.8714,143.9575,18988.0
2023-11-03 14:20:00,150.42,150.75,150.37,150.75,49168.0,143.9575,144.2733,143.9097,144.2733,49168.0
2023-11-03 14:30:00,150.75,150.83,150.6,150.78,55281.0,144.2733,144.3499,144.1298,144.3021,55281.0
2023-11-03 14:40:00,150.8,150.9,150.73,150.87,59564.0,144.3212,144.4169,144.2542,144.3882,59564.0
2023-11-03 14:50:00,150.89,151.11,150.87,151.09,51144.0,144.4073,144.6179,144.3882,144.5987,51144.0
2023-11-03 15:00:00,151.11,151.27,151.01,151.04,89263.0,144.6179,144.771,144.5222,144.5509,89263.0
2023-11-03 15:10:00,151.06,151.13,150.71,150.71,66798.0,144.57,144.637,144.2351,144.2351,66798.0
2023-11-03 15:20:00,150.73,150.78,150.48,150.57,51376.0,144.2542,144.3021,144.0149,144.1011,51376.0
2023-11-03 15:30:00,150.54,150.66,150.42,150.57,85095.0,144.0724,144.1872,143.9575,144.1011,85095.0
2023-11-03 15:40:00,150.6,150.62,150.24,150.41,166600.0,144.1298,144.1489,143.7853,143.9479,166600.0
2023-11-03 15:50:00,150.4,150.43,150.06,150.18,493928.0,143.9384,143.9671,143.613,143.7278,493928.0
2023-11-06 09:30:00,149.73,150.21,148.72,148.95,172553.0,143.2972,143.7565,142.3306,142.5507,172553.0
2023-11-06 09:40:00,148.83,148.88,147.3,147.77,187499.0,142.4358,142.4837,140.9716,141.4214,187499.0
2023-11-06 09:50:00,147.8,148.09,147.56,148.01,102086.0,141.4501,141.7276,141.2204,141.6511,102086.0
2023-11-06 10:00:00,148.05,148.24,147.18,147.66,119416.0,141.6893,141.8712,140.8567,141.3161,119416.0
2023-11-06 10:10:00,147.6,147.6,147.11,147.3,80771.0,141.2587,141.2587,140.7897,140.9716,80771.0
2023-11-06 10:20:00,147.24,147.37,146.94,147.12,64812.0,140.9141,141.0386,140.627,140.7993,64812.0
2023-11-06 10:30:00,147.14,147.17,146.61,146.92,61671.0,140.8184,140.8471,140.3112,140.6079,61671.0
2023-11-06 10:40:00,146.94,147.11,146.68,146.77,60670.0,140.627,140.7897,140.3782,140.4643,60670.0
2023-11-06 10:50:00,146.79,147.12,146.7,147.07,70516.0,140.4835,140.7993,140.3973,140.7514,70516.0
2023-11-06 11:00:00,147.08,147.5,147.07,147.42,60049.0,140.761,141.163,140.7514,141.0864,60049.0
2023-11-06 11:10:00,147.41,147.55,147.16,147.37,69060.0,141.0768,141.2108,140.8376,141.0386,69060.0
2023-11-06 11:20:00,147.37,147.48,147.19,147.34,46664.0,141.0386,141.1438,140.8663,141.0098,46664.0
2023-11-06 11:30:00,147.35,147.41,147.09,147.09,63743.0,141.0194,141.0768,140.7706,140.7706,63743.0
2023-11-06 11:40:00,147.12,147.14,146.77,146.79,57155.0,140.7993,140.8184,140.4643,140.4835,57155.0
2023-11-06 11:50:00,146.82,147.42,146.73,147.34,31207.0,140.5122,141.0864,140.4261,141.0098,31207.0
2023-11-06 12:00:00,147.33,147.41,146.97,147.05,22485.0,141.0003,141.0768,140.6557,140.7323,22485.0
2023-11-06 12:10:00,147.02,147.2,146.98,147.14,32829.0,140.7036,140.8759,140.6653,140.8184,32829.0
2023-11-06 12:20:00,147.12,147.23,146.98,147.23,37128.0,140.7993,140.9046,140.6653,140.9046,37128.0
2023-11-06 12:30:00,147.18,147.44,147.18,147.33,19566.0,140.8567,141.1055,140.8567,141.0003,19566.0
2023-11-06 12:40:00,147.3,147.3,147.11,147.13,39811.0,140.9716,140.9716,140.7897,140.8089,39811.0
2023-11-06 12:50:00,147.12,147.27,147.02,147.27,65223.0,140.7993,140.9429,140.7036,140.9429,65223.0
2023-11-06 13:00:00,147.29,147.39,147.06,147.25,27206.0,140.962,141.0577,140.7419,140.9237,27206.0
2023-11-06 13:10:00,147.27,147.3,146.84,146.91,66396.0,140.9429,140.9716,140.5313,140.5983,66396.0
2023-11-06 13:20:00,146.91,147.02,146.68,147.02,62344.0,140.5983,140.7036,140.3782,140.7036,62344.0
2023-11-06 13:30:00,146.97,147.31,146.97,147.2,54766.0,140.6557,140.9811,140.6557,140.8759,54766.0
2023-11-06 13:40:00,147.19,147.19,146.85,146.91,74935.0,140.8663,140.8663,140.5409,140.5983,74935.0
2023-11-06 13:50:00,146.93,146.95,146.67,146.92,65946.0,140.6175,140.6366,140.3686,140.6079,65946.0
2023-11-06 14:00:00,146.93,147.02,146.78,146.91,71415.0,140.6175,140.7036,140.4739,140.5983,71415.0
2023-11-06 14:10:00,146.89,146.99,146.71,146.72,43859.0,140.5792,140.6749,140.4069,140.4165,43859.0
2023-11-06 14:20:00,146.73,146.86,146.69,146.85,36378.0,140.4261,140.5505,140.3878,140.5409,36378.0
2023-11-06 14:30:00,146.81,147.06,146.81,147.06,30360.0,140.5026,140.7419,140.5026,140.7419,30360.0
2023-11-06 14:40:00,147.06,147.26,146.97,146.98,76706.0,140.7419,140.9333,140.6557,140.6653,76706.0
2023-11-06 14:50:00,146.96,147.05,146.86,147.04,87553.0,140.6462,140.7323,140.5505,140.7227,87553.0
2023-11-06 15:00:00,147.04,147.33,147.02,147.21,78259.0,140.7227,141.0003,140.7036,140.8854,78259.0
2023-11-06 15:10:00,147.2,147.28,147.1,147.24,74573.0,140.8759,140.9524,140.7802,140.9141,74573.0
2023-11-06 15:20:00,147.21,147.3,147.18,147.19,63911.0,140.8854,140.9716,140.8567,140.8663,63911.0
2023-11-06 15:30:00,147.2,147.35,147.17,147.25,104146.0,140.8759,141.0194,140.8471,140.9237,104146.0
2023-11-06 15:40:00,147.25,147.4,147.17,147.31,152738.0,140.9237,141.0673,140.8471,140.9811,152738.0
2023-11-06 15:50:00,147.3,147.57,147.19,147.5,590588.0,140.9716,141.23,140.8663,141.163,590588.0
2023-11-07 09:30:00,146.8,146.92,146.17,146.17,106082.0,140.493,140.6079,139.8901,139.8901,106082.0
2023-11-07 09:40:00,146.32,146.67,145.94,146.0,55123.0,140.0337,140.3686,139.67,139.7274,55123.0
2023-11-07 09:50:00,145.96,146.63,145.96,146.44,48533.0,139.6891,140.3303,139.6891,140.1485,48533.0
2023-11-07 10:00:00,146.42,146.61,145.89,145.91,49174.0,140.1294,140.3112,139.6221,139.6413,49174.0
2023-11-07 10:10:00,145.88,146.0,145.72,145.87,77292.0,139.6126,139.7274,139.4594,139.603,77292.0
2023-11-07 10:20:00,145.88,146.26,145.51,146.21,122299.0,139.6126,139.9762,139.2585,139.9284,122299.0
2023-11-07 10:30:00,146.24,146.89,146.13,146.88,81859.0,139.9571,140.5792,139.8518,140.5696,81859.0
2023-11-07 10:40:00,146.87,147.12,146.77,146.82,66430.0,140.56,140.7993,140.4643,140.5122,66430.0
2023-11-07 10:50:00,146.81,147.19,146.76,147.06,52150.0,140.5026,140.8663,140.4548,140.7419,52150.0
2023-11-07 11:00:00,147.09,147.24,146.87,147.01,38385.0,140.7706,140.9141,140.56,140.694,38385.0
2023-11-07 11:10:00,147.03,147.12,146.84,147.0,101085.0,140.7132,140.7993,140.5313,140.6845,101085.0
2023-11-07 11:20:00,146.98,147.04,146.69,146.78,75283.0,140.6653,140.7227,140.3878,140.4739,75283.0
2023-11-07 11:30:00,146.78,147.04,146.7,146.75,52477.0,140.4739,140.7227,140.3973,140.4452,52477.0
2023-11-07 11:40:00,146.74,146.94,146.31,146.41,67939.0,140.4356,140.627,140.0241,140.1198,67939.0
2023-11-07 11:50:00,146.38,146.42,146.12,146.19,89552.0,140.0911,140.1294,139.8423,139.9093,89552.0
2023-11-07 12:00:00,146.22,146.3,145.82,146.23,88994.0,139.938,140.0145,139.5551,139.9475,88994.0
2023-11-07 12:10:00,146.21,146.38,146.14,146.27,42645.0,139.9284,140.0911,139.8614,139.9858,42645.0
2023-11-07 12:20:00,146.27,146.27,145.88,145.89,57623.0,139.9858,139.9858,139.6126,139.6221,57623.0
2023-11-07 12:30:00,145.87,146.08,145.72,146.03,51142.0,139.603,139.804,139.4594,139.7561,51142.0
2023-11-07 12:40:00,146.0,146.34,145.94,146.09,50895.0,139.7274,140.0528,139.67,139.8135,50895.0
2023-11-07 12:50:00,146.07,146.35,146.05,146.35,34251.0,139.7944,140.0624,139.7753,140.0624,34251.0
2023-11-07 13:00:00,146.35,146.57,146.3,146.49,47585.0,140.0624,140.2729,140.0145,140.1964,47585.0
2023-11-07 13:10:00,146.49,146.63,146.42,146.58,31634.0,140.1964,140.3303,140.1294,140.2825,31634.0
2023-11-07 13:20:00,146.6,146.62,146.39,146.46,51288.0,140.3016,140.3208,140.1007,140.1677,51288.0
2023-11-07 13:30:00,146.44,146.7,146.44,146.66,51525.0,140.1485,140.3973,140.1485,140.3591,51525.0
2023-11-07 13:40:00,146.68,146.8,146.5,146.69,38399.0,140.3782,140.493,140.2059,140.3878,38399.0
2023-11-07 13:50:00,146.68,146.74,146.29,146.31,34141.0,140.3782,140.4356,140.005,140.0241,34141.0
2023-11-07 14:00:00,146.32,146.4,146.09,146.18,42046.0,140.0337,140.1102,139.8135,139.8997,42046.0
2023-11-07 14:10:00,146.19,146.32,146.16,146.25,37014.0,139.9093,140.0337,139.8805,139.9667,37014.0
2023-11-07 14:20:00,146.3,146.48,146.23,146.44,25397.0,140.0145,140.1868,139.9475,140.1485,25397.0
2023-11-07 14:30:00,146.46,146.53,146.35,146.35,28562.0,140.1677,140.2346,140.0624,140.0624,28562.0
2023-11-07 14:40:00,146.31,146.49,146.15,146.42,85696.0,140.0241,140.1964,139.871,140.1294,85696.0
2023-11-07 14:50:00,146.39,146.47,146.36,146.4,27345.0,140.1007,140.1772,140.0719,140.1102,27345.0
2023-11-07 15:00:00,146.42,146.53,146.3,146.37,33842.0,140.1294,140.2346,140.0145,140.0815,33842.0
2023-11-07 15:10:00,146.39,146.7,146.39,146.68,52142.0,140.1007,140.3973,140.1007,140.3782,52142.0
2023-11-07 15:20:00,146.66,146.91,146.56,146.56,174272.0,140.3591,140.5983,140.2634,140.2634,174272.0
2023-11-07 15:30:00,146.58,146.77,146.56,146.64,62103.0,140.2825,140.4643,140.2634,140.3399,62103.0
2023-11-07 15:40:00,146.65,146.78,146.54,146.66,104401.0,140.3495,140.4739,140.2442,140.3591,104401.0
2023-11-07 15:50:00,146.65,146.66,146.36,146.56,366790.0,140.3495,140.3591,140.0719,140.2634,366790.0
2023-11-08 09:30:00,146.53,146.8,145.62,146.74,108544.0,140.2346,140.493,139.3637,140.4356,108544.0
2023-11-08 09:40:00,146.73,146.83,146.43,146.49,75419.0,140.4261,140.5218,140.1389,140.1964,75419.0
2023-11-08 09:50:00,146.5,146.78,145.99,146.09,146582.0,140.2059,140.4739,139.7178,139.8135,146582.0
2023-11-08 10:00:00,146.08,146.11,145.62,145.93,62535.0,139.804,139.8327,139.3637,139.6604,62535.0
2023-11-08 10:10:00,145.95,146.13,145.69,145.97,112819.0,139.6796,139.8518,139.4307,139.6987,112819.0
2023-11-08 10:20:00,145.99,146.22,145.85,146.15,56316.0,139.7178,139.938,139.5839,139.871,56316.0
2023-11-08 10:30:00,146.13,146.24,145.9,145.92,69476.0,139.8518,139.9571,139.6317,139.6509,69476.0
2023-11-08 10:40:00,145.9,145.9,145.52,145.64,51624.0,139.6317,139.6317,139.268,139.3829,51624.0
2023-11-08 10:50:00,145.61,145.66,145.27,145.3,86655.0,139.3542,139.402,139.0288,139.0575,86655.0
2023-11-08 11:00:00,145.3,145.36,144.99,145.09,97740.0,139.0575,139.1149,138.7608,138.8565,97740.0
2023-11-08 11:10:00,145.19,145.35,145.11,145.32,48143.0,138.9522,139.1053,138.8757,139.0766,48143.0
2023-11-08 11:20:00,145.32,145.37,145.1,145.19,40760.0,139.0766,139.1245,138.8661,138.9522,40760.0
2023-11-08 11:30:00,145.18,145.67,145.18,145.57,46470.0,138.9426,139.4116,138.9426,139.3159,46470.0
2023-11-08 11:40:00,145.54,145.67,145.44,145.5,27341.0,139.2872,139.4116,139.1915,139.2489,27341.0
2023-11-08 11:50:00,145.46,145.46,145.14,145.16,73194.0,139.2106,139.2106,138.9044,138.9235,73194.0
2023-11-08 12:00:00,145.16,145.2,144.49,144.66,92971.0,138.9235,138.9618,138.2823,138.445,92971.0
2023-11-08 12:10:00,144.65,144.92,144.63,144.83,56930.0,138.4354,138.6938,138.4163,138.6077,56930.0
2023-11-08 12:20:00,144.84,144.94,144.67,144.74,76118.0,138.6173,138.713,138.4546,138.5215,76118.0
2023-11-08 12:30:00,144.72,144.98,144.68,144.91,62636.0,138.5024,138.7512,138.4641,138.6842,62636.0
2023-11-08 12:40:00,144.91,145.0,144.77,144.98,44376.0,138.6842,138.7704,138.5503,138.7512,44376.0
2023-11-08 12:50:00,144.97,145.04,144.89,144.97,44538.0,138.7417,138.8087,138.6651,138.7417,44538.0
2023-11-08 13:00:00,144.9,145.32,144.81,145.25,103213.0,138.6747,139.0766,138.5885,139.0096,103213.0
2023-11-08 13:10:00,145.25,145.25,144.79,144.85,60339.0,139.0096,139.0096,138.5694,138.6268,60339.0
2023-11-08 13:20:00,144.85,145.08,144.77,145.03,21246.0,138.6268,138.8469,138.5503,138.7991,21246.0
2023-11-08 13:30:00,145.03,145.04,144.87,144.91,27613.0,138.7991,138.8087,138.646,138.6842,27613.0
2023-11-08 13:40:00,144.9,144.96,144.62,144.78,58702.0,138.6747,138.7321,138.4067,138.5598,58702.0
2023-11-08 13:50:00,144.78,144.81,144.62,144.69,40035.0,138.5598,138.5885,138.4067,138.4737,40035.0
2023-11-08 14:00:00,144.69,144.99,144.66,144.88,36375.0,138.4737,138.7608,138.445,138.6555,36375.0
2023-11-08 14:10:00,144.9,144.9,144.69,144.7,41961.0,138.6747,138.6747,138.4737,138.4833,41961.0
2023-11-08 14:20:00,144.68,144.71,144.53,144.56,60345.0,138.4641,138.4928,138.3206,138.3493,60345.0
2023-11-08 14:30:00,144.57,144.7,144.46,144.6,66947.0,138.3589,138.4833,138.2536,138.3876,66947.0
2023-11-08 14:40:00,144.6,144.85,144.49,144.67,151800.0,138.3876,138.6268,138.2823,138.4546,151800.0
2023-11-08 14:50:00,144.66,144.8,144.55,144.56,62201.0,138.445,138.579,138.3397,138.3493,62201.0
2023-11-08 15:00:00,144.57,144.68,144.5,144.59,60669.0,138.3589,138.4641,138.2919,138.378,60669.0
2023-11-08 15:10:00,144.59,144.96,144.49,144.89,96022.0,138.378,138.7321,138.2823,138.6651,96022.0
2023-11-08 15:20:00,144.9,144.96,144.78,144.92,127435.0,138.6747,138.7321,138.5598,138.6938,127435.0
2023-11-08 15:30:00,144.91,145.51,144.86,145.5,113437.0,138.6842,139.2585,138.6364,139.2489,113437.0
2023-11-08 15:40:00,145.5,145.77,145.41,145.42,94753.0,139.2489,139.5073,139.1628,139.1723,94753.0
2023-11-08 15:50:00,145.39,145.4,145.1,145.24,424485.0,139.1436,139.1532,138.8661,139.0001,424485.0
2023-11-09 09:30:00,145.93,146.5,145.05,145.06,108021.0,139.6604,140.2059,138.8182,138.8278,108021.0
2023-11-09 09:40:00,145.01,145.61,145.0,145.23,97528.0,138.7799,139.3542,138.7704,138.9905,97528.0
2023-11-09 09:50:00,145.23,145.69,145.17,145.69,83611.0,138.9905,139.4307,138.9331,139.4307,83611.0
2023-11-09 10:00:00,145.69,145.85,145.15,145.5,69396.0,139.4307,139.5839,138.9139,139.2489,69396.0
2023-11-09 10:10:00,145.5,145.52,145.24,145.28,62500.0,139.2489,139.268,139.0001,139.0383,62500.0
2023-11-09 10:20:00,145.22,145.24,144.89,144.92,76463.0,138.9809,139.0001,138.6651,138.6938,76463.0
2023-11-09 10:30:00,144.93,145.26,144.86,145.03,118560.0,138.7034,139.0192,138.6364,138.7991,118560.0
2023-11-09 10:40:00,145.03,145.03,144.66,144.77,67926.0,138.7991,138.7991,138.445,138.5503,67926.0
2023-11-09 10:50:00,144.79,145.14,144.79,145.1,61868.0,138.5694,138.9044,138.5694,138.8661,61868.0
2023-11-09 11:00:00,145.09,145.51,145.02,145.46,39739.0,138.8565,139.2585,138.7895,139.2106,39739.0
2023-11-09 11:10:00,145.54,145.69,145.48,145.48,39799.0,139.2872,139.4307,139.2298,139.2298,39799.0
2023-11-09 11:20:00,145.49,145.5,145.16,145.18,57511.0,139.2393,139.2489,138.9235,138.9426,57511.0
2023-11-09 11:30:00,145.18,145.27,145.01,145.12,40578.0,138.9426,139.0288,138.7799,138.8852,40578.0
2023-11-09 11:40:00,145.09,145.28,145.0,145.2,36034.0,138.8565,139.0383,138.7704,138.9618,36034.0
2023-11-09 11:50:00,145.2,145.96,145.18,145.82,39866.0,138.9618,139.6891,138.9426,139.5551,39866.0
2023-11-09 12:00:00,145.77,145.77,145.43,145.44,42040.0,139.5073,139.5073,139.1819,139.1915,42040.0
2023-11-09 12:10:00,145.4,145.47,144.89,144.96,67201.0,139.1532,139.2202,138.6651,138.7321,67201.0
2023-11-09 12:20:00,144.96,145.08,144.87,145.04,106681.0,138.7321,138.8469,138.646,138.8087,106681.0
2023-11-09 12:30:00,145.04,145.13,144.99,144.99,54143.0,138.8087,138.8948,138.7608,138.7608,54143.0
2023-11-09 12:40:00,144.98,145.06,144.85,144.87,43823.0,138.7512,138.8278,138.6268,138.646,43823.0
2023-11-09 12:50:00,144.87,145.0,144.71,144.95,53776.0,138.646,138.7704,138.4928,138.7225,53776.0
2023-11-09 13:00:00,144.94,145.0,143.81,144.07,124863.0,138.713,138.7704,137.6315,137.8803,124863.0
2023-11-09 13:10:00,144.06,144.68,144.01,144.53,42313.0,137.8708,138.4641,137.8229,138.3206,42313.0
2023-11-09 13:20:00,144.52,144.64,144.33,144.54,57604.0,138.311,138.4258,138.1292,138.3301,57604.0
2023-11-09 13:30:00,144.54,144.87,144.35,144.72,40425.0,138.3301,138.646,138.1483,138.5024,40425.0
2023-11-09 13:40:00,144.7,144.75,144.27,144.28,42397.0,138.4833,138.5311,138.0717,138.0813,42397.0
2023-11-09 13:50:00,144.29,144.37,144.02,144.18,61908.0,138.0909,138.1674,137.8325,137.9856,61908.0
2023-11-09 14:00:00,144.16,144.16,143.67,144.1,274341.0,137.9665,137.9665,137.4975,137.909,274341.0
2023-11-09 14:10:00,144.05,144.17,143.76,143.81,42849.0,137.8612,137.976,137.5837,137.6315,42849.0
2023-11-09 14:20:00,143.82,144.56,143.82,144.34,32685.0,137.6411,138.3493,137.6411,138.1387,32685.0
2023-11-09 14:30:00,144.32,144.45,143.77,143.87,63328.0,138.1196,138.244,137.5932,137.6889,63328.0
2023-11-09 14:40:00,143.87,143.93,143.63,143.91,57962.0,137.6889,137.7463,137.4592,137.7272,57962.0
2023-11-09 14:50:00,143.9,143.92,143.61,143.63,55270.0,137.7176,137.7368,137.4401,137.4592,55270.0
2023-11-09 15:00:00,143.59,143.69,143.37,143.41,61176.0,137.421,137.5167,137.2104,137.2487,61176.0
2023-11-09 15:10:00,143.41,143.6,143.34,143.53,50896.0,137.2487,137.4305,137.1817,137.3635,50896.0
2023-11-09 15:20:00,143.56,143.66,143.41,143.44,49759.0,137.3922,137.4879,137.2487,137.2774,49759.0
2023-11-09 15:30:00,143.47,143.81,143.46,143.49,42999.0,137.3061,137.6315,137.2965,137.3253,42999.0
2023-11-09 15:40:00,143.49,143.63,143.3,143.38,80980.0,137.3253,137.4592,137.1434,137.22,80980.0
2023-11-09 15:50:00,143.41,143.56,143.17,143.27,426571.0,137.2487,137.3922,137.019,137.1147,426571.0
2023-11-10 09:30:00,144.9,145.0,143.46,143.67,114254.0,138.6747,138.7704,137.2965,137.4975,114254.0
2023-11-10 09:40:00,143.69,144.13,143.68,143.86,76380.0,137.5167,137.9378,137.5071,137.6794,76380.0
2023-11-10 09:50:00,143.84,143.9,143.35,143.5,66192.0,137.6602,137.7176,137.1913,137.3348,66192.0
2023-11-10 10:00:00,143.46,143.52,143.1,143.24,66537.0,137.2965,137.354,136.952,137.086,66537.0
2023-11-10 10:10:00,143.26,143.44,143.08,143.27,53564.0,137.1051,137.2774,136.9329,137.1147,53564.0
2023-11-10 10:20:00,143.25,143.58,143.22,143.58,51484.0,137.0956,137.4114,137.0669,137.4114,51484.0
2023-11-10 10:30:00,143.57,143.68,143.48,143.58,66224.0,137.4018,137.5071,137.3157,137.4114,66224.0
2023-11-10 10:40:00,143.56,143.93,143.43,143.81,36026.0,137.3922,137.7463,137.2678,137.6315,36026.0
2023-11-10 10:50:00,143.82,143.94,143.65,143.72,55523.0,137.6411,137.7559,137.4784,137.5454,55523.0
2023-11-10 11:00:00,143.73,144.17,143.67,144.13,102614.0,137.5549,137.976,137.4975,137.9378,102614.0
2023-11-10 11:10:00,144.12,144.49,144.06,144.37,68101.0,137.9282,138.2823,137.8708,138.1674,68101.0
2023-11-10 11:20:00,144.4,144.54,144.28,144.28,53786.0,138.1962,138.3301,138.0813,138.0813,53786.0
2023-11-10 11:30:00,144.3,144.45,144.25,144.4,32465.0,138.1005,138.244,138.0526,138.1962,32465.0
2023-11-10 11:40:00,144.42,144.48,144.24,144.25,54928.0,138.2153,138.2727,138.043,138.0526,54928.0
2023-11-10 11:50:00,144.23,144.35,144.2,144.33,39994.0,138.0335,138.1483,138.0047,138.1292,39994.0
2023-11-10 12:00:00,144.33,144.72,144.24,144.71,50758.0,138.1292,138.5024,138.043,138.4928,50758.0
2023-11-10 12:10:00,144.71,144.83,144.69,144.75,45100.0,138.4928,138.6077,138.4737,138.5311,45100.0
2023-11-10 12:20:00,144.78,145.02,144.72,144.95,43784.0,138.5598,138.7895,138.5024,138.7225,43784.0
2023-11-10 12:30:00,144.95,145.72,144.9,145.72,114682.0,138.7225,139.4594,138.6747,139.4594,114682.0
2023-11-10 12:40:00,145.69,146.1,145.65,145.89,106864.0,139.4307,139.8231,139.3925,139.6221,106864.0
2023-11-10 12:50:00,145.89,146.2,145.83,146.03,92952.0,139.6221,139.9188,139.5647,139.7561,92952.0
2023-11-10 13:00:00,145.98,146.05,145.89,145.92,61494.0,139.7083,139.7753,139.6221,139.6509,61494.0
2023-11-10 13:10:00,145.92,146.02,145.79,145.81,67426.0,139.6509,139.7466,139.5264,139.5456,67426.0
2023-11-10 13:20:00,145.87,146.2,145.87,146.0,104223.0,139.603,139.9188,139.603,139.7274,104223.0
2023-11-10 13:30:00,145.98,146.58,145.98,146.51,88371.0,139.7083,140.2825,139.7083,140.2155,88371.0
2023-11-10 13:40:00,146.5,146.65,146.44,146.51,34585.0,140.2059,140.3495,140.1485,140.2155,34585.0
2023-11-10 13:50:00,146.49,146.52,146.31,146.38,48026.0,140.1964,140.2251,140.0241,140.0911,48026.0
2023-11-10 14:00:00,146.39,146.39,146.15,146.21,78236.0,140.1007,140.1007,139.871,139.9284,78236.0
2023-11-10 14:10:00,146.22,146.57,146.2,146.43,62573.0,139.938,140.2729,139.9188,140.1389,62573.0
2023-11-10 14:20:00,146.44,146.74,146.39,146.72,43143.0,140.1485,140.4356,140.1007,140.4165,43143.0
2023-11-10 14:30:00,146.74,146.85,146.68,146.83,52181.0,140.4356,140.5409,140.3782,140.5218,52181.0
2023-11-10 14:40:00,146.82,146.88,146.64,146.72,48594.0,140.5122,140.5696,140.3399,140.4165,48594.0
2023-11-10 14:50:00,146.74,147.06,146.74,147.01,71742.0,140.4356,140.7419,140.4356,140.694,71742.0
2023-11-10 15:00:00,147.03,147.49,146.96,147.47,60952.0,140.7132,141.1534,140.6462,141.1343,60952.0
2023-11-10 15:10:00,147.46,147.58,147.2,147.4,94365.0,141.1247,141.2395,140.8759,141.0673,94365.0
2023-11-10 15:20:00,147.38,147.38,146.88,146.94,124049.0,141.0481,141.0481,140.5696,140.627,124049.0
2023-11-10 15:30:00,146.9,147.27,146.85,147.24,97955.0,140.5887,140.9429,140.5409,140.9141,97955.0
2023-11-10 15:40:00,147.22,147.33,147.14,147.2,157201.0,140.895,141.0003,140.8184,140.8759,157201.0
2023-11-10 15:50:00,147.19,147.34,146.96,147.18,467931.0,140.8663,141.0098,140.6462,140.8567,467931.0
2023-11-13 09:30:00,146.08,146.32,145.19,145.64,107119.0,139.804,140.0337,138.9522,139.3829,107119.0
2023-11-13 09:40:00,145.56,146.41,145.47,146.21,95766.0,139.3063,140.1198,139.2202,139.9284,95766.0
2023-11-13 09:50:00,146.19,146.28,145.7,145.86,93296.0,139.9093,139.9954,139.4403,139.5934,93296.0
2023-11-13 10:00:00,145.89,146.0,145.56,145.95,64136.0,139.6221,139.7274,139.3063,139.6796,64136.0
2023-11-13 10:10:00,146.0,146.05,145.65,145.79,31900.0,139.7274,139.7753,139.3925,139.5264,31900.0
2023-11-13 10:20:00,145.75,145.83,145.41,145.6,53710.0,139.4882,139.5647,139.1628,139.3446,53710.0
2023-11-13 10:30:00,145.62,145.77,145.4,145.5,39455.0,139.3637,139.5073,139.1532,139.2489,39455.0
2023-11-13 10:40:00,145.5,145.69,145.32,145.32,48775.0,139.2489,139.4307,139.0766,139.0766,48775.0
2023-11-13 10:50:00,145.32,145.46,145.21,145.36,34799.0,139.0766,139.2106,138.9714,139.1149,34799.0
2023-11-13 11:00:00,145.36,145.69,145.36,145.57,25880.0,139.1149,139.4307,139.1149,139.3159,25880.0
2023-11-13 11:10:00,145.56,145.66,145.34,145.58,36756.0,139.3063,139.402,139.0958,139.3255,36756.0
2023-11-13 11:20:00,145.54,146.07,145.54,146.02,44406.0,139.2872,139.7944,139.2872,139.7466,44406.0
2023-11-13 11:30:00,146.01,146.05,145.82,145.89,38149.0,139.737,139.7753,139.5551,139.6221,38149.0
2023-11-13 11:40:00,145.86,146.07,145.85,145.96,49121.0,139.5934,139.7944,139.5839,139.6891,49121.0
2023-11-13 11:50:00,146.0,146.0,145.75,145.83,35758.0,139.7274,139.7274,139.4882,139.5647,35758.0
2023-11-13 12:00:00,145.87,145.87,145.62,145.7,21419.0,139.603,139.603,139.3637,139.4403,21419.0
2023-11-13 12:10:00,145.75,145.79,145.43,145.55,34528.0,139.4882,139.5264,139.1819,139.2967,34528.0
2023-11-13 12:20:00,145.55,145.71,145.5,145.61,52396.0,139.2967,139.4499,139.2489,139.3542,52396.0
2023-11-13 12:30:00,145.63,145.64,145.48,145.55,32457.0,139.3733,139.3829,139.2298,139.2967,32457.0
2023-11-13 12:40:00,145.58,145.61,145.41,145.44,41029.0,139.3255,139.3542,139.1628,139.1915,41029.0
2023-11-13 12:50:00,145.44,145.6,145.43,145.55,11743.0,139.1915,139.3446,139.1819,139.2967,11743.0
2023-11-13 13:00:00,145.52,145.55,145.36,145.37,33818.0,139.268,139.2967,139.1149,139.1245,33818.0
2023-11-13 13:10:00,145.38,145.67,145.38,145.63,35240.0,139.1341,139.4116,139.1341,139.3733,35240.0
2023-11-13 13:20:00,145.64,145.69,145.41,145.57,17458.0,139.3829,139.4307,139.1628,139.3159,17458.0
2023-11-13 13:30:00,145.54,145.81,145.49,145.79,21208.0,139.2872,139.5456,139.2393,139.5264,21208.0
2023-11-13 13:40:00,145.78,145.94,145.73,145.89,35416.0,139.5169,139.67,139.469,139.6221,35416.0
2023-11-13 13:50:00,145.9,145.99,145.83,145.94,33259.0,139.6317,139.7178,139.5647,139.67,33259.0
2023-11-13 14:00:00,145.93,145.95,145.8,145.93,45429.0,139.6604,139.6796,139.536,139.6604,45429.0
2023-11-13 14:10:00,145.92,146.07,145.82,145.9,74520.0,139.6509,139.7944,139.5551,139.6317,74520.0
2023-11-13 14:20:00,145.92,146.03,145.86,146.03,22484.0,139.6509,139.7561,139.5934,139.7561,22484.0
2023-11-13 14:30:00,146.0,146.12,145.85,146.11,20759.0,139.7274,139.8423,139.5839,139.8327,20759.0
2023-11-13 14:40:00,146.1,146.23,146.1,146.11,16564.0,139.8231,139.9475,139.8231,139.8327,16564.0
2023-11-13 14:50:00,146.12,146.19,145.91,145.92,30995.0,139.8423,139.9093,139.6413,139.6509,30995.0
2023-11-13 15:00:00,145.9,145.98,145.82,145.94,27866.0,139.6317,139.7083,139.5551,139.67,27866.0
2023-11-13 15:10:00,145.94,145.97,145.83,145.91,42694.0,139.67,139.6987,139.5647,139.6413,42694.0
2023-11-13 15:20:00,145.93,145.95,145.85,145.87,53710.0,139.6604,139.6796,139.5839,139.603,53710.0
2023-11-13 15:30:00,145.89,146.11,145.89,146.04,64203.0,139.6221,139.8327,139.6221,139.7657,64203.0
2023-11-13 15:40:00,146.04,146.24,145.96,146.12,122850.0,139.7657,139.9571,139.6891,139.8423,122850.0
2023-11-13 15:50:00,146.19,146.19,145.79,145.83,255372.0,139.9093,139.9093,139.5264,139.5647,255372.0
2023-11-14 09:30:00,150.21,151.1,149.54,149.77,300715.0,143.7565,144.6083,143.1153,143.3354,300715.0
2023-11-14 09:40:00,149.77,149.83,148.91,149.31,181405.0,143.3354,143.3929,142.5124,142.8952,181405.0
2023-11-14 09:50:00,149.3,149.76,149.11,149.39,140606.0,142.8856,143.3259,142.7038,142.9718,140606.0
2023-11-14 10:00:00,149.41,150.13,149.39,149.7,187064.0,142.9909,143.68,142.9718,143.2685,187064.0
2023-11-14 10:10:00,149.69,150.04,149.5,149.57,63028.0,143.2589,143.5938,143.077,143.144,63028.0
2023-11-14 10:20:00,149.61,150.05,149.55,149.98,54929.0,143.1823,143.6034,143.1249,143.5364,54929.0
2023-11-14 10:30:00,149.97,150.47,149.91,150.37,136466.0,143.5269,144.0054,143.4694,143.9097,136466.0
2023-11-14 10:40:00,150.35,150.93,150.32,150.73,84667.0,143.8905,144.4456,143.8618,144.2542,84667.0
2023-11-14 10:50:00,150.72,150.82,150.43,150.44,60244.0,144.2446,144.3403,143.9671,143.9767,60244.0
2023-11-14 11:00:00,150.45,150.54,150.32,150.37,27779.0,143.9862,144.0724,143.8618,143.9097,27779.0
2023-11-14 11:10:00,150.35,150.53,150.21,150.22,142430.0,143.8905,144.0628,143.7565,143.7661,142430.0
2023-11-14 11:20:00,150.23,150.25,149.95,150.14,74549.0,143.7757,143.7948,143.5077,143.6895,74549.0
2023-11-14 11:30:00,150.11,150.17,149.96,150.11,35587.0,143.6608,143.7183,143.5173,143.6608,35587.0
2023-11-14 11:40:00,150.11,150.14,149.84,149.87,46153.0,143.6608,143.6895,143.4024,143.4311,46153.0
2023-11-14 11:50:00,149.86,149.9,149.65,149.77,39663.0,143.4216,143.4599,143.2206,143.3354,39663.0
2023-11-14 12:00:00,149.75,150.02,149.64,149.87,65926.0,143.3163,143.5747,143.211,143.4311,65926.0
2023-11-14 12:10:00,149.88,150.17,149.87,150.04,30584.0,143.4407,143.7183,143.4311,143.5938,30584.0
2023-11-14 12:20:00,150.02,150.02,149.74,149.91,31157.0,143.5747,143.5747,143.3067,143.4694,31157.0
2023-11-14 12:30:00,149.93,150.13,149.92,150.09,72393.0,143.4886,143.68,143.479,143.6417,72393.0
2023-11-14 12:40:00,150.07,150.12,149.95,150.09,28074.0,143.6226,143.6704,143.5077,143.6417,28074.0
2023-11-14 12:50:00,150.09,150.14,149.85,150.08,34401.0,143.6417,143.6895,143.412,143.6321,34401.0
2023-11-14 13:00:00,150.08,150.12,149.87,149.9,130423.0,143.6321,143.6704,143.4311,143.4599,130423.0
2023-11-14 13:10:00,149.88,149.91,149.7,149.83,23557.0,143.4407,143.4694,143.2685,143.3929,23557.0
2023-11-14 13:20:00,149.83,150.02,149.72,149.99,59876.0,143.3929,143.5747,143.2876,143.546,59876.0
2023-11-14 13:30:00,150.02,150.31,149.99,150.31,79372.0,143.5747,143.8522,143.546,143.8522,79372.0
2023-11-14 13:40:00,150.31,150.4,150.18,150.24,51665.0,143.8522,143.9384,143.7278,143.7853,51665.0
2023-11-14 13:50:00,150.24,150.31,150.06,150.06,39609.0,143.7853,143.8522,143.613,143.613,39609.0
2023-11-14 14:00:00,150.05,150.05,149.7,149.8,30443.0,143.6034,143.6034,143.2685,143.3642,30443.0
2023-11-14 14:10:00,149.81,149.88,149.62,149.62,38273.0,143.3737,143.4407,143.1919,143.1919,38273.0
2023-11-14 14:20:00,149.64,149.64,149.32,149.33,48748.0,143.211,143.211,142.9048,142.9143,48748.0
2023-11-14 14:30:00,149.33,149.51,149.17,149.27,68927.0,142.9143,143.0866,142.7612,142.8569,68927.0
2023-11-14 14:40:00,149.27,149.61,149.22,149.61,95759.0,142.8569,143.1823,142.8091,143.1823,95759.0
2023-11-14 14:50:00,149.63,149.9,149.63,149.81,42586.0,143.2015,143.4599,143.2015,143.3737,42586.0
2023-11-14 15:00:00,149.81,150.2,149.61,150.2,92618.0,143.3737,143.747,143.1823,143.747,92618.0
2023-11-14 15:10:00,150.2,150.5,150.18,150.4,66724.0,143.747,144.0341,143.7278,143.9384,66724.0
2023-11-14 15:20:00,150.41,150.41,150.0,150.09,66573.0,143.9479,143.9479,143.5556,143.6417,66573.0
2023-11-14 15:30:00,150.08,150.15,149.92,149.99,114766.0,143.6321,143.6991,143.479,143.546,114766.0
2023-11-14 15:40:00,149.99,150.04,149.81,149.85,158251.0,143.546,143.5938,143.3737,143.412,158251.0
2023-11-14 15:50:00,149.83,149.98,149.62,149.92,393768.0,143.3929,143.5364,143.1919,143.479,393768.0
2023-11-15 09:30:00,151.2,151.25,150.15,150.72,243387.0,144.704,144.7519,143.6991,144.2446,243387.0
2023-11-15 09:40:00,150.67,152.15,150.57,151.79,141899.0,144.1968,145.6132,144.1011,145.2687,141899.0
2023-11-15 09:50:00,151.72,151.78,151.24,151.48,89946.0,145.2017,145.2591,144.7423,144.972,89946.0
2023-11-15 10:00:00,151.48,151.94,151.4,151.94,67673.0,144.972,145.4122,144.8954,145.4122,67673.0
2023-11-15 10:10:00,151.95,152.4,151.82,152.18,79701.0,145.4218,145.8525,145.2974,145.6419,79701.0
2023-11-15 10:20:00,152.17,152.58,152.14,152.5,79410.0,145.6323,146.0247,145.6036,145.9482,79410.0
2023-11-15 10:30:00,152.5,153.06,152.47,153.05,122067.0,145.9482,146.4841,145.9194,146.4745,122067.0
2023-11-15 10:40:00,153.07,153.25,152.92,153.04,121290.0,146.4937,146.6659,146.3501,146.465,121290.0
2023-11-15 10:50:00,153.03,153.47,152.99,153.47,126526.0,146.4554,146.8765,146.4171,146.8765,126526.0
2023-11-15 11:00:00,153.47,153.64,152.74,152.79,63461.0,146.8765,147.0392,146.1778,146.2257,63461.0
2023-11-15 11:10:00,152.8,152.98,152.42,152.53,50438.0,146.2353,146.4075,145.8716,145.9769,50438.0
2023-11-15 11:20:00,152.52,152.64,152.39,152.53,52660.0,145.9673,146.0821,145.8429,145.9769,52660.0
2023-11-15 11:30:00,152.53,152.53,151.96,152.06,72268.0,145.9769,145.9769,145.4314,145.5271,72268.0
2023-11-15 11:40:00,152.07,152.09,151.67,152.03,51042.0,145.5366,145.5558,145.1538,145.4983,51042.0
2023-11-15 11:50:00,152.03,152.03,151.75,151.9,30256.0,145.4983,145.4983,145.2304,145.3739,30256.0
2023-11-15 12:00:00,151.92,152.06,151.9,151.98,28466.0,145.3931,145.5271,145.3739,145.4505,28466.0
2023-11-15 12:10:00,151.96,151.97,151.77,151.79,21120.0,145.4314,145.4409,145.2495,145.2687,21120.0
2023-11-15 12:20:00,151.78,152.06,151.7,152.02,30861.0,145.2591,145.5271,145.1825,145.4888,30861.0
2023-11-15 12:30:00,152.03,152.39,152.02,152.37,30355.0,145.4983,145.8429,145.4888,145.8237,30355.0
2023-11-15 12:40:00,152.38,152.43,152.21,152.26,53951.0,145.8333,145.8812,145.6706,145.7185,53951.0
2023-11-15 12:50:00,152.24,152.29,152.03,152.09,19491.0,145.6993,145.7472,145.4983,145.5558,19491.0
2023-11-15 13:00:00,152.08,152.09,151.63,151.66,28070.0,145.5462,145.5558,145.1155,145.1442,28070.0
2023-11-15 13:10:00,151.67,151.76,151.57,151.69,22572.0,145.1538,145.2399,145.0581,145.173,22572.0
2023-11-15 13:20:00,151.68,151.91,151.67,151.91,18302.0,145.1634,145.3835,145.1538,145.3835,18302.0
2023-11-15 13:30:00,151.91,152.1,151.86,152.08,25776.0,145.3835,145.5653,145.3357,145.5462,25776.0
2023-11-15 13:40:00,152.08,152.2,152.05,152.07,22262.0,145.5462,145.661,145.5175,145.5366,22262.0
2023-11-15 13:50:00,152.08,152.13,151.91,152.03,20079.0,145.5462,145.5941,145.3835,145.4983,20079.0
2023-11-15 14:00:00,152.03,152.04,151.95,151.99,32902.0,145.4983,145.5079,145.4218,145.4601,32902.0
2023-11-15 14:10:00,151.97,152.0,151.69,151.8,32890.0,145.4409,145.4696,145.173,145.2782,32890.0
2023-11-15 14:20:00,151.8,152.02,151.65,152.0,37012.0,145.2782,145.4888,145.1347,145.4696,37012.0
2023-11-15 14:30:00,152.01,152.29,151.96,152.1,87195.0,145.4792,145.7472,145.4314,145.5653,87195.0
2023-11-15 14:40:00,152.13,152.21,151.94,151.96,36019.0,145.5941,145.6706,145.4122,145.4314,36019.0
2023-11-15 14:50:00,151.97,152.03,151.88,152.0,35842.0,145.4409,145.4983,145.3548,145.4696,35842.0
2023-11-15 15:00:00,152.01,152.02,151.87,151.89,26947.0,145.4792,145.4888,145.3452,145.3644,26947.0
2023-11-15 15:10:00,151.9,152.24,151.87,152.13,32856.0,145.3739,145.6993,145.3452,145.5941,32856.0
2023-11-15 15:20:00,152.12,152.19,152.02,152.14,34645.0,145.5845,145.6515,145.4888,145.6036,34645.0
2023-11-15 15:30:00,152.14,152.17,151.92,152.02,65778.0,145.6036,145.6323,145.3931,145.4888,65778.0
2023-11-15 15:40:00,152.01,152.03,151.85,151.88,64722.0,145.4792,145.4983,145.3261,145.3548,64722.0
2023-11-15 15:50:00,151.86,152.02,151.74,151.91,316430.0,145.3357,145.4888,145.2208,145.3835,316430.0
2023-11-16 09:30:00,151.96,152.95,151.96,152.67,134717.0,145.4314,146.3788,145.4314,146.1109,134717.0
2023-11-16 09:40:00,152.67,152.99,152.38,152.43,60266.0,146.1109,146.4171,145.8333,145.8812,60266.0
2023-11-16 09:50:00,152.43,152.7,152.1,152.29,86732.0,145.8812,146.1396,145.5653,145.7472,86732.0
2023-11-16 10:00:00,152.34,152.4,151.73,151.98,97697.0,145.795,145.8525,145.2112,145.4505,97697.0
2023-11-16 10:10:00,152.02,152.03,151.37,151.38,51521.0,145.4888,145.4983,144.8667,144.8763,51521.0
2023-11-16 10:20:00,151.37,151.82,151.28,151.77,44853.0,144.8667,145.2974,144.7806,145.2495,44853.0
2023-11-16 10:30:00,151.78,151.98,151.51,151.72,78076.0,145.2591,145.4505,145.0007,145.2017,78076.0
2023-11-16 10:40:00,151.72,151.9,151.42,151.62,55649.0,145.2017,145.3739,144.9146,145.106,55649.0
2023-11-16 10:50:00,151.64,151.66,151.28,151.46,66903.0,145.1251,145.1442,144.7806,144.9528,66903.0
2023-11-16 11:00:00,151.43,151.59,151.28,151.35,45959.0,144.9241,145.0773,144.7806,144.8476,45959.0
2023-11-16 11:10:00,151.37,151.63,151.11,151.21,52143.0,144.8667,145.1155,144.6179,144.7136,52143.0
2023-11-16 11:20:00,151.23,151.62,151.23,151.48,34526.0,144.7327,145.106,144.7327,144.972,34526.0
2023-11-16 11:30:00,151.51,151.52,151.06,151.22,56760.0,145.0007,145.0103,144.57,144.7231,56760.0
2023-11-16 11:40:00,151.23,151.26,150.9,150.99,50807.0,144.7327,144.7614,144.4169,144.503,50807.0
2023-11-16 11:50:00,150.98,151.06,150.81,151.02,63967.0,144.4935,144.57,144.3308,144.5317,63967.0
2023-11-16 12:00:00,151.02,151.29,150.92,151.18,40400.0,144.5317,144.7901,144.436,144.6849,40400.0
2023-11-16 12:10:00,151.17,151.43,151.17,151.25,29891.0,144.6753,144.9241,144.6753,144.7519,29891.0
2023-11-16 12:20:00,151.27,151.42,151.18,151.31,28666.0,144.771,144.9146,144.6849,144.8093,28666.0
2023-11-16 12:30:00,151.3,151.51,151.26,151.5,25010.0,144.7997,145.0007,144.7614,144.9911,25010.0
2023-11-16 12:40:00,151.5,151.64,151.26,151.36,37276.0,144.9911,145.1251,144.7614,144.8571,37276.0
2023-11-16 12:50:00,151.33,151.33,151.15,151.27,32376.0,144.8284,144.8284,144.6562,144.771,32376.0
2023-11-16 13:00:00,151.28,151.35,150.95,151.23,95432.0,144.7806,144.8476,144.4647,144.7327,95432.0
2023-11-16 13:10:00,151.25,151.43,151.15,151.38,39065.0,144.7519,144.9241,144.6562,144.8763,39065.0
2023-11-16 13:20:00,151.42,151.69,151.27,151.59,49312.0,144.9146,145.173,144.771,145.0773,49312.0
2023-11-16 13:30:00,151.6,151.77,151.53,151.65,28864.0,145.0868,145.2495,145.0198,145.1347,28864.0
2023-11-16 13:40:00,151.64,151.7,151.32,151.43,34482.0,145.1251,145.1825,144.8189,144.9241,34482.0
2023-11-16 13:50:00,151.46,151.65,151.45,151.61,28142.0,144.9528,145.1347,144.9433,145.0964,28142.0
2023-11-16 14:00:00,151.63,151.7,151.49,151.55,31490.0,145.1155,145.1825,144.9815,145.039,31490.0
2023-11-16 14:10:00,151.54,151.74,151.53,151.66,32798.0,145.0294,145.2208,145.0198,145.1442,32798.0
2023-11-16 14:20:00,151.64,151.65,151.4,151.5,38711.0,145.1251,145.1347,144.8954,144.9911,38711.0
2023-11-16 14:30:00,151.48,151.64,151.44,151.6,46642.0,144.972,145.1251,144.9337,145.0868,46642.0
2023-11-16 14:40:00,151.6,151.96,151.58,151.87,39738.0,145.0868,145.4314,145.0677,145.3452,39738.0
2023-11-16 14:50:00,151.89,151.92,151.57,151.82,83559.0,145.3644,145.3931,145.0581,145.2974,83559.0
2023-11-16 15:00:00,151.83,151.86,151.66,151.82,36222.0,145.3069,145.3357,145.1442,145.2974,36222.0
2023-11-16 15:10:00,151.82,151.9,151.77,151.81,49091.0,145.2974,145.3739,145.2495,145.2878,49091.0
2023-11-16 15:20:00,151.82,151.86,151.7,151.79,45591.0,145.2974,145.3357,145.1825,145.2687,45591.0
2023-11-16 15:30:00,151.78,151.86,151.69,151.86,76771.0,145.2591,145.3357,145.173,145.3357,76771.0
2023-11-16 15:40:00,151.85,152.12,151.84,151.97,152014.0,145.3261,145.5845,145.3165,145.4409,152014.0
2023-11-16 15:50:00,151.99,152.15,151.74,151.87,404740.0,145.4601,145.6132,145.2208,145.3452,404740.0
2023-11-17 09:30:00,152.53,152.89,152.09,152.46,422821.0,145.9769,146.3214,145.5558,145.9099,422821.0
2023-11-17 09:40:00,152.46,152.58,152.06,152.11,80672.0,145.9099,146.0247,145.5271,145.5749,80672.0
2023-11-17 09:50:00,152.07,152.52,151.9,152.49,52966.0,145.5366,145.9673,145.3739,145.9386,52966.0
2023-11-17 10:00:00,152.47,152.54,152.31,152.35,82245.0,145.9194,145.9864,145.7663,145.8046,82245.0
2023-11-17 10:10:00,152.38,152.79,152.25,152.69,70972.0,145.8333,146.2257,145.7089,146.13,70972.0
2023-11-17 10:20:00,152.71,152.91,152.6,152.78,44837.0,146.1491,146.3405,146.0439,146.2161,44837.0
2023-11-17 10:30:00,152.78,152.88,152.59,152.85,55808.0,146.2161,146.3118,146.0343,146.2831,55808.0
2023-11-17 10:40:00,152.87,153.07,152.74,152.87,151768.0,146.3023,146.4937,146.1778,146.3023,151768.0
2023-11-17 10:50:00,152.84,153.29,152.82,153.1,64918.0,146.2735,146.7042,146.2544,146.5224,64918.0
2023-11-17 11:00:00,153.11,153.19,152.76,153.15,54609.0,146.5319,146.6085,146.197,146.5702,54609.0
2023-11-17 11:10:00,153.15,153.27,152.98,153.0,46106.0,146.5702,146.6851,146.4075,146.4267,46106.0
2023-11-17 11:20:00,153.01,153.15,152.93,153.04,57640.0,146.4362,146.5702,146.3597,146.465,57640.0
2023-11-17 11:30:00,153.06,153.18,153.0,153.15,47001.0,146.4841,146.5989,146.4267,146.5702,47001.0
2023-11-17 11:40:00,153.14,153.42,153.07,153.42,56963.0,146.5607,146.8286,146.4937,146.8286,56963.0
2023-11-17 11:50:00,153.41,153.53,153.19,153.52,93008.0,146.8191,146.9339,146.6085,146.9243,93008.0
2023-11-17 12:00:00,153.5,153.81,153.4,153.59,107405.0,146.9052,147.2019,146.8095,146.9913,107405.0
2023-11-17 12:10:00,153.59,153.84,153.54,153.84,107458.0,146.9913,147.2306,146.9435,147.2306,107458.0
2023-11-17 12:20:00,153.82,153.89,153.67,153.84,60592.0,147.2114,147.2784,147.0679,147.2306,60592.0
2023-11-17 12:30:00,153.82,153.96,153.61,153.91,180861.0,147.2114,147.3454,147.0105,147.2976,180861.0
2023-11-17 12:40:00,153.9,154.13,153.89,154.04,52440.0,147.288,147.5081,147.2784,147.422,52440.0
2023-11-17 12:50:00,154.05,154.43,154.05,154.4,79624.0,147.4316,147.7952,147.4316,147.7665,79624.0
2023-11-17 13:00:00,154.43,155.21,154.41,155.2,247551.0,147.7952,148.5417,147.7761,148.5322,247551.0
2023-11-17 13:10:00,155.2,155.5,155.0,155.06,229439.0,148.5322,148.8193,148.3407,148.3982,229439.0
2023-11-17 13:20:00,155.06,155.24,154.63,154.65,134805.0,148.3982,148.5704,147.9866,148.0058,134805.0
2023-11-17 13:30:00,154.66,154.91,154.6,154.81,143677.0,148.0154,148.2546,147.9579,148.1589,143677.0
2023-11-17 13:40:00,154.8,155.02,154.75,154.76,62086.0,148.1493,148.3599,148.1015,148.1111,62086.0
2023-11-17 13:50:00,154.75,154.92,154.67,154.74,71053.0,148.1015,148.2642,148.0249,148.0919,71053.0
2023-11-17 14:00:00,154.75,155.0,154.75,154.89,69942.0,148.1015,148.3407,148.1015,148.2355,69942.0
2023-11-17 14:10:00,154.9,154.91,154.66,154.67,43502.0,148.245,148.2546,148.0154,148.0249,43502.0
2023-11-17 14:20:00,154.68,154.69,154.45,154.55,53178.0,148.0345,148.0441,147.8144,147.9101,53178.0
2023-11-17 14:30:00,154.54,154.64,154.44,154.5,36371.0,147.9005,147.9962,147.8048,147.8622,36371.0
2023-11-17 14:40:00,154.49,154.56,154.41,154.47,60132.0,147.8527,147.9197,147.7761,147.8335,60132.0
2023-11-17 14:50:00,154.47,154.64,154.38,154.58,107501.0,147.8335,147.9962,147.7474,147.9388,107501.0
2023-11-17 15:00:00,154.58,154.61,154.43,154.48,48486.0,147.9388,147.9675,147.7952,147.8431,48486.0
2023-11-17 15:10:00,154.48,154.69,154.31,154.51,71324.0,147.8431,148.0441,147.6804,147.8718,71324.0
2023-11-17 15:20:00,154.51,154.82,154.5,154.59,150320.0,147.8718,148.1685,147.8622,147.9484,150320.0
2023-11-17 15:30:00,154.58,154.65,154.31,154.37,88982.0,147.9388,148.0058,147.6804,147.7378,88982.0
2023-11-17 15:40:00,154.38,154.47,154.14,154.34,119748.0,147.7474,147.8335,147.5177,147.7091,119748.0
2023-11-17 15:50:00,154.35,154.88,154.27,154.64,749338.0,147.7187,148.2259,147.6421,147.9962,749338.0
2023-11-20 09:30:00,153.72,154.75,153.72,154.38,157292.0,147.1157,148.1015,147.1157,147.7474,157292.0
2023-11-20 09:40:00,154.38,154.39,153.95,154.17,45835.0,147.7474,147.757,147.3359,147.5464,45835.0
2023-11-20 09:50:00,154.13,154.64,154.12,154.57,91200.0,147.5081,147.9962,147.4986,147.9292,91200.0
2023-11-20 10:00:00,154.57,154.96,154.27,154.94,121375.0,147.9292,148.3025,147.6421,148.2833,121375.0
2023-11-20 10:10:00,154.96,155.18,154.85,155.15,61578.0,148.3025,148.513,148.1972,148.4843,61578.0
2023-11-20 10:20:00,155.13,155.16,154.57,154.8,59256.0,148.4652,148.4939,147.9292,148.1493,59256.0
2023-11-20 10:30:00,154.8,154.85,154.57,154.63,64445.0,148.1493,148.1972,147.9292,147.9866,64445.0
2023-11-20 10:40:00,154.61,154.98,154.6,154.85,88770.0,147.9675,148.3216,147.9579,148.1972,88770.0
2023-11-20 10:50:00,154.85,155.06,154.82,154.98,46445.0,148.1972,148.3982,148.1685,148.3216,46445.0
2023-11-20 11:00:00,155.01,155.35,154.9,155.31,55616.0,148.3503,148.6757,148.245,148.6374,55616.0
2023-11-20 11:10:00,155.29,155.29,154.99,155.07,44617.0,148.6183,148.6183,148.3312,148.4077,44617.0
2023-11-20 11:20:00,155.04,155.11,154.94,155.09,48620.0,148.379,148.446,148.2833,148.4269,48620.0
2023-11-20 11:30:00,155.11,155.13,154.97,155.03,51971.0,148.446,148.4652,148.312,148.3695,51971.0
2023-11-20 11:40:00,155.03,155.14,154.85,154.95,30510.0,148.3695,148.4747,148.1972,148.2929,30510.0
2023-11-20 11:50:00,154.97,155.15,154.96,155.01,31110.0,148.312,148.4843,148.3025,148.3503,31110.0
2023-11-20 12:00:00,155.0,155.06,154.91,154.99,28989.0,148.3407,148.3982,148.2546,148.3312,28989.0
2023-11-20 12:10:00,155.02,155.25,155.02,155.15,21117.0,148.3599,148.58,148.3599,148.4843,21117.0
2023-11-20 12:20:00,155.14,155.23,155.06,155.08,18900.0,148.4747,148.5609,148.3982,148.4173,18900.0
2023-11-20 12:30:00,155.12,155.19,154.96,155.18,34535.0,148.4556,148.5226,148.3025,148.513,34535.0
2023-11-20 12:40:00,155.16,155.2,154.97,154.99,37915.0,148.4939,148.5322,148.312,148.3312,37915.0
2023-11-20 12:50:00,154.99,155.04,154.92,154.98,36676.0,148.3312,148.379,148.2642,148.3216,36676.0
2023-11-20 13:00:00,154.98,155.7,154.92,155.5,53221.0,148.3216,149.0107,148.2642,148.8193,53221.0
2023-11-20 13:10:00,155.53,155.72,155.41,155.72,70242.0,148.848,149.0298,148.7331,149.0298,70242.0
2023-11-20 13:20:00,155.72,155.92,155.64,155.79,33604.0,149.0298,149.2212,148.9533,149.0968,33604.0
2023-11-20 13:30:00,155.81,155.93,155.68,155.91,47321.0,149.1159,149.2308,148.9915,149.2117,47321.0
2023-11-20 13:40:00,155.92,156.08,155.9,156.04,43987.0,149.2212,149.3743,149.2021,149.3361,43987.0
2023-11-20 13:50:00,156.01,156.22,155.9,156.22,34405.0,149.3074,149.5083,149.2021,149.5083,34405.0
2023-11-20 14:00:00,156.23,156.28,156.11,156.12,48980.0,149.5179,149.5658,149.4031,149.4126,48980.0
2023-11-20 14:10:00,156.14,156.14,155.72,155.75,34718.0,149.4318,149.4318,149.0298,149.0585,34718.0
2023-11-20 14:20:00,155.76,155.9,155.71,155.77,36826.0,149.0681,149.2021,149.0202,149.0777,36826.0
2023-11-20 14:30:00,155.76,155.98,155.67,155.89,42024.0,149.0681,149.2786,148.982,149.1925,42024.0
2023-11-20 14:40:00,155.92,156.13,155.9,155.92,43891.0,149.2212,149.4222,149.2021,149.2212,43891.0
2023-11-20 14:50:00,155.92,155.95,155.79,155.9,48919.0,149.2212,149.2499,149.0968,149.2021,48919.0
2023-11-20 15:00:00,155.88,156.03,155.75,156.01,54592.0,149.1829,149.3265,149.0585,149.3074,54592.0
2023-11-20 15:10:00,156.02,156.2,155.94,156.19,71252.0,149.3169,149.4892,149.2404,149.4796,71252.0
2023-11-20 15:20:00,156.19,156.19,155.87,155.99,70335.0,149.4796,149.4796,149.1734,149.2882,70335.0
2023-11-20 15:30:00,155.98,156.05,155.8,156.03,78943.0,149.2786,149.3456,149.1064,149.3265,78943.0
2023-11-20 15:40:00,156.04,156.06,155.86,155.98,98494.0,149.3361,149.3552,149.1638,149.2786,98494.0
2023-11-20 15:50:00,155.96,155.96,155.47,155.56,391347.0,149.2595,149.2595,148.7906,148.8767,391347.0
2023-11-21 09:30:00,154.66,154.66,153.21,153.55,90875.0,148.0154,148.0154,146.6277,146.953,90875.0
2023-11-21 09:40:00,153.49,153.93,153.25,153.31,68259.0,146.8956,147.3167,146.6659,146.7234,68259.0
2023-11-21 09:50:00,153.23,153.36,152.9,152.92,55848.0,146.6468,146.7712,146.331,146.3501,55848.0
2023-11-21 10:00:00,152.96,153.37,152.9,153.31,77660.0,146.3884,146.7808,146.331,146.7234,77660.0
2023-11-21 10:10:00,153.28,153.81,153.24,153.7,50207.0,146.6946,147.2019,146.6564,147.0966,50207.0
2023-11-21 10:20:00,153.73,153.84,153.4,153.41,45826.0,147.1253,147.2306,146.8095,146.8191,45826.0
2023-11-21 10:30:00,153.4,153.4,152.78,153.0,78843.0,146.8095,146.8095,146.2161,146.4267,78843.0
2023-11-21 10:40:00,153.0,153.24,152.82,153.04,40586.0,146.4267,146.6564,146.2544,146.465,40586.0
2023-11-21 10:50:00,153.07,153.08,152.69,153.05,76373.0,146.4937,146.5032,146.13,146.4745,76373.0
2023-11-21 11:00:00,152.96,153.28,152.87,152.93,27595.0,146.3884,146.6946,146.3023,146.3597,27595.0
2023-11-21 11:10:00,152.96,153.19,152.88,153.05,39442.0,146.3884,146.6085,146.3118,146.4745,39442.0
2023-11-21 11:20:00,153.1,153.17,152.92,153.12,38416.0,146.5224,146.5894,146.3501,146.5415,38416.0
2023-11-21 11:30:00,153.13,153.34,152.95,152.96,34548.0,146.5511,146.7521,146.3788,146.3884,34548.0
2023-11-21 11:40:00,152.93,152.99,152.78,152.99,46307.0,146.3597,146.4171,146.2161,146.4171,46307.0
2023-11-21 11:50:00,152.97,153.22,152.83,152.88,32461.0,146.398,146.6372,146.264,146.3118,32461.0
2023-11-21 12:00:00,152.91,153.01,152.84,152.89,30330.0,146.3405,146.4362,146.2735,146.3214,30330.0
2023-11-21 12:10:00,152.86,152.92,152.6,152.63,21023.0,146.2927,146.3501,146.0439,146.0726,21023.0
2023-11-21 12:20:00,152.63,152.91,152.57,152.85,34567.0,146.0726,146.3405,146.0151,146.2831,34567.0
2023-11-21 12:30:00,152.86,152.89,152.5,152.65,30778.0,146.2927,146.3214,145.9482,146.0917,30778.0
2023-11-21 12:40:00,152.63,152.97,152.57,152.97,23612.0,146.0726,146.398,146.0151,146.398,23612.0
2023-11-21 12:50:00,152.97,153.07,152.97,153.06,13043.0,146.398,146.4937,146.398,146.4841,13043.0
2023-11-21 13:00:00,153.06,153.08,152.58,152.86,19407.0,146.4841,146.5032,146.0247,146.2927,19407.0
2023-11-21 13:10:00,152.85,152.89,152.6,152.65,24711.0,146.2831,146.3214,146.0439,146.0917,24711.0
2023-11-21 13:20:00,152.62,152.7,152.47,152.69,22334.0,146.063,146.1396,145.9194,146.13,22334.0
2023-11-21 13:30:00,152.67,152.88,152.53,152.75,36631.0,146.1109,146.3118,145.9769,146.1874,36631.0
2023-11-21 13:40:00,152.7,152.93,152.7,152.93,22018.0,146.1396,146.3597,146.1396,146.3597,22018.0
2023-11-21 13:50:00,152.9,153.04,152.87,152.97,18623.0,146.331,146.465,146.3023,146.398,18623.0
2023-11-21 14:00:00,152.95,153.06,152.65,152.69,25544.0,146.3788,146.4841,146.0917,146.13,25544.0
2023-11-21 14:10:00,152.66,152.86,152.58,152.58,16347.0,146.1013,146.2927,146.0247,146.0247,16347.0
2023-11-21 14:20:00,152.63,152.87,152.55,152.85,22406.0,146.0726,146.3023,145.996,146.2831,22406.0
2023-11-21 14:30:00,152.84,152.94,152.71,152.91,23239.0,146.2735,146.3693,146.1491,146.3405,23239.0
2023-11-21 14:40:00,152.94,153.19,152.92,153.07,35329.0,146.3693,146.6085,146.3501,146.4937,35329.0
2023-11-21 14:50:00,153.09,153.38,153.02,153.38,48557.0,146.5128,146.7903,146.4458,146.7903,48557.0
2023-11-21 15:00:00,153.39,153.49,153.15,153.18,30736.0,146.7999,146.8956,146.5702,146.5989,30736.0
2023-11-21 15:10:00,153.19,153.26,153.09,153.21,40737.0,146.6085,146.6755,146.5128,146.6277,40737.0
2023-11-21 15:20:00,153.22,153.54,153.18,153.53,38268.0,146.6372,146.9435,146.5989,146.9339,38268.0
2023-11-21 15:30:00,153.53,153.55,153.17,153.37,57483.0,146.9339,146.953,146.5894,146.7808,57483.0
2023-11-21 15:40:00,153.39,153.51,153.25,153.44,79674.0,146.7999,146.9148,146.6659,146.8478,79674.0
2023-11-21 15:50:00,153.47,153.55,153.23,153.44,338735.0,146.8765,146.953,146.6468,146.8478,338735.0
2023-11-22 09:30:00,154.25,156.16,154.25,155.56,118049.0,147.623,149.4509,147.623,148.8767,118049.0
2023-11-22 09:40:00,155.57,155.61,154.68,154.78,50260.0,148.8863,148.9245,148.0345,148.1302,50260.0
2023-11-22 09:50:00,154.82,154.82,154.19,154.53,59246.0,148.1685,148.1685,147.5655,147.8909,59246.0
2023-11-22 10:00:00,154.56,154.58,153.81,153.88,34157.0,147.9197,147.9388,147.2019,147.2689,34157.0
2023-11-22 10:10:00,153.91,154.41,153.87,154.1,28044.0,147.2976,147.7761,147.2593,147.4794,28044.0
2023-11-22 10:20:00,154.06,154.4,154.06,154.35,24164.0,147.4411,147.7665,147.4411,147.7187,24164.0
2023-11-22 10:30:00,154.35,154.79,154.32,154.62,28719.0,147.7187,148.1398,147.69,147.9771,28719.0
2023-11-22 10:40:00,154.54,154.7,154.38,154.47,41368.0,147.9005,148.0536,147.7474,147.8335,41368.0
2023-11-22 10:50:00,154.49,154.53,153.9,154.28,33557.0,147.8527,147.8909,147.288,147.6517,33557.0
2023-11-22 11:00:00,154.28,154.55,154.25,154.34,18680.0,147.6517,147.9101,147.623,147.7091,18680.0
2023-11-22 11:10:00,154.29,154.56,154.23,154.34,23725.0,147.6613,147.9197,147.6038,147.7091,23725.0
2023-11-22 11:20:00,154.37,154.45,154.23,154.32,15317.0,147.7378,147.8144,147.6038,147.69,15317.0
2023-11-22 11:30:00,154.33,154.42,154.19,154.27,23335.0,147.6995,147.7857,147.5655,147.6421,23335.0
2023-11-22 11:40:00,154.28,154.45,154.23,154.31,36340.0,147.6517,147.8144,147.6038,147.6804,36340.0
2023-11-22 11:50:00,154.33,154.54,154.27,154.52,29523.0,147.6995,147.9005,147.6421,147.8814,29523.0
2023-11-22 12:00:00,154.52,154.56,154.33,154.49,27520.0,147.8814,147.9197,147.6995,147.8527,27520.0
2023-11-22 12:10:00,154.48,154.52,154.2,154.41,26487.0,147.8431,147.8814,147.5751,147.7761,26487.0
2023-11-22 12:20:00,154.39,154.48,154.22,154.22,22290.0,147.757,147.8431,147.5943,147.5943,22290.0
2023-11-22 12:30:00,154.25,154.31,154.17,154.18,13536.0,147.623,147.6804,147.5464,147.556,13536.0
2023-11-22 12:40:00,154.17,154.17,153.83,153.93,16621.0,147.5464,147.5464,147.221,147.3167,16621.0
2023-11-22 12:50:00,153.92,154.0,153.87,153.97,20375.0,147.3071,147.3837,147.2593,147.355,20375.0
2023-11-22 13:00:00,153.97,154.15,153.9,154.1,21067.0,147.355,147.5273,147.288,147.4794,21067.0
2023-11-22 13:10:00,154.07,154.1,153.82,153.84,28269.0,147.4507,147.4794,147.2114,147.2306,28269.0
2023-11-22 13:20:00,153.85,154.09,153.83,154.09,32341.0,147.2402,147.4698,147.221,147.4698,32341.0
2023-11-22 13:30:00,154.07,154.18,153.97,154.14,26313.0,147.4507,147.556,147.355,147.5177,26313.0
2023-11-22 13:40:00,154.14,154.24,154.05,154.15,24290.0,147.5177,147.6134,147.4316,147.5273,24290.0
2023-11-22 13:50:00,154.17,154.2,154.06,154.08,22783.0,147.5464,147.5751,147.4411,147.4603,22783.0
2023-11-22 14:00:00,154.11,154.21,154.04,154.09,22366.0,147.489,147.5847,147.422,147.4698,22366.0
2023-11-22 14:10:00,154.09,154.16,153.99,154.09,29608.0,147.4698,147.5368,147.3741,147.4698,29608.0
2023-11-22 14:20:00,154.09,154.19,154.02,154.19,26467.0,147.4698,147.5655,147.4029,147.5655,26467.0
2023-11-22 14:30:00,154.16,154.17,153.38,153.38,28083.0,147.5368,147.5464,146.7903,146.7903,28083.0
2023-11-22 14:40:00,153.38,153.82,153.28,153.77,27513.0,146.7903,147.2114,146.6946,147.1636,27513.0
2023-11-22 14:50:00,153.79,154.01,153.76,153.87,24437.0,147.1827,147.3933,147.154,147.2593,24437.0
2023-11-22 15:00:00,153.87,153.94,153.8,153.8,23074.0,147.2593,147.3263,147.1923,147.1923,23074.0
2023-11-22 15:10:00,153.83,154.1,153.8,154.09,20903.0,147.221,147.4794,147.1923,147.4698,20903.0
2023-11-22 15:20:00,154.09,154.09,153.79,153.94,33857.0,147.4698,147.4698,147.1827,147.3263,33857.0
2023-11-22 15:30:00,153.96,154.02,153.87,153.97,44413.0,147.3454,147.4029,147.2593,147.355,44413.0
2023-11-22 15:40:00,153.98,154.02,153.88,153.99,56401.0,147.3646,147.4029,147.2689,147.3741,56401.0
2023-11-22 15:50:00,153.99,154.02,153.81,153.92,198947.0,147.3741,147.4029,147.2019,147.3071,198947.0
2023-11-24 09:30:00,154.32,154.43,153.57,153.64,59075.0,147.69,147.7952,146.9722,147.0392,59075.0
2023-11-24 09:40:00,153.64,153.92,153.41,153.42,47708.0,147.0392,147.3071,146.8191,146.8286,47708.0
2023-11-24 09:50:00,153.42,153.7,153.38,153.52,77818.0,146.8286,147.0966,146.7903,146.9243,77818.0
2023-11-24 10:00:00,153.5,153.67,153.31,153.33,31961.0,146.9052,147.0679,146.7234,146.7425,31961.0
2023-11-24 10:10:00,153.33,153.65,153.27,153.64,24914.0,146.7425,147.0487,146.6851,147.0392,24914.0
2023-11-24 10:20:00,153.66,153.68,153.36,153.45,23914.0,147.0583,147.0775,146.7712,146.8573,23914.0
2023-11-24 10:30:00,153.45,153.68,153.37,153.6,35879.0,146.8573,147.0775,146.7808,147.0009,35879.0
2023-11-24 10:40:00,153.61,153.72,153.4,153.5,32688.0,147.0105,147.1157,146.8095,146.9052,32688.0
2023-11-24 10:50:00,153.51,153.65,153.28,153.59,34202.0,146.9148,147.0487,146.6946,146.9913,34202.0
2023-11-24 11:00:00,153.57,153.67,153.4,153.59,23413.0,146.9722,147.0679,146.8095,146.9913,23413.0
2023-11-24 11:10:00,153.6,153.75,153.4,153.4,40611.0,147.0009,147.1445,146.8095,146.8095,40611.0
2023-11-24 11:20:00,153.44,153.55,153.3,153.4,17642.0,146.8478,146.953,146.7138,146.8095,17642.0
2023-11-24 11:30:00,153.39,153.43,153.28,153.29,24328.0,146.7999,146.8382,146.6946,146.7042,24328.0
2023-11-24 11:40:00,153.35,153.37,153.18,153.18,16864.0,146.7616,146.7808,146.5989,146.5989,16864.0
2023-11-24 11:50:00,153.16,153.43,153.16,153.37,18044.0,146.5798,146.8382,146.5798,146.7808,18044.0
2023-11-24 12:00:00,153.38,153.58,153.31,153.53,15866.0,146.7903,146.9818,146.7234,146.9339,15866.0
2023-11-24 12:10:00,153.5,153.58,153.43,153.47,15756.0,146.9052,146.9818,146.8382,146.8765,15756.0
2023-11-24 12:20:00,153.45,153.5,153.26,153.29,25161.0,146.8573,146.9052,146.6755,146.7042,25161.0
2023-11-24 12:30:00,153.27,153.6,153.27,153.59,28061.0,146.6851,147.0009,146.6851,146.9913,28061.0
2023-11-24 12:40:00,153.62,153.65,153.46,153.6,39695.0,147.02,147.0487,146.8669,147.0009,39695.0
2023-11-24 12:50:00,153.6,153.68,153.35,153.61,104173.0,147.0009,147.0775,146.7616,147.0105,104173.0
2023-11-27 09:30:00,152.78,152.84,151.4,151.53,138959.0,146.2161,146.2735,144.8954,145.0198,138959.0
2023-11-27 09:40:00,151.53,152.01,151.47,151.81,95485.0,145.0198,145.4792,144.9624,145.2878,95485.0
2023-11-27 09:50:00,151.81,151.82,151.51,151.55,44501.0,145.2878,145.2974,145.0007,145.039,44501.0
2023-11-27 10:00:00,151.55,152.05,151.54,151.96,46463.0,145.039,145.5175,145.0294,145.4314,46463.0
2023-11-27 10:10:00,152.02,152.06,151.88,151.94,28033.0,145.4888,145.5271,145.3548,145.4122,28033.0
2023-11-27 10:20:00,151.91,152.07,151.83,151.94,24618.0,145.3835,145.5366,145.3069,145.4122,24618.0
2023-11-27 10:30:00,151.96,152.39,151.91,152.37,29134.0,145.4314,145.8429,145.3835,145.8237,29134.0
2023-11-27 10:40:00,152.34,152.96,152.34,152.95,39319.0,145.795,146.3884,145.795,146.3788,39319.0
2023-11-27 10:50:00,152.94,152.98,152.77,152.79,63074.0,146.3693,146.4075,146.2066,146.2257,63074.0
2023-11-27 11:00:00,152.8,152.8,152.44,152.6,24375.0,146.2353,146.2353,145.8907,146.0439,24375.0
2023-11-27 11:10:00,152.58,152.88,152.58,152.87,17633.0,146.0247,146.3118,146.0247,146.3023,17633.0
2023-11-27 11:20:00,152.9,152.92,152.75,152.92,19337.0,146.331,146.3501,146.1874,146.3501,19337.0
2023-11-27 11:30:00,152.89,152.9,152.62,152.7,44640.0,146.3214,146.331,146.063,146.1396,44640.0
2023-11-27 11:40:00,152.77,152.87,152.61,152.81,47418.0,146.2066,146.3023,146.0534,146.2448,47418.0
2023-11-27 11:50:00,152.81,152.97,152.76,152.78,65019.0,146.2448,146.398,146.197,146.2161,65019.0
2023-11-27 12:00:00,152.79,152.88,152.69,152.83,36570.0,146.2257,146.3118,146.13,146.264,36570.0
2023-11-27 12:10:00,152.84,152.88,152.75,152.78,28375.0,146.2735,146.3118,146.1874,146.2161,28375.0
2023-11-27 12:20:00,152.78,152.8,152.69,152.77,41866.0,146.2161,146.2353,146.13,146.2066,41866.0
2023-11-27 12:30:00,152.78,153.0,152.75,152.86,36281.0,146.2161,146.4267,146.1874,146.2927,36281.0
2023-11-27 12:40:00,152.89,153.0,152.74,152.93,21725.0,146.3214,146.4267,146.1778,146.3597,21725.0
2023-11-27 12:50:00,152.93,153.0,152.88,152.94,94564.0,146.3597,146.4267,146.3118,146.3693,94564.0
2023-11-27 13:00:00,152.92,153.19,152.89,153.15,32757.0,146.3501,146.6085,146.3214,146.5702,32757.0
2023-11-27 13:10:00,153.14,153.35,153.13,153.18,25019.0,146.5607,146.7616,146.5511,146.5989,25019.0
2023-11-27 13:20:00,153.19,153.26,152.98,153.07,34220.0,146.6085,146.6755,146.4075,146.4937,34220.0
2023-11-27 13:30:00,153.07,153.28,153.07,153.21,22850.0,146.4937,146.6946,146.4937,146.6277,22850.0
2023-11-27 13:40:00,153.23,153.23,152.85,152.85,32468.0,146.6468,146.6468,146.2831,146.2831,32468.0
2023-11-27 13:50:00,152.86,153.01,152.85,152.94,26849.0,146.2927,146.4362,146.2831,146.3693,26849.0
2023-11-27 14:00:00,152.95,152.97,152.8,152.84,26839.0,146.3788,146.398,146.2353,146.2735,26839.0
2023-11-27 14:10:00,152.82,152.85,152.62,152.62,28542.0,146.2544,146.2831,146.063,146.063,28542.0
2023-11-27 14:20:00,152.63,152.76,152.63,152.68,41450.0,146.0726,146.197,146.0726,146.1204,41450.0
2023-11-27 14:30:00,152.68,152.7,152.56,152.58,43956.0,146.1204,146.1396,146.0056,146.0247,43956.0
2023-11-27 14:40:00,152.59,152.66,152.4,152.49,41906.0,146.0343,146.1013,145.8525,145.9386,41906.0
2023-11-27 14:50:00,152.5,152.65,152.46,152.6,34126.0,145.9482,146.0917,145.9099,146.0439,34126.0
2023-11-27 15:00:00,152.6,152.78,152.6,152.74,16909.0,146.0439,146.2161,146.0439,146.1778,16909.0
2023-11-27 15:10:00,152.75,152.82,152.58,152.64,39295.0,146.1874,146.2544,146.0247,146.0821,39295.0
2023-11-27 15:20:00,152.65,152.84,152.59,152.6,56936.0,146.0917,146.2735,146.0343,146.0439,56936.0
2023-11-27 15:30:00,152.59,152.74,152.47,152.73,60834.0,146.0343,146.1778,145.9194,146.1683,60834.0
2023-11-27 15:40:00,152.73,152.76,152.65,152.68,58107.0,146.1683,146.197,146.0917,146.1204,58107.0
2023-11-27 15:50:00,152.71,152.8,152.5,152.59,316598.0,146.1491,146.2353,145.9482,146.0343,316598.0
2023-11-28 09:30:00,152.11,152.49,151.49,152.13,72139.0,145.5749,145.9386,144.9815,145.5941,72139.0
2023-11-28 09:40:00,152.19,152.2,151.52,151.9,47781.0,145.6515,145.661,145.0103,145.3739,47781.0
2023-11-28 09:50:00,151.94,151.94,151.54,151.64,51765.0,145.4122,145.4122,145.0294,145.1251,51765.0
2023-11-28 10:00:00,151.61,151.96,151.5,151.79,27275.0,145.0964,145.4314,144.9911,145.2687,27275.0
2023-11-28 10:10:00,151.81,152.26,151.72,151.98,23592.0,145.2878,145.7185,145.2017,145.4505,23592.0
2023-11-28 10:20:00,151.97,152.05,151.77,152.01,29606.0,145.4409,145.5175,145.2495,145.4792,29606.0
2023-11-28 10:30:00,151.96,152.21,151.9,152.16,30764.0,145.4314,145.6706,145.3739,145.6228,30764.0
2023-11-28 10:40:00,152.19,152.55,152.08,152.09,32407.0,145.6515,145.996,145.5462,145.5558,32407.0
2023-11-28 10:50:00,152.09,152.32,152.0,152.32,48883.0,145.5558,145.7759,145.4696,145.7759,48883.0
2023-11-28 11:00:00,152.32,152.52,152.32,152.44,31929.0,145.7759,145.9673,145.7759,145.8907,31929.0
2023-11-28 11:10:00,152.46,152.46,152.11,152.34,61758.0,145.9099,145.9099,145.5749,145.795,61758.0
2023-11-28 11:20:00,152.35,152.41,152.15,152.26,37151.0,145.8046,145.862,145.6132,145.7185,37151.0
2023-11-28 11:30:00,152.25,152.79,152.21,152.76,19343.0,145.7089,146.2257,145.6706,146.197,19343.0
2023-11-28 11:40:00,152.77,152.84,152.66,152.75,19884.0,146.2066,146.2735,146.1013,146.1874,19884.0
2023-11-28 11:50:00,152.73,152.74,152.57,152.7,18927.0,146.1683,146.1778,146.0151,146.1396,18927.0
2023-11-28 12:00:00,152.76,152.77,152.41,152.56,26912.0,146.197,146.2066,145.862,146.0056,26912.0
2023-11-28 12:10:00,152.54,152.56,152.32,152.33,18250.0,145.9864,146.0056,145.7759,145.7855,18250.0
2023-11-28 12:20:00,152.31,152.38,152.22,152.28,19128.0,145.7663,145.8333,145.6802,145.7376,19128.0
2023-11-28 12:30:00,152.25,152.33,152.07,152.3,21195.0,145.7089,145.7855,145.5366,145.7567,21195.0
2023-11-28 12:40:00,152.29,152.31,152.02,152.02,18160.0,145.7472,145.7663,145.4888,145.4888,18160.0
2023-11-28 12:50:00,152.0,152.07,151.92,151.98,16664.0,145.4696,145.5366,145.3931,145.4505,16664.0
2023-11-28 13:00:00,151.96,152.01,151.53,151.76,37949.0,145.4314,145.4792,145.0198,145.2399,37949.0
2023-11-28 13:10:00,151.77,151.86,151.42,151.64,71912.0,145.2495,145.3357,144.9146,145.1251,71912.0
2023-11-28 13:20:00,151.66,152.11,151.66,152.11,27197.0,145.1442,145.5749,145.1442,145.5749,27197.0
2023-11-28 13:30:00,152.11,152.17,151.89,151.91,44219.0,145.5749,145.6323,145.3644,145.3835,44219.0
2023-11-28 13:40:00,151.92,152.04,151.84,151.96,28075.0,145.3931,145.5079,145.3165,145.4314,28075.0
2023-11-28 13:50:00,151.94,152.03,151.71,151.71,25590.0,145.4122,145.4983,145.1921,145.1921,25590.0
2023-11-28 14:00:00,151.76,151.86,151.71,151.8,32162.0,145.2399,145.3357,145.1921,145.2782,32162.0
2023-11-28 14:10:00,151.78,152.09,151.78,151.79,47962.0,145.2591,145.5558,145.2591,145.2687,47962.0
2023-11-28 14:20:00,151.83,152.03,151.76,152.0,57772.0,145.3069,145.4983,145.2399,145.4696,57772.0
2023-11-28 14:30:00,152.0,152.34,151.97,152.3,35367.0,145.4696,145.795,145.4409,145.7567,35367.0
2023-11-28 14:40:00,152.33,152.44,152.24,152.41,51441.0,145.7855,145.8907,145.6993,145.862,51441.0
2023-11-28 14:50:00,152.44,152.57,152.4,152.53,29652.0,145.8907,146.0151,145.8525,145.9769,29652.0
2023-11-28 15:00:00,152.52,152.57,152.45,152.48,27586.0,145.9673,146.0151,145.9003,145.929,27586.0
2023-11-28 15:10:00,152.49,152.57,152.38,152.48,50375.0,145.9386,146.0151,145.8333,145.929,50375.0
2023-11-28 15:20:00,152.47,152.62,152.3,152.55,45710.0,145.9194,146.063,145.7567,145.996,45710.0
2023-11-28 15:30:00,152.55,152.64,152.46,152.52,35664.0,145.996,146.0821,145.9099,145.9673,35664.0
2023-11-28 15:40:00,152.5,152.85,152.5,152.8,96949.0,145.9482,146.2831,145.9482,146.2353,96949.0
2023-11-28 15:50:00,152.81,153.03,152.75,152.89,329822.0,146.2448,146.4554,146.1874,146.3214,329822.0
2023-11-29 09:30:00,154.99,155.5,154.67,155.49,66888.0,148.3312,148.8193,148.0249,148.8097,66888.0
2023-11-29 09:40:00,155.5,155.73,155.1,155.55,59156.0,148.8193,149.0394,148.4365,148.8671,59156.0
2023-11-29 09:50:00,155.56,155.85,155.48,155.64,53168.0,148.8767,149.1542,148.8001,148.9533,53168.0
2023-11-29 10:00:00,155.64,155.77,154.86,155.0,67077.0,148.9533,149.0777,148.2068,148.3407,67077.0
2023-11-29 10:10:00,155.0,155.0,154.4,154.62,49860.0,148.3407,148.3407,147.7665,147.9771,49860.0
2023-11-29 10:20:00,154.64,155.03,154.52,155.03,51577.0,147.9962,148.3695,147.8814,148.3695,51577.0
2023-11-29 10:30:00,155.02,155.34,155.02,155.16,30196.0,148.3599,148.6661,148.3599,148.4939,30196.0
2023-11-29 10:40:00,155.19,155.26,154.76,154.96,28732.0,148.5226,148.5896,148.1111,148.3025,28732.0
2023-11-29 10:50:00,154.96,155.09,154.93,154.95,21841.0,148.3025,148.4269,148.2738,148.2929,21841.0
2023-11-29 11:00:00,154.94,154.94,154.61,154.63,44621.0,148.2833,148.2833,147.9675,147.9866,44621.0
2023-11-29 11:10:00,154.67,154.67,154.04,154.14,25601.0,148.0249,148.0249,147.422,147.5177,25601.0
2023-11-29 11:20:00,154.14,154.27,153.94,154.24,27698.0,147.5177,147.6421,147.3263,147.6134,27698.0
2023-11-29 11:30:00,154.25,154.4,154.08,154.26,41934.0,147.623,147.7665,147.4603,147.6325,41934.0
2023-11-29 11:40:00,154.26,154.55,154.16,154.5,34550.0,147.6325,147.9101,147.5368,147.8622,34550.0
2023-11-29 11:50:00,154.5,154.7,154.48,154.68,22418.0,147.8622,148.0536,147.8431,148.0345,22418.0
2023-11-29 12:00:00,154.68,154.74,154.5,154.72,14370.0,148.0345,148.0919,147.8622,148.0728,14370.0
2023-11-29 12:10:00,154.69,154.73,154.53,154.55,17172.0,148.0441,148.0823,147.8909,147.9101,17172.0
2023-11-29 12:20:00,154.54,154.62,154.47,154.62,16713.0,147.9005,147.9771,147.8335,147.9771,16713.0
2023-11-29 12:30:00,154.61,154.7,154.58,154.69,16369.0,147.9675,148.0536,147.9388,148.0441,16369.0
2023-11-29 12:40:00,154.69,154.76,154.45,154.48,16311.0,148.0441,148.1111,147.8144,147.8431,16311.0
2023-11-29 12:50:00,154.46,154.51,154.28,154.31,29303.0,147.8239,147.8718,147.6517,147.6804,29303.0
2023-11-29 13:00:00,154.32,154.39,154.18,154.22,17845.0,147.69,147.757,147.556,147.5943,17845.0
2023-11-29 13:10:00,154.22,154.22,153.95,153.97,22374.0,147.5943,147.5943,147.3359,147.355,22374.0
2023-11-29 13:20:00,153.95,154.18,153.92,154.13,15679.0,147.3359,147.556,147.3071,147.5081,15679.0
2023-11-29 13:30:00,154.13,154.13,153.78,153.97,29433.0,147.5081,147.5081,147.1732,147.355,29433.0
2023-11-29 13:40:00,153.98,154.04,153.85,154.01,40107.0,147.3646,147.422,147.2402,147.3933,40107.0
2023-11-29 13:50:00,154.0,154.14,153.98,154.01,15381.0,147.3837,147.5177,147.3646,147.3933,15381.0
2023-11-29 14:00:00,154.0,154.05,153.89,153.95,13211.0,147.3837,147.4316,147.2784,147.3359,13211.0
2023-11-29 14:10:00,153.95,154.11,153.86,153.9,34543.0,147.3359,147.489,147.2497,147.288,34543.0
2023-11-29 14:20:00,153.91,153.94,153.67,153.67,24206.0,147.2976,147.3263,147.0679,147.0679,24206.0
2023-11-29 14:30:00,153.67,153.79,153.35,153.41,36917.0,147.0679,147.1827,146.7616,146.8191,36917.0
2023-11-29 14:40:00,153.43,153.69,153.36,153.57,48586.0,146.8382,147.087,146.7712,146.9722,48586.0
2023-11-29 14:50:00,153.58,153.66,153.54,153.6,35060.0,146.9818,147.0583,146.9435,147.0009,35060.0
2023-11-29 15:00:00,153.6,153.83,153.59,153.77,30790.0,147.0009,147.221,146.9913,147.1636,30790.0
2023-11-29 15:10:00,153.77,153.85,153.34,153.41,39325.0,147.1636,147.2402,146.7521,146.8191,39325.0
2023-11-29 15:20:00,153.4,153.49,153.09,153.19,40327.0,146.8095,146.8956,146.5128,146.6085,40327.0
2023-11-29 15:30:00,153.21,153.31,153.02,153.09,46660.0,146.6277,146.7234,146.4458,146.5128,46660.0
2023-11-29 15:40:00,153.09,153.27,153.03,153.18,59817.0,146.5128,146.6851,146.4554,146.5989,59817.0
2023-11-29 15:50:00,153.17,153.23,152.95,153.18,246179.0,146.5894,146.6468,146.3788,146.5989,246179.0
2023-11-30 09:30:00,154.68,154.71,152.69,152.77,53062.0,148.0345,148.0632,146.13,146.2066,53062.0
2023-11-30 09:40:00,152.7,152.71,152.16,152.25,47781.0,146.1396,146.1491,145.6228,145.7089,47781.0
2023-11-30 09:50:00,152.28,152.4,152.12,152.23,79495.0,145.7376,145.8525,145.5845,145.6898,79495.0
2023-11-30 10:00:00,152.24,152.25,151.52,151.89,58644.0,145.6993,145.7089,145.0103,145.3644,58644.0
2023-11-30 10:10:00,151.86,152.53,151.8,152.31,91864.0,145.3357,145.9769,145.2782,145.7663,91864.0
2023-11-30 10:20:00,152.33,152.34,152.1,152.17,26011.0,145.7855,145.795,145.5653,145.6323,26011.0
2023-11-30 10:30:00,152.17,152.19,151.54,151.56,46260.0,145.6323,145.6515,145.0294,145.0485,46260.0
2023-11-30 10:40:00,151.55,151.56,151.27,151.5,56981.0,145.039,145.0485,144.771,144.9911,56981.0
2023-11-30 10:50:00,151.48,152.25,151.45,152.23,24550.0,144.972,145.7089,144.9433,145.6898,24550.0
2023-11-30 11:00:00,152.22,152.37,152.02,152.06,41170.0,145.6802,145.8237,145.4888,145.5271,41170.0
2023-11-30 11:10:00,152.08,152.2,151.94,151.95,32123.0,145.5462,145.661,145.4122,145.4218,32123.0
2023-11-30 11:20:00,151.93,152.21,151.92,151.97,27660.0,145.4026,145.6706,145.3931,145.4409,27660.0
2023-11-30 11:30:00,151.95,152.1,151.79,152.09,33850.0,145.4218,145.5653,145.2687,145.5558,33850.0
2023-11-30 11:40:00,152.07,152.16,151.75,151.89,24932.0,145.5366,145.6228,145.2304,145.3644,24932.0
2023-11-30 11:50:00,151.94,152.02,151.51,151.61,46155.0,145.4122,145.4888,145.0007,145.0964,46155.0
2023-11-30 12:00:00,151.63,152.01,151.51,151.93,31014.0,145.1155,145.4792,145.0007,145.4026,31014.0
2023-11-30 12:10:00,151.96,152.1,151.86,151.98,29329.0,145.4314,145.5653,145.3357,145.4505,29329.0
2023-11-30 12:20:00,151.97,152.03,151.88,151.91,33952.0,145.4409,145.4983,145.3548,145.3835,33952.0
2023-11-30 12:30:00,151.91,152.08,151.87,151.98,42218.0,145.3835,145.5462,145.3452,145.4505,42218.0
2023-11-30 12:40:00,152.0,152.41,151.94,152.37,24557.0,145.4696,145.862,145.4122,145.8237,24557.0
2023-11-30 12:50:00,152.39,152.46,152.21,152.26,33897.0,145.8429,145.9099,145.6706,145.7185,33897.0
2023-11-30 13:00:00,152.24,152.24,151.78,151.78,20693.0,145.6993,145.6993,145.2591,145.2591,20693.0
2023-11-30 13:10:00,151.78,151.9,151.67,151.74,27101.0,145.2591,145.3739,145.1538,145.2208,27101.0
2023-11-30 13:20:00,151.73,151.86,151.57,151.62,28231.0,145.2112,145.3357,145.0581,145.106,28231.0
2023-11-30 13:30:00,151.61,151.85,151.45,151.81,27122.0,145.0964,145.3261,144.9433,145.2878,27122.0
2023-11-30 13:40:00,151.83,151.9,151.66,151.69,63386.0,145.3069,145.3739,145.1442,145.173,63386.0
2023-11-30 13:50:00,151.71,151.8,151.61,151.79,25003.0,145.1921,145.2782,145.0964,145.2687,25003.0
2023-11-30 14:00:00,151.81,151.96,151.75,151.94,34078.0,145.2878,145.4314,145.2304,145.4122,34078.0
2023-11-30 14:10:00,151.92,152.02,151.84,151.93,31415.0,145.3931,145.4888,145.3165,145.4026,31415.0
2023-11-30 14:20:00,151.89,151.93,151.68,151.76,25365.0,145.3644,145.4026,145.1634,145.2399,25365.0
2023-11-30 14:30:00,151.76,152.02,151.76,152.02,60166.0,145.2399,145.4888,145.2399,145.4888,60166.0
2023-11-30 14:40:00,152.0,152.15,151.97,152.14,25797.0,145.4696,145.6132,145.4409,145.6036,25797.0
2023-11-30 14:50:00,152.16,152.22,151.99,152.04,48375.0,145.6228,145.6802,145.4601,145.5079,48375.0
2023-11-30 15:00:00,152.03,152.04,151.52,151.55,40128.0,145.4983,145.5079,145.0103,145.039,40128.0
2023-11-30 15:10:00,151.56,151.74,151.48,151.61,41185.0,145.0485,145.2208,144.972,145.0964,41185.0
2023-11-30 15:20:00,151.61,151.8,151.6,151.61,63445.0,145.0964,145.2782,145.0868,145.0964,63445.0
2023-11-30 15:30:00,151.62,151.85,151.52,151.62,59343.0,145.106,145.3261,145.0103,145.106,59343.0
2023-11-30 15:40:00,151.64,152.19,151.64,152.09,90115.0,145.1251,145.6515,145.1251,145.5558,90115.0
2023-11-30 15:50:00,152.09,152.79,151.93,152.76,351011.0,145.5558,146.2257,145.4026,146.197,351011.0
2023-12-01 09:30:00,153.11,153.26,152.02,152.26,96814.0,146.5319,146.6755,145.4888,145.7185,96814.0
2023-12-01 09:40:00,152.22,152.79,151.91,152.46,41532.0,145.6802,146.2257,145.3835,145.9099,41532.0
2023-12-01 09:50:00,152.52,152.93,152.32,152.82,62427.0,145.9673,146.3597,145.7759,146.2544,62427.0
2023-12-01 10:00:00,152.86,153.64,152.85,153.24,65539.0,146.2927,147.0392,146.2831,146.6564,65539.0
2023-12-01 10:10:00,153.28,153.37,152.67,152.81,33166.0,146.6946,146.7808,146.1109,146.2448,33166.0
2023-12-01 10:20:00,152.85,152.87,152.34,152.51,31197.0,146.2831,146.3023,145.795,145.9577,31197.0
2023-12-01 10:30:00,152.5,153.23,152.4,152.97,43543.0,145.9482,146.6468,145.8525,146.398,43543.0
2023-12-01 10:40:00,153.04,153.14,152.88,153.05,44205.0,146.465,146.5607,146.3118,146.4745,44205.0
2023-12-01 10:50:00,153.06,153.28,153.0,153.17,29381.0,146.4841,146.6946,146.4267,146.5894,29381.0
2023-12-01 11:00:00,153.2,153.57,152.75,153.51,57861.0,146.6181,146.9722,146.1874,146.9148,57861.0
2023-12-01 11:10:00,153.56,154.08,153.43,154.04,86919.0,146.9626,147.4603,146.8382,147.422,86919.0
2023-12-01 11:20:00,154.08,154.21,153.83,154.17,57220.0,147.4603,147.5847,147.221,147.5464,57220.0
2023-12-01 11:30:00,154.16,154.47,154.03,154.26,47140.0,147.5368,147.8335,147.4124,147.6325,47140.0
2023-12-01 11:40:00,154.19,154.76,154.13,154.57,75663.0,147.5655,148.1111,147.5081,147.9292,75663.0
2023-12-01 11:50:00,154.59,155.03,154.4,154.64,64131.0,147.9484,148.3695,147.7665,147.9962,64131.0
2023-12-01 12:00:00,154.68,154.74,154.46,154.66,42557.0,148.0345,148.0919,147.8239,148.0154,42557.0
2023-12-01 12:10:00,154.64,154.78,154.3,154.35,33907.0,147.9962,148.1302,147.6708,147.7187,33907.0
2023-12-01 12:20:00,154.34,154.68,154.19,154.68,28427.0,147.7091,148.0345,147.5655,148.0345,28427.0
2023-12-01 12:30:00,154.7,154.75,154.49,154.72,54247.0,148.0536,148.1015,147.8527,148.0728,54247.0
2023-12-01 12:40:00,154.68,155.04,154.62,155.02,29610.0,148.0345,148.379,147.9771,148.3599,29610.0
2023-12-01 12:50:00,154.93,155.16,154.92,155.04,26805.0,148.2738,148.4939,148.2642,148.379,26805.0
2023-12-01 13:00:00,155.08,155.08,154.85,154.99,21596.0,148.4173,148.4173,148.1972,148.3312,21596.0
2023-12-01 13:10:00,154.96,154.98,154.7,154.84,19729.0,148.3025,148.3216,148.0536,148.1876,19729.0
2023-12-01 13:20:00,154.9,155.0,154.66,154.72,20208.0,148.245,148.3407,148.0154,148.0728,20208.0
2023-12-01 13:30:00,154.68,154.68,154.46,154.55,42455.0,148.0345,148.0345,147.8239,147.9101,42455.0
2023-12-01 13:40:00,154.53,154.71,154.37,154.58,38574.0,147.8909,148.0632,147.7378,147.9388,38574.0
2023-12-01 13:50:00,154.56,154.68,154.52,154.61,28746.0,147.9197,148.0345,147.8814,147.9675,28746.0
2023-12-01 14:00:00,154.58,154.74,154.46,154.64,26566.0,147.9388,148.0919,147.8239,147.9962,26566.0
2023-12-01 14:10:00,154.63,154.91,154.61,154.77,32941.0,147.9866,148.2546,147.9675,148.1206,32941.0
2023-12-01 14:20:00,154.77,154.9,154.66,154.88,44954.0,148.1206,148.245,148.0154,148.2259,44954.0
2023-12-01 14:30:00,154.89,154.92,154.64,154.78,31137.0,148.2355,148.2642,147.9962,148.1302,31137.0
2023-12-01 14:40:00,154.76,154.87,154.6,154.87,41473.0,148.1111,148.2163,147.9579,148.2163,41473.0
2023-12-01 14:50:00,154.88,154.99,154.79,154.98,30430.0,148.2259,148.3312,148.1398,148.3216,30430.0
2023-12-01 15:00:00,154.99,155.05,154.71,154.9,39580.0,148.3312,148.3886,148.0632,148.245,39580.0
2023-12-01 15:10:00,154.87,154.96,154.81,154.91,31225.0,148.2163,148.3025,148.1589,148.2546,31225.0
2023-12-01 15:20:00,154.89,155.2,154.83,155.16,43559.0,148.2355,148.5322,148.1781,148.4939,43559.0
2023-12-01 15:30:00,155.15,155.27,155.02,155.17,52428.0,148.4843,148.5991,148.3599,148.5034,52428.0
2023-12-01 15:40:00,155.15,155.31,155.07,155.24,98152.0,148.4843,148.6374,148.4077,148.5704,98152.0
2023-12-01 15:50:00,155.24,155.28,154.97,155.2,391056.0,148.5704,148.6087,148.312,148.5322,391056.0
2023-12-04 09:30:00,154.49,155.0,154.02,154.85,152110.0,147.8527,148.3407,147.4029,148.1972,152110.0
2023-12-04 09:40:00,154.84,155.86,154.5,155.83,98391.0,148.1876,149.1638,147.8622,149.1351,98391.0
2023-12-04 09:50:00,155.74,156.07,155.34,155.61,132606.0,149.049,149.3648,148.6661,148.9245,132606.0
2023-12-04 10:00:00,155.57,156.52,155.49,156.49,123394.0,148.8863,149.7954,148.8097,149.7667,123394.0
2023-12-04 10:10:00,156.5,156.64,156.27,156.35,93817.0,149.7763,149.9103,149.5562,149.6327,93817.0
2023-12-04 10:20:00,156.33,156.38,155.98,156.03,121216.0,149.6136,149.6615,149.2786,149.3265,121216.0
2023-12-04 10:30:00,155.97,155.97,155.08,155.25,115145.0,149.2691,149.2691,148.4173,148.58,115145.0
2023-12-04 10:40:00,155.24,155.52,155.18,155.25,79639.0,148.5704,148.8384,148.513,148.58,79639.0
2023-12-04 10:50:00,155.22,155.23,154.39,154.54,97626.0,148.5513,148.5609,147.757,147.9005,97626.0
2023-12-04 11:00:00,154.53,154.7,154.4,154.59,57407.0,147.8909,148.0536,147.7665,147.9484,57407.0
2023-12-04 11:10:00,154.58,155.12,154.53,155.09,45260.0,147.9388,148.4556,147.8909,148.4269,45260.0
2023-12-04 11:20:00,155.11,155.49,155.09,155.47,57755.0,148.446,148.8097,148.4269,148.7906,57755.0
2023-12-04 11:30:00,155.45,155.81,155.33,155.81,48543.0,148.7714,149.1159,148.6566,149.1159,48543.0
2023-12-04 11:40:00,155.84,156.06,155.84,156.0,40000.0,149.1447,149.3552,149.1447,149.2978,40000.0
2023-12-04 11:50:00,156.01,156.24,155.99,156.2,55358.0,149.3074,149.5275,149.2882,149.4892,55358.0
2023-12-04 12:00:00,156.22,156.29,155.91,155.97,43556.0,149.5083,149.5753,149.2117,149.2691,43556.0
2023-12-04 12:10:00,155.99,156.03,155.87,155.99,39663.0,149.2882,149.3265,149.1734,149.2882,39663.0
2023-12-04 12:20:00,156.0,156.02,155.76,155.87,48683.0,149.2978,149.3169,149.0681,149.1734,48683.0
2023-12-04 12:30:00,155.87,156.31,155.85,156.27,91694.0,149.1734,149.5945,149.1542,149.5562,91694.0
2023-12-04 12:40:00,156.25,156.51,156.25,156.45,33930.0,149.537,149.7859,149.537,149.7285,33930.0
2023-12-04 12:50:00,156.42,156.84,156.38,156.68,69811.0,149.6997,150.1017,149.6615,149.9486,69811.0
2023-12-04 13:00:00,156.67,156.69,156.52,156.62,58464.0,149.939,149.9581,149.7954,149.8911,58464.0
2023-12-04 13:10:00,156.62,156.73,156.5,156.71,67803.0,149.8911,149.9964,149.7763,149.9773,67803.0
2023-12-04 13:20:00,156.71,156.71,156.44,156.57,52997.0,149.9773,149.9773,149.7189,149.8433,52997.0
2023-12-04 13:30:00,156.57,156.86,156.53,156.74,48093.0,149.8433,150.1208,149.805,150.006,48093.0
2023-12-04 13:40:00,156.76,156.78,156.63,156.69,30096.0,150.0251,150.0443,149.9007,149.9581,30096.0
2023-12-04 13:50:00,156.7,156.9,156.7,156.77,33253.0,149.9677,150.1591,149.9677,150.0347,33253.0
2023-12-04 14:00:00,156.77,156.93,156.63,156.72,41732.0,150.0347,150.1878,149.9007,149.9869,41732.0
2023-12-04 14:10:00,156.71,157.0,156.7,156.91,56445.0,149.9773,150.2548,149.9677,150.1687,56445.0
2023-12-04 14:20:00,156.91,156.96,156.71,156.79,58461.0,150.1687,150.2165,149.9773,150.0538,58461.0
2023-12-04 14:30:00,156.82,157.02,156.81,156.91,55985.0,150.0826,150.274,150.073,150.1687,55985.0
2023-12-04 14:40:00,156.91,157.0,156.63,156.77,98304.0,150.1687,150.2548,149.9007,150.0347,98304.0
2023-12-04 14:50:00,156.78,157.03,156.73,157.01,55978.0,150.0443,150.2835,149.9964,150.2644,55978.0
2023-12-04 15:00:00,157.03,157.09,156.51,156.55,50495.0,150.2835,150.341,149.7859,149.8242,50495.0
2023-12-04 15:10:00,156.47,156.62,156.2,156.51,59886.0,149.7476,149.8911,149.4892,149.7859,59886.0
2023-12-04 15:20:00,156.51,156.82,156.51,156.72,86101.0,149.7859,150.0826,149.7859,149.9869,86101.0
2023-12-04 15:30:00,156.72,156.85,156.57,156.72,74022.0,149.9869,150.1113,149.8433,149.9869,74022.0
2023-12-04 15:40:00,156.69,157.15,156.58,157.15,97619.0,149.9581,150.3984,149.8529,150.3984,97619.0
2023-12-04 15:50:00,157.16,157.54,157.11,157.43,397874.0,150.4079,150.7716,150.3601,150.6663,397874.0
2023-12-05 09:30:00,156.46,156.99,155.58,155.63,142967.0,149.738,150.2453,148.8958,148.9437,142967.0
2023-12-05 09:40:00,155.63,155.86,154.84,155.85,111522.0,148.9437,149.1638,148.1876,149.1542,111522.0
2023-12-05 09:50:00,155.85,156.43,155.79,156.34,62393.0,149.1542,149.7093,149.0968,149.6232,62393.0
2023-12-05 10:00:00,156.38,157.11,156.36,156.64,115649.0,149.6615,150.3601,149.6423,149.9103,115649.0
2023-12-05 10:10:00,156.68,157.1,156.55,157.07,75167.0,149.9486,150.3505,149.8242,150.3218,75167.0
2023-12-05 10:20:00,157.08,157.2,156.6,156.98,65046.0,150.3314,150.4462,149.872,150.2357,65046.0
2023-12-05 10:30:00,156.94,157.07,156.45,156.56,42774.0,150.1974,150.3218,149.7285,149.8337,42774.0
2023-12-05 10:40:00,156.57,157.14,156.49,157.1,40235.0,149.8433,150.3888,149.7667,150.3505,40235.0
2023-12-05 10:50:00,157.11,157.18,156.93,157.08,47121.0,150.3601,150.4271,150.1878,150.3314,47121.0
2023-12-05 11:00:00,157.07,157.09,156.93,157.0,45926.0,150.3218,150.341,150.1878,150.2548,45926.0
2023-12-05 11:10:00,156.99,157.0,156.54,156.57,71976.0,150.2453,150.2548,149.8146,149.8433,71976.0
2023-12-05 11:20:00,156.6,156.63,156.38,156.5,52265.0,149.872,149.9007,149.6615,149.7763,52265.0
2023-12-05 11:30:00,156.52,156.97,156.52,156.9,48332.0,149.7954,150.2261,149.7954,150.1591,48332.0
2023-12-05 11:40:00,156.91,157.17,156.9,157.06,41348.0,150.1687,150.4175,150.1591,150.3122,41348.0
2023-12-05 11:50:00,157.06,157.06,156.42,156.97,52581.0,150.3122,150.3122,149.6997,150.2261,52581.0
2023-12-05 12:00:00,157.04,157.17,156.97,157.17,28534.0,150.2931,150.4175,150.2261,150.4175,28534.0
2023-12-05 12:10:00,157.19,157.25,157.06,157.16,43697.0,150.4367,150.4941,150.3122,150.4079,43697.0
2023-12-05 12:20:00,157.13,157.32,156.95,157.27,55022.0,150.3792,150.5611,150.207,150.5132,55022.0
2023-12-05 12:30:00,157.27,157.39,157.12,157.27,56076.0,150.5132,150.6281,150.3697,150.5132,56076.0
2023-12-05 12:40:00,157.3,157.41,157.03,157.38,53657.0,150.5419,150.6472,150.2835,150.6185,53657.0
2023-12-05 12:50:00,157.37,157.45,157.1,157.38,49489.0,150.6089,150.6855,150.3505,150.6185,49489.0
2023-12-05 13:00:00,157.42,157.51,157.19,157.41,37881.0,150.6568,150.7429,150.4367,150.6472,37881.0
2023-12-05 13:10:00,157.41,157.68,157.41,157.64,32388.0,150.6472,150.9056,150.6472,150.8673,32388.0
2023-12-05 13:20:00,157.66,157.74,157.51,157.54,29355.0,150.8865,150.963,150.7429,150.7716,29355.0
2023-12-05 13:30:00,157.55,157.55,157.23,157.35,26022.0,150.7812,150.7812,150.4749,150.5898,26022.0
2023-12-05 13:40:00,157.37,157.51,157.21,157.37,30481.0,150.6089,150.7429,150.4558,150.6089,30481.0
2023-12-05 13:50:00,157.34,157.47,157.3,157.35,63048.0,150.5802,150.7046,150.5419,150.5898,63048.0
2023-12-05 14:00:00,157.35,157.38,157.23,157.33,41819.0,150.5898,150.6185,150.4749,150.5706,41819.0
2023-12-05 14:10:00,157.36,157.61,157.31,157.59,57896.0,150.5994,150.8386,150.5515,150.8195,57896.0
2023-12-05 14:20:00,157.59,157.63,157.39,157.57,59764.0,150.8195,150.8578,150.6281,150.8003,59764.0
2023-12-05 14:30:00,157.59,157.62,157.25,157.31,52970.0,150.8195,150.8482,150.4941,150.5515,52970.0
2023-12-05 14:40:00,157.28,157.36,157.07,157.18,42639.0,150.5228,150.5994,150.3218,150.4271,42639.0
2023-12-05 14:50:00,157.17,157.53,157.15,157.49,58229.0,150.4175,150.7621,150.3984,150.7238,58229.0
2023-12-05 15:00:00,157.5,157.5,157.2,157.33,76578.0,150.7333,150.7333,150.4462,150.5706,76578.0
2023-12-05 15:10:00,157.34,157.49,157.27,157.41,68178.0,150.5802,150.7238,150.5132,150.6472,68178.0
2023-12-05 15:20:00,157.44,157.44,157.1,157.12,79296.0,150.6759,150.6759,150.3505,150.3697,79296.0
2023-12-05 15:30:00,157.11,157.36,157.11,157.21,93986.0,150.3601,150.5994,150.3601,150.4558,93986.0
2023-12-05 15:40:00,157.21,157.34,157.14,157.24,98802.0,150.4558,150.5802,150.3888,150.4845,98802.0
2023-12-05 15:50:00,157.25,157.49,157.01,157.32,401331.0,150.4941,150.7238,150.2644,150.5611,401331.0
2023-12-06 09:30:00,159.22,159.61,157.51,157.7,62818.0,152.3794,152.7527,150.7429,150.9247,62818.0
2023-12-06 09:40:00,157.64,158.29,157.45,158.17,34226.0,150.8673,151.4894,150.6855,151.3746,34226.0
2023-12-06 09:50:00,158.24,158.66,158.03,158.52,42676.0,151.4415,151.8435,151.2406,151.7095,42676.0
2023-12-06 10:00:00,158.57,158.65,158.21,158.61,44632.0,151.7574,151.8339,151.4128,151.7957,44632.0
2023-12-06 10:10:00,158.61,158.77,158.34,158.56,62321.0,151.7957,151.9488,151.5373,151.7478,62321.0
2023-12-06 10:20:00,158.58,158.63,158.06,158.1,58054.0,151.7669,151.8148,151.2693,151.3076,58054.0
2023-12-06 10:30:00,158.14,158.67,158.12,158.61,42509.0,151.3458,151.8531,151.3267,151.7957,42509.0
2023-12-06 10:40:00,158.62,158.71,158.42,158.46,29328.0,151.8052,151.8914,151.6138,151.6521,29328.0
2023-12-06 10:50:00,158.45,158.61,158.2,158.34,34866.0,151.6425,151.7957,151.4033,151.5373,34866.0
2023-12-06 11:00:00,158.31,158.42,158.13,158.14,30745.0,151.5085,151.6138,151.3363,151.3458,30745.0
2023-12-06 11:10:00,158.16,158.45,158.11,158.39,29702.0,151.365,151.6425,151.3171,151.5851,29702.0
2023-12-06 11:20:00,158.38,158.54,158.09,158.37,43517.0,151.5755,151.7287,151.298,151.566,43517.0
2023-12-06 11:30:00,158.38,158.4,157.86,158.1,34337.0,151.5755,151.5947,151.0779,151.3076,34337.0
2023-12-06 11:40:00,158.1,158.19,157.88,157.99,29131.0,151.3076,151.3937,151.097,151.2023,29131.0
2023-12-06 11:50:00,157.96,158.06,157.85,158.06,35115.0,151.1736,151.2693,151.0683,151.2693,35115.0
2023-12-06 12:00:00,158.07,158.07,157.68,157.77,24282.0,151.2789,151.2789,150.9056,150.9917,24282.0
2023-12-06 12:10:00,157.78,157.9,157.26,157.27,34719.0,151.0013,151.1162,150.5037,150.5132,34719.0
2023-12-06 12:20:00,157.27,157.53,157.19,157.24,79385.0,150.5132,150.7621,150.4367,150.4845,79385.0
2023-12-06 12:30:00,157.23,157.32,157.02,157.04,28097.0,150.4749,150.5611,150.274,150.2931,28097.0
2023-12-06 12:40:00,157.07,157.16,156.78,156.8,39016.0,150.3218,150.4079,150.0443,150.0634,39016.0
2023-12-06 12:50:00,156.82,156.86,156.44,156.51,30560.0,150.0826,150.1208,149.7189,149.7859,30560.0
2023-12-06 13:00:00,156.51,156.6,156.06,156.26,42422.0,149.7859,149.872,149.3552,149.5466,42422.0
2023-12-06 13:10:00,156.31,156.6,156.29,156.6,42573.0,149.5945,149.872,149.5753,149.872,42573.0
2023-12-06 13:20:00,156.61,156.62,156.3,156.53,31825.0,149.8816,149.8911,149.5849,149.805,31825.0
2023-12-06 13:30:00,156.54,156.55,156.37,156.39,45573.0,149.8146,149.8242,149.6519,149.671,45573.0
2023-12-06 13:40:00,156.38,156.42,156.08,156.37,71303.0,149.6615,149.6997,149.3743,149.6519,71303.0
2023-12-06 13:50:00,156.38,156.62,156.37,156.59,51841.0,149.6615,149.8911,149.6519,149.8624,51841.0
2023-12-06 14:00:00,156.6,156.64,156.38,156.47,48651.0,149.872,149.9103,149.6615,149.7476,48651.0
2023-12-06 14:10:00,156.48,156.57,156.24,156.37,71859.0,149.7572,149.8433,149.5275,149.6519,71859.0
2023-12-06 14:20:00,156.38,156.57,156.25,156.43,40719.0,149.6615,149.8433,149.537,149.7093,40719.0
2023-12-06 14:30:00,156.46,156.62,156.44,156.5,35311.0,149.738,149.8911,149.7189,149.7763,35311.0
2023-12-06 14:40:00,156.53,156.56,156.42,156.5,41311.0,149.805,149.8337,149.6997,149.7763,41311.0
2023-12-06 14:50:00,156.53,156.58,156.35,156.4,35116.0,149.805,149.8529,149.6327,149.6806,35116.0
2023-12-06 15:00:00,156.41,156.54,156.26,156.33,34357.0,149.6902,149.8146,149.5466,149.6136,34357.0
2023-12-06 15:10:00,156.35,156.47,156.15,156.36,60475.0,149.6327,149.7476,149.4413,149.6423,60475.0
2023-12-06 15:20:00,156.34,156.38,156.02,156.15,53662.0,149.6232,149.6615,149.3169,149.4413,53662.0
2023-12-06 15:30:00,156.15,156.4,156.11,156.15,67404.0,149.4413,149.6806,149.4031,149.4413,67404.0
2023-12-06 15:40:00,156.16,156.35,156.07,156.18,96648.0,149.4509,149.6327,149.3648,149.4701,96648.0
2023-12-06 15:50:00,156.17,156.21,155.95,156.05,376725.0,149.4605,149.4988,149.2499,149.3456,376725.0
2023-12-07 09:30:00,156.84,157.0,154.68,155.39,206595.0,150.1017,150.2548,148.0345,148.714,206595.0
2023-12-07 09:40:00,155.35,155.57,154.85,155.22,217796.0,148.6757,148.8863,148.1972,148.5513,217796.0
2023-12-07 09:50:00,155.19,156.56,155.18,156.44,125330.0,148.5226,149.8337,148.513,149.7189,125330.0
2023-12-07 10:00:00,156.44,156.78,156.1,156.16,170148.0,149.7189,150.0443,149.3935,149.4509,170148.0
2023-12-07 10:10:00,156.2,156.88,156.12,156.86,140737.0,149.4892,150.14,149.4126,150.1208,140737.0
2023-12-07 10:20:00,156.88,157.22,156.88,157.03,140002.0,150.14,150.4654,150.14,150.2835,140002.0
2023-12-07 10:30:00,157.03,157.07,156.72,156.75,103998.0,150.2835,150.3218,149.9869,150.0156,103998.0
2023-12-07 10:40:00,156.75,156.77,156.2,156.35,65045.0,150.0156,150.0347,149.4892,149.6327,65045.0
2023-12-07 10:50:00,156.37,156.84,156.29,156.76,92650.0,149.6519,150.1017,149.5753,150.0251,92650.0
2023-12-07 11:00:00,156.84,156.97,156.6,156.75,49907.0,150.1017,150.2261,149.872,150.0156,49907.0
2023-12-07 11:10:00,156.77,156.79,156.03,156.21,78214.0,150.0347,150.0538,149.3265,149.4988,78214.0
2023-12-07 11:20:00,156.24,156.53,156.11,156.44,46703.0,149.5275,149.805,149.4031,149.7189,46703.0
2023-12-07 11:30:00,156.45,157.21,156.35,157.21,47918.0,149.7285,150.4558,149.6327,150.4558,47918.0
2023-12-07 11:40:00,157.23,157.38,157.02,157.31,64298.0,150.4749,150.6185,150.274,150.5515,64298.0
2023-12-07 11:50:00,157.29,157.29,156.98,157.16,30494.0,150.5324,150.5324,150.2357,150.4079,30494.0
2023-12-07 12:00:00,157.18,157.22,157.01,157.17,52909.0,150.4271,150.4654,150.2644,150.4175,52909.0
2023-12-07 12:10:00,157.16,157.32,156.95,157.28,31005.0,150.4079,150.5611,150.207,150.5228,31005.0
2023-12-07 12:20:00,157.28,157.66,157.18,157.19,97838.0,150.5228,150.8865,150.4271,150.4367,97838.0
2023-12-07 12:30:00,157.19,157.33,157.02,157.28,24722.0,150.4367,150.5706,150.274,150.5228,24722.0
2023-12-07 12:40:00,157.3,157.36,157.13,157.31,53670.0,150.5419,150.5994,150.3792,150.5515,53670.0
2023-12-07 12:50:00,157.34,157.45,157.16,157.21,56197.0,150.5802,150.6855,150.4079,150.4558,56197.0
2023-12-07 13:00:00,157.21,157.7,157.17,157.68,69603.0,150.4558,150.9247,150.4175,150.9056,69603.0
2023-12-07 13:10:00,157.68,157.71,157.53,157.61,32962.0,150.9056,150.9343,150.7621,150.8386,32962.0
2023-12-07 13:20:00,157.63,157.7,157.46,157.59,32681.0,150.8578,150.9247,150.6951,150.8195,32681.0
2023-12-07 13:30:00,157.6,158.02,157.52,157.94,43785.0,150.829,151.231,150.7525,151.1544,43785.0
2023-12-07 13:40:00,157.94,157.99,157.7,157.7,33166.0,151.1544,151.2023,150.9247,150.9247,33166.0
2023-12-07 13:50:00,157.71,157.88,157.68,157.79,30567.0,150.9343,151.097,150.9056,151.0109,30567.0
2023-12-07 14:00:00,157.78,158.26,157.78,158.25,56814.0,151.0013,151.4607,151.0013,151.4511,56814.0
2023-12-07 14:10:00,158.22,158.6,158.08,158.56,125926.0,151.4224,151.7861,151.2884,151.7478,125926.0
2023-12-07 14:20:00,158.57,158.69,158.2,158.28,54469.0,151.7574,151.8722,151.4033,151.4798,54469.0
2023-12-07 14:30:00,158.26,158.28,158.07,158.08,55367.0,151.4607,151.4798,151.2789,151.2884,55367.0
2023-12-07 14:40:00,158.05,158.11,158.0,158.07,45638.0,151.2597,151.3171,151.2119,151.2789,45638.0
2023-12-07 14:50:00,158.06,158.24,157.97,158.16,45773.0,151.2693,151.4415,151.1831,151.365,45773.0
2023-12-07 15:00:00,158.14,158.43,158.03,158.32,57199.0,151.3458,151.6234,151.2406,151.5181,57199.0
2023-12-07 15:10:00,158.34,158.41,158.18,158.3,59088.0,151.5373,151.6042,151.3841,151.499,59088.0
2023-12-07 15:20:00,158.29,158.29,157.79,157.82,82700.0,151.4894,151.4894,151.0109,151.0396,82700.0
2023-12-07 15:30:00,157.8,157.83,157.61,157.75,81964.0,151.0205,151.0492,150.8386,150.9726,81964.0
2023-12-07 15:40:00,157.77,158.07,157.77,157.96,103036.0,150.9917,151.2789,150.9917,151.1736,103036.0
2023-12-07 15:50:00,158.02,158.22,157.65,157.69,372281.0,151.231,151.4224,150.8769,150.9152,372281.0
2023-12-08 09:30:00,157.29,158.14,157.03,157.74,63941.0,150.5324,151.3458,150.2835,150.963,63941.0
2023-12-08 09:40:00,157.79,158.32,157.64,157.8,44066.0,151.0109,151.5181,150.8673,151.0205,44066.0
2023-12-08 09:50:00,157.82,157.98,156.93,157.06,62043.0,151.0396,151.1927,150.1878,150.3122,62043.0
2023-12-08 10:00:00,157.1,157.98,157.09,157.93,130821.0,150.3505,151.1927,150.341,151.1449,130821.0
2023-12-08 10:10:00,157.9,158.2,157.54,158.06,57000.0,151.1162,151.4033,150.7716,151.2693,57000.0
2023-12-08 10:20:00,158.05,158.21,157.75,157.98,113246.0,151.2597,151.4128,150.9726,151.1927,113246.0
2023-12-08 10:30:00,157.98,158.22,157.03,157.12,60886.0,151.1927,151.4224,150.2835,150.3697,60886.0
2023-12-08 10:40:00,157.09,157.72,157.09,157.66,63617.0,150.341,150.9439,150.341,150.8865,63617.0
2023-12-08 10:50:00,157.61,158.28,157.61,158.11,101691.0,150.8386,151.4798,150.8386,151.3171,101691.0
2023-12-08 11:00:00,158.11,158.11,157.31,157.36,46228.0,151.3171,151.3171,150.5515,150.5994,46228.0
2023-12-08 11:10:00,157.35,157.36,156.7,156.77,43632.0,150.5898,150.5994,149.9677,150.0347,43632.0
2023-12-08 11:20:00,156.78,157.12,156.66,157.12,32975.0,150.0443,150.3697,149.9294,150.3697,32975.0
2023-12-08 11:30:00,157.1,157.2,156.6,156.71,29781.0,150.3505,150.4462,149.872,149.9773,29781.0
2023-12-08 11:40:00,156.73,156.92,156.59,156.84,38479.0,149.9964,150.1783,149.8624,150.1017,38479.0
2023-12-08 11:50:00,156.84,156.93,156.73,156.75,23631.0,150.1017,150.1878,149.9964,150.0156,23631.0
2023-12-08 12:00:00,156.79,156.92,156.67,156.7,25326.0,150.0538,150.1783,149.939,149.9677,25326.0
2023-12-08 12:10:00,156.74,156.74,156.28,156.68,35118.0,150.006,150.006,149.5658,149.9486,35118.0
2023-12-08 12:20:00,156.68,157.13,156.66,157.06,41188.0,149.9486,150.3792,149.9294,150.3122,41188.0
2023-12-08 12:30:00,157.05,157.21,156.84,156.9,116029.0,150.3027,150.4558,150.1017,150.1591,116029.0
2023-12-08 12:40:00,156.93,157.17,156.88,156.88,23284.0,150.1878,150.4175,150.14,150.14,23284.0
2023-12-08 12:50:00,156.93,157.08,156.92,156.97,21540.0,150.1878,150.3314,150.1783,150.2261,21540.0
2023-12-08 13:00:00,156.97,157.0,156.79,156.83,53064.0,150.2261,150.2548,150.0538,150.0921,53064.0
2023-12-08 13:10:00,156.86,157.14,156.83,156.87,22853.0,150.1208,150.3888,150.0921,150.1304,22853.0
2023-12-08 13:20:00,156.87,157.03,156.7,156.94,23270.0,150.1304,150.2835,149.9677,150.1974,23270.0
2023-12-08 13:30:00,156.96,157.04,156.74,157.03,55908.0,150.2165,150.2931,150.006,150.2835,55908.0
2023-12-08 13:40:00,157.06,157.37,156.97,157.34,32676.0,150.3122,150.6089,150.2261,150.5802,32676.0
2023-12-08 13:50:00,157.34,157.35,157.2,157.27,29931.0,150.5802,150.5898,150.4462,150.5132,29931.0
2023-12-08 14:00:00,157.28,157.36,157.11,157.35,33467.0,150.5228,150.5994,150.3601,150.5898,33467.0
2023-12-08 14:10:00,157.33,157.43,157.23,157.37,23391.0,150.5706,150.6663,150.4749,150.6089,23391.0
2023-12-08 14:20:00,157.35,157.45,157.25,157.39,33505.0,150.5898,150.6855,150.4941,150.6281,33505.0
2023-12-08 14:30:00,157.4,157.44,157.16,157.27,28062.0,150.6376,150.6759,150.4079,150.5132,28062.0
2023-12-08 14:40:00,157.25,157.48,157.23,157.47,34347.0,150.4941,150.7142,150.4749,150.7046,34347.0
2023-12-08 14:50:00,157.49,157.49,157.36,157.47,29228.0,150.7238,150.7238,150.5994,150.7046,29228.0
2023-12-08 15:00:00,157.45,157.53,157.21,157.43,42024.0,150.6855,150.7621,150.4558,150.6663,42024.0
2023-12-08 15:10:00,157.43,157.67,157.3,157.53,33783.0,150.6663,150.896,150.5419,150.7621,33783.0
2023-12-08 15:20:00,157.53,157.74,157.47,157.64,42340.0,150.7621,150.963,150.7046,150.8673,42340.0
2023-12-08 15:30:00,157.62,157.67,157.45,157.61,31723.0,150.8482,150.896,150.6855,150.8386,31723.0
2023-12-08 15:40:00,157.61,157.61,157.19,157.25,46504.0,150.8386,150.8386,150.4367,150.4941,46504.0
2023-12-08 15:50:00,157.24,157.31,156.96,157.02,263909.0,150.4845,150.5515,150.2165,150.274,263909.0
2023-12-11 09:30:00,158.67,159.35,158.14,158.36,168213.0,151.8531,152.5039,151.3458,151.5564,168213.0
2023-12-11 09:40:00,158.34,158.85,157.99,158.56,110745.0,151.5373,152.0253,151.2023,151.7478,110745.0
2023-12-11 09:50:00,158.48,159.55,158.39,159.29,111583.0,151.6712,152.6953,151.5851,152.4464,111583.0
2023-12-11 10:00:00,159.3,159.58,159.14,159.56,103625.0,152.456,152.724,152.3029,152.7048,103625.0
2023-12-11 10:10:00,159.53,159.66,159.26,159.66,134280.0,152.6761,152.8005,152.4177,152.8005,134280.0
2023-12-11 10:20:00,159.66,159.74,158.89,158.89,63807.0,152.8005,152.8771,152.0636,152.0636,63807.0
2023-12-11 10:30:00,158.86,159.07,158.67,158.97,65543.0,152.0349,152.2359,151.8531,152.1402,65543.0
2023-12-11 10:40:00,158.97,159.07,158.7,159.0,47779.0,152.1402,152.2359,151.8818,152.1689,47779.0
2023-12-11 10:50:00,158.98,159.4,158.95,159.08,44579.0,152.1498,152.5517,152.121,152.2455,44579.0
2023-12-11 11:00:00,159.09,159.13,158.7,158.86,86819.0,152.255,152.2933,151.8818,152.0349,86819.0
2023-12-11 11:10:00,158.83,159.0,158.75,158.91,29174.0,152.0062,152.1689,151.9296,152.0828,29174.0
2023-12-11 11:20:00,158.9,159.08,158.65,159.01,82525.0,152.0732,152.2455,151.8339,152.1785,82525.0
2023-12-11 11:30:00,159.03,159.2,158.75,159.14,44603.0,152.1976,152.3603,151.9296,152.3029,44603.0
2023-12-11 11:40:00,159.14,159.43,159.14,159.29,38629.0,152.3029,152.5804,152.3029,152.4464,38629.0
2023-12-11 11:50:00,159.3,159.86,159.3,159.85,55315.0,152.456,152.9919,152.456,152.9824,55315.0
2023-12-11 12:00:00,159.84,159.98,159.7,159.94,34404.0,152.9728,153.1068,152.8388,153.0685,34404.0
2023-12-11 12:10:00,159.93,160.44,159.92,160.41,71010.0,153.0589,153.547,153.0494,153.5183,71010.0
2023-12-11 12:20:00,160.42,160.69,160.41,160.62,45476.0,153.5279,153.7863,153.5183,153.7193,45476.0
2023-12-11 12:30:00,160.62,160.91,160.53,160.89,53797.0,153.7193,153.9968,153.6332,153.9777,53797.0
2023-12-11 12:40:00,160.88,160.92,160.69,160.7,48903.0,153.9681,154.0064,153.7863,153.7959,48903.0
2023-12-11 12:50:00,160.73,160.82,160.62,160.63,26485.0,153.8246,153.9107,153.7193,153.7289,26485.0
2023-12-11 13:00:00,160.64,160.68,160.43,160.43,32941.0,153.7384,153.7767,153.5375,153.5375,32941.0
2023-12-11 13:10:00,160.4,160.61,160.29,160.59,36749.0,153.5087,153.7097,153.4035,153.6906,36749.0
2023-12-11 13:20:00,160.59,160.86,160.56,160.85,37513.0,153.6906,153.949,153.6619,153.9394,37513.0
2023-12-11 13:30:00,160.85,161.04,160.78,161.01,132939.0,153.9394,154.1213,153.8724,154.0925,132939.0
2023-12-11 13:40:00,161.0,161.17,160.93,161.13,79104.0,154.083,154.2457,154.016,154.2074,79104.0
2023-12-11 13:50:00,161.14,161.23,160.93,161.09,140468.0,154.217,154.3031,154.016,154.1691,140468.0
2023-12-11 14:00:00,161.12,161.14,160.9,160.99,56451.0,154.1978,154.217,153.9873,154.0734,56451.0
2023-12-11 14:10:00,160.97,160.98,160.48,160.56,91232.0,154.0543,154.0638,153.5853,153.6619,91232.0
2023-12-11 14:20:00,160.55,160.75,160.5,160.5,30161.0,153.6523,153.8437,153.6045,153.6045,30161.0
2023-12-11 14:30:00,160.5,160.51,159.91,160.01,45406.0,153.6045,153.614,153.0398,153.1355,45406.0
2023-12-11 14:40:00,160.03,160.12,159.8,159.97,53879.0,153.1546,153.2408,152.9345,153.0972,53879.0
2023-12-11 14:50:00,160.0,160.02,159.68,159.86,53710.0,153.1259,153.1451,152.8197,152.9919,53710.0
2023-12-11 15:00:00,159.86,160.44,159.74,160.41,53802.0,152.9919,153.547,152.8771,153.5183,53802.0
2023-12-11 15:10:00,160.39,160.43,160.1,160.35,63386.0,153.4992,153.5375,153.2216,153.4609,63386.0
2023-12-11 15:20:00,160.35,160.35,159.88,159.9,107320.0,153.4609,153.4609,153.0111,153.0302,107320.0
2023-12-11 15:30:00,159.9,160.28,159.86,160.24,93776.0,153.0302,153.3939,152.9919,153.3556,93776.0
2023-12-11 15:40:00,160.25,160.56,160.17,160.2,163231.0,153.3652,153.6619,153.2886,153.3173,163231.0
2023-12-11 15:50:00,160.19,160.29,159.8,159.98,475029.0,153.3078,153.4035,152.9345,153.1068,475029.0
2023-12-12 09:30:00,159.7,159.9,158.18,158.51,103382.0,152.8388,153.0302,151.3841,151.6999,103382.0
2023-12-12 09:40:00,158.56,158.74,157.89,157.98,66726.0,151.7478,151.9201,151.1066,151.1927,66726.0
2023-12-12 09:50:00,158.0,158.44,157.99,158.42,68248.0,151.2119,151.633,151.2023,151.6138,68248.0
2023-12-12 10:00:00,158.5,158.5,157.99,158.09,46897.0,151.6904,151.6904,151.2023,151.298,46897.0
2023-12-12 10:10:00,158.09,158.12,157.68,157.76,84003.0,151.298,151.3267,150.9056,150.9822,84003.0
2023-12-12 10:20:00,157.78,158.13,157.75,157.81,42591.0,151.0013,151.3363,150.9726,151.03,42591.0
2023-12-12 10:30:00,157.83,158.01,157.74,157.8,34802.0,151.0492,151.2214,150.963,151.0205,34802.0
2023-12-12 10:40:00,157.79,158.33,157.75,158.21,32611.0,151.0109,151.5277,150.9726,151.4128,32611.0
2023-12-12 10:50:00,158.19,158.19,157.79,157.94,93707.0,151.3937,151.3937,151.0109,151.1544,93707.0
2023-12-12 11:00:00,157.94,158.16,157.79,157.83,57758.0,151.1544,151.365,151.0109,151.0492,57758.0
2023-12-12 11:10:00,157.85,157.87,157.66,157.81,39983.0,151.0683,151.0874,150.8865,151.03,39983.0
2023-12-12 11:20:00,157.82,157.88,157.64,157.81,38039.0,151.0396,151.097,150.8673,151.03,38039.0
2023-12-12 11:30:00,157.81,158.06,157.79,158.02,25653.0,151.03,151.2693,151.0109,151.231,25653.0
2023-12-12 11:40:00,158.0,158.27,157.94,158.14,19752.0,151.2119,151.4703,151.1544,151.3458,19752.0
2023-12-12 11:50:00,158.18,158.25,157.78,157.78,24357.0,151.3841,151.4511,151.0013,151.0013,24357.0
2023-12-12 12:00:00,157.82,157.9,157.6,157.62,24770.0,151.0396,151.1162,150.829,150.8482,24770.0
2023-12-12 12:10:00,157.65,157.97,157.54,157.95,16042.0,150.8769,151.1831,150.7716,151.164,16042.0
2023-12-12 12:20:00,157.96,158.2,157.96,158.08,18071.0,151.1736,151.4033,151.1736,151.2884,18071.0
2023-12-12 12:30:00,158.13,158.32,158.12,158.18,14241.0,151.3363,151.5181,151.3267,151.3841,14241.0
2023-12-12 12:40:00,158.16,158.32,157.97,157.98,16013.0,151.365,151.5181,151.1831,151.1927,16013.0
2023-12-12 12:50:00,158.0,158.1,157.94,157.97,31131.0,151.2119,151.3076,151.1544,151.1831,31131.0
2023-12-12 13:00:00,157.94,158.05,157.77,157.82,45533.0,151.1544,151.2597,150.9917,151.0396,45533.0
2023-12-12 13:10:00,157.81,157.99,157.78,157.84,28164.0,151.03,151.2023,151.0013,151.0587,28164.0
2023-12-12 13:20:00,157.8,157.95,157.73,157.93,24850.0,151.0205,151.164,150.9535,151.1449,24850.0
2023-12-12 13:30:00,157.95,158.01,157.85,157.96,17332.0,151.164,151.2214,151.0683,151.1736,17332.0
2023-12-12 13:40:00,157.97,158.2,157.9,158.2,51934.0,151.1831,151.4033,151.1162,151.4033,51934.0
2023-12-12 13:50:00,158.19,158.3,158.15,158.28,28987.0,151.3937,151.499,151.3554,151.4798,28987.0
2023-12-12 14:00:00,158.28,158.3,157.87,157.89,21637.0,151.4798,151.499,151.0874,151.1066,21637.0
2023-12-12 14:10:00,157.85,157.95,157.8,157.81,57827.0,151.0683,151.164,151.0205,151.03,57827.0
2023-12-12 14:20:00,157.82,157.96,157.69,157.71,35469.0,151.0396,151.1736,150.9152,150.9343,35469.0
2023-12-12 14:30:00,157.73,157.81,157.65,157.79,34608.0,150.9535,151.03,150.8769,151.0109,34608.0
2023-12-12 14:40:00,157.8,157.82,157.7,157.71,33204.0,151.0205,151.0396,150.9247,150.9343,33204.0
2023-12-12 14:50:00,157.72,157.8,157.67,157.76,50451.0,150.9439,151.0205,150.896,150.9822,50451.0
2023-12-12 15:00:00,157.75,157.75,157.55,157.68,31274.0,150.9726,150.9726,150.7812,150.9056,31274.0
2023-12-12 15:10:00,157.68,157.84,157.63,157.68,39944.0,150.9056,151.0587,150.8578,150.9056,39944.0
2023-12-12 15:20:00,157.68,157.82,157.61,157.77,44478.0,150.9056,151.0396,150.8386,150.9917,44478.0
2023-12-12 15:30:00,157.77,157.83,157.65,157.7,65459.0,150.9917,151.0492,150.8769,150.9247,65459.0
2023-12-12 15:40:00,157.7,157.77,157.58,157.63,94816.0,150.9247,150.9917,150.8099,150.8578,94816.0
2023-12-12 15:50:00,157.61,157.97,157.44,157.91,347289.0,150.8386,151.1831,150.6759,151.1257,347289.0
2023-12-13 09:30:00,158.01,159.34,158.01,159.07,101826.0,151.2214,152.4943,151.2214,152.2359,101826.0
2023-12-13 09:40:00,159.11,159.35,158.75,159.07,46582.0,152.2742,152.5039,151.9296,152.2359,46582.0
2023-12-13 09:50:00,159.03,159.05,158.62,158.65,26044.0,152.1976,152.2167,151.8052,151.8339,26044.0
2023-12-13 10:00:00,158.62,158.82,158.55,158.77,48755.0,151.8052,151.9966,151.7382,151.9488,48755.0
2023-12-13 10:10:00,158.78,158.83,158.62,158.8,48668.0,151.9583,152.0062,151.8052,151.9775,48668.0
2023-12-13 10:20:00,158.81,158.84,158.67,158.84,37608.0,151.9871,152.0158,151.8531,152.0158,37608.0
2023-12-13 10:30:00,158.85,158.99,158.79,158.91,62495.0,152.0253,152.1593,151.9679,152.0828,62495.0
2023-12-13 10:40:00,158.89,158.99,158.87,158.95,50389.0,152.0636,152.1593,152.0445,152.121,50389.0
2023-12-13 10:50:00,158.95,158.95,158.7,158.74,37635.0,152.121,152.121,151.8818,151.9201,37635.0
2023-12-13 11:00:00,158.74,158.82,158.57,158.74,46170.0,151.9201,151.9966,151.7574,151.9201,46170.0
2023-12-13 11:10:00,158.74,158.82,158.64,158.66,34300.0,151.9201,151.9966,151.8244,151.8435,34300.0
2023-12-13 11:20:00,158.66,158.76,158.61,158.75,44157.0,151.8435,151.9392,151.7957,151.9296,44157.0
2023-12-13 11:30:00,158.74,158.91,158.72,158.82,41127.0,151.9201,152.0828,151.9009,151.9966,41127.0
2023-12-13 11:40:00,158.8,158.99,158.76,158.93,31044.0,151.9775,152.1593,151.9392,152.1019,31044.0
2023-12-13 11:50:00,158.92,158.95,158.72,158.78,33497.0,152.0923,152.121,151.9009,151.9583,33497.0
2023-12-13 12:00:00,158.8,158.86,158.57,158.66,29196.0,151.9775,152.0349,151.7574,151.8435,29196.0
2023-12-13 12:10:00,158.67,158.73,158.55,158.66,23284.0,151.8531,151.9105,151.7382,151.8435,23284.0
2023-12-13 12:20:00,158.66,158.8,158.59,158.59,44431.0,151.8435,151.9775,151.7765,151.7765,44431.0
2023-12-13 12:30:00,158.59,158.61,158.48,158.57,24894.0,151.7765,151.7957,151.6712,151.7574,24894.0
2023-12-13 12:40:00,158.56,158.58,158.32,158.41,23128.0,151.7478,151.7669,151.5181,151.6042,23128.0
2023-12-13 12:50:00,158.42,158.5,158.2,158.2,39175.0,151.6138,151.6904,151.4033,151.4033,39175.0
2023-12-13 13:00:00,158.21,158.27,158.12,158.16,74652.0,151.4128,151.4703,151.3267,151.365,74652.0
2023-12-13 13:10:00,158.16,158.16,157.99,158.04,50299.0,151.365,151.365,151.2023,151.2501,50299.0
2023-12-13 13:20:00,158.04,158.21,157.95,158.17,32088.0,151.2501,151.4128,151.164,151.3746,32088.0
2023-12-13 13:30:00,158.17,158.3,158.03,158.12,39214.0,151.3746,151.499,151.2406,151.3267,39214.0
2023-12-13 13:40:00,158.13,158.46,158.13,158.45,44294.0,151.3363,151.6521,151.3363,151.6425,44294.0
2023-12-13 13:50:00,158.52,158.64,158.39,158.61,43768.0,151.7095,151.8244,151.5851,151.7957,43768.0
2023-12-13 14:00:00,158.64,159.97,158.64,159.93,59508.0,151.8244,153.0972,151.8244,153.0589,59508.0
2023-12-13 14:10:00,159.93,160.27,159.56,160.27,43221.0,153.0589,153.3843,152.7048,153.3843,43221.0
2023-12-13 14:20:00,160.29,160.41,160.06,160.19,62454.0,153.4035,153.5183,153.1834,153.3078,62454.0
2023-12-13 14:30:00,160.23,161.11,159.89,161.11,80717.0,153.3461,154.1882,153.0207,154.1882,80717.0
2023-12-13 14:40:00,161.12,161.61,161.1,161.34,130748.0,154.1978,154.6668,154.1787,154.4084,130748.0
2023-12-13 14:50:00,161.23,161.89,161.19,161.75,66680.0,154.3031,154.9347,154.2648,154.8007,66680.0
2023-12-13 15:00:00,161.79,162.28,161.67,161.86,90628.0,154.839,155.308,154.7242,154.906,90628.0
2023-12-13 15:10:00,161.84,161.84,161.17,161.2,62213.0,154.8869,154.8869,154.2457,154.2744,62213.0
2023-12-13 15:20:00,161.2,161.3,160.55,160.86,63330.0,154.2744,154.3701,153.6523,153.949,63330.0
2023-12-13 15:30:00,160.85,161.46,160.72,161.44,70005.0,153.9394,154.5232,153.815,154.5041,70005.0
2023-12-13 15:40:00,161.46,161.73,161.39,161.55,113188.0,154.5232,154.7816,154.4562,154.6093,113188.0
2023-12-13 15:50:00,161.54,161.89,161.21,161.86,654756.0,154.5998,154.9347,154.2839,154.906,654756.0
2023-12-14 09:30:00,163.67,165.34,163.16,164.8,216354.0,156.6383,158.2365,156.1502,157.7197,216354.0
2023-12-14 09:40:00,164.89,166.33,164.75,165.71,152372.0,157.8058,159.184,157.6719,158.5906,152372.0
2023-12-14 09:50:00,165.72,166.53,165.58,166.5,121198.0,158.6002,159.3754,158.4662,159.3467,121198.0
2023-12-14 10:00:00,166.5,167.23,166.5,166.77,306629.0,159.3467,160.0453,159.3467,159.6051,306629.0
2023-12-14 10:10:00,166.76,166.87,165.74,165.89,259692.0,159.5955,159.7008,158.6193,158.7629,259692.0
2023-12-14 10:20:00,165.89,166.79,165.73,166.79,117700.0,158.7629,159.6242,158.6098,159.6242,117700.0
2023-12-14 10:30:00,166.78,166.8,165.93,166.14,97506.0,159.6146,159.6338,158.8012,159.0021,97506.0
2023-12-14 10:40:00,166.15,166.66,166.13,166.61,130979.0,159.0117,159.4998,158.9926,159.4519,130979.0
2023-12-14 10:50:00,166.62,167.46,166.55,167.45,147342.0,159.4615,160.2654,159.3945,160.2559,147342.0
2023-12-14 11:00:00,167.44,167.46,166.1,166.14,99382.0,160.2463,160.2654,158.9639,159.0021,99382.0
2023-12-14 11:10:00,166.13,166.47,165.51,165.81,89191.0,158.9926,159.318,158.3992,158.6863,89191.0
2023-12-14 11:20:00,165.84,165.88,165.56,165.86,96244.0,158.715,158.7533,158.4471,158.7342,96244.0
2023-12-14 11:30:00,165.87,166.11,165.8,166.0,63094.0,158.7437,158.9734,158.6767,158.8682,63094.0
2023-12-14 11:40:00,165.98,166.41,165.98,166.25,58307.0,158.849,159.2605,158.849,159.1074,58307.0
2023-12-14 11:50:00,166.25,166.52,166.16,166.49,53493.0,159.1074,159.3658,159.0213,159.3371,53493.0
2023-12-14 12:00:00,166.49,166.56,166.24,166.35,42306.0,159.3371,159.4041,159.0978,159.2031,42306.0
2023-12-14 12:10:00,166.38,166.53,166.07,166.49,101734.0,159.2318,159.3754,158.9351,159.3371,101734.0
2023-12-14 12:20:00,166.53,166.69,166.43,166.6,87598.0,159.3754,159.5285,159.2797,159.4424,87598.0
2023-12-14 12:30:00,166.58,167.04,166.58,166.95,92607.0,159.4232,159.8635,159.4232,159.7773,92607.0
2023-12-14 12:40:00,166.96,167.66,166.95,167.57,73611.0,159.7869,160.4568,159.7773,160.3707,73611.0
2023-12-14 12:50:00,167.58,167.73,166.73,166.76,186617.0,160.3803,160.5238,159.5668,159.5955,186617.0
2023-12-14 13:00:00,166.76,167.04,166.62,167.0,128469.0,159.5955,159.8635,159.4615,159.8252,128469.0
2023-12-14 13:10:00,167.03,167.31,166.97,167.23,130060.0,159.8539,160.1219,159.7965,160.0453,130060.0
2023-12-14 13:20:00,167.22,167.37,167.11,167.15,96925.0,160.0357,160.1793,159.9305,159.9687,96925.0
2023-12-14 13:30:00,167.15,167.55,167.09,167.52,130685.0,159.9687,160.3516,159.9113,160.3229,130685.0
2023-12-14 13:40:00,167.53,168.07,167.52,167.82,172979.0,160.3324,160.8492,160.3229,160.61,172979.0
2023-12-14 13:50:00,167.83,167.83,167.19,167.8,195623.0,160.6195,160.6195,160.007,160.5908,195623.0
2023-12-14 14:00:00,167.78,168.03,167.49,167.6,101118.0,160.5717,160.8109,160.2941,160.3994,101118.0
2023-12-14 14:10:00,167.57,167.87,167.46,167.87,98556.0,160.3707,160.6578,160.2654,160.6578,98556.0
2023-12-14 14:20:00,167.88,168.11,167.52,168.11,417195.0,160.6674,160.8875,160.3229,160.8875,417195.0
2023-12-14 14:30:00,168.11,168.34,167.99,168.16,78766.0,160.8875,161.1076,160.7727,160.9354,78766.0
2023-12-14 14:40:00,168.14,168.31,167.95,168.02,97210.0,160.9162,161.0789,160.7344,160.8014,97210.0
2023-12-14 14:50:00,168.02,168.42,167.83,168.39,118599.0,160.8014,161.1842,160.6195,161.1555,118599.0
2023-12-14 15:00:00,168.4,168.45,168.07,168.15,87896.0,161.165,161.2129,160.8492,160.9258,87896.0
2023-12-14 15:10:00,168.16,168.26,167.95,168.11,116498.0,160.9354,161.0311,160.7344,160.8875,116498.0
2023-12-14 15:20:00,168.12,168.32,167.98,168.3,159293.0,160.8971,161.0885,160.7631,161.0693,159293.0
2023-12-14 15:30:00,168.31,169.05,168.31,168.89,256042.0,161.0789,161.7871,161.0789,161.634,256042.0
2023-12-14 15:40:00,168.91,169.05,168.48,168.77,245012.0,161.6531,161.7871,161.2416,161.5191,245012.0
2023-12-14 15:50:00,168.77,169.22,168.75,168.84,841696.0,161.5191,161.9498,161.5,161.5861,841696.0
2023-12-15 09:30:00,170.36,171.09,169.29,170.21,1882511.0,163.0408,163.7395,162.0168,162.8973,1882511.0
2023-12-15 09:40:00,170.15,170.28,169.6,170.04,149696.0,162.8399,162.9643,162.3135,162.7346,149696.0
2023-12-15 09:50:00,170.05,170.06,169.27,169.86,156924.0,162.7442,162.7537,161.9977,162.5623,156924.0
2023-12-15 10:00:00,169.87,170.16,169.71,170.11,218515.0,162.5719,162.8494,162.4188,162.8016,218515.0
2023-12-15 10:10:00,170.1,170.14,169.15,169.35,106424.0,162.792,162.8303,161.8828,162.0742,106424.0
2023-12-15 10:20:00,169.34,169.72,169.33,169.61,62488.0,162.0647,162.4283,162.0551,162.3231,62488.0
2023-12-15 10:30:00,169.61,169.71,169.34,169.48,51927.0,162.3231,162.4188,162.0647,162.1986,51927.0
2023-12-15 10:40:00,169.53,169.6,169.35,169.53,46471.0,162.2465,162.3135,162.0742,162.2465,46471.0
2023-12-15 10:50:00,169.54,170.15,169.46,170.03,78640.0,162.2561,162.8399,162.1795,162.725,78640.0
2023-12-15 11:00:00,170.03,170.46,170.0,170.17,52345.0,162.725,163.1365,162.6963,162.859,52345.0
2023-12-15 11:10:00,170.28,170.44,170.18,170.33,81966.0,162.9643,163.1174,162.8686,163.0121,81966.0
2023-12-15 11:20:00,170.35,170.7,170.33,170.56,65192.0,163.0313,163.3662,163.0121,163.2322,65192.0
2023-12-15 11:30:00,170.55,170.68,170.41,170.42,52722.0,163.2227,163.3471,163.0887,163.0983,52722.0
2023-12-15 11:40:00,170.4,170.54,170.21,170.23,37194.0,163.0791,163.2131,162.8973,162.9164,37194.0
2023-12-15 11:50:00,170.25,170.42,170.14,170.35,39415.0,162.9356,163.0983,162.8303,163.0313,39415.0
2023-12-15 12:00:00,170.39,170.43,169.99,170.03,27698.0,163.0695,163.1078,162.6867,162.725,27698.0
2023-12-15 12:10:00,170.07,170.14,169.74,169.96,44745.0,162.7633,162.8303,162.4475,162.658,44745.0
2023-12-15 12:20:00,169.94,170.12,169.76,169.97,32235.0,162.6389,162.8111,162.4666,162.6676,32235.0
2023-12-15 12:30:00,169.98,170.0,169.36,169.38,58556.0,162.6772,162.6963,162.0838,162.1029,58556.0
2023-12-15 12:40:00,169.38,169.43,168.9,169.1,104268.0,162.1029,162.1508,161.6436,161.835,104268.0
2023-12-15 12:50:00,169.11,169.15,168.53,168.64,37598.0,161.8445,161.8828,161.2895,161.3947,37598.0
2023-12-15 13:00:00,168.57,168.76,168.37,168.56,51325.0,161.3277,161.5096,161.1363,161.3182,51325.0
2023-12-15 13:10:00,168.56,168.82,168.42,168.43,40781.0,161.3182,161.567,161.1842,161.1938,40781.0
2023-12-15 13:20:00,168.43,168.95,168.26,168.76,77666.0,161.1938,161.6914,161.0311,161.5096,77666.0
2023-12-15 13:30:00,168.77,168.87,168.39,168.45,63441.0,161.5191,161.6149,161.1555,161.2129,63441.0
2023-12-15 13:40:00,168.45,168.46,167.83,168.22,71683.0,161.2129,161.2225,160.6195,160.9928,71683.0
2023-12-15 13:50:00,168.2,168.44,167.74,168.01,44434.0,160.9736,161.2033,160.5334,160.7918,44434.0
2023-12-15 14:00:00,167.96,168.08,167.76,168.02,58336.0,160.7439,160.8588,160.5525,160.8014,58336.0
2023-12-15 14:10:00,168.02,168.41,167.92,168.37,59999.0,160.8014,161.1746,160.7057,161.1363,59999.0
2023-12-15 14:20:00,168.38,168.44,167.98,167.98,41285.0,161.1459,161.2033,160.7631,160.7631,41285.0
2023-12-15 14:30:00,167.98,168.54,167.98,168.5,46948.0,160.7631,161.299,160.7631,161.2607,46948.0
2023-12-15 14:40:00,168.54,168.84,168.5,168.52,85020.0,161.299,161.5861,161.2607,161.2799,85020.0
2023-12-15 14:50:00,168.53,168.65,168.37,168.45,113333.0,161.2895,161.4043,161.1363,161.2129,113333.0
2023-12-15 15:00:00,168.45,168.67,168.25,168.3,38879.0,161.2129,161.4234,161.0215,161.0693,38879.0
2023-12-15 15:10:00,168.31,168.46,168.28,168.33,55832.0,161.0789,161.2225,161.0502,161.0981,55832.0
2023-12-15 15:20:00,168.31,168.5,168.3,168.5,71598.0,161.0789,161.2607,161.0693,161.2607,71598.0
2023-12-15 15:30:00,168.5,168.75,168.5,168.59,189976.0,161.2607,161.5,161.2607,161.3469,189976.0
2023-12-15 15:40:00,168.57,168.65,168.48,168.61,107441.0,161.3277,161.4043,161.2416,161.366,107441.0
2023-12-15 15:50:00,168.61,169.11,168.45,168.58,528105.0,161.366,161.8445,161.2129,161.3373,528105.0
2023-12-18 09:30:00,168.68,168.97,167.17,167.57,99397.0,161.433,161.7106,159.9879,160.3707,99397.0
2023-12-18 09:40:00,167.65,167.91,167.28,167.64,30824.0,160.4473,160.6961,160.0932,160.4377,30824.0
2023-12-18 09:50:00,167.58,167.7,167.07,167.15,36056.0,160.3803,160.4951,159.8922,159.9687,36056.0
2023-12-18 10:00:00,167.17,167.46,167.02,167.29,56209.0,159.9879,160.2654,159.8443,160.1027,56209.0
2023-12-18 10:10:00,167.29,167.46,166.78,166.83,43365.0,160.1027,160.2654,159.6146,159.6625,43365.0
2023-12-18 10:20:00,166.86,166.92,166.33,166.56,31035.0,159.6912,159.7486,159.184,159.4041,31035.0
2023-12-18 10:30:00,166.58,166.66,165.97,165.97,68912.0,159.4232,159.4998,158.8394,158.8394,68912.0
2023-12-18 10:40:00,166.0,166.71,165.99,166.36,49681.0,158.8682,159.5477,158.8586,159.2127,49681.0
2023-12-18 10:50:00,166.33,166.35,166.17,166.2,32487.0,159.184,159.2031,159.0309,159.0596,32487.0
2023-12-18 11:00:00,166.18,166.19,165.86,166.18,40123.0,159.0404,159.05,158.7342,159.0404,40123.0
2023-12-18 11:10:00,166.19,166.81,166.18,166.78,42238.0,159.05,159.6434,159.0404,159.6146,42238.0
2023-12-18 11:20:00,166.82,166.95,166.69,166.81,80748.0,159.6529,159.7773,159.5285,159.6434,80748.0
2023-12-18 11:30:00,166.83,167.2,166.75,166.89,33320.0,159.6625,160.0166,159.5859,159.7199,33320.0
2023-12-18 11:40:00,166.88,167.17,166.87,167.09,53061.0,159.7103,159.9879,159.7008,159.9113,53061.0
2023-12-18 11:50:00,167.09,167.16,166.94,167.16,48571.0,159.9113,159.9783,159.7678,159.9783,48571.0
2023-12-18 12:00:00,167.17,167.34,167.08,167.08,17899.0,159.9879,160.1506,159.9018,159.9018,17899.0
2023-12-18 12:10:00,167.13,167.4,167.09,167.38,36989.0,159.9496,160.208,159.9113,160.1889,36989.0
2023-12-18 12:20:00,167.36,167.38,167.14,167.15,27494.0,160.1697,160.1889,159.9592,159.9687,27494.0
2023-12-18 12:30:00,167.13,167.45,167.09,167.38,82762.0,159.9496,160.2559,159.9113,160.1889,82762.0
2023-12-18 12:40:00,167.36,167.45,167.17,167.19,44618.0,160.1697,160.2559,159.9879,160.007,44618.0
2023-12-18 12:50:00,167.2,167.2,166.99,167.11,19035.0,160.0166,160.0166,159.8156,159.9305,19035.0
2023-12-18 13:00:00,167.11,167.19,166.97,167.18,30286.0,159.9305,160.007,159.7965,159.9975,30286.0
2023-12-18 13:10:00,167.19,167.22,167.03,167.18,17709.0,160.007,160.0357,159.8539,159.9975,17709.0
2023-12-18 13:20:00,167.19,167.34,167.18,167.25,21234.0,160.007,160.1506,159.9975,160.0645,21234.0
2023-12-18 13:30:00,167.27,167.39,167.19,167.23,62190.0,160.0836,160.1984,160.007,160.0453,62190.0
2023-12-18 13:40:00,167.22,167.31,167.14,167.28,19332.0,160.0357,160.1219,159.9592,160.0932,19332.0
2023-12-18 13:50:00,167.29,167.45,167.29,167.3,67314.0,160.1027,160.2559,160.1027,160.1123,67314.0
2023-12-18 14:00:00,167.3,167.46,167.28,167.3,38002.0,160.1123,160.2654,160.0932,160.1123,38002.0
2023-12-18 14:10:00,167.3,167.42,167.24,167.3,57746.0,160.1123,160.2271,160.0549,160.1123,57746.0
2023-12-18 14:20:00,167.28,167.64,167.28,167.5,63811.0,160.0932,160.4377,160.0932,160.3037,63811.0
2023-12-18 14:30:00,167.5,167.57,167.3,167.49,31615.0,160.3037,160.3707,160.1123,160.2941,31615.0
2023-12-18 14:40:00,167.5,167.84,167.5,167.68,136320.0,160.3037,160.6291,160.3037,160.476,136320.0
2023-12-18 14:50:00,167.68,167.91,167.59,167.59,100835.0,160.476,160.6961,160.3898,160.3898,100835.0
2023-12-18 15:00:00,167.59,167.72,167.5,167.65,100999.0,160.3898,160.5143,160.3037,160.4473,100999.0
2023-12-18 15:10:00,167.63,167.67,167.47,167.53,30623.0,160.4281,160.4664,160.275,160.3324,30623.0
2023-12-18 15:20:00,167.52,167.66,167.48,167.51,58194.0,160.3229,160.4568,160.2846,160.3133,58194.0
2023-12-18 15:30:00,167.52,167.56,167.36,167.47,51463.0,160.3229,160.3611,160.1697,160.275,51463.0
2023-12-18 15:40:00,167.46,167.53,167.22,167.45,110566.0,160.2654,160.3324,160.0357,160.2559,110566.0
2023-12-18 15:50:00,167.44,167.58,167.37,167.42,308315.0,160.2463,160.3803,160.1793,160.2271,308315.0
2023-12-19 09:30:00,168.19,168.9,167.64,167.74,103399.0,160.9641,161.6436,160.4377,160.5334,103399.0
2023-12-19 09:40:00,167.72,168.45,167.72,168.32,44376.0,160.5143,161.2129,160.5143,161.0885,44376.0
2023-12-19 09:50:00,168.31,168.49,167.97,168.02,46557.0,161.0789,161.2512,160.7535,160.8014,46557.0
2023-12-19 10:00:00,168.03,168.08,167.36,167.47,44869.0,160.8109,160.8588,160.1697,160.275,44869.0
2023-12-19 10:10:00,167.41,167.69,167.39,167.69,17931.0,160.2176,160.4855,160.1984,160.4855,17931.0
2023-12-19 10:20:00,167.66,167.71,167.24,167.31,27503.0,160.4568,160.5047,160.0549,160.1219,27503.0
2023-12-19 10:30:00,167.24,167.48,167.08,167.31,26084.0,160.0549,160.2846,159.9018,160.1219,26084.0
2023-12-19 10:40:00,167.31,167.56,167.19,167.53,24384.0,160.1219,160.3611,160.007,160.3324,24384.0
2023-12-19 10:50:00,167.52,167.66,167.46,167.6,21557.0,160.3229,160.4568,160.2654,160.3994,21557.0
2023-12-19 11:00:00,167.57,167.83,167.55,167.8,20288.0,160.3707,160.6195,160.3516,160.5908,20288.0
2023-12-19 11:10:00,167.81,167.97,167.74,167.81,23762.0,160.6004,160.7535,160.5334,160.6004,23762.0
2023-12-19 11:20:00,167.76,167.79,167.56,167.58,15827.0,160.5525,160.5813,160.3611,160.3803,15827.0
2023-12-19 11:30:00,167.61,167.63,167.37,167.62,24315.0,160.409,160.4281,160.1793,160.4186,24315.0
2023-12-19 11:40:00,167.62,167.78,167.59,167.65,21942.0,160.4186,160.5717,160.3898,160.4473,21942.0
2023-12-19 11:50:00,167.67,167.68,167.5,167.56,19109.0,160.4664,160.476,160.3037,160.3611,19109.0
2023-12-19 12:00:00,167.56,167.94,167.54,167.87,28316.0,160.3611,160.7248,160.342,160.6578,28316.0
2023-12-19 12:10:00,167.86,167.96,167.63,167.96,28552.0,160.6482,160.7439,160.4281,160.7439,28552.0
2023-12-19 12:20:00,167.91,168.11,167.89,168.06,23435.0,160.6961,160.8875,160.677,160.8397,23435.0
2023-12-19 12:30:00,168.03,168.32,168.02,168.31,24820.0,160.8109,161.0885,160.8014,161.0789,24820.0
2023-12-19 12:40:00,168.29,168.5,168.28,168.4,13598.0,161.0598,161.2607,161.0502,161.165,13598.0
2023-12-19 12:50:00,168.4,168.54,168.36,168.37,32745.0,161.165,161.299,161.1268,161.1363,32745.0
2023-12-19 13:00:00,168.37,168.47,168.05,168.08,18652.0,161.1363,161.232,160.8301,160.8588,18652.0
2023-12-19 13:10:00,168.08,168.14,167.97,168.06,23459.0,160.8588,160.9162,160.7535,160.8397,23459.0
2023-12-19 13:20:00,168.11,168.23,168.04,168.22,16723.0,160.8875,161.0023,160.8205,160.9928,16723.0
2023-12-19 13:30:00,168.24,168.27,168.01,168.09,14114.0,161.0119,161.0406,160.7918,160.8684,14114.0
2023-12-19 13:40:00,168.13,168.26,168.06,168.24,23171.0,160.9066,161.0311,160.8397,161.0119,23171.0
2023-12-19 13:50:00,168.23,168.25,168.03,168.11,17260.0,161.0023,161.0215,160.8109,160.8875,17260.0
2023-12-19 14:00:00,168.14,168.27,168.05,168.25,26938.0,160.9162,161.0406,160.8301,161.0215,26938.0
2023-12-19 14:10:00,168.27,168.38,168.25,168.38,18159.0,161.0406,161.1459,161.0215,161.1459,18159.0
2023-12-19 14:20:00,168.38,168.39,168.13,168.26,23372.0,161.1459,161.1555,160.9066,161.0311,23372.0
2023-12-19 14:30:00,168.27,168.28,168.05,168.22,22083.0,161.0406,161.0502,160.8301,160.9928,22083.0
2023-12-19 14:40:00,168.22,168.31,168.1,168.19,19827.0,160.9928,161.0789,160.8779,160.9641,19827.0
2023-12-19 14:50:00,168.15,168.25,168.13,168.24,29901.0,160.9258,161.0215,160.9066,161.0119,29901.0
2023-12-19 15:00:00,168.22,168.37,168.01,168.09,67073.0,160.9928,161.1363,160.7918,160.8684,67073.0
2023-12-19 15:10:00,168.08,168.2,168.05,168.13,28835.0,160.8588,160.9736,160.8301,160.9066,28835.0
2023-12-19 15:20:00,168.14,168.14,167.98,168.14,40262.0,160.9162,160.9162,160.7631,160.9162,40262.0
2023-12-19 15:30:00,168.11,168.12,167.95,167.96,34454.0,160.8875,160.8971,160.7344,160.7439,34454.0
2023-12-19 15:40:00,167.95,168.11,167.93,168.08,95863.0,160.7344,160.8875,160.7152,160.8588,95863.0
2023-12-19 15:50:00,168.08,168.58,168.08,168.51,307099.0,160.8588,161.3373,160.8588,161.2703,307099.0
2023-12-20 09:30:00,167.79,168.2,167.59,167.88,128387.0,160.5813,160.9736,160.3898,160.6674,128387.0
2023-12-20 09:40:00,167.83,167.85,167.33,167.59,91312.0,160.6195,160.6387,160.141,160.3898,91312.0
2023-12-20 09:50:00,167.55,167.87,167.41,167.68,73223.0,160.3516,160.6578,160.2176,160.476,73223.0
2023-12-20 10:00:00,167.68,167.76,167.49,167.67,44232.0,160.476,160.5525,160.2941,160.4664,44232.0
2023-12-20 10:10:00,167.68,167.82,167.53,167.71,57721.0,160.476,160.61,160.3324,160.5047,57721.0
2023-12-20 10:20:00,167.71,168.17,167.68,167.89,67452.0,160.5047,160.9449,160.476,160.677,67452.0
2023-12-20 10:30:00,167.89,168.13,167.88,167.9,29173.0,160.677,160.9066,160.6674,160.6865,29173.0
2023-12-20 10:40:00,167.9,168.13,167.69,167.95,57735.0,160.6865,160.9066,160.4855,160.7344,57735.0
2023-12-20 10:50:00,167.96,168.11,167.91,168.04,34701.0,160.7439,160.8875,160.6961,160.8205,34701.0
2023-12-20 11:00:00,168.02,168.17,167.93,167.96,32953.0,160.8014,160.9449,160.7152,160.7439,32953.0
2023-12-20 11:10:00,167.96,168.21,167.96,168.17,27642.0,160.7439,160.9832,160.7439,160.9449,27642.0
2023-12-20 11:20:00,168.15,168.24,168.14,168.19,26970.0,160.9258,161.0119,160.9162,160.9641,26970.0
2023-12-20 11:30:00,168.19,168.3,168.03,168.21,24458.0,160.9641,161.0693,160.8109,160.9832,24458.0
2023-12-20 11:40:00,168.2,168.31,168.14,168.22,25440.0,160.9736,161.0789,160.9162,160.9928,25440.0
2023-12-20 11:50:00,168.22,168.43,168.21,168.41,18838.0,160.9928,161.1938,160.9832,161.1746,18838.0
2023-12-20 12:00:00,168.42,168.53,168.31,168.35,25993.0,161.1842,161.2895,161.0789,161.1172,25993.0
2023-12-20 12:10:00,168.36,168.5,168.32,168.39,21534.0,161.1268,161.2607,161.0885,161.1555,21534.0
2023-12-20 12:20:00,168.38,168.53,168.24,168.43,66741.0,161.1459,161.2895,161.0119,161.1938,66741.0
2023-12-20 12:30:00,168.44,168.45,168.22,168.39,23581.0,161.2033,161.2129,160.9928,161.1555,23581.0
2023-12-20 12:40:00,168.4,168.5,168.37,168.48,30807.0,161.165,161.2607,161.1363,161.2416,30807.0
2023-12-20 12:50:00,168.49,168.59,168.41,168.55,40339.0,161.2512,161.3469,161.1746,161.3086,40339.0
2023-12-20 13:00:00,168.55,168.56,168.37,168.5,32735.0,161.3086,161.3182,161.1363,161.2607,32735.0
2023-12-20 13:10:00,168.48,168.58,168.46,168.54,25784.0,161.2416,161.3373,161.2225,161.299,25784.0
2023-12-20 13:20:00,168.53,168.58,168.29,168.34,26015.0,161.2895,161.3373,161.0598,161.1076,26015.0
2023-12-20 13:30:00,168.35,168.52,168.35,168.42,32013.0,161.1172,161.2799,161.1172,161.1842,32013.0
2023-12-20 13:40:00,168.42,168.47,168.17,168.21,31027.0,161.1842,161.232,160.9449,160.9832,31027.0
2023-12-20 13:50:00,168.21,168.25,168.09,168.15,24205.0,160.9832,161.0215,160.8684,160.9258,24205.0
2023-12-20 14:00:00,168.13,168.18,167.92,168.05,30443.0,160.9066,160.9545,160.7057,160.8301,30443.0
2023-12-20 14:10:00,168.03,168.1,168.0,168.03,24545.0,160.8109,160.8779,160.7822,160.8109,24545.0
2023-12-20 14:20:00,168.0,168.05,167.73,167.77,48353.0,160.7822,160.8301,160.5238,160.5621,48353.0
2023-12-20 14:30:00,167.73,167.75,167.3,167.4,91427.0,160.5238,160.543,160.1123,160.208,91427.0
2023-12-20 14:40:00,167.34,167.53,166.67,166.77,88121.0,160.1506,160.3324,159.5094,159.6051,88121.0
2023-12-20 14:50:00,166.78,166.8,165.88,166.0,108893.0,159.6146,159.6338,158.7533,158.8682,108893.0
2023-12-20 15:00:00,165.96,166.14,165.64,165.96,152418.0,158.8299,159.0021,158.5236,158.8299,152418.0
2023-12-20 15:10:00,165.98,166.25,165.67,166.11,120120.0,158.849,159.1074,158.5523,158.9734,120120.0
2023-12-20 15:20:00,166.12,166.2,165.55,165.57,110019.0,158.983,159.0596,158.4375,158.4566,110019.0
2023-12-20 15:30:00,165.54,165.81,165.42,165.44,78301.0,158.4279,158.6863,158.3131,158.3322,78301.0
2023-12-20 15:40:00,165.44,165.82,165.44,165.64,101991.0,158.3322,158.6959,158.3322,158.5236,101991.0
2023-12-20 15:50:00,165.76,165.76,165.07,165.18,379136.0,158.6385,158.6385,157.9781,158.0834,379136.0
2023-12-21 09:30:00,167.05,167.2,166.54,166.64,146165.0,159.873,160.0166,159.385,159.4807,146165.0
2023-12-21 09:40:00,166.78,167.03,166.3,166.95,26588.0,159.6146,159.8539,159.1553,159.7773,26588.0
2023-12-21 09:50:00,167.02,167.33,166.63,167.02,36892.0,159.8443,160.141,159.4711,159.8443,36892.0
2023-12-21 10:00:00,166.96,167.13,166.4,166.48,28298.0,159.7869,159.9496,159.251,159.3275,28298.0
2023-12-21 10:10:00,166.47,167.31,166.46,167.31,36367.0,159.318,160.1219,159.3084,160.1219,36367.0
2023-12-21 10:20:00,167.33,167.57,166.67,166.72,44418.0,160.141,160.3707,159.5094,159.5572,44418.0
2023-12-21 10:30:00,166.73,167.15,166.72,166.73,24969.0,159.5668,159.9687,159.5572,159.5668,24969.0
2023-12-21 10:40:00,166.73,166.89,166.52,166.56,34340.0,159.5668,159.7199,159.3658,159.4041,34340.0
2023-12-21 10:50:00,166.53,166.59,166.24,166.33,33325.0,159.3754,159.4328,159.0978,159.184,33325.0
2023-12-21 11:00:00,166.35,166.71,166.22,166.33,35131.0,159.2031,159.5477,159.0787,159.184,35131.0
2023-12-21 11:10:00,166.42,166.65,166.29,166.47,18917.0,159.2701,159.4902,159.1457,159.318,18917.0
2023-12-21 11:20:00,166.47,166.92,166.44,166.87,20429.0,159.318,159.7486,159.2893,159.7008,20429.0
2023-12-21 11:30:00,166.86,167.32,166.82,167.19,41719.0,159.6912,160.1314,159.6529,160.007,41719.0
2023-12-21 11:40:00,167.21,167.23,166.89,166.89,25903.0,160.0262,160.0453,159.7199,159.7199,25903.0
2023-12-21 11:50:00,166.83,166.84,166.38,166.41,19615.0,159.6625,159.6721,159.2318,159.2605,19615.0
2023-12-21 12:00:00,166.4,166.56,165.88,165.92,18731.0,159.251,159.4041,158.7533,158.7916,18731.0
2023-12-21 12:10:00,165.9,166.11,165.84,166.11,19406.0,158.7725,158.9734,158.715,158.9734,19406.0
2023-12-21 12:20:00,166.06,166.14,165.89,166.04,13068.0,158.9256,159.0021,158.7629,158.9064,13068.0
2023-12-21 12:30:00,165.99,166.38,165.99,166.26,14921.0,158.8586,159.2318,158.8586,159.117,14921.0
2023-12-21 12:40:00,166.3,166.64,166.28,166.57,37547.0,159.1553,159.4807,159.1361,159.4137,37547.0
2023-12-21 12:50:00,166.55,166.56,166.22,166.3,46584.0,159.3945,159.4041,159.0787,159.1553,46584.0
2023-12-21 13:00:00,166.3,166.62,166.28,166.46,26730.0,159.1553,159.4615,159.1361,159.3084,26730.0
2023-12-21 13:10:00,166.43,166.5,165.95,166.01,27087.0,159.2797,159.3467,158.8203,158.8777,27087.0
2023-12-21 13:20:00,166.03,166.55,165.91,166.4,13245.0,158.8969,159.3945,158.782,159.251,13245.0
2023-12-21 13:30:00,166.43,166.6,166.24,166.33,16557.0,159.2797,159.4424,159.0978,159.184,16557.0
2023-12-21 13:40:00,166.25,166.57,166.22,166.38,24151.0,159.1074,159.4137,159.0787,159.2318,24151.0
2023-12-21 13:50:00,166.28,166.51,166.28,166.47,12313.0,159.1361,159.3562,159.1361,159.318,12313.0
2023-12-21 14:00:00,166.47,166.52,166.31,166.33,35208.0,159.318,159.3658,159.1648,159.184,35208.0
2023-12-21 14:10:00,166.35,166.42,166.05,166.25,29063.0,159.2031,159.2701,158.916,159.1074,29063.0
2023-12-21 14:20:00,166.21,166.21,165.67,166.09,37093.0,159.0691,159.0691,158.5523,158.9543,37093.0
2023-12-21 14:30:00,166.15,166.41,166.03,166.36,18881.0,159.0117,159.2605,158.8969,159.2127,18881.0
2023-12-21 14:40:00,166.37,166.44,166.18,166.18,24123.0,159.2223,159.2893,159.0404,159.0404,24123.0
2023-12-21 14:50:00,166.2,166.3,165.85,166.09,39620.0,159.0596,159.1553,158.7246,158.9543,39620.0
2023-12-21 15:00:00,166.08,166.39,166.01,166.39,29883.0,158.9447,159.2414,158.8777,159.2414,29883.0
2023-12-21 15:10:00,166.4,166.72,166.39,166.71,38290.0,159.251,159.5572,159.2414,159.5477,38290.0
2023-12-21 15:20:00,166.71,167.13,166.66,167.13,51975.0,159.5477,159.9496,159.4998,159.9496,51975.0
2023-12-21 15:30:00,167.17,167.22,166.86,166.96,51038.0,159.9879,160.0357,159.6912,159.7869,51038.0
2023-12-21 15:40:00,166.96,167.1,166.9,167.01,74016.0,159.7869,159.9209,159.7295,159.8348,74016.0
2023-12-21 15:50:00,167.01,167.21,166.74,166.81,310469.0,159.8348,160.0262,159.5764,159.6434,310469.0
2023-12-22 09:30:00,167.56,168.3,167.11,168.19,72191.0,160.3611,161.0693,159.9305,160.9641,72191.0
2023-12-22 09:40:00,168.21,168.84,167.96,168.59,32178.0,160.9832,161.5861,160.7439,161.3469,32178.0
2023-12-22 09:50:00,168.64,168.93,168.44,168.52,49163.0,161.3947,161.6723,161.2033,161.2799,49163.0
2023-12-22 10:00:00,168.57,168.65,168.27,168.48,26316.0,161.3277,161.4043,161.0406,161.2416,26316.0
2023-12-22 10:10:00,168.46,168.63,168.43,168.47,26069.0,161.2225,161.3852,161.1938,161.232,26069.0
2023-12-22 10:20:00,168.51,168.56,168.18,168.46,18451.0,161.2703,161.3182,160.9545,161.2225,18451.0
2023-12-22 10:30:00,168.42,168.59,168.31,168.49,18809.0,161.1842,161.3469,161.0789,161.2512,18809.0
2023-12-22 10:40:00,168.5,168.61,168.21,168.24,13633.0,161.2607,161.366,160.9832,161.0119,13633.0
2023-12-22 10:50:00,168.2,168.3,167.92,168.28,29618.0,160.9736,161.0693,160.7057,161.0502,29618.0
2023-12-22 11:00:00,168.26,168.44,167.92,168.33,34775.0,161.0311,161.2033,160.7057,161.0981,34775.0
2023-12-22 11:10:00,168.32,168.41,167.98,168.05,14586.0,161.0885,161.1746,160.7631,160.8301,14586.0
2023-12-22 11:20:00,168.02,168.35,168.02,168.32,10881.0,160.8014,161.1172,160.8014,161.0885,10881.0
2023-12-22 11:30:00,168.33,168.57,168.28,168.31,10949.0,161.0981,161.3277,161.0502,161.0789,10949.0
2023-12-22 11:40:00,168.28,168.28,168.07,168.18,12571.0,161.0502,161.0502,160.8492,160.9545,12571.0
2023-12-22 11:50:00,168.15,168.4,168.15,168.21,15267.0,160.9258,161.165,160.9258,160.9832,15267.0
2023-12-22 12:00:00,168.22,168.33,168.04,168.2,21313.0,160.9928,161.0981,160.8205,160.9736,21313.0
2023-12-22 12:10:00,168.09,168.09,167.85,167.97,19327.0,160.8684,160.8684,160.6387,160.7535,19327.0
2023-12-22 12:20:00,167.97,168.12,167.82,168.09,18442.0,160.7535,160.8971,160.61,160.8684,18442.0
2023-12-22 12:30:00,168.1,168.17,167.94,168.07,18596.0,160.8779,160.9449,160.7248,160.8492,18596.0
2023-12-22 12:40:00,168.07,168.22,168.06,168.07,7716.0,160.8492,160.9928,160.8397,160.8492,7716.0
2023-12-22 12:50:00,168.07,168.14,167.95,168.11,16798.0,160.8492,160.9162,160.7344,160.8875,16798.0
2023-12-22 13:00:00,168.09,168.15,167.94,168.12,8944.0,160.8684,160.9258,160.7248,160.8971,8944.0
2023-12-22 13:10:00,168.12,168.15,168.02,168.02,9077.0,160.8971,160.9258,160.8014,160.8014,9077.0
2023-12-22 13:20:00,167.97,168.1,167.82,168.05,40471.0,160.7535,160.8779,160.61,160.8301,40471.0
2023-12-22 13:30:00,168.02,168.11,167.98,168.03,14022.0,160.8014,160.8875,160.7631,160.8109,14022.0
2023-12-22 13:40:00,168.03,168.24,167.9,168.23,13166.0,160.8109,161.0119,160.6865,161.0023,13166.0
2023-12-22 13:50:00,168.24,168.29,167.91,167.97,15232.0,161.0119,161.0598,160.6961,160.7535,15232.0
2023-12-22 14:00:00,167.97,167.99,167.47,167.62,29687.0,160.7535,160.7727,160.275,160.4186,29687.0
2023-12-22 14:10:00,167.61,167.72,167.14,167.41,18912.0,160.409,160.5143,159.9592,160.2176,18912.0
2023-12-22 14:20:00,167.47,167.53,167.06,167.06,18671.0,160.275,160.3324,159.8826,159.8826,18671.0
2023-12-22 14:30:00,167.03,167.48,166.82,167.25,19866.0,159.8539,160.2846,159.6529,160.0645,19866.0
2023-12-22 14:40:00,167.36,167.84,167.32,167.61,9685.0,160.1697,160.6291,160.1314,160.409,9685.0
2023-12-22 14:50:00,167.69,167.91,167.68,167.91,13328.0,160.4855,160.6961,160.476,160.6961,13328.0
2023-12-22 15:00:00,167.92,167.99,167.6,167.6,18013.0,160.7057,160.7727,160.3994,160.3994,18013.0
2023-12-22 15:10:00,167.6,167.83,167.56,167.8,22510.0,160.3994,160.6195,160.3611,160.5908,22510.0
2023-12-22 15:20:00,167.8,168.02,167.71,167.99,21099.0,160.5908,160.8014,160.5047,160.7727,21099.0
2023-12-22 15:30:00,167.99,168.04,167.81,167.84,26910.0,160.7727,160.8205,160.6004,160.6291,26910.0
2023-12-22 15:40:00,167.82,168.0,167.67,167.91,30860.0,160.61,160.7822,160.4664,160.6961,30860.0
2023-12-22 15:50:00,167.9,168.33,167.73,168.25,202356.0,160.6865,161.0981,160.5238,161.0215,202356.0
2023-12-26 09:30:00,168.94,169.75,168.45,169.59,69770.0,161.6818,162.457,161.2129,162.3039,69770.0
2023-12-26 09:40:00,169.54,170.45,169.54,169.94,63242.0,162.2561,163.127,162.2561,162.6389,63242.0
2023-12-26 09:50:00,169.9,169.94,169.65,169.86,25447.0,162.6006,162.6389,162.3613,162.5623,25447.0
2023-12-26 10:00:00,169.88,170.12,169.75,169.78,40188.0,162.5815,162.8111,162.457,162.4858,40188.0
2023-12-26 10:10:00,169.78,170.19,169.76,170.09,20430.0,162.4858,162.8781,162.4666,162.7824,20430.0
2023-12-26 10:20:00,170.06,170.17,169.97,170.07,17654.0,162.7537,162.859,162.6676,162.7633,17654.0
2023-12-26 10:30:00,170.07,170.47,170.06,170.47,51248.0,162.7633,163.1461,162.7537,163.1461,51248.0
2023-12-26 10:40:00,170.46,170.5,169.98,170.0,25053.0,163.1365,163.1748,162.6772,162.6963,25053.0
2023-12-26 10:50:00,170.0,170.0,169.75,169.76,14210.0,162.6963,162.6963,162.457,162.4666,14210.0
2023-12-26 11:00:00,169.79,170.06,169.76,170.06,10864.0,162.4953,162.7537,162.4666,162.7537,10864.0
2023-12-26 11:10:00,170.03,170.24,169.99,170.1,24627.0,162.725,162.926,162.6867,162.792,24627.0
2023-12-26 11:20:00,170.12,170.23,170.09,170.2,10112.0,162.8111,162.9164,162.7824,162.8877,10112.0
2023-12-26 11:30:00,170.16,170.44,170.15,170.42,18949.0,162.8494,163.1174,162.8399,163.0983,18949.0
2023-12-26 11:40:00,170.42,170.47,170.19,170.22,15359.0,163.0983,163.1461,162.8781,162.9069,15359.0
2023-12-26 11:50:00,170.2,170.38,170.2,170.34,15451.0,162.8877,163.06,162.8877,163.0217,15451.0
2023-12-26 12:00:00,170.33,170.34,170.13,170.28,13320.0,163.0121,163.0217,162.8207,162.9643,13320.0
2023-12-26 12:10:00,170.27,170.45,170.27,170.36,12372.0,162.9547,163.127,162.9547,163.0408,12372.0
2023-12-26 12:20:00,170.35,170.44,170.22,170.22,15858.0,163.0313,163.1174,162.9069,162.9069,15858.0
2023-12-26 12:30:00,170.27,170.31,170.13,170.15,10549.0,162.9547,162.993,162.8207,162.8399,10549.0
2023-12-26 12:40:00,170.16,170.53,170.15,170.53,17751.0,162.8494,163.2035,162.8399,163.2035,17751.0
2023-12-26 12:50:00,170.5,170.66,170.43,170.45,45230.0,163.1748,163.3279,163.1078,163.127,45230.0
2023-12-26 13:00:00,170.43,170.59,170.43,170.44,17545.0,163.1078,163.261,163.1078,163.1174,17545.0
2023-12-26 13:10:00,170.45,170.58,170.41,170.5,8604.0,163.127,163.2514,163.0887,163.1748,8604.0
2023-12-26 13:20:00,170.5,170.64,170.5,170.58,11830.0,163.1748,163.3088,163.1748,163.2514,11830.0
2023-12-26 13:30:00,170.6,170.63,170.47,170.47,9044.0,163.2705,163.2992,163.1461,163.1461,9044.0
2023-12-26 13:40:00,170.5,170.58,170.45,170.53,30739.0,163.1748,163.2514,163.127,163.2035,30739.0
2023-12-26 13:50:00,170.53,170.54,170.43,170.53,9937.0,163.2035,163.2131,163.1078,163.2035,9937.0
2023-12-26 14:00:00,170.54,170.61,170.46,170.56,14013.0,163.2131,163.2801,163.1365,163.2322,14013.0
2023-12-26 14:10:00,170.56,170.72,170.49,170.72,38574.0,163.2322,163.3854,163.1653,163.3854,38574.0
2023-12-26 14:20:00,170.71,170.83,170.63,170.66,10875.0,163.3758,163.4906,163.2992,163.3279,10875.0
2023-12-26 14:30:00,170.69,170.85,170.62,170.78,24788.0,163.3567,163.5098,163.2897,163.4428,24788.0
2023-12-26 14:40:00,170.8,170.89,170.74,170.82,36930.0,163.4619,163.5481,163.4045,163.4811,36930.0
2023-12-26 14:50:00,170.82,170.96,170.82,170.92,32266.0,163.4811,163.6151,163.4811,163.5768,32266.0
2023-12-26 15:00:00,170.95,171.2,170.88,171.17,37042.0,163.6055,163.8447,163.5385,163.816,37042.0
2023-12-26 15:10:00,171.17,171.18,171.01,171.09,46535.0,163.816,163.8256,163.6629,163.7395,46535.0
2023-12-26 15:20:00,171.07,171.48,171.07,171.31,52618.0,163.7203,164.1127,163.7203,163.95,52618.0
2023-12-26 15:30:00,171.33,171.53,171.28,171.34,56158.0,163.9692,164.1606,163.9213,163.9787,56158.0
2023-12-26 15:40:00,171.34,171.5,171.25,171.35,65663.0,163.9787,164.1319,163.8926,163.9883,65663.0
2023-12-26 15:50:00,171.33,171.42,170.71,170.85,256075.0,163.9692,164.0553,163.3758,163.5098,256075.0
2023-12-27 09:30:00,171.22,171.22,170.33,170.75,47307.0,163.8639,163.8639,163.0121,163.4141,47307.0
2023-12-27 09:40:00,170.76,171.12,170.43,171.08,33572.0,163.4237,163.7682,163.1078,163.7299,33572.0
2023-12-27 09:50:00,171.11,171.44,171.01,171.34,46317.0,163.7586,164.0744,163.6629,163.9787,46317.0
2023-12-27 10:00:00,171.32,171.62,171.2,171.28,39149.0,163.9596,164.2467,163.8447,163.9213,39149.0
2023-12-27 10:10:00,171.25,171.26,170.83,171.07,15416.0,163.8926,163.9022,163.4906,163.7203,15416.0
2023-12-27 10:20:00,171.08,171.41,171.03,171.33,29529.0,163.7299,164.0457,163.6821,163.9692,29529.0
2023-12-27 10:30:00,171.31,171.33,170.93,171.06,17267.0,163.95,163.9692,163.5863,163.7108,17267.0
2023-12-27 10:40:00,171.05,171.09,170.61,170.7,30543.0,163.7012,163.7395,163.2801,163.3662,30543.0
2023-12-27 10:50:00,170.65,170.95,170.56,170.87,19181.0,163.3184,163.6055,163.2322,163.5289,19181.0
2023-12-27 11:00:00,170.92,171.04,170.85,170.9,30048.0,163.5768,163.6916,163.5098,163.5576,30048.0
2023-12-27 11:10:00,170.89,171.19,170.88,171.08,21990.0,163.5481,163.8352,163.5385,163.7299,21990.0
2023-12-27 11:20:00,171.13,171.16,170.97,171.05,14995.0,163.7778,163.8065,163.6246,163.7012,14995.0
2023-12-27 11:30:00,171.04,171.38,171.04,171.18,18048.0,163.6916,164.017,163.6916,163.8256,18048.0
2023-12-27 11:40:00,171.18,171.29,171.08,171.1,20155.0,163.8256,163.9309,163.7299,163.749,20155.0
2023-12-27 11:50:00,171.12,171.17,171.06,171.1,13006.0,163.7682,163.816,163.7108,163.749,13006.0
2023-12-27 12:00:00,171.11,171.23,171.04,171.15,15399.0,163.7586,163.8735,163.6916,163.7969,15399.0
2023-12-27 12:10:00,171.16,171.27,171.06,171.07,16472.0,163.8065,163.9117,163.7108,163.7203,16472.0
2023-12-27 12:20:00,171.08,171.15,170.97,170.97,13409.0,163.7299,163.7969,163.6246,163.6246,13409.0
2023-12-27 12:30:00,170.96,170.97,170.69,170.74,12046.0,163.6151,163.6246,163.3567,163.4045,12046.0
2023-12-27 12:40:00,170.74,170.8,170.56,170.78,10808.0,163.4045,163.4619,163.2322,163.4428,10808.0
2023-12-27 12:50:00,170.78,170.82,170.7,170.75,11511.0,163.4428,163.4811,163.3662,163.4141,11511.0
2023-12-27 13:00:00,170.78,171.13,170.72,171.03,30583.0,163.4428,163.7778,163.3854,163.6821,30583.0
2023-12-27 13:10:00,171.03,171.27,170.92,171.11,31134.0,163.6821,163.9117,163.5768,163.7586,31134.0
2023-12-27 13:20:00,171.09,171.09,170.81,170.89,12209.0,163.7395,163.7395,163.4715,163.5481,12209.0
2023-12-27 13:30:00,170.9,171.07,170.87,171.01,12238.0,163.5576,163.7203,163.5289,163.6629,12238.0
2023-12-27 13:40:00,171.08,171.16,170.99,171.09,12029.0,163.7299,163.8065,163.6438,163.7395,12029.0
2023-12-27 13:50:00,171.07,171.16,170.9,170.91,11574.0,163.7203,163.8065,163.5576,163.5672,11574.0
2023-12-27 14:00:00,170.89,170.89,170.49,170.68,17970.0,163.5481,163.5481,163.1653,163.3471,17970.0
2023-12-27 14:10:00,170.69,170.71,170.49,170.66,13151.0,163.3567,163.3758,163.1653,163.3279,13151.0
2023-12-27 14:20:00,170.67,171.0,170.64,170.88,27558.0,163.3375,163.6533,163.3088,163.5385,27558.0
2023-12-27 14:30:00,170.87,170.93,170.72,170.86,14105.0,163.5289,163.5863,163.3854,163.5194,14105.0
2023-12-27 14:40:00,170.83,170.92,170.71,170.85,12288.0,163.4906,163.5768,163.3758,163.5098,12288.0
2023-12-27 14:50:00,170.85,170.85,170.7,170.83,15893.0,163.5098,163.5098,163.3662,163.4906,15893.0
2023-12-27 15:00:00,170.84,170.98,170.82,170.98,19376.0,163.5002,163.6342,163.4811,163.6342,19376.0
2023-12-27 15:10:00,170.98,171.17,170.95,171.14,22676.0,163.6342,163.816,163.6055,163.7873,22676.0
2023-12-27 15:20:00,171.11,171.18,170.92,171.03,16250.0,163.7586,163.8256,163.5768,163.6821,16250.0
2023-12-27 15:30:00,171.01,171.19,170.97,171.19,17641.0,163.6629,163.8352,163.6246,163.8352,17641.0
2023-12-27 15:40:00,171.19,171.23,171.06,171.19,37089.0,163.8352,163.8735,163.7108,163.8352,37089.0
2023-12-27 15:50:00,171.17,171.4,171.01,171.26,305518.0,163.816,164.0362,163.6629,163.9022,305518.0
2023-12-28 09:30:00,172.0,172.14,170.76,171.03,61046.0,164.6104,164.7444,163.4237,163.6821,61046.0
2023-12-28 09:40:00,171.05,171.24,170.71,171.18,20662.0,163.7012,163.883,163.3758,163.8256,20662.0
2023-12-28 09:50:00,171.34,171.81,171.33,171.69,19838.0,163.9787,164.4285,163.9692,164.3137,19838.0
2023-12-28 10:00:00,171.64,171.96,171.63,171.77,23310.0,164.2658,164.5721,164.2563,164.3903,23310.0
2023-12-28 10:10:00,171.79,171.8,171.56,171.62,17043.0,164.4094,164.419,164.1893,164.2467,17043.0
2023-12-28 10:20:00,171.62,171.93,171.53,171.93,20650.0,164.2467,164.5434,164.1606,164.5434,20650.0
2023-12-28 10:30:00,171.93,172.0,171.71,171.77,15974.0,164.5434,164.6104,164.3328,164.3903,15974.0
2023-12-28 10:40:00,171.8,171.89,171.63,171.72,52787.0,164.419,164.5051,164.2563,164.3424,52787.0
2023-12-28 10:50:00,171.72,171.78,171.52,171.67,25713.0,164.3424,164.3998,164.151,164.2946,25713.0
2023-12-28 11:00:00,171.64,171.7,171.49,171.66,17542.0,164.2658,164.3233,164.1223,164.285,17542.0
2023-12-28 11:10:00,171.67,171.77,171.55,171.55,11266.0,164.2946,164.3903,164.1797,164.1797,11266.0
2023-12-28 11:20:00,171.54,171.62,171.46,171.56,19276.0,164.1701,164.2467,164.0936,164.1893,19276.0
2023-12-28 11:30:00,171.56,171.64,171.45,171.53,24299.0,164.1893,164.2658,164.084,164.1606,24299.0
2023-12-28 11:40:00,171.56,171.65,171.5,171.64,18019.0,164.1893,164.2754,164.1319,164.2658,18019.0
2023-12-28 11:50:00,171.66,171.68,171.52,171.66,11228.0,164.285,164.3041,164.151,164.285,11228.0
2023-12-28 12:00:00,171.65,171.87,171.62,171.66,19525.0,164.2754,164.486,164.2467,164.285,19525.0
2023-12-28 12:10:00,171.67,171.75,171.63,171.72,24187.0,164.2946,164.3711,164.2563,164.3424,24187.0
2023-12-28 12:20:00,171.74,171.8,171.6,171.72,21241.0,164.3615,164.419,164.2276,164.3424,21241.0
2023-12-28 12:30:00,171.7,171.92,171.68,171.87,13162.0,164.3233,164.5338,164.3041,164.486,13162.0
2023-12-28 12:40:00,171.88,171.94,171.7,171.7,13715.0,164.4955,164.553,164.3233,164.3233,13715.0
2023-12-28 12:50:00,171.73,171.95,171.73,171.87,12839.0,164.352,164.5625,164.352,164.486,12839.0
2023-12-28 13:00:00,171.83,171.89,171.47,171.72,20411.0,164.4477,164.5051,164.1031,164.3424,20411.0
2023-12-28 13:10:00,171.77,171.82,171.6,171.81,11384.0,164.3903,164.4381,164.2276,164.4285,11384.0
2023-12-28 13:20:00,171.83,171.86,171.78,171.82,11136.0,164.4477,164.4764,164.3998,164.4381,11136.0
2023-12-28 13:30:00,171.86,172.21,171.85,172.14,19616.0,164.4764,164.8114,164.4668,164.7444,19616.0
2023-12-28 13:40:00,172.06,172.06,171.87,171.93,11872.0,164.6678,164.6678,164.486,164.5434,11872.0
2023-12-28 13:50:00,171.93,172.07,171.93,172.02,11694.0,164.5434,164.6774,164.5434,164.6295,11694.0
2023-12-28 14:00:00,172.03,172.11,171.94,171.96,26861.0,164.6391,164.7157,164.553,164.5721,26861.0
2023-12-28 14:10:00,171.95,172.26,171.93,172.22,38338.0,164.5625,164.8592,164.5434,164.8209,38338.0
2023-12-28 14:20:00,172.21,172.25,172.13,172.23,21458.0,164.8114,164.8496,164.7348,164.8305,21458.0
2023-12-28 14:30:00,172.19,172.24,172.06,172.06,9978.0,164.7922,164.8401,164.6678,164.6678,9978.0
2023-12-28 14:40:00,172.04,172.12,171.99,172.11,11999.0,164.6487,164.7252,164.6008,164.7157,11999.0
2023-12-28 14:50:00,172.07,172.09,171.98,172.02,18097.0,164.6774,164.6965,164.5912,164.6295,18097.0
2023-12-28 15:00:00,172.03,172.05,171.87,171.95,22975.0,164.6391,164.6582,164.486,164.5625,22975.0
2023-12-28 15:10:00,171.95,171.96,171.66,171.86,86123.0,164.5625,164.5721,164.285,164.4764,86123.0
2023-12-28 15:20:00,171.85,172.02,171.84,171.92,16311.0,164.4668,164.6295,164.4573,164.5338,16311.0
2023-12-28 15:30:00,171.92,172.25,171.91,172.2,33483.0,164.5338,164.8496,164.5242,164.8018,33483.0
2023-12-28 15:40:00,172.21,172.31,172.12,172.16,40382.0,164.8114,164.9071,164.7252,164.7635,40382.0
2023-12-28 15:50:00,172.15,172.27,171.66,171.72,238199.0,164.7539,164.8688,164.285,164.3424,238199.0
2023-12-29 09:30:00,171.54,171.7,171.07,171.46,37570.0,164.1701,164.3233,163.7203,164.0936,37570.0
2023-12-29 09:40:00,171.32,171.6,171.04,171.52,16722.0,163.9596,164.2276,163.6916,164.151,16722.0
2023-12-29 09:50:00,171.47,171.54,171.27,171.34,21383.0,164.1031,164.1701,163.9117,163.9787,21383.0
2023-12-29 10:00:00,171.36,171.55,171.15,171.3,31875.0,163.9979,164.1797,163.7969,163.9405,31875.0
2023-12-29 10:10:00,171.3,171.52,171.25,171.34,17238.0,163.9405,164.151,163.8926,163.9787,17238.0
2023-12-29 10:20:00,171.31,171.44,170.97,171.03,15471.0,163.95,164.0744,163.6246,163.6821,15471.0
2023-12-29 10:30:00,171.0,171.08,170.8,170.94,30201.0,163.6533,163.7299,163.4619,163.5959,30201.0
2023-12-29 10:40:00,170.89,170.92,170.12,170.31,28473.0,163.5481,163.5768,162.8111,162.993,28473.0
2023-12-29 10:50:00,170.31,170.65,170.12,170.5,25699.0,162.993,163.3184,162.8111,163.1748,25699.0
2023-12-29 11:00:00,170.54,170.81,170.32,170.47,16695.0,163.2131,163.4715,163.0026,163.1461,16695.0
2023-12-29 11:10:00,170.51,170.53,169.92,170.2,22773.0,163.1844,163.2035,162.6197,162.8877,22773.0
2023-12-29 11:20:00,170.2,170.29,170.01,170.07,21754.0,162.8877,162.9738,162.7059,162.7633,21754.0
2023-12-29 11:30:00,170.06,170.28,170.05,170.25,26983.0,162.7537,162.9643,162.7442,162.9356,26983.0
2023-12-29 11:40:00,170.24,170.49,170.24,170.47,17002.0,162.926,163.1653,162.926,163.1461,17002.0
2023-12-29 11:50:00,170.53,170.67,170.29,170.61,27666.0,163.2035,163.3375,162.9738,163.2801,27666.0
2023-12-29 12:00:00,170.65,170.83,170.37,170.37,24163.0,163.3184,163.4906,163.0504,163.0504,24163.0
2023-12-29 12:10:00,170.37,170.45,170.15,170.35,17618.0,163.0504,163.127,162.8399,163.0313,17618.0
2023-12-29 12:20:00,170.39,170.42,169.99,170.07,38056.0,163.0695,163.0983,162.6867,162.7633,38056.0
2023-12-29 12:30:00,170.12,170.31,170.11,170.27,16237.0,162.8111,162.993,162.8016,162.9547,16237.0
2023-12-29 12:40:00,170.25,170.5,170.22,170.31,14353.0,162.9356,163.1748,162.9069,162.993,14353.0
2023-12-29 12:50:00,170.31,170.8,170.31,170.75,12418.0,162.993,163.4619,162.993,163.4141,12418.0
2023-12-29 13:00:00,170.77,170.78,170.61,170.64,11873.0,163.4332,163.4428,163.2801,163.3088,11873.0
2023-12-29 13:10:00,170.63,170.68,170.31,170.38,37414.0,163.2992,163.3471,162.993,163.06,37414.0
2023-12-29 13:20:00,170.36,170.38,170.19,170.24,15733.0,163.0408,163.06,162.8781,162.926,15733.0
2023-12-29 13:30:00,170.26,170.46,170.19,170.44,34700.0,162.9451,163.1365,162.8781,163.1174,34700.0
2023-12-29 13:40:00,170.45,170.76,170.39,170.72,41758.0,163.127,163.4237,163.0695,163.3854,41758.0
2023-12-29 13:50:00,170.73,170.73,170.39,170.43,17333.0,163.3949,163.3949,163.0695,163.1078,17333.0
2023-12-29 14:00:00,170.43,170.67,170.33,170.64,19369.0,163.1078,163.3375,163.0121,163.3088,19369.0
2023-12-29 14:10:00,170.63,170.63,170.37,170.58,13672.0,163.2992,163.2992,163.0504,163.2514,13672.0
2023-12-29 14:20:00,170.56,170.65,170.45,170.47,18862.0,163.2322,163.3184,163.127,163.1461,18862.0
2023-12-29 14:30:00,170.53,170.69,170.53,170.62,11144.0,163.2035,163.3567,163.2035,163.2897,11144.0
2023-12-29 14:40:00,170.59,170.71,170.56,170.7,20489.0,163.261,163.3758,163.2322,163.3662,20489.0
2023-12-29 14:50:00,170.74,170.87,170.73,170.83,22344.0,163.4045,163.5289,163.3949,163.4906,22344.0
2023-12-29 15:00:00,170.81,170.94,170.59,170.92,18634.0,163.4715,163.5959,163.261,163.5768,18634.0
2023-12-29 15:10:00,170.96,171.02,170.71,170.71,29052.0,163.6151,163.6725,163.3758,163.3758,29052.0
2023-12-29 15:20:00,170.72,170.88,170.62,170.86,21467.0,163.3854,163.5385,163.2897,163.5194,21467.0
2023-12-29 15:30:00,170.86,170.86,170.66,170.74,29555.0,163.5194,163.5194,163.3279,163.4045,29555.0
2023-12-29 15:40:00,170.74,170.83,170.66,170.73,40667.0,163.4045,163.4906,163.3279,163.3949,40667.0
2023-12-29 15:50:00,170.72,170.78,170.11,170.49,288150.0,163.3854,163.4428,162.8016,163.1653,288150.0
2024-01-02 09:30:00,168.85,168.85,167.41,167.49,137617.0,161.5957,161.5957,160.2176,160.2941,137617.0
2024-01-02 09:40:00,167.48,168.57,167.41,167.84,78401.0,160.2846,161.3277,160.2176,160.6291,78401.0
2024-01-02 09:50:00,167.83,168.77,167.83,168.49,45226.0,160.6195,161.5191,160.6195,161.2512,45226.0
2024-01-02 10:00:00,168.52,169.46,168.51,169.09,43511.0,161.2799,162.1795,161.2703,161.8254,43511.0
2024-01-02 10:10:00,169.06,169.45,169.06,169.28,39174.0,161.7967,162.1699,161.7967,162.0072,39174.0
2024-01-02 10:20:00,169.25,169.53,168.96,169.11,37419.0,161.9785,162.2465,161.701,161.8445,37419.0
2024-01-02 10:30:00,169.07,169.07,168.54,168.76,42758.0,161.8063,161.8063,161.299,161.5096,42758.0
2024-01-02 10:40:00,168.77,169.17,168.76,169.08,76484.0,161.5191,161.902,161.5096,161.8158,76484.0
2024-01-02 10:50:00,169.1,169.56,169.1,169.35,31656.0,161.835,162.2752,161.835,162.0742,31656.0
2024-01-02 11:00:00,169.32,169.73,169.2,169.73,25809.0,162.0455,162.4379,161.9307,162.4379,25809.0
2024-01-02 11:10:00,169.73,169.9,169.5,169.62,47132.0,162.4379,162.6006,162.2178,162.3326,47132.0
2024-01-02 11:20:00,169.6,169.75,169.44,169.51,38155.0,162.3135,162.457,162.1604,162.2274,38155.0
2024-01-02 11:30:00,169.48,169.61,169.36,169.47,43665.0,162.1986,162.3231,162.0838,162.1891,43665.0
2024-01-02 11:40:00,169.47,169.69,169.36,169.68,26629.0,162.1891,162.3996,162.0838,162.3901,26629.0
2024-01-02 11:50:00,169.69,169.69,169.5,169.56,27781.0,162.3996,162.3996,162.2178,162.2752,27781.0
2024-01-02 12:00:00,169.57,169.63,169.34,169.39,35176.0,162.2848,162.3422,162.0647,162.1125,35176.0
2024-01-02 12:10:00,169.4,169.71,169.39,169.44,68921.0,162.1221,162.4188,162.1125,162.1604,68921.0
2024-01-02 12:20:00,169.47,169.72,169.41,169.56,43044.0,162.1891,162.4283,162.1317,162.2752,43044.0
2024-01-02 12:30:00,169.56,169.8,169.52,169.8,31951.0,162.2752,162.5049,162.2369,162.5049,31951.0
2024-01-02 12:40:00,169.82,169.93,169.4,169.48,34887.0,162.524,162.6293,162.1221,162.1986,34887.0
2024-01-02 12:50:00,169.5,169.54,169.25,169.27,27255.0,162.2178,162.2561,161.9785,161.9977,27255.0
2024-01-02 13:00:00,169.25,169.25,169.01,169.1,23178.0,161.9785,161.9785,161.7488,161.835,23178.0
2024-01-02 13:10:00,169.09,169.62,169.05,169.41,32588.0,161.8254,162.3326,161.7871,162.1317,32588.0
2024-01-02 13:20:00,169.4,169.54,169.38,169.42,30041.0,162.1221,162.2561,162.1029,162.1412,30041.0
2024-01-02 13:30:00,169.41,169.7,169.36,169.59,43175.0,162.1317,162.4092,162.0838,162.3039,43175.0
2024-01-02 13:40:00,169.59,169.75,169.4,169.62,29267.0,162.3039,162.457,162.1221,162.3326,29267.0
2024-01-02 13:50:00,169.62,169.62,169.13,169.2,28614.0,162.3326,162.3326,161.8637,161.9307,28614.0
2024-01-02 14:00:00,169.18,169.22,168.61,168.85,36685.0,161.9115,161.9498,161.366,161.5957,36685.0
2024-01-02 14:10:00,168.89,169.2,168.8,169.15,33114.0,161.634,161.9307,161.5479,161.8828,33114.0
2024-01-02 14:20:00,169.14,169.23,169.05,169.12,26250.0,161.8733,161.9594,161.7871,161.8541,26250.0
2024-01-02 14:30:00,169.11,169.21,169.03,169.04,26083.0,161.8445,161.9402,161.768,161.7775,26083.0
2024-01-02 14:40:00,169.03,169.19,168.93,168.96,76990.0,161.768,161.9211,161.6723,161.701,76990.0
2024-01-02 14:50:00,168.98,169.03,168.79,168.81,57048.0,161.7201,161.768,161.5383,161.5574,57048.0
2024-01-02 15:00:00,168.81,168.83,167.86,167.92,93710.0,161.5574,161.5766,160.6482,160.7057,93710.0
2024-01-02 15:10:00,167.92,167.99,167.44,167.83,73023.0,160.7057,160.7727,160.2463,160.6195,73023.0
2024-01-02 15:20:00,167.85,167.85,167.49,167.79,81450.0,160.6387,160.6387,160.2941,160.5813,81450.0
2024-01-02 15:30:00,167.78,168.1,167.78,167.92,150049.0,160.5717,160.8779,160.5717,160.7057,150049.0
2024-01-02 15:40:00,167.92,168.17,167.84,168.06,159470.0,160.7057,160.9449,160.6291,160.8397,159470.0
2024-01-02 15:50:00,168.08,169.35,168.07,169.31,447552.0,160.8588,162.0742,160.8492,162.0359,447552.0
2024-01-03 09:30:00,167.99,168.5,166.4,166.69,141470.0,160.7727,161.2607,159.251,159.5285,141470.0
2024-01-03 09:40:00,166.63,167.42,166.61,167.3,48739.0,159.4711,160.2271,159.4519,160.1123,48739.0
2024-01-03 09:50:00,167.3,167.77,167.15,167.38,49332.0,160.1123,160.5621,159.9687,160.1889,49332.0
2024-01-03 10:00:00,167.33,167.86,167.27,167.75,60361.0,160.141,160.6482,160.0836,160.543,60361.0
2024-01-03 10:10:00,167.75,167.75,166.9,166.95,64318.0,160.543,160.543,159.7295,159.7773,64318.0
2024-01-03 10:20:00,166.95,167.08,166.8,166.94,81756.0,159.7773,159.9018,159.6338,159.7678,81756.0
2024-01-03 10:30:00,166.97,167.11,166.26,166.29,62973.0,159.7965,159.9305,159.117,159.1457,62973.0
2024-01-03 10:40:00,166.27,166.72,166.25,166.5,51192.0,159.1266,159.5572,159.1074,159.3467,51192.0
2024-01-03 10:50:00,166.54,166.77,166.33,166.72,67211.0,159.385,159.6051,159.184,159.5572,67211.0
2024-01-03 11:00:00,166.78,166.97,166.61,166.76,30486.0,159.6146,159.7965,159.4519,159.5955,30486.0
2024-01-03 11:10:00,166.8,166.81,166.47,166.62,32062.0,159.6338,159.6434,159.318,159.4615,32062.0
2024-01-03 11:20:00,166.62,166.83,166.45,166.83,30441.0,159.4615,159.6625,159.2988,159.6625,30441.0
2024-01-03 11:30:00,166.82,167.05,166.65,166.66,40617.0,159.6529,159.873,159.4902,159.4998,40617.0
2024-01-03 11:40:00,166.69,166.81,166.43,166.72,30644.0,159.5285,159.6434,159.2797,159.5572,30644.0
2024-01-03 11:50:00,166.7,166.71,166.44,166.55,32280.0,159.5381,159.5477,159.2893,159.3945,32280.0
2024-01-03 12:00:00,166.55,166.6,166.35,166.39,36872.0,159.3945,159.4424,159.2031,159.2414,36872.0
2024-01-03 12:10:00,166.35,166.46,166.24,166.28,38972.0,159.2031,159.3084,159.0978,159.1361,38972.0
2024-01-03 12:20:00,166.28,166.73,166.21,166.67,34268.0,159.1361,159.5668,159.0691,159.5094,34268.0
2024-01-03 12:30:00,166.73,166.93,166.71,166.73,23185.0,159.5668,159.7582,159.5477,159.5668,23185.0
2024-01-03 12:40:00,166.76,166.95,166.75,166.85,32575.0,159.5955,159.7773,159.5859,159.6816,32575.0
2024-01-03 12:50:00,166.85,167.37,166.82,167.29,29416.0,159.6816,160.1793,159.6529,160.1027,29416.0
2024-01-03 13:00:00,167.28,167.65,167.28,167.51,17877.0,160.0932,160.4473,160.0932,160.3133,17877.0
2024-01-03 13:10:00,167.5,167.64,167.46,167.49,19014.0,160.3037,160.4377,160.2654,160.2941,19014.0
2024-01-03 13:20:00,167.45,167.46,167.16,167.29,26494.0,160.2559,160.2654,159.9783,160.1027,26494.0
2024-01-03 13:30:00,167.3,167.3,167.11,167.27,20488.0,160.1123,160.1123,159.9305,160.0836,20488.0
2024-01-03 13:40:00,167.24,167.32,167.09,167.31,23482.0,160.0549,160.1314,159.9113,160.1219,23482.0
2024-01-03 13:50:00,167.32,167.35,166.91,166.96,22385.0,160.1314,160.1602,159.7391,159.7869,22385.0
2024-01-03 14:00:00,166.95,167.25,166.45,166.81,34516.0,159.7773,160.0645,159.2988,159.6434,34516.0
2024-01-03 14:10:00,166.8,167.01,166.53,166.81,36449.0,159.6338,159.8348,159.3754,159.6434,36449.0
2024-01-03 14:20:00,166.82,167.57,166.64,167.55,30000.0,159.6529,160.3707,159.4807,160.3516,30000.0
2024-01-03 14:30:00,167.61,167.61,167.05,167.4,44096.0,160.409,160.409,159.873,160.208,44096.0
2024-01-03 14:40:00,167.42,167.88,167.36,167.55,25699.0,160.2271,160.6674,160.1697,160.3516,25699.0
2024-01-03 14:50:00,167.55,167.58,167.38,167.41,19822.0,160.3516,160.3803,160.1889,160.2176,19822.0
2024-01-03 15:00:00,167.42,167.57,166.71,166.86,30812.0,160.2271,160.3707,159.5477,159.6912,30812.0
2024-01-03 15:10:00,166.88,166.96,166.63,166.66,24349.0,159.7103,159.7869,159.4711,159.4998,24349.0
2024-01-03 15:20:00,166.7,166.87,166.63,166.79,47831.0,159.5381,159.7008,159.4711,159.6242,47831.0
2024-01-03 15:30:00,166.81,167.18,166.79,166.88,51310.0,159.6434,159.9975,159.6242,159.7103,51310.0
2024-01-03 15:40:00,166.91,166.97,166.58,166.63,61993.0,159.7391,159.7965,159.4232,159.4711,61993.0
2024-01-03 15:50:00,166.64,166.9,166.4,166.75,274323.0,159.4807,159.7295,159.251,159.5859,274323.0
2024-01-04 09:30:00,162.5,165.32,162.4,164.0,271984.0,155.5185,158.2174,155.4228,156.9541,271984.0
2024-01-04 09:40:00,164.0,164.5,163.55,164.0,116387.0,156.9541,157.4326,156.5234,156.9541,116387.0
2024-01-04 09:50:00,164.0,164.04,162.91,162.94,72574.0,156.9541,156.9924,155.9109,155.9396,72574.0
2024-01-04 10:00:00,162.9,163.89,162.77,163.78,84170.0,155.9013,156.8488,155.7769,156.7435,84170.0
2024-01-04 10:10:00,163.77,164.5,163.69,164.35,118181.0,156.734,157.4326,156.6574,157.289,118181.0
2024-01-04 10:20:00,164.37,164.47,163.96,164.33,57977.0,157.3082,157.4039,156.9158,157.2699,57977.0
2024-01-04 10:30:00,164.34,164.58,164.26,164.35,59961.0,157.2795,157.5092,157.2029,157.289,59961.0
2024-01-04 10:40:00,164.35,165.03,164.25,164.99,51555.0,157.289,157.9398,157.1933,157.9015,51555.0
2024-01-04 10:50:00,164.98,165.09,164.7,164.75,62048.0,157.892,157.9973,157.624,157.6719,62048.0
2024-01-04 11:00:00,164.76,164.93,164.47,164.53,38191.0,157.6814,157.8441,157.4039,157.4613,38191.0
2024-01-04 11:10:00,164.51,165.42,164.51,165.24,110941.0,157.4422,158.3131,157.4422,158.1408,110941.0
2024-01-04 11:20:00,165.24,165.62,165.22,165.48,62493.0,158.1408,158.5045,158.1217,158.3705,62493.0
2024-01-04 11:30:00,165.48,165.49,164.97,165.15,49281.0,158.3705,158.3801,157.8824,158.0547,49281.0
2024-01-04 11:40:00,165.16,165.27,164.97,165.12,45644.0,158.0642,158.1695,157.8824,158.026,45644.0
2024-01-04 11:50:00,165.13,165.14,164.74,164.75,58209.0,158.0355,158.0451,157.6623,157.6719,58209.0
2024-01-04 12:00:00,164.76,164.77,164.47,164.65,70847.0,157.6814,157.691,157.4039,157.5762,70847.0
2024-01-04 12:10:00,164.65,164.99,164.47,164.55,39136.0,157.5762,157.9015,157.4039,157.4805,39136.0
2024-01-04 12:20:00,164.52,164.68,164.44,164.57,29093.0,157.4517,157.6049,157.3752,157.4996,29093.0
2024-01-04 12:30:00,164.57,164.59,164.29,164.41,23863.0,157.4996,157.5187,157.2316,157.3465,23863.0
2024-01-04 12:40:00,164.4,164.49,164.11,164.22,32060.0,157.3369,157.423,157.0594,157.1646,32060.0
2024-01-04 12:50:00,164.22,164.44,164.17,164.26,21884.0,157.1646,157.3752,157.1168,157.2029,21884.0
2024-01-04 13:00:00,164.25,164.61,164.17,164.45,33122.0,157.1933,157.5379,157.1168,157.3847,33122.0
2024-01-04 13:10:00,164.45,164.63,164.29,164.46,45535.0,157.3847,157.557,157.2316,157.3943,45535.0
2024-01-04 13:20:00,164.43,164.58,164.43,164.52,15326.0,157.3656,157.5092,157.3656,157.4517,15326.0
2024-01-04 13:30:00,164.53,164.77,164.52,164.56,24056.0,157.4613,157.691,157.4517,157.49,24056.0
2024-01-04 13:40:00,164.57,164.76,164.5,164.76,34252.0,157.4996,157.6814,157.4326,157.6814,34252.0
2024-01-04 13:50:00,164.73,164.77,164.5,164.56,26194.0,157.6527,157.691,157.4326,157.49,26194.0
2024-01-04 14:00:00,164.54,164.72,164.5,164.64,33301.0,157.4709,157.6431,157.4326,157.5666,33301.0
2024-01-04 14:10:00,164.65,164.89,164.55,164.84,79871.0,157.5762,157.8058,157.4805,157.758,79871.0
2024-01-04 14:20:00,164.83,164.89,164.54,164.56,36895.0,157.7484,157.8058,157.4709,157.49,36895.0
2024-01-04 14:30:00,164.54,164.82,164.24,164.81,73614.0,157.4709,157.7389,157.1838,157.7293,73614.0
2024-01-04 14:40:00,164.81,164.81,164.51,164.76,62487.0,157.7293,157.7293,157.4422,157.6814,62487.0
2024-01-04 14:50:00,164.75,165.12,164.75,165.04,112111.0,157.6719,158.026,157.6719,157.9494,112111.0
2024-01-04 15:00:00,165.07,165.6,165.05,165.52,83939.0,157.9781,158.4853,157.959,158.4088,83939.0
2024-01-04 15:10:00,165.51,165.71,165.32,165.42,53209.0,158.3992,158.5906,158.2174,158.3131,53209.0
2024-01-04 15:20:00,165.43,165.57,165.16,165.41,59237.0,158.3226,158.4566,158.0642,158.3035,59237.0
2024-01-04 15:30:00,165.39,165.65,165.36,165.46,42987.0,158.2844,158.5332,158.2557,158.3514,42987.0
2024-01-04 15:40:00,165.46,165.65,165.28,165.31,54042.0,158.3514,158.5332,158.1791,158.2078,54042.0
2024-01-04 15:50:00,165.32,165.4,164.41,164.47,508209.0,158.2174,158.2939,157.3465,157.4039,508209.0
2024-01-05 09:30:00,164.9,165.63,164.18,164.59,92991.0,157.8154,158.5141,157.1263,157.5187,92991.0
2024-01-05 09:40:00,164.39,165.32,164.15,165.32,21367.0,157.3273,158.2174,157.0976,158.2174,21367.0
2024-01-05 09:50:00,165.4,165.56,164.96,164.97,48850.0,158.2939,158.4471,157.8728,157.8824,48850.0
2024-01-05 10:00:00,165.1,166.09,165.1,166.09,42797.0,158.0068,158.9543,158.0068,158.9543,42797.0
2024-01-05 10:10:00,166.09,166.23,165.51,165.53,91844.0,158.9543,159.0883,158.3992,158.4183,91844.0
2024-01-05 10:20:00,165.53,165.81,165.35,165.75,16045.0,158.4183,158.6863,158.2461,158.6289,16045.0
2024-01-05 10:30:00,165.77,166.2,165.65,166.05,20361.0,158.648,159.0596,158.5332,158.916,20361.0
2024-01-05 10:40:00,165.99,166.02,165.6,165.66,13258.0,158.8586,158.8873,158.4853,158.5428,13258.0
2024-01-05 10:50:00,165.66,166.0,165.51,165.79,33654.0,158.5428,158.8682,158.3992,158.6672,33654.0
2024-01-05 11:00:00,165.84,166.0,165.63,165.76,39664.0,158.715,158.8682,158.5141,158.6385,39664.0
2024-01-05 11:10:00,165.79,165.97,165.35,165.46,25948.0,158.6672,158.8394,158.2461,158.3514,25948.0
2024-01-05 11:20:00,165.53,165.76,165.36,165.54,24055.0,158.4183,158.6385,158.2557,158.4279,24055.0
2024-01-05 11:30:00,165.54,165.66,165.51,165.65,30532.0,158.4279,158.5428,158.3992,158.5332,30532.0
2024-01-05 11:40:00,165.65,165.76,165.55,165.75,49847.0,158.5332,158.6385,158.4375,158.6289,49847.0
2024-01-05 11:50:00,165.75,165.93,165.73,165.83,24174.0,158.6289,158.8012,158.6098,158.7055,24174.0
2024-01-05 12:00:00,165.85,165.94,165.33,165.38,27784.0,158.7246,158.8107,158.2269,158.2748,27784.0
2024-01-05 12:10:00,165.32,165.53,165.22,165.23,29138.0,158.2174,158.4183,158.1217,158.1312,29138.0
2024-01-05 12:20:00,165.26,165.43,164.87,164.99,31813.0,158.1599,158.3226,157.7867,157.9015,31813.0
2024-01-05 12:30:00,164.99,165.26,164.84,165.12,23791.0,157.9015,158.1599,157.758,158.026,23791.0
2024-01-05 12:40:00,165.12,165.27,165.03,165.04,18926.0,158.026,158.1695,157.9398,157.9494,18926.0
2024-01-05 12:50:00,165.04,165.27,165.04,165.04,20850.0,157.9494,158.1695,157.9494,157.9494,20850.0
2024-01-05 13:00:00,165.08,165.1,164.66,164.89,20537.0,157.9877,158.0068,157.5857,157.8058,20537.0
2024-01-05 13:10:00,164.89,164.97,164.61,164.64,13850.0,157.8058,157.8824,157.5379,157.5666,13850.0
2024-01-05 13:20:00,164.67,165.05,164.6,165.05,16656.0,157.5953,157.959,157.5283,157.959,16656.0
2024-01-05 13:30:00,165.18,165.47,165.14,165.47,16863.0,158.0834,158.3609,158.0451,158.3609,16863.0
2024-01-05 13:40:00,165.45,165.48,165.22,165.27,14401.0,158.3418,158.3705,158.1217,158.1695,14401.0
2024-01-05 13:50:00,165.28,165.38,165.07,165.08,11206.0,158.1791,158.2748,157.9781,157.9877,11206.0
2024-01-05 14:00:00,165.08,165.38,165.07,165.34,23284.0,157.9877,158.2748,157.9781,158.2365,23284.0
2024-01-05 14:10:00,165.36,165.51,165.04,165.09,20724.0,158.2557,158.3992,157.9494,157.9973,20724.0
2024-01-05 14:20:00,165.07,165.26,165.07,165.13,19060.0,157.9781,158.1599,157.9781,158.0355,19060.0
2024-01-05 14:30:00,165.14,165.33,165.12,165.19,12407.0,158.0451,158.2269,158.026,158.093,12407.0
2024-01-05 14:40:00,165.18,165.18,164.92,164.98,13497.0,158.0834,158.0834,157.8346,157.892,13497.0
2024-01-05 14:50:00,164.97,164.97,164.54,164.61,17822.0,157.8824,157.8824,157.4709,157.5379,17822.0
2024-01-05 15:00:00,164.6,164.73,164.54,164.72,17925.0,157.5283,157.6527,157.4709,157.6431,17925.0
2024-01-05 15:10:00,164.77,164.86,164.59,164.63,15507.0,157.691,157.7771,157.5187,157.557,15507.0
2024-01-05 15:20:00,164.61,164.68,164.42,164.61,19509.0,157.5379,157.6049,157.356,157.5379,19509.0
2024-01-05 15:30:00,164.59,164.82,164.44,164.72,31129.0,157.5187,157.7389,157.3752,157.6431,31129.0
2024-01-05 15:40:00,164.73,165.16,164.63,165.1,36870.0,157.6527,158.0642,157.557,158.0068,36870.0
2024-01-05 15:50:00,165.05,165.28,164.94,165.09,175760.0,157.959,158.1791,157.8537,157.9973,175760.0
2024-01-08 09:30:00,165.33,165.63,164.6,165.15,115570.0,158.2269,158.5141,157.5283,158.0547,115570.0
2024-01-08 09:40:00,165.22,165.92,165.07,165.65,74223.0,158.1217,158.7916,157.9781,158.5332,74223.0
2024-01-08 09:50:00,165.66,166.17,165.5,166.14,104107.0,158.5428,159.0309,158.3896,159.0021,104107.0
2024-01-08 10:00:00,166.14,166.22,165.81,165.96,55928.0,159.0021,159.0787,158.6863,158.8299,55928.0
2024-01-08 10:10:00,165.97,166.08,165.69,165.99,45737.0,158.8394,158.9447,158.5715,158.8586,45737.0
2024-01-08 10:20:00,165.97,165.98,165.74,165.81,58315.0,158.8394,158.849,158.6193,158.6863,58315.0
2024-01-08 10:30:00,165.81,166.45,165.75,166.45,57396.0,158.6863,159.2988,158.6289,159.2988,57396.0
2024-01-08 10:40:00,166.46,167.3,166.45,167.28,69332.0,159.3084,160.1123,159.2988,160.0932,69332.0
2024-01-08 10:50:00,167.32,167.33,166.99,167.07,38312.0,160.1314,160.141,159.8156,159.8922,38312.0
2024-01-08 11:00:00,167.13,167.29,166.88,167.19,33453.0,159.9496,160.1027,159.7103,160.007,33453.0
2024-01-08 11:10:00,167.18,167.36,166.95,167.33,37853.0,159.9975,160.1697,159.7773,160.141,37853.0
2024-01-08 11:20:00,167.4,167.53,166.93,167.16,69792.0,160.208,160.3324,159.7582,159.9783,69792.0
2024-01-08 11:30:00,167.18,167.28,166.98,167.09,26141.0,159.9975,160.0932,159.8061,159.9113,26141.0
2024-01-08 11:40:00,167.13,167.18,166.97,167.15,16594.0,159.9496,159.9975,159.7965,159.9687,16594.0
2024-01-08 11:50:00,167.1,167.38,166.96,167.38,30815.0,159.9209,160.1889,159.7869,160.1889,30815.0
2024-01-08 12:00:00,167.38,167.43,167.2,167.29,30339.0,160.1889,160.2367,160.0166,160.1027,30339.0
2024-01-08 12:10:00,167.28,167.57,167.19,167.57,19786.0,160.0932,160.3707,160.007,160.3707,19786.0
2024-01-08 12:20:00,167.59,167.59,167.34,167.45,16113.0,160.3898,160.3898,160.1506,160.2559,16113.0
2024-01-08 12:30:00,167.45,167.7,167.43,167.7,19698.0,160.2559,160.4951,160.2367,160.4951,19698.0
2024-01-08 12:40:00,167.7,167.85,167.67,167.75,21391.0,160.4951,160.6387,160.4664,160.543,21391.0
2024-01-08 12:50:00,167.75,167.83,167.61,167.8,18618.0,160.543,160.6195,160.409,160.5908,18618.0
2024-01-08 13:00:00,167.81,167.89,167.61,167.8,19314.0,160.6004,160.677,160.409,160.5908,19314.0
2024-01-08 13:10:00,167.79,167.85,167.51,167.7,36734.0,160.5813,160.6387,160.3133,160.4951,36734.0
2024-01-08 13:20:00,167.71,167.96,167.71,167.75,32019.0,160.5047,160.7439,160.5047,160.543,32019.0
2024-01-08 13:30:00,167.81,167.95,167.71,167.9,18648.0,160.6004,160.7344,160.5047,160.6865,18648.0
2024-01-08 13:40:00,167.91,168.08,167.78,167.97,32622.0,160.6961,160.8588,160.5717,160.7535,32622.0
2024-01-08 13:50:00,167.96,168.1,167.91,168.02,27832.0,160.7439,160.8779,160.6961,160.8014,27832.0
2024-01-08 14:00:00,168.03,168.12,167.93,168.12,28113.0,160.8109,160.8971,160.7152,160.8971,28113.0
2024-01-08 14:10:00,168.09,168.34,168.02,168.24,42589.0,160.8684,161.1076,160.8014,161.0119,42589.0
2024-01-08 14:20:00,168.23,168.23,167.96,168.09,39635.0,161.0023,161.0023,160.7439,160.8684,39635.0
2024-01-08 14:30:00,168.09,168.27,168.04,168.21,31999.0,160.8684,161.0406,160.8205,160.9832,31999.0
2024-01-08 14:40:00,168.21,168.34,168.19,168.22,51492.0,160.9832,161.1076,160.9641,160.9928,51492.0
2024-01-08 14:50:00,168.25,168.54,168.21,168.46,33961.0,161.0215,161.299,160.9832,161.2225,33961.0
2024-01-08 15:00:00,168.46,168.49,168.25,168.4,63837.0,161.2225,161.2512,161.0215,161.165,63837.0
2024-01-08 15:10:00,168.39,168.42,168.18,168.33,68072.0,161.1555,161.1842,160.9545,161.0981,68072.0
2024-01-08 15:20:00,168.35,168.36,167.97,167.98,60418.0,161.1172,161.1268,160.7535,160.7631,60418.0
2024-01-08 15:30:00,167.98,168.35,167.91,168.3,90459.0,160.7631,161.1172,160.6961,161.0693,90459.0
2024-01-08 15:40:00,168.32,168.53,168.26,168.28,104253.0,161.0885,161.2895,161.0311,161.0502,104253.0
2024-01-08 15:50:00,168.31,168.67,168.3,168.54,347489.0,161.0789,161.4234,161.0693,161.299,347489.0
2024-01-09 09:30:00,166.01,167.53,166.0,167.3,135424.0,158.8777,160.3324,158.8682,160.1123,135424.0
2024-01-09 09:40:00,167.21,167.84,166.98,167.38,56558.0,160.0262,160.6291,159.8061,160.1889,56558.0
2024-01-09 09:50:00,167.4,167.84,167.15,167.81,55126.0,160.208,160.6291,159.9687,160.6004,55126.0
2024-01-09 10:00:00,167.8,168.17,167.74,168.13,41300.0,160.5908,160.9449,160.5334,160.9066,41300.0
2024-01-09 10:10:00,168.17,168.79,168.02,168.73,53020.0,160.9449,161.5383,160.8014,161.4809,53020.0
2024-01-09 10:20:00,168.68,168.93,168.55,168.9,68825.0,161.433,161.6723,161.3086,161.6436,68825.0
2024-01-09 10:30:00,168.9,168.92,168.52,168.63,48057.0,161.6436,161.6627,161.2799,161.3852,48057.0
2024-01-09 10:40:00,168.63,169.0,168.58,168.94,45140.0,161.3852,161.7393,161.3373,161.6818,45140.0
2024-01-09 10:50:00,168.97,169.11,168.86,168.96,105231.0,161.7106,161.8445,161.6053,161.701,105231.0
2024-01-09 11:00:00,168.93,169.03,168.8,168.99,85902.0,161.6723,161.768,161.5479,161.7297,85902.0
2024-01-09 11:10:00,169.0,169.13,168.89,169.01,37011.0,161.7393,161.8637,161.634,161.7488,37011.0
2024-01-09 11:20:00,169.01,169.17,168.94,169.06,37952.0,161.7488,161.902,161.6818,161.7967,37952.0
2024-01-09 11:30:00,169.06,169.36,169.04,169.28,32622.0,161.7967,162.0838,161.7775,162.0072,32622.0
2024-01-09 11:40:00,169.31,169.79,169.24,169.79,61425.0,162.0359,162.4953,161.969,162.4953,61425.0
2024-01-09 11:50:00,169.78,170.14,169.68,170.13,121694.0,162.4858,162.8303,162.3901,162.8207,121694.0
2024-01-09 12:00:00,170.15,170.21,169.87,170.08,49016.0,162.8399,162.8973,162.5719,162.7729,49016.0
2024-01-09 12:10:00,170.04,170.07,169.76,169.81,29801.0,162.7346,162.7633,162.4666,162.5145,29801.0
2024-01-09 12:20:00,169.83,170.17,169.82,170.15,43661.0,162.5336,162.859,162.524,162.8399,43661.0
2024-01-09 12:30:00,170.15,170.16,169.91,169.93,23014.0,162.8399,162.8494,162.6102,162.6293,23014.0
2024-01-09 12:40:00,169.9,170.09,169.82,170.05,52396.0,162.6006,162.7824,162.524,162.7442,52396.0
2024-01-09 12:50:00,170.08,170.25,170.01,170.08,68195.0,162.7729,162.9356,162.7059,162.7729,68195.0
2024-01-09 13:00:00,170.14,170.35,169.83,169.88,38298.0,162.8303,163.0313,162.5336,162.5815,38298.0
2024-01-09 13:10:00,169.88,170.16,169.87,170.09,43027.0,162.5815,162.8494,162.5719,162.7824,43027.0
2024-01-09 13:20:00,170.09,170.19,170.03,170.14,43839.0,162.7824,162.8781,162.725,162.8303,43839.0
2024-01-09 13:30:00,170.11,170.11,169.81,169.99,60863.0,162.8016,162.8016,162.5145,162.6867,60863.0
2024-01-09 13:40:00,170.02,170.36,169.99,170.27,41571.0,162.7154,163.0408,162.6867,162.9547,41571.0
2024-01-09 13:50:00,170.3,170.52,170.23,170.25,30073.0,162.9834,163.194,162.9164,162.9356,30073.0
2024-01-09 14:00:00,170.27,170.3,170.06,170.1,35571.0,162.9547,162.9834,162.7537,162.792,35571.0
2024-01-09 14:10:00,170.09,170.13,169.47,169.53,32661.0,162.7824,162.8207,162.1891,162.2465,32661.0
2024-01-09 14:20:00,169.55,169.58,169.07,169.18,28048.0,162.2656,162.2943,161.8063,161.9115,28048.0
2024-01-09 14:30:00,169.15,169.23,168.83,168.88,42634.0,161.8828,161.9594,161.5766,161.6244,42634.0
2024-01-09 14:40:00,168.85,168.97,168.53,168.82,35179.0,161.5957,161.7106,161.2895,161.567,35179.0
2024-01-09 14:50:00,168.84,168.92,168.6,168.73,50012.0,161.5861,161.6627,161.3565,161.4809,50012.0
2024-01-09 15:00:00,168.78,169.03,168.43,168.65,39457.0,161.5287,161.768,161.1938,161.4043,39457.0
2024-01-09 15:10:00,168.66,168.8,168.53,168.64,52158.0,161.4139,161.5479,161.2895,161.3947,52158.0
2024-01-09 15:20:00,168.64,168.87,168.56,168.66,52303.0,161.3947,161.6149,161.3182,161.4139,52303.0
2024-01-09 15:30:00,168.68,168.72,168.36,168.5,58101.0,161.433,161.4713,161.1268,161.2607,58101.0
2024-01-09 15:40:00,168.51,168.52,168.2,168.4,77942.0,161.2703,161.2799,160.9736,161.165,77942.0
2024-01-09 15:50:00,168.44,168.98,168.3,168.61,411208.0,161.2033,161.7201,161.0693,161.366,411208.0
2024-01-10 09:30:00,168.32,168.52,165.76,166.11,185116.0,161.0885,161.2799,158.6385,158.9734,185116.0
2024-01-10 09:40:00,166.13,166.31,165.11,165.95,59619.0,158.9926,159.1648,158.0164,158.8203,59619.0
2024-01-10 09:50:00,166.0,166.24,165.45,165.69,34273.0,158.8682,159.0978,158.3418,158.5715,34273.0
2024-01-10 10:00:00,165.68,165.71,165.16,165.55,76406.0,158.5619,158.5906,158.0642,158.4375,76406.0
2024-01-10 10:10:00,165.53,166.15,165.5,166.09,39912.0,158.4183,159.0117,158.3896,158.9543,39912.0
2024-01-10 10:20:00,166.14,167.0,166.09,166.93,62748.0,159.0021,159.8252,158.9543,159.7582,62748.0
2024-01-10 10:30:00,166.97,167.14,166.71,167.01,51117.0,159.7965,159.9592,159.5477,159.8348,51117.0
2024-01-10 10:40:00,167.01,167.44,167.0,167.2,48684.0,159.8348,160.2463,159.8252,160.0166,48684.0
2024-01-10 10:50:00,167.23,167.4,167.01,167.25,47100.0,160.0453,160.208,159.8348,160.0645,47100.0
2024-01-10 11:00:00,167.27,167.35,166.94,166.94,27947.0,160.0836,160.1602,159.7678,159.7678,27947.0
2024-01-10 11:10:00,166.93,166.96,166.27,166.39,47193.0,159.7582,159.7869,159.1266,159.2414,47193.0
2024-01-10 11:20:00,166.4,166.63,166.34,166.53,27452.0,159.251,159.4711,159.1935,159.3754,27452.0
2024-01-10 11:30:00,166.5,166.63,166.45,166.49,21025.0,159.3467,159.4711,159.2988,159.3371,21025.0
2024-01-10 11:40:00,166.49,166.78,166.47,166.62,17372.0,159.3371,159.6146,159.318,159.4615,17372.0
2024-01-10 11:50:00,166.62,166.85,166.48,166.74,16632.0,159.4615,159.6816,159.3275,159.5764,16632.0
2024-01-10 12:00:00,166.73,166.83,166.53,166.69,29338.0,159.5668,159.6625,159.3754,159.5285,29338.0
2024-01-10 12:10:00,166.68,167.0,166.68,167.0,16359.0,159.5189,159.8252,159.5189,159.8252,16359.0
2024-01-10 12:20:00,166.99,167.11,166.89,167.02,14953.0,159.8156,159.9305,159.7199,159.8443,14953.0
2024-01-10 12:30:00,167.05,167.23,166.98,167.08,29472.0,159.873,160.0453,159.8061,159.9018,29472.0
2024-01-10 12:40:00,167.12,167.21,167.0,167.21,14763.0,159.94,160.0262,159.8252,160.0262,14763.0
2024-01-10 12:50:00,167.21,167.35,167.16,167.3,20250.0,160.0262,160.1602,159.9783,160.1123,20250.0
2024-01-10 13:00:00,167.29,167.57,167.13,167.3,32145.0,160.1027,160.3707,159.9496,160.1123,32145.0
2024-01-10 13:10:00,167.3,167.49,167.13,167.49,23350.0,160.1123,160.2941,159.9496,160.2941,23350.0
2024-01-10 13:20:00,167.49,167.51,167.3,167.46,18556.0,160.2941,160.3133,160.1123,160.2654,18556.0
2024-01-10 13:30:00,167.46,167.6,167.38,167.6,18516.0,160.2654,160.3994,160.1889,160.3994,18516.0
2024-01-10 13:40:00,167.61,167.74,167.5,167.59,24445.0,160.409,160.5334,160.3037,160.3898,24445.0
2024-01-10 13:50:00,167.59,167.9,167.54,167.74,27174.0,160.3898,160.6865,160.342,160.5334,27174.0
2024-01-10 14:00:00,167.76,167.77,167.48,167.51,28234.0,160.5525,160.5621,160.2846,160.3133,28234.0
2024-01-10 14:10:00,167.53,167.91,167.5,167.65,36376.0,160.3324,160.6961,160.3037,160.4473,36376.0
2024-01-10 14:20:00,167.68,167.76,167.56,167.6,26255.0,160.476,160.5525,160.3611,160.3994,26255.0
2024-01-10 14:30:00,167.63,167.71,167.48,167.59,33772.0,160.4281,160.5047,160.2846,160.3898,33772.0
2024-01-10 14:40:00,167.6,167.7,167.58,167.59,22829.0,160.3994,160.4951,160.3803,160.3898,22829.0
2024-01-10 14:50:00,167.61,167.75,167.55,167.75,32151.0,160.409,160.543,160.3516,160.543,32151.0
2024-01-10 15:00:00,167.75,168.08,167.62,168.03,27610.0,160.543,160.8588,160.4186,160.8109,27610.0
2024-01-10 15:10:00,168.01,168.04,167.66,167.68,49831.0,160.7918,160.8205,160.4568,160.476,49831.0
2024-01-10 15:20:00,167.69,167.73,167.06,167.28,33814.0,160.4855,160.5238,159.8826,160.0932,33814.0
2024-01-10 15:30:00,167.27,167.43,167.16,167.17,39032.0,160.0836,160.2367,159.9783,159.9879,39032.0
2024-01-10 15:40:00,167.19,167.2,166.86,166.95,64644.0,160.007,160.0166,159.6912,159.7773,64644.0
2024-01-10 15:50:00,166.89,167.37,166.79,167.24,328152.0,159.7199,160.1793,159.6242,160.0549,328152.0
2024-01-11 09:30:00,167.04,167.86,166.59,167.67,66585.0,159.8635,160.6482,159.4328,160.4664,66585.0
2024-01-11 09:40:00,167.76,167.88,167.0,167.25,83203.0,160.5525,160.6674,159.8252,160.0645,83203.0
2024-01-11 09:50:00,167.31,167.7,167.16,167.57,64814.0,160.1219,160.4951,159.9783,160.3707,64814.0
2024-01-11 10:00:00,167.55,167.55,165.8,165.95,63737.0,160.3516,160.3516,158.6767,158.8203,63737.0
2024-01-11 10:10:00,165.96,166.56,165.9,166.56,57640.0,158.8299,159.4041,158.7725,159.4041,57640.0
2024-01-11 10:20:00,166.58,166.76,166.39,166.74,33380.0,159.4232,159.5955,159.2414,159.5764,33380.0
2024-01-11 10:30:00,166.76,167.1,166.47,166.71,28153.0,159.5955,159.9209,159.318,159.5477,28153.0
2024-01-11 10:40:00,166.75,167.14,166.57,167.02,51940.0,159.5859,159.9592,159.4137,159.8443,51940.0
2024-01-11 10:50:00,167.03,167.07,166.12,166.45,33218.0,159.8539,159.8922,158.983,159.2988,33218.0
2024-01-11 11:00:00,166.47,166.5,166.16,166.25,21700.0,159.318,159.3467,159.0213,159.1074,21700.0
2024-01-11 11:10:00,166.15,166.21,165.42,165.78,59581.0,159.0117,159.0691,158.3131,158.6576,59581.0
2024-01-11 11:20:00,165.8,165.94,165.68,165.88,20980.0,158.6767,158.8107,158.5619,158.7533,20980.0
2024-01-11 11:30:00,165.84,165.88,165.34,165.36,42566.0,158.715,158.7533,158.2365,158.2557,42566.0
2024-01-11 11:40:00,165.39,165.6,165.03,165.6,47070.0,158.2844,158.4853,157.9398,158.4853,47070.0
2024-01-11 11:50:00,165.61,165.62,165.15,165.2,42703.0,158.4949,158.5045,158.0547,158.1025,42703.0
2024-01-11 12:00:00,165.2,165.67,165.2,165.59,177579.0,158.1025,158.5523,158.1025,158.4758,177579.0
2024-01-11 12:10:00,165.64,165.81,165.6,165.64,26259.0,158.5236,158.6863,158.4853,158.5236,26259.0
2024-01-11 12:20:00,165.61,165.78,165.34,165.34,36206.0,158.4949,158.6576,158.2365,158.2365,36206.0
2024-01-11 12:30:00,165.34,165.51,165.29,165.42,44221.0,158.2365,158.3992,158.1887,158.3131,44221.0
2024-01-11 12:40:00,165.41,165.75,165.4,165.66,27328.0,158.3035,158.6289,158.2939,158.5428,27328.0
2024-01-11 12:50:00,165.65,165.84,165.52,165.58,31520.0,158.5332,158.715,158.4088,158.4662,31520.0
2024-01-11 13:00:00,165.57,165.84,165.53,165.6,61206.0,158.4566,158.715,158.4183,158.4853,61206.0
2024-01-11 13:10:00,165.59,165.86,165.57,165.64,41117.0,158.4758,158.7342,158.4566,158.5236,41117.0
2024-01-11 13:20:00,165.62,165.75,165.49,165.62,71751.0,158.5045,158.6289,158.3801,158.5045,71751.0
2024-01-11 13:30:00,165.6,165.78,165.5,165.53,35574.0,158.4853,158.6576,158.3896,158.4183,35574.0
2024-01-11 13:40:00,165.52,165.63,165.5,165.55,23559.0,158.4088,158.5141,158.3896,158.4375,23559.0
2024-01-11 13:50:00,165.56,166.08,165.48,166.03,30638.0,158.4471,158.9447,158.3705,158.8969,30638.0
2024-01-11 14:00:00,166.05,166.27,165.86,165.87,23363.0,158.916,159.1266,158.7342,158.7437,23363.0
2024-01-11 14:10:00,165.85,166.15,165.84,166.05,37898.0,158.7246,159.0117,158.715,158.916,37898.0
2024-01-11 14:20:00,166.01,166.12,165.75,166.12,38935.0,158.8777,158.983,158.6289,158.983,38935.0
2024-01-11 14:30:00,166.12,166.25,165.98,166.14,33953.0,158.983,159.1074,158.849,159.0021,33953.0
2024-01-11 14:40:00,166.17,166.29,166.07,166.18,27503.0,159.0309,159.1457,158.9351,159.0404,27503.0
2024-01-11 14:50:00,166.2,166.44,166.16,166.29,37526.0,159.0596,159.2893,159.0213,159.1457,37526.0
2024-01-11 15:00:00,166.3,166.32,165.6,165.63,38410.0,159.1553,159.1744,158.4853,158.5141,38410.0
2024-01-11 15:10:00,165.63,165.75,165.44,165.54,65912.0,158.5141,158.6289,158.3322,158.4279,65912.0
2024-01-11 15:20:00,165.56,165.66,165.44,165.52,66608.0,158.4471,158.5428,158.3322,158.4088,66608.0
2024-01-11 15:30:00,165.52,165.77,165.48,165.49,51977.0,158.4088,158.648,158.3705,158.3801,51977.0
2024-01-11 15:40:00,165.5,165.6,165.4,165.47,125631.0,158.3896,158.4853,158.2939,158.3609,125631.0
2024-01-11 15:50:00,165.46,165.74,165.09,165.62,441507.0,158.3514,158.6193,157.9973,158.5045,441507.0
2024-01-12 09:30:00,166.66,166.69,165.65,166.46,62906.0,159.4998,159.5285,158.5332,159.3084,62906.0
2024-01-12 09:40:00,166.47,167.21,166.3,166.77,46121.0,159.318,160.0262,159.1553,159.6051,46121.0
2024-01-12 09:50:00,166.69,166.76,165.63,165.64,27485.0,159.5285,159.5955,158.5141,158.5236,27485.0
2024-01-12 10:00:00,165.69,165.7,164.9,165.06,69561.0,158.5715,158.581,157.8154,157.9685,69561.0
2024-01-12 10:10:00,165.18,165.21,164.58,164.72,46114.0,158.0834,158.1121,157.5092,157.6431,46114.0
2024-01-12 10:20:00,164.81,165.18,164.73,164.91,42523.0,157.7293,158.0834,157.6527,157.825,42523.0
2024-01-12 10:30:00,164.88,165.2,164.81,164.84,25053.0,157.7963,158.1025,157.7293,157.758,25053.0
2024-01-12 10:40:00,164.89,164.9,164.23,164.28,68409.0,157.8058,157.8154,157.1742,157.2221,68409.0
2024-01-12 10:50:00,164.3,164.49,164.02,164.25,49980.0,157.2412,157.423,156.9732,157.1933,49980.0
2024-01-12 11:00:00,164.23,164.3,164.04,164.28,95913.0,157.1742,157.2412,156.9924,157.2221,95913.0
2024-01-12 11:10:00,164.27,164.64,164.27,164.49,46007.0,157.2125,157.5666,157.2125,157.423,46007.0
2024-01-12 11:20:00,164.44,164.5,164.23,164.3,38459.0,157.3752,157.4326,157.1742,157.2412,38459.0
2024-01-12 11:30:00,164.29,164.45,163.89,164.06,52105.0,157.2316,157.3847,156.8488,157.0115,52105.0
2024-01-12 11:40:00,164.06,164.16,163.9,164.02,29868.0,157.0115,157.1072,156.8584,156.9732,29868.0
2024-01-12 11:50:00,164.04,164.2,163.99,164.07,59093.0,156.9924,157.1455,156.9445,157.0211,59093.0
2024-01-12 12:00:00,164.07,164.24,164.03,164.07,53104.0,157.0211,157.1838,156.9828,157.0211,53104.0
2024-01-12 12:10:00,164.09,164.41,164.07,164.41,29244.0,157.0402,157.3465,157.0211,157.3465,29244.0
2024-01-12 12:20:00,164.39,164.51,164.12,164.24,53419.0,157.3273,157.4422,157.0689,157.1838,53419.0
2024-01-12 12:30:00,164.25,164.37,164.15,164.19,42646.0,157.1933,157.3082,157.0976,157.1359,42646.0
2024-01-12 12:40:00,164.16,164.33,164.03,164.15,67802.0,157.1072,157.2699,156.9828,157.0976,67802.0
2024-01-12 12:50:00,164.14,164.49,164.05,164.23,44490.0,157.0881,157.423,157.0019,157.1742,44490.0
2024-01-12 13:00:00,164.28,164.62,164.28,164.56,35490.0,157.2221,157.5474,157.2221,157.49,35490.0
2024-01-12 13:10:00,164.57,164.65,164.49,164.58,15477.0,157.4996,157.5762,157.423,157.5092,15477.0
2024-01-12 13:20:00,164.57,164.65,164.5,164.58,21081.0,157.4996,157.5762,157.4326,157.5092,21081.0
2024-01-12 13:30:00,164.6,164.66,164.5,164.61,36692.0,157.5283,157.5857,157.4326,157.5379,36692.0
2024-01-12 13:40:00,164.63,164.85,164.62,164.85,24737.0,157.557,157.7676,157.5474,157.7676,24737.0
2024-01-12 13:50:00,164.84,165.06,164.72,165.05,30943.0,157.758,157.9685,157.6431,157.959,30943.0
2024-01-12 14:00:00,165.04,165.25,165.04,165.18,37272.0,157.9494,158.1504,157.9494,158.0834,37272.0
2024-01-12 14:10:00,165.2,165.27,165.04,165.18,46458.0,158.1025,158.1695,157.9494,158.0834,46458.0
2024-01-12 14:20:00,165.15,165.21,164.9,165.05,64841.0,158.0547,158.1121,157.8154,157.959,64841.0
2024-01-12 14:30:00,165.02,165.02,164.55,164.73,38004.0,157.9303,157.9303,157.4805,157.6527,38004.0
2024-01-12 14:40:00,164.74,164.79,164.63,164.73,34655.0,157.6623,157.7101,157.557,157.6527,34655.0
2024-01-12 14:50:00,164.73,164.92,164.61,164.66,33948.0,157.6527,157.8346,157.5379,157.5857,33948.0
2024-01-12 15:00:00,164.67,164.85,164.62,164.71,34103.0,157.5953,157.7676,157.5474,157.6336,34103.0
2024-01-12 15:10:00,164.68,164.8,164.57,164.62,45913.0,157.6049,157.7197,157.4996,157.5474,45913.0
2024-01-12 15:20:00,164.63,164.88,164.55,164.75,60570.0,157.557,157.7963,157.4805,157.6719,60570.0
2024-01-12 15:30:00,164.75,165.01,164.73,164.92,56458.0,157.6719,157.9207,157.6527,157.8346,56458.0
2024-01-12 15:40:00,164.92,165.14,164.8,165.09,65788.0,157.8346,158.0451,157.7197,157.9973,65788.0
2024-01-12 15:50:00,165.12,165.14,164.81,164.87,263042.0,158.026,158.0451,157.7293,157.7867,263042.0
2024-01-16 09:30:00,164.62,164.63,162.94,163.29,151658.0,157.5474,157.557,155.9396,156.2746,151658.0
2024-01-16 09:40:00,163.27,163.34,162.71,162.78,64674.0,156.2554,156.3224,155.7195,155.7865,64674.0
2024-01-16 09:50:00,162.72,163.3,162.6,163.2,76506.0,155.7291,156.2842,155.6142,156.1885,76506.0
2024-01-16 10:00:00,163.19,163.99,163.18,163.72,79997.0,156.1789,156.9445,156.1693,156.6861,79997.0
2024-01-16 10:10:00,163.71,164.69,163.68,164.65,73481.0,156.6765,157.6144,156.6478,157.5762,73481.0
2024-01-16 10:20:00,164.65,165.08,164.63,164.8,53707.0,157.5762,157.9877,157.557,157.7197,53707.0
2024-01-16 10:30:00,164.84,164.94,164.67,164.84,23401.0,157.758,157.8537,157.5953,157.758,23401.0
2024-01-16 10:40:00,164.85,165.4,164.83,165.38,35241.0,157.7676,158.2939,157.7484,158.2748,35241.0
2024-01-16 10:50:00,165.47,165.48,165.13,165.16,49267.0,158.3609,158.3705,158.0355,158.0642,49267.0
2024-01-16 11:00:00,165.16,165.39,164.54,165.01,92035.0,158.0642,158.2844,157.4709,157.9207,92035.0
2024-01-16 11:10:00,165.08,165.37,164.68,165.19,28736.0,157.9877,158.2652,157.6049,158.093,28736.0
2024-01-16 11:20:00,165.14,165.45,165.09,165.19,18241.0,158.0451,158.3418,157.9973,158.093,18241.0
2024-01-16 11:30:00,165.2,165.31,164.75,164.96,19415.0,158.1025,158.2078,157.6719,157.8728,19415.0
2024-01-16 11:40:00,164.94,164.99,164.54,164.55,15588.0,157.8537,157.9015,157.4709,157.4805,15588.0
2024-01-16 11:50:00,164.6,164.66,164.27,164.31,31345.0,157.5283,157.5857,157.2125,157.2508,31345.0
2024-01-16 12:00:00,164.25,164.42,164.0,164.11,40181.0,157.1933,157.356,156.9541,157.0594,40181.0
2024-01-16 12:10:00,164.19,164.55,164.16,164.34,34752.0,157.1359,157.4805,157.1072,157.2795,34752.0
2024-01-16 12:20:00,164.34,164.4,164.15,164.25,39457.0,157.2795,157.3369,157.0976,157.1933,39457.0
2024-01-16 12:30:00,164.23,164.31,163.96,164.08,31414.0,157.1742,157.2508,156.9158,157.0306,31414.0
2024-01-16 12:40:00,164.1,164.14,163.77,163.81,21190.0,157.0498,157.0881,156.734,156.7722,21190.0
2024-01-16 12:50:00,163.79,164.0,163.73,163.85,21274.0,156.7531,156.9541,156.6957,156.8105,21274.0
2024-01-16 13:00:00,163.78,164.17,163.74,164.15,17375.0,156.7435,157.1168,156.7053,157.0976,17375.0
2024-01-16 13:10:00,164.18,164.54,164.0,164.47,40185.0,157.1263,157.4709,156.9541,157.4039,40185.0
2024-01-16 13:20:00,164.45,164.47,163.97,164.17,35065.0,157.3847,157.4039,156.9254,157.1168,35065.0
2024-01-16 13:30:00,164.17,164.25,163.92,163.96,46636.0,157.1168,157.1933,156.8775,156.9158,46636.0
2024-01-16 13:40:00,163.92,164.02,163.79,164.01,34953.0,156.8775,156.9732,156.7531,156.9637,34953.0
2024-01-16 13:50:00,164.01,164.01,163.73,163.84,27516.0,156.9637,156.9637,156.6957,156.801,27516.0
2024-01-16 14:00:00,163.8,163.83,163.51,163.54,55060.0,156.7627,156.7914,156.4851,156.5138,55060.0
2024-01-16 14:10:00,163.54,163.56,163.17,163.2,38431.0,156.5138,156.533,156.1597,156.1885,38431.0
2024-01-16 14:20:00,163.22,163.66,163.17,163.48,21745.0,156.2076,156.6287,156.1597,156.4564,21745.0
2024-01-16 14:30:00,163.53,163.64,163.38,163.49,26558.0,156.5043,156.6095,156.3607,156.466,26558.0
2024-01-16 14:40:00,163.49,163.74,163.41,163.69,53670.0,156.466,156.7053,156.3894,156.6574,53670.0
2024-01-16 14:50:00,163.68,163.85,163.6,163.75,39104.0,156.6478,156.8105,156.5713,156.7148,39104.0
2024-01-16 15:00:00,163.8,164.08,163.72,163.92,40521.0,156.7627,157.0306,156.6861,156.8775,40521.0
2024-01-16 15:10:00,163.91,164.03,163.72,163.79,52123.0,156.8679,156.9828,156.6861,156.7531,52123.0
2024-01-16 15:20:00,163.82,163.82,163.56,163.66,44684.0,156.7818,156.7818,156.533,156.6287,44684.0
2024-01-16 15:30:00,163.67,163.79,163.48,163.71,60882.0,156.6383,156.7531,156.4564,156.6765,60882.0
2024-01-16 15:40:00,163.71,163.87,163.6,163.84,94010.0,156.6765,156.8297,156.5713,156.801,94010.0
2024-01-16 15:50:00,163.81,163.93,163.57,163.87,399082.0,156.7722,156.8871,156.5426,156.8297,399082.0
2024-01-17 09:30:00,162.56,162.92,161.72,162.05,201724.0,155.5759,155.9205,154.772,155.0879,201724.0
2024-01-17 09:40:00,161.92,161.94,161.02,161.9,34507.0,154.9634,154.9826,154.1021,154.9443,34507.0
2024-01-17 09:50:00,161.96,161.96,161.5,161.77,49040.0,155.0017,155.0017,154.5615,154.8199,49040.0
2024-01-17 10:00:00,161.71,162.47,161.68,162.37,47809.0,154.7625,155.4898,154.7338,155.3941,47809.0
2024-01-17 10:10:00,162.37,162.4,161.74,161.89,55001.0,155.3941,155.4228,154.7912,154.9347,55001.0
2024-01-17 10:20:00,161.86,162.09,161.7,161.94,36104.0,154.906,155.1261,154.7529,154.9826,36104.0
2024-01-17 10:30:00,161.94,162.12,161.72,162.09,43062.0,154.9826,155.1549,154.772,155.1261,43062.0
2024-01-17 10:40:00,162.08,162.12,161.8,161.84,33096.0,155.1166,155.1549,154.8486,154.8869,33096.0
2024-01-17 10:50:00,161.83,161.86,161.5,161.58,55845.0,154.8773,154.906,154.5615,154.6381,55845.0
2024-01-17 11:00:00,161.58,161.9,161.58,161.78,34472.0,154.6381,154.9443,154.6381,154.8295,34472.0
2024-01-17 11:10:00,161.85,162.0,161.67,161.82,68709.0,154.8965,155.04,154.7242,154.8677,68709.0
2024-01-17 11:20:00,161.82,162.21,161.79,161.96,50540.0,154.8677,155.241,154.839,155.0017,50540.0
2024-01-17 11:30:00,161.96,162.03,161.79,161.97,44981.0,155.0017,155.0687,154.839,155.0113,44981.0
2024-01-17 11:40:00,161.96,161.99,161.68,161.74,33181.0,155.0017,155.0304,154.7338,154.7912,33181.0
2024-01-17 11:50:00,161.67,161.68,161.49,161.61,19946.0,154.7242,154.7338,154.5519,154.6668,19946.0
2024-01-17 12:00:00,161.6,161.64,161.38,161.38,25584.0,154.6572,154.6955,154.4466,154.4466,25584.0
2024-01-17 12:10:00,161.38,161.56,161.31,161.34,16679.0,154.4466,154.6189,154.3797,154.4084,16679.0
2024-01-17 12:20:00,161.33,161.34,160.81,160.85,39695.0,154.3988,154.4084,153.9011,153.9394,39695.0
2024-01-17 12:30:00,160.86,160.97,160.78,160.78,37482.0,153.949,154.0543,153.8724,153.8724,37482.0
2024-01-17 12:40:00,160.8,161.05,160.79,161.03,46206.0,153.8916,154.1308,153.882,154.1117,46206.0
2024-01-17 12:50:00,161.05,161.37,160.98,161.24,31718.0,154.1308,154.4371,154.0638,154.3127,31718.0
2024-01-17 13:00:00,161.26,161.47,161.21,161.24,17029.0,154.3318,154.5328,154.2839,154.3127,17029.0
2024-01-17 13:10:00,161.18,161.25,160.98,160.98,25570.0,154.2552,154.3222,154.0638,154.0638,25570.0
2024-01-17 13:20:00,160.99,160.99,160.76,160.78,30822.0,154.0734,154.0734,153.8533,153.8724,30822.0
2024-01-17 13:30:00,160.77,160.78,160.54,160.57,26867.0,153.8629,153.8724,153.6427,153.6714,26867.0
2024-01-17 13:40:00,160.57,160.61,160.29,160.31,34741.0,153.6714,153.7097,153.4035,153.4226,34741.0
2024-01-17 13:50:00,160.31,160.77,160.29,160.77,23980.0,153.4226,153.8629,153.4035,153.8629,23980.0
2024-01-17 14:00:00,160.78,161.03,160.68,160.87,54027.0,153.8724,154.1117,153.7767,153.9586,54027.0
2024-01-17 14:10:00,160.88,160.91,160.74,160.89,30881.0,153.9681,153.9968,153.8341,153.9777,30881.0
2024-01-17 14:20:00,160.9,161.5,160.9,161.25,47735.0,153.9873,154.5615,153.9873,154.3222,47735.0
2024-01-17 14:30:00,161.29,161.69,161.27,161.66,22906.0,154.3605,154.7433,154.3414,154.7146,22906.0
2024-01-17 14:40:00,161.69,161.97,161.69,161.69,22723.0,154.7433,155.0113,154.7433,154.7433,22723.0
2024-01-17 14:50:00,161.7,161.79,161.68,161.7,20067.0,154.7529,154.839,154.7338,154.7529,20067.0
2024-01-17 15:00:00,161.71,161.74,161.34,161.59,31218.0,154.7625,154.7912,154.4084,154.6476,31218.0
2024-01-17 15:10:00,161.59,161.65,161.39,161.59,25655.0,154.6476,154.705,154.4562,154.6476,25655.0
2024-01-17 15:20:00,161.61,161.79,161.51,161.7,34781.0,154.6668,154.839,154.5711,154.7529,34781.0
2024-01-17 15:30:00,161.68,162.16,161.63,162.11,42862.0,154.7338,155.1931,154.6859,155.1453,42862.0
2024-01-17 15:40:00,162.14,162.36,162.06,162.33,59169.0,155.174,155.3845,155.0974,155.3558,59169.0
2024-01-17 15:50:00,162.33,162.74,162.3,162.42,229507.0,155.3558,155.7482,155.3271,155.442,229507.0
2024-01-18 09:30:00,164.93,165.0,163.67,164.08,194163.0,157.8441,157.9111,156.6383,157.0306,194163.0
2024-01-18 09:40:00,164.1,164.49,163.18,164.25,197415.0,157.0498,157.423,156.1693,157.1933,197415.0
2024-01-18 09:50:00,164.28,165.45,164.16,165.43,75318.0,157.2221,158.3418,157.1072,158.3226,75318.0
2024-01-18 10:00:00,165.44,165.64,165.13,165.44,67427.0,158.3322,158.5236,158.0355,158.3322,67427.0
2024-01-18 10:10:00,165.46,165.57,164.94,164.96,78407.0,158.3514,158.4566,157.8537,157.8728,78407.0
2024-01-18 10:20:00,164.97,165.03,164.45,164.78,40868.0,157.8824,157.9398,157.3847,157.7006,40868.0
2024-01-18 10:30:00,164.78,165.12,164.45,165.0,65193.0,157.7006,158.026,157.3847,157.9111,65193.0
2024-01-18 10:40:00,165.06,165.38,164.99,165.38,43688.0,157.9685,158.2748,157.9015,158.2748,43688.0
2024-01-18 10:50:00,165.39,165.4,164.79,164.98,42755.0,158.2844,158.2939,157.7101,157.892,42755.0
2024-01-18 11:00:00,164.97,165.13,164.79,165.08,22426.0,157.8824,158.0355,157.7101,157.9877,22426.0
2024-01-18 11:10:00,165.08,165.46,165.08,165.41,30911.0,157.9877,158.3514,157.9877,158.3035,30911.0
2024-01-18 11:20:00,165.38,165.65,165.26,165.61,53015.0,158.2748,158.5332,158.1599,158.4949,53015.0
2024-01-18 11:30:00,165.64,166.01,165.61,166.01,53076.0,158.5236,158.8777,158.4949,158.8777,53076.0
2024-01-18 11:40:00,166.0,166.04,165.76,165.87,56558.0,158.8682,158.9064,158.6385,158.7437,56558.0
2024-01-18 11:50:00,165.87,166.22,165.79,166.17,61642.0,158.7437,159.0787,158.6672,159.0309,61642.0
2024-01-18 12:00:00,166.19,166.26,165.47,165.63,55419.0,159.05,159.117,158.3609,158.5141,55419.0
2024-01-18 12:10:00,165.65,165.78,165.43,165.61,49569.0,158.5332,158.6576,158.3226,158.4949,49569.0
2024-01-18 12:20:00,165.64,166.01,165.57,166.01,34867.0,158.5236,158.8777,158.4566,158.8777,34867.0
2024-01-18 12:30:00,165.97,165.97,165.74,165.94,38558.0,158.8394,158.8394,158.6193,158.8107,38558.0
2024-01-18 12:40:00,165.9,166.13,165.85,166.03,45144.0,158.7725,158.9926,158.7246,158.8969,45144.0
2024-01-18 12:50:00,166.06,166.07,165.8,165.92,36658.0,158.9256,158.9351,158.6767,158.7916,36658.0
2024-01-18 13:00:00,165.9,165.9,165.38,165.66,41078.0,158.7725,158.7725,158.2748,158.5428,41078.0
2024-01-18 13:10:00,165.69,165.71,165.16,165.25,30649.0,158.5715,158.5906,158.0642,158.1504,30649.0
2024-01-18 13:20:00,165.25,165.29,164.88,164.88,64440.0,158.1504,158.1887,157.7963,157.7963,64440.0
2024-01-18 13:30:00,164.83,165.59,164.82,165.56,63000.0,157.7484,158.4758,157.7389,158.4471,63000.0
2024-01-18 13:40:00,165.55,165.82,165.46,165.58,52826.0,158.4375,158.6959,158.3514,158.4662,52826.0
2024-01-18 13:50:00,165.58,165.86,165.58,165.76,34193.0,158.4662,158.7342,158.4662,158.6385,34193.0
2024-01-18 14:00:00,165.75,166.22,165.71,165.97,57835.0,158.6289,159.0787,158.5906,158.8394,57835.0
2024-01-18 14:10:00,165.97,166.27,165.92,166.05,60503.0,158.8394,159.1266,158.7916,158.916,60503.0
2024-01-18 14:20:00,166.06,166.57,166.0,166.57,60196.0,158.9256,159.4137,158.8682,159.4137,60196.0
2024-01-18 14:30:00,166.58,166.79,166.33,166.74,53096.0,159.4232,159.6242,159.184,159.5764,53096.0
2024-01-18 14:40:00,166.76,166.84,166.38,166.74,59463.0,159.5955,159.6721,159.2318,159.5764,59463.0
2024-01-18 14:50:00,166.74,167.04,166.72,166.91,81634.0,159.5764,159.8635,159.5572,159.7391,81634.0
2024-01-18 15:00:00,166.92,166.95,166.63,166.83,53680.0,159.7486,159.7773,159.4711,159.6625,53680.0
2024-01-18 15:10:00,166.85,166.86,166.69,166.75,68707.0,159.6816,159.6912,159.5285,159.5859,68707.0
2024-01-18 15:20:00,166.75,166.81,166.57,166.65,56273.0,159.5859,159.6434,159.4137,159.4902,56273.0
2024-01-18 15:30:00,166.65,167.09,166.6,166.98,181851.0,159.4902,159.9113,159.4424,159.8061,181851.0
2024-01-18 15:40:00,166.96,167.38,166.84,166.85,178599.0,159.7869,160.1889,159.6721,159.6816,178599.0
2024-01-18 15:50:00,166.87,167.2,166.83,166.89,353480.0,159.7008,160.0166,159.6625,159.7199,353480.0
2024-01-19 09:30:00,170.9,172.63,170.24,171.77,810337.0,163.5576,165.2133,162.926,164.3903,810337.0
2024-01-19 09:40:00,171.83,173.0,171.83,172.75,272147.0,164.4477,165.5674,164.4477,165.3282,272147.0
2024-01-19 09:50:00,172.82,173.8,172.49,173.8,207032.0,165.3951,166.333,165.0793,166.333,207032.0
2024-01-19 10:00:00,173.81,174.3,172.77,172.88,238111.0,166.3426,166.8116,165.3473,165.4526,238111.0
2024-01-19 10:10:00,172.88,173.28,172.75,172.98,108715.0,165.4526,165.8354,165.3282,165.5483,108715.0
2024-01-19 10:20:00,172.97,173.16,172.53,173.14,88632.0,165.5387,165.7205,165.1176,165.7014,88632.0
2024-01-19 10:30:00,173.06,173.24,172.77,172.99,85992.0,165.6248,165.7971,165.3473,165.5578,85992.0
2024-01-19 10:40:00,172.97,173.34,172.6,172.64,96552.0,165.5387,165.8928,165.1846,165.2229,96552.0
2024-01-19 10:50:00,172.64,172.9,172.41,172.62,74028.0,165.2229,165.4717,165.0028,165.2037,74028.0
2024-01-19 11:00:00,172.58,173.13,172.41,172.96,137777.0,165.1655,165.6918,165.0028,165.5291,137777.0
2024-01-19 11:10:00,172.99,173.34,172.98,173.22,98122.0,165.5578,165.8928,165.5483,165.778,98122.0
2024-01-19 11:20:00,173.2,173.55,173.05,173.46,77100.0,165.7588,166.0938,165.6153,166.0077,77100.0
2024-01-19 11:30:00,173.46,173.48,172.46,172.73,81545.0,166.0077,166.0268,165.0506,165.309,81545.0
2024-01-19 11:40:00,172.7,173.04,172.65,172.73,54594.0,165.2803,165.6057,165.2325,165.309,54594.0
2024-01-19 11:50:00,172.75,172.96,172.54,172.94,101389.0,165.3282,165.5291,165.1272,165.51,101389.0
2024-01-19 12:00:00,172.96,172.96,172.5,172.52,72860.0,165.5291,165.5291,165.0889,165.108,72860.0
2024-01-19 12:10:00,172.52,172.87,172.48,172.63,55861.0,165.108,165.443,165.0698,165.2133,55861.0
2024-01-19 12:20:00,172.6,173.17,172.55,173.12,61512.0,165.1846,165.7301,165.1367,165.6823,61512.0
2024-01-19 12:30:00,173.1,173.45,172.99,173.18,83823.0,165.6631,165.9981,165.5578,165.7397,83823.0
2024-01-19 12:40:00,173.18,173.34,173.02,173.19,51035.0,165.7397,165.8928,165.5866,165.7493,51035.0
2024-01-19 12:50:00,173.2,173.73,173.16,173.73,63994.0,165.7588,166.2661,165.7205,166.2661,63994.0
2024-01-19 13:00:00,173.74,173.74,173.35,173.67,59619.0,166.2756,166.2756,165.9024,166.2086,59619.0
2024-01-19 13:10:00,173.68,174.13,173.62,173.95,93572.0,166.2182,166.6489,166.1608,166.4766,93572.0
2024-01-19 13:20:00,173.96,174.4,173.96,174.37,85574.0,166.4862,166.9073,166.4862,166.8786,85574.0
2024-01-19 13:30:00,174.39,174.59,174.02,174.57,104908.0,166.8977,167.0891,166.5436,167.07,104908.0
2024-01-19 13:40:00,174.59,174.82,174.4,174.49,70109.0,167.0891,167.3092,166.9073,166.9934,70109.0
2024-01-19 13:50:00,174.53,174.83,174.48,174.62,56305.0,167.0317,167.3188,166.9838,167.1178,56305.0
2024-01-19 14:00:00,174.62,174.96,174.52,174.88,106208.0,167.1178,167.4432,167.0221,167.3666,106208.0
2024-01-19 14:10:00,174.88,175.11,174.75,174.78,120874.0,167.3666,167.5868,167.2422,167.2709,120874.0
2024-01-19 14:20:00,174.78,175.16,174.65,174.91,84282.0,167.2709,167.6346,167.1465,167.3954,84282.0
2024-01-19 14:30:00,174.93,174.98,174.4,174.76,82502.0,167.4145,167.4623,166.9073,167.2518,82502.0
2024-01-19 14:40:00,174.77,174.86,174.31,174.61,91994.0,167.2614,167.3475,166.8211,167.1082,91994.0
2024-01-19 14:50:00,174.64,174.72,174.16,174.72,123228.0,167.137,167.2135,166.6776,167.2135,123228.0
2024-01-19 15:00:00,174.71,175.05,174.32,174.51,174794.0,167.2039,167.5293,166.8307,167.0125,174794.0
2024-01-19 15:10:00,174.52,174.52,174.16,174.22,105690.0,167.0221,167.0221,166.6776,166.735,105690.0
2024-01-19 15:20:00,174.22,174.25,173.83,173.84,144589.0,166.735,166.7637,166.3618,166.3713,144589.0
2024-01-19 15:30:00,173.84,174.08,173.59,173.76,196308.0,166.3713,166.601,166.1321,166.2948,196308.0
2024-01-19 15:40:00,173.76,173.87,173.56,173.65,244240.0,166.2948,166.4,166.1034,166.1895,244240.0
2024-01-19 15:50:00,173.64,173.93,173.39,173.71,667105.0,166.1799,166.4575,165.9407,166.2469,667105.0
2024-01-22 09:30:00,174.06,176.65,174.0,175.78,269223.0,166.5819,169.0606,166.5245,168.228,269223.0
2024-01-22 09:40:00,175.78,175.94,174.19,174.82,119046.0,168.228,168.3811,166.7063,167.3092,119046.0
2024-01-22 09:50:00,174.8,175.14,174.41,174.75,80710.0,167.2901,167.6155,166.9168,167.2422,80710.0
2024-01-22 10:00:00,174.77,175.03,174.49,174.62,82400.0,167.2614,167.5102,166.9934,167.1178,82400.0
2024-01-22 10:10:00,174.62,174.86,174.44,174.48,77758.0,167.1178,167.3475,166.9455,166.9838,77758.0
2024-01-22 10:20:00,174.47,175.16,174.46,174.66,63599.0,166.9743,167.6346,166.9647,167.1561,63599.0
2024-01-22 10:30:00,174.71,174.79,174.32,174.7,84678.0,167.2039,167.2805,166.8307,167.1944,84678.0
2024-01-22 10:40:00,174.68,174.79,173.9,173.94,167909.0,167.1752,167.2805,166.4287,166.467,167909.0
2024-01-22 10:50:00,173.94,174.61,173.86,174.41,73069.0,166.467,167.1082,166.3905,166.9168,73069.0
2024-01-22 11:00:00,174.41,174.65,174.32,174.57,64255.0,166.9168,167.1465,166.8307,167.07,64255.0
2024-01-22 11:10:00,174.57,174.95,174.49,174.93,82778.0,167.07,167.4336,166.9934,167.4145,82778.0
2024-01-22 11:20:00,174.93,175.12,174.67,174.89,73702.0,167.4145,167.5963,167.1657,167.3762,73702.0
2024-01-22 11:30:00,174.89,174.93,174.66,174.66,39485.0,167.3762,167.4145,167.1561,167.1561,39485.0
2024-01-22 11:40:00,174.64,174.73,174.43,174.68,33130.0,167.137,167.2231,166.936,167.1752,33130.0
2024-01-22 11:50:00,174.68,175.31,174.65,175.24,46308.0,167.1752,167.7782,167.1465,167.7112,46308.0
2024-01-22 12:00:00,175.23,175.29,174.77,174.84,50752.0,167.7016,167.759,167.2614,167.3284,50752.0
2024-01-22 12:10:00,174.88,175.04,174.72,174.85,45288.0,167.3666,167.5198,167.2135,167.3379,45288.0
2024-01-22 12:20:00,174.89,175.05,174.81,174.94,34819.0,167.3762,167.5293,167.2997,167.4241,34819.0
2024-01-22 12:30:00,174.94,175.02,174.65,174.79,41999.0,167.4241,167.5006,167.1465,167.2805,41999.0
2024-01-22 12:40:00,174.78,174.78,174.49,174.49,43378.0,167.2709,167.2709,166.9934,166.9934,43378.0
2024-01-22 12:50:00,174.48,174.48,174.26,174.38,65532.0,166.9838,166.9838,166.7733,166.8881,65532.0
2024-01-22 13:00:00,174.41,174.52,174.23,174.52,46728.0,166.9168,167.0221,166.7446,167.0221,46728.0
2024-01-22 13:10:00,174.53,174.7,174.48,174.53,38349.0,167.0317,167.1944,166.9838,167.0317,38349.0
2024-01-22 13:20:00,174.5,174.68,174.26,174.34,46571.0,167.003,167.1752,166.7733,166.8498,46571.0
2024-01-22 13:30:00,174.34,174.62,174.33,174.42,32177.0,166.8498,167.1178,166.8403,166.9264,32177.0
2024-01-22 13:40:00,174.43,174.57,174.28,174.49,25793.0,166.936,167.07,166.7924,166.9934,25793.0
2024-01-22 13:50:00,174.51,174.58,174.01,174.04,87374.0,167.0125,167.0795,166.534,166.5627,87374.0
2024-01-22 14:00:00,174.05,174.32,174.05,174.28,32001.0,166.5723,166.8307,166.5723,166.7924,32001.0
2024-01-22 14:10:00,174.28,174.3,173.82,173.85,37050.0,166.7924,166.8116,166.3522,166.3809,37050.0
2024-01-22 14:20:00,173.83,174.04,173.62,174.02,47400.0,166.3618,166.5627,166.1608,166.5436,47400.0
2024-01-22 14:30:00,174.03,174.22,173.9,174.18,29718.0,166.5532,166.735,166.4287,166.6967,29718.0
2024-01-22 14:40:00,174.18,174.24,173.69,173.8,47422.0,166.6967,166.7541,166.2278,166.333,47422.0
2024-01-22 14:50:00,173.78,173.85,173.62,173.73,71299.0,166.3139,166.3809,166.1608,166.2661,71299.0
2024-01-22 15:00:00,173.73,174.17,173.64,174.1,79396.0,166.2661,166.6871,166.1799,166.6202,79396.0
2024-01-22 15:10:00,174.11,174.38,174.11,174.33,42874.0,166.6297,166.8881,166.6297,166.8403,42874.0
2024-01-22 15:20:00,174.32,174.7,174.23,174.67,47751.0,166.8307,167.1944,166.7446,167.1657,47751.0
2024-01-22 15:30:00,174.67,174.69,174.45,174.55,52326.0,167.1657,167.1848,166.9551,167.0508,52326.0
2024-01-22 15:40:00,174.56,174.7,174.4,174.62,83628.0,167.0604,167.1944,166.9073,167.1178,83628.0
2024-01-22 15:50:00,174.61,175.01,174.6,174.82,390108.0,167.1082,167.4911,167.0987,167.3092,390108.0
2024-01-23 09:30:00,174.84,176.47,174.84,176.05,126511.0,167.3284,168.8883,167.3284,168.4864,126511.0
2024-01-23 09:40:00,176.05,176.34,175.53,175.92,86445.0,168.4864,168.7639,167.9887,168.362,86445.0
2024-01-23 09:50:00,175.92,176.33,175.54,175.97,83811.0,168.362,168.7543,167.9983,168.4098,83811.0
2024-01-23 10:00:00,175.9,176.57,175.88,176.21,138192.0,168.3428,168.984,168.3237,168.6395,138192.0
2024-01-23 10:10:00,176.22,176.5,176.05,176.13,85656.0,168.6491,168.917,168.4864,168.5629,85656.0
2024-01-23 10:20:00,176.14,176.48,175.91,176.25,95169.0,168.5725,168.8979,168.3524,168.6778,95169.0
2024-01-23 10:30:00,176.26,176.39,175.68,175.95,70679.0,168.6874,168.8118,168.1323,168.3907,70679.0
2024-01-23 10:40:00,175.96,176.04,175.52,175.67,65582.0,168.4002,168.4768,167.9791,168.1227,65582.0
2024-01-23 10:50:00,175.7,175.92,175.47,175.91,102599.0,168.1514,168.362,167.9313,168.3524,102599.0
2024-01-23 11:00:00,175.89,176.34,175.83,176.08,185771.0,168.3333,168.7639,168.2758,168.5151,185771.0
2024-01-23 11:10:00,176.09,176.24,175.41,175.55,94516.0,168.5247,168.6682,167.8739,168.0079,94516.0
2024-01-23 11:20:00,175.54,175.8,175.4,175.56,85158.0,167.9983,168.2471,167.8643,168.0174,85158.0
2024-01-23 11:30:00,175.55,175.78,175.45,175.68,46012.0,168.0079,168.228,167.9122,168.1323,46012.0
2024-01-23 11:40:00,175.68,176.26,175.59,175.86,55846.0,168.1323,168.6874,168.0461,168.3045,55846.0
2024-01-23 11:50:00,175.87,176.0,175.79,175.98,40662.0,168.3141,168.4385,168.2375,168.4194,40662.0
2024-01-23 12:00:00,175.96,176.13,175.91,175.97,38916.0,168.4002,168.5629,168.3524,168.4098,38916.0
2024-01-23 12:10:00,176.01,176.1,175.75,175.9,43333.0,168.4481,168.5342,168.1993,168.3428,43333.0
2024-01-23 12:20:00,175.9,175.98,175.69,175.87,45849.0,168.3428,168.4194,168.1418,168.3141,45849.0
2024-01-23 12:30:00,175.88,176.06,175.83,175.84,76960.0,168.3237,168.4959,168.2758,168.2854,76960.0
2024-01-23 12:40:00,175.83,175.85,175.56,175.65,147260.0,168.2758,168.295,168.0174,168.1036,147260.0
2024-01-23 12:50:00,175.64,175.78,175.6,175.6,89825.0,168.094,168.228,168.0557,168.0557,89825.0
2024-01-23 13:00:00,175.61,175.65,175.43,175.56,73785.0,168.0653,168.1036,167.893,168.0174,73785.0
2024-01-23 13:10:00,175.56,175.57,175.14,175.27,57954.0,168.0174,168.027,167.6155,167.7399,57954.0
2024-01-23 13:20:00,175.29,175.36,175.15,175.28,45818.0,167.759,167.826,167.625,167.7495,45818.0
2024-01-23 13:30:00,175.28,175.46,175.1,175.28,88399.0,167.7495,167.9217,167.5772,167.7495,88399.0
2024-01-23 13:40:00,175.24,175.37,174.98,175.24,57029.0,167.7112,167.8356,167.4623,167.7112,57029.0
2024-01-23 13:50:00,175.26,175.59,175.17,175.2,59433.0,167.7303,168.0461,167.6442,167.6729,59433.0
2024-01-23 14:00:00,175.19,175.32,175.12,175.13,72848.0,167.6633,167.7877,167.5963,167.6059,72848.0
2024-01-23 14:10:00,175.13,175.29,175.04,175.15,46416.0,167.6059,167.759,167.5198,167.625,46416.0
2024-01-23 14:20:00,175.16,175.27,174.99,175.0,57489.0,167.6346,167.7399,167.4719,167.4815,57489.0
2024-01-23 14:30:00,175.0,175.06,174.89,174.96,64237.0,167.4815,167.5389,167.3762,167.4432,64237.0
2024-01-23 14:40:00,174.96,175.58,174.91,175.56,93812.0,167.4432,168.0366,167.3954,168.0174,93812.0
2024-01-23 14:50:00,175.56,175.57,175.28,175.38,92997.0,168.0174,168.027,167.7495,167.8452,92997.0
2024-01-23 15:00:00,175.38,175.47,175.2,175.21,131549.0,167.8452,167.9313,167.6729,167.6825,131549.0
2024-01-23 15:10:00,175.22,175.36,175.12,175.23,134538.0,167.692,167.826,167.5963,167.7016,134538.0
2024-01-23 15:20:00,175.25,175.34,175.13,175.26,167791.0,167.7207,167.8069,167.6059,167.7303,167791.0
2024-01-23 15:30:00,175.22,175.23,174.78,174.81,128162.0,167.692,167.7016,167.2709,167.2997,128162.0
2024-01-23 15:40:00,174.81,175.0,174.77,174.88,179964.0,167.2997,167.4815,167.2614,167.3666,179964.0
2024-01-23 15:50:00,174.84,175.0,174.26,174.38,777907.0,167.3284,167.4815,166.7733,166.8881,777907.0
2024-01-24 09:30:00,171.29,172.9,170.0,171.9,1595888.0,163.9309,165.4717,162.6963,164.5147,1595888.0
2024-01-24 09:40:00,171.9,172.35,170.25,170.3,448018.0,164.5147,164.9453,162.9356,162.9834,448018.0
2024-01-24 09:50:00,170.29,170.7,169.13,170.13,553979.0,162.9738,163.3662,161.8637,162.8207,553979.0
2024-01-24 10:00:00,170.11,170.35,168.95,169.53,399040.0,162.8016,163.0313,161.6914,162.2465,399040.0
2024-01-24 10:10:00,169.59,170.4,168.54,170.21,276817.0,162.3039,163.0791,161.299,162.8973,276817.0
2024-01-24 10:20:00,170.23,170.3,168.62,169.13,383137.0,162.9164,162.9834,161.3756,161.8637,383137.0
2024-01-24 10:30:00,169.2,171.0,169.11,170.75,245897.0,161.9307,163.6533,161.8445,163.4141,245897.0
2024-01-24 10:40:00,170.77,171.06,170.14,170.74,176460.0,163.4332,163.7108,162.8303,163.4045,176460.0
2024-01-24 10:50:00,170.75,170.83,170.06,170.3,150523.0,163.4141,163.4906,162.7537,162.9834,150523.0
2024-01-24 11:00:00,170.33,170.91,170.04,170.69,168294.0,163.0121,163.5672,162.7346,163.3567,168294.0
2024-01-24 11:10:00,170.69,170.79,170.38,170.75,124088.0,163.3567,163.4524,163.06,163.4141,124088.0
2024-01-24 11:20:00,170.74,170.93,170.44,170.61,132865.0,163.4045,163.5863,163.1174,163.2801,132865.0
2024-01-24 11:30:00,170.61,170.78,170.43,170.65,98826.0,163.2801,163.4428,163.1078,163.3184,98826.0
2024-01-24 11:40:00,170.64,170.75,170.45,170.61,198906.0,163.3088,163.4141,163.127,163.2801,198906.0
2024-01-24 11:50:00,170.62,171.02,170.62,170.89,144452.0,163.2897,163.6725,163.2897,163.5481,144452.0
2024-01-24 12:00:00,170.89,170.96,170.42,170.51,169688.0,163.5481,163.6151,163.0983,163.1844,169688.0
2024-01-24 12:10:00,170.53,170.67,170.36,170.64,173639.0,163.2035,163.3375,163.0408,163.3088,173639.0
2024-01-24 12:20:00,170.63,170.86,170.53,170.84,143678.0,163.2992,163.5194,163.2035,163.5002,143678.0
2024-01-24 12:30:00,170.86,171.04,170.72,170.77,149619.0,163.5194,163.6916,163.3854,163.4332,149619.0
2024-01-24 12:40:00,170.77,170.78,170.43,170.49,55937.0,163.4332,163.4428,163.1078,163.1653,55937.0
2024-01-24 12:50:00,170.49,170.67,170.42,170.64,92820.0,163.1653,163.3375,163.0983,163.3088,92820.0
2024-01-24 13:00:00,170.64,170.87,170.53,170.8,172937.0,163.3088,163.5289,163.2035,163.4619,172937.0
2024-01-24 13:10:00,170.8,170.91,170.39,170.51,124351.0,163.4619,163.5672,163.0695,163.1844,124351.0
2024-01-24 13:20:00,170.53,170.71,170.44,170.64,72108.0,163.2035,163.3758,163.1174,163.3088,72108.0
2024-01-24 13:30:00,170.65,170.75,170.39,170.58,83989.0,163.3184,163.4141,163.0695,163.2514,83989.0
2024-01-24 13:40:00,170.53,170.69,170.45,170.55,85397.0,163.2035,163.3567,163.127,163.2227,85397.0
2024-01-24 13:50:00,170.57,170.64,170.35,170.49,90649.0,163.2418,163.3088,163.0313,163.1653,90649.0
2024-01-24 14:00:00,170.49,170.5,170.0,170.01,88427.0,163.1653,163.1748,162.6963,162.7059,88427.0
2024-01-24 14:10:00,170.0,170.11,169.75,169.88,103975.0,162.6963,162.8016,162.457,162.5815,103975.0
2024-01-24 14:20:00,169.83,169.92,169.63,169.88,98745.0,162.5336,162.6197,162.3422,162.5815,98745.0
2024-01-24 14:30:00,169.89,170.31,169.66,169.95,111162.0,162.591,162.993,162.3709,162.6485,111162.0
2024-01-24 14:40:00,169.98,170.29,169.95,170.27,123097.0,162.6772,162.9738,162.6485,162.9547,123097.0
2024-01-24 14:50:00,170.25,170.64,170.16,170.55,126152.0,162.9356,163.3088,162.8494,163.2227,126152.0
2024-01-24 15:00:00,170.54,171.11,170.48,171.1,181647.0,163.2131,163.7586,163.1557,163.749,181647.0
2024-01-24 15:10:00,171.08,171.1,170.51,170.58,118139.0,163.7299,163.749,163.1844,163.2514,118139.0
2024-01-24 15:20:00,170.54,170.78,170.32,170.38,183081.0,163.2131,163.4428,163.0026,163.06,183081.0
2024-01-24 15:30:00,170.37,170.84,170.28,170.62,229040.0,163.0504,163.5002,162.9643,163.2897,229040.0
2024-01-24 15:40:00,170.61,171.04,170.61,170.72,272333.0,163.2801,163.6916,163.2801,163.3854,272333.0
2024-01-24 15:50:00,170.7,170.85,170.05,170.08,908400.0,163.3662,163.5098,162.7442,162.7729,908400.0
2024-01-25 09:30:00,171.06,171.53,169.79,169.82,192088.0,163.7108,164.1606,162.4953,162.524,192088.0
2024-01-25 09:40:00,169.82,169.88,169.0,169.43,130895.0,162.524,162.5815,161.7393,162.1508,130895.0
2024-01-25 09:50:00,169.42,169.68,168.9,169.42,82352.0,162.1412,162.3901,161.6436,162.1412,82352.0
2024-01-25 10:00:00,169.47,169.9,169.44,169.66,128912.0,162.1891,162.6006,162.1604,162.3709,128912.0
2024-01-25 10:10:00,169.67,169.7,169.07,169.22,85439.0,162.3805,162.4092,161.8063,161.9498,85439.0
2024-01-25 10:20:00,169.23,169.42,169.03,169.26,120650.0,161.9594,162.1412,161.768,161.9881,120650.0
2024-01-25 10:30:00,169.28,169.3,168.54,168.63,131349.0,162.0072,162.0264,161.299,161.3852,131349.0
2024-01-25 10:40:00,168.63,168.97,168.58,168.6,62349.0,161.3852,161.7106,161.3373,161.3565,62349.0
2024-01-25 10:50:00,168.64,168.77,168.27,168.35,62277.0,161.3947,161.5191,161.0406,161.1172,62277.0
2024-01-25 11:00:00,168.35,169.06,168.08,168.86,85490.0,161.1172,161.7967,160.8588,161.6053,85490.0
2024-01-25 11:10:00,168.87,169.1,168.76,168.95,87237.0,161.6149,161.835,161.5096,161.6914,87237.0
2024-01-25 11:20:00,168.95,169.16,168.81,169.11,46732.0,161.6914,161.8924,161.5574,161.8445,46732.0
2024-01-25 11:30:00,169.12,169.15,168.9,169.02,57383.0,161.8541,161.8828,161.6436,161.7584,57383.0
2024-01-25 11:40:00,169.02,169.23,168.85,169.22,92032.0,161.7584,161.9594,161.5957,161.9498,92032.0
2024-01-25 11:50:00,169.24,169.37,168.84,169.03,62473.0,161.969,162.0934,161.5861,161.768,62473.0
2024-01-25 12:00:00,169.02,169.06,168.57,168.7,41219.0,161.7584,161.7967,161.3277,161.4522,41219.0
2024-01-25 12:10:00,168.7,168.83,168.57,168.69,54350.0,161.4522,161.5766,161.3277,161.4426,54350.0
2024-01-25 12:20:00,168.7,168.72,168.4,168.54,67856.0,161.4522,161.4713,161.165,161.299,67856.0
2024-01-25 12:30:00,168.53,168.59,168.16,168.31,61036.0,161.2895,161.3469,160.9354,161.0789,61036.0
2024-01-25 12:40:00,168.3,168.45,168.1,168.26,43725.0,161.0693,161.2129,160.8779,161.0311,43725.0
2024-01-25 12:50:00,168.27,168.35,168.1,168.33,51007.0,161.0406,161.1172,160.8779,161.0981,51007.0
2024-01-25 13:00:00,168.36,168.8,168.32,168.5,42697.0,161.1268,161.5479,161.0885,161.2607,42697.0
2024-01-25 13:10:00,168.51,168.54,168.09,168.14,44434.0,161.2703,161.299,160.8684,160.9162,44434.0
2024-01-25 13:20:00,168.11,168.31,167.99,168.07,58697.0,160.8875,161.0789,160.7727,160.8492,58697.0
2024-01-25 13:30:00,168.06,168.06,167.73,167.93,34751.0,160.8397,160.8397,160.5238,160.7152,34751.0
2024-01-25 13:40:00,167.93,168.1,167.86,168.06,60211.0,160.7152,160.8779,160.6482,160.8397,60211.0
2024-01-25 13:50:00,168.07,168.07,167.23,167.28,70076.0,160.8492,160.8492,160.0453,160.0932,70076.0
2024-01-25 14:00:00,167.28,167.33,166.96,166.99,70579.0,160.0932,160.141,159.7869,159.8156,70579.0
2024-01-25 14:10:00,166.98,167.38,166.83,167.37,87739.0,159.8061,160.1889,159.6625,160.1793,87739.0
2024-01-25 14:20:00,167.41,167.47,167.24,167.45,41510.0,160.2176,160.275,160.0549,160.2559,41510.0
2024-01-25 14:30:00,167.46,167.6,167.25,167.35,63120.0,160.2654,160.3994,160.0645,160.1602,63120.0
2024-01-25 14:40:00,167.36,167.42,166.98,167.07,89003.0,160.1697,160.2271,159.8061,159.8922,89003.0
2024-01-25 14:50:00,167.06,167.8,166.92,167.75,84868.0,159.8826,160.5908,159.7486,160.543,84868.0
2024-01-25 15:00:00,167.72,168.17,167.69,168.08,39410.0,160.5143,160.9449,160.4855,160.8588,39410.0
2024-01-25 15:10:00,168.06,168.12,167.57,167.88,51353.0,160.8397,160.8971,160.3707,160.6674,51353.0
2024-01-25 15:20:00,167.89,167.97,167.62,167.74,80005.0,160.677,160.7535,160.4186,160.5334,80005.0
2024-01-25 15:30:00,167.71,168.08,167.65,167.99,117864.0,160.5047,160.8588,160.4473,160.7727,117864.0
2024-01-25 15:40:00,167.97,168.01,167.65,167.77,126543.0,160.7535,160.7918,160.4473,160.5621,126543.0
2024-01-25 15:50:00,167.79,168.03,167.34,167.41,448792.0,160.5813,160.8109,160.1506,160.2176,448792.0
2024-01-26 09:30:00,166.01,166.2,165.08,165.7,220639.0,158.8777,159.0596,157.9877,158.581,220639.0
2024-01-26 09:40:00,165.67,165.74,164.78,165.55,202563.0,158.5523,158.6193,157.7006,158.4375,202563.0
2024-01-26 09:50:00,165.57,165.8,165.08,165.75,138343.0,158.4566,158.6767,157.9877,158.6289,138343.0
2024-01-26 10:00:00,165.73,165.8,164.97,165.29,125136.0,158.6098,158.6767,157.8824,158.1887,125136.0
2024-01-26 10:10:00,165.31,165.32,164.24,164.31,227773.0,158.2078,158.2174,157.1838,157.2508,227773.0
2024-01-26 10:20:00,164.31,165.45,164.3,165.44,93473.0,157.2508,158.3418,157.2412,158.3322,93473.0
2024-01-26 10:30:00,165.43,165.78,165.1,165.1,90759.0,158.3226,158.6576,158.0068,158.0068,90759.0
2024-01-26 10:40:00,165.12,165.73,165.07,165.39,88136.0,158.026,158.6098,157.9781,158.2844,88136.0
2024-01-26 10:50:00,165.39,165.53,165.27,165.45,77762.0,158.2844,158.4183,158.1695,158.3418,77762.0
2024-01-26 11:00:00,165.44,165.72,165.31,165.38,94273.0,158.3322,158.6002,158.2078,158.2748,94273.0
2024-01-26 11:10:00,165.38,165.46,165.2,165.25,62736.0,158.2748,158.3514,158.1025,158.1504,62736.0
2024-01-26 11:20:00,165.27,165.39,165.03,165.04,48872.0,158.1695,158.2844,157.9398,157.9494,48872.0
2024-01-26 11:30:00,165.04,165.16,164.68,164.77,49264.0,157.9494,158.0642,157.6049,157.691,49264.0
2024-01-26 11:40:00,164.75,164.76,164.32,164.41,95084.0,157.6719,157.6814,157.2603,157.3465,95084.0
2024-01-26 11:50:00,164.42,164.48,164.06,164.21,159524.0,157.356,157.4135,157.0115,157.1551,159524.0
2024-01-26 12:00:00,164.2,164.57,164.05,164.09,121594.0,157.1455,157.4996,157.0019,157.0402,121594.0
2024-01-26 12:10:00,164.09,164.41,163.92,164.3,84696.0,157.0402,157.3465,156.8775,157.2412,84696.0
2024-01-26 12:20:00,164.3,164.4,164.03,164.09,61223.0,157.2412,157.3369,156.9828,157.0402,61223.0
2024-01-26 12:30:00,164.07,164.1,163.63,163.71,99138.0,157.0211,157.0498,156.6,156.6765,99138.0
2024-01-26 12:40:00,163.69,163.84,163.48,163.51,70374.0,156.6574,156.801,156.4564,156.4851,70374.0
2024-01-26 12:50:00,163.51,163.6,163.33,163.35,99937.0,156.4851,156.5713,156.3129,156.332,99937.0
2024-01-26 13:00:00,163.34,163.72,163.28,163.7,54609.0,156.3224,156.6861,156.265,156.667,54609.0
2024-01-26 13:10:00,163.68,163.76,163.48,163.48,42071.0,156.6478,156.7244,156.4564,156.4564,42071.0
2024-01-26 13:20:00,163.47,163.88,163.46,163.86,71004.0,156.4469,156.8392,156.4373,156.8201,71004.0
2024-01-26 13:30:00,163.84,164.14,163.82,164.14,100674.0,156.801,157.0881,156.7818,157.0881,100674.0
2024-01-26 13:40:00,164.13,164.13,163.87,163.88,83122.0,157.0785,157.0785,156.8297,156.8392,83122.0
2024-01-26 13:50:00,163.89,164.06,163.86,163.9,50019.0,156.8488,157.0115,156.8201,156.8584,50019.0
2024-01-26 14:00:00,163.88,164.15,163.87,164.08,44225.0,156.8392,157.0976,156.8297,157.0306,44225.0
2024-01-26 14:10:00,164.06,164.38,164.03,164.34,49579.0,157.0115,157.3178,156.9828,157.2795,49579.0
2024-01-26 14:20:00,164.37,164.54,164.28,164.41,69205.0,157.3082,157.4709,157.2221,157.3465,69205.0
2024-01-26 14:30:00,164.43,164.49,164.28,164.43,68110.0,157.3656,157.423,157.2221,157.3656,68110.0
2024-01-26 14:40:00,164.44,164.72,164.44,164.52,40614.0,157.3752,157.6431,157.3752,157.4517,40614.0
2024-01-26 14:50:00,164.51,164.66,164.48,164.59,54898.0,157.4422,157.5857,157.4135,157.5187,54898.0
2024-01-26 15:00:00,164.59,164.66,164.22,164.24,45602.0,157.5187,157.5857,157.1646,157.1838,45602.0
2024-01-26 15:10:00,164.23,164.54,164.23,164.41,57546.0,157.1742,157.4709,157.1742,157.3465,57546.0
2024-01-26 15:20:00,164.4,164.5,164.22,164.39,61184.0,157.3369,157.4326,157.1646,157.3273,61184.0
2024-01-26 15:30:00,164.4,164.41,164.18,164.29,152662.0,157.3369,157.3465,157.1263,157.2316,152662.0
2024-01-26 15:40:00,164.28,164.34,164.0,164.31,91001.0,157.2221,157.2795,156.9541,157.2508,91001.0
2024-01-26 15:50:00,164.31,164.31,163.86,164.09,510012.0,157.2508,157.2508,156.8201,157.0402,510012.0
2024-01-29 09:30:00,164.08,164.77,163.88,164.2,78687.0,157.0306,157.691,156.8392,157.1455,78687.0
2024-01-29 09:40:00,164.2,164.29,163.79,163.85,48511.0,157.1455,157.2316,156.7531,156.8105,48511.0
2024-01-29 09:50:00,163.79,163.85,163.43,163.55,65331.0,156.7531,156.8105,156.4086,156.5234,65331.0
2024-01-29 10:00:00,163.56,164.55,163.44,164.43,91229.0,156.533,157.4805,156.4181,157.3656,91229.0
2024-01-29 10:10:00,164.4,165.14,164.39,164.99,76941.0,157.3369,158.0451,157.3273,157.9015,76941.0
2024-01-29 10:20:00,164.91,164.91,164.34,164.83,79327.0,157.825,157.825,157.2795,157.7484,79327.0
2024-01-29 10:30:00,164.84,165.05,164.61,164.96,70510.0,157.758,157.959,157.5379,157.8728,70510.0
2024-01-29 10:40:00,164.97,165.02,164.39,164.41,57292.0,157.8824,157.9303,157.3273,157.3465,57292.0
2024-01-29 10:50:00,164.39,164.8,164.34,164.75,63863.0,157.3273,157.7197,157.2795,157.6719,63863.0
2024-01-29 11:00:00,164.75,165.08,164.7,165.08,53043.0,157.6719,157.9877,157.624,157.9877,53043.0
2024-01-29 11:10:00,165.11,165.22,164.84,165.03,38174.0,158.0164,158.1217,157.758,157.9398,38174.0
2024-01-29 11:20:00,165.03,165.08,164.87,164.97,41536.0,157.9398,157.9877,157.7867,157.8824,41536.0
2024-01-29 11:30:00,164.99,165.25,164.97,165.14,62566.0,157.9015,158.1504,157.8824,158.0451,62566.0
2024-01-29 11:40:00,165.14,165.32,165.03,165.1,88216.0,158.0451,158.2174,157.9398,158.0068,88216.0
2024-01-29 11:50:00,165.09,165.09,164.86,165.03,54289.0,157.9973,157.9973,157.7771,157.9398,54289.0
2024-01-29 12:00:00,165.04,165.09,164.65,164.72,44186.0,157.9494,157.9973,157.5762,157.6431,44186.0
2024-01-29 12:10:00,164.71,165.04,164.71,164.93,28126.0,157.6336,157.9494,157.6336,157.8441,28126.0
2024-01-29 12:20:00,164.9,165.21,164.81,165.04,40419.0,157.8154,158.1121,157.7293,157.9494,40419.0
2024-01-29 12:30:00,165.03,165.03,164.88,164.93,31453.0,157.9398,157.9398,157.7963,157.8441,31453.0
2024-01-29 12:40:00,164.93,165.0,164.73,164.87,49635.0,157.8441,157.9111,157.6527,157.7867,49635.0
2024-01-29 12:50:00,164.85,165.04,164.75,164.93,34606.0,157.7676,157.9494,157.6719,157.8441,34606.0
2024-01-29 13:00:00,164.94,164.95,164.74,164.8,27573.0,157.8537,157.8633,157.6623,157.7197,27573.0
2024-01-29 13:10:00,164.8,164.96,164.63,164.94,23959.0,157.7197,157.8728,157.557,157.8537,23959.0
2024-01-29 13:20:00,164.92,165.03,164.78,164.89,43494.0,157.8346,157.9398,157.7006,157.8058,43494.0
2024-01-29 13:30:00,164.88,164.99,164.78,164.84,22764.0,157.7963,157.9015,157.7006,157.758,22764.0
2024-01-29 13:40:00,164.84,164.88,164.64,164.68,41701.0,157.758,157.7963,157.5666,157.6049,41701.0
2024-01-29 13:50:00,164.67,164.7,164.55,164.59,28463.0,157.5953,157.624,157.4805,157.5187,28463.0
2024-01-29 14:00:00,164.6,164.7,164.55,164.66,35117.0,157.5283,157.624,157.4805,157.5857,35117.0
2024-01-29 14:10:00,164.68,164.82,164.64,164.65,25660.0,157.6049,157.7389,157.5666,157.5762,25660.0
2024-01-29 14:20:00,164.64,164.69,164.43,164.48,69903.0,157.5666,157.6144,157.3656,157.4135,69903.0
2024-01-29 14:30:00,164.5,164.64,164.42,164.53,64279.0,157.4326,157.5666,157.356,157.4613,64279.0
2024-01-29 14:40:00,164.56,164.62,164.4,164.44,61869.0,157.49,157.5474,157.3369,157.3752,61869.0
2024-01-29 14:50:00,164.45,164.57,164.45,164.57,36480.0,157.3847,157.4996,157.3847,157.4996,36480.0
2024-01-29 15:00:00,164.58,165.21,164.57,165.13,73309.0,157.5092,158.1121,157.4996,158.0355,73309.0
2024-01-29 15:10:00,165.14,165.65,165.02,165.64,45606.0,158.0451,158.5332,157.9303,158.5236,45606.0
2024-01-29 15:20:00,165.65,166.32,165.58,166.16,177216.0,158.5332,159.1744,158.4662,159.0213,177216.0
2024-01-29 15:30:00,166.14,166.14,165.57,165.59,96680.0,159.0021,159.0021,158.4566,158.4758,96680.0
2024-01-29 15:40:00,165.59,165.59,165.13,165.23,121191.0,158.4758,158.4758,158.0355,158.1312,121191.0
2024-01-29 15:50:00,165.22,166.14,165.19,165.97,525195.0,158.1217,159.0021,158.093,158.8394,525195.0
2024-01-30 09:30:00,162.9,163.78,162.01,162.63,217429.0,157.152,158.001,156.2934,156.8915,217429.0
2024-01-30 09:40:00,162.7,163.33,162.52,162.9,131577.0,156.9591,157.5668,156.7854,157.152,131577.0
2024-01-30 09:50:00,162.93,163.11,162.73,163.06,75522.0,157.181,157.3546,156.988,157.3064,75522.0
2024-01-30 10:00:00,163.05,163.06,162.63,162.75,72377.0,157.2967,157.3064,156.8915,157.0073,72377.0
2024-01-30 10:10:00,162.77,162.82,161.99,162.09,106368.0,157.0266,157.0748,156.2741,156.3706,106368.0
2024-01-30 10:20:00,162.08,162.41,161.59,162.41,125500.0,156.3609,156.6793,155.8882,156.6793,125500.0
2024-01-30 10:30:00,162.37,162.88,162.31,162.82,63740.0,156.6407,157.1327,156.5828,157.0748,63740.0
2024-01-30 10:40:00,162.85,162.87,162.3,162.31,30386.0,157.1038,157.1231,156.5732,156.5828,30386.0
2024-01-30 10:50:00,162.31,162.38,162.14,162.23,28206.0,156.5828,156.6504,156.4188,156.5057,28206.0
2024-01-30 11:00:00,162.24,162.29,161.95,162.21,45775.0,156.5153,156.5635,156.2355,156.4864,45775.0
2024-01-30 11:10:00,162.24,162.43,162.13,162.16,39644.0,156.5153,156.6986,156.4092,156.4381,39644.0
2024-01-30 11:20:00,162.16,162.44,162.16,162.32,35161.0,156.4381,156.7082,156.4381,156.5925,35161.0
2024-01-30 11:30:00,162.29,162.56,162.26,162.36,38467.0,156.5635,156.824,156.5346,156.6311,38467.0
2024-01-30 11:40:00,162.36,162.44,162.2,162.36,32125.0,156.6311,156.7082,156.4767,156.6311,32125.0
2024-01-30 11:50:00,162.36,162.39,161.93,162.08,84316.0,156.6311,156.66,156.2162,156.3609,84316.0
2024-01-30 12:00:00,162.12,162.15,161.96,162.0,28170.0,156.3995,156.4285,156.2452,156.2838,28170.0
2024-01-30 12:10:00,161.97,162.24,161.97,162.17,28004.0,156.2548,156.5153,156.2548,156.4478,28004.0
2024-01-30 12:20:00,162.18,162.34,161.98,162.32,77461.0,156.4574,156.6118,156.2645,156.5925,77461.0
2024-01-30 12:30:00,162.28,162.47,162.12,162.33,54893.0,156.5539,156.7372,156.3995,156.6021,54893.0
2024-01-30 12:40:00,162.35,162.38,162.21,162.24,25566.0,156.6214,156.6504,156.4864,156.5153,25566.0
2024-01-30 12:50:00,162.25,162.35,162.13,162.14,33117.0,156.5249,156.6214,156.4092,156.4188,33117.0
2024-01-30 13:00:00,162.14,162.15,161.92,162.11,34061.0,156.4188,156.4285,156.2066,156.3899,34061.0
2024-01-30 13:10:00,162.08,162.16,161.94,161.98,27905.0,156.3609,156.4381,156.2259,156.2645,27905.0
2024-01-30 13:20:00,161.98,162.35,161.96,162.3,30673.0,156.2645,156.6214,156.2452,156.5732,30673.0
2024-01-30 13:30:00,162.34,162.39,162.11,162.11,26380.0,156.6118,156.66,156.3899,156.3899,26380.0
2024-01-30 13:40:00,162.13,162.17,161.97,161.97,37338.0,156.4092,156.4478,156.2548,156.2548,37338.0
2024-01-30 13:50:00,161.96,161.99,161.77,161.9,39093.0,156.2452,156.2741,156.0619,156.1873,39093.0
2024-01-30 14:00:00,161.9,161.98,161.83,161.86,34315.0,156.1873,156.2645,156.1198,156.1487,34315.0
2024-01-30 14:10:00,161.85,161.97,161.66,161.71,22711.0,156.1391,156.2548,155.9558,156.004,22711.0
2024-01-30 14:20:00,161.69,161.82,161.66,161.69,24936.0,155.9847,156.1101,155.9558,155.9847,24936.0
2024-01-30 14:30:00,161.7,161.89,161.62,161.73,26841.0,155.9944,156.1777,155.9172,156.0233,26841.0
2024-01-30 14:40:00,161.73,161.79,161.65,161.73,26441.0,156.0233,156.0812,155.9461,156.0233,26441.0
2024-01-30 14:50:00,161.73,161.91,161.73,161.77,30945.0,156.0233,156.1969,156.0233,156.0619,30945.0
2024-01-30 15:00:00,161.76,161.84,161.54,161.63,38577.0,156.0522,156.1294,155.84,155.9268,38577.0
2024-01-30 15:10:00,161.64,162.04,161.64,162.03,46021.0,155.9365,156.3224,155.9365,156.3127,46021.0
2024-01-30 15:20:00,162.02,162.29,161.99,162.12,89827.0,156.3031,156.5635,156.2741,156.3995,89827.0
2024-01-30 15:30:00,162.13,162.14,161.94,161.98,75861.0,156.4092,156.4188,156.2259,156.2645,75861.0
2024-01-30 15:40:00,161.97,162.12,161.93,162.11,86237.0,156.2548,156.3995,156.2162,156.3899,86237.0
2024-01-30 15:50:00,162.09,162.22,161.84,162.07,277806.0,156.3706,156.496,156.1294,156.3513,277806.0
2024-01-31 09:30:00,160.41,160.49,159.32,159.89,132368.0,154.7499,154.8271,153.6983,154.2482,132368.0
2024-01-31 09:40:00,159.9,160.45,159.55,160.45,82035.0,154.2579,154.7885,153.9202,154.7885,82035.0
2024-01-31 09:50:00,160.49,160.53,159.4,159.54,97958.0,154.8271,154.8656,153.7755,153.9106,97958.0
2024-01-31 10:00:00,159.58,159.85,159.44,159.66,89692.0,153.9492,154.2096,153.8141,154.0263,89692.0
2024-01-31 10:10:00,159.62,160.12,159.59,159.89,118774.0,153.9878,154.4701,153.9588,154.2482,118774.0
2024-01-31 10:20:00,159.84,160.37,159.82,160.35,43424.0,154.2,154.7113,154.1807,154.692,43424.0
2024-01-31 10:30:00,160.39,160.55,159.84,159.93,51027.0,154.7306,154.8849,154.2,154.2868,51027.0
2024-01-31 10:40:00,159.92,160.38,159.92,160.27,42953.0,154.2772,154.7209,154.2772,154.6148,42953.0
2024-01-31 10:50:00,160.27,160.43,160.15,160.31,78015.0,154.6148,154.7692,154.499,154.6534,78015.0
2024-01-31 11:00:00,160.3,160.88,160.28,160.75,67879.0,154.6438,155.2033,154.6245,155.0779,67879.0
2024-01-31 11:10:00,160.75,160.75,160.44,160.52,35279.0,155.0779,155.0779,154.7788,154.856,35279.0
2024-01-31 11:20:00,160.54,160.65,160.35,160.65,26692.0,154.8753,154.9814,154.692,154.9814,26692.0
2024-01-31 11:30:00,160.68,160.69,160.19,160.43,36088.0,155.0103,155.02,154.5376,154.7692,36088.0
2024-01-31 11:40:00,160.39,160.64,160.15,160.37,21770.0,154.7306,154.9718,154.499,154.7113,21770.0
2024-01-31 11:50:00,160.38,160.5,160.24,160.39,40774.0,154.7209,154.8367,154.5859,154.7306,40774.0
2024-01-31 12:00:00,160.39,160.66,160.32,160.66,50629.0,154.7306,154.9911,154.6631,154.9911,50629.0
2024-01-31 12:10:00,160.67,160.67,160.22,160.22,34635.0,155.0007,155.0007,154.5666,154.5666,34635.0
2024-01-31 12:20:00,160.17,160.46,160.15,160.41,46843.0,154.5183,154.7981,154.499,154.7499,46843.0
2024-01-31 12:30:00,160.39,160.64,160.23,160.33,54176.0,154.7306,154.9718,154.5762,154.6727,54176.0
2024-01-31 12:40:00,160.32,160.5,160.29,160.47,32066.0,154.6631,154.8367,154.6341,154.8078,32066.0
2024-01-31 12:50:00,160.52,160.95,160.45,160.86,37823.0,154.856,155.2708,154.7885,155.184,37823.0
2024-01-31 13:00:00,160.86,160.9,160.66,160.85,54185.0,155.184,155.2226,154.9911,155.1743,54185.0
2024-01-31 13:10:00,160.84,160.98,160.51,160.93,50479.0,155.1647,155.2998,154.8463,155.2515,50479.0
2024-01-31 13:20:00,160.98,160.98,160.56,160.79,25327.0,155.2998,155.2998,154.8946,155.1165,25327.0
2024-01-31 13:30:00,160.78,160.98,160.61,160.63,21825.0,155.1068,155.2998,154.9428,154.9621,21825.0
2024-01-31 13:40:00,160.63,161.08,160.6,161.03,55180.0,154.9621,155.3962,154.9332,155.348,55180.0
2024-01-31 13:50:00,161.02,161.08,160.91,160.94,27754.0,155.3384,155.3962,155.2322,155.2612,27754.0
2024-01-31 14:00:00,160.96,161.2,160.22,160.34,48339.0,155.2805,155.512,154.5666,154.6823,48339.0
2024-01-31 14:10:00,160.37,160.86,160.27,160.28,32907.0,154.7113,155.184,154.6148,154.6245,32907.0
2024-01-31 14:20:00,160.36,160.65,160.25,160.54,26453.0,154.7016,154.9814,154.5955,154.8753,26453.0
2024-01-31 14:30:00,160.54,161.82,160.12,161.66,33523.0,154.8753,156.1101,154.4701,155.9558,33523.0
2024-01-31 14:40:00,161.72,163.17,161.63,162.12,131597.0,156.0137,157.4125,155.9268,156.3995,131597.0
2024-01-31 14:50:00,162.12,162.21,161.04,161.25,85741.0,156.3995,156.4864,155.3576,155.5602,85741.0
2024-01-31 15:00:00,161.33,161.37,159.79,160.29,75129.0,155.6374,155.676,154.1518,154.6341,75129.0
2024-01-31 15:10:00,160.29,160.56,159.9,159.91,96612.0,154.6341,154.8946,154.2579,154.2675,96612.0
2024-01-31 15:20:00,159.92,160.82,159.8,160.36,56003.0,154.2772,155.1454,154.1614,154.7016,56003.0
2024-01-31 15:30:00,160.34,160.39,159.93,160.22,87312.0,154.6823,154.7306,154.2868,154.5666,87312.0
2024-01-31 15:40:00,160.21,160.39,160.09,160.24,117417.0,154.5569,154.7306,154.4412,154.5859,117417.0
2024-01-31 15:50:00,160.2,160.58,159.68,160.04,518475.0,154.5473,154.9139,154.0456,154.3929,518475.0
2024-02-01 09:30:00,159.22,159.41,158.13,158.56,195845.0,153.6019,153.7852,152.5503,152.9652,195845.0
2024-02-01 09:40:00,158.83,159.29,158.39,158.74,333966.0,153.2256,153.6694,152.8012,153.1388,333966.0
2024-02-01 09:50:00,158.75,158.85,157.63,157.78,161150.0,153.1484,153.2449,152.068,152.2127,161150.0
2024-02-01 10:00:00,157.72,158.16,157.13,158.16,97813.0,152.1548,152.5793,151.5856,152.5793,97813.0
2024-02-01 10:10:00,158.13,158.36,157.87,158.14,51973.0,152.5503,152.7722,152.2995,152.56,51973.0
2024-02-01 10:20:00,158.12,158.16,157.61,158.14,80173.0,152.5407,152.5793,152.0487,152.56,80173.0
2024-02-01 10:30:00,158.15,158.18,157.8,157.94,112449.0,152.5696,152.5986,152.232,152.367,112449.0
2024-02-01 10:40:00,157.95,158.05,157.44,157.57,80913.0,152.3767,152.4731,151.8847,152.0101,80913.0
2024-02-01 10:50:00,157.59,157.82,156.66,156.95,399763.0,152.0294,152.2513,151.1322,151.412,399763.0
2024-02-01 11:00:00,157.0,158.55,156.93,158.33,218177.0,151.4602,152.9555,151.3927,152.7433,218177.0
2024-02-01 11:10:00,158.22,158.48,157.62,157.88,187658.0,152.6371,152.888,152.0583,152.3091,187658.0
2024-02-01 11:20:00,157.89,158.19,157.42,157.48,72901.0,152.3188,152.6082,151.8654,151.9233,72901.0
2024-02-01 11:30:00,157.47,157.73,157.38,157.61,124120.0,151.9136,152.1644,151.8268,152.0487,124120.0
2024-02-01 11:40:00,157.62,157.88,157.54,157.63,31570.0,152.0583,152.3091,151.9811,152.068,31570.0
2024-02-01 11:50:00,157.65,158.1,157.6,158.0,59101.0,152.0873,152.5214,152.039,152.4249,59101.0
2024-02-01 12:00:00,158.0,158.87,157.98,158.83,75549.0,152.4249,153.2642,152.4056,153.2256,75549.0
2024-02-01 12:10:00,158.81,158.98,158.73,158.86,131118.0,153.2063,153.3703,153.1292,153.2546,131118.0
2024-02-01 12:20:00,158.88,158.89,158.74,158.81,38652.0,153.2739,153.2835,153.1388,153.2063,38652.0
2024-02-01 12:30:00,158.79,159.03,158.63,158.67,82798.0,153.187,153.4186,153.0327,153.0713,82798.0
2024-02-01 12:40:00,158.65,159.29,158.55,159.27,53541.0,153.052,153.6694,152.9555,153.6501,53541.0
2024-02-01 12:50:00,159.28,159.76,159.08,159.13,50822.0,153.6597,154.1228,153.4668,153.515,50822.0
2024-02-01 13:00:00,159.08,159.1,158.45,158.64,106617.0,153.4668,153.4861,152.859,153.0423,106617.0
2024-02-01 13:10:00,158.66,159.01,158.59,158.73,19699.0,153.0616,153.3993,152.9941,153.1292,19699.0
2024-02-01 13:20:00,158.72,158.86,158.61,158.74,18670.0,153.1195,153.2546,153.0134,153.1388,18670.0
2024-02-01 13:30:00,158.72,159.21,158.54,158.64,41541.0,153.1195,153.5922,152.9459,153.0423,41541.0
2024-02-01 13:40:00,158.65,159.15,158.63,159.14,17989.0,153.052,153.5343,153.0327,153.5247,17989.0
2024-02-01 13:50:00,159.13,159.35,159.1,159.16,30451.0,153.515,153.7273,153.4861,153.544,30451.0
2024-02-01 14:00:00,159.21,159.25,159.0,159.24,37042.0,153.5922,153.6308,153.3896,153.6212,37042.0
2024-02-01 14:10:00,159.22,159.26,158.84,158.87,34839.0,153.6019,153.6405,153.2353,153.2642,34839.0
2024-02-01 14:20:00,158.91,158.94,158.69,158.83,29900.0,153.3028,153.3317,153.0906,153.2256,29900.0
2024-02-01 14:30:00,158.88,159.07,158.66,159.01,30989.0,153.2739,153.4572,153.0616,153.3993,30989.0
2024-02-01 14:40:00,159.03,159.35,159.0,159.24,50277.0,153.4186,153.7273,153.3896,153.6212,50277.0
2024-02-01 14:50:00,159.24,159.35,159.15,159.35,26583.0,153.6212,153.7273,153.5343,153.7273,26583.0
2024-02-01 15:00:00,159.37,159.84,159.35,159.53,55035.0,153.7466,154.2,153.7273,153.9009,55035.0
2024-02-01 15:10:00,159.54,159.71,159.39,159.67,68388.0,153.9106,154.0746,153.7659,154.036,68388.0
2024-02-01 15:20:00,159.69,159.81,159.66,159.75,60218.0,154.0553,154.171,154.0263,154.1132,60218.0
2024-02-01 15:30:00,159.76,159.87,159.64,159.71,80951.0,154.1228,154.2289,154.007,154.0746,80951.0
2024-02-01 15:40:00,159.71,159.78,159.48,159.48,81290.0,154.0746,154.1421,153.8527,153.8527,81290.0
2024-02-01 15:50:00,159.47,159.72,159.4,159.68,340904.0,153.843,154.0842,153.7755,154.0456,340904.0
2024-02-02 09:30:00,158.25,159.06,157.97,158.55,108077.0,152.6661,153.4475,152.396,152.9555,108077.0
2024-02-02 09:40:00,158.49,158.9,157.77,158.84,121131.0,152.8976,153.2932,152.203,153.2353,121131.0
2024-02-02 09:50:00,158.81,158.87,158.15,158.51,98146.0,153.2063,153.2642,152.5696,152.9169,98146.0
2024-02-02 10:00:00,158.51,158.77,158.26,158.47,59453.0,152.9169,153.1677,152.6757,152.8783,59453.0
2024-02-02 10:10:00,158.47,158.61,158.23,158.34,80918.0,152.8783,153.0134,152.6468,152.7529,80918.0
2024-02-02 10:20:00,158.31,158.82,158.25,158.41,64743.0,152.724,153.216,152.6661,152.8204,64743.0
2024-02-02 10:30:00,158.42,158.61,158.1,158.58,60605.0,152.8301,153.0134,152.5214,152.9844,60605.0
2024-02-02 10:40:00,158.59,158.95,158.58,158.86,37129.0,152.9941,153.3414,152.9844,153.2546,37129.0
2024-02-02 10:50:00,158.83,158.87,158.17,158.19,47003.0,153.2256,153.2642,152.5889,152.6082,47003.0
2024-02-02 11:00:00,158.21,158.33,157.8,158.06,62075.0,152.6275,152.7433,152.232,152.4828,62075.0
2024-02-02 11:10:00,158.1,158.67,158.07,158.67,39630.0,152.5214,153.0713,152.4924,153.0713,39630.0
2024-02-02 11:20:00,158.65,158.95,158.46,158.9,41493.0,153.052,153.3414,152.8687,153.2932,41493.0
2024-02-02 11:30:00,158.92,159.09,158.73,158.99,35465.0,153.3124,153.4765,153.1292,153.38,35465.0
2024-02-02 11:40:00,159.01,159.08,158.78,158.97,24983.0,153.3993,153.4668,153.1774,153.3607,24983.0
2024-02-02 11:50:00,158.98,159.14,158.74,158.83,35943.0,153.3703,153.5247,153.1388,153.2256,35943.0
2024-02-02 12:00:00,158.84,158.92,158.69,158.87,42915.0,153.2353,153.3124,153.0906,153.2642,42915.0
2024-02-02 12:10:00,158.86,159.07,158.76,158.94,38262.0,153.2546,153.4572,153.1581,153.3317,38262.0
2024-02-02 12:20:00,158.94,159.16,158.79,159.1,22632.0,153.3317,153.544,153.187,153.4861,22632.0
2024-02-02 12:30:00,159.1,159.23,158.82,158.94,25355.0,153.4861,153.6115,153.216,153.3317,25355.0
2024-02-02 12:40:00,158.95,158.96,158.15,158.6,52562.0,153.3414,153.351,152.5696,153.0037,52562.0
2024-02-02 12:50:00,158.59,158.64,158.26,158.63,38811.0,152.9941,153.0423,152.6757,153.0327,38811.0
2024-02-02 13:00:00,158.67,158.98,158.59,158.68,54411.0,153.0713,153.3703,152.9941,153.0809,54411.0
2024-02-02 13:10:00,158.71,159.3,158.69,159.29,85269.0,153.1099,153.679,153.0906,153.6694,85269.0
2024-02-02 13:20:00,159.28,159.28,158.64,158.74,86912.0,153.6597,153.6597,153.0423,153.1388,86912.0
2024-02-02 13:30:00,158.72,158.87,158.49,158.81,115036.0,153.1195,153.2642,152.8976,153.2063,115036.0
2024-02-02 13:40:00,158.89,159.31,158.85,159.19,16508.0,153.2835,153.6887,153.2449,153.5729,16508.0
2024-02-02 13:50:00,159.23,159.36,159.14,159.19,14795.0,153.6115,153.7369,153.5247,153.5729,14795.0
2024-02-02 14:00:00,159.21,159.58,159.19,159.48,70232.0,153.5922,153.9492,153.5729,153.8527,70232.0
2024-02-02 14:10:00,159.47,159.5,159.28,159.32,24482.0,153.843,153.872,153.6597,153.6983,24482.0
2024-02-02 14:20:00,159.34,159.35,159.03,159.17,29962.0,153.7176,153.7273,153.4186,153.5536,29962.0
2024-02-02 14:30:00,159.18,159.36,159.09,159.3,26843.0,153.5633,153.7369,153.4765,153.679,26843.0
2024-02-02 14:40:00,159.33,159.52,159.31,159.47,22904.0,153.708,153.8913,153.6887,153.843,22904.0
2024-02-02 14:50:00,159.47,159.48,159.12,159.46,49568.0,153.843,153.8527,153.5054,153.8334,49568.0
2024-02-02 15:00:00,159.46,159.46,159.15,159.28,64967.0,153.8334,153.8334,153.5343,153.6597,64967.0
2024-02-02 15:10:00,159.29,159.46,159.23,159.29,58364.0,153.6694,153.8334,153.6115,153.6694,58364.0
2024-02-02 15:20:00,159.29,159.56,159.11,159.56,54727.0,153.6694,153.9299,153.4957,153.9299,54727.0
2024-02-02 15:30:00,159.55,159.59,159.16,159.32,64980.0,153.9202,153.9588,153.544,153.6983,64980.0
2024-02-02 15:40:00,159.32,159.59,159.2,159.52,98495.0,153.6983,153.9588,153.5826,153.8913,98495.0
2024-02-02 15:50:00,159.51,159.8,159.14,159.17,360032.0,153.8816,154.1614,153.5247,153.5536,360032.0
2024-02-05 09:30:00,159.83,159.99,158.12,158.61,119424.0,154.1903,154.3447,152.5407,153.0134,119424.0
2024-02-05 09:40:00,158.67,158.94,158.22,158.94,67857.0,153.0713,153.3317,152.6371,153.3317,67857.0
2024-02-05 09:50:00,158.83,159.14,158.58,159.13,50865.0,153.2256,153.5247,152.9844,153.515,50865.0
2024-02-05 10:00:00,159.09,159.29,158.49,158.6,59482.0,153.4765,153.6694,152.8976,153.0037,59482.0
2024-02-05 10:10:00,158.57,158.62,157.78,157.83,62491.0,152.9748,153.023,152.2127,152.2609,62491.0
2024-02-05 10:20:00,157.8,157.99,157.72,157.83,41970.0,152.232,152.4153,152.1548,152.2609,41970.0
2024-02-05 10:30:00,157.86,158.4,157.81,158.28,31024.0,152.2899,152.8108,152.2416,152.695,31024.0
2024-02-05 10:40:00,158.24,158.27,157.59,157.84,39760.0,152.6564,152.6854,152.0294,152.2706,39760.0
2024-02-05 10:50:00,157.85,158.14,157.81,158.03,75581.0,152.2802,152.56,152.2416,152.4539,75581.0
2024-02-05 11:00:00,158.03,158.51,157.95,158.49,59624.0,152.4539,152.9169,152.3767,152.8976,59624.0
2024-02-05 11:10:00,158.46,158.72,158.44,158.66,38556.0,152.8687,153.1195,152.8494,153.0616,38556.0
2024-02-05 11:20:00,158.69,158.85,158.59,158.77,131016.0,153.0906,153.2449,152.9941,153.1677,131016.0
2024-02-05 11:30:00,158.78,158.9,158.4,158.72,99127.0,153.1774,153.2932,152.8108,153.1195,99127.0
2024-02-05 11:40:00,158.7,158.77,158.55,158.74,61523.0,153.1002,153.1677,152.9555,153.1388,61523.0
2024-02-05 11:50:00,158.75,158.93,158.58,158.88,95613.0,153.1484,153.3221,152.9844,153.2739,95613.0
2024-02-05 12:00:00,158.89,159.07,158.79,159.02,49584.0,153.2835,153.4572,153.187,153.4089,49584.0
2024-02-05 12:10:00,159.03,159.27,158.99,159.18,31133.0,153.4186,153.6501,153.38,153.5633,31133.0
2024-02-05 12:20:00,159.2,159.22,158.85,158.92,35557.0,153.5826,153.6019,153.2449,153.3124,35557.0
2024-02-05 12:30:00,158.94,159.35,158.87,159.27,33000.0,153.3317,153.7273,153.2642,153.6501,33000.0
2024-02-05 12:40:00,159.34,159.34,159.08,159.24,33534.0,153.7176,153.7176,153.4668,153.6212,33534.0
2024-02-05 12:50:00,159.26,159.36,159.05,159.31,26201.0,153.6405,153.7369,153.4379,153.6887,26201.0
2024-02-05 13:00:00,159.32,159.61,159.22,159.34,42387.0,153.6983,153.9781,153.6019,153.7176,42387.0
2024-02-05 13:10:00,159.35,159.57,159.22,159.3,23391.0,153.7273,153.9395,153.6019,153.679,23391.0
2024-02-05 13:20:00,159.3,159.36,158.9,158.91,19159.0,153.679,153.7369,153.2932,153.3028,19159.0
2024-02-05 13:30:00,158.91,159.26,158.91,159.19,21281.0,153.3028,153.6405,153.3028,153.5729,21281.0
2024-02-05 13:40:00,159.21,159.33,159.14,159.26,19937.0,153.5922,153.708,153.5247,153.6405,19937.0
2024-02-05 13:50:00,159.26,159.33,159.09,159.23,20287.0,153.6405,153.708,153.4765,153.6115,20287.0
2024-02-05 14:00:00,159.21,159.27,159.05,159.25,22522.0,153.5922,153.6501,153.4379,153.6308,22522.0
2024-02-05 14:10:00,159.27,159.33,159.13,159.19,24249.0,153.6501,153.708,153.515,153.5729,24249.0
2024-02-05 14:20:00,159.2,159.43,159.18,159.36,27111.0,153.5826,153.8045,153.5633,153.7369,27111.0
2024-02-05 14:30:00,159.36,159.62,159.27,159.61,35921.0,153.7369,153.9878,153.6501,153.9781,35921.0
2024-02-05 14:40:00,159.62,159.76,159.57,159.66,24888.0,153.9878,154.1228,153.9395,154.0263,24888.0
2024-02-05 14:50:00,159.67,159.7,159.32,159.46,38668.0,154.036,154.0649,153.6983,153.8334,38668.0
2024-02-05 15:00:00,159.45,159.45,159.1,159.14,29276.0,153.8237,153.8237,153.4861,153.5247,29276.0
2024-02-05 15:10:00,159.14,159.31,159.03,159.13,93416.0,153.5247,153.6887,153.4186,153.515,93416.0
2024-02-05 15:20:00,159.15,159.17,158.9,158.96,33054.0,153.5343,153.5536,153.2932,153.351,33054.0
2024-02-05 15:30:00,158.96,159.01,158.77,158.83,44994.0,153.351,153.3993,153.1677,153.2256,44994.0
2024-02-05 15:40:00,158.84,158.94,158.8,158.83,57876.0,153.2353,153.3317,153.1967,153.2256,57876.0
2024-02-05 15:50:00,158.87,159.1,158.81,158.9,247924.0,153.2642,153.4861,153.2063,153.2932,247924.0
2024-02-06 09:30:00,159.17,159.7,158.74,158.89,74500.0,153.5536,154.0649,153.1388,153.2835,74500.0
2024-02-06 09:40:00,158.88,159.13,158.6,158.72,41654.0,153.2739,153.515,153.0037,153.1195,41654.0
2024-02-06 09:50:00,158.73,159.06,158.45,158.49,73220.0,153.1292,153.4475,152.859,152.8976,73220.0
2024-02-06 10:00:00,158.55,158.89,158.39,158.81,179648.0,152.9555,153.2835,152.8012,153.2063,179648.0
2024-02-06 10:10:00,158.81,159.26,158.62,159.22,71535.0,153.2063,153.6405,153.023,153.6019,71535.0
2024-02-06 10:20:00,159.22,159.32,158.5,158.64,65861.0,153.6019,153.6983,152.9073,153.0423,65861.0
2024-02-06 10:30:00,158.61,158.8,158.44,158.46,31819.0,153.0134,153.1967,152.8494,152.8687,31819.0
2024-02-06 10:40:00,158.48,158.54,157.9,157.96,35127.0,152.888,152.9459,152.3284,152.3863,35127.0
2024-02-06 10:50:00,157.96,158.24,157.76,158.19,41050.0,152.3863,152.6564,152.1934,152.6082,41050.0
2024-02-06 11:00:00,158.18,158.33,158.06,158.06,40421.0,152.5986,152.7433,152.4828,152.4828,40421.0
2024-02-06 11:10:00,158.09,158.31,158.0,158.3,18017.0,152.5117,152.724,152.4249,152.7143,18017.0
2024-02-06 11:20:00,158.4,158.41,158.18,158.22,26940.0,152.8108,152.8204,152.5986,152.6371,26940.0
2024-02-06 11:30:00,158.23,158.36,158.05,158.22,24022.0,152.6468,152.7722,152.4731,152.6371,24022.0
2024-02-06 11:40:00,158.22,158.33,158.02,158.1,51681.0,152.6371,152.7433,152.4442,152.5214,51681.0
2024-02-06 11:50:00,158.12,158.24,157.93,158.22,39638.0,152.5407,152.6564,152.3574,152.6371,39638.0
2024-02-06 12:00:00,158.22,158.23,157.98,158.07,53489.0,152.6371,152.6468,152.4056,152.4924,53489.0
2024-02-06 12:10:00,158.12,158.17,157.96,158.15,44361.0,152.5407,152.5889,152.3863,152.5696,44361.0
2024-02-06 12:20:00,158.11,158.48,157.98,158.45,31830.0,152.531,152.888,152.4056,152.859,31830.0
2024-02-06 12:30:00,158.48,158.5,158.22,158.45,33705.0,152.888,152.9073,152.6371,152.859,33705.0
2024-02-06 12:40:00,158.47,158.53,158.3,158.36,19043.0,152.8783,152.9362,152.7143,152.7722,19043.0
2024-02-06 12:50:00,158.34,158.45,158.15,158.15,25669.0,152.7529,152.859,152.5696,152.5696,25669.0
2024-02-06 13:00:00,158.13,158.21,157.99,158.05,52726.0,152.5503,152.6275,152.4153,152.4731,52726.0
2024-02-06 13:10:00,158.0,158.02,157.74,157.89,32246.0,152.4249,152.4442,152.1741,152.3188,32246.0
2024-02-06 13:20:00,157.87,158.11,157.83,157.98,30724.0,152.2995,152.531,152.2609,152.4056,30724.0
2024-02-06 13:30:00,157.98,158.31,157.98,158.3,28957.0,152.4056,152.724,152.4056,152.7143,28957.0
2024-02-06 13:40:00,158.3,158.41,158.07,158.11,44400.0,152.7143,152.8204,152.4924,152.531,44400.0
2024-02-06 13:50:00,158.12,158.29,158.05,158.28,34368.0,152.5407,152.7047,152.4731,152.695,34368.0
2024-02-06 14:00:00,158.31,158.41,157.74,157.81,35985.0,152.724,152.8204,152.1741,152.2416,35985.0
2024-02-06 14:10:00,157.82,157.83,157.33,157.36,45897.0,152.2513,152.2609,151.7786,151.8075,45897.0
2024-02-06 14:20:00,157.38,157.76,157.34,157.73,53052.0,151.8268,152.1934,151.7882,152.1644,53052.0
2024-02-06 14:30:00,157.74,158.18,157.74,157.99,30081.0,152.1741,152.5986,152.1741,152.4153,30081.0
2024-02-06 14:40:00,157.99,158.48,157.96,158.47,27578.0,152.4153,152.888,152.3863,152.8783,27578.0
2024-02-06 14:50:00,158.47,158.57,158.26,158.53,28456.0,152.8783,152.9748,152.6757,152.9362,28456.0
2024-02-06 15:00:00,158.56,158.58,158.32,158.37,29150.0,152.9652,152.9844,152.7336,152.7819,29150.0
2024-02-06 15:10:00,158.37,158.4,158.21,158.35,31844.0,152.7819,152.8108,152.6275,152.7626,31844.0
2024-02-06 15:20:00,158.36,158.45,158.3,158.36,72645.0,152.7722,152.859,152.7143,152.7722,72645.0
2024-02-06 15:30:00,158.31,158.34,157.77,157.79,43698.0,152.724,152.7529,152.203,152.2223,43698.0
2024-02-06 15:40:00,157.8,157.9,157.7,157.9,59551.0,152.232,152.3284,152.1355,152.3284,59551.0
2024-02-06 15:50:00,157.91,158.4,157.88,158.37,168679.0,152.3381,152.8108,152.3091,152.7819,168679.0
2024-02-07 09:30:00,159.93,160.29,159.11,159.21,122498.0,154.2868,154.6341,153.4957,153.5922,122498.0
2024-02-07 09:40:00,159.21,159.48,158.83,159.1,40633.0,153.5922,153.8527,153.2256,153.4861,40633.0
2024-02-07 09:50:00,159.13,159.45,158.62,158.85,33846.0,153.515,153.8237,153.023,153.2449,33846.0
2024-02-07 10:00:00,158.87,159.16,158.71,158.86,75975.0,153.2642,153.544,153.1099,153.2546,75975.0
2024-02-07 10:10:00,158.87,159.63,158.86,159.53,39400.0,153.2642,153.9974,153.2546,153.9009,39400.0
2024-02-07 10:20:00,159.52,160.11,159.48,160.07,63650.0,153.8913,154.4605,153.8527,154.4219,63650.0
2024-02-07 10:30:00,160.06,160.14,159.32,159.48,75217.0,154.4122,154.4894,153.6983,153.8527,75217.0
2024-02-07 10:40:00,159.5,159.86,159.42,159.78,48364.0,153.872,154.2193,153.7948,154.1421,48364.0
2024-02-07 10:50:00,159.77,159.9,159.36,159.43,57361.0,154.1325,154.2579,153.7369,153.8045,57361.0
2024-02-07 11:00:00,159.44,159.45,159.0,159.08,37859.0,153.8141,153.8237,153.3896,153.4668,37859.0
2024-02-07 11:10:00,159.1,159.22,158.95,159.08,43344.0,153.4861,153.6019,153.3414,153.4668,43344.0
2024-02-07 11:20:00,159.06,159.06,158.79,158.96,37355.0,153.4475,153.4475,153.187,153.351,37355.0
2024-02-07 11:30:00,158.96,159.02,158.61,158.87,46937.0,153.351,153.4089,153.0134,153.2642,46937.0
2024-02-07 11:40:00,158.85,158.97,158.8,158.87,29027.0,153.2449,153.3607,153.1967,153.2642,29027.0
2024-02-07 11:50:00,158.87,159.13,158.83,159.12,43682.0,153.2642,153.515,153.2256,153.5054,43682.0
2024-02-07 12:00:00,159.14,159.24,159.01,159.11,118415.0,153.5247,153.6212,153.3993,153.4957,118415.0
2024-02-07 12:10:00,159.1,159.11,158.9,158.99,40133.0,153.4861,153.4957,153.2932,153.38,40133.0
2024-02-07 12:20:00,159.0,159.01,158.6,158.62,29178.0,153.3896,153.3993,153.0037,153.023,29178.0
2024-02-07 12:30:00,158.6,158.66,158.38,158.43,39907.0,153.0037,153.0616,152.7915,152.8397,39907.0
2024-02-07 12:40:00,158.44,158.6,158.29,158.43,20004.0,152.8494,153.0037,152.7047,152.8397,20004.0
2024-02-07 12:50:00,158.47,158.6,158.43,158.55,27057.0,152.8783,153.0037,152.8397,152.9555,27057.0
2024-02-07 13:00:00,158.58,158.76,158.23,158.7,49029.0,152.9844,153.1581,152.6468,153.1002,49029.0
2024-02-07 13:10:00,158.74,158.84,158.58,158.68,23679.0,153.1388,153.2353,152.9844,153.0809,23679.0
2024-02-07 13:20:00,158.69,158.94,158.64,158.91,27805.0,153.0906,153.3317,153.0423,153.3028,27805.0
2024-02-07 13:30:00,158.9,159.14,158.83,159.13,26820.0,153.2932,153.5247,153.2256,153.515,26820.0
2024-02-07 13:40:00,159.15,159.2,158.91,159.2,25807.0,153.5343,153.5826,153.3028,153.5826,25807.0
2024-02-07 13:50:00,159.19,159.32,159.07,159.18,27545.0,153.5729,153.6983,153.4572,153.5633,27545.0
2024-02-07 14:00:00,159.24,159.36,159.1,159.36,35725.0,153.6212,153.7369,153.4861,153.7369,35725.0
2024-02-07 14:10:00,159.36,159.5,159.24,159.25,34313.0,153.7369,153.872,153.6212,153.6308,34313.0
2024-02-07 14:20:00,159.25,159.44,159.24,159.27,19162.0,153.6308,153.8141,153.6212,153.6501,19162.0
2024-02-07 14:30:00,159.3,159.38,159.08,159.16,19751.0,153.679,153.7562,153.4668,153.544,19751.0
2024-02-07 14:40:00,159.19,159.39,159.1,159.32,14828.0,153.5729,153.7659,153.4861,153.6983,14828.0
2024-02-07 14:50:00,159.31,159.5,159.31,159.36,20750.0,153.6887,153.872,153.6887,153.7369,20750.0
2024-02-07 15:00:00,159.35,159.44,159.19,159.25,44357.0,153.7273,153.8141,153.5729,153.6308,44357.0
2024-02-07 15:10:00,159.26,159.4,159.09,159.11,49881.0,153.6405,153.7755,153.4765,153.4957,49881.0
2024-02-07 15:20:00,159.11,159.19,158.96,159.05,34114.0,153.4957,153.5729,153.351,153.4379,34114.0
2024-02-07 15:30:00,159.05,159.21,158.98,159.14,54759.0,153.4379,153.5922,153.3703,153.5247,54759.0
2024-02-07 15:40:00,159.14,159.15,158.78,158.81,94203.0,153.5247,153.5343,153.1774,153.2063,94203.0
2024-02-07 15:50:00,158.78,158.85,158.56,158.8,255537.0,153.1774,153.2449,152.9652,153.1967,255537.0
2024-02-08 09:30:00,159.31,159.85,158.78,159.63,97722.0,153.6887,154.2096,153.1774,153.9974,97722.0
2024-02-08 09:40:00,159.63,159.67,158.83,158.89,41008.0,153.9974,154.036,153.2256,153.2835,41008.0
2024-02-08 09:50:00,158.97,159.57,158.88,159.48,42708.0,153.3607,153.9395,153.2739,153.8527,42708.0
2024-02-08 10:00:00,159.5,159.84,159.42,159.54,37087.0,153.872,154.2,153.7948,153.9106,37087.0
2024-02-08 10:10:00,159.54,159.9,159.38,159.75,32475.0,153.9106,154.2579,153.7562,154.1132,32475.0
2024-02-08 10:20:00,159.78,159.85,159.47,159.7,20085.0,154.1421,154.2096,153.843,154.0649,20085.0
2024-02-08 10:30:00,159.71,160.03,159.61,159.73,40421.0,154.0746,154.3833,153.9781,154.0939,40421.0
2024-02-08 10:40:00,159.77,160.35,159.72,160.28,41006.0,154.1325,154.692,154.0842,154.6245,41006.0
2024-02-08 10:50:00,160.31,160.5,160.19,160.26,39811.0,154.6534,154.8367,154.5376,154.6052,39811.0
2024-02-08 11:00:00,160.27,160.67,160.13,160.65,39154.0,154.6148,155.0007,154.4798,154.9814,39154.0
2024-02-08 11:10:00,160.63,160.87,160.59,160.72,42560.0,154.9621,155.1936,154.9235,155.0489,42560.0
2024-02-08 11:20:00,160.8,161.03,160.55,160.62,35833.0,155.1261,155.348,154.8849,154.9525,35833.0
2024-02-08 11:30:00,160.59,160.71,160.41,160.52,24450.0,154.9235,155.0393,154.7499,154.856,24450.0
2024-02-08 11:40:00,160.46,160.5,160.2,160.32,16535.0,154.7981,154.8367,154.5473,154.6631,16535.0
2024-02-08 11:50:00,160.33,160.61,160.33,160.57,19281.0,154.6727,154.9428,154.6727,154.9042,19281.0
2024-02-08 12:00:00,160.58,160.61,160.27,160.3,24181.0,154.9139,154.9428,154.6148,154.6438,24181.0
2024-02-08 12:10:00,160.31,160.42,160.2,160.37,23694.0,154.6534,154.7595,154.5473,154.7113,23694.0
2024-02-08 12:20:00,160.35,160.57,160.2,160.45,17108.0,154.692,154.9042,154.5473,154.7885,17108.0
2024-02-08 12:30:00,160.44,160.6,160.41,160.59,17282.0,154.7788,154.9332,154.7499,154.9235,17282.0
2024-02-08 12:40:00,160.6,160.64,160.41,160.48,15233.0,154.9332,154.9718,154.7499,154.8174,15233.0
2024-02-08 12:50:00,160.52,160.78,160.5,160.67,29760.0,154.856,155.1068,154.8367,155.0007,29760.0
2024-02-08 13:00:00,160.66,161.06,160.65,160.91,26112.0,154.9911,155.3769,154.9814,155.2322,26112.0
2024-02-08 13:10:00,160.89,160.89,160.6,160.62,20311.0,155.2129,155.2129,154.9332,154.9525,20311.0
2024-02-08 13:20:00,160.6,160.94,160.6,160.92,32798.0,154.9332,155.2612,154.9332,155.2419,32798.0
2024-02-08 13:30:00,160.92,161.02,160.82,160.91,30025.0,155.2419,155.3384,155.1454,155.2322,30025.0
2024-02-08 13:40:00,160.92,160.95,160.79,160.87,10526.0,155.2419,155.2708,155.1165,155.1936,10526.0
2024-02-08 13:50:00,160.86,160.86,160.68,160.8,28505.0,155.184,155.184,155.0103,155.1261,28505.0
2024-02-08 14:00:00,160.82,160.94,160.62,160.64,28026.0,155.1454,155.2612,154.9525,154.9718,28026.0
2024-02-08 14:10:00,160.66,160.73,160.55,160.63,16564.0,154.9911,155.0586,154.8849,154.9621,16564.0
2024-02-08 14:20:00,160.59,160.69,160.27,160.27,14932.0,154.9235,155.02,154.6148,154.6148,14932.0
2024-02-08 14:30:00,160.24,160.3,159.82,160.03,14731.0,154.5859,154.6438,154.1807,154.3833,14731.0
2024-02-08 14:40:00,160.03,160.31,159.96,160.23,64477.0,154.3833,154.6534,154.3158,154.5762,64477.0
2024-02-08 14:50:00,160.26,160.48,160.22,160.48,22732.0,154.6052,154.8174,154.5666,154.8174,22732.0
2024-02-08 15:00:00,160.48,160.64,160.4,160.63,30054.0,154.8174,154.9718,154.7402,154.9621,30054.0
2024-02-08 15:10:00,160.65,160.68,160.38,160.45,42867.0,154.9814,155.0103,154.7209,154.7885,42867.0
2024-02-08 15:20:00,160.45,160.6,160.4,160.45,37891.0,154.7885,154.9332,154.7402,154.7885,37891.0
2024-02-08 15:30:00,160.45,160.52,160.35,160.37,40768.0,154.7885,154.856,154.692,154.7113,40768.0
2024-02-08 15:40:00,160.36,160.39,160.1,160.27,53430.0,154.7016,154.7306,154.4508,154.6148,53430.0
2024-02-08 15:50:00,160.33,160.54,160.1,160.21,257791.0,154.6727,154.8753,154.4508,154.5569,257791.0
2024-02-09 09:30:00,161.14,161.92,160.63,161.47,154108.0,155.4541,156.2066,154.9621,155.7725,154108.0
2024-02-09 09:40:00,161.47,161.88,161.38,161.79,38462.0,155.7725,156.168,155.6856,156.0812,38462.0
2024-02-09 09:50:00,161.79,162.01,161.54,161.89,57266.0,156.0812,156.2934,155.84,156.1777,57266.0
2024-02-09 10:00:00,161.92,161.96,161.65,161.81,72570.0,156.2066,156.2452,155.9461,156.1005,72570.0
2024-02-09 10:10:00,161.84,162.0,161.55,161.55,49072.0,156.1294,156.2838,155.8496,155.8496,49072.0
2024-02-09 10:20:00,161.51,161.72,161.42,161.63,34421.0,155.8111,156.0137,155.7242,155.9268,34421.0
2024-02-09 10:30:00,161.61,162.23,161.51,162.23,44879.0,155.9075,156.5057,155.8111,156.5057,44879.0
2024-02-09 10:40:00,162.23,162.47,162.15,162.27,58218.0,156.5057,156.7372,156.4285,156.5442,58218.0
2024-02-09 10:50:00,162.24,162.36,161.91,162.07,44462.0,156.5153,156.6311,156.1969,156.3513,44462.0
2024-02-09 11:00:00,162.06,162.2,161.82,161.84,28073.0,156.3417,156.4767,156.1101,156.1294,28073.0
2024-02-09 11:10:00,161.86,161.93,161.39,161.66,30972.0,156.1487,156.2162,155.6953,155.9558,30972.0
2024-02-09 11:20:00,161.64,161.68,161.31,161.41,25146.0,155.9365,155.9751,155.6181,155.7146,25146.0
2024-02-09 11:30:00,161.38,161.41,161.09,161.31,28973.0,155.6856,155.7146,155.4059,155.6181,28973.0
2024-02-09 11:40:00,161.32,161.52,161.3,161.47,19221.0,155.6278,155.8207,155.6085,155.7725,19221.0
2024-02-09 11:50:00,161.46,161.66,161.44,161.66,16087.0,155.7628,155.9558,155.7435,155.9558,16087.0
2024-02-09 12:00:00,161.64,161.73,161.53,161.57,24090.0,155.9365,156.0233,155.8304,155.8689,24090.0
2024-02-09 12:10:00,161.58,161.61,161.36,161.38,17153.0,155.8786,155.9075,155.6664,155.6856,17153.0
2024-02-09 12:20:00,161.39,161.71,161.36,161.71,24448.0,155.6953,156.004,155.6664,156.004,24448.0
2024-02-09 12:30:00,161.69,161.82,161.58,161.71,20864.0,155.9847,156.1101,155.8786,156.004,20864.0
2024-02-09 12:40:00,161.75,161.9,161.71,161.85,19612.0,156.0426,156.1873,156.004,156.1391,19612.0
2024-02-09 12:50:00,161.84,162.2,161.8,162.2,22867.0,156.1294,156.4767,156.0908,156.4767,22867.0
2024-02-09 13:00:00,162.19,162.29,162.05,162.09,80812.0,156.4671,156.5635,156.332,156.3706,80812.0
2024-02-09 13:10:00,162.12,162.39,162.11,162.29,50173.0,156.3995,156.66,156.3899,156.5635,50173.0
2024-02-09 13:20:00,162.36,162.48,162.25,162.39,23839.0,156.6311,156.7468,156.5249,156.66,23839.0
2024-02-09 13:30:00,162.4,162.44,162.3,162.44,36000.0,156.6697,156.7082,156.5732,156.7082,36000.0
2024-02-09 13:40:00,162.42,162.44,162.18,162.26,33010.0,156.689,156.7082,156.4574,156.5346,33010.0
2024-02-09 13:50:00,162.25,162.3,162.03,162.14,22036.0,156.5249,156.5732,156.3127,156.4188,22036.0
2024-02-09 14:00:00,162.12,162.26,162.07,162.17,18106.0,156.3995,156.5346,156.3513,156.4478,18106.0
2024-02-09 14:10:00,162.19,162.28,162.13,162.19,22930.0,156.4671,156.5539,156.4092,156.4671,22930.0
2024-02-09 14:20:00,162.2,162.31,162.13,162.24,21586.0,156.4767,156.5828,156.4092,156.5153,21586.0
2024-02-09 14:30:00,162.28,162.37,162.23,162.26,27986.0,156.5539,156.6407,156.5057,156.5346,27986.0
2024-02-09 14:40:00,162.29,162.46,162.28,162.3,25887.0,156.5635,156.7275,156.5539,156.5732,25887.0
2024-02-09 14:50:00,162.29,162.29,162.06,162.1,26257.0,156.5635,156.5635,156.3417,156.3802,26257.0
2024-02-09 15:00:00,162.09,162.1,161.76,161.82,35243.0,156.3706,156.3802,156.0522,156.1101,35243.0
2024-02-09 15:10:00,161.85,162.19,161.85,162.19,50621.0,156.1391,156.4671,156.1391,156.4671,50621.0
2024-02-09 15:20:00,162.19,162.19,161.91,162.0,54761.0,156.4671,156.4671,156.1969,156.2838,54761.0
2024-02-09 15:30:00,162.04,162.11,161.88,162.09,60894.0,156.3224,156.3899,156.168,156.3706,60894.0
2024-02-09 15:40:00,162.09,162.17,161.97,162.16,72293.0,156.3706,156.4478,156.2548,156.4381,72293.0
2024-02-09 15:50:00,162.15,162.4,162.03,162.36,362930.0,156.4285,156.6697,156.3127,156.6311,362930.0
2024-02-12 09:30:00,162.4,162.8,161.78,161.9,110241.0,156.6697,157.0555,156.0715,156.1873,110241.0
2024-02-12 09:40:00,161.9,162.47,161.89,162.12,37516.0,156.1873,156.7372,156.1777,156.3995,37516.0
2024-02-12 09:50:00,162.14,162.79,162.14,162.58,35119.0,156.4188,157.0459,156.4188,156.8433,35119.0
2024-02-12 10:00:00,162.62,162.68,162.25,162.32,53137.0,156.8819,156.9398,156.5249,156.5925,53137.0
2024-02-12 10:10:00,162.31,162.34,161.65,162.07,58330.0,156.5828,156.6118,155.9461,156.3513,58330.0
2024-02-12 10:20:00,162.06,162.13,161.88,162.06,58224.0,156.3417,156.4092,156.168,156.3417,58224.0
2024-02-12 10:30:00,162.1,162.51,162.07,162.5,78782.0,156.3802,156.7758,156.3513,156.7661,78782.0
2024-02-12 10:40:00,162.5,162.76,162.38,162.75,36243.0,156.7661,157.017,156.6504,157.0073,36243.0
2024-02-12 10:50:00,162.72,162.79,162.52,162.53,54135.0,156.9784,157.0459,156.7854,156.7951,54135.0
2024-02-12 11:00:00,162.56,162.61,162.47,162.59,29289.0,156.824,156.8722,156.7372,156.853,29289.0
2024-02-12 11:10:00,162.55,162.55,162.21,162.36,55000.0,156.8144,156.8144,156.4864,156.6311,55000.0
2024-02-12 11:20:00,162.41,162.59,162.19,162.54,34187.0,156.6793,156.853,156.4671,156.8047,34187.0
2024-02-12 11:30:00,162.54,162.82,162.4,162.44,24894.0,156.8047,157.0748,156.6697,156.7082,24894.0
2024-02-12 11:40:00,162.4,162.42,162.03,162.25,13712.0,156.6697,156.689,156.3127,156.5249,13712.0
2024-02-12 11:50:00,162.25,162.35,162.19,162.19,16810.0,156.5249,156.6214,156.4671,156.4671,16810.0
2024-02-12 12:00:00,162.14,162.31,161.92,162.28,16383.0,156.4188,156.5828,156.2066,156.5539,16383.0
2024-02-12 12:10:00,162.3,162.32,162.07,162.19,23085.0,156.5732,156.5925,156.3513,156.4671,23085.0
2024-02-12 12:20:00,162.23,162.36,162.12,162.28,18462.0,156.5057,156.6311,156.3995,156.5539,18462.0
2024-02-12 12:30:00,162.29,162.33,162.19,162.27,10841.0,156.5635,156.6021,156.4671,156.5442,10841.0
2024-02-12 12:40:00,162.25,162.36,162.1,162.35,20106.0,156.5249,156.6311,156.3802,156.6214,20106.0
2024-02-12 12:50:00,162.34,162.56,162.22,162.54,34164.0,156.6118,156.824,156.496,156.8047,34164.0
2024-02-12 13:00:00,162.55,162.65,162.51,162.65,15744.0,156.8144,156.9108,156.7758,156.9108,15744.0
2024-02-12 13:10:00,162.68,162.84,162.61,162.76,23666.0,156.9398,157.0941,156.8722,157.017,23666.0
2024-02-12 13:20:00,162.78,162.78,162.35,162.45,17352.0,157.0362,157.0362,156.6214,156.7179,17352.0
2024-02-12 13:30:00,162.44,162.44,161.85,161.97,27028.0,156.7082,156.7082,156.1391,156.2548,27028.0
2024-02-12 13:40:00,161.95,162.14,161.79,162.03,30918.0,156.2355,156.4188,156.0812,156.3127,30918.0
2024-02-12 13:50:00,162.07,162.27,162.06,162.16,32498.0,156.3513,156.5442,156.3417,156.4381,32498.0
2024-02-12 14:00:00,162.13,162.18,161.73,161.95,32197.0,156.4092,156.4574,156.0233,156.2355,32197.0
2024-02-12 14:10:00,161.92,161.92,161.19,161.27,49885.0,156.2066,156.2066,155.5024,155.5795,49885.0
2024-02-12 14:20:00,161.24,161.68,161.06,161.48,42252.0,155.5506,155.9751,155.3769,155.7821,42252.0
2024-02-12 14:30:00,161.43,161.43,161.23,161.29,15177.0,155.7339,155.7339,155.5409,155.5988,15177.0
2024-02-12 14:40:00,161.27,161.45,161.1,161.28,46560.0,155.5795,155.7532,155.4155,155.5892,46560.0
2024-02-12 14:50:00,161.28,161.52,161.15,161.34,29790.0,155.5892,155.8207,155.4638,155.6471,29790.0
2024-02-12 15:00:00,161.35,161.58,161.29,161.49,21892.0,155.6567,155.8786,155.5988,155.7918,21892.0
2024-02-12 15:10:00,161.51,161.55,161.26,161.31,17316.0,155.8111,155.8496,155.5699,155.6181,17316.0
2024-02-12 15:20:00,161.3,161.44,161.22,161.41,30791.0,155.6085,155.7435,155.5313,155.7146,30791.0
2024-02-12 15:30:00,161.42,161.47,161.25,161.4,28206.0,155.7242,155.7725,155.5602,155.7049,28206.0
2024-02-12 15:40:00,161.39,161.44,161.21,161.27,39279.0,155.6953,155.7435,155.5216,155.5795,39279.0
2024-02-12 15:50:00,161.28,161.38,161.05,161.08,273860.0,155.5892,155.6856,155.3673,155.3962,273860.0
2024-02-13 09:30:00,158.25,159.42,158.16,159.03,247226.0,152.6661,153.7948,152.5793,153.4186,247226.0
2024-02-13 09:40:00,159.02,159.08,157.58,157.85,112237.0,153.4089,153.4668,152.0197,152.2802,112237.0
2024-02-13 09:50:00,157.81,158.15,157.47,157.52,82817.0,152.2416,152.5696,151.9136,151.9618,82817.0
2024-02-13 10:00:00,157.51,157.94,157.34,157.57,79251.0,151.9522,152.367,151.7882,152.0101,79251.0
2024-02-13 10:10:00,157.58,157.85,157.25,157.53,41516.0,152.0197,152.2802,151.7014,151.9715,41516.0
2024-02-13 10:20:00,157.55,158.22,157.44,158.1,105567.0,151.9908,152.6371,151.8847,152.5214,105567.0
2024-02-13 10:30:00,158.23,158.37,157.98,158.31,52223.0,152.6468,152.7819,152.4056,152.724,52223.0
2024-02-13 10:40:00,158.28,158.68,157.99,158.12,36813.0,152.695,153.0809,152.4153,152.5407,36813.0
2024-02-13 10:50:00,158.18,158.27,157.76,157.81,46093.0,152.5986,152.6854,152.1934,152.2416,46093.0
2024-02-13 11:00:00,157.85,158.33,157.65,158.27,69863.0,152.2802,152.7433,152.0873,152.6854,69863.0
2024-02-13 11:10:00,158.25,158.55,158.16,158.35,56432.0,152.6661,152.9555,152.5793,152.7626,56432.0
2024-02-13 11:20:00,158.37,158.57,158.15,158.31,30087.0,152.7819,152.9748,152.5696,152.724,30087.0
2024-02-13 11:30:00,158.34,158.5,158.1,158.37,41990.0,152.7529,152.9073,152.5214,152.7819,41990.0
2024-02-13 11:40:00,158.43,158.45,158.21,158.24,19136.0,152.8397,152.859,152.6275,152.6564,19136.0
2024-02-13 11:50:00,158.26,158.27,157.73,158.04,20032.0,152.6757,152.6854,152.1644,152.4635,20032.0
2024-02-13 12:00:00,158.02,158.04,157.74,157.86,13824.0,152.4442,152.4635,152.1741,152.2899,13824.0
2024-02-13 12:10:00,157.87,157.96,157.71,157.72,21423.0,152.2995,152.3863,152.1451,152.1548,21423.0
2024-02-13 12:20:00,157.69,157.79,157.44,157.49,24585.0,152.1259,152.2223,151.8847,151.9329,24585.0
2024-02-13 12:30:00,157.5,158.03,157.47,158.03,17317.0,151.9426,152.4539,151.9136,152.4539,17317.0
2024-02-13 12:40:00,158.01,158.02,157.64,157.66,16980.0,152.4346,152.4442,152.0776,152.0969,16980.0
2024-02-13 12:50:00,157.61,157.65,157.27,157.36,19553.0,152.0487,152.0873,151.7207,151.8075,19553.0
2024-02-13 13:00:00,157.34,157.38,157.17,157.33,14561.0,151.7882,151.8268,151.6242,151.7786,14561.0
2024-02-13 13:10:00,157.36,157.44,157.13,157.39,27895.0,151.8075,151.8847,151.5856,151.8364,27895.0
2024-02-13 13:20:00,157.35,157.35,157.18,157.19,14469.0,151.7978,151.7978,151.6338,151.6435,14469.0
2024-02-13 13:30:00,157.16,157.33,157.08,157.33,31803.0,151.6146,151.7786,151.5374,151.7786,31803.0
2024-02-13 13:40:00,157.29,157.39,157.05,157.08,18059.0,151.74,151.8364,151.5084,151.5374,18059.0
2024-02-13 13:50:00,157.05,157.09,156.89,157.09,22878.0,151.5084,151.547,151.3541,151.547,22878.0
2024-02-13 14:00:00,157.09,157.09,156.67,156.69,37909.0,151.547,151.547,151.1418,151.1611,37909.0
2024-02-13 14:10:00,156.67,156.69,156.44,156.6,37186.0,151.1418,151.1611,150.92,151.0743,37186.0
2024-02-13 14:20:00,156.59,156.66,156.34,156.53,24786.0,151.0647,151.1322,150.8235,151.0068,24786.0
2024-02-13 14:30:00,156.53,156.77,156.51,156.69,49414.0,151.0068,151.2383,150.9875,151.1611,49414.0
2024-02-13 14:40:00,156.69,156.75,156.33,156.4,70358.0,151.1611,151.219,150.8138,150.8814,70358.0
2024-02-13 14:50:00,156.42,156.44,156.1,156.2,71684.0,150.9007,150.92,150.592,150.6884,71684.0
2024-02-13 15:00:00,156.16,156.29,155.9,155.91,83104.0,150.6498,150.7753,150.399,150.4087,83104.0
2024-02-13 15:10:00,155.89,155.97,155.68,155.72,87059.0,150.3894,150.4665,150.1868,150.2254,87059.0
2024-02-13 15:20:00,155.7,155.82,155.46,155.79,76366.0,150.2061,150.3218,149.9745,150.2929,76366.0
2024-02-13 15:30:00,155.78,156.24,155.71,156.14,99734.0,150.2832,150.727,150.2157,150.6305,99734.0
2024-02-13 15:40:00,156.14,156.65,156.03,156.59,108844.0,150.6305,151.1225,150.5244,151.0647,108844.0
2024-02-13 15:50:00,156.61,157.11,156.21,156.91,436954.0,151.084,151.5663,150.6981,151.3734,436954.0
2024-02-14 09:30:00,157.85,158.19,157.59,157.89,95119.0,152.2802,152.6082,152.0294,152.3188,95119.0
2024-02-14 09:40:00,157.78,158.25,157.42,158.01,115875.0,152.2127,152.6661,151.8654,152.4346,115875.0
2024-02-14 09:50:00,158.1,158.46,157.91,158.37,37290.0,152.5214,152.8687,152.3381,152.7819,37290.0
2024-02-14 10:00:00,158.42,158.66,158.12,158.51,56025.0,152.8301,153.0616,152.5407,152.9169,56025.0
2024-02-14 10:10:00,158.53,158.77,158.47,158.74,33644.0,152.9362,153.1677,152.8783,153.1388,33644.0
2024-02-14 10:20:00,158.74,159.04,158.58,159.03,95265.0,153.1388,153.4282,152.9844,153.4186,95265.0
2024-02-14 10:30:00,159.02,159.03,158.31,158.35,52341.0,153.4089,153.4186,152.724,152.7626,52341.0
2024-02-14 10:40:00,158.26,158.36,157.92,158.08,20807.0,152.6757,152.7722,152.3477,152.5021,20807.0
2024-02-14 10:50:00,158.12,158.2,157.48,157.48,18256.0,152.5407,152.6179,151.9233,151.9233,18256.0
2024-02-14 11:00:00,157.51,157.51,157.1,157.4,36834.0,151.9522,151.9522,151.5567,151.8461,36834.0
2024-02-14 11:10:00,157.41,157.51,157.06,157.18,34093.0,151.8557,151.9522,151.5181,151.6338,34093.0
2024-02-14 11:20:00,157.17,157.56,157.05,157.36,29416.0,151.6242,152.0004,151.5084,151.8075,29416.0
2024-02-14 11:30:00,157.39,157.5,157.25,157.38,23061.0,151.8364,151.9426,151.7014,151.8268,23061.0
2024-02-14 11:40:00,157.37,157.4,156.99,157.17,14178.0,151.8171,151.8461,151.4506,151.6242,14178.0
2024-02-14 11:50:00,157.17,157.38,157.04,157.07,16978.0,151.6242,151.8268,151.4988,151.5277,16978.0
2024-02-14 12:00:00,157.02,157.03,156.61,156.88,19272.0,151.4795,151.4891,151.084,151.3444,19272.0
2024-02-14 12:10:00,156.84,157.02,156.83,156.98,23589.0,151.3058,151.4795,151.2962,151.4409,23589.0
2024-02-14 12:20:00,156.96,157.23,156.9,157.23,17873.0,151.4216,151.6821,151.3637,151.6821,17873.0
2024-02-14 12:30:00,157.23,157.34,157.03,157.11,18730.0,151.6821,151.7882,151.4891,151.5663,18730.0
2024-02-14 12:40:00,157.13,157.28,157.06,157.16,32057.0,151.5856,151.7303,151.5181,151.6146,32057.0
2024-02-14 12:50:00,157.16,157.22,157.02,157.03,21898.0,151.6146,151.6724,151.4795,151.4891,21898.0
2024-02-14 13:00:00,157.05,157.21,156.96,157.02,31726.0,151.5084,151.6628,151.4216,151.4795,31726.0
2024-02-14 13:10:00,157.02,157.1,156.83,156.92,30505.0,151.4795,151.5567,151.2962,151.383,30505.0
2024-02-14 13:20:00,156.94,157.02,156.84,156.9,20115.0,151.4023,151.4795,151.3058,151.3637,20115.0
2024-02-14 13:30:00,156.91,157.53,156.89,157.51,28535.0,151.3734,151.9715,151.3541,151.9522,28535.0
2024-02-14 13:40:00,157.51,157.57,157.23,157.38,36608.0,151.9522,152.0101,151.6821,151.8268,36608.0
2024-02-14 13:50:00,157.4,157.54,157.13,157.28,34364.0,151.8461,151.9811,151.5856,151.7303,34364.0
2024-02-14 14:00:00,157.29,157.29,156.6,156.75,34988.0,151.74,151.74,151.0743,151.219,34988.0
2024-02-14 14:10:00,156.75,156.88,156.61,156.61,21617.0,151.219,151.3444,151.084,151.084,21617.0
2024-02-14 14:20:00,156.61,157.05,156.61,156.93,24519.0,151.084,151.5084,151.084,151.3927,24519.0
2024-02-14 14:30:00,156.95,157.27,156.84,157.17,21603.0,151.412,151.7207,151.3058,151.6242,21603.0
2024-02-14 14:40:00,157.15,157.25,157.03,157.04,17862.0,151.6049,151.7014,151.4891,151.4988,17862.0
2024-02-14 14:50:00,157.03,157.03,156.78,156.87,29087.0,151.4891,151.4891,151.248,151.3348,29087.0
2024-02-14 15:00:00,156.87,157.13,156.57,157.12,70128.0,151.3348,151.5856,151.0454,151.576,70128.0
2024-02-14 15:10:00,157.11,157.21,156.96,157.16,65060.0,151.5663,151.6628,151.4216,151.6146,65060.0
2024-02-14 15:20:00,157.16,157.53,157.09,157.45,74355.0,151.6146,151.9715,151.547,151.8943,74355.0
2024-02-14 15:30:00,157.47,157.53,157.11,157.4,62079.0,151.9136,151.9715,151.5663,151.8461,62079.0
2024-02-14 15:40:00,157.41,157.66,157.34,157.59,66593.0,151.8557,152.0969,151.7882,152.0294,66593.0
2024-02-14 15:50:00,157.58,157.94,157.45,157.83,424837.0,152.0197,152.367,151.8943,152.2609,424837.0
2024-02-15 09:30:00,158.9,159.73,158.9,159.6,80956.0,153.2932,154.0939,153.2932,153.9685,80956.0
2024-02-15 09:40:00,159.6,160.14,159.48,159.89,31332.0,153.9685,154.4894,153.8527,154.2482,31332.0
2024-02-15 09:50:00,159.91,160.19,159.8,159.9,43000.0,154.2675,154.5376,154.1614,154.2579,43000.0
2024-02-15 10:00:00,159.9,160.05,159.51,159.94,36350.0,154.2579,154.4026,153.8816,154.2965,36350.0
2024-02-15 10:10:00,159.97,160.46,159.91,160.43,50876.0,154.3254,154.7981,154.2675,154.7692,50876.0
2024-02-15 10:20:00,160.44,160.57,159.98,160.13,56442.0,154.7788,154.9042,154.335,154.4798,56442.0
2024-02-15 10:30:00,160.14,160.25,159.76,160.11,20299.0,154.4894,154.5955,154.1228,154.4605,20299.0
2024-02-15 10:40:00,160.17,160.46,160.0,160.35,22335.0,154.5183,154.7981,154.3543,154.692,22335.0
2024-02-15 10:50:00,160.37,160.57,160.27,160.54,27176.0,154.7113,154.9042,154.6148,154.8753,27176.0
2024-02-15 11:00:00,160.56,160.58,159.85,159.9,22981.0,154.8946,154.9139,154.2096,154.2579,22981.0
2024-02-15 11:10:00,159.95,160.33,159.94,160.33,15644.0,154.3061,154.6727,154.2965,154.6727,15644.0
2024-02-15 11:20:00,160.21,160.46,160.19,160.38,15987.0,154.5569,154.7981,154.5376,154.7209,15987.0
2024-02-15 11:30:00,160.36,160.36,160.13,160.22,26341.0,154.7016,154.7016,154.4798,154.5666,26341.0
2024-02-15 11:40:00,160.27,160.4,160.18,160.33,23119.0,154.6148,154.7402,154.528,154.6727,23119.0
2024-02-15 11:50:00,160.31,160.33,159.95,160.0,24695.0,154.6534,154.6727,154.3061,154.3543,24695.0
2024-02-15 12:00:00,160.03,160.05,159.91,159.99,19029.0,154.3833,154.4026,154.2675,154.3447,19029.0
2024-02-15 12:10:00,160.01,160.22,160.01,160.2,14692.0,154.364,154.5666,154.364,154.5473,14692.0
2024-02-15 12:20:00,160.18,160.33,160.11,160.3,12484.0,154.528,154.6727,154.4605,154.6438,12484.0
2024-02-15 12:30:00,160.3,160.41,160.2,160.21,11313.0,154.6438,154.7499,154.5473,154.5569,11313.0
2024-02-15 12:40:00,160.18,160.32,160.07,160.09,26961.0,154.528,154.6631,154.4219,154.4412,26961.0
2024-02-15 12:50:00,160.11,160.21,160.05,160.08,24084.0,154.4605,154.5569,154.4026,154.4315,24084.0
2024-02-15 13:00:00,160.07,160.5,160.03,160.46,27768.0,154.4219,154.8367,154.3833,154.7981,27768.0
2024-02-15 13:10:00,160.43,160.78,160.41,160.77,19053.0,154.7692,155.1068,154.7499,155.0972,19053.0
2024-02-15 13:20:00,160.79,161.08,160.79,161.07,31056.0,155.1165,155.3962,155.1165,155.3866,31056.0
2024-02-15 13:30:00,161.09,161.27,160.94,161.0,35601.0,155.4059,155.5795,155.2612,155.3191,35601.0
2024-02-15 13:40:00,160.99,161.07,160.84,160.91,22565.0,155.3094,155.3866,155.1647,155.2322,22565.0
2024-02-15 13:50:00,160.93,161.04,160.64,160.75,35749.0,155.2515,155.3576,154.9718,155.0779,35749.0
2024-02-15 14:00:00,160.77,161.07,160.69,161.02,26268.0,155.0972,155.3866,155.02,155.3384,26268.0
2024-02-15 14:10:00,161.03,161.08,160.75,161.05,24189.0,155.348,155.3962,155.0779,155.3673,24189.0
2024-02-15 14:20:00,161.07,161.26,161.01,161.25,19748.0,155.3866,155.5699,155.3287,155.5602,19748.0
2024-02-15 14:30:00,161.26,161.26,161.04,161.06,16741.0,155.5699,155.5699,155.3576,155.3769,16741.0
2024-02-15 14:40:00,161.03,161.2,160.91,161.16,17466.0,155.348,155.512,155.2322,155.4734,17466.0
2024-02-15 14:50:00,161.15,161.2,160.86,160.87,23133.0,155.4638,155.512,155.184,155.1936,23133.0
2024-02-15 15:00:00,160.88,160.88,160.58,160.59,16793.0,155.2033,155.2033,154.9139,154.9235,16793.0
2024-02-15 15:10:00,160.63,160.91,160.54,160.58,32956.0,154.9621,155.2322,154.8753,154.9139,32956.0
2024-02-15 15:20:00,160.57,160.73,160.43,160.69,22555.0,154.9042,155.0586,154.7692,155.02,22555.0
2024-02-15 15:30:00,160.7,160.73,160.49,160.54,48909.0,155.0296,155.0586,154.8271,154.8753,48909.0
2024-02-15 15:40:00,160.55,160.68,160.33,160.37,55959.0,154.8849,155.0103,154.6727,154.7113,55959.0
2024-02-15 15:50:00,160.38,160.79,160.38,160.72,231704.0,154.7209,155.1165,154.7209,155.0489,231704.0
2024-02-16 09:30:00,160.35,161.64,160.19,160.8,181112.0,154.692,155.9365,154.5376,155.1261,181112.0
2024-02-16 09:40:00,160.89,161.08,160.32,160.45,61274.0,155.2129,155.3962,154.6631,154.7885,61274.0
2024-02-16 09:50:00,160.38,160.39,159.74,160.14,46011.0,154.7209,154.7306,154.1035,154.4894,46011.0
2024-02-16 10:00:00,160.2,160.34,159.43,160.33,55497.0,154.5473,154.6823,153.8045,154.6727,55497.0
2024-02-16 10:10:00,160.25,160.49,160.01,160.31,43876.0,154.5955,154.8271,154.364,154.6534,43876.0
2024-02-16 10:20:00,160.31,160.36,159.84,160.17,38288.0,154.6534,154.7016,154.2,154.5183,38288.0
2024-02-16 10:30:00,160.12,160.41,159.82,160.34,23134.0,154.4701,154.7499,154.1807,154.6823,23134.0
2024-02-16 10:40:00,160.35,160.44,160.04,160.08,24133.0,154.692,154.7788,154.3929,154.4315,24133.0
2024-02-16 10:50:00,160.12,160.55,160.12,160.52,49791.0,154.4701,154.8849,154.4701,154.856,49791.0
2024-02-16 11:00:00,160.55,160.71,160.42,160.63,15981.0,154.8849,155.0393,154.7595,154.9621,15981.0
2024-02-16 11:10:00,160.69,161.12,160.62,161.08,23717.0,155.02,155.4348,154.9525,155.3962,23717.0
2024-02-16 11:20:00,161.12,161.46,161.12,161.41,25865.0,155.4348,155.7628,155.4348,155.7146,25865.0
2024-02-16 11:30:00,161.41,161.67,161.32,161.67,37138.0,155.7146,155.9654,155.6278,155.9654,37138.0
2024-02-16 11:40:00,161.62,161.88,161.45,161.54,31313.0,155.9172,156.168,155.7532,155.84,31313.0
2024-02-16 11:50:00,161.53,162.15,161.47,162.01,30185.0,155.8304,156.4285,155.7725,156.2934,30185.0
2024-02-16 12:00:00,161.99,162.04,161.58,161.58,26813.0,156.2741,156.3224,155.8786,155.8786,26813.0
2024-02-16 12:10:00,161.61,161.67,161.32,161.34,44519.0,155.9075,155.9654,155.6278,155.6471,44519.0
2024-02-16 12:20:00,161.35,161.88,161.31,161.82,15055.0,155.6567,156.168,155.6181,156.1101,15055.0
2024-02-16 12:30:00,161.86,162.02,161.79,161.94,25344.0,156.1487,156.3031,156.0812,156.2259,25344.0
2024-02-16 12:40:00,161.93,162.08,161.74,161.74,19284.0,156.2162,156.3609,156.0329,156.0329,19284.0
2024-02-16 12:50:00,161.72,161.76,161.39,161.46,15174.0,156.0137,156.0522,155.6953,155.7628,15174.0
2024-02-16 13:00:00,161.44,161.46,161.03,161.16,18586.0,155.7435,155.7628,155.348,155.4734,18586.0
2024-02-16 13:10:00,161.11,161.12,160.88,160.94,14004.0,155.4252,155.4348,155.2033,155.2612,14004.0
2024-02-16 13:20:00,160.89,161.26,160.89,161.13,14947.0,155.2129,155.5699,155.2129,155.4445,14947.0
2024-02-16 13:30:00,161.16,161.34,161.15,161.31,14383.0,155.4734,155.6471,155.4638,155.6181,14383.0
2024-02-16 13:40:00,161.3,161.45,161.23,161.39,14217.0,155.6085,155.7532,155.5409,155.6953,14217.0
2024-02-16 13:50:00,161.42,161.62,161.37,161.56,29880.0,155.7242,155.9172,155.676,155.8593,29880.0
2024-02-16 14:00:00,161.59,161.85,161.54,161.83,15255.0,155.8882,156.1391,155.84,156.1198,15255.0
2024-02-16 14:10:00,161.84,161.99,161.83,161.89,21244.0,156.1294,156.2741,156.1198,156.1777,21244.0
2024-02-16 14:20:00,161.88,161.94,161.67,161.81,18601.0,156.168,156.2259,155.9654,156.1005,18601.0
2024-02-16 14:30:00,161.81,161.86,161.51,161.59,19931.0,156.1005,156.1487,155.8111,155.8882,19931.0
2024-02-16 14:40:00,161.58,161.64,160.81,160.82,20463.0,155.8786,155.9365,155.1358,155.1454,20463.0
2024-02-16 14:50:00,160.78,160.88,160.63,160.8,22755.0,155.1068,155.2033,154.9621,155.1261,22755.0
2024-02-16 15:00:00,160.77,160.85,160.66,160.75,30267.0,155.0972,155.1743,154.9911,155.0779,30267.0
2024-02-16 15:10:00,160.73,160.74,160.48,160.63,26105.0,155.0586,155.0682,154.8174,154.9621,26105.0
2024-02-16 15:20:00,160.64,160.81,160.62,160.75,23591.0,154.9718,155.1358,154.9525,155.0779,23591.0
2024-02-16 15:30:00,160.75,160.79,160.49,160.49,32594.0,155.0779,155.1165,154.8271,154.8271,32594.0
2024-02-16 15:40:00,160.49,160.53,160.29,160.31,69210.0,154.8271,154.8656,154.6341,154.6534,69210.0
2024-02-16 15:50:00,160.32,160.47,160.1,160.41,185781.0,154.6631,154.8078,154.4508,154.7499,185781.0
2024-02-20 09:30:00,159.38,161.48,159.25,161.13,229158.0,153.7562,155.7821,153.6308,155.4445,229158.0
2024-02-20 09:40:00,161.12,161.15,160.34,160.97,120289.0,155.4348,155.4638,154.6823,155.2901,120289.0
2024-02-20 09:50:00,160.97,161.17,160.55,160.94,50546.0,155.2901,155.4831,154.8849,155.2612,50546.0
2024-02-20 10:00:00,160.94,161.2,160.54,160.75,72104.0,155.2612,155.512,154.8753,155.0779,72104.0
2024-02-20 10:10:00,160.74,160.95,160.11,160.15,46693.0,155.0682,155.2708,154.4605,154.499,46693.0
2024-02-20 10:20:00,160.14,160.85,160.09,160.74,52238.0,154.4894,155.1743,154.4412,155.0682,52238.0
2024-02-20 10:30:00,160.74,161.35,160.67,161.24,68015.0,155.0682,155.6567,155.0007,155.5506,68015.0
2024-02-20 10:40:00,161.26,161.79,161.25,161.64,48193.0,155.5699,156.0812,155.5602,155.9365,48193.0
2024-02-20 10:50:00,161.66,161.97,161.66,161.81,118698.0,155.9558,156.2548,155.9558,156.1005,118698.0
2024-02-20 11:00:00,161.81,161.92,161.6,161.62,60788.0,156.1005,156.2066,155.8979,155.9172,60788.0
2024-02-20 11:10:00,161.62,161.65,161.38,161.44,42490.0,155.9172,155.9461,155.6856,155.7435,42490.0
2024-02-20 11:20:00,161.4,161.58,161.36,161.49,43196.0,155.7049,155.8786,155.6664,155.7918,43196.0
2024-02-20 11:30:00,161.53,161.53,160.93,161.03,57165.0,155.8304,155.8304,155.2515,155.348,57165.0
2024-02-20 11:40:00,160.99,161.36,160.91,161.12,30545.0,155.3094,155.6664,155.2322,155.4348,30545.0
2024-02-20 11:50:00,161.14,161.24,161.07,161.18,34637.0,155.4541,155.5506,155.3866,155.4927,34637.0
2024-02-20 12:00:00,161.18,161.22,161.04,161.04,43072.0,155.4927,155.5313,155.3576,155.3576,43072.0
2024-02-20 12:10:00,161.08,161.1,160.56,160.62,36409.0,155.3962,155.4155,154.8946,154.9525,36409.0
2024-02-20 12:20:00,160.55,160.63,160.34,160.5,29088.0,154.8849,154.9621,154.6823,154.8367,29088.0
2024-02-20 12:30:00,160.49,160.74,160.48,160.61,44887.0,154.8271,155.0682,154.8174,154.9428,44887.0
2024-02-20 12:40:00,160.65,161.18,160.64,161.08,52048.0,154.9814,155.4927,154.9718,155.3962,52048.0
2024-02-20 12:50:00,161.1,161.39,161.06,161.33,75848.0,155.4155,155.6953,155.3769,155.6374,75848.0
2024-02-20 13:00:00,161.35,161.46,161.13,161.2,52351.0,155.6567,155.7628,155.4445,155.512,52351.0
2024-02-20 13:10:00,161.21,161.47,161.15,161.41,26431.0,155.5216,155.7725,155.4638,155.7146,26431.0
2024-02-20 13:20:00,161.42,161.74,161.3,161.39,33755.0,155.7242,156.0329,155.6085,155.6953,33755.0
2024-02-20 13:30:00,161.37,161.42,161.25,161.34,45575.0,155.676,155.7242,155.5602,155.6471,45575.0
2024-02-20 13:40:00,161.35,161.69,161.33,161.62,32506.0,155.6567,155.9847,155.6374,155.9172,32506.0
2024-02-20 13:50:00,161.67,161.86,161.6,161.82,37685.0,155.9654,156.1487,155.8979,156.1101,37685.0
2024-02-20 14:00:00,161.82,161.92,161.63,161.78,50563.0,156.1101,156.2066,155.9268,156.0715,50563.0
2024-02-20 14:10:00,161.78,162.1,161.67,162.1,51251.0,156.0715,156.3802,155.9654,156.3802,51251.0
2024-02-20 14:20:00,162.06,162.11,161.82,162.07,29765.0,156.3417,156.3899,156.1101,156.3513,29765.0
2024-02-20 14:30:00,162.08,162.08,161.83,161.87,29368.0,156.3609,156.3609,156.1198,156.1584,29368.0
2024-02-20 14:40:00,161.87,162.4,161.86,162.4,35338.0,156.1584,156.6697,156.1487,156.6697,35338.0
2024-02-20 14:50:00,162.41,162.44,162.22,162.37,41436.0,156.6793,156.7082,156.496,156.6407,41436.0
2024-02-20 15:00:00,162.4,162.48,162.32,162.48,50044.0,156.6697,156.7468,156.5925,156.7468,50044.0
2024-02-20 15:10:00,162.48,162.74,162.41,162.68,76122.0,156.7468,156.9977,156.6793,156.9398,76122.0
2024-02-20 15:20:00,162.69,162.91,162.64,162.75,60882.0,156.9494,157.1617,156.9012,157.0073,60882.0
2024-02-20 15:30:00,162.77,162.82,161.99,162.14,61708.0,157.0266,157.0748,156.2741,156.4188,61708.0
2024-02-20 15:40:00,162.13,162.51,162.09,162.4,83175.0,156.4092,156.7758,156.3706,156.6697,83175.0
2024-02-20 15:50:00,162.44,162.83,162.43,162.77,409844.0,156.7082,157.0845,156.6986,157.0266,409844.0
2024-02-21 09:30:00,162.52,162.75,161.8,162.37,161990.0,156.7854,157.0073,156.0908,156.6407,161990.0
2024-02-21 09:40:00,162.31,162.41,161.83,161.96,59940.0,156.5828,156.6793,156.1198,156.2452,59940.0
2024-02-21 09:50:00,161.89,162.1,161.67,162.07,51242.0,156.1777,156.3802,155.9654,156.3513,51242.0
2024-02-21 10:00:00,162.02,162.51,161.75,162.14,87796.0,156.3031,156.7758,156.0426,156.4188,87796.0
2024-02-21 10:10:00,162.12,162.93,162.03,162.66,95623.0,156.3995,157.181,156.3127,156.9205,95623.0
2024-02-21 10:20:00,162.68,162.76,162.26,162.29,61125.0,156.9398,157.017,156.5346,156.5635,61125.0
2024-02-21 10:30:00,162.25,162.31,161.96,162.05,58434.0,156.5249,156.5828,156.2452,156.332,58434.0
2024-02-21 10:40:00,162.02,162.15,161.65,161.74,69991.0,156.3031,156.4285,155.9461,156.0329,69991.0
2024-02-21 10:50:00,161.74,161.79,161.5,161.67,38106.0,156.0329,156.0812,155.8014,155.9654,38106.0
2024-02-21 11:00:00,161.68,162.06,161.63,162.01,41595.0,155.9751,156.3417,155.9268,156.2934,41595.0
2024-02-21 11:10:00,162.02,162.15,161.93,161.98,32958.0,156.3031,156.4285,156.2162,156.2645,32958.0
2024-02-21 11:20:00,161.99,162.08,161.91,161.97,25312.0,156.2741,156.3609,156.1969,156.2548,25312.0
2024-02-21 11:30:00,161.98,162.08,161.84,161.88,25182.0,156.2645,156.3609,156.1294,156.168,25182.0
2024-02-21 11:40:00,161.85,162.35,161.79,162.32,52056.0,156.1391,156.6214,156.0812,156.5925,52056.0
2024-02-21 11:50:00,162.35,162.92,162.32,162.78,142433.0,156.6214,157.1713,156.5925,157.0362,142433.0
2024-02-21 12:00:00,162.79,162.8,162.33,162.47,39528.0,157.0459,157.0555,156.6021,156.7372,39528.0
2024-02-21 12:10:00,162.48,162.58,162.29,162.48,63700.0,156.7468,156.8433,156.5635,156.7468,63700.0
2024-02-21 12:20:00,162.5,162.52,162.3,162.31,26997.0,156.7661,156.7854,156.5732,156.5828,26997.0
2024-02-21 12:30:00,162.33,162.4,162.19,162.25,35840.0,156.6021,156.6697,156.4671,156.5249,35840.0
2024-02-21 12:40:00,162.23,162.36,162.07,162.34,25655.0,156.5057,156.6311,156.3513,156.6118,25655.0
2024-02-21 12:50:00,162.37,162.69,162.36,162.69,31199.0,156.6407,156.9494,156.6311,156.9494,31199.0
2024-02-21 13:00:00,162.69,163.03,162.32,162.96,53847.0,156.9494,157.2774,156.5925,157.2099,53847.0
2024-02-21 13:10:00,162.95,163.51,162.94,163.41,46977.0,157.2002,157.7405,157.1906,157.644,46977.0
2024-02-21 13:20:00,163.44,163.59,163.27,163.39,41779.0,157.673,157.8177,157.509,157.6247,41779.0
2024-02-21 13:30:00,163.39,163.51,163.29,163.46,31885.0,157.6247,157.7405,157.5283,157.6923,31885.0
2024-02-21 13:40:00,163.45,163.51,163.24,163.28,40724.0,157.6826,157.7405,157.48,157.5186,40724.0
2024-02-21 13:50:00,163.27,163.28,163.11,163.14,16412.0,157.509,157.5186,157.3546,157.3835,16412.0
2024-02-21 14:00:00,163.12,163.22,162.67,162.99,26412.0,157.3643,157.4607,156.9301,157.2388,26412.0
2024-02-21 14:10:00,162.99,163.01,162.66,162.78,23595.0,157.2388,157.2581,156.9205,157.0362,23595.0
2024-02-21 14:20:00,162.8,162.81,162.12,162.32,58176.0,157.0555,157.0652,156.3995,156.5925,58176.0
2024-02-21 14:30:00,162.32,162.43,162.21,162.27,27171.0,156.5925,156.6986,156.4864,156.5442,27171.0
2024-02-21 14:40:00,162.26,162.29,162.09,162.18,24702.0,156.5346,156.5635,156.3706,156.4574,24702.0
2024-02-21 14:50:00,162.19,162.38,162.1,162.37,31201.0,156.4671,156.6504,156.3802,156.6407,31201.0
2024-02-21 15:00:00,162.38,162.45,162.07,162.09,27472.0,156.6504,156.7179,156.3513,156.3706,27472.0
2024-02-21 15:10:00,162.08,162.46,162.02,162.36,33368.0,156.3609,156.7275,156.3031,156.6311,33368.0
2024-02-21 15:20:00,162.36,162.95,162.2,162.95,33594.0,156.6311,157.2002,156.4767,157.2002,33594.0
2024-02-21 15:30:00,162.97,163.43,162.92,163.4,50123.0,157.2195,157.6633,157.1713,157.6344,50123.0
2024-02-21 15:40:00,163.42,163.51,163.25,163.41,52353.0,157.6537,157.7405,157.4897,157.644,52353.0
2024-02-21 15:50:00,163.42,164.12,163.37,164.09,345994.0,157.6537,158.329,157.6054,158.3,345994.0
2024-02-22 09:30:00,164.98,165.46,164.32,164.56,249368.0,159.1586,159.6217,158.5219,158.7534,249368.0
2024-02-22 09:40:00,164.56,164.66,163.56,164.23,175030.0,158.7534,158.8499,157.7887,158.4351,175030.0
2024-02-22 09:50:00,164.24,164.3,163.6,163.83,47417.0,158.4447,158.5026,157.8273,158.0492,47417.0
2024-02-22 10:00:00,163.82,164.08,163.53,163.92,75378.0,158.0396,158.2904,157.7598,158.136,75378.0
2024-02-22 10:10:00,163.91,164.47,163.85,164.33,68993.0,158.1264,158.6666,158.0685,158.5316,68993.0
2024-02-22 10:20:00,164.26,164.28,163.84,164.25,41589.0,158.464,158.4833,158.0588,158.4544,41589.0
2024-02-22 10:30:00,164.18,164.18,163.86,163.94,38380.0,158.3868,158.3868,158.0781,158.1553,38380.0
2024-02-22 10:40:00,163.97,163.99,163.62,163.67,38201.0,158.1843,158.2036,157.8466,157.8948,38201.0
2024-02-22 10:50:00,163.66,163.96,163.49,163.96,34561.0,157.8852,158.1746,157.7212,158.1746,34561.0
2024-02-22 11:00:00,164.0,164.12,163.8,163.96,23102.0,158.2132,158.329,158.0203,158.1746,23102.0
2024-02-22 11:10:00,163.98,164.47,163.98,164.36,41152.0,158.1939,158.6666,158.1939,158.5605,41152.0
2024-02-22 11:20:00,164.37,164.4,164.06,164.24,33779.0,158.5701,158.5991,158.2711,158.4447,33779.0
2024-02-22 11:30:00,164.27,164.92,164.27,164.92,31328.0,158.4737,159.1007,158.4737,159.1007,31328.0
2024-02-22 11:40:00,164.89,164.97,164.66,164.97,75869.0,159.0718,159.149,158.8499,159.149,75869.0
2024-02-22 11:50:00,165.0,165.23,164.88,165.15,34539.0,159.1779,159.3998,159.0621,159.3226,34539.0
2024-02-22 12:00:00,165.14,165.17,164.88,165.02,24717.0,159.313,159.3419,159.0621,159.1972,24717.0
2024-02-22 12:10:00,164.99,165.06,164.77,164.83,32252.0,159.1683,159.2358,158.956,159.0139,32252.0
2024-02-22 12:20:00,164.84,165.06,164.8,165.01,37429.0,159.0236,159.2358,158.985,159.1876,37429.0
2024-02-22 12:30:00,165.02,165.02,164.82,165.02,13431.0,159.1972,159.1972,159.0043,159.1972,13431.0
2024-02-22 12:40:00,165.01,165.03,164.77,164.88,19212.0,159.1876,159.2069,158.956,159.0621,19212.0
2024-02-22 12:50:00,164.9,165.03,164.88,164.97,25561.0,159.0814,159.2069,159.0621,159.149,25561.0
2024-02-22 13:00:00,164.95,164.95,164.7,164.89,25268.0,159.1297,159.1297,158.8885,159.0718,25268.0
2024-02-22 13:10:00,164.89,164.89,164.5,164.67,34235.0,159.0718,159.0718,158.6956,158.8596,34235.0
2024-02-22 13:20:00,164.69,164.78,164.59,164.72,39882.0,158.8789,158.9657,158.7824,158.9078,39882.0
2024-02-22 13:30:00,164.74,165.04,164.72,164.98,31849.0,158.9271,159.2165,158.9078,159.1586,31849.0
2024-02-22 13:40:00,164.97,165.16,164.96,165.13,42401.0,159.149,159.3323,159.1393,159.3033,42401.0
2024-02-22 13:50:00,165.14,165.16,164.95,165.14,34627.0,159.313,159.3323,159.1297,159.313,34627.0
2024-02-22 14:00:00,165.14,165.52,165.14,165.34,38196.0,159.313,159.6796,159.313,159.5059,38196.0
2024-02-22 14:10:00,165.37,165.5,165.28,165.46,30286.0,159.5349,159.6603,159.448,159.6217,30286.0
2024-02-22 14:20:00,165.46,165.76,165.46,165.7,31236.0,159.6217,159.9111,159.6217,159.8532,31236.0
2024-02-22 14:30:00,165.73,165.74,165.32,165.44,31708.0,159.8822,159.8918,159.4866,159.6024,31708.0
2024-02-22 14:40:00,165.44,165.44,165.2,165.25,27568.0,159.6024,159.6024,159.3709,159.4191,27568.0
2024-02-22 14:50:00,165.26,165.37,165.08,165.28,40437.0,159.4287,159.5349,159.2551,159.448,40437.0
2024-02-22 15:00:00,165.26,165.92,165.24,165.87,37616.0,159.4287,160.0655,159.4094,160.0172,37616.0
2024-02-22 15:10:00,165.86,166.12,165.84,165.97,64506.0,160.0076,160.2584,159.9883,160.1137,64506.0
2024-02-22 15:20:00,165.96,166.0,165.6,165.61,44780.0,160.104,160.1426,159.7567,159.7664,44780.0
2024-02-22 15:30:00,165.6,165.77,165.34,165.75,68219.0,159.7567,159.9207,159.5059,159.9015,68219.0
2024-02-22 15:40:00,165.74,165.93,165.51,165.56,78107.0,159.8918,160.0751,159.6699,159.7182,78107.0
2024-02-22 15:50:00,165.55,165.74,165.33,165.38,369268.0,159.7085,159.8918,159.4963,159.5445,369268.0
2024-02-23 09:30:00,165.83,165.9,165.08,165.53,56614.0,159.9786,160.0462,159.2551,159.6892,56614.0
2024-02-23 09:40:00,165.61,166.0,164.86,165.15,50779.0,159.7664,160.1426,159.0429,159.3226,50779.0
2024-02-23 09:50:00,165.19,165.33,164.04,164.48,64183.0,159.3612,159.4963,158.2518,158.6763,64183.0
2024-02-23 10:00:00,164.5,164.52,163.93,163.93,38750.0,158.6956,158.7149,158.1457,158.1457,38750.0
2024-02-23 10:10:00,163.9,164.1,163.78,163.93,28887.0,158.1167,158.3097,158.001,158.1457,28887.0
2024-02-23 10:20:00,163.95,164.32,163.84,163.86,32635.0,158.165,158.5219,158.0588,158.0781,32635.0
2024-02-23 10:30:00,163.9,164.47,163.84,164.45,54056.0,158.1167,158.6666,158.0588,158.6473,54056.0
2024-02-23 10:40:00,164.5,164.56,164.13,164.23,29598.0,158.6956,158.7534,158.3386,158.4351,29598.0
2024-02-23 10:50:00,164.27,164.74,164.24,164.61,51920.0,158.4737,158.9271,158.4447,158.8017,51920.0
2024-02-23 11:00:00,164.63,164.63,163.76,164.19,25209.0,158.821,158.821,157.9817,158.3965,25209.0
2024-02-23 11:10:00,164.2,164.27,164.04,164.19,23186.0,158.4061,158.4737,158.2518,158.3965,23186.0
2024-02-23 11:20:00,164.18,164.37,164.1,164.21,21369.0,158.3868,158.5701,158.3097,158.4158,21369.0
2024-02-23 11:30:00,164.22,164.5,164.11,164.5,16734.0,158.4254,158.6956,158.3193,158.6956,16734.0
2024-02-23 11:40:00,164.52,164.57,164.34,164.43,12246.0,158.7149,158.7631,158.5412,158.628,12246.0
2024-02-23 11:50:00,164.42,164.66,164.37,164.53,20467.0,158.6184,158.8499,158.5701,158.7245,20467.0
2024-02-23 12:00:00,164.5,164.83,164.36,164.71,29889.0,158.6956,159.0139,158.5605,158.8981,29889.0
2024-02-23 12:10:00,164.7,164.82,164.37,164.5,29270.0,158.8885,159.0043,158.5701,158.6956,29270.0
2024-02-23 12:20:00,164.5,164.53,163.93,164.03,29888.0,158.6956,158.7245,158.1457,158.2421,29888.0
2024-02-23 12:30:00,164.03,164.2,163.96,164.19,16131.0,158.2421,158.4061,158.1746,158.3965,16131.0
2024-02-23 12:40:00,164.2,164.38,164.0,164.3,22640.0,158.4061,158.5798,158.2132,158.5026,22640.0
2024-02-23 12:50:00,164.29,164.32,164.11,164.31,10305.0,158.493,158.5219,158.3193,158.5123,10305.0
2024-02-23 13:00:00,164.28,164.4,164.13,164.26,16576.0,158.4833,158.5991,158.3386,158.464,16576.0
2024-02-23 13:10:00,164.33,164.54,164.33,164.48,14248.0,158.5316,158.7341,158.5316,158.6763,14248.0
2024-02-23 13:20:00,164.49,164.58,164.41,164.5,17380.0,158.6859,158.7727,158.6087,158.6956,17380.0
2024-02-23 13:30:00,164.48,164.57,164.36,164.51,10764.0,158.6763,158.7631,158.5605,158.7052,10764.0
2024-02-23 13:40:00,164.51,164.54,164.24,164.35,13800.0,158.7052,158.7341,158.4447,158.5509,13800.0
2024-02-23 13:50:00,164.35,164.45,164.23,164.28,11480.0,158.5509,158.6473,158.4351,158.4833,11480.0
2024-02-23 14:00:00,164.25,164.28,163.99,164.0,19577.0,158.4544,158.4833,158.2036,158.2132,19577.0
2024-02-23 14:10:00,164.02,164.22,163.93,164.06,17241.0,158.2325,158.4254,158.1457,158.2711,17241.0
2024-02-23 14:20:00,164.04,164.17,164.0,164.03,14007.0,158.2518,158.3772,158.2132,158.2421,14007.0
2024-02-23 14:30:00,164.04,164.26,164.02,164.13,14378.0,158.2518,158.464,158.2325,158.3386,14378.0
2024-02-23 14:40:00,164.11,164.13,164.0,164.02,13371.0,158.3193,158.3386,158.2132,158.2325,13371.0
2024-02-23 14:50:00,164.04,164.19,163.98,164.16,14541.0,158.2518,158.3965,158.1939,158.3676,14541.0
2024-02-23 15:00:00,164.13,164.3,164.0,164.1,13187.0,158.3386,158.5026,158.2132,158.3097,13187.0
2024-02-23 15:10:00,164.09,164.14,163.97,164.13,22362.0,158.3,158.3483,158.1843,158.3386,22362.0
2024-02-23 15:20:00,164.13,164.13,163.88,163.91,23578.0,158.3386,158.3386,158.0974,158.1264,23578.0
2024-02-23 15:30:00,163.91,164.01,163.78,163.92,36975.0,158.1264,158.2228,158.001,158.136,36975.0
2024-02-23 15:40:00,163.93,164.14,163.91,164.11,33588.0,158.1457,158.3483,158.1264,158.3193,33588.0
2024-02-23 15:50:00,164.12,164.22,163.63,163.67,220880.0,158.329,158.4254,157.8563,157.8948,220880.0
2024-02-26 09:30:00,164.56,165.25,164.35,165.23,99368.0,158.7534,159.4191,158.5509,159.3998,99368.0
2024-02-26 09:40:00,165.25,165.51,165.0,165.44,45063.0,159.4191,159.6699,159.1779,159.6024,45063.0
2024-02-26 09:50:00,165.4,165.5,164.99,165.36,66547.0,159.5638,159.6603,159.1683,159.5252,66547.0
2024-02-26 10:00:00,165.35,165.35,164.88,164.96,47762.0,159.5156,159.5156,159.0621,159.1393,47762.0
2024-02-26 10:10:00,164.98,164.98,164.34,164.52,37330.0,159.1586,159.1586,158.5412,158.7149,37330.0
2024-02-26 10:20:00,164.49,164.62,164.35,164.53,30554.0,158.6859,158.8113,158.5509,158.7245,30554.0
2024-02-26 10:30:00,164.57,164.81,164.44,164.74,48533.0,158.7631,158.9946,158.6377,158.9271,48533.0
2024-02-26 10:40:00,164.73,164.94,164.71,164.73,28963.0,158.9174,159.12,158.8981,158.9174,28963.0
2024-02-26 10:50:00,164.73,164.87,164.61,164.77,47407.0,158.9174,159.0525,158.8017,158.956,47407.0
2024-02-26 11:00:00,164.79,164.82,164.36,164.43,36779.0,158.9753,159.0043,158.5605,158.628,36779.0
2024-02-26 11:10:00,164.4,164.64,164.34,164.58,23521.0,158.5991,158.8306,158.5412,158.7727,23521.0
2024-02-26 11:20:00,164.61,164.64,164.4,164.45,31419.0,158.8017,158.8306,158.5991,158.6473,31419.0
2024-02-26 11:30:00,164.45,164.73,164.29,164.72,51291.0,158.6473,158.9174,158.493,158.9078,51291.0
2024-02-26 11:40:00,164.72,164.8,164.68,164.73,26100.0,158.9078,158.985,158.8692,158.9174,26100.0
2024-02-26 11:50:00,164.75,164.95,164.63,164.68,24146.0,158.9367,159.1297,158.821,158.8692,24146.0
2024-02-26 12:00:00,164.68,164.77,164.49,164.52,179488.0,158.8692,158.956,158.6859,158.7149,179488.0
2024-02-26 12:10:00,164.5,164.53,164.35,164.44,23275.0,158.6956,158.7245,158.5509,158.6377,23275.0
2024-02-26 12:20:00,164.39,164.61,164.35,164.47,15161.0,158.5894,158.8017,158.5509,158.6666,15161.0
2024-02-26 12:30:00,164.46,164.53,164.26,164.31,21939.0,158.657,158.7245,158.464,158.5123,21939.0
2024-02-26 12:40:00,164.34,164.39,164.28,164.32,27265.0,158.5412,158.5894,158.4833,158.5219,27265.0
2024-02-26 12:50:00,164.35,164.49,164.31,164.45,19556.0,158.5509,158.6859,158.5123,158.6473,19556.0
2024-02-26 13:00:00,164.45,164.48,164.29,164.36,16834.0,158.6473,158.6763,158.493,158.5605,16834.0
2024-02-26 13:10:00,164.35,164.42,164.15,164.16,38432.0,158.5509,158.6184,158.3579,158.3676,38432.0
2024-02-26 13:20:00,164.14,164.23,163.91,164.0,27536.0,158.3483,158.4351,158.1264,158.2132,27536.0
2024-02-26 13:30:00,163.98,164.08,163.77,163.92,25649.0,158.1939,158.2904,157.9913,158.136,25649.0
2024-02-26 13:40:00,163.92,164.05,163.87,163.89,53580.0,158.136,158.2614,158.0878,158.1071,53580.0
2024-02-26 13:50:00,163.9,164.28,163.81,164.08,38672.0,158.1167,158.4833,158.0299,158.2904,38672.0
2024-02-26 14:00:00,164.08,164.39,164.04,164.28,30941.0,158.2904,158.5894,158.2518,158.4833,30941.0
2024-02-26 14:10:00,164.28,164.36,164.22,164.25,38935.0,158.4833,158.5605,158.4254,158.4544,38935.0
2024-02-26 14:20:00,164.22,164.65,164.22,164.64,32341.0,158.4254,158.8403,158.4254,158.8306,32341.0
2024-02-26 14:30:00,164.68,164.77,164.48,164.59,39802.0,158.8692,158.956,158.6763,158.7824,39802.0
2024-02-26 14:40:00,164.57,164.65,164.37,164.39,29444.0,158.7631,158.8403,158.5701,158.5894,29444.0
2024-02-26 14:50:00,164.38,164.52,164.31,164.49,27406.0,158.5798,158.7149,158.5123,158.6859,27406.0
2024-02-26 15:00:00,164.51,164.61,164.45,164.6,29843.0,158.7052,158.8017,158.6473,158.792,29843.0
2024-02-26 15:10:00,164.59,164.81,164.56,164.63,36289.0,158.7824,158.9946,158.7534,158.821,36289.0
2024-02-26 15:20:00,164.62,164.66,164.45,164.61,61002.0,158.8113,158.8499,158.6473,158.8017,61002.0
2024-02-26 15:30:00,164.62,164.75,164.44,164.64,56498.0,158.8113,158.9367,158.6377,158.8306,56498.0
2024-02-26 15:40:00,164.64,164.72,164.37,164.63,76924.0,158.8306,158.9078,158.5701,158.821,76924.0
2024-02-26 15:50:00,164.67,164.76,164.24,164.29,282880.0,158.8596,158.9464,158.4447,158.493,282880.0
2024-02-27 09:30:00,164.58,165.37,164.25,165.15,73269.0,158.7727,159.5349,158.4544,159.3226,73269.0
2024-02-27 09:40:00,165.12,165.12,164.59,164.81,45301.0,159.2937,159.2937,158.7824,158.9946,45301.0
2024-02-27 09:50:00,164.87,164.97,164.66,164.79,12795.0,159.0525,159.149,158.8499,158.9753,12795.0
2024-02-27 10:00:00,164.8,165.09,164.62,165.06,35763.0,158.985,159.2647,158.8113,159.2358,35763.0
2024-02-27 10:10:00,165.06,165.3,164.91,165.12,21786.0,159.2358,159.4673,159.0911,159.2937,21786.0
2024-02-27 10:20:00,165.17,165.27,164.92,165.0,24742.0,159.3419,159.4384,159.1007,159.1779,24742.0
2024-02-27 10:30:00,165.06,165.21,165.01,165.15,15856.0,159.2358,159.3805,159.1876,159.3226,15856.0
2024-02-27 10:40:00,165.1,165.44,165.08,165.3,31245.0,159.2744,159.6024,159.2551,159.4673,31245.0
2024-02-27 10:50:00,165.3,165.57,165.15,165.24,29913.0,159.4673,159.7278,159.3226,159.4094,29913.0
2024-02-27 11:00:00,165.27,165.52,165.24,165.45,16260.0,159.4384,159.6796,159.4094,159.612,16260.0
2024-02-27 11:10:00,165.37,165.43,165.18,165.22,19453.0,159.5349,159.5927,159.3516,159.3902,19453.0
2024-02-27 11:20:00,165.18,165.27,165.04,165.09,15173.0,159.3516,159.4384,159.2165,159.2647,15173.0
2024-02-27 11:30:00,165.08,165.31,165.03,165.17,17133.0,159.2551,159.477,159.2069,159.3419,17133.0
2024-02-27 11:40:00,165.26,165.3,165.1,165.3,18462.0,159.4287,159.4673,159.2744,159.4673,18462.0
2024-02-27 11:50:00,165.36,165.56,165.36,165.53,15634.0,159.5252,159.7182,159.5252,159.6892,15634.0
2024-02-27 12:00:00,165.56,165.61,165.37,165.54,21809.0,159.7182,159.7664,159.5349,159.6989,21809.0
2024-02-27 12:10:00,165.55,165.66,165.38,165.39,47641.0,159.7085,159.8146,159.5445,159.5542,47641.0
2024-02-27 12:20:00,165.38,165.48,165.25,165.27,24871.0,159.5445,159.641,159.4191,159.4384,24871.0
2024-02-27 12:30:00,165.28,165.48,165.16,165.16,23423.0,159.448,159.641,159.3323,159.3323,23423.0
2024-02-27 12:40:00,165.17,165.21,165.0,165.0,16327.0,159.3419,159.3805,159.1779,159.1779,16327.0
2024-02-27 12:50:00,164.99,165.0,164.73,164.86,19958.0,159.1683,159.1779,158.9174,159.0429,19958.0
2024-02-27 13:00:00,164.83,164.96,164.66,164.85,42121.0,159.0139,159.1393,158.8499,159.0332,42121.0
2024-02-27 13:10:00,164.82,164.97,164.8,164.96,11716.0,159.0043,159.149,158.985,159.1393,11716.0
2024-02-27 13:20:00,164.95,165.12,164.88,165.03,15827.0,159.1297,159.2937,159.0621,159.2069,15827.0
2024-02-27 13:30:00,164.99,165.12,164.92,164.99,20203.0,159.1683,159.2937,159.1007,159.1683,20203.0
2024-02-27 13:40:00,164.99,165.09,164.97,165.09,34797.0,159.1683,159.2647,159.149,159.2647,34797.0
2024-02-27 13:50:00,165.11,165.12,164.96,164.98,25922.0,159.284,159.2937,159.1393,159.1586,25922.0
2024-02-27 14:00:00,164.97,164.98,164.77,164.82,31731.0,159.149,159.1586,158.956,159.0043,31731.0
2024-02-27 14:10:00,164.77,164.88,164.74,164.77,16463.0,158.956,159.0621,158.9271,158.956,16463.0
2024-02-27 14:20:00,164.78,164.88,164.69,164.84,19100.0,158.9657,159.0621,158.8789,159.0236,19100.0
2024-02-27 14:30:00,164.87,165.0,164.78,164.99,15889.0,159.0525,159.1779,158.9657,159.1683,15889.0
2024-02-27 14:40:00,165.0,165.07,164.94,165.02,23416.0,159.1779,159.2454,159.12,159.1972,23416.0
2024-02-27 14:50:00,165.01,165.01,164.84,164.96,16246.0,159.1876,159.1876,159.0236,159.1393,16246.0
2024-02-27 15:00:00,165.02,165.05,164.86,165.02,49443.0,159.1972,159.2262,159.0429,159.1972,49443.0
2024-02-27 15:10:00,165.02,165.07,164.83,164.91,38285.0,159.1972,159.2454,159.0139,159.0911,38285.0
2024-02-27 15:20:00,164.9,165.31,164.89,165.26,32187.0,159.0814,159.477,159.0718,159.4287,32187.0
2024-02-27 15:30:00,165.26,165.31,164.99,165.03,29226.0,159.4287,159.477,159.1683,159.2069,29226.0
2024-02-27 15:40:00,165.04,165.15,164.98,165.11,39485.0,159.2165,159.3226,159.1586,159.284,39485.0
2024-02-27 15:50:00,165.12,165.31,164.88,164.94,229754.0,159.2937,159.477,159.0621,159.12,229754.0
2024-02-28 09:30:00,163.5,163.5,162.55,162.59,74406.0,157.7308,157.7308,156.8144,156.853,74406.0
2024-02-28 09:40:00,162.55,163.06,162.55,162.95,33610.0,156.8144,157.3064,156.8144,157.2002,33610.0
2024-02-28 09:50:00,162.93,162.97,162.39,162.47,38226.0,157.181,157.2195,156.66,156.7372,38226.0
2024-02-28 10:00:00,162.49,163.22,162.48,163.18,84577.0,156.7565,157.4607,156.7468,157.4221,84577.0
2024-02-28 10:10:00,163.11,163.35,162.93,162.98,28004.0,157.3546,157.5861,157.181,157.2292,28004.0
2024-02-28 10:20:00,162.96,163.28,162.87,163.18,20534.0,157.2099,157.5186,157.1231,157.4221,20534.0
2024-02-28 10:30:00,163.1,163.29,162.96,163.11,35625.0,157.345,157.5283,157.2099,157.3546,35625.0
2024-02-28 10:40:00,163.08,163.17,162.87,163.14,20232.0,157.3257,157.4125,157.1231,157.3835,20232.0
2024-02-28 10:50:00,163.16,163.48,163.13,163.42,31273.0,157.4028,157.7115,157.3739,157.6537,31273.0
2024-02-28 11:00:00,163.44,163.74,163.35,163.64,26252.0,157.673,157.9624,157.5861,157.8659,26252.0
2024-02-28 11:10:00,163.65,163.7,163.49,163.64,32769.0,157.8756,157.9238,157.7212,157.8659,32769.0
2024-02-28 11:20:00,163.61,163.88,163.53,163.68,20749.0,157.837,158.0974,157.7598,157.9045,20749.0
2024-02-28 11:30:00,163.71,163.74,163.42,163.52,16173.0,157.9334,157.9624,157.6537,157.7501,16173.0
2024-02-28 11:40:00,163.54,163.56,163.24,163.27,30885.0,157.7694,157.7887,157.48,157.509,30885.0
2024-02-28 11:50:00,163.27,163.38,163.25,163.27,35154.0,157.509,157.6151,157.4897,157.509,35154.0
2024-02-28 12:00:00,163.25,163.28,162.95,163.01,14982.0,157.4897,157.5186,157.2002,157.2581,14982.0
2024-02-28 12:10:00,163.01,163.06,162.9,162.99,14706.0,157.2581,157.3064,157.152,157.2388,14706.0
2024-02-28 12:20:00,162.96,163.04,162.75,162.88,11511.0,157.2099,157.2871,157.0073,157.1327,11511.0
2024-02-28 12:30:00,162.79,162.81,162.52,162.57,18151.0,157.0459,157.0652,156.7854,156.8337,18151.0
2024-02-28 12:40:00,162.52,162.71,162.49,162.65,14089.0,156.7854,156.9687,156.7565,156.9108,14089.0
2024-02-28 12:50:00,162.62,162.62,162.5,162.53,9949.0,156.8819,156.8819,156.7661,156.7951,9949.0
2024-02-28 13:00:00,162.54,162.61,162.38,162.49,16478.0,156.8047,156.8722,156.6504,156.7565,16478.0
2024-02-28 13:10:00,162.49,163.09,162.48,162.96,22128.0,156.7565,157.3353,156.7468,157.2099,22128.0
2024-02-28 13:20:00,162.97,163.24,162.97,163.13,11939.0,157.2195,157.48,157.2195,157.3739,11939.0
2024-02-28 13:30:00,163.16,163.29,163.1,163.28,11734.0,157.4028,157.5283,157.345,157.5186,11734.0
2024-02-28 13:40:00,163.33,163.36,163.12,163.16,13687.0,157.5668,157.5958,157.3643,157.4028,13687.0
2024-02-28 13:50:00,163.13,163.48,163.1,163.48,19968.0,157.3739,157.7115,157.345,157.7115,19968.0
2024-02-28 14:00:00,163.49,163.51,162.95,163.13,35521.0,157.7212,157.7405,157.2002,157.3739,35521.0
2024-02-28 14:10:00,163.13,163.13,162.89,162.97,27697.0,157.3739,157.3739,157.1424,157.2195,27697.0
2024-02-28 14:20:00,162.97,163.03,162.94,162.98,16496.0,157.2195,157.2774,157.1906,157.2292,16496.0
2024-02-28 14:30:00,162.98,162.99,162.67,162.72,36833.0,157.2292,157.2388,156.9301,156.9784,36833.0
2024-02-28 14:40:00,162.7,162.86,162.62,162.72,17182.0,156.9591,157.1134,156.8819,156.9784,17182.0
2024-02-28 14:50:00,162.73,163.03,162.6,163.02,27046.0,156.988,157.2774,156.8626,157.2678,27046.0
2024-02-28 15:00:00,163.02,163.2,162.89,162.91,28910.0,157.2678,157.4414,157.1424,157.1617,28910.0
2024-02-28 15:10:00,162.89,163.04,162.81,162.97,28104.0,157.1424,157.2871,157.0652,157.2195,28104.0
2024-02-28 15:20:00,162.95,163.14,162.86,163.07,32262.0,157.2002,157.3835,157.1134,157.316,32262.0
2024-02-28 15:30:00,163.07,163.34,163.04,163.19,42383.0,157.316,157.5765,157.2871,157.4318,42383.0
2024-02-28 15:40:00,163.19,163.26,163.02,163.23,45973.0,157.4318,157.4993,157.2678,157.4704,45973.0
2024-02-28 15:50:00,163.21,163.25,162.83,163.06,216221.0,157.4511,157.4897,157.0845,157.3064,216221.0
2024-02-29 09:30:00,164.99,165.41,164.29,165.33,91207.0,159.1683,159.5734,158.493,159.4963,91207.0
2024-02-29 09:40:00,165.34,165.95,165.33,165.7,68048.0,159.5059,160.0944,159.4963,159.8532,68048.0
2024-02-29 09:50:00,165.68,165.78,165.25,165.36,35579.0,159.8339,159.9304,159.4191,159.5252,35579.0
2024-02-29 10:00:00,165.41,165.42,164.82,164.83,29237.0,159.5734,159.5831,159.0043,159.0139,29237.0
2024-02-29 10:10:00,164.78,164.86,164.28,164.78,29437.0,158.9657,159.0429,158.4833,158.9657,29437.0
2024-02-29 10:20:00,164.82,165.48,164.68,165.48,34368.0,159.0043,159.641,158.8692,159.641,34368.0
2024-02-29 10:30:00,165.47,165.58,165.19,165.31,46496.0,159.6313,159.7374,159.3612,159.477,46496.0
2024-02-29 10:40:00,165.31,165.6,165.23,165.6,44784.0,159.477,159.7567,159.3998,159.7567,44784.0
2024-02-29 10:50:00,165.59,165.64,165.08,165.1,18308.0,159.7471,159.7953,159.2551,159.2744,18308.0
2024-02-29 11:00:00,165.12,165.23,164.94,165.15,20806.0,159.2937,159.3998,159.12,159.3226,20806.0
2024-02-29 11:10:00,165.17,165.33,165.01,165.25,22750.0,159.3419,159.4963,159.1876,159.4191,22750.0
2024-02-29 11:20:00,165.28,165.35,165.07,165.07,29006.0,159.448,159.5156,159.2454,159.2454,29006.0
2024-02-29 11:30:00,165.03,165.13,164.55,164.63,19869.0,159.2069,159.3033,158.7438,158.821,19869.0
2024-02-29 11:40:00,164.59,165.22,164.5,165.18,18585.0,158.7824,159.3902,158.6956,159.3516,18585.0
2024-02-29 11:50:00,165.22,165.66,165.2,165.66,16874.0,159.3902,159.8146,159.3709,159.8146,16874.0
2024-02-29 12:00:00,165.64,165.81,165.58,165.66,25559.0,159.7953,159.9593,159.7374,159.8146,25559.0
2024-02-29 12:10:00,165.66,165.87,165.51,165.6,21448.0,159.8146,160.0172,159.6699,159.7567,21448.0
2024-02-29 12:20:00,165.59,165.68,165.28,165.28,17303.0,159.7471,159.8339,159.448,159.448,17303.0
2024-02-29 12:30:00,165.31,165.57,165.3,165.55,34529.0,159.477,159.7278,159.4673,159.7085,34529.0
2024-02-29 12:40:00,165.6,166.05,165.6,166.0,31885.0,159.7567,160.1909,159.7567,160.1426,31885.0
2024-02-29 12:50:00,166.06,166.35,166.06,166.34,23562.0,160.2005,160.4803,160.2005,160.4706,23562.0
2024-02-29 13:00:00,166.33,166.4,166.19,166.37,21496.0,160.461,160.5285,160.3259,160.4996,21496.0
2024-02-29 13:10:00,166.39,166.62,166.27,166.62,75029.0,160.5189,160.7408,160.4031,160.7408,75029.0
2024-02-29 13:20:00,166.61,166.98,166.5,166.83,42331.0,160.7311,161.088,160.625,160.9433,42331.0
2024-02-29 13:30:00,166.87,166.92,166.41,166.43,22384.0,160.9819,161.0302,160.5382,160.5575,22384.0
2024-02-29 13:40:00,166.4,166.66,166.32,166.58,21228.0,160.5285,160.7793,160.4513,160.7022,21228.0
2024-02-29 13:50:00,166.54,166.93,166.52,166.78,30663.0,160.6636,161.0398,160.6443,160.8951,30663.0
2024-02-29 14:00:00,166.78,167.04,166.71,166.83,40288.0,160.8951,161.1459,160.8276,160.9433,40288.0
2024-02-29 14:10:00,166.84,167.02,166.74,166.99,51627.0,160.953,161.1266,160.8565,161.0977,51627.0
2024-02-29 14:20:00,166.97,166.97,166.54,166.62,113743.0,161.0784,161.0784,160.6636,160.7408,113743.0
2024-02-29 14:30:00,166.64,166.8,166.57,166.75,64845.0,160.76,160.9144,160.6925,160.8662,64845.0
2024-02-29 14:40:00,166.75,166.79,166.6,166.71,65062.0,160.8662,160.9048,160.7215,160.8276,65062.0
2024-02-29 14:50:00,166.71,167.04,166.69,167.03,38156.0,160.8276,161.1459,160.8083,161.1363,38156.0
2024-02-29 15:00:00,167.05,167.11,166.93,167.11,40918.0,161.1556,161.2135,161.0398,161.2135,40918.0
2024-02-29 15:10:00,167.11,167.16,166.74,166.93,45103.0,161.2135,161.2617,160.8565,161.0398,45103.0
2024-02-29 15:20:00,166.94,167.06,166.9,167.0,81992.0,161.0495,161.1652,161.0109,161.1073,81992.0
2024-02-29 15:30:00,167.0,167.14,166.75,167.1,71866.0,161.1073,161.2424,160.8662,161.2038,71866.0
2024-02-29 15:40:00,167.15,167.28,167.05,167.1,131820.0,161.2521,161.3775,161.1556,161.2038,131820.0
2024-02-29 15:50:00,167.1,167.91,166.72,167.33,588117.0,161.2038,161.9852,160.8372,161.4257,588117.0
2024-03-01 09:30:00,167.55,168.66,167.32,167.92,190126.0,161.6379,162.7088,161.4161,161.9949,190126.0
2024-03-01 09:40:00,167.86,168.13,167.59,167.84,61800.0,161.937,162.1975,161.6765,161.9177,61800.0
2024-03-01 09:50:00,167.89,168.33,167.57,168.24,54696.0,161.9659,162.3904,161.6572,162.3036,54696.0
2024-03-01 10:00:00,168.33,168.57,167.66,168.07,42006.0,162.3904,162.6219,161.7441,162.1396,42006.0
2024-03-01 10:10:00,168.11,168.94,168.11,168.75,43594.0,162.1782,162.9789,162.1782,162.7956,43594.0
2024-03-01 10:20:00,168.72,169.18,168.71,169.02,50385.0,162.7667,163.2104,162.757,163.0561,50385.0
2024-03-01 10:30:00,169.06,169.11,168.46,168.62,59135.0,163.0947,163.1429,162.5158,162.6702,59135.0
2024-03-01 10:40:00,168.58,169.05,168.55,169.04,47773.0,162.6316,163.085,162.6027,163.0754,47773.0
2024-03-01 10:50:00,169.03,169.33,168.97,169.24,51534.0,163.0657,163.3551,163.0078,163.2683,51534.0
2024-03-01 11:00:00,169.27,169.67,169.07,169.61,42313.0,163.2972,163.6831,163.1043,163.6252,42313.0
2024-03-01 11:10:00,169.6,169.89,169.57,169.79,48455.0,163.6156,163.8954,163.5867,163.7989,48455.0
2024-03-01 11:20:00,169.8,169.96,169.43,169.62,43694.0,163.8085,163.9629,163.4516,163.6349,43694.0
2024-03-01 11:30:00,169.64,169.77,169.48,169.76,35764.0,163.6542,163.7796,163.4998,163.77,35764.0
2024-03-01 11:40:00,169.78,169.92,169.69,169.9,30336.0,163.7893,163.9243,163.7024,163.905,30336.0
2024-03-01 11:50:00,169.88,169.89,169.62,169.83,48152.0,163.8857,163.8954,163.6349,163.8375,48152.0
2024-03-01 12:00:00,169.83,170.05,169.74,170.01,83141.0,163.8375,164.0497,163.7507,164.0111,83141.0
2024-03-01 12:10:00,170.02,170.46,170.0,170.4,44645.0,164.0208,164.4453,164.0015,164.3874,44645.0
2024-03-01 12:20:00,170.41,170.7,170.32,170.36,43140.0,164.397,164.6768,164.3102,164.3488,43140.0
2024-03-01 12:30:00,170.38,170.54,170.27,170.5,19324.0,164.3681,164.5224,164.262,164.4838,19324.0
2024-03-01 12:40:00,170.46,170.64,170.41,170.64,17111.0,164.4453,164.6189,164.397,164.6189,17111.0
2024-03-01 12:50:00,170.63,170.7,170.54,170.58,28214.0,164.6093,164.6768,164.5224,164.561,28214.0
2024-03-01 13:00:00,170.58,170.99,170.58,170.96,31680.0,164.561,164.9566,164.561,164.9276,31680.0
2024-03-01 13:10:00,170.97,171.24,170.97,171.2,42518.0,164.9373,165.1977,164.9373,165.1591,42518.0
2024-03-01 13:20:00,171.19,171.33,171.12,171.24,29575.0,165.1495,165.2846,165.082,165.1977,29575.0
2024-03-01 13:30:00,171.26,171.49,171.21,171.44,52768.0,165.217,165.4389,165.1688,165.3907,52768.0
2024-03-01 13:40:00,171.44,171.72,171.4,171.68,35020.0,165.3907,165.6608,165.3521,165.6222,35020.0
2024-03-01 13:50:00,171.69,171.9,171.63,171.83,48157.0,165.6319,165.8344,165.574,165.7669,48157.0
2024-03-01 14:00:00,171.83,172.09,171.66,171.7,74896.0,165.7669,166.0177,165.6029,165.6415,74896.0
2024-03-01 14:10:00,171.7,171.86,171.65,171.71,44308.0,165.6415,165.7959,165.5933,165.6512,44308.0
2024-03-01 14:20:00,171.72,172.05,171.66,172.05,45758.0,165.6608,165.9792,165.6029,165.9792,45758.0
2024-03-01 14:30:00,172.06,172.09,171.62,171.63,31542.0,165.9888,166.0177,165.5643,165.574,31542.0
2024-03-01 14:40:00,171.61,171.63,171.37,171.4,50539.0,165.5547,165.574,165.3231,165.3521,50539.0
2024-03-01 14:50:00,171.41,171.62,171.35,171.53,36329.0,165.3617,165.5643,165.3039,165.4775,36329.0
2024-03-01 15:00:00,171.52,171.65,171.26,171.54,55307.0,165.4679,165.5933,165.217,165.4871,55307.0
2024-03-01 15:10:00,171.52,171.53,170.98,171.14,72027.0,165.4679,165.4775,164.9469,165.1013,72027.0
2024-03-01 15:20:00,171.15,171.19,170.68,170.84,103871.0,165.1109,165.1495,164.6575,164.8118,103871.0
2024-03-01 15:30:00,170.83,171.1,170.81,170.92,139706.0,164.8022,165.0627,164.7829,164.889,139706.0
2024-03-01 15:40:00,170.93,171.12,170.87,171.06,110840.0,164.8987,165.082,164.8408,165.0241,110840.0
2024-03-01 15:50:00,171.06,171.26,170.88,171.16,411257.0,165.0241,165.217,164.8504,165.1206,411257.0
2024-03-04 09:30:00,172.4,172.74,171.42,171.69,110477.0,166.3168,166.6448,165.3714,165.6319,110477.0
2024-03-04 09:40:00,171.75,172.38,171.49,171.49,107810.0,165.6897,166.2975,165.4389,165.4389,107810.0
2024-03-04 09:50:00,171.49,171.62,171.04,171.3,43481.0,165.4389,165.5643,165.0048,165.2556,43481.0
2024-03-04 10:00:00,171.21,171.38,170.86,171.08,35369.0,165.1688,165.3328,164.8311,165.0434,35369.0
2024-03-04 10:10:00,171.07,171.31,170.94,171.06,31207.0,165.0337,165.2653,164.9083,165.0241,31207.0
2024-03-04 10:20:00,171.07,171.28,171.04,171.14,22664.0,165.0337,165.2363,165.0048,165.1013,22664.0
2024-03-04 10:30:00,171.14,171.65,171.01,171.65,24868.0,165.1013,165.5933,164.9758,165.5933,24868.0
2024-03-04 10:40:00,171.62,171.82,171.39,171.82,35204.0,165.5643,165.7573,165.3424,165.7573,35204.0
2024-03-04 10:50:00,171.86,171.86,171.25,171.48,57721.0,165.7959,165.7959,165.2074,165.4293,57721.0
2024-03-04 11:00:00,171.49,171.69,171.43,171.54,33128.0,165.4389,165.6319,165.381,165.4871,33128.0
2024-03-04 11:10:00,171.56,171.9,171.56,171.73,35102.0,165.5064,165.8344,165.5064,165.6704,35102.0
2024-03-04 11:20:00,171.72,171.85,171.49,171.49,16716.0,165.6608,165.7862,165.4389,165.4389,16716.0
2024-03-04 11:30:00,171.54,171.97,171.46,171.93,28482.0,165.4871,165.902,165.41,165.8634,28482.0
2024-03-04 11:40:00,171.92,172.28,171.92,172.14,24119.0,165.8537,166.201,165.8537,166.066,24119.0
2024-03-04 11:50:00,172.09,172.25,172.03,172.22,19906.0,166.0177,166.1721,165.9599,166.1432,19906.0
2024-03-04 12:00:00,172.24,172.24,172.0,172.04,17907.0,166.1624,166.1624,165.9309,165.9695,17907.0
2024-03-04 12:10:00,172.09,172.27,172.07,172.22,17498.0,166.0177,166.1914,165.9984,166.1432,17498.0
2024-03-04 12:20:00,172.23,172.23,171.97,172.11,22915.0,166.1528,166.1528,165.902,166.037,22915.0
2024-03-04 12:30:00,172.1,172.13,171.79,171.83,17381.0,166.0274,166.0563,165.7283,165.7669,17381.0
2024-03-04 12:40:00,171.85,171.98,171.81,171.91,14696.0,165.7862,165.9116,165.7476,165.8441,14696.0
2024-03-04 12:50:00,171.91,172.12,171.83,172.04,28064.0,165.8441,166.0467,165.7669,165.9695,28064.0
2024-03-04 13:00:00,172.05,172.13,171.91,171.92,24435.0,165.9792,166.0563,165.8441,165.8537,24435.0
2024-03-04 13:10:00,171.92,171.99,171.76,171.8,30053.0,165.8537,165.9213,165.6994,165.738,30053.0
2024-03-04 13:20:00,171.78,171.79,171.43,171.52,30346.0,165.7187,165.7283,165.381,165.4679,30346.0
2024-03-04 13:30:00,171.54,171.92,171.54,171.8,69422.0,165.4871,165.8537,165.4871,165.738,69422.0
2024-03-04 13:40:00,171.78,171.98,171.71,171.92,26915.0,165.7187,165.9116,165.6512,165.8537,26915.0
2024-03-04 13:50:00,171.92,172.01,171.79,171.83,19934.0,165.8537,165.9406,165.7283,165.7669,19934.0
2024-03-04 14:00:00,171.81,172.16,171.75,172.04,67624.0,165.7476,166.0853,165.6897,165.9695,67624.0
2024-03-04 14:10:00,172.03,172.4,172.03,172.4,49098.0,165.9599,166.3168,165.9599,166.3168,49098.0
2024-03-04 14:20:00,172.38,172.39,172.17,172.36,32328.0,166.2975,166.3072,166.0949,166.2782,32328.0
2024-03-04 14:30:00,172.37,172.71,172.27,172.65,55281.0,166.2879,166.6159,166.1914,166.558,55281.0
2024-03-04 14:40:00,172.68,172.75,172.46,172.75,37427.0,166.5869,166.6545,166.3747,166.6545,37427.0
2024-03-04 14:50:00,172.73,172.94,172.63,172.63,33667.0,166.6352,166.8377,166.5387,166.5387,33667.0
2024-03-04 15:00:00,172.62,173.0,172.54,172.96,52314.0,166.529,166.8956,166.4519,166.857,52314.0
2024-03-04 15:10:00,172.96,173.05,172.8,172.81,48700.0,166.857,166.9439,166.7027,166.7123,48700.0
2024-03-04 15:20:00,172.81,172.83,172.48,172.52,67823.0,166.7123,166.7316,166.394,166.4326,67823.0
2024-03-04 15:30:00,172.5,172.81,172.4,172.76,95296.0,166.4133,166.7123,166.3168,166.6641,95296.0
2024-03-04 15:40:00,172.76,173.01,172.58,172.7,177243.0,166.6641,166.9053,166.4905,166.6062,177243.0
2024-03-04 15:50:00,172.64,172.71,172.31,172.43,382826.0,166.5483,166.6159,166.23,166.3457,382826.0
2024-03-05 09:30:00,171.21,172.06,171.2,171.77,105086.0,165.1688,165.9888,165.1591,165.709,105086.0
2024-03-05 09:40:00,171.76,172.16,171.66,171.82,90829.0,165.6994,166.0853,165.6029,165.7573,90829.0
2024-03-05 09:50:00,171.82,171.91,171.65,171.72,36623.0,165.7573,165.8441,165.5933,165.6608,36623.0
2024-03-05 10:00:00,171.76,172.72,171.68,172.13,84968.0,165.6994,166.6255,165.6222,166.0563,84968.0
2024-03-05 10:10:00,172.1,172.22,171.51,171.57,70133.0,166.0274,166.1432,165.4582,165.5161,70133.0
2024-03-05 10:20:00,171.6,171.6,170.93,171.29,154441.0,165.545,165.545,164.8987,165.246,154441.0
2024-03-05 10:30:00,171.32,171.84,171.27,171.64,52388.0,165.2749,165.7766,165.2267,165.5836,52388.0
2024-03-05 10:40:00,171.59,171.92,171.53,171.75,63839.0,165.5354,165.8537,165.4775,165.6897,63839.0
2024-03-05 10:50:00,171.75,172.03,171.75,171.94,56800.0,165.6897,165.9599,165.6897,165.873,56800.0
2024-03-05 11:00:00,171.97,172.02,171.69,171.87,23893.0,165.902,165.9502,165.6319,165.8055,23893.0
2024-03-05 11:10:00,171.86,171.88,171.31,171.53,22066.0,165.7959,165.8152,165.2653,165.4775,22066.0
2024-03-05 11:20:00,171.5,171.53,171.08,171.15,20274.0,165.4486,165.4775,165.0434,165.1109,20274.0
2024-03-05 11:30:00,171.12,171.27,171.0,171.08,23385.0,165.082,165.2267,164.9662,165.0434,23385.0
2024-03-05 11:40:00,171.07,171.09,170.55,170.94,30139.0,165.0337,165.053,164.5321,164.9083,30139.0
2024-03-05 11:50:00,170.94,170.95,170.5,170.78,26570.0,164.9083,164.918,164.4838,164.754,26570.0
2024-03-05 12:00:00,170.78,170.99,170.74,170.74,24980.0,164.754,164.9566,164.7154,164.7154,24980.0
2024-03-05 12:10:00,170.69,170.82,170.44,170.45,21585.0,164.6671,164.7926,164.426,164.4356,21585.0
2024-03-05 12:20:00,170.43,170.66,170.42,170.48,41922.0,164.4163,164.6382,164.4067,164.4646,41922.0
2024-03-05 12:30:00,170.5,170.5,170.18,170.25,23584.0,164.4838,164.4838,164.1751,164.2427,23584.0
2024-03-05 12:40:00,170.24,170.26,169.97,169.97,28165.0,164.233,164.2523,163.9725,163.9725,28165.0
2024-03-05 12:50:00,169.98,170.15,169.83,169.94,27777.0,163.9822,164.1462,163.8375,163.9436,27777.0
2024-03-05 13:00:00,169.95,170.12,169.8,170.12,20462.0,163.9533,164.1173,163.8085,164.1173,20462.0
2024-03-05 13:10:00,170.11,170.13,169.77,169.83,40229.0,164.1076,164.1269,163.7796,163.8375,40229.0
2024-03-05 13:20:00,169.84,170.13,169.74,170.09,36565.0,163.8471,164.1269,163.7507,164.0883,36565.0
2024-03-05 13:30:00,170.07,170.26,169.99,170.07,15058.0,164.069,164.2523,163.9918,164.069,15058.0
2024-03-05 13:40:00,169.98,170.04,169.55,169.55,26929.0,163.9822,164.0401,163.5674,163.5674,26929.0
2024-03-05 13:50:00,169.55,169.76,169.42,169.63,35525.0,163.5674,163.77,163.442,163.6445,35525.0
2024-03-05 14:00:00,169.63,169.75,169.42,169.72,20062.0,163.6445,163.7603,163.442,163.7314,20062.0
2024-03-05 14:10:00,169.67,169.67,169.33,169.5,71323.0,163.6831,163.6831,163.3551,163.5191,71323.0
2024-03-05 14:20:00,169.5,169.85,169.27,169.78,24518.0,163.5191,163.8568,163.2972,163.7893,24518.0
2024-03-05 14:30:00,169.83,170.22,169.79,170.16,114687.0,163.8375,164.2137,163.7989,164.1558,114687.0
2024-03-05 14:40:00,170.15,170.25,169.77,169.85,50584.0,164.1462,164.2427,163.7796,163.8568,50584.0
2024-03-05 14:50:00,169.84,169.98,169.62,169.76,94094.0,163.8471,163.9822,163.6349,163.77,94094.0
2024-03-05 15:00:00,169.76,169.82,169.54,169.68,150780.0,163.77,163.8278,163.5577,163.6928,150780.0
2024-03-05 15:10:00,169.68,169.91,169.55,169.88,106950.0,163.6928,163.9147,163.5674,163.8857,106950.0
2024-03-05 15:20:00,169.87,169.95,169.59,169.68,135995.0,163.8761,163.9533,163.606,163.6928,135995.0
2024-03-05 15:30:00,169.67,170.2,169.64,170.2,117765.0,163.6831,164.1944,163.6542,164.1944,117765.0
2024-03-05 15:40:00,170.23,170.54,170.06,170.49,133483.0,164.2234,164.5224,164.0594,164.4742,133483.0
2024-03-05 15:50:00,170.53,170.79,170.37,170.76,410731.0,164.5128,164.7636,164.3584,164.7347,410731.0
2024-03-06 09:30:00,173.01,174.23,172.56,174.03,192076.0,166.9053,168.0822,166.4712,167.8893,192076.0
2024-03-06 09:40:00,173.98,174.79,173.8,174.68,90915.0,167.8411,168.6225,167.6674,168.5164,90915.0
2024-03-06 09:50:00,174.64,175.0,174.41,174.78,138555.0,168.4778,168.8251,168.2559,168.6128,138555.0
2024-03-06 10:00:00,174.77,174.91,173.83,174.08,100854.0,168.6032,168.7382,167.6963,167.9375,100854.0
2024-03-06 10:10:00,174.1,174.52,174.01,174.05,46248.0,167.9568,168.362,167.87,167.9086,46248.0
2024-03-06 10:20:00,174.07,174.07,173.44,173.7,36561.0,167.9279,167.9279,167.3201,167.5709,36561.0
2024-03-06 10:30:00,173.6,173.98,173.5,173.85,34654.0,167.4745,167.8411,167.378,167.7156,34654.0
2024-03-06 10:40:00,173.84,174.08,173.62,174.03,44024.0,167.706,167.9375,167.4938,167.8893,44024.0
2024-03-06 10:50:00,174.01,174.11,173.78,173.94,31668.0,167.87,167.9665,167.6481,167.8025,31668.0
2024-03-06 11:00:00,173.95,174.13,173.65,173.81,30400.0,167.8121,167.9858,167.5227,167.6771,30400.0
2024-03-06 11:10:00,173.83,174.18,173.83,174.17,28403.0,167.6963,168.034,167.6963,168.0243,28403.0
2024-03-06 11:20:00,174.19,174.28,173.89,174.28,43015.0,168.0436,168.1305,167.7542,168.1305,43015.0
2024-03-06 11:30:00,174.3,174.32,174.0,174.28,36045.0,168.1498,168.1691,167.8603,168.1305,36045.0
2024-03-06 11:40:00,174.28,174.47,174.16,174.39,30124.0,168.1305,168.3138,168.0147,168.2366,30124.0
2024-03-06 11:50:00,174.42,174.88,174.4,174.72,23591.0,168.2655,168.7093,168.2462,168.5549,23591.0
2024-03-06 12:00:00,174.73,174.95,174.71,174.88,18257.0,168.5646,168.7768,168.5453,168.7093,18257.0
2024-03-06 12:10:00,174.88,175.49,174.87,175.4,59241.0,168.7093,169.2978,168.6996,169.2109,59241.0
2024-03-06 12:20:00,175.41,175.79,175.35,175.65,37622.0,169.2206,169.5872,169.1627,169.4521,37622.0
2024-03-06 12:30:00,175.63,175.73,175.42,175.51,26310.0,169.4328,169.5293,169.2302,169.3171,26310.0
2024-03-06 12:40:00,175.52,175.52,174.91,175.05,27913.0,169.3267,169.3267,168.7382,168.8733,27913.0
2024-03-06 12:50:00,175.07,175.12,174.72,174.88,22235.0,168.8926,168.9408,168.5549,168.7093,22235.0
2024-03-06 13:00:00,174.9,175.09,174.54,174.64,37104.0,168.7286,168.9119,168.3813,168.4778,37104.0
2024-03-06 13:10:00,174.61,175.03,174.59,174.87,17254.0,168.4488,168.854,168.4295,168.6996,17254.0
2024-03-06 13:20:00,174.89,175.09,174.87,174.87,50114.0,168.7189,168.9119,168.6996,168.6996,50114.0
2024-03-06 13:30:00,174.88,174.88,173.57,174.05,107128.0,168.7093,168.7093,167.4455,167.9086,107128.0
2024-03-06 13:40:00,174.05,174.57,173.4,173.4,45186.0,167.9086,168.4102,167.2815,167.2815,45186.0
2024-03-06 13:50:00,173.36,173.56,173.21,173.41,56921.0,167.2429,167.4359,167.0982,167.2912,56921.0
2024-03-06 14:00:00,173.4,173.4,172.8,173.02,67970.0,167.2815,167.2815,166.7027,166.9149,67970.0
2024-03-06 14:10:00,172.98,172.98,172.1,172.43,34104.0,166.8763,166.8763,166.0274,166.3457,34104.0
2024-03-06 14:20:00,172.47,172.73,172.41,172.66,34410.0,166.3843,166.6352,166.3265,166.5676,34410.0
2024-03-06 14:30:00,172.65,172.74,171.98,171.98,46621.0,166.558,166.6448,165.9116,165.9116,46621.0
2024-03-06 14:40:00,171.97,172.0,171.33,171.74,59012.0,165.902,165.9309,165.2846,165.6801,59012.0
2024-03-06 14:50:00,171.71,172.14,171.34,171.58,34989.0,165.6512,166.066,165.2942,165.5257,34989.0
2024-03-06 15:00:00,171.54,171.54,170.97,171.27,89151.0,165.4871,165.4871,164.9373,165.2267,89151.0
2024-03-06 15:10:00,171.25,171.44,170.68,171.26,71399.0,165.2074,165.3907,164.6575,165.217,71399.0
2024-03-06 15:20:00,171.27,171.29,170.79,171.14,75327.0,165.2267,165.246,164.7636,165.1013,75327.0
2024-03-06 15:30:00,171.18,171.3,170.97,171.3,77076.0,165.1399,165.2556,164.9373,165.2556,77076.0
2024-03-06 15:40:00,171.31,172.13,171.31,172.03,139169.0,165.2653,166.0563,165.2653,165.9599,139169.0
2024-03-06 15:50:00,171.97,172.08,171.34,171.89,450215.0,165.902,166.0081,165.2942,165.8248,450215.0
2024-03-07 09:30:00,172.33,174.36,172.2,174.22,130697.0,166.2493,168.2076,166.1239,168.0726,130697.0
2024-03-07 09:40:00,174.27,175.05,173.73,174.88,78916.0,168.1208,168.8733,167.5999,168.7093,78916.0
2024-03-07 09:50:00,174.93,175.2,174.59,175.18,45240.0,168.7575,169.018,168.4295,168.9987,45240.0
2024-03-07 10:00:00,175.2,175.24,174.71,174.86,31971.0,169.018,169.0566,168.5453,168.69,31971.0
2024-03-07 10:10:00,174.89,175.59,174.89,175.36,45329.0,168.7189,169.3942,168.7189,169.1724,45329.0
2024-03-07 10:20:00,175.4,175.77,175.36,175.61,58471.0,169.2109,169.5679,169.1724,169.4135,58471.0
2024-03-07 10:30:00,175.61,175.76,175.36,175.68,45760.0,169.4135,169.5582,169.1724,169.4811,45760.0
2024-03-07 10:40:00,175.63,176.13,175.62,175.75,43585.0,169.4328,169.9152,169.4232,169.5486,43585.0
2024-03-07 10:50:00,175.74,175.86,175.44,175.72,58030.0,169.539,169.6547,169.2495,169.5197,58030.0
2024-03-07 11:00:00,175.72,175.84,175.68,175.72,51715.0,169.5197,169.6354,169.4811,169.5197,51715.0
2024-03-07 11:10:00,175.75,175.78,175.44,175.73,55603.0,169.5486,169.5775,169.2495,169.5293,55603.0
2024-03-07 11:20:00,175.75,176.29,175.67,176.14,45757.0,169.5486,170.0695,169.4714,169.9248,45757.0
2024-03-07 11:30:00,176.13,176.18,175.72,176.11,33601.0,169.9152,169.9634,169.5197,169.8959,33601.0
2024-03-07 11:40:00,176.11,176.5,176.03,176.16,43169.0,169.8959,170.2721,169.8187,169.9441,43169.0
2024-03-07 11:50:00,176.13,176.6,176.09,176.45,55520.0,169.9152,170.3686,169.8766,170.2239,55520.0
2024-03-07 12:00:00,176.45,176.83,176.29,176.82,46103.0,170.2239,170.5905,170.0695,170.5808,46103.0
2024-03-07 12:10:00,176.82,177.52,176.82,177.52,82907.0,170.5808,171.2561,170.5808,171.2561,82907.0
2024-03-07 12:20:00,177.51,177.56,177.18,177.42,67330.0,171.2465,171.2947,170.9281,171.1597,67330.0
2024-03-07 12:30:00,177.4,177.5,177.11,177.33,110042.0,171.1404,171.2368,170.8606,171.0728,110042.0
2024-03-07 12:40:00,177.3,177.32,176.9,177.14,31917.0,171.0439,171.0632,170.658,170.8896,31917.0
2024-03-07 12:50:00,177.13,177.57,177.09,177.52,35367.0,170.8799,171.3044,170.8413,171.2561,35367.0
2024-03-07 13:00:00,177.58,177.73,177.28,177.45,54185.0,171.314,171.4587,171.0246,171.1886,54185.0
2024-03-07 13:10:00,177.46,177.49,177.09,177.27,52885.0,171.1983,171.2272,170.8413,171.015,52885.0
2024-03-07 13:20:00,177.25,177.41,176.87,177.39,58587.0,170.9957,171.15,170.6291,171.1307,58587.0
2024-03-07 13:30:00,177.44,177.75,177.31,177.68,31481.0,171.179,171.478,171.0536,171.4105,31481.0
2024-03-07 13:40:00,177.68,177.7,177.37,177.56,36430.0,171.4105,171.4298,171.1114,171.2947,36430.0
2024-03-07 13:50:00,177.57,177.71,177.4,177.43,34531.0,171.3044,171.4394,171.1404,171.1693,34531.0
2024-03-07 14:00:00,177.37,177.37,176.71,176.76,60353.0,171.1114,171.1114,170.4747,170.523,60353.0
2024-03-07 14:10:00,176.78,177.19,176.77,177.16,40124.0,170.5423,170.9378,170.5326,170.9088,40124.0
2024-03-07 14:20:00,177.16,177.18,176.85,177.03,32375.0,170.9088,170.9281,170.6098,170.7834,32375.0
2024-03-07 14:30:00,177.03,177.1,176.92,176.99,21704.0,170.7834,170.851,170.6773,170.7448,21704.0
2024-03-07 14:40:00,177.0,177.05,176.7,176.83,38377.0,170.7545,170.8027,170.4651,170.5905,38377.0
2024-03-07 14:50:00,176.81,177.09,176.7,176.83,42796.0,170.5712,170.8413,170.4651,170.5905,42796.0
2024-03-07 15:00:00,176.81,176.81,176.33,176.52,51873.0,170.5712,170.5712,170.1081,170.2914,51873.0
2024-03-07 15:10:00,176.52,176.69,176.33,176.33,47487.0,170.2914,170.4554,170.1081,170.1081,47487.0
2024-03-07 15:20:00,176.32,176.35,175.92,176.06,61813.0,170.0985,170.1274,169.7126,169.8477,61813.0
2024-03-07 15:30:00,176.04,176.16,175.95,176.07,86116.0,169.8284,169.9441,169.7415,169.8573,86116.0
2024-03-07 15:40:00,176.06,176.09,175.4,175.43,147023.0,169.8477,169.8766,169.2109,169.2399,147023.0
2024-03-07 15:50:00,175.43,176.02,175.22,175.26,497539.0,169.2399,169.8091,169.0373,169.0759,497539.0
2024-03-08 09:30:00,175.46,175.58,174.37,175.12,92703.0,169.2688,169.3846,168.2173,168.9408,92703.0
2024-03-08 09:40:00,175.19,175.37,174.55,174.55,102625.0,169.0084,169.182,168.3909,168.3909,102625.0
2024-03-08 09:50:00,174.67,174.93,174.41,174.67,49477.0,168.5067,168.7575,168.2559,168.5067,49477.0
2024-03-08 10:00:00,174.66,174.81,173.99,174.11,55403.0,168.4971,168.6418,167.8507,167.9665,55403.0
2024-03-08 10:10:00,174.16,174.28,173.83,174.01,55668.0,168.0147,168.1305,167.6963,167.87,55668.0
2024-03-08 10:20:00,174.04,174.12,173.73,173.9,47103.0,167.8989,167.9761,167.5999,167.7639,47103.0
2024-03-08 10:30:00,173.94,174.17,173.67,173.72,54796.0,167.8025,168.0243,167.542,167.5902,54796.0
2024-03-08 10:40:00,173.72,174.01,173.38,173.85,68470.0,167.5902,167.87,167.2622,167.7156,68470.0
2024-03-08 10:50:00,173.87,174.44,173.76,174.39,34852.0,167.7349,168.2848,167.6288,168.2366,34852.0
2024-03-08 11:00:00,174.39,174.42,173.37,173.48,53994.0,168.2366,168.2655,167.2526,167.3587,53994.0
2024-03-08 11:10:00,173.43,173.76,173.28,173.55,64635.0,167.3105,167.6288,167.1658,167.4262,64635.0
2024-03-08 11:20:00,173.52,173.93,173.32,173.44,95184.0,167.3973,167.7928,167.2043,167.3201,95184.0
2024-03-08 11:30:00,173.42,173.94,173.05,173.88,67247.0,167.3008,167.8025,166.9439,167.7446,67247.0
2024-03-08 11:40:00,173.9,174.0,173.58,173.66,53226.0,167.7639,167.8603,167.4552,167.5323,53226.0
2024-03-08 11:50:00,173.71,174.3,173.71,174.13,50758.0,167.5806,168.1498,167.5806,167.9858,50758.0
2024-03-08 12:00:00,174.06,174.75,173.91,174.26,47054.0,167.9182,168.5839,167.7735,168.1112,47054.0
2024-03-08 12:10:00,174.15,174.6,174.06,174.08,53463.0,168.0051,168.4392,167.9182,167.9375,53463.0
2024-03-08 12:20:00,174.08,174.41,173.96,174.41,20701.0,167.9375,168.2559,167.8218,168.2559,20701.0
2024-03-08 12:30:00,174.45,174.53,174.14,174.27,19764.0,168.2945,168.3716,167.9954,168.1208,19764.0
2024-03-08 12:40:00,174.27,174.33,173.92,174.0,14795.0,168.1208,168.1787,167.7832,167.8603,14795.0
2024-03-08 12:50:00,174.03,174.05,173.25,173.46,24372.0,167.8893,167.9086,167.1368,167.3394,24372.0
2024-03-08 13:00:00,173.32,173.67,173.14,173.61,26320.0,167.2043,167.542,167.0307,167.4841,26320.0
2024-03-08 13:10:00,173.65,173.7,173.49,173.59,83306.0,167.5227,167.5709,167.3683,167.4648,83306.0
2024-03-08 13:20:00,173.63,173.87,173.5,173.72,24844.0,167.5034,167.7349,167.378,167.5902,24844.0
2024-03-08 13:30:00,173.72,173.77,173.18,173.21,42202.0,167.5902,167.6385,167.0693,167.0982,42202.0
2024-03-08 13:40:00,173.23,173.31,172.74,172.74,50480.0,167.1175,167.1947,166.6448,166.6448,50480.0
2024-03-08 13:50:00,172.72,173.31,172.64,173.24,55167.0,166.6255,167.1947,166.5483,167.1272,55167.0
2024-03-08 14:00:00,173.21,173.94,173.19,173.9,96751.0,167.0982,167.8025,167.0789,167.7639,96751.0
2024-03-08 14:10:00,173.93,174.13,173.81,174.01,39404.0,167.7928,167.9858,167.6771,167.87,39404.0
2024-03-08 14:20:00,174.0,174.25,173.94,173.95,30557.0,167.8603,168.1015,167.8025,167.8121,30557.0
2024-03-08 14:30:00,173.98,174.48,173.98,174.27,43882.0,167.8411,168.3234,167.8411,168.1208,43882.0
2024-03-08 14:40:00,174.24,174.63,174.19,174.49,35139.0,168.0919,168.4681,168.0436,168.3331,35139.0
2024-03-08 14:50:00,174.5,174.65,174.24,174.37,48608.0,168.3427,168.4874,168.0919,168.2173,48608.0
2024-03-08 15:00:00,174.37,174.58,173.93,173.94,48551.0,168.2173,168.4199,167.7928,167.8025,48551.0
2024-03-08 15:10:00,173.95,173.95,173.46,173.55,48156.0,167.8121,167.8121,167.3394,167.4262,48156.0
2024-03-08 15:20:00,173.51,173.51,172.76,172.81,56406.0,167.3876,167.3876,166.6641,166.7123,56406.0
2024-03-08 15:30:00,172.78,173.27,172.73,172.74,76670.0,166.6834,167.1561,166.6352,166.6448,76670.0
2024-03-08 15:40:00,172.75,172.95,172.58,172.75,112405.0,166.6545,166.8474,166.4905,166.6545,112405.0
2024-03-08 15:50:00,172.78,173.0,172.27,172.35,583662.0,166.6834,166.8956,166.1914,166.2686,583662.0
2024-03-11 09:30:00,172.28,173.45,172.08,173.07,113660.0,166.201,167.3298,166.0081,166.9632,113660.0
2024-03-11 09:40:00,173.06,173.81,172.64,172.79,50055.0,166.9535,167.6771,166.5483,166.693,50055.0
2024-03-11 09:50:00,172.69,172.84,172.14,172.21,37239.0,166.5966,166.7413,166.066,166.1335,37239.0
2024-03-11 10:00:00,172.26,172.47,171.91,172.31,45419.0,166.1817,166.3843,165.8441,166.23,45419.0
2024-03-11 10:10:00,172.34,172.54,172.15,172.44,43182.0,166.2589,166.4519,166.0756,166.3554,43182.0
2024-03-11 10:20:00,172.5,172.88,172.24,172.68,37037.0,166.4133,166.7799,166.1624,166.5869,37037.0
2024-03-11 10:30:00,172.67,172.99,172.32,172.34,33496.0,166.5773,166.886,166.2396,166.2589,33496.0
2024-03-11 10:40:00,172.36,172.43,171.96,172.18,21790.0,166.2782,166.3457,165.8923,166.1046,21790.0
2024-03-11 10:50:00,172.25,172.7,172.16,172.68,35079.0,166.1721,166.6062,166.0853,166.5869,35079.0
2024-03-11 11:00:00,172.67,172.69,172.2,172.34,26810.0,166.5773,166.5966,166.1239,166.2589,26810.0
2024-03-11 11:10:00,172.27,172.28,171.9,172.08,17049.0,166.1914,166.201,165.8344,166.0081,17049.0
2024-03-11 11:20:00,172.06,172.07,171.75,171.83,21610.0,165.9888,165.9984,165.6897,165.7669,21610.0
2024-03-11 11:30:00,171.85,172.12,171.53,171.98,29367.0,165.7862,166.0467,165.4775,165.9116,29367.0
2024-03-11 11:40:00,171.97,172.13,171.79,172.08,27511.0,165.902,166.0563,165.7283,166.0081,27511.0
2024-03-11 11:50:00,172.11,172.65,172.1,172.64,59445.0,166.037,166.558,166.0274,166.5483,59445.0
2024-03-11 12:00:00,172.65,172.73,172.43,172.69,42181.0,166.558,166.6352,166.3457,166.5966,42181.0
2024-03-11 12:10:00,172.68,173.13,172.57,173.11,46715.0,166.5869,167.021,166.4808,167.0018,46715.0
2024-03-11 12:20:00,173.12,173.13,172.83,172.86,33687.0,167.0114,167.021,166.7316,166.7606,33687.0
2024-03-11 12:30:00,172.92,173.08,172.9,172.95,17710.0,166.8185,166.9728,166.7992,166.8474,17710.0
2024-03-11 12:40:00,172.94,173.11,172.93,172.98,25079.0,166.8377,167.0018,166.8281,166.8763,25079.0
2024-03-11 12:50:00,172.99,173.01,172.75,172.98,22205.0,166.886,166.9053,166.6545,166.8763,22205.0
2024-03-11 13:00:00,173.0,173.01,172.65,172.73,19956.0,166.8956,166.9053,166.558,166.6352,19956.0
2024-03-11 13:10:00,172.73,172.87,172.53,172.79,23464.0,166.6352,166.7702,166.4422,166.693,23464.0
2024-03-11 13:20:00,172.81,173.07,172.81,172.93,14964.0,166.7123,166.9632,166.7123,166.8281,14964.0
2024-03-11 13:30:00,172.93,173.11,172.72,172.73,16877.0,166.8281,167.0018,166.6255,166.6352,16877.0
2024-03-11 13:40:00,172.72,172.72,172.45,172.71,19849.0,166.6255,166.6255,166.365,166.6159,19849.0
2024-03-11 13:50:00,172.63,172.76,172.51,172.72,14324.0,166.5387,166.6641,166.4229,166.6255,14324.0
2024-03-11 14:00:00,172.72,172.76,172.48,172.66,21723.0,166.6255,166.6641,166.394,166.5676,21723.0
2024-03-11 14:10:00,172.62,172.78,172.36,172.62,38872.0,166.529,166.6834,166.2782,166.529,38872.0
2024-03-11 14:20:00,172.63,172.96,172.48,172.91,33404.0,166.5387,166.857,166.394,166.8088,33404.0
2024-03-11 14:30:00,172.92,172.97,172.78,172.86,27346.0,166.8185,166.8667,166.6834,166.7606,27346.0
2024-03-11 14:40:00,172.87,173.29,172.87,173.26,18555.0,166.7702,167.1754,166.7702,167.1465,18555.0
2024-03-11 14:50:00,173.29,173.39,173.15,173.3,28759.0,167.1754,167.2719,167.0403,167.185,28759.0
2024-03-11 15:00:00,173.27,173.28,173.13,173.17,25634.0,167.1561,167.1658,167.021,167.0596,25634.0
2024-03-11 15:10:00,173.16,173.32,173.12,173.22,27872.0,167.05,167.2043,167.0114,167.1079,27872.0
2024-03-11 15:20:00,173.17,173.43,173.14,173.36,47764.0,167.0596,167.3105,167.0307,167.2429,47764.0
2024-03-11 15:30:00,173.36,173.81,173.36,173.54,45742.0,167.2429,167.6771,167.2429,167.4166,45742.0
2024-03-11 15:40:00,173.55,173.93,173.52,173.92,65420.0,167.4262,167.7928,167.3973,167.7832,65420.0
2024-03-11 15:50:00,173.91,174.28,173.73,174.19,356386.0,167.7735,168.1305,167.5999,168.0436,356386.0
2024-03-12 09:30:00,175.99,176.35,173.9,174.46,181773.0,169.7801,170.1274,167.7639,168.3041,181773.0
2024-03-12 09:40:00,174.44,174.48,174.1,174.31,35683.0,168.2848,168.3234,167.9568,168.1594,35683.0
2024-03-12 09:50:00,174.37,175.24,174.29,175.24,48227.0,168.2173,169.0566,168.1401,169.0566,48227.0
2024-03-12 10:00:00,175.29,175.51,174.7,174.79,63307.0,169.1048,169.3171,168.5356,168.6225,63307.0
2024-03-12 10:10:00,174.83,175.25,174.8,175.15,50699.0,168.6611,169.0662,168.6321,168.9698,50699.0
2024-03-12 10:20:00,175.16,175.42,174.75,175.05,170522.0,168.9794,169.2302,168.5839,168.8733,170522.0
2024-03-12 10:30:00,175.12,175.51,175.12,175.35,44982.0,168.9408,169.3171,168.9408,169.1627,44982.0
2024-03-12 10:40:00,175.37,175.71,175.28,175.71,61041.0,169.182,169.51,169.0952,169.51,61041.0
2024-03-12 10:50:00,175.73,175.8,175.47,175.61,36498.0,169.5293,169.5968,169.2785,169.4135,36498.0
2024-03-12 11:00:00,175.65,175.68,175.27,175.29,33111.0,169.4521,169.4811,169.0855,169.1048,33111.0
2024-03-12 11:10:00,175.33,175.5,175.14,175.16,36270.0,169.1434,169.3074,168.9601,168.9794,36270.0
2024-03-12 11:20:00,175.17,175.35,175.01,175.25,31432.0,168.9891,169.1627,168.8347,169.0662,31432.0
2024-03-12 11:30:00,175.26,175.29,174.9,175.13,41995.0,169.0759,169.1048,168.7286,168.9505,41995.0
2024-03-12 11:40:00,175.14,175.15,174.56,174.7,55625.0,168.9601,168.9698,168.4006,168.5356,55625.0
2024-03-12 11:50:00,174.75,175.14,174.72,175.0,101256.0,168.5839,168.9601,168.5549,168.8251,101256.0
2024-03-12 12:00:00,175.02,175.05,174.33,174.35,107413.0,168.8444,168.8733,168.1787,168.198,107413.0
2024-03-12 12:10:00,174.36,174.52,174.09,174.09,22085.0,168.2076,168.362,167.9472,167.9472,22085.0
2024-03-12 12:20:00,174.13,174.38,174.04,174.11,31241.0,167.9858,168.2269,167.8989,167.9665,31241.0
2024-03-12 12:30:00,174.1,174.19,173.76,173.78,29625.0,167.9568,168.0436,167.6288,167.6481,29625.0
2024-03-12 12:40:00,173.81,173.84,173.23,173.48,31249.0,167.6771,167.706,167.1175,167.3587,31249.0
2024-03-12 12:50:00,173.49,173.91,173.45,173.81,27664.0,167.3683,167.7735,167.3298,167.6771,27664.0
2024-03-12 13:00:00,173.87,173.87,173.39,173.67,19452.0,167.7349,167.7349,167.2719,167.542,19452.0
2024-03-12 13:10:00,173.62,174.39,173.57,174.35,22355.0,167.4938,168.2366,167.4455,168.198,22355.0
2024-03-12 13:20:00,174.36,174.63,174.34,174.42,49213.0,168.2076,168.4681,168.1883,168.2655,49213.0
2024-03-12 13:30:00,174.39,174.62,174.25,174.34,72609.0,168.2366,168.4585,168.1015,168.1883,72609.0
2024-03-12 13:40:00,174.34,174.38,174.23,174.33,25523.0,168.1883,168.2269,168.0822,168.1787,25523.0
2024-03-12 13:50:00,174.31,174.51,174.24,174.35,20692.0,168.1594,168.3524,168.0919,168.198,20692.0
2024-03-12 14:00:00,174.34,174.5,174.25,174.31,52461.0,168.1883,168.3427,168.1015,168.1594,52461.0
2024-03-12 14:10:00,174.32,174.49,174.31,174.34,31859.0,168.1691,168.3331,168.1594,168.1883,31859.0
2024-03-12 14:20:00,174.37,174.72,174.34,174.72,35960.0,168.2173,168.5549,168.1883,168.5549,35960.0
2024-03-12 14:30:00,174.73,174.93,174.64,174.7,43565.0,168.5646,168.7575,168.4778,168.5356,43565.0
2024-03-12 14:40:00,174.68,174.68,174.19,174.27,51847.0,168.5164,168.5164,168.0436,168.1208,51847.0
2024-03-12 14:50:00,174.28,174.54,174.24,174.4,81794.0,168.1305,168.3813,168.0919,168.2462,81794.0
2024-03-12 15:00:00,174.42,174.53,174.2,174.38,83064.0,168.2655,168.3716,168.0533,168.2269,83064.0
2024-03-12 15:10:00,174.42,174.43,174.08,174.2,42412.0,168.2655,168.2752,167.9375,168.0533,42412.0
2024-03-12 15:20:00,174.19,174.39,174.1,174.28,45128.0,168.0436,168.2366,167.9568,168.1305,45128.0
2024-03-12 15:30:00,174.3,174.59,174.29,174.51,56865.0,168.1498,168.4295,168.1401,168.3524,56865.0
2024-03-12 15:40:00,174.53,174.93,174.4,174.93,98839.0,168.3716,168.7575,168.2462,168.7575,98839.0
2024-03-12 15:50:00,174.91,175.38,174.6,174.81,432424.0,168.7382,169.1917,168.4392,168.6418,432424.0
2024-03-13 09:30:00,173.81,174.29,173.28,173.88,74313.0,167.6771,168.1401,167.1658,167.7446,74313.0
2024-03-13 09:40:00,173.93,173.93,173.23,173.48,53050.0,167.7928,167.7928,167.1175,167.3587,53050.0
2024-03-13 09:50:00,173.5,173.6,172.91,173.02,32406.0,167.378,167.4745,166.8088,166.9149,32406.0
2024-03-13 10:00:00,172.91,173.08,172.64,172.93,51442.0,166.8088,166.9728,166.5483,166.8281,51442.0
2024-03-13 10:10:00,172.9,173.05,172.62,172.84,48169.0,166.7992,166.9439,166.529,166.7413,48169.0
2024-03-13 10:20:00,172.86,173.07,172.65,172.84,49680.0,166.7606,166.9632,166.558,166.7413,49680.0
2024-03-13 10:30:00,172.87,172.97,172.67,172.73,31367.0,166.7702,166.8667,166.5773,166.6352,31367.0
2024-03-13 10:40:00,172.74,172.78,172.4,172.51,31079.0,166.6448,166.6834,166.3168,166.4229,31079.0
2024-03-13 10:50:00,172.54,172.61,172.24,172.49,35086.0,166.4519,166.5194,166.1624,166.4036,35086.0
2024-03-13 11:00:00,172.49,172.63,172.23,172.38,28973.0,166.4036,166.5387,166.1528,166.2975,28973.0
2024-03-13 11:10:00,172.38,172.38,171.99,172.03,29931.0,166.2975,166.2975,165.9213,165.9599,29931.0
2024-03-13 11:20:00,172.04,172.16,171.46,171.56,36189.0,165.9695,166.0853,165.41,165.5064,36189.0
2024-03-13 11:30:00,171.54,171.79,171.33,171.33,29723.0,165.4871,165.7283,165.2846,165.2846,29723.0
2024-03-13 11:40:00,171.35,171.65,171.2,171.48,31007.0,165.3039,165.5933,165.1591,165.4293,31007.0
2024-03-13 11:50:00,171.54,171.9,171.49,171.77,27754.0,165.4871,165.8344,165.4389,165.709,27754.0
2024-03-13 12:00:00,171.77,172.07,171.58,171.88,26182.0,165.709,165.9984,165.5257,165.8152,26182.0
2024-03-13 12:10:00,171.89,172.07,171.8,171.99,27786.0,165.8248,165.9984,165.738,165.9213,27786.0
2024-03-13 12:20:00,172.04,172.19,171.99,172.05,58406.0,165.9695,166.1142,165.9213,165.9792,58406.0
2024-03-13 12:30:00,172.06,172.2,171.98,172.04,83864.0,165.9888,166.1239,165.9116,165.9695,83864.0
2024-03-13 12:40:00,172.08,172.14,171.99,172.04,27325.0,166.0081,166.066,165.9213,165.9695,27325.0
2024-03-13 12:50:00,172.05,172.36,172.01,172.33,46330.0,165.9792,166.2782,165.9406,166.2493,46330.0
2024-03-13 13:00:00,172.33,172.76,172.22,172.63,48085.0,166.2493,166.6641,166.1432,166.5387,48085.0
2024-03-13 13:10:00,172.64,172.86,172.53,172.56,56866.0,166.5483,166.7606,166.4422,166.4712,56866.0
2024-03-13 13:20:00,172.57,172.97,172.57,172.93,56366.0,166.4808,166.8667,166.4808,166.8281,56366.0
2024-03-13 13:30:00,172.94,173.01,172.68,172.71,60293.0,166.8377,166.9053,166.5869,166.6159,60293.0
2024-03-13 13:40:00,172.72,172.8,172.5,172.54,95485.0,166.6255,166.7027,166.4133,166.4519,95485.0
2024-03-13 13:50:00,172.54,172.65,172.5,172.52,47351.0,166.4519,166.558,166.4133,166.4326,47351.0
2024-03-13 14:00:00,172.52,172.7,172.2,172.29,46556.0,166.4326,166.6062,166.1239,166.2107,46556.0
2024-03-13 14:10:00,172.31,172.64,172.29,172.52,32085.0,166.23,166.5483,166.2107,166.4326,32085.0
2024-03-13 14:20:00,172.5,172.71,172.47,172.57,28586.0,166.4133,166.6159,166.3843,166.4808,28586.0
2024-03-13 14:30:00,172.57,172.72,172.57,172.63,36904.0,166.4808,166.6255,166.4808,166.5387,36904.0
2024-03-13 14:40:00,172.64,172.86,172.56,172.83,41448.0,166.5483,166.7606,166.4712,166.7316,41448.0
2024-03-13 14:50:00,172.84,173.06,172.82,172.92,32213.0,166.7413,166.9535,166.722,166.8185,32213.0
2024-03-13 15:00:00,172.91,173.0,172.7,172.84,74219.0,166.8088,166.8956,166.6062,166.7413,74219.0
2024-03-13 15:10:00,172.86,172.91,172.61,172.62,45605.0,166.7606,166.8088,166.5194,166.529,45605.0
2024-03-13 15:20:00,172.59,172.75,171.97,172.22,101130.0,166.5001,166.6545,165.902,166.1432,101130.0
2024-03-13 15:30:00,172.25,172.48,172.13,172.25,77657.0,166.1721,166.394,166.0563,166.1721,77657.0
2024-03-13 15:40:00,172.25,172.72,172.1,172.7,118927.0,166.1721,166.6255,166.0274,166.6062,118927.0
2024-03-13 15:50:00,172.67,172.81,172.37,172.7,434603.0,166.5773,166.7123,166.2879,166.6062,434603.0
2024-03-14 09:30:00,173.4,173.63,172.53,173.43,66628.0,167.2815,167.5034,166.4422,167.3105,66628.0
2024-03-14 09:40:00,173.48,173.61,172.38,172.38,49570.0,167.3587,167.4841,166.2975,166.2975,49570.0
2024-03-14 09:50:00,172.39,172.44,171.98,172.17,141112.0,166.3072,166.3554,165.9116,166.0949,141112.0
2024-03-14 10:00:00,172.2,172.32,171.96,172.04,96093.0,166.1239,166.2396,165.8923,165.9695,96093.0
2024-03-14 10:10:00,172.02,172.25,171.85,172.03,54779.0,165.9502,166.1721,165.7862,165.9599,54779.0
2024-03-14 10:20:00,172.03,172.18,171.9,172.09,28796.0,165.9599,166.1046,165.8344,166.0177,28796.0
2024-03-14 10:30:00,172.26,172.53,172.1,172.18,30688.0,166.1817,166.4422,166.0274,166.1046,30688.0
2024-03-14 10:40:00,172.13,172.16,171.79,172.0,39381.0,166.0563,166.0853,165.7283,165.9309,39381.0
2024-03-14 10:50:00,171.99,172.0,171.79,171.89,33859.0,165.9213,165.9309,165.7283,165.8248,33859.0
2024-03-14 11:00:00,171.89,172.06,171.52,171.63,59211.0,165.8248,165.9888,165.4679,165.574,59211.0
2024-03-14 11:10:00,171.63,171.71,171.37,171.47,22731.0,165.574,165.6512,165.3231,165.4196,22731.0
2024-03-14 11:20:00,171.45,171.45,170.93,171.18,49200.0,165.4003,165.4003,164.8987,165.1399,49200.0
2024-03-14 11:30:00,171.22,171.22,170.98,171.05,38401.0,165.1784,165.1784,164.9469,165.0144,38401.0
2024-03-14 11:40:00,171.06,171.5,171.0,171.18,33293.0,165.0241,165.4486,164.9662,165.1399,33293.0
2024-03-14 11:50:00,171.17,171.49,171.14,171.49,18548.0,165.1302,165.4389,165.1013,165.4389,18548.0
2024-03-14 12:00:00,171.5,171.58,171.27,171.33,36356.0,165.4486,165.5257,165.2267,165.2846,36356.0
2024-03-14 12:10:00,171.33,171.36,171.07,171.25,21850.0,165.2846,165.3135,165.0337,165.2074,21850.0
2024-03-14 12:20:00,171.25,171.57,171.23,171.41,22830.0,165.2074,165.5161,165.1881,165.3617,22830.0
2024-03-14 12:30:00,171.37,171.49,171.25,171.3,21823.0,165.3231,165.4389,165.2074,165.2556,21823.0
2024-03-14 12:40:00,171.28,171.28,170.8,170.95,44148.0,165.2363,165.2363,164.7733,164.918,44148.0
2024-03-14 12:50:00,170.92,171.03,170.63,170.64,44349.0,164.889,164.9951,164.6093,164.6189,44349.0
2024-03-14 13:00:00,170.62,170.8,170.58,170.76,21996.0,164.5996,164.7733,164.561,164.7347,21996.0
2024-03-14 13:10:00,170.77,170.79,170.47,170.48,37374.0,164.7443,164.7636,164.4549,164.4646,37374.0
2024-03-14 13:20:00,170.5,170.82,170.42,170.75,24238.0,164.4838,164.7926,164.4067,164.725,24238.0
2024-03-14 13:30:00,170.75,170.9,170.6,170.7,20697.0,164.725,164.8697,164.5803,164.6768,20697.0
2024-03-14 13:40:00,170.67,170.77,170.63,170.77,18915.0,164.6478,164.7443,164.6093,164.7443,18915.0
2024-03-14 13:50:00,170.73,171.3,170.68,171.3,20132.0,164.7057,165.2556,164.6575,165.2556,20132.0
2024-03-14 14:00:00,171.35,171.68,171.34,171.65,48508.0,165.3039,165.6222,165.2942,165.5933,48508.0
2024-03-14 14:10:00,171.63,171.79,171.56,171.61,31636.0,165.574,165.7283,165.5064,165.5547,31636.0
2024-03-14 14:20:00,171.64,171.67,171.27,171.29,38338.0,165.5836,165.6126,165.2267,165.246,38338.0
2024-03-14 14:30:00,171.32,171.45,171.08,171.1,25059.0,165.2749,165.4003,165.0434,165.0627,25059.0
2024-03-14 14:40:00,171.11,171.45,171.03,171.35,28821.0,165.0723,165.4003,164.9951,165.3039,28821.0
2024-03-14 14:50:00,171.31,171.33,171.1,171.1,37642.0,165.2653,165.2846,165.0627,165.0627,37642.0
2024-03-14 15:00:00,171.04,171.04,170.34,170.4,63333.0,165.0048,165.0048,164.3295,164.3874,63333.0
2024-03-14 15:10:00,170.4,170.46,169.92,170.06,37369.0,164.3874,164.4453,163.9243,164.0594,37369.0
2024-03-14 15:20:00,170.08,170.14,169.82,170.06,65378.0,164.0787,164.1365,163.8278,164.0594,65378.0
2024-03-14 15:30:00,170.08,170.2,169.8,170.15,73719.0,164.0787,164.1944,163.8085,164.1462,73719.0
2024-03-14 15:40:00,170.16,170.93,170.06,170.85,77810.0,164.1558,164.8987,164.0594,164.8215,77810.0
2024-03-14 15:50:00,170.85,171.33,170.76,171.12,466424.0,164.8215,165.2846,164.7347,165.082,466424.0
2024-03-15 09:30:00,169.61,172.16,169.05,169.44,1342042.0,163.6252,166.0853,163.085,163.4612,1342042.0
2024-03-15 09:40:00,169.35,169.54,168.73,169.33,113616.0,163.3744,163.5577,162.7763,163.3551,113616.0
2024-03-15 09:50:00,169.25,169.81,169.19,169.34,66282.0,163.278,163.8182,163.2201,163.3648,66282.0
2024-03-15 10:00:00,169.29,169.68,168.83,169.16,76471.0,163.3165,163.6928,162.8728,163.1911,76471.0
2024-03-15 10:10:00,169.12,169.71,169.0,169.12,31409.0,163.1525,163.7217,163.0368,163.1525,31409.0
2024-03-15 10:20:00,169.0,169.3,168.69,169.21,29327.0,163.0368,163.3262,162.7377,163.2394,29327.0
2024-03-15 10:30:00,169.17,169.81,169.14,169.68,60730.0,163.2008,163.8182,163.1718,163.6928,60730.0
2024-03-15 10:40:00,169.64,170.37,169.54,170.08,51763.0,163.6542,164.3584,163.5577,164.0787,51763.0
2024-03-15 10:50:00,170.08,170.1,169.47,169.58,50442.0,164.0787,164.098,163.4902,163.5963,50442.0
2024-03-15 11:00:00,169.68,170.01,169.6,169.8,18939.0,163.6928,164.0111,163.6156,163.8085,18939.0
2024-03-15 11:10:00,169.82,170.0,169.6,169.76,38997.0,163.8278,164.0015,163.6156,163.77,38997.0
2024-03-15 11:20:00,169.79,170.01,169.6,169.95,27152.0,163.7989,164.0111,163.6156,163.9533,27152.0
2024-03-15 11:30:00,169.98,170.07,169.84,169.98,25471.0,163.9822,164.069,163.8471,163.9822,25471.0
2024-03-15 11:40:00,170.0,170.27,169.95,169.96,30819.0,164.0015,164.262,163.9533,163.9629,30819.0
2024-03-15 11:50:00,169.95,170.12,169.85,170.09,31420.0,163.9533,164.1173,163.8568,164.0883,31420.0
2024-03-15 12:00:00,170.14,170.48,170.01,170.29,31797.0,164.1365,164.4646,164.0111,164.2813,31797.0
2024-03-15 12:10:00,170.31,170.36,170.14,170.15,36656.0,164.3005,164.3488,164.1365,164.1462,36656.0
2024-03-15 12:20:00,170.15,170.64,170.15,170.44,42162.0,164.1462,164.6189,164.1462,164.426,42162.0
2024-03-15 12:30:00,170.43,170.95,170.43,170.81,42429.0,164.4163,164.918,164.4163,164.7829,42429.0
2024-03-15 12:40:00,170.8,170.99,170.7,170.92,27423.0,164.7733,164.9566,164.6768,164.889,27423.0
2024-03-15 12:50:00,170.9,170.92,170.16,170.22,83064.0,164.8697,164.889,164.1558,164.2137,83064.0
2024-03-15 13:00:00,170.21,170.47,170.18,170.47,60966.0,164.2041,164.4549,164.1751,164.4549,60966.0
2024-03-15 13:10:00,170.43,170.61,170.27,170.34,32975.0,164.4163,164.59,164.262,164.3295,32975.0
2024-03-15 13:20:00,170.34,170.7,170.31,170.39,45991.0,164.3295,164.6768,164.3005,164.3777,45991.0
2024-03-15 13:30:00,170.41,170.7,170.3,170.68,35043.0,164.397,164.6768,164.2909,164.6575,35043.0
2024-03-15 13:40:00,170.69,170.85,170.59,170.63,42128.0,164.6671,164.8215,164.5707,164.6093,42128.0
2024-03-15 13:50:00,170.61,170.98,170.56,170.9,48935.0,164.59,164.9469,164.5417,164.8697,48935.0
2024-03-15 14:00:00,170.88,171.22,170.73,170.92,64008.0,164.8504,165.1784,164.7057,164.889,64008.0
2024-03-15 14:10:00,170.88,171.06,170.78,171.06,40558.0,164.8504,165.0241,164.754,165.0241,40558.0
2024-03-15 14:20:00,171.06,171.15,170.63,170.71,50555.0,165.0241,165.1109,164.6093,164.6864,50555.0
2024-03-15 14:30:00,170.69,171.18,170.58,171.09,45056.0,164.6671,165.1399,164.561,165.053,45056.0
2024-03-15 14:40:00,171.11,171.31,171.0,171.24,82359.0,165.0723,165.2653,164.9662,165.1977,82359.0
2024-03-15 14:50:00,171.22,171.64,171.16,171.5,102219.0,165.1784,165.5836,165.1206,165.4486,102219.0
2024-03-15 15:00:00,171.5,171.88,171.48,171.78,82089.0,165.4486,165.8152,165.4293,165.7187,82089.0
2024-03-15 15:10:00,171.8,172.07,171.69,171.84,103806.0,165.738,165.9984,165.6319,165.7766,103806.0
2024-03-15 15:20:00,171.85,172.42,171.83,172.3,128503.0,165.7862,166.3361,165.7669,166.2203,128503.0
2024-03-15 15:30:00,172.28,172.44,172.01,172.11,174761.0,166.201,166.3554,165.9406,166.037,174761.0
2024-03-15 15:40:00,172.1,172.51,172.07,172.49,239904.0,166.0274,166.4229,165.9984,166.4036,239904.0
2024-03-15 15:50:00,172.49,173.03,171.93,172.63,850214.0,166.4036,166.9246,165.8634,166.5387,850214.0
2024-03-18 09:30:00,174.54,174.79,173.28,173.44,85366.0,168.3813,168.6225,167.1658,167.3201,85366.0
2024-03-18 09:40:00,173.49,173.84,172.7,172.84,65223.0,167.3683,167.706,166.6062,166.7413,65223.0
2024-03-18 09:50:00,172.95,173.54,172.89,173.38,64696.0,166.8474,167.4166,166.7895,167.2622,64696.0
2024-03-18 10:00:00,173.39,173.44,172.8,173.27,58421.0,167.2719,167.3201,166.7027,167.1561,58421.0
2024-03-18 10:10:00,173.25,173.35,172.89,172.91,56332.0,167.1368,167.2333,166.7895,166.8088,56332.0
2024-03-18 10:20:00,172.95,173.12,172.48,173.04,33725.0,166.8474,167.0114,166.394,166.9342,33725.0
2024-03-18 10:30:00,173.03,173.07,172.54,172.81,24442.0,166.9246,166.9632,166.4519,166.7123,24442.0
2024-03-18 10:40:00,172.84,172.96,172.5,172.54,28696.0,166.7413,166.857,166.4133,166.4519,28696.0
2024-03-18 10:50:00,172.53,172.56,172.14,172.19,24584.0,166.4422,166.4712,166.066,166.1142,24584.0
2024-03-18 11:00:00,172.21,172.33,172.0,172.17,22037.0,166.1335,166.2493,165.9309,166.0949,22037.0
2024-03-18 11:10:00,172.15,172.15,171.5,171.62,28082.0,166.0756,166.0756,165.4486,165.5643,28082.0
2024-03-18 11:20:00,171.63,171.89,171.48,171.51,28753.0,165.574,165.8248,165.4293,165.4582,28753.0
2024-03-18 11:30:00,171.53,171.7,171.21,171.7,24189.0,165.4775,165.6415,165.1688,165.6415,24189.0
2024-03-18 11:40:00,171.72,171.83,171.56,171.65,34870.0,165.6608,165.7669,165.5064,165.5933,34870.0
2024-03-18 11:50:00,171.68,171.75,171.48,171.72,32363.0,165.6222,165.6897,165.4293,165.6608,32363.0
2024-03-18 12:00:00,171.73,171.74,171.4,171.41,18963.0,165.6704,165.6801,165.3521,165.3617,18963.0
2024-03-18 12:10:00,171.4,171.66,171.39,171.51,22092.0,165.3521,165.6029,165.3424,165.4582,22092.0
2024-03-18 12:20:00,171.49,171.6,171.4,171.47,31734.0,165.4389,165.545,165.3521,165.4196,31734.0
2024-03-18 12:30:00,171.48,171.55,171.34,171.35,23335.0,165.4293,165.4968,165.2942,165.3039,23335.0
2024-03-18 12:40:00,171.36,171.67,171.32,171.42,14739.0,165.3135,165.6126,165.2749,165.3714,14739.0
2024-03-18 12:50:00,171.41,171.41,171.0,171.0,18687.0,165.3617,165.3617,164.9662,164.9662,18687.0
2024-03-18 13:00:00,170.99,170.99,170.75,170.89,18404.0,164.9566,164.9566,164.725,164.8601,18404.0
2024-03-18 13:10:00,170.92,171.08,170.89,170.93,24680.0,164.889,165.0434,164.8601,164.8987,24680.0
2024-03-18 13:20:00,170.92,171.13,170.92,171.11,12383.0,164.889,165.0916,164.889,165.0723,12383.0
2024-03-18 13:30:00,171.13,171.24,170.76,170.77,23349.0,165.0916,165.1977,164.7347,164.7443,23349.0
2024-03-18 13:40:00,170.79,171.03,170.72,171.03,14386.0,164.7636,164.9951,164.6961,164.9951,14386.0
2024-03-18 13:50:00,171.05,171.12,170.93,171.04,13684.0,165.0144,165.082,164.8987,165.0048,13684.0
2024-03-18 14:00:00,171.06,171.07,170.81,170.83,21502.0,165.0241,165.0337,164.7829,164.8022,21502.0
2024-03-18 14:10:00,170.85,171.0,170.71,170.83,15442.0,164.8215,164.9662,164.6864,164.8022,15442.0
2024-03-18 14:20:00,170.89,171.08,170.66,171.03,17136.0,164.8601,165.0434,164.6382,164.9951,17136.0
2024-03-18 14:30:00,171.02,171.13,170.88,171.12,17799.0,164.9855,165.0916,164.8504,165.082,17799.0
2024-03-18 14:40:00,171.13,171.13,170.72,170.81,41148.0,165.0916,165.0916,164.6961,164.7829,41148.0
2024-03-18 14:50:00,170.82,171.07,170.73,170.87,23878.0,164.7926,165.0337,164.7057,164.8408,23878.0
2024-03-18 15:00:00,170.86,171.03,170.73,170.97,28722.0,164.8311,164.9951,164.7057,164.9373,28722.0
2024-03-18 15:10:00,170.98,170.98,170.6,170.72,33957.0,164.9469,164.9469,164.5803,164.6961,33957.0
2024-03-18 15:20:00,170.74,170.92,170.48,170.58,54375.0,164.7154,164.889,164.4646,164.561,54375.0
2024-03-18 15:30:00,170.58,170.71,170.52,170.63,43742.0,164.561,164.6864,164.5031,164.6093,43742.0
2024-03-18 15:40:00,170.64,170.7,170.27,170.28,59937.0,164.6189,164.6768,164.262,164.2716,59937.0
2024-03-18 15:50:00,170.23,170.25,169.06,169.21,437994.0,164.2234,164.2427,163.0947,163.2394,437994.0
2024-03-19 09:30:00,167.68,167.74,165.99,166.38,260253.0,161.7634,161.8212,160.133,160.5092,260253.0
2024-03-19 09:40:00,166.46,166.64,165.98,166.33,264380.0,160.5864,160.76,160.1233,160.461,264380.0
2024-03-19 09:50:00,166.3,166.66,166.07,166.47,62491.0,160.432,160.7793,160.2102,160.596,62491.0
2024-03-19 10:00:00,166.55,167.37,166.39,167.22,65076.0,160.6732,161.4643,160.5189,161.3196,65076.0
2024-03-19 10:10:00,167.21,167.41,166.69,166.71,50824.0,161.3099,161.5029,160.8083,160.8276,50824.0
2024-03-19 10:20:00,166.71,167.07,166.42,166.46,96719.0,160.8276,161.1749,160.5478,160.5864,96719.0
2024-03-19 10:30:00,166.47,166.97,166.33,166.95,68477.0,160.596,161.0784,160.461,161.0591,68477.0
2024-03-19 10:40:00,166.98,167.3,166.94,167.17,35635.0,161.088,161.3968,161.0495,161.2713,35635.0
2024-03-19 10:50:00,167.19,167.73,167.11,167.43,45003.0,161.2906,161.8116,161.2135,161.5222,45003.0
2024-03-19 11:00:00,167.41,167.48,166.9,166.92,34427.0,161.5029,161.5704,161.0109,161.0302,34427.0
2024-03-19 11:10:00,166.87,166.97,166.48,166.97,75785.0,160.9819,161.0784,160.6057,161.0784,75785.0
2024-03-19 11:20:00,166.99,167.1,166.44,166.48,53712.0,161.0977,161.2038,160.5671,160.6057,53712.0
2024-03-19 11:30:00,166.47,166.88,166.41,166.67,64883.0,160.596,160.9916,160.5382,160.789,64883.0
2024-03-19 11:40:00,166.68,166.68,166.27,166.36,28226.0,160.7986,160.7986,160.4031,160.4899,28226.0
2024-03-19 11:50:00,166.4,166.47,166.25,166.47,44423.0,160.5285,160.596,160.3838,160.596,44423.0
2024-03-19 12:00:00,166.51,166.92,166.48,166.87,38992.0,160.6346,161.0302,160.6057,160.9819,38992.0
2024-03-19 12:10:00,166.83,167.04,166.48,166.89,44938.0,160.9433,161.1459,160.6057,161.0012,44938.0
2024-03-19 12:20:00,166.91,167.15,166.84,166.97,62661.0,161.0205,161.2521,160.953,161.0784,62661.0
2024-03-19 12:30:00,167.0,167.74,167.0,167.74,52427.0,161.1073,161.8212,161.1073,161.8212,52427.0
2024-03-19 12:40:00,167.73,168.25,167.73,167.95,32145.0,161.8116,162.3132,161.8116,162.0238,32145.0
2024-03-19 12:50:00,167.96,168.31,167.74,167.75,30220.0,162.0335,162.3711,161.8212,161.8309,30220.0
2024-03-19 13:00:00,167.76,168.01,167.38,167.38,54572.0,161.8405,162.0817,161.4739,161.4739,54572.0
2024-03-19 13:10:00,167.38,167.44,167.15,167.33,30337.0,161.4739,161.5318,161.2521,161.4257,30337.0
2024-03-19 13:20:00,167.28,167.43,167.16,167.28,26746.0,161.3775,161.5222,161.2617,161.3775,26746.0
2024-03-19 13:30:00,167.3,167.51,167.24,167.46,41381.0,161.3968,161.5993,161.3389,161.5511,41381.0
2024-03-19 13:40:00,167.46,167.49,167.25,167.29,41399.0,161.5511,161.5801,161.3485,161.3871,41399.0
2024-03-19 13:50:00,167.27,167.29,167.0,167.27,46461.0,161.3678,161.3871,161.1073,161.3678,46461.0
2024-03-19 14:00:00,167.25,167.32,167.17,167.21,34986.0,161.3485,161.4161,161.2713,161.3099,34986.0
2024-03-19 14:10:00,167.22,167.24,167.07,167.16,59114.0,161.3196,161.3389,161.1749,161.2617,59114.0
2024-03-19 14:20:00,167.14,167.53,167.04,167.52,34591.0,161.2424,161.6186,161.1459,161.609,34591.0
2024-03-19 14:30:00,167.57,167.77,167.42,167.62,35159.0,161.6572,161.8502,161.5125,161.7055,35159.0
2024-03-19 14:40:00,167.57,167.7,167.54,167.6,25003.0,161.6572,161.7826,161.6283,161.6862,25003.0
2024-03-19 14:50:00,167.56,167.69,167.39,167.58,40722.0,161.6476,161.773,161.4836,161.6669,40722.0
2024-03-19 15:00:00,167.58,167.68,167.28,167.31,42757.0,161.6669,161.7634,161.3775,161.4064,42757.0
2024-03-19 15:10:00,167.32,167.43,167.06,167.18,68597.0,161.4161,161.5222,161.1652,161.281,68597.0
2024-03-19 15:20:00,167.16,167.3,166.85,167.22,46928.0,161.2617,161.3968,160.9626,161.3196,46928.0
2024-03-19 15:30:00,167.21,167.28,166.99,167.11,136958.0,161.3099,161.3775,161.0977,161.2135,136958.0
2024-03-19 15:40:00,167.09,167.18,166.74,167.15,132451.0,161.1942,161.281,160.8565,161.2521,132451.0
2024-03-19 15:50:00,167.14,167.15,166.64,166.77,358951.0,161.2424,161.2521,160.76,160.8855,358951.0
2024-03-20 09:30:00,167.08,167.24,166.47,166.99,104708.0,161.1845,161.3389,160.596,161.0977,104708.0
2024-03-20 09:40:00,166.94,167.08,166.44,167.01,123502.0,161.0495,161.1845,160.5671,161.117,123502.0
2024-03-20 09:50:00,167.0,167.05,166.74,166.93,48322.0,161.1073,161.1556,160.8565,161.0398,48322.0
2024-03-20 10:00:00,167.0,167.12,166.78,167.0,21373.0,161.1073,161.2231,160.8951,161.1073,21373.0
2024-03-20 10:10:00,166.98,167.33,166.97,167.29,21389.0,161.088,161.4257,161.0784,161.3871,21389.0
2024-03-20 10:20:00,167.28,167.49,167.21,167.44,26204.0,161.3775,161.5801,161.3099,161.5318,26204.0
2024-03-20 10:30:00,167.44,167.56,167.1,167.34,26415.0,161.5318,161.6476,161.2038,161.4353,26415.0
2024-03-20 10:40:00,167.32,167.44,167.16,167.17,45509.0,161.4161,161.5318,161.2617,161.2713,45509.0
2024-03-20 10:50:00,167.16,167.35,167.14,167.25,24847.0,161.2617,161.445,161.2424,161.3485,24847.0
2024-03-20 11:00:00,167.27,167.52,167.22,167.52,31214.0,161.3678,161.609,161.3196,161.609,31214.0
2024-03-20 11:10:00,167.56,167.68,167.5,167.5,39236.0,161.6476,161.7634,161.5897,161.5897,39236.0
2024-03-20 11:20:00,167.53,167.53,167.33,167.48,13789.0,161.6186,161.6186,161.4257,161.5704,13789.0
2024-03-20 11:30:00,167.5,167.58,167.14,167.21,20450.0,161.5897,161.6669,161.2424,161.3099,20450.0
2024-03-20 11:40:00,167.23,167.28,167.11,167.12,15066.0,161.3292,161.3775,161.2135,161.2231,15066.0
2024-03-20 11:50:00,167.15,167.45,167.11,167.39,20278.0,161.2521,161.5415,161.2135,161.4836,20278.0
2024-03-20 12:00:00,167.36,167.4,167.13,167.24,40897.0,161.4546,161.4932,161.2328,161.3389,40897.0
2024-03-20 12:10:00,167.22,167.23,166.84,166.96,23527.0,161.3196,161.3292,160.953,161.0688,23527.0
2024-03-20 12:20:00,166.99,166.99,166.79,166.95,15406.0,161.0977,161.0977,160.9048,161.0591,15406.0
2024-03-20 12:30:00,166.95,166.95,166.69,166.84,43659.0,161.0591,161.0591,160.8083,160.953,43659.0
2024-03-20 12:40:00,166.84,166.96,166.63,166.82,26140.0,160.953,161.0688,160.7504,160.9337,26140.0
2024-03-20 12:50:00,166.81,166.86,166.7,166.78,22622.0,160.924,160.9723,160.8179,160.8951,22622.0
2024-03-20 13:00:00,166.78,166.82,166.62,166.64,18790.0,160.8951,160.9337,160.7408,160.76,18790.0
2024-03-20 13:10:00,166.67,166.77,166.52,166.77,20495.0,160.789,160.8855,160.6443,160.8855,20495.0
2024-03-20 13:20:00,166.8,166.91,166.7,166.7,42460.0,160.9144,161.0205,160.8179,160.8179,42460.0
2024-03-20 13:30:00,166.69,166.73,166.4,166.42,25009.0,160.8083,160.8469,160.5285,160.5478,25009.0
2024-03-20 13:40:00,166.41,166.53,166.27,166.53,30146.0,160.5382,160.6539,160.4031,160.6539,30146.0
2024-03-20 13:50:00,166.54,166.84,166.53,166.7,48043.0,160.6636,160.953,160.6539,160.8179,48043.0
2024-03-20 14:00:00,166.75,168.19,166.73,167.93,118063.0,160.8662,162.2554,160.8469,162.0045,118063.0
2024-03-20 14:10:00,168.05,168.38,167.42,167.44,66341.0,162.1203,162.4387,161.5125,161.5318,66341.0
2024-03-20 14:20:00,167.41,167.8,167.04,167.72,77214.0,161.5029,161.8791,161.1459,161.8019,77214.0
2024-03-20 14:30:00,167.77,168.0,166.92,167.95,115500.0,161.8502,162.0721,161.0302,162.0238,115500.0
2024-03-20 14:40:00,167.99,168.61,167.51,168.53,34514.0,162.0624,162.6605,161.5993,162.5834,34514.0
2024-03-20 14:50:00,168.54,168.67,168.05,168.26,34719.0,162.593,162.7184,162.1203,162.3229,34719.0
2024-03-20 15:00:00,168.19,168.91,168.11,168.84,44881.0,162.2554,162.9499,162.1782,162.8824,44881.0
2024-03-20 15:10:00,168.84,169.66,168.83,169.66,47858.0,162.8824,163.6735,162.8728,163.6735,47858.0
2024-03-20 15:20:00,169.7,169.82,169.26,169.59,55187.0,163.7121,163.8278,163.2876,163.606,55187.0
2024-03-20 15:30:00,169.65,170.14,169.61,169.86,82380.0,163.6638,164.1365,163.6252,163.8664,82380.0
2024-03-20 15:40:00,169.82,169.96,169.28,169.31,76626.0,163.8278,163.9629,163.3069,163.3358,76626.0
2024-03-20 15:50:00,169.31,170.07,169.13,170.07,315320.0,163.3358,164.069,163.1622,164.069,315320.0
2024-03-21 09:30:00,172.83,174.5,172.15,174.39,152851.0,166.7316,168.3427,166.0756,168.2366,152851.0
2024-03-21 09:40:00,174.38,174.79,173.24,173.54,87994.0,168.2269,168.6225,167.1272,167.4166,87994.0
2024-03-21 09:50:00,173.55,173.59,173.02,173.42,56368.0,167.4262,167.4648,166.9149,167.3008,56368.0
2024-03-21 10:00:00,173.43,173.65,172.76,172.8,45975.0,167.3105,167.5227,166.6641,166.7027,45975.0
2024-03-21 10:10:00,172.83,173.59,172.63,173.59,54330.0,166.7316,167.4648,166.5387,167.4648,54330.0
2024-03-21 10:20:00,173.61,173.81,173.48,173.75,49155.0,167.4841,167.6771,167.3587,167.6192,49155.0
2024-03-21 10:30:00,173.75,174.35,173.51,174.07,55749.0,167.6192,168.198,167.3876,167.9279,55749.0
2024-03-21 10:40:00,174.05,174.09,173.8,173.97,30047.0,167.9086,167.9472,167.6674,167.8314,30047.0
2024-03-21 10:50:00,173.97,173.97,173.65,173.75,64779.0,167.8314,167.8314,167.5227,167.6192,64779.0
2024-03-21 11:00:00,173.75,173.91,173.15,173.2,54254.0,167.6192,167.7735,167.0403,167.0886,54254.0
2024-03-21 11:10:00,173.2,173.44,173.19,173.3,42092.0,167.0886,167.3201,167.0789,167.185,42092.0
2024-03-21 11:20:00,173.3,173.69,173.28,173.59,58199.0,167.185,167.5613,167.1658,167.4648,58199.0
2024-03-21 11:30:00,173.59,173.85,173.49,173.85,35419.0,167.4648,167.7156,167.3683,167.7156,35419.0
2024-03-21 11:40:00,173.87,174.22,173.84,174.03,45854.0,167.7349,168.0726,167.706,167.8893,45854.0
2024-03-21 11:50:00,174.03,174.41,174.0,174.4,34821.0,167.8893,168.2559,167.8603,168.2462,34821.0
2024-03-21 12:00:00,174.4,174.65,174.34,174.37,38240.0,168.2462,168.4874,168.1883,168.2173,38240.0
2024-03-21 12:10:00,174.38,174.71,174.28,174.68,40691.0,168.2269,168.5453,168.1305,168.5164,40691.0
2024-03-21 12:20:00,174.68,174.74,174.43,174.48,29711.0,168.5164,168.5742,168.2752,168.3234,29711.0
2024-03-21 12:30:00,174.5,174.51,174.11,174.3,29297.0,168.3427,168.3524,167.9665,168.1498,29297.0
2024-03-21 12:40:00,174.33,174.38,173.88,174.07,19425.0,168.1787,168.2269,167.7446,167.9279,19425.0
2024-03-21 12:50:00,174.07,174.37,174.07,174.24,23584.0,167.9279,168.2173,167.9279,168.0919,23584.0
2024-03-21 13:00:00,174.25,174.28,173.78,173.83,24580.0,168.1015,168.1305,167.6481,167.6963,24580.0
2024-03-21 13:10:00,173.84,174.01,173.8,173.91,31962.0,167.706,167.87,167.6674,167.7735,31962.0
2024-03-21 13:20:00,173.93,174.05,173.82,173.9,22420.0,167.7928,167.9086,167.6867,167.7639,22420.0
2024-03-21 13:30:00,173.88,173.9,173.36,173.5,23348.0,167.7446,167.7639,167.2429,167.378,23348.0
2024-03-21 13:40:00,173.53,173.76,173.38,173.46,13230.0,167.4069,167.6288,167.2622,167.3394,13230.0
2024-03-21 13:50:00,173.46,173.49,173.15,173.17,18616.0,167.3394,167.3683,167.0403,167.0596,18616.0
2024-03-21 14:00:00,173.19,173.19,172.38,172.41,21121.0,167.0789,167.0789,166.2975,166.3265,21121.0
2024-03-21 14:10:00,172.41,172.48,172.17,172.29,29500.0,166.3265,166.394,166.0949,166.2107,29500.0
2024-03-21 14:20:00,172.3,172.62,172.3,172.57,58982.0,166.2203,166.529,166.2203,166.4808,58982.0
2024-03-21 14:30:00,172.57,172.6,172.04,172.09,51507.0,166.4808,166.5097,165.9695,166.0177,51507.0
2024-03-21 14:40:00,172.06,172.14,171.76,171.98,39940.0,165.9888,166.066,165.6994,165.9116,39940.0
2024-03-21 14:50:00,171.97,172.06,171.72,171.94,25783.0,165.902,165.9888,165.6608,165.873,25783.0
2024-03-21 15:00:00,171.96,172.29,171.79,172.29,28652.0,165.8923,166.2107,165.7283,166.2107,28652.0
2024-03-21 15:10:00,172.29,172.79,172.25,172.79,24389.0,166.2107,166.693,166.1721,166.693,24389.0
2024-03-21 15:20:00,172.77,172.83,172.58,172.72,34784.0,166.6737,166.7316,166.4905,166.6255,34784.0
2024-03-21 15:30:00,172.72,172.74,172.44,172.54,44754.0,166.6255,166.6448,166.3554,166.4519,44754.0
2024-03-21 15:40:00,172.54,172.86,172.52,172.71,64882.0,166.4519,166.7606,166.4326,166.6159,64882.0
2024-03-21 15:50:00,172.72,172.85,172.5,172.59,252697.0,166.6255,166.7509,166.4133,166.5001,252697.0
2024-03-22 09:30:00,171.73,172.1,171.26,171.5,66931.0,165.6704,166.0274,165.217,165.4486,66931.0
2024-03-22 09:40:00,171.62,172.35,171.55,172.24,30894.0,165.5643,166.2686,165.4968,166.1624,30894.0
2024-03-22 09:50:00,172.15,172.83,172.15,172.59,29212.0,166.0756,166.7316,166.0756,166.5001,29212.0
2024-03-22 10:00:00,172.6,173.11,172.37,172.58,34025.0,166.5097,167.0018,166.2879,166.4905,34025.0
2024-03-22 10:10:00,172.56,172.91,172.45,172.9,17710.0,166.4712,166.8088,166.365,166.7992,17710.0
2024-03-22 10:20:00,172.91,172.94,172.34,172.55,22844.0,166.8088,166.8377,166.2589,166.4615,22844.0
2024-03-22 10:30:00,172.52,172.56,172.26,172.42,18827.0,166.4326,166.4712,166.1817,166.3361,18827.0
2024-03-22 10:40:00,172.41,172.42,171.85,171.97,19610.0,166.3265,166.3361,165.7862,165.902,19610.0
2024-03-22 10:50:00,171.92,171.96,171.66,171.82,20899.0,165.8537,165.8923,165.6029,165.7573,20899.0
2024-03-22 11:00:00,171.83,172.33,171.82,172.22,26960.0,165.7669,166.2493,165.7573,166.1432,26960.0
2024-03-22 11:10:00,172.2,172.37,172.09,172.16,17112.0,166.1239,166.2879,166.0177,166.0853,17112.0
2024-03-22 11:20:00,172.15,172.38,172.1,172.24,20910.0,166.0756,166.2975,166.0274,166.1624,20910.0
2024-03-22 11:30:00,172.28,172.54,172.18,172.24,22739.0,166.201,166.4519,166.1046,166.1624,22739.0
2024-03-22 11:40:00,172.24,172.46,172.17,172.41,13558.0,166.1624,166.3747,166.0949,166.3265,13558.0
2024-03-22 11:50:00,172.4,172.47,172.25,172.3,16203.0,166.3168,166.3843,166.1721,166.2203,16203.0
2024-03-22 12:00:00,172.31,172.35,171.89,171.94,21653.0,166.23,166.2686,165.8248,165.873,21653.0
2024-03-22 12:10:00,171.94,172.25,171.94,172.23,20752.0,165.873,166.1721,165.873,166.1528,20752.0
2024-03-22 12:20:00,172.21,172.36,172.18,172.36,27795.0,166.1335,166.2782,166.1046,166.2782,27795.0
2024-03-22 12:30:00,172.38,172.41,172.12,172.14,20683.0,166.2975,166.3265,166.0467,166.066,20683.0
2024-03-22 12:40:00,172.19,172.41,172.19,172.29,15025.0,166.1142,166.3265,166.1142,166.2107,15025.0
2024-03-22 12:50:00,172.28,172.51,172.26,172.5,21327.0,166.201,166.4229,166.1817,166.4133,21327.0
2024-03-22 13:00:00,172.5,172.9,172.46,172.89,31541.0,166.4133,166.7992,166.3747,166.7895,31541.0
2024-03-22 13:10:00,172.9,173.73,172.81,173.35,55909.0,166.7992,167.5999,166.7123,167.2333,55909.0
2024-03-22 13:20:00,173.37,173.4,173.14,173.23,16322.0,167.2526,167.2815,167.0307,167.1175,16322.0
2024-03-22 13:30:00,173.26,173.32,173.04,173.04,16373.0,167.1465,167.2043,166.9342,166.9342,16373.0
2024-03-22 13:40:00,173.1,173.17,172.89,173.13,22360.0,166.9921,167.0596,166.7895,167.021,22360.0
2024-03-22 13:50:00,173.11,173.38,173.1,173.33,14874.0,167.0018,167.2622,166.9921,167.214,14874.0
2024-03-22 14:00:00,173.29,173.32,173.18,173.23,17437.0,167.1754,167.2043,167.0693,167.1175,17437.0
2024-03-22 14:10:00,173.25,173.27,172.86,172.87,25785.0,167.1368,167.1561,166.7606,166.7702,25785.0
2024-03-22 14:20:00,172.9,172.99,172.8,172.91,23903.0,166.7992,166.886,166.7027,166.8088,23903.0
2024-03-22 14:30:00,172.91,173.02,172.73,172.97,20193.0,166.8088,166.9149,166.6352,166.8667,20193.0
2024-03-22 14:40:00,172.93,173.04,172.83,173.0,21882.0,166.8281,166.9342,166.7316,166.8956,21882.0
2024-03-22 14:50:00,172.92,173.08,172.91,173.06,22743.0,166.8185,166.9728,166.8088,166.9535,22743.0
2024-03-22 15:00:00,173.08,173.08,172.7,172.79,19471.0,166.9728,166.9728,166.6062,166.693,19471.0
2024-03-22 15:10:00,172.77,172.82,172.26,172.43,27685.0,166.6737,166.722,166.1817,166.3457,27685.0
2024-03-22 15:20:00,172.43,172.54,172.27,172.43,27949.0,166.3457,166.4519,166.1914,166.3457,27949.0
2024-03-22 15:30:00,172.41,172.67,172.36,172.6,35496.0,166.3265,166.5773,166.2782,166.5097,35496.0
2024-03-22 15:40:00,172.62,172.99,172.62,172.93,52302.0,166.529,166.886,166.529,166.8281,52302.0
2024-03-22 15:50:00,172.95,173.08,172.42,172.49,198204.0,166.8474,166.9728,166.3361,166.4036,198204.0
2024-03-25 09:30:00,170.72,171.46,170.72,171.0,88791.0,164.6961,165.41,164.6961,164.9662,88791.0
2024-03-25 09:40:00,171.06,171.37,170.79,171.28,54731.0,165.0241,165.3231,164.7636,165.2363,54731.0
2024-03-25 09:50:00,171.24,171.5,170.9,170.9,22831.0,165.1977,165.4486,164.8697,164.8697,22831.0
2024-03-25 10:00:00,170.84,171.03,170.61,170.93,27513.0,164.8118,164.9951,164.59,164.8987,27513.0
2024-03-25 10:10:00,171.0,171.46,170.85,171.22,25873.0,164.9662,165.41,164.8215,165.1784,25873.0
2024-03-25 10:20:00,171.19,171.59,171.19,171.35,24158.0,165.1495,165.5354,165.1495,165.3039,24158.0
2024-03-25 10:30:00,171.34,171.4,171.0,171.22,20914.0,165.2942,165.3521,164.9662,165.1784,20914.0
2024-03-25 10:40:00,171.21,171.4,170.97,171.12,15612.0,165.1688,165.3521,164.9373,165.082,15612.0
2024-03-25 10:50:00,171.13,171.57,171.08,171.57,18456.0,165.0916,165.5161,165.0434,165.5161,18456.0
2024-03-25 11:00:00,171.55,171.96,171.51,171.89,19990.0,165.4968,165.8923,165.4582,165.8248,19990.0
2024-03-25 11:10:00,171.92,172.14,171.82,172.03,14172.0,165.8537,166.066,165.7573,165.9599,14172.0
2024-03-25 11:20:00,172.17,172.2,171.71,171.97,18975.0,166.0949,166.1239,165.6512,165.902,18975.0
2024-03-25 11:30:00,171.97,172.16,171.74,172.16,19544.0,165.902,166.0853,165.6801,166.0853,19544.0
2024-03-25 11:40:00,172.13,172.21,172.0,172.17,9623.0,166.0563,166.1335,165.9309,166.0949,9623.0
2024-03-25 11:50:00,172.13,172.13,171.82,171.86,14208.0,166.0563,166.0563,165.7573,165.7959,14208.0
2024-03-25 12:00:00,171.79,171.93,171.71,171.79,19632.0,165.7283,165.8634,165.6512,165.7283,19632.0
2024-03-25 12:10:00,171.82,171.99,171.79,171.9,12808.0,165.7573,165.9213,165.7283,165.8344,12808.0
2024-03-25 12:20:00,171.85,171.86,171.64,171.68,13387.0,165.7862,165.7959,165.5836,165.6222,13387.0
2024-03-25 12:30:00,171.7,171.83,171.58,171.67,12889.0,165.6415,165.7669,165.5257,165.6126,12889.0
2024-03-25 12:40:00,171.63,171.98,171.57,171.91,14677.0,165.574,165.9116,165.5161,165.8441,14677.0
2024-03-25 12:50:00,171.91,172.03,171.83,171.86,10736.0,165.8441,165.9599,165.7669,165.7959,10736.0
2024-03-25 13:00:00,171.84,171.9,171.78,171.85,22101.0,165.7766,165.8344,165.7187,165.7862,22101.0
2024-03-25 13:10:00,171.84,172.07,171.76,172.06,12972.0,165.7766,165.9984,165.6994,165.9888,12972.0
2024-03-25 13:20:00,172.05,172.08,171.95,172.02,13226.0,165.9792,166.0081,165.8827,165.9502,13226.0
2024-03-25 13:30:00,172.05,172.14,171.87,172.0,14296.0,165.9792,166.066,165.8055,165.9309,14296.0
2024-03-25 13:40:00,171.99,172.16,171.99,171.99,14071.0,165.9213,166.0853,165.9213,165.9213,14071.0
2024-03-25 13:50:00,172.0,172.19,171.99,172.19,13056.0,165.9309,166.1142,165.9213,166.1142,13056.0
2024-03-25 14:00:00,172.17,172.24,172.1,172.21,31902.0,166.0949,166.1624,166.0274,166.1335,31902.0
2024-03-25 14:10:00,172.19,172.33,172.18,172.21,27744.0,166.1142,166.2493,166.1046,166.1335,27744.0
2024-03-25 14:20:00,172.21,172.25,171.99,172.19,31281.0,166.1335,166.1721,165.9213,166.1142,31281.0
2024-03-25 14:30:00,172.18,172.18,171.9,171.99,57077.0,166.1046,166.1046,165.8344,165.9213,57077.0
2024-03-25 14:40:00,171.97,172.0,171.69,171.72,31811.0,165.902,165.9309,165.6319,165.6608,31811.0
2024-03-25 14:50:00,171.7,171.83,171.69,171.76,58058.0,165.6415,165.7669,165.6319,165.6994,58058.0
2024-03-25 15:00:00,171.76,171.76,171.2,171.27,40041.0,165.6994,165.6994,165.1591,165.2267,40041.0
2024-03-25 15:10:00,171.27,171.35,171.15,171.16,62076.0,165.2267,165.3039,165.1109,165.1206,62076.0
2024-03-25 15:20:00,171.18,171.19,170.89,171.01,68265.0,165.1399,165.1495,164.8601,164.9758,68265.0
2024-03-25 15:30:00,171.04,171.21,170.91,170.99,46961.0,165.0048,165.1688,164.8794,164.9566,46961.0
2024-03-25 15:40:00,171.0,171.17,170.98,171.09,91103.0,164.9662,165.1302,164.9469,165.053,91103.0
2024-03-25 15:50:00,171.08,171.12,170.63,170.84,250184.0,165.0434,165.082,164.6093,164.8118,250184.0
2024-03-26 09:30:00,171.44,171.59,170.87,171.59,50985.0,165.3907,165.5354,164.8408,165.5354,50985.0
2024-03-26 09:40:00,171.55,171.86,171.27,171.77,20197.0,165.4968,165.7959,165.2267,165.709,20197.0
2024-03-26 09:50:00,171.78,171.78,171.42,171.43,28343.0,165.7187,165.7187,165.3714,165.381,28343.0
2024-03-26 10:00:00,171.44,171.56,171.24,171.28,51782.0,165.3907,165.5064,165.1977,165.2363,51782.0
2024-03-26 10:10:00,171.3,171.47,171.07,171.2,31498.0,165.2556,165.4196,165.0337,165.1591,31498.0
2024-03-26 10:20:00,171.21,171.21,170.42,170.46,35803.0,165.1688,165.1688,164.4067,164.4453,35803.0
2024-03-26 10:30:00,170.44,170.51,169.96,170.21,37335.0,164.426,164.4935,163.9629,164.2041,37335.0
2024-03-26 10:40:00,170.21,170.28,169.99,170.04,31354.0,164.2041,164.2716,163.9918,164.0401,31354.0
2024-03-26 10:50:00,170.04,170.17,169.93,170.08,34050.0,164.0401,164.1655,163.934,164.0787,34050.0
2024-03-26 11:00:00,170.08,170.17,169.81,169.85,36297.0,164.0787,164.1655,163.8182,163.8568,36297.0
2024-03-26 11:10:00,169.85,169.95,169.78,169.82,22620.0,163.8568,163.9533,163.7893,163.8278,22620.0
2024-03-26 11:20:00,169.82,169.88,169.32,169.36,24495.0,163.8278,163.8857,163.3455,163.3841,24495.0
2024-03-26 11:30:00,169.33,169.38,169.13,169.38,49906.0,163.3551,163.4034,163.1622,163.4034,49906.0
2024-03-26 11:40:00,169.39,169.49,169.1,169.15,51076.0,163.413,163.5095,163.1332,163.1815,51076.0
2024-03-26 11:50:00,169.14,169.43,169.11,169.19,43023.0,163.1718,163.4516,163.1429,163.2201,43023.0
2024-03-26 12:00:00,169.18,169.19,168.75,168.83,45073.0,163.2104,163.2201,162.7956,162.8728,45073.0
2024-03-26 12:10:00,168.83,168.93,168.68,168.72,45481.0,162.8728,162.9692,162.7281,162.7667,45481.0
2024-03-26 12:20:00,168.68,169.03,168.57,168.97,41332.0,162.7281,163.0657,162.6219,163.0078,41332.0
2024-03-26 12:30:00,168.98,169.01,168.74,168.82,38106.0,163.0175,163.0464,162.7859,162.8631,38106.0
2024-03-26 12:40:00,168.86,168.86,168.58,168.58,20267.0,162.9017,162.9017,162.6316,162.6316,20267.0
2024-03-26 12:50:00,168.55,168.69,168.44,168.58,28137.0,162.6027,162.7377,162.4965,162.6316,28137.0
2024-03-26 13:00:00,168.58,168.79,168.42,168.75,56423.0,162.6316,162.8342,162.4772,162.7956,56423.0
2024-03-26 13:10:00,168.78,168.81,168.53,168.61,48270.0,162.8245,162.8535,162.5834,162.6605,48270.0
2024-03-26 13:20:00,168.62,168.76,168.46,168.52,59172.0,162.6702,162.8052,162.5158,162.5737,59172.0
2024-03-26 13:30:00,168.51,168.75,168.48,168.59,45256.0,162.5641,162.7956,162.5351,162.6412,45256.0
2024-03-26 13:40:00,168.6,168.65,168.48,168.58,40839.0,162.6509,162.6991,162.5351,162.6316,40839.0
2024-03-26 13:50:00,168.6,168.64,168.43,168.43,20684.0,162.6509,162.6895,162.4869,162.4869,20684.0
2024-03-26 14:00:00,168.43,168.63,168.37,168.42,39764.0,162.4869,162.6798,162.429,162.4772,39764.0
2024-03-26 14:10:00,168.42,168.58,168.41,168.53,19112.0,162.4772,162.6316,162.4676,162.5834,19112.0
2024-03-26 14:20:00,168.54,168.81,168.43,168.76,40568.0,162.593,162.8535,162.4869,162.8052,40568.0
2024-03-26 14:30:00,168.77,168.9,168.67,168.72,76052.0,162.8149,162.9403,162.7184,162.7667,76052.0
2024-03-26 14:40:00,168.71,168.73,168.46,168.49,23372.0,162.757,162.7763,162.5158,162.5448,23372.0
2024-03-26 14:50:00,168.51,168.77,168.47,168.66,43386.0,162.5641,162.8149,162.5255,162.7088,43386.0
2024-03-26 15:00:00,168.67,168.74,168.54,168.69,35693.0,162.7184,162.7859,162.593,162.7377,35693.0
2024-03-26 15:10:00,168.66,168.69,168.14,168.18,29081.0,162.7088,162.7377,162.2071,162.2457,29081.0
2024-03-26 15:20:00,168.18,168.45,168.14,168.22,34061.0,162.2457,162.5062,162.2071,162.2843,34061.0
2024-03-26 15:30:00,168.22,168.24,167.95,167.95,51577.0,162.2843,162.3036,162.0238,162.0238,51577.0
2024-03-26 15:40:00,167.95,168.11,167.83,167.85,82381.0,162.0238,162.1782,161.9081,161.9274,82381.0
2024-03-26 15:50:00,167.85,168.12,167.51,167.98,404874.0,161.9274,162.1878,161.5993,162.0528,404874.0
2024-03-27 09:30:00,169.0,170.29,168.83,169.83,127197.0,163.0368,164.2813,162.8728,163.8375,127197.0
2024-03-27 09:40:00,169.89,170.31,169.8,169.99,106110.0,163.8954,164.3005,163.8085,163.9918,106110.0
2024-03-27 09:50:00,170.04,170.18,169.7,169.72,49203.0,164.0401,164.1751,163.7121,163.7314,49203.0
2024-03-27 10:00:00,169.74,170.0,169.37,169.79,55601.0,163.7507,164.0015,163.3937,163.7989,55601.0
2024-03-27 10:10:00,169.79,170.43,169.72,170.34,56204.0,163.7989,164.4163,163.7314,164.3295,56204.0
2024-03-27 10:20:00,170.32,170.48,170.04,170.19,71499.0,164.3102,164.4646,164.0401,164.1848,71499.0
2024-03-27 10:30:00,170.22,170.74,170.2,170.66,44929.0,164.2137,164.7154,164.1944,164.6382,44929.0
2024-03-27 10:40:00,170.65,170.73,169.82,169.89,138534.0,164.6286,164.7057,163.8278,163.8954,138534.0
2024-03-27 10:50:00,169.89,170.71,169.8,170.6,62814.0,163.8954,164.6864,163.8085,164.5803,62814.0
2024-03-27 11:00:00,170.6,170.72,170.26,170.26,36919.0,164.5803,164.6961,164.2523,164.2523,36919.0
2024-03-27 11:10:00,170.25,170.41,170.08,170.31,43533.0,164.2427,164.397,164.0787,164.3005,43533.0
2024-03-27 11:20:00,170.29,170.77,170.21,170.73,84186.0,164.2813,164.7443,164.2041,164.7057,84186.0
2024-03-27 11:30:00,170.7,170.83,170.53,170.76,27575.0,164.6768,164.8022,164.5128,164.7347,27575.0
2024-03-27 11:40:00,170.72,170.79,170.52,170.54,19881.0,164.6961,164.7636,164.5031,164.5224,19881.0
2024-03-27 11:50:00,170.52,170.76,170.51,170.55,18634.0,164.5031,164.7347,164.4935,164.5321,18634.0
2024-03-27 12:00:00,170.56,170.78,170.45,170.63,32731.0,164.5417,164.754,164.4356,164.6093,32731.0
2024-03-27 12:10:00,170.63,170.74,170.41,170.69,99723.0,164.6093,164.7154,164.397,164.6671,99723.0
2024-03-27 12:20:00,170.67,171.07,170.67,171.01,50518.0,164.6478,165.0337,164.6478,164.9758,50518.0
2024-03-27 12:30:00,171.01,171.35,170.82,171.26,51685.0,164.9758,165.3039,164.7926,165.217,51685.0
2024-03-27 12:40:00,171.27,171.44,171.05,171.39,46265.0,165.2267,165.3907,165.0144,165.3424,46265.0
2024-03-27 12:50:00,171.39,171.58,171.32,171.5,21538.0,165.3424,165.5257,165.2749,165.4486,21538.0
2024-03-27 13:00:00,171.52,171.53,170.99,171.03,11872.0,165.4679,165.4775,164.9566,164.9951,11872.0
2024-03-27 13:10:00,170.99,171.25,170.91,171.24,16088.0,164.9566,165.2074,164.8794,165.1977,16088.0
2024-03-27 13:20:00,171.23,171.55,171.22,171.46,21993.0,165.1881,165.4968,165.1784,165.41,21993.0
2024-03-27 13:30:00,171.47,171.7,171.39,171.63,18979.0,165.4196,165.6415,165.3424,165.574,18979.0
2024-03-27 13:40:00,171.64,171.83,171.54,171.82,29568.0,165.5836,165.7669,165.4871,165.7573,29568.0
2024-03-27 13:50:00,171.84,171.84,171.53,171.73,23566.0,165.7766,165.7766,165.4775,165.6704,23566.0
2024-03-27 14:00:00,171.73,171.73,171.56,171.68,27926.0,165.6704,165.6704,165.5064,165.6222,27926.0
2024-03-27 14:10:00,171.68,171.74,171.47,171.69,38231.0,165.6222,165.6801,165.4196,165.6319,38231.0
2024-03-27 14:20:00,171.7,172.15,171.68,172.09,24609.0,165.6415,166.0756,165.6222,166.0177,24609.0
2024-03-27 14:30:00,172.1,172.13,171.92,171.95,28558.0,166.0274,166.0563,165.8537,165.8827,28558.0
2024-03-27 14:40:00,171.94,172.0,171.79,171.86,20469.0,165.873,165.9309,165.7283,165.7959,20469.0
2024-03-27 14:50:00,171.84,171.86,171.68,171.72,23478.0,165.7766,165.7959,165.6222,165.6608,23478.0
2024-03-27 15:00:00,171.75,171.91,171.72,171.75,26419.0,165.6897,165.8441,165.6608,165.6897,26419.0
2024-03-27 15:10:00,171.72,171.72,171.46,171.54,22772.0,165.6608,165.6608,165.41,165.4871,22772.0
2024-03-27 15:20:00,171.54,171.84,171.51,171.69,35541.0,165.4871,165.7766,165.4582,165.6319,35541.0
2024-03-27 15:30:00,171.67,172.26,171.67,172.25,80172.0,165.6126,166.1817,165.6126,166.1721,80172.0
2024-03-27 15:40:00,172.25,172.58,172.16,172.46,62294.0,166.1721,166.4905,166.0853,166.3747,62294.0
2024-03-27 15:50:00,172.47,172.92,172.45,172.89,271582.0,166.3843,166.8185,166.365,166.7895,271582.0
2024-03-28 09:30:00,173.34,174.77,173.33,174.69,105159.0,167.2236,168.6032,167.214,168.526,105159.0
2024-03-28 09:40:00,174.64,175.56,174.58,175.14,82399.0,168.4778,169.3653,168.4199,168.9601,82399.0
2024-03-28 09:50:00,175.14,175.3,174.79,175.08,48729.0,168.9601,169.1145,168.6225,168.9022,48729.0
2024-03-28 10:00:00,175.08,175.85,175.08,175.25,136082.0,168.9022,169.6451,168.9022,169.0662,136082.0
2024-03-28 10:10:00,175.28,175.55,175.05,175.06,41191.0,169.0952,169.3557,168.8733,168.8829,41191.0
2024-03-28 10:20:00,175.06,175.06,174.59,174.63,34164.0,168.8829,168.8829,168.4295,168.4681,34164.0
2024-03-28 10:30:00,174.68,174.68,174.19,174.42,62914.0,168.5164,168.5164,168.0436,168.2655,62914.0
2024-03-28 10:40:00,174.4,174.48,174.03,174.38,31834.0,168.2462,168.3234,167.8893,168.2269,31834.0
2024-03-28 10:50:00,174.35,174.36,174.04,174.04,33070.0,168.198,168.2076,167.8989,167.8989,33070.0
2024-03-28 11:00:00,174.05,174.16,173.66,173.87,36232.0,167.9086,168.0147,167.5323,167.7349,36232.0
2024-03-28 11:10:00,173.84,174.08,173.65,174.08,33679.0,167.706,167.9375,167.5227,167.9375,33679.0
2024-03-28 11:20:00,174.12,174.34,174.09,174.25,21764.0,167.9761,168.1883,167.9472,168.1015,21764.0
2024-03-28 11:30:00,174.26,174.44,174.14,174.3,19988.0,168.1112,168.2848,167.9954,168.1498,19988.0
2024-03-28 11:40:00,174.31,174.79,174.12,174.73,55881.0,168.1594,168.6225,167.9761,168.5646,55881.0
2024-03-28 11:50:00,174.75,174.8,174.54,174.55,30837.0,168.5839,168.6321,168.3813,168.3909,30837.0
2024-03-28 12:00:00,174.53,174.53,174.15,174.16,30506.0,168.3716,168.3716,168.0051,168.0147,30506.0
2024-03-28 12:10:00,174.18,174.27,174.02,174.09,25945.0,168.034,168.1208,167.8796,167.9472,25945.0
2024-03-28 12:20:00,174.09,174.27,173.84,174.24,21909.0,167.9472,168.1208,167.706,168.0919,21909.0
2024-03-28 12:30:00,174.22,174.26,173.97,173.97,18382.0,168.0726,168.1112,167.8314,167.8314,18382.0
2024-03-28 12:40:00,173.96,174.13,173.86,173.88,21603.0,167.8218,167.9858,167.7253,167.7446,21603.0
2024-03-28 12:50:00,173.87,174.14,173.87,174.14,14977.0,167.7349,167.9954,167.7349,167.9954,14977.0
2024-03-28 13:00:00,174.15,174.16,173.99,174.05,16942.0,168.0051,168.0147,167.8507,167.9086,16942.0
2024-03-28 13:10:00,174.03,174.06,173.81,173.93,21224.0,167.8893,167.9182,167.6771,167.7928,21224.0
2024-03-28 13:20:00,173.92,173.97,173.73,173.74,21471.0,167.7832,167.8314,167.5999,167.6095,21471.0
2024-03-28 13:30:00,173.74,173.76,173.48,173.74,29285.0,167.6095,167.6288,167.3587,167.6095,29285.0
2024-03-28 13:40:00,173.75,173.82,173.63,173.81,34473.0,167.6192,167.6867,167.5034,167.6771,34473.0
2024-03-28 13:50:00,173.81,173.88,173.66,173.8,27579.0,167.6771,167.7446,167.5323,167.6674,27579.0
2024-03-28 14:00:00,173.84,173.87,173.62,173.84,22974.0,167.706,167.7349,167.4938,167.706,22974.0
2024-03-28 14:10:00,173.86,174.05,173.86,173.88,21429.0,167.7253,167.9086,167.7253,167.7446,21429.0
2024-03-28 14:20:00,173.89,174.1,173.86,174.05,32837.0,167.7542,167.9568,167.7253,167.9086,32837.0
2024-03-28 14:30:00,174.06,174.12,173.86,173.88,23377.0,167.9182,167.9761,167.7253,167.7446,23377.0
2024-03-28 14:40:00,173.87,173.91,173.74,173.81,22514.0,167.7349,167.7735,167.6095,167.6771,22514.0
2024-03-28 14:50:00,173.82,174.18,173.74,174.12,29979.0,167.6867,168.034,167.6095,167.9761,29979.0
2024-03-28 15:00:00,174.14,174.19,173.83,173.98,27542.0,167.9954,168.0436,167.6963,167.8411,27542.0
2024-03-28 15:10:00,173.98,174.09,173.86,174.09,24833.0,167.8411,167.9472,167.7253,167.9472,24833.0
2024-03-28 15:20:00,174.11,174.31,174.02,174.27,42082.0,167.9665,168.1594,167.8796,168.1208,42082.0
2024-03-28 15:30:00,174.28,174.44,173.82,173.94,35856.0,168.1305,168.2848,167.6867,167.8025,35856.0
2024-03-28 15:40:00,173.94,174.03,173.86,173.97,62748.0,167.8025,167.8893,167.7253,167.8314,62748.0
2024-03-28 15:50:00,173.96,174.52,173.82,174.17,367594.0,167.8218,168.362,167.6867,168.0243,367594.0
2024-04-01 09:30:00,174.12,175.27,174.1,175.14,69066.0,167.9761,169.0855,167.9568,168.9601,69066.0
2024-04-01 09:40:00,175.27,175.61,175.12,175.57,19011.0,169.0855,169.4135,168.9408,169.3749,19011.0
2024-04-01 09:50:00,175.53,175.91,175.44,175.51,16869.0,169.3364,169.703,169.2495,169.3171,16869.0
2024-04-01 10:00:00,175.48,175.75,174.9,174.9,37996.0,169.2881,169.5486,168.7286,168.7286,37996.0
2024-04-01 10:10:00,174.9,175.24,174.63,174.66,44819.0,168.7286,169.0566,168.4681,168.4971,44819.0
2024-04-01 10:20:00,174.67,175.02,174.57,174.57,25816.0,168.5067,168.8444,168.4102,168.4102,25816.0
2024-04-01 10:30:00,174.59,174.6,173.87,173.98,26085.0,168.4295,168.4392,167.7349,167.8411,26085.0
2024-04-01 10:40:00,173.97,174.18,173.61,173.68,29493.0,167.8314,168.034,167.4841,167.5516,29493.0
2024-04-01 10:50:00,173.68,173.95,173.57,173.87,24012.0,167.5516,167.8121,167.4455,167.7349,24012.0
2024-04-01 11:00:00,173.88,173.91,173.52,173.53,18108.0,167.7446,167.7735,167.3973,167.4069,18108.0
2024-04-01 11:10:00,173.51,173.56,173.14,173.27,41289.0,167.3876,167.4359,167.0307,167.1561,41289.0
2024-04-01 11:20:00,173.26,173.5,173.06,173.48,26946.0,167.1465,167.378,166.9535,167.3587,26946.0
2024-04-01 11:30:00,173.46,173.58,173.31,173.34,22811.0,167.3394,167.4552,167.1947,167.2236,22811.0
2024-04-01 11:40:00,173.34,173.58,173.2,173.52,13039.0,167.2236,167.4552,167.0886,167.3973,13039.0
2024-04-01 11:50:00,173.51,173.51,173.15,173.21,13823.0,167.3876,167.3876,167.0403,167.0982,13823.0
2024-04-01 12:00:00,173.18,173.53,173.1,173.47,15509.0,167.0693,167.4069,166.9921,167.349,15509.0
2024-04-01 12:10:00,173.55,173.76,173.45,173.61,13163.0,167.4262,167.6288,167.3298,167.4841,13163.0
2024-04-01 12:20:00,173.64,173.87,173.52,173.82,12495.0,167.513,167.7349,167.3973,167.6867,12495.0
2024-04-01 12:30:00,173.86,173.93,173.7,173.71,9606.0,167.7253,167.7928,167.5709,167.5806,9606.0
2024-04-01 12:40:00,173.75,173.8,173.55,173.59,8899.0,167.6192,167.6674,167.4262,167.4648,8899.0
2024-04-01 12:50:00,173.61,173.61,173.3,173.31,10193.0,167.4841,167.4841,167.185,167.1947,10193.0
2024-04-01 13:00:00,173.33,173.36,173.16,173.29,15545.0,167.214,167.2429,167.05,167.1754,15545.0
2024-04-01 13:10:00,173.32,173.44,173.21,173.22,11332.0,167.2043,167.3201,167.0982,167.1079,11332.0
2024-04-01 13:20:00,173.19,173.19,172.85,173.1,19807.0,167.0789,167.0789,166.7509,166.9921,19807.0
2024-04-01 13:30:00,173.14,173.31,173.06,173.29,8151.0,167.0307,167.1947,166.9535,167.1754,8151.0
2024-04-01 13:40:00,173.28,173.56,173.24,173.49,10037.0,167.1658,167.4359,167.1272,167.3683,10037.0
2024-04-01 13:50:00,173.5,173.53,173.29,173.51,10980.0,167.378,167.4069,167.1754,167.3876,10980.0
2024-04-01 14:00:00,173.52,173.54,173.3,173.43,12844.0,167.3973,167.4166,167.185,167.3105,12844.0
2024-04-01 14:10:00,173.42,173.43,173.24,173.4,11245.0,167.3008,167.3105,167.1272,167.2815,11245.0
2024-04-01 14:20:00,173.43,173.62,173.35,173.39,18013.0,167.3105,167.4938,167.2333,167.2719,18013.0
2024-04-01 14:30:00,173.39,173.53,173.37,173.51,9576.0,167.2719,167.4069,167.2526,167.3876,9576.0
2024-04-01 14:40:00,173.53,173.53,173.28,173.35,10801.0,167.4069,167.4069,167.1658,167.2333,10801.0
2024-04-01 14:50:00,173.32,173.4,173.2,173.25,10609.0,167.2043,167.2815,167.0886,167.1368,10609.0
2024-04-01 15:00:00,173.24,173.48,173.06,173.46,13928.0,167.1272,167.3587,166.9535,167.3394,13928.0
2024-04-01 15:10:00,173.46,173.51,173.31,173.32,9771.0,167.3394,167.3876,167.1947,167.2043,9771.0
2024-04-01 15:20:00,173.32,173.45,173.25,173.27,14832.0,167.2043,167.3298,167.1368,167.1561,14832.0
2024-04-01 15:30:00,173.25,173.47,173.13,173.15,15860.0,167.1368,167.349,167.021,167.0403,15860.0
2024-04-01 15:40:00,173.14,173.46,173.14,173.16,19443.0,167.0307,167.3394,167.0307,167.05,19443.0
2024-04-01 15:50:00,173.11,173.5,172.87,173.16,232932.0,167.0018,167.378,166.7702,167.05,232932.0
2024-04-02 09:30:00,172.08,172.35,171.35,171.75,110844.0,166.0081,166.2686,165.3039,165.6897,110844.0
2024-04-02 09:40:00,171.82,171.85,171.3,171.45,33767.0,165.7573,165.7862,165.2556,165.4003,33767.0
2024-04-02 09:50:00,171.43,171.43,170.7,171.01,33003.0,165.381,165.381,164.6768,164.9758,33003.0
2024-04-02 10:00:00,170.95,171.38,170.71,171.07,26496.0,164.918,165.3328,164.6864,165.0337,26496.0
2024-04-02 10:10:00,171.05,171.32,170.66,170.74,23480.0,165.0144,165.2749,164.6382,164.7154,23480.0
2024-04-02 10:20:00,170.7,171.08,170.69,170.92,12432.0,164.6768,165.0434,164.6671,164.889,12432.0
2024-04-02 10:30:00,170.86,171.1,170.78,170.92,21258.0,164.8311,165.0627,164.754,164.889,21258.0
2024-04-02 10:40:00,170.94,171.1,170.77,170.91,15202.0,164.9083,165.0627,164.7443,164.8794,15202.0
2024-04-02 10:50:00,170.95,171.12,170.68,170.68,33217.0,164.918,165.082,164.6575,164.6575,33217.0
2024-04-02 11:00:00,170.68,170.76,170.37,170.64,22687.0,164.6575,164.7347,164.3584,164.6189,22687.0
2024-04-02 11:10:00,170.7,170.91,170.66,170.9,20794.0,164.6768,164.8794,164.6382,164.8697,20794.0
2024-04-02 11:20:00,170.85,170.85,170.56,170.66,17198.0,164.8215,164.8215,164.5417,164.6382,17198.0
2024-04-02 11:30:00,170.66,170.84,170.44,170.69,25704.0,164.6382,164.8118,164.426,164.6671,25704.0
2024-04-02 11:40:00,170.65,170.74,170.03,170.12,22002.0,164.6286,164.7154,164.0304,164.1173,22002.0
2024-04-02 11:50:00,170.14,170.14,169.84,169.91,22134.0,164.1365,164.1365,163.8471,163.9147,22134.0
2024-04-02 12:00:00,169.89,170.01,169.78,169.89,15211.0,163.8954,164.0111,163.7893,163.8954,15211.0
2024-04-02 12:10:00,169.96,170.04,169.8,170.0,9760.0,163.9629,164.0401,163.8085,164.0015,9760.0
2024-04-02 12:20:00,170.03,170.33,169.97,170.18,14993.0,164.0304,164.3198,163.9725,164.1751,14993.0
2024-04-02 12:30:00,170.11,170.15,169.98,170.03,14098.0,164.1076,164.1462,163.9822,164.0304,14098.0
2024-04-02 12:40:00,169.99,170.28,169.99,170.28,11792.0,163.9918,164.2716,163.9918,164.2716,11792.0
2024-04-02 12:50:00,170.22,170.32,170.02,170.3,11469.0,164.2137,164.3102,164.0208,164.2909,11469.0
2024-04-02 13:00:00,170.31,170.34,169.96,169.98,13505.0,164.3005,164.3295,163.9629,163.9822,13505.0
2024-04-02 13:10:00,170.02,170.02,169.67,169.67,15706.0,164.0208,164.0208,163.6831,163.6831,15706.0
2024-04-02 13:20:00,169.69,169.88,169.6,169.8,19990.0,163.7024,163.8857,163.6156,163.8085,19990.0
2024-04-02 13:30:00,169.8,170.0,169.73,169.91,14052.0,163.8085,164.0015,163.741,163.9147,14052.0
2024-04-02 13:40:00,169.96,170.12,169.89,170.12,12750.0,163.9629,164.1173,163.8954,164.1173,12750.0
2024-04-02 13:50:00,170.15,170.19,169.89,169.98,30972.0,164.1462,164.1848,163.8954,163.9822,30972.0
2024-04-02 14:00:00,169.96,170.2,169.95,170.17,13581.0,163.9629,164.1944,163.9533,164.1655,13581.0
2024-04-02 14:10:00,170.19,170.27,170.08,170.15,13391.0,164.1848,164.262,164.0787,164.1462,13391.0
2024-04-02 14:20:00,170.22,170.28,170.1,170.16,14967.0,164.2137,164.2716,164.098,164.1558,14967.0
2024-04-02 14:30:00,170.17,170.56,170.13,170.54,25788.0,164.1655,164.5417,164.1269,164.5224,25788.0
2024-04-02 14:40:00,170.54,170.76,170.25,170.33,20542.0,164.5224,164.7347,164.2427,164.3198,20542.0
2024-04-02 14:50:00,170.3,170.49,170.23,170.28,31753.0,164.2909,164.4742,164.2234,164.2716,31753.0
2024-04-02 15:00:00,170.28,170.69,170.22,170.56,31422.0,164.2716,164.6671,164.2137,164.5417,31422.0
2024-04-02 15:10:00,170.6,170.61,170.33,170.42,36276.0,164.5803,164.59,164.3198,164.4067,36276.0
2024-04-02 15:20:00,170.41,170.73,170.36,170.73,33740.0,164.397,164.7057,164.3488,164.7057,33740.0
2024-04-02 15:30:00,170.73,171.06,170.6,170.97,34554.0,164.7057,165.0241,164.5803,164.9373,34554.0
2024-04-02 15:40:00,170.98,171.02,170.62,170.86,53706.0,164.9469,164.9855,164.5996,164.8311,53706.0
2024-04-02 15:50:00,170.93,170.96,170.24,170.36,289007.0,164.8987,164.9276,164.233,164.3488,289007.0
2024-04-03 09:30:00,169.44,170.33,168.45,169.09,131768.0,163.4612,164.3198,162.5062,163.1236,131768.0
2024-04-03 09:40:00,169.06,169.23,168.22,168.41,54130.0,163.0947,163.2587,162.2843,162.4676,54130.0
2024-04-03 09:50:00,168.43,168.62,167.89,168.04,65564.0,162.4869,162.6702,161.9659,162.1106,65564.0
2024-04-03 10:00:00,168.14,169.76,168.14,169.03,34073.0,162.2071,163.77,162.2071,163.0657,34073.0
2024-04-03 10:10:00,169.05,170.29,169.04,169.9,30829.0,163.085,164.2813,163.0754,163.905,30829.0
2024-04-03 10:20:00,169.89,170.68,169.85,170.64,30913.0,163.8954,164.6575,163.8568,164.6189,30913.0
2024-04-03 10:30:00,170.64,170.89,170.42,170.47,47053.0,164.6189,164.8601,164.4067,164.4549,47053.0
2024-04-03 10:40:00,170.51,170.6,170.39,170.43,34342.0,164.4935,164.5803,164.3777,164.4163,34342.0
2024-04-03 10:50:00,170.4,170.53,170.33,170.34,30414.0,164.3874,164.5128,164.3198,164.3295,30414.0
2024-04-03 11:00:00,170.37,170.44,170.01,170.22,35617.0,164.3584,164.426,164.0111,164.2137,35617.0
2024-04-03 11:10:00,170.22,170.48,170.18,170.46,30295.0,164.2137,164.4646,164.1751,164.4453,30295.0
2024-04-03 11:20:00,170.45,170.65,170.43,170.46,40430.0,164.4356,164.6286,164.4163,164.4453,40430.0
2024-04-03 11:30:00,170.47,170.56,170.35,170.38,51514.0,164.4549,164.5417,164.3391,164.3681,51514.0
2024-04-03 11:40:00,170.35,170.48,170.27,170.32,31825.0,164.3391,164.4646,164.262,164.3102,31825.0
2024-04-03 11:50:00,170.34,170.37,170.15,170.31,27651.0,164.3295,164.3584,164.1462,164.3005,27651.0
2024-04-03 12:00:00,170.31,170.35,170.16,170.28,57996.0,164.3005,164.3391,164.1558,164.2716,57996.0
2024-04-03 12:10:00,170.27,170.57,170.15,170.52,43820.0,164.262,164.5514,164.1462,164.5031,43820.0
2024-04-03 12:20:00,170.51,170.65,170.4,170.63,26249.0,164.4935,164.6286,164.3874,164.6093,26249.0
2024-04-03 12:30:00,170.63,170.82,169.98,169.99,17561.0,164.6093,164.7926,163.9822,163.9918,17561.0
2024-04-03 12:40:00,170.05,170.66,170.05,170.57,13754.0,164.0497,164.6382,164.0497,164.5514,13754.0
2024-04-03 12:50:00,170.49,170.58,170.34,170.34,11417.0,164.4742,164.561,164.3295,164.3295,11417.0
2024-04-03 13:00:00,170.37,170.44,170.24,170.36,13214.0,164.3584,164.426,164.233,164.3488,13214.0
2024-04-03 13:10:00,170.35,170.38,170.07,170.16,25465.0,164.3391,164.3681,164.069,164.1558,25465.0
2024-04-03 13:20:00,170.16,170.28,170.12,170.28,13279.0,164.1558,164.2716,164.1173,164.2716,13279.0
2024-04-03 13:30:00,170.3,170.3,170.05,170.05,11768.0,164.2909,164.2909,164.0497,164.0497,11768.0
2024-04-03 13:40:00,170.06,170.37,170.04,170.28,12410.0,164.0594,164.3584,164.0401,164.2716,12410.0
2024-04-03 13:50:00,170.3,170.3,169.99,170.04,16713.0,164.2909,164.2909,163.9918,164.0401,16713.0
2024-04-03 14:00:00,170.02,170.29,170.01,170.27,15396.0,164.0208,164.2813,164.0111,164.262,15396.0
2024-04-03 14:10:00,170.27,170.31,169.98,170.06,24161.0,164.262,164.3005,163.9822,164.0594,24161.0
2024-04-03 14:20:00,170.11,170.26,170.08,170.14,18971.0,164.1076,164.2523,164.0787,164.1365,18971.0
2024-04-03 14:30:00,170.1,170.18,169.92,170.06,20936.0,164.098,164.1751,163.9243,164.0594,20936.0
2024-04-03 14:40:00,170.02,170.13,169.86,169.86,18252.0,164.0208,164.1269,163.8664,163.8664,18252.0
2024-04-03 14:50:00,169.89,169.92,169.79,169.92,19460.0,163.8954,163.9243,163.7989,163.9243,19460.0
2024-04-03 15:00:00,169.93,169.93,169.7,169.87,14270.0,163.934,163.934,163.7121,163.8761,14270.0
2024-04-03 15:10:00,169.85,169.88,168.98,169.51,43629.0,163.8568,163.8857,163.0175,163.5288,43629.0
2024-04-03 15:20:00,169.52,169.74,169.48,169.6,46247.0,163.5384,163.7507,163.4998,163.6156,46247.0
2024-04-03 15:30:00,169.56,170.03,169.37,170.03,36695.0,163.577,164.0304,163.3937,164.0304,36695.0
2024-04-03 15:40:00,170.01,170.51,169.93,170.49,42005.0,164.0111,164.4935,163.934,164.4742,42005.0
2024-04-03 15:50:00,170.46,170.5,170.11,170.37,172592.0,164.4453,164.4838,164.1076,164.3584,172592.0
2024-04-04 09:30:00,171.77,172.29,170.76,171.19,100286.0,165.709,166.2107,164.7347,165.1495,100286.0
2024-04-04 09:40:00,171.2,171.82,171.05,171.82,33519.0,165.1591,165.7573,165.0144,165.7573,33519.0
2024-04-04 09:50:00,171.85,172.19,171.8,172.08,48295.0,165.7862,166.1142,165.738,166.0081,48295.0
2024-04-04 10:00:00,172.08,172.33,171.81,172.05,50925.0,166.0081,166.2493,165.7476,165.9792,50925.0
2024-04-04 10:10:00,172.08,172.14,171.68,171.78,28402.0,166.0081,166.066,165.6222,165.7187,28402.0
2024-04-04 10:20:00,171.78,171.86,171.49,171.57,45298.0,165.7187,165.7959,165.4389,165.5161,45298.0
2024-04-04 10:30:00,171.6,171.61,171.14,171.5,89140.0,165.545,165.5547,165.1013,165.4486,89140.0
2024-04-04 10:40:00,171.55,171.64,171.36,171.5,38789.0,165.4968,165.5836,165.3135,165.4486,38789.0
2024-04-04 10:50:00,171.52,171.63,171.27,171.31,47888.0,165.4679,165.574,165.2267,165.2653,47888.0
2024-04-04 11:00:00,171.32,171.64,171.29,171.58,32289.0,165.2749,165.5836,165.246,165.5257,32289.0
2024-04-04 11:10:00,171.54,171.64,171.12,171.45,59637.0,165.4871,165.5836,165.082,165.4003,59637.0
2024-04-04 11:20:00,171.42,171.83,171.38,171.78,63758.0,165.3714,165.7669,165.3328,165.7187,63758.0
2024-04-04 11:30:00,171.82,171.96,171.65,171.96,25590.0,165.7573,165.8923,165.5933,165.8923,25590.0
2024-04-04 11:40:00,171.99,172.23,171.97,172.19,21796.0,165.9213,166.1528,165.902,166.1142,21796.0
2024-04-04 11:50:00,172.21,172.39,172.17,172.35,23340.0,166.1335,166.3072,166.0949,166.2686,23340.0
2024-04-04 12:00:00,172.37,172.72,172.27,172.65,27591.0,166.2879,166.6255,166.1914,166.558,27591.0
2024-04-04 12:10:00,172.63,172.7,172.55,172.61,27859.0,166.5387,166.6062,166.4615,166.5194,27859.0
2024-04-04 12:20:00,172.67,172.8,172.62,172.68,23382.0,166.5773,166.7027,166.529,166.5869,23382.0
2024-04-04 12:30:00,172.69,172.69,172.24,172.41,27245.0,166.5966,166.5966,166.1624,166.3265,27245.0
2024-04-04 12:40:00,172.41,172.51,172.36,172.44,24227.0,166.3265,166.4229,166.2782,166.3554,24227.0
2024-04-04 12:50:00,172.44,172.55,172.42,172.49,30751.0,166.3554,166.4615,166.3361,166.4036,30751.0
2024-04-04 13:00:00,172.48,172.63,172.3,172.6,27380.0,166.394,166.5387,166.2203,166.5097,27380.0
2024-04-04 13:10:00,172.62,172.66,172.53,172.66,51085.0,166.529,166.5676,166.4422,166.5676,51085.0
2024-04-04 13:20:00,172.66,172.79,172.51,172.74,41173.0,166.5676,166.693,166.4229,166.6448,41173.0
2024-04-04 13:30:00,172.74,173.0,172.74,172.92,43267.0,166.6448,166.8956,166.6448,166.8185,43267.0
2024-04-04 13:40:00,172.92,172.92,172.39,172.56,19627.0,166.8185,166.8185,166.3072,166.4712,19627.0
2024-04-04 13:50:00,172.58,172.64,172.38,172.54,48692.0,166.4905,166.5483,166.2975,166.4519,48692.0
2024-04-04 14:00:00,172.52,172.58,172.17,172.28,59502.0,166.4326,166.4905,166.0949,166.201,59502.0
2024-04-04 14:10:00,172.23,172.28,171.97,172.13,192799.0,166.1528,166.201,165.902,166.0563,192799.0
2024-04-04 14:20:00,172.12,172.32,171.71,171.73,144155.0,166.0467,166.2396,165.6512,165.6704,144155.0
2024-04-04 14:30:00,171.76,171.78,171.14,171.55,131797.0,165.6994,165.7187,165.1013,165.4968,131797.0
2024-04-04 14:40:00,171.55,172.42,170.54,170.67,521526.0,165.4968,166.3361,164.5224,164.6478,521526.0
2024-04-04 14:50:00,170.62,170.74,169.78,169.94,93054.0,164.5996,164.7154,163.7893,163.9436,93054.0
2024-04-04 15:00:00,169.92,169.93,169.23,169.37,89921.0,163.9243,163.934,163.2587,163.3937,89921.0
2024-04-04 15:10:00,169.32,169.32,168.82,168.98,79992.0,163.3455,163.3455,162.8631,163.0175,79992.0
2024-04-04 15:20:00,168.95,169.18,168.1,168.13,104118.0,162.9885,163.2104,162.1685,162.1975,104118.0
2024-04-04 15:30:00,168.15,168.81,168.13,168.7,108328.0,162.2168,162.8535,162.1975,162.7474,108328.0
2024-04-04 15:40:00,168.7,168.81,168.33,168.71,113775.0,162.7474,162.8535,162.3904,162.757,113775.0
2024-04-04 15:50:00,168.75,169.25,168.4,168.43,526631.0,162.7956,163.278,162.4579,162.4869,526631.0
2024-04-05 09:30:00,168.57,169.06,168.11,168.46,125774.0,162.6219,163.0947,162.1782,162.5158,125774.0
2024-04-05 09:40:00,168.45,168.45,167.22,167.97,43470.0,162.5062,162.5062,161.3196,162.0431,43470.0
2024-04-05 09:50:00,167.82,168.25,167.65,167.89,32131.0,161.8984,162.3132,161.7344,161.9659,32131.0
2024-04-05 10:00:00,167.92,168.16,167.59,167.98,79997.0,161.9949,162.2264,161.6765,162.0528,79997.0
2024-04-05 10:10:00,167.93,168.46,167.93,168.22,58375.0,162.0045,162.5158,162.0045,162.2843,58375.0
2024-04-05 10:20:00,168.21,168.31,167.74,167.87,45238.0,162.2746,162.3711,161.8212,161.9466,45238.0
2024-04-05 10:30:00,167.86,167.9,167.43,167.53,58460.0,161.937,161.9756,161.5222,161.6186,58460.0
2024-04-05 10:40:00,167.56,167.81,167.36,167.8,46686.0,161.6476,161.8888,161.4546,161.8791,46686.0
2024-04-05 10:50:00,167.77,168.34,167.72,168.3,85526.0,161.8502,162.4001,161.8019,162.3615,85526.0
2024-04-05 11:00:00,168.26,168.43,167.74,168.13,67699.0,162.3229,162.4869,161.8212,162.1975,67699.0
2024-04-05 11:10:00,168.14,168.25,167.41,167.59,38491.0,162.2071,162.3132,161.5029,161.6765,38491.0
2024-04-05 11:20:00,167.63,167.73,167.3,167.73,33181.0,161.7151,161.8116,161.3968,161.8116,33181.0
2024-04-05 11:30:00,167.7,167.84,167.52,167.83,39661.0,161.7826,161.9177,161.609,161.9081,39661.0
2024-04-05 11:40:00,167.85,168.54,167.83,168.32,56319.0,161.9274,162.593,161.9081,162.3808,56319.0
2024-04-05 11:50:00,168.36,169.09,168.36,168.92,57133.0,162.4194,163.1236,162.4194,162.9596,57133.0
2024-04-05 12:00:00,168.94,169.12,168.75,168.94,23568.0,162.9789,163.1525,162.7956,162.9789,23568.0
2024-04-05 12:10:00,168.94,168.99,168.58,168.74,17187.0,162.9789,163.0271,162.6316,162.7859,17187.0
2024-04-05 12:20:00,168.76,168.91,168.62,168.67,17888.0,162.8052,162.9499,162.6702,162.7184,17888.0
2024-04-05 12:30:00,168.63,168.74,168.34,168.72,22470.0,162.6798,162.7859,162.4001,162.7667,22470.0
2024-04-05 12:40:00,168.71,168.75,168.52,168.61,28874.0,162.757,162.7956,162.5737,162.6605,28874.0
2024-04-05 12:50:00,168.6,169.15,168.6,169.11,52314.0,162.6509,163.1815,162.6509,163.1429,52314.0
2024-04-05 13:00:00,169.08,169.25,168.52,168.64,43843.0,163.114,163.278,162.5737,162.6895,43843.0
2024-04-05 13:10:00,168.61,168.78,168.46,168.62,27406.0,162.6605,162.8245,162.5158,162.6702,27406.0
2024-04-05 13:20:00,168.58,168.79,168.56,168.77,24672.0,162.6316,162.8342,162.6123,162.8149,24672.0
2024-04-05 13:30:00,168.79,169.12,168.78,168.83,20183.0,162.8342,163.1525,162.8245,162.8728,20183.0
2024-04-05 13:40:00,168.86,168.96,168.46,168.62,30388.0,162.9017,162.9982,162.5158,162.6702,30388.0
2024-04-05 13:50:00,168.6,168.74,168.14,168.32,37800.0,162.6509,162.7859,162.2071,162.3808,37800.0
2024-04-05 14:00:00,168.34,168.6,167.83,168.54,30209.0,162.4001,162.6509,161.9081,162.593,30209.0
2024-04-05 14:10:00,168.53,168.66,168.32,168.4,23508.0,162.5834,162.7088,162.3808,162.4579,23508.0
2024-04-05 14:20:00,168.39,168.66,167.97,167.97,25878.0,162.4483,162.7088,162.0431,162.0431,25878.0
2024-04-05 14:30:00,168.0,168.36,168.0,168.25,31155.0,162.0721,162.4194,162.0721,162.3132,31155.0
2024-04-05 14:40:00,168.25,168.33,167.65,167.7,39300.0,162.3132,162.3904,161.7344,161.7826,39300.0
2024-04-05 14:50:00,167.72,167.85,167.46,167.84,34369.0,161.8019,161.9274,161.5511,161.9177,34369.0
2024-04-05 15:00:00,167.82,168.0,167.71,167.85,40201.0,161.8984,162.0721,161.7923,161.9274,40201.0
2024-04-05 15:10:00,167.88,168.03,167.72,167.93,37521.0,161.9563,162.101,161.8019,162.0045,37521.0
2024-04-05 15:20:00,167.93,167.93,167.56,167.72,174565.0,162.0045,162.0045,161.6476,161.8019,174565.0
2024-04-05 15:30:00,167.7,167.98,167.32,167.39,147630.0,161.7826,162.0528,161.4161,161.4836,147630.0
2024-04-05 15:40:00,167.4,167.58,167.29,167.35,93859.0,161.4932,161.6669,161.3871,161.445,93859.0
2024-04-05 15:50:00,167.34,167.9,167.14,167.5,630964.0,161.4353,161.9756,161.2424,161.5897,630964.0
2024-04-08 09:30:00,167.61,168.37,167.26,168.08,130598.0,161.6958,162.429,161.3582,162.1492,130598.0
2024-04-08 09:40:00,168.11,169.01,168.1,168.59,84109.0,162.1782,163.0464,162.1685,162.6412,84109.0
2024-04-08 09:50:00,168.59,168.86,168.39,168.46,50248.0,162.6412,162.9017,162.4483,162.5158,50248.0
2024-04-08 10:00:00,168.46,168.94,168.42,168.9,50750.0,162.5158,162.9789,162.4772,162.9403,50750.0
2024-04-08 10:10:00,168.92,169.32,168.84,169.2,45043.0,162.9596,163.3455,162.8824,163.2297,45043.0
2024-04-08 10:20:00,169.22,169.52,168.94,169.48,36909.0,163.249,163.5384,162.9789,163.4998,36909.0
2024-04-08 10:30:00,169.47,170.14,169.47,169.98,56124.0,163.4902,164.1365,163.4902,163.9822,56124.0
2024-04-08 10:40:00,170.0,170.09,169.9,170.09,20384.0,164.0015,164.0883,163.905,164.0883,20384.0
2024-04-08 10:50:00,170.07,170.29,170.02,170.17,58864.0,164.069,164.2813,164.0208,164.1655,58864.0
2024-04-08 11:00:00,170.21,170.27,169.92,170.09,31771.0,164.2041,164.262,163.9243,164.0883,31771.0
2024-04-08 11:10:00,170.12,170.25,169.97,170.14,46580.0,164.1173,164.2427,163.9725,164.1365,46580.0
2024-04-08 11:20:00,170.13,170.27,169.87,170.04,36701.0,164.1269,164.262,163.8761,164.0401,36701.0
2024-04-08 11:30:00,169.96,169.96,169.23,169.5,22424.0,163.9629,163.9629,163.2587,163.5191,22424.0
2024-04-08 11:40:00,169.42,169.43,169.07,169.26,20665.0,163.442,163.4516,163.1043,163.2876,20665.0
2024-04-08 11:50:00,169.21,169.3,168.96,169.09,16112.0,163.2394,163.3262,162.9982,163.1236,16112.0
2024-04-08 12:00:00,169.04,169.14,168.94,168.95,12591.0,163.0754,163.1718,162.9789,162.9885,12591.0
2024-04-08 12:10:00,168.92,169.19,168.76,169.06,15282.0,162.9596,163.2201,162.8052,163.0947,15282.0
2024-04-08 12:20:00,169.06,169.27,168.89,169.22,18662.0,163.0947,163.2972,162.9307,163.249,18662.0
2024-04-08 12:30:00,169.25,169.48,169.2,169.41,12445.0,163.278,163.4998,163.2297,163.4323,12445.0
2024-04-08 12:40:00,169.37,169.56,169.34,169.37,10884.0,163.3937,163.577,163.3648,163.3937,10884.0
2024-04-08 12:50:00,169.4,169.72,169.39,169.72,15173.0,163.4227,163.7314,163.413,163.7314,15173.0
2024-04-08 13:00:00,169.77,169.82,169.59,169.68,19330.0,163.7796,163.8278,163.606,163.6928,19330.0
2024-04-08 13:10:00,169.66,169.79,169.55,169.69,27805.0,163.6735,163.7989,163.5674,163.7024,27805.0
2024-04-08 13:20:00,169.69,169.94,169.67,169.94,16633.0,163.7024,163.9436,163.6831,163.9436,16633.0
2024-04-08 13:30:00,169.94,169.94,169.77,169.8,22477.0,163.9436,163.9436,163.7796,163.8085,22477.0
2024-04-08 13:40:00,169.79,169.86,169.64,169.7,21759.0,163.7989,163.8664,163.6542,163.7121,21759.0
2024-04-08 13:50:00,169.69,169.98,169.69,169.97,15604.0,163.7024,163.9822,163.7024,163.9725,15604.0
2024-04-08 14:00:00,169.99,170.08,169.83,170.07,20962.0,163.9918,164.0787,163.8375,164.069,20962.0
2024-04-08 14:10:00,170.08,170.17,170.02,170.13,18905.0,164.0787,164.1655,164.0208,164.1269,18905.0
2024-04-08 14:20:00,170.1,170.15,169.83,169.85,14310.0,164.098,164.1462,163.8375,163.8568,14310.0
2024-04-08 14:30:00,169.85,169.89,169.53,169.58,24223.0,163.8568,163.8954,163.5481,163.5963,24223.0
2024-04-08 14:40:00,169.56,169.68,169.51,169.63,16225.0,163.577,163.6928,163.5288,163.6445,16225.0
2024-04-08 14:50:00,169.63,169.8,169.51,169.8,20423.0,163.6445,163.8085,163.5288,163.8085,20423.0
2024-04-08 15:00:00,169.8,169.84,169.54,169.66,16773.0,163.8085,163.8471,163.5577,163.6735,16773.0
2024-04-08 15:10:00,169.67,169.86,169.67,169.8,19010.0,163.6831,163.8664,163.6831,163.8085,19010.0
2024-04-08 15:20:00,169.84,169.88,169.63,169.7,18334.0,163.8471,163.8857,163.6445,163.7121,18334.0
2024-04-08 15:30:00,169.71,169.84,169.56,169.57,27740.0,163.7217,163.8471,163.577,163.5867,27740.0
2024-04-08 15:40:00,169.57,169.65,169.25,169.34,47520.0,163.5867,163.6638,163.278,163.3648,47520.0
2024-04-08 15:50:00,169.32,169.5,169.0,169.5,180252.0,163.3455,163.5191,163.0368,163.5191,180252.0
2024-04-09 09:30:00,170.99,171.64,170.69,171.56,95157.0,164.9566,165.5836,164.6671,165.5064,95157.0
2024-04-09 09:40:00,171.56,171.82,170.52,170.61,50755.0,165.5064,165.7573,164.5031,164.59,50755.0
2024-04-09 09:50:00,170.51,170.72,170.13,170.47,20838.0,164.4935,164.6961,164.1269,164.4549,20838.0
2024-04-09 10:00:00,170.5,170.95,170.43,170.85,55184.0,164.4838,164.918,164.4163,164.8215,55184.0
2024-04-09 10:10:00,170.87,171.33,170.73,171.33,41843.0,164.8408,165.2846,164.7057,165.2846,41843.0
2024-04-09 10:20:00,171.3,171.3,170.65,170.69,33745.0,165.2556,165.2556,164.6286,164.6671,33745.0
2024-04-09 10:30:00,170.66,170.68,170.14,170.56,52256.0,164.6382,164.6575,164.1365,164.5417,52256.0
2024-04-09 10:40:00,170.58,170.64,170.23,170.39,45888.0,164.561,164.6189,164.2234,164.3777,45888.0
2024-04-09 10:50:00,170.45,170.75,170.33,170.74,25190.0,164.4356,164.725,164.3198,164.7154,25190.0
2024-04-09 11:00:00,170.67,170.94,170.63,170.8,21979.0,164.6478,164.9083,164.6093,164.7733,21979.0
2024-04-09 11:10:00,170.78,171.16,170.73,171.02,20718.0,164.754,165.1206,164.7057,164.9855,20718.0
2024-04-09 11:20:00,171.01,171.05,170.74,170.86,39392.0,164.9758,165.0144,164.7154,164.8311,39392.0
2024-04-09 11:30:00,170.86,170.91,170.65,170.76,28536.0,164.8311,164.8794,164.6286,164.7347,28536.0
2024-04-09 11:40:00,170.79,171.4,170.72,171.4,19819.0,164.7636,165.3521,164.6961,165.3521,19819.0
2024-04-09 11:50:00,171.41,171.41,170.89,170.89,19055.0,165.3617,165.3617,164.8601,164.8601,19055.0
2024-04-09 12:00:00,170.87,171.1,170.81,171.09,16181.0,164.8408,165.0627,164.7829,165.053,16181.0
2024-04-09 12:10:00,171.07,171.38,171.02,171.38,17612.0,165.0337,165.3328,164.9855,165.3328,17612.0
2024-04-09 12:20:00,171.36,171.53,171.31,171.37,40374.0,165.3135,165.4775,165.2653,165.3231,40374.0
2024-04-09 12:30:00,171.37,171.67,171.37,171.62,29431.0,165.3231,165.6126,165.3231,165.5643,29431.0
2024-04-09 12:40:00,171.63,171.82,171.58,171.68,43718.0,165.574,165.7573,165.5257,165.6222,43718.0
2024-04-09 12:50:00,171.67,171.73,171.36,171.5,41351.0,165.6126,165.6704,165.3135,165.4486,41351.0
2024-04-09 13:00:00,171.49,171.85,171.33,171.85,35120.0,165.4389,165.7862,165.2846,165.7862,35120.0
2024-04-09 13:10:00,171.84,171.88,171.49,171.57,42613.0,165.7766,165.8152,165.4389,165.5161,42613.0
2024-04-09 13:20:00,171.57,171.88,171.54,171.8,23702.0,165.5161,165.8152,165.4871,165.738,23702.0
2024-04-09 13:30:00,171.8,171.91,171.72,171.8,34057.0,165.738,165.8441,165.6608,165.738,34057.0
2024-04-09 13:40:00,171.81,171.89,171.58,171.62,22146.0,165.7476,165.8248,165.5257,165.5643,22146.0
2024-04-09 13:50:00,171.64,171.78,171.46,171.47,29709.0,165.5836,165.7187,165.41,165.4196,29709.0
2024-04-09 14:00:00,171.44,171.62,171.35,171.6,27366.0,165.3907,165.5643,165.3039,165.545,27366.0
2024-04-09 14:10:00,171.58,171.62,171.35,171.42,45210.0,165.5257,165.5643,165.3039,165.3714,45210.0
2024-04-09 14:20:00,171.43,171.71,171.34,171.58,27147.0,165.381,165.6512,165.2942,165.5257,27147.0
2024-04-09 14:30:00,171.56,171.7,171.47,171.59,31382.0,165.5064,165.6415,165.4196,165.5354,31382.0
2024-04-09 14:40:00,171.59,171.68,171.48,171.48,21105.0,165.5354,165.6222,165.4293,165.4293,21105.0
2024-04-09 14:50:00,171.44,171.67,171.41,171.54,23890.0,165.3907,165.6126,165.3617,165.4871,23890.0
2024-04-09 15:00:00,171.52,171.52,171.08,171.24,29101.0,165.4679,165.4679,165.0434,165.1977,29101.0
2024-04-09 15:10:00,171.2,171.54,171.05,171.54,22902.0,165.1591,165.4871,165.0144,165.4871,22902.0
2024-04-09 15:20:00,171.52,172.53,171.5,172.53,38265.0,165.4679,166.4422,165.4486,166.4422,38265.0
2024-04-09 15:30:00,172.46,172.81,172.45,172.56,78785.0,166.3747,166.7123,166.365,166.4712,78785.0
2024-04-09 15:40:00,172.59,173.04,172.57,173.03,144175.0,166.5001,166.9342,166.4808,166.9246,144175.0
2024-04-09 15:50:00,173.0,173.52,172.87,173.49,404213.0,166.8956,167.3973,166.7702,167.3683,404213.0
2024-04-10 09:30:00,169.91,170.4,169.28,170.15,149792.0,163.9147,164.3874,163.3069,164.1462,149792.0
2024-04-10 09:40:00,170.13,170.31,169.07,169.4,91396.0,164.1269,164.3005,163.1043,163.4227,91396.0
2024-04-10 09:50:00,169.38,170.41,169.25,170.02,92369.0,163.4034,164.397,163.278,164.0208,92369.0
2024-04-10 10:00:00,169.93,170.32,169.58,170.08,84776.0,163.934,164.3102,163.5963,164.0787,84776.0
2024-04-10 10:10:00,170.01,170.14,169.4,169.48,58715.0,164.0111,164.1365,163.4227,163.4998,58715.0
2024-04-10 10:20:00,169.46,169.69,169.22,169.61,51645.0,163.4805,163.7024,163.249,163.6252,51645.0
2024-04-10 10:30:00,169.59,169.82,169.4,169.59,59210.0,163.606,163.8278,163.4227,163.606,59210.0
2024-04-10 10:40:00,169.55,169.63,168.8,169.33,121894.0,163.5674,163.6445,162.8438,163.3551,121894.0
2024-04-10 10:50:00,169.28,169.48,168.88,169.16,163284.0,163.3069,163.4998,162.921,163.1911,163284.0
2024-04-10 11:00:00,169.19,169.27,168.81,169.01,56195.0,163.2201,163.2972,162.8535,163.0464,56195.0
2024-04-10 11:10:00,169.01,169.21,168.86,169.03,42483.0,163.0464,163.2394,162.9017,163.0657,42483.0
2024-04-10 11:20:00,168.98,169.47,168.94,169.44,76747.0,163.0175,163.4902,162.9789,163.4612,76747.0
2024-04-10 11:30:00,169.45,169.49,168.99,169.08,47411.0,163.4709,163.5095,163.0271,163.114,47411.0
2024-04-10 11:40:00,169.1,169.1,168.78,168.91,39709.0,163.1332,163.1332,162.8245,162.9499,39709.0
2024-04-10 11:50:00,168.91,168.94,168.75,168.83,38921.0,162.9499,162.9789,162.7956,162.8728,38921.0
2024-04-10 12:00:00,168.78,169.0,168.73,168.75,67671.0,162.8245,163.0368,162.7763,162.7956,67671.0
2024-04-10 12:10:00,168.74,168.87,168.63,168.8,94524.0,162.7859,162.9114,162.6798,162.8438,94524.0
2024-04-10 12:20:00,168.8,169.0,168.72,168.95,28207.0,162.8438,163.0368,162.7667,162.9885,28207.0
2024-04-10 12:30:00,168.97,169.02,168.78,168.8,16436.0,163.0078,163.0561,162.8245,162.8438,16436.0
2024-04-10 12:40:00,168.76,168.82,168.61,168.67,68582.0,162.8052,162.8631,162.6605,162.7184,68582.0
2024-04-10 12:50:00,168.67,168.82,168.63,168.78,25220.0,162.7184,162.8631,162.6798,162.8245,25220.0
2024-04-10 13:00:00,168.8,168.8,168.15,168.21,95495.0,162.8438,162.8438,162.2168,162.2746,95495.0
2024-04-10 13:10:00,168.21,168.87,168.2,168.7,86855.0,162.2746,162.9114,162.265,162.7474,86855.0
2024-04-10 13:20:00,168.73,169.2,168.58,168.59,32757.0,162.7763,163.2297,162.6316,162.6412,32757.0
2024-04-10 13:30:00,168.55,168.65,167.95,168.04,46676.0,162.6027,162.6991,162.0238,162.1106,46676.0
2024-04-10 13:40:00,168.06,168.27,167.9,168.26,42644.0,162.1299,162.3325,161.9756,162.3229,42644.0
2024-04-10 13:50:00,168.24,168.89,168.1,168.53,40385.0,162.3036,162.9307,162.1685,162.5834,40385.0
2024-04-10 14:00:00,168.57,169.0,168.36,168.75,39068.0,162.6219,163.0368,162.4194,162.7956,39068.0
2024-04-10 14:10:00,168.8,169.0,168.44,168.53,80612.0,162.8438,163.0368,162.4965,162.5834,80612.0
2024-04-10 14:20:00,168.58,168.72,168.18,168.34,35991.0,162.6316,162.7667,162.2457,162.4001,35991.0
2024-04-10 14:30:00,168.38,168.52,168.19,168.45,23092.0,162.4387,162.5737,162.2554,162.5062,23092.0
2024-04-10 14:40:00,168.44,168.71,168.41,168.7,32317.0,162.4965,162.757,162.4676,162.7474,32317.0
2024-04-10 14:50:00,168.69,168.81,168.19,168.19,28974.0,162.7377,162.8535,162.2554,162.2554,28974.0
2024-04-10 15:00:00,168.22,168.62,168.21,168.62,47024.0,162.2843,162.6702,162.2746,162.6702,47024.0
2024-04-10 15:10:00,168.62,169.38,168.62,169.07,50567.0,162.6702,163.4034,162.6702,163.1043,50567.0
2024-04-10 15:20:00,169.11,169.17,168.68,168.68,51987.0,163.1429,163.2008,162.7281,162.7281,51987.0
2024-04-10 15:30:00,168.68,168.77,168.37,168.41,58973.0,162.7281,162.8149,162.429,162.4676,58973.0
2024-04-10 15:40:00,168.45,169.31,168.44,169.03,102403.0,162.5062,163.3358,162.4965,163.0657,102403.0
2024-04-10 15:50:00,169.04,169.17,168.71,168.89,256041.0,163.0754,163.2008,162.757,162.9307,256041.0
2024-04-11 09:30:00,169.9,170.0,168.63,168.71,62312.0,163.905,164.0015,162.6798,162.757,62312.0
2024-04-11 09:40:00,168.72,169.55,168.53,169.5,20148.0,162.7667,163.5674,162.5834,163.5191,20148.0
2024-04-11 09:50:00,169.55,169.59,169.04,169.36,28267.0,163.5674,163.606,163.0754,163.3841,28267.0
2024-04-11 10:00:00,169.34,169.35,168.75,169.0,24518.0,163.3648,163.3744,162.7956,163.0368,24518.0
2024-04-11 10:10:00,168.99,168.99,168.51,168.52,18470.0,163.0271,163.0271,162.5641,162.5737,18470.0
2024-04-11 10:20:00,168.61,168.9,168.56,168.78,24963.0,162.6605,162.9403,162.6123,162.8245,24963.0
2024-04-11 10:30:00,168.8,169.19,168.71,169.02,28177.0,162.8438,163.2201,162.757,163.0561,28177.0
2024-04-11 10:40:00,169.06,169.13,168.75,168.76,60235.0,163.0947,163.1622,162.7956,162.8052,60235.0
2024-04-11 10:50:00,168.75,168.75,168.12,168.15,30600.0,162.7956,162.7956,162.1878,162.2168,30600.0
2024-04-11 11:00:00,168.14,168.56,168.13,168.46,26159.0,162.2071,162.6123,162.1975,162.5158,26159.0
2024-04-11 11:10:00,168.47,168.89,168.47,168.82,24570.0,162.5255,162.9307,162.5255,162.8631,24570.0
2024-04-11 11:20:00,168.84,168.96,168.59,168.77,27980.0,162.8824,162.9982,162.6412,162.8149,27980.0
2024-04-11 11:30:00,168.79,168.93,168.76,168.93,21178.0,162.8342,162.9692,162.8052,162.9692,21178.0
2024-04-11 11:40:00,168.94,169.13,168.81,168.99,18126.0,162.9789,163.1622,162.8535,163.0271,18126.0
2024-04-11 11:50:00,168.99,169.43,168.96,169.38,19401.0,163.0271,163.4516,162.9982,163.4034,19401.0
2024-04-11 12:00:00,169.41,169.52,168.92,168.92,44650.0,163.4323,163.5384,162.9596,162.9596,44650.0
2024-04-11 12:10:00,168.96,169.08,168.94,169.04,72077.0,162.9982,163.114,162.9789,163.0754,72077.0
2024-04-11 12:20:00,169.04,169.11,168.78,168.8,63304.0,163.0754,163.1429,162.8245,162.8438,63304.0
2024-04-11 12:30:00,168.8,169.04,168.75,169.0,48031.0,162.8438,163.0754,162.7956,163.0368,48031.0
2024-04-11 12:40:00,169.01,169.07,168.93,169.04,19608.0,163.0464,163.1043,162.9692,163.0754,19608.0
2024-04-11 12:50:00,169.01,169.09,168.87,169.0,26058.0,163.0464,163.1236,162.9114,163.0368,26058.0
2024-04-11 13:00:00,169.01,169.85,168.88,169.82,31207.0,163.0464,163.8568,162.921,163.8278,31207.0
2024-04-11 13:10:00,169.78,170.3,169.78,170.3,23819.0,163.7893,164.2909,163.7893,164.2909,23819.0
2024-04-11 13:20:00,170.33,170.75,170.32,170.48,52935.0,164.3198,164.725,164.3102,164.4646,52935.0
2024-04-11 13:30:00,170.51,170.52,170.06,170.06,40221.0,164.4935,164.5031,164.0594,164.0594,40221.0
2024-04-11 13:40:00,170.03,170.32,169.96,170.3,60870.0,164.0304,164.3102,163.9629,164.2909,60870.0
2024-04-11 13:50:00,170.3,170.7,170.3,170.42,50964.0,164.2909,164.6768,164.2909,164.4067,50964.0
2024-04-11 14:00:00,170.42,171.22,170.4,171.14,29765.0,164.4067,165.1784,164.3874,165.1013,29765.0
2024-04-11 14:10:00,171.13,171.28,171.05,171.12,24110.0,165.0916,165.2363,165.0144,165.082,24110.0
2024-04-11 14:20:00,171.1,171.51,171.05,171.48,122860.0,165.0627,165.4582,165.0144,165.4293,122860.0
2024-04-11 14:30:00,171.49,171.71,171.28,171.7,32417.0,165.4389,165.6512,165.2363,165.6415,32417.0
2024-04-11 14:40:00,171.75,171.85,171.46,171.55,62699.0,165.6897,165.7862,165.41,165.4968,62699.0
2024-04-11 14:50:00,171.55,171.59,171.21,171.21,45056.0,165.4968,165.5354,165.1688,165.1688,45056.0
2024-04-11 15:00:00,171.24,171.68,171.21,171.29,42776.0,165.1977,165.6222,165.1688,165.246,42776.0
2024-04-11 15:10:00,171.29,171.45,171.23,171.32,61613.0,165.246,165.4003,165.1881,165.2749,61613.0
2024-04-11 15:20:00,171.33,171.71,171.27,171.56,56614.0,165.2846,165.6512,165.2267,165.5064,56614.0
2024-04-11 15:30:00,171.54,171.75,171.46,171.55,77832.0,165.4871,165.6897,165.41,165.4968,77832.0
2024-04-11 15:40:00,171.57,171.67,171.2,171.2,104379.0,165.5161,165.6126,165.1591,165.1591,104379.0
2024-04-11 15:50:00,171.21,171.44,171.06,171.15,402432.0,165.1688,165.3907,165.0241,165.1109,402432.0
2024-04-12 09:30:00,168.42,168.92,168.21,168.53,67123.0,162.4772,162.9596,162.2746,162.5834,67123.0
2024-04-12 09:40:00,168.51,169.43,168.41,169.01,29196.0,162.5641,163.4516,162.4676,163.0464,29196.0
2024-04-12 09:50:00,169.02,169.34,168.69,168.91,28436.0,163.0561,163.3648,162.7377,162.9499,28436.0
2024-04-12 10:00:00,168.85,168.91,168.01,168.08,58435.0,162.8921,162.9499,162.0817,162.1492,58435.0
2024-04-12 10:10:00,168.09,168.37,167.9,168.35,70258.0,162.1589,162.429,161.9756,162.4097,70258.0
2024-04-12 10:20:00,168.28,168.49,168.13,168.31,21790.0,162.3422,162.5448,162.1975,162.3711,21790.0
2024-04-12 10:30:00,168.2,168.34,167.67,167.91,60957.0,162.265,162.4001,161.7537,161.9852,60957.0
2024-04-12 10:40:00,167.89,168.0,167.71,167.75,38227.0,161.9659,162.0721,161.7923,161.8309,38227.0
2024-04-12 10:50:00,167.75,167.96,167.5,167.58,53122.0,161.8309,162.0335,161.5897,161.6669,53122.0
2024-04-12 11:00:00,167.61,168.0,167.61,167.81,35005.0,161.6958,162.0721,161.6958,161.8888,35005.0
2024-04-12 11:10:00,167.77,168.06,167.72,168.02,39049.0,161.8502,162.1299,161.8019,162.0914,39049.0
2024-04-12 11:20:00,168.0,168.05,167.58,167.73,66813.0,162.0721,162.1203,161.6669,161.8116,66813.0
2024-04-12 11:30:00,167.75,167.88,167.37,167.62,49506.0,161.8309,161.9563,161.4643,161.7055,49506.0
2024-04-12 11:40:00,167.6,167.74,167.31,167.66,24117.0,161.6862,161.8212,161.4064,161.7441,24117.0
2024-04-12 11:50:00,167.7,167.73,167.5,167.5,20306.0,161.7826,161.8116,161.5897,161.5897,20306.0
2024-04-12 12:00:00,167.53,167.6,167.27,167.41,21428.0,161.6186,161.6862,161.3678,161.5029,21428.0
2024-04-12 12:10:00,167.42,167.49,167.32,167.39,39383.0,161.5125,161.5801,161.4161,161.4836,39383.0
2024-04-12 12:20:00,167.41,167.53,167.35,167.38,67852.0,161.5029,161.6186,161.445,161.4739,67852.0
2024-04-12 12:30:00,167.37,167.39,166.48,166.73,57507.0,161.4643,161.4836,160.6057,160.8469,57507.0
2024-04-12 12:40:00,166.74,166.82,166.51,166.52,26664.0,160.8565,160.9337,160.6346,160.6443,26664.0
2024-04-12 12:50:00,166.55,166.86,166.53,166.69,25749.0,160.6732,160.9723,160.6539,160.8083,25749.0
2024-04-12 13:00:00,166.7,166.76,166.21,166.26,36121.0,160.8179,160.8758,160.3452,160.3935,36121.0
2024-04-12 13:10:00,166.25,166.71,166.21,166.41,26169.0,160.3838,160.8276,160.3452,160.5382,26169.0
2024-04-12 13:20:00,166.38,166.41,165.87,166.02,31011.0,160.5092,160.5382,160.0172,160.1619,31011.0
2024-04-12 13:30:00,165.98,166.21,165.83,166.21,31094.0,160.1233,160.3452,159.9786,160.3452,31094.0
2024-04-12 13:40:00,166.18,166.64,166.16,166.57,24231.0,160.3163,160.76,160.297,160.6925,24231.0
2024-04-12 13:50:00,166.53,166.64,166.36,166.36,33156.0,160.6539,160.76,160.4899,160.4899,33156.0
2024-04-12 14:00:00,166.31,166.5,166.07,166.43,65677.0,160.4417,160.625,160.2102,160.5575,65677.0
2024-04-12 14:10:00,166.44,166.87,166.41,166.69,24025.0,160.5671,160.9819,160.5382,160.8083,24025.0
2024-04-12 14:20:00,166.68,166.81,166.42,166.46,42313.0,160.7986,160.924,160.5478,160.5864,42313.0
2024-04-12 14:30:00,166.45,166.58,166.27,166.45,31524.0,160.5768,160.7022,160.4031,160.5768,31524.0
2024-04-12 14:40:00,166.44,166.85,166.44,166.63,35750.0,160.5671,160.9626,160.5671,160.7504,35750.0
2024-04-12 14:50:00,166.7,166.96,166.66,166.66,37794.0,160.8179,161.0688,160.7793,160.7793,37794.0
2024-04-12 15:00:00,166.6,166.89,166.51,166.74,63708.0,160.7215,161.0012,160.6346,160.8565,63708.0
2024-04-12 15:10:00,166.75,166.77,166.48,166.65,71115.0,160.8662,160.8855,160.6057,160.7697,71115.0
2024-04-12 15:20:00,166.63,166.72,166.22,166.23,153539.0,160.7504,160.8372,160.3549,160.3645,153539.0
2024-04-12 15:30:00,166.25,166.31,165.77,165.78,116056.0,160.3838,160.4417,159.9207,159.9304,116056.0
2024-04-12 15:40:00,165.78,167.1,165.77,167.08,109027.0,159.9304,161.2038,159.9207,161.1845,109027.0
2024-04-12 15:50:00,167.12,167.27,166.21,166.36,546972.0,161.2231,161.3678,160.3452,160.4899,546972.0
2024-04-15 09:30:00,168.49,169.34,167.92,168.84,105258.0,162.5448,163.3648,161.9949,162.8824,105258.0
2024-04-15 09:40:00,168.91,168.99,168.2,168.5,33776.0,162.9499,163.0271,162.265,162.5544,33776.0
2024-04-15 09:50:00,168.53,169.06,168.29,168.99,63149.0,162.5834,163.0947,162.3518,163.0271,63149.0
2024-04-15 10:00:00,169.01,169.05,167.4,167.4,34777.0,163.0464,163.085,161.4932,161.4932,34777.0
2024-04-15 10:10:00,167.21,167.81,166.93,167.55,34891.0,161.3099,161.8888,161.0398,161.6379,34891.0
2024-04-15 10:20:00,167.49,167.64,167.22,167.37,43107.0,161.5801,161.7248,161.3196,161.4643,43107.0
2024-04-15 10:30:00,167.32,167.74,167.21,167.29,47024.0,161.4161,161.8212,161.3099,161.3871,47024.0
2024-04-15 10:40:00,167.33,167.94,167.33,167.94,64651.0,161.4257,162.0142,161.4257,162.0142,64651.0
2024-04-15 10:50:00,167.97,167.98,167.58,167.66,23250.0,162.0431,162.0528,161.6669,161.7441,23250.0
2024-04-15 11:00:00,167.66,167.97,167.52,167.78,19073.0,161.7441,162.0431,161.609,161.8598,19073.0
2024-04-15 11:10:00,167.78,167.87,167.5,167.67,29739.0,161.8598,161.9466,161.5897,161.7537,29739.0
2024-04-15 11:20:00,167.65,168.15,167.57,168.05,38564.0,161.7344,162.2168,161.6572,162.1203,38564.0
2024-04-15 11:30:00,168.08,168.62,168.08,168.39,31140.0,162.1492,162.6702,162.1492,162.4483,31140.0
2024-04-15 11:40:00,168.39,168.48,168.17,168.28,22571.0,162.4483,162.5351,162.2361,162.3422,22571.0
2024-04-15 11:50:00,168.21,168.78,168.21,168.5,40298.0,162.2746,162.8245,162.2746,162.5544,40298.0
2024-04-15 12:00:00,168.5,168.83,168.46,168.78,17706.0,162.5544,162.8728,162.5158,162.8245,17706.0
2024-04-15 12:10:00,168.75,168.94,168.61,168.61,82405.0,162.7956,162.9789,162.6605,162.6605,82405.0
2024-04-15 12:20:00,168.59,168.69,168.03,168.16,56187.0,162.6412,162.7377,162.101,162.2264,56187.0
2024-04-15 12:30:00,168.14,168.19,167.94,168.01,25137.0,162.2071,162.2554,162.0142,162.0817,25137.0
2024-04-15 12:40:00,168.06,168.33,167.97,168.1,120646.0,162.1299,162.3904,162.0431,162.1685,120646.0
2024-04-15 12:50:00,168.1,168.29,168.01,168.16,54679.0,162.1685,162.3518,162.0817,162.2264,54679.0
2024-04-15 13:00:00,168.11,168.55,167.99,168.46,39084.0,162.1782,162.6027,162.0624,162.5158,39084.0
2024-04-15 13:10:00,168.49,168.49,167.96,168.0,78998.0,162.5448,162.5448,162.0335,162.0721,78998.0
2024-04-15 13:20:00,167.95,167.99,167.11,167.17,46689.0,162.0238,162.0624,161.2135,161.2713,46689.0
2024-04-15 13:30:00,167.13,167.26,166.47,166.51,76697.0,161.2328,161.3582,160.596,160.6346,76697.0
2024-04-15 13:40:00,166.52,166.76,166.26,166.36,52297.0,160.6443,160.8758,160.3935,160.4899,52297.0
2024-04-15 13:50:00,166.31,166.72,166.09,166.61,28919.0,160.4417,160.8372,160.2295,160.7311,28919.0
2024-04-15 14:00:00,166.6,166.76,166.38,166.75,48731.0,160.7215,160.8758,160.5092,160.8662,48731.0
2024-04-15 14:10:00,166.74,166.76,166.51,166.72,29153.0,160.8565,160.8758,160.6346,160.8372,29153.0
2024-04-15 14:20:00,166.7,166.99,166.61,166.79,131313.0,160.8179,161.0977,160.7311,160.9048,131313.0
2024-04-15 14:30:00,166.76,166.84,166.07,166.12,38932.0,160.8758,160.953,160.2102,160.2584,38932.0
2024-04-15 14:40:00,166.12,166.18,165.54,165.58,34570.0,160.2584,160.3163,159.6989,159.7374,34570.0
2024-04-15 14:50:00,165.62,165.83,165.41,165.71,20318.0,159.776,159.9786,159.5734,159.8629,20318.0
2024-04-15 15:00:00,165.68,165.86,165.46,165.69,36658.0,159.8339,160.0076,159.6217,159.8436,36658.0
2024-04-15 15:10:00,165.66,165.82,165.32,165.34,41860.0,159.8146,159.969,159.4866,159.5059,41860.0
2024-04-15 15:20:00,165.35,165.96,165.35,165.55,40968.0,159.5156,160.104,159.5156,159.7085,40968.0
2024-04-15 15:30:00,165.54,166.25,165.53,166.24,47870.0,159.6989,160.3838,159.6892,160.3742,47870.0
2024-04-15 15:40:00,166.23,166.69,165.98,166.67,85538.0,160.3645,160.8083,160.1233,160.789,85538.0
2024-04-15 15:50:00,166.64,166.78,166.24,166.34,265024.0,160.76,160.8951,160.3742,160.4706,265024.0
2024-04-16 09:30:00,167.48,167.52,166.84,166.93,133252.0,161.5704,161.609,160.953,161.0398,133252.0
2024-04-16 09:40:00,166.89,167.4,166.84,167.23,38051.0,161.0012,161.4932,160.953,161.3292,38051.0
2024-04-16 09:50:00,167.17,167.81,167.17,167.59,45046.0,161.2713,161.8888,161.2713,161.6765,45046.0
2024-04-16 10:00:00,167.6,167.61,166.83,167.11,56262.0,161.6862,161.6958,160.9433,161.2135,56262.0
2024-04-16 10:10:00,167.1,167.72,166.97,167.55,23450.0,161.2038,161.8019,161.0784,161.6379,23450.0
2024-04-16 10:20:00,167.58,167.85,167.43,167.59,24630.0,161.6669,161.9274,161.5222,161.6765,24630.0
2024-04-16 10:30:00,167.6,167.7,166.99,167.33,43968.0,161.6862,161.7826,161.0977,161.4257,43968.0
2024-04-16 10:40:00,167.3,167.57,167.24,167.27,45486.0,161.3968,161.6572,161.3389,161.3678,45486.0
2024-04-16 10:50:00,167.27,167.27,166.82,166.99,68744.0,161.3678,161.3678,160.9337,161.0977,68744.0
2024-04-16 11:00:00,167.02,167.43,166.87,167.25,44831.0,161.1266,161.5222,160.9819,161.3485,44831.0
2024-04-16 11:10:00,167.29,167.58,167.27,167.56,33334.0,161.3871,161.6669,161.3678,161.6476,33334.0
2024-04-16 11:20:00,167.54,168.21,167.48,168.18,32325.0,161.6283,162.2746,161.5704,162.2457,32325.0
2024-04-16 11:30:00,168.15,168.15,167.73,167.88,24520.0,162.2168,162.2168,161.8116,161.9563,24520.0
2024-04-16 11:40:00,167.88,168.06,167.84,168.05,37295.0,161.9563,162.1299,161.9177,162.1203,37295.0
2024-04-16 11:50:00,168.06,168.52,168.04,168.05,19744.0,162.1299,162.5737,162.1106,162.1203,19744.0
2024-04-16 12:00:00,168.09,168.28,167.59,168.26,44755.0,162.1589,162.3422,161.6765,162.3229,44755.0
2024-04-16 12:10:00,168.28,168.4,168.18,168.4,16655.0,162.3422,162.4579,162.2457,162.4579,16655.0
2024-04-16 12:20:00,168.36,168.48,168.22,168.28,25165.0,162.4194,162.5351,162.2843,162.3422,25165.0
2024-04-16 12:30:00,168.31,168.39,168.07,168.22,15734.0,162.3711,162.4483,162.1396,162.2843,15734.0
2024-04-16 12:40:00,168.2,168.37,168.14,168.27,93451.0,162.265,162.429,162.2071,162.3325,93451.0
2024-04-16 12:50:00,168.25,168.41,168.03,168.21,56303.0,162.3132,162.4676,162.101,162.2746,56303.0
2024-04-16 13:00:00,168.22,168.24,167.9,168.14,18459.0,162.2843,162.3036,161.9756,162.2071,18459.0
2024-04-16 13:10:00,168.11,168.18,167.94,168.06,19769.0,162.1782,162.2457,162.0142,162.1299,19769.0
2024-04-16 13:20:00,168.0,168.25,167.95,167.97,16080.0,162.0721,162.3132,162.0238,162.0431,16080.0
2024-04-16 13:30:00,168.01,168.1,167.16,167.69,37974.0,162.0817,162.1685,161.2617,161.773,37974.0
2024-04-16 13:40:00,167.76,167.99,167.41,167.43,10661.0,161.8405,162.0624,161.5029,161.5222,10661.0
2024-04-16 13:50:00,167.42,167.69,167.23,167.62,20347.0,161.5125,161.773,161.3292,161.7055,20347.0
2024-04-16 14:00:00,167.61,168.4,167.35,168.3,25683.0,161.6958,162.4579,161.445,162.3615,25683.0
2024-04-16 14:10:00,168.28,168.38,167.24,167.24,28162.0,162.3422,162.4387,161.3389,161.3389,28162.0
2024-04-16 14:20:00,167.28,167.36,166.86,167.04,24957.0,161.3775,161.4546,160.9723,161.1459,24957.0
2024-04-16 14:30:00,167.07,167.6,166.97,167.48,39935.0,161.1749,161.6862,161.0784,161.5704,39935.0
2024-04-16 14:40:00,167.63,167.69,167.35,167.58,18556.0,161.7151,161.773,161.445,161.6669,18556.0
2024-04-16 14:50:00,167.6,168.06,167.6,168.05,14324.0,161.6862,162.1299,161.6862,162.1203,14324.0
2024-04-16 15:00:00,168.09,168.12,167.74,167.92,22727.0,162.1589,162.1878,161.8212,161.9949,22727.0
2024-04-16 15:10:00,167.91,168.06,167.77,168.02,31419.0,161.9852,162.1299,161.8502,162.0914,31419.0
2024-04-16 15:20:00,168.01,168.22,167.85,168.13,29898.0,162.0817,162.2843,161.9274,162.1975,29898.0
2024-04-16 15:30:00,168.13,168.13,167.61,167.94,63743.0,162.1975,162.1975,161.6958,162.0142,63743.0
2024-04-16 15:40:00,168.0,168.16,167.85,168.16,53788.0,162.0721,162.2264,161.9274,162.2264,53788.0
2024-04-16 15:50:00,168.12,168.17,167.56,167.6,269028.0,162.1878,162.2361,161.6476,161.6862,269028.0
2024-04-17 09:30:00,168.38,168.98,167.63,168.35,61110.0,162.4387,163.0175,161.7151,162.4097,61110.0
2024-04-17 09:40:00,168.43,168.52,167.67,167.78,33216.0,162.4869,162.5737,161.7537,161.8598,33216.0
2024-04-17 09:50:00,167.84,168.25,167.58,168.12,56668.0,161.9177,162.3132,161.6669,162.1878,56668.0
2024-04-17 10:00:00,167.98,168.12,167.27,167.53,41061.0,162.0528,162.1878,161.3678,161.6186,41061.0
2024-04-17 10:10:00,167.51,167.57,167.1,167.44,38363.0,161.5993,161.6572,161.2038,161.5318,38363.0
2024-04-17 10:20:00,167.44,167.44,166.89,167.03,33361.0,161.5318,161.5318,161.0012,161.1363,33361.0
2024-04-17 10:30:00,167.06,167.1,166.71,166.97,27534.0,161.1652,161.2038,160.8276,161.0784,27534.0
2024-04-17 10:40:00,166.92,167.36,166.91,167.25,17258.0,161.0302,161.4546,161.0205,161.3485,17258.0
2024-04-17 10:50:00,167.25,167.33,166.59,167.12,26546.0,161.3485,161.4257,160.7118,161.2231,26546.0
2024-04-17 11:00:00,167.16,167.49,166.47,166.52,43788.0,161.2617,161.5801,160.596,160.6443,43788.0
2024-04-17 11:10:00,166.58,166.86,166.36,166.36,35314.0,160.7022,160.9723,160.4899,160.4899,35314.0
2024-04-17 11:20:00,166.34,166.71,166.26,166.39,46061.0,160.4706,160.8276,160.3935,160.5189,46061.0
2024-04-17 11:30:00,166.39,166.47,165.97,166.35,31117.0,160.5189,160.596,160.1137,160.4803,31117.0
2024-04-17 11:40:00,166.41,166.61,166.33,166.42,32277.0,160.5382,160.7311,160.461,160.5478,32277.0
2024-04-17 11:50:00,166.42,166.72,166.37,166.65,25852.0,160.5478,160.8372,160.4996,160.7697,25852.0
2024-04-17 12:00:00,166.59,166.59,165.8,165.95,34469.0,160.7118,160.7118,159.9497,160.0944,34469.0
2024-04-17 12:10:00,165.95,166.2,165.86,166.11,70588.0,160.0944,160.3356,160.0076,160.2487,70588.0
2024-04-17 12:20:00,166.09,166.55,166.09,166.27,72153.0,160.2295,160.6732,160.2295,160.4031,72153.0
2024-04-17 12:30:00,166.2,166.52,166.02,166.35,46839.0,160.3356,160.6443,160.1619,160.4803,46839.0
2024-04-17 12:40:00,166.33,166.44,165.89,166.08,34802.0,160.461,160.5671,160.0365,160.2198,34802.0
2024-04-17 12:50:00,166.04,166.38,165.99,166.15,35738.0,160.1812,160.5092,160.133,160.2873,35738.0
2024-04-17 13:00:00,166.09,166.64,166.08,166.55,30767.0,160.2295,160.76,160.2198,160.6732,30767.0
2024-04-17 13:10:00,166.55,166.75,166.28,166.73,26126.0,160.6732,160.8662,160.4127,160.8469,26126.0
2024-04-17 13:20:00,166.63,167.11,166.59,167.04,33517.0,160.7504,161.2135,160.7118,161.1459,33517.0
2024-04-17 13:30:00,167.09,167.13,166.79,166.95,21278.0,161.1942,161.2328,160.9048,161.0591,21278.0
2024-04-17 13:40:00,166.95,167.11,166.55,166.79,22718.0,161.0591,161.2135,160.6732,160.9048,22718.0
2024-04-17 13:50:00,166.82,167.08,166.59,166.99,29392.0,160.9337,161.1845,160.7118,161.0977,29392.0
2024-04-17 14:00:00,166.96,167.09,166.77,166.97,92783.0,161.0688,161.1942,160.8855,161.0784,92783.0
2024-04-17 14:10:00,166.91,167.0,166.46,166.52,85986.0,161.0205,161.1073,160.5864,160.6443,85986.0
2024-04-17 14:20:00,166.47,166.64,166.23,166.37,19911.0,160.596,160.76,160.3645,160.4996,19911.0
2024-04-17 14:30:00,166.41,166.41,166.0,166.31,30703.0,160.5382,160.5382,160.1426,160.4417,30703.0
2024-04-17 14:40:00,166.29,167.41,166.28,166.81,23792.0,160.4224,161.5029,160.4127,160.924,23792.0
2024-04-17 14:50:00,166.83,166.96,166.19,166.4,32779.0,160.9433,161.0688,160.3259,160.5285,32779.0
2024-04-17 15:00:00,166.34,166.35,165.73,165.82,29644.0,160.4706,160.4803,159.8822,159.969,29644.0
2024-04-17 15:10:00,165.75,166.41,165.66,166.24,79568.0,159.9015,160.5382,159.8146,160.3742,79568.0
2024-04-17 15:20:00,166.29,166.52,165.62,165.69,116218.0,160.4224,160.6443,159.776,159.8436,116218.0
2024-04-17 15:30:00,165.71,165.92,165.52,165.57,58807.0,159.8629,160.0655,159.6796,159.7278,58807.0
2024-04-17 15:40:00,165.61,166.46,165.53,166.37,80797.0,159.7664,160.5864,159.6892,160.4996,80797.0
2024-04-17 15:50:00,166.42,166.44,165.5,165.72,367538.0,160.5478,160.5671,159.6603,159.8725,367538.0
2024-04-18 09:30:00,163.68,164.0,161.55,162.28,253613.0,157.9045,158.2132,155.8496,156.5539,253613.0
2024-04-18 09:40:00,162.29,163.08,162.0,162.95,88619.0,156.5635,157.3257,156.2838,157.2002,88619.0
2024-04-18 09:50:00,163.0,163.26,162.58,163.03,73539.0,157.2485,157.4993,156.8433,157.2774,73539.0
2024-04-18 10:00:00,163.02,163.36,162.64,163.32,102192.0,157.2678,157.5958,156.9012,157.5572,102192.0
2024-04-18 10:10:00,163.38,163.78,163.23,163.48,63529.0,157.6151,158.001,157.4704,157.7115,63529.0
2024-04-18 10:20:00,163.49,163.78,163.15,163.69,74369.0,157.7212,158.001,157.3932,157.9141,74369.0
2024-04-18 10:30:00,163.78,164.26,163.61,163.61,41678.0,158.001,158.464,157.837,157.837,41678.0
2024-04-18 10:40:00,163.64,163.91,163.44,163.91,60907.0,157.8659,158.1264,157.673,158.1264,60907.0
2024-04-18 10:50:00,163.94,164.4,163.64,164.15,52791.0,158.1553,158.5991,157.8659,158.3579,52791.0
2024-04-18 11:00:00,164.19,164.19,163.47,163.77,21271.0,158.3965,158.3965,157.7019,157.9913,21271.0
2024-04-18 11:10:00,163.8,164.32,163.77,164.23,34289.0,158.0203,158.5219,157.9913,158.4351,34289.0
2024-04-18 11:20:00,164.23,164.65,164.18,164.28,51350.0,158.4351,158.8403,158.3868,158.4833,51350.0
2024-04-18 11:30:00,164.28,164.34,163.96,164.13,19839.0,158.4833,158.5412,158.1746,158.3386,19839.0
2024-04-18 11:40:00,164.12,164.17,163.95,164.05,20010.0,158.329,158.3772,158.165,158.2614,20010.0
2024-04-18 11:50:00,164.05,164.45,163.95,164.44,38403.0,158.2614,158.6473,158.165,158.6377,38403.0
2024-04-18 12:00:00,164.46,164.68,164.39,164.47,36343.0,158.657,158.8692,158.5894,158.6666,36343.0
2024-04-18 12:10:00,164.47,164.65,164.4,164.61,33990.0,158.6666,158.8403,158.5991,158.8017,33990.0
2024-04-18 12:20:00,164.55,164.59,164.3,164.41,54962.0,158.7438,158.7824,158.5026,158.6087,54962.0
2024-04-18 12:30:00,164.43,164.6,164.08,164.47,42052.0,158.628,158.792,158.2904,158.6666,42052.0
2024-04-18 12:40:00,164.52,164.54,164.03,164.2,35314.0,158.7149,158.7341,158.2421,158.4061,35314.0
2024-04-18 12:50:00,164.22,164.4,164.01,164.24,44734.0,158.4254,158.5991,158.2228,158.4447,44734.0
2024-04-18 13:00:00,164.25,164.44,164.2,164.34,44776.0,158.4544,158.6377,158.4061,158.5412,44776.0
2024-04-18 13:10:00,164.33,164.37,163.61,163.98,61098.0,158.5316,158.5701,157.837,158.1939,61098.0
2024-04-18 13:20:00,164.03,164.19,163.81,164.19,55930.0,158.2421,158.3965,158.0299,158.3965,55930.0
2024-04-18 13:30:00,164.17,164.21,163.68,163.68,30554.0,158.3772,158.4158,157.9045,157.9045,30554.0
2024-04-18 13:40:00,163.68,163.7,163.28,163.6,42666.0,157.9045,157.9238,157.5186,157.8273,42666.0
2024-04-18 13:50:00,163.57,163.77,163.31,163.75,32581.0,157.7984,157.9913,157.5475,157.972,32581.0
2024-04-18 14:00:00,163.76,163.84,163.58,163.58,52027.0,157.9817,158.0588,157.808,157.808,52027.0
2024-04-18 14:10:00,163.55,164.02,163.47,163.96,50586.0,157.7791,158.2325,157.7019,158.1746,50586.0
2024-04-18 14:20:00,163.94,164.23,163.85,163.89,41087.0,158.1553,158.4351,158.0685,158.1071,41087.0
2024-04-18 14:30:00,163.95,163.95,163.5,163.75,27573.0,158.165,158.165,157.7308,157.972,27573.0
2024-04-18 14:40:00,163.79,164.11,163.75,164.0,46781.0,158.0106,158.3193,157.972,158.2132,46781.0
2024-04-18 14:50:00,163.95,163.97,163.75,163.85,33918.0,158.165,158.1843,157.972,158.0685,33918.0
2024-04-18 15:00:00,163.83,164.52,163.83,164.4,47285.0,158.0492,158.7149,158.0492,158.5991,47285.0
2024-04-18 15:10:00,164.38,164.55,164.14,164.23,54278.0,158.5798,158.7438,158.3483,158.4351,54278.0
2024-04-18 15:20:00,164.22,164.52,164.09,164.46,58741.0,158.4254,158.7149,158.3,158.657,58741.0
2024-04-18 15:30:00,164.47,164.56,164.21,164.27,72563.0,158.6666,158.7534,158.4158,158.4737,72563.0
2024-04-18 15:40:00,164.31,164.63,164.25,164.52,85053.0,158.5123,158.821,158.4544,158.7149,85053.0
2024-04-18 15:50:00,164.51,164.57,163.49,163.62,379338.0,158.7052,158.7631,157.7212,157.8466,379338.0
2024-04-19 09:30:00,163.08,163.62,162.61,162.94,275826.0,157.3257,157.8466,156.8722,157.1906,275826.0
2024-04-19 09:40:00,162.93,164.03,162.92,163.47,49872.0,157.181,158.2421,157.1713,157.7019,49872.0
2024-04-19 09:50:00,163.4,164.01,163.34,163.96,68614.0,157.6344,158.2228,157.5765,158.1746,68614.0
2024-04-19 10:00:00,163.87,163.92,163.54,163.76,73872.0,158.0878,158.136,157.7694,157.9817,73872.0
2024-04-19 10:10:00,163.74,164.16,163.5,163.85,42089.0,157.9624,158.3676,157.7308,158.0685,42089.0
2024-04-19 10:20:00,163.81,164.42,163.64,164.42,71404.0,158.0299,158.6184,157.8659,158.6184,71404.0
2024-04-19 10:30:00,164.33,164.42,163.71,163.78,63489.0,158.5316,158.6184,157.9334,158.001,63489.0
2024-04-19 10:40:00,163.8,164.16,163.64,163.88,60469.0,158.0203,158.3676,157.8659,158.0974,60469.0
2024-04-19 10:50:00,163.92,164.12,163.84,163.93,77181.0,158.136,158.329,158.0588,158.1457,77181.0
2024-04-19 11:00:00,163.93,163.95,163.55,163.92,169727.0,158.1457,158.165,157.7791,158.136,169727.0
2024-04-19 11:10:00,163.92,163.99,163.33,163.37,80465.0,158.136,158.2036,157.5668,157.6054,80465.0
2024-04-19 11:20:00,163.34,163.59,163.07,163.45,72123.0,157.5765,157.8177,157.316,157.6826,72123.0
2024-04-19 11:30:00,163.47,163.51,163.17,163.34,53646.0,157.7019,157.7405,157.4125,157.5765,53646.0
2024-04-19 11:40:00,163.36,163.4,162.99,162.99,29787.0,157.5958,157.6344,157.2388,157.2388,29787.0
2024-04-19 11:50:00,163.0,163.12,162.37,162.4,32480.0,157.2485,157.3643,156.6407,156.6697,32480.0
2024-04-19 12:00:00,162.45,162.7,161.98,162.01,49013.0,156.7179,156.9591,156.2645,156.2934,49013.0
2024-04-19 12:10:00,162.0,162.06,161.35,161.46,46150.0,156.2838,156.3417,155.6567,155.7628,46150.0
2024-04-19 12:20:00,161.44,161.66,161.3,161.44,36176.0,155.7435,155.9558,155.6085,155.7435,36176.0
2024-04-19 12:30:00,161.45,161.91,161.44,161.53,47179.0,155.7532,156.1969,155.7435,155.8304,47179.0
2024-04-19 12:40:00,161.52,162.05,161.44,161.92,79815.0,155.8207,156.332,155.7435,156.2066,79815.0
2024-04-19 12:50:00,161.95,162.31,161.91,162.26,43903.0,156.2355,156.5828,156.1969,156.5346,43903.0
2024-04-19 13:00:00,162.25,162.38,162.15,162.3,85897.0,156.5249,156.6504,156.4285,156.5732,85897.0
2024-04-19 13:10:00,162.3,162.53,162.03,162.45,62580.0,156.5732,156.7951,156.3127,156.7179,62580.0
2024-04-19 13:20:00,162.44,162.53,161.86,161.92,55871.0,156.7082,156.7951,156.1487,156.2066,55871.0
2024-04-19 13:30:00,161.95,162.17,161.64,161.68,46369.0,156.2355,156.4478,155.9365,155.9751,46369.0
2024-04-19 13:40:00,161.68,161.78,161.38,161.78,55724.0,155.9751,156.0715,155.6856,156.0715,55724.0
2024-04-19 13:50:00,161.82,162.05,161.37,161.62,50778.0,156.1101,156.332,155.676,155.9172,50778.0
2024-04-19 14:00:00,161.61,161.82,161.27,161.6,57642.0,155.9075,156.1101,155.5795,155.8979,57642.0
2024-04-19 14:10:00,161.64,161.9,161.52,161.78,49450.0,155.9365,156.1873,155.8207,156.0715,49450.0
2024-04-19 14:20:00,161.78,161.96,161.39,161.39,57576.0,156.0715,156.2452,155.6953,155.6953,57576.0
2024-04-19 14:30:00,161.38,161.52,160.52,160.52,65054.0,155.6856,155.8207,154.856,154.856,65054.0
2024-04-19 14:40:00,160.55,160.56,159.88,160.25,102880.0,154.8849,154.8946,154.2386,154.5955,102880.0
2024-04-19 14:50:00,160.27,160.55,160.05,160.16,86391.0,154.6148,154.8849,154.4026,154.5087,86391.0
2024-04-19 15:00:00,160.14,160.21,159.56,159.7,229398.0,154.4894,154.5569,153.9299,154.0649,229398.0
2024-04-19 15:10:00,159.7,160.15,159.48,159.98,559998.0,154.0649,154.499,153.8527,154.335,559998.0
2024-04-19 15:20:00,159.97,160.24,159.78,160.0,320443.0,154.3254,154.5859,154.1421,154.3543,320443.0
2024-04-19 15:30:00,160.03,160.04,159.11,159.56,461263.0,154.3833,154.3929,153.4957,153.9299,461263.0
2024-04-19 15:40:00,159.54,159.72,159.18,159.71,224622.0,153.9106,154.0842,153.5633,154.0746,224622.0
2024-04-19 15:50:00,159.69,159.94,159.4,159.68,628159.0,154.0553,154.2965,153.7755,154.0456,628159.0
2024-04-22 09:30:00,160.26,160.94,160.05,160.94,172111.0,154.6052,155.2612,154.4026,155.2612,172111.0
2024-04-22 09:40:00,160.82,162.2,160.75,161.86,197849.0,155.1454,156.4767,155.0779,156.1487,197849.0
2024-04-22 09:50:00,161.84,162.34,161.62,161.62,78972.0,156.1294,156.6118,155.9172,155.9172,78972.0
2024-04-22 10:00:00,161.69,161.88,161.29,161.34,41737.0,155.9847,156.168,155.5988,155.6471,41737.0
2024-04-22 10:10:00,161.41,161.89,161.41,161.46,47107.0,155.7146,156.1777,155.7146,155.7628,47107.0
2024-04-22 10:20:00,161.48,161.53,160.99,161.02,59093.0,155.7821,155.8304,155.3094,155.3384,59093.0
2024-04-22 10:30:00,161.04,161.49,161.02,161.46,62163.0,155.3576,155.7918,155.3384,155.7628,62163.0
2024-04-22 10:40:00,161.41,161.56,161.16,161.33,30955.0,155.7146,155.8593,155.4734,155.6374,30955.0
2024-04-22 10:50:00,161.3,161.4,160.98,161.32,33150.0,155.6085,155.7049,155.2998,155.6278,33150.0
2024-04-22 11:00:00,161.31,161.5,161.27,161.38,35274.0,155.6181,155.8014,155.5795,155.6856,35274.0
2024-04-22 11:10:00,161.36,161.39,161.0,161.23,109967.0,155.6664,155.6953,155.3191,155.5409,109967.0
2024-04-22 11:20:00,161.25,161.61,161.17,161.58,37629.0,155.5602,155.9075,155.4831,155.8786,37629.0
2024-04-22 11:30:00,161.56,161.87,161.56,161.7,37821.0,155.8593,156.1584,155.8593,155.9944,37821.0
2024-04-22 11:40:00,161.73,161.77,161.41,161.59,57051.0,156.0233,156.0619,155.7146,155.8882,57051.0
2024-04-22 11:50:00,161.6,161.88,161.56,161.86,27248.0,155.8979,156.168,155.8593,156.1487,27248.0
2024-04-22 12:00:00,161.95,162.16,161.89,162.05,64134.0,156.2355,156.4381,156.1777,156.332,64134.0
2024-04-22 12:10:00,162.07,162.3,161.95,162.11,19977.0,156.3513,156.5732,156.2355,156.3899,19977.0
2024-04-22 12:20:00,162.11,162.31,161.89,161.97,81017.0,156.3899,156.5828,156.1777,156.2548,81017.0
2024-04-22 12:30:00,162.0,162.08,161.83,162.06,30424.0,156.2838,156.3609,156.1198,156.3417,30424.0
2024-04-22 12:40:00,162.04,162.14,161.9,161.98,39644.0,156.3224,156.4188,156.1873,156.2645,39644.0
2024-04-22 12:50:00,161.96,162.14,161.89,162.14,29814.0,156.2452,156.4188,156.1777,156.4188,29814.0
2024-04-22 13:00:00,162.17,162.78,162.04,162.63,64584.0,156.4478,157.0362,156.3224,156.8915,64584.0
2024-04-22 13:10:00,162.63,162.7,162.49,162.65,59467.0,156.8915,156.9591,156.7565,156.9108,59467.0
2024-04-22 13:20:00,162.66,162.97,162.59,162.81,67169.0,156.9205,157.2195,156.853,157.0652,67169.0
2024-04-22 13:30:00,162.81,162.98,162.77,162.87,95676.0,157.0652,157.2292,157.0266,157.1231,95676.0
2024-04-22 13:40:00,162.86,162.87,162.46,162.86,123117.0,157.1134,157.1231,156.7275,157.1134,123117.0
2024-04-22 13:50:00,162.82,163.67,162.78,163.55,53686.0,157.0748,157.8948,157.0362,157.7791,53686.0
2024-04-22 14:00:00,163.62,163.62,163.28,163.59,36697.0,157.8466,157.8466,157.5186,157.8177,36697.0
2024-04-22 14:10:00,163.57,164.0,163.55,163.9,61495.0,157.7984,158.2132,157.7791,158.1167,61495.0
2024-04-22 14:20:00,163.88,163.99,163.57,163.87,54961.0,158.0974,158.2036,157.7984,158.0878,54961.0
2024-04-22 14:30:00,163.87,164.14,163.72,163.87,84150.0,158.0878,158.3483,157.9431,158.0878,84150.0
2024-04-22 14:40:00,163.89,163.97,163.71,163.9,64394.0,158.1071,158.1843,157.9334,158.1167,64394.0
2024-04-22 14:50:00,163.9,164.08,163.67,164.04,95650.0,158.1167,158.2904,157.8948,158.2518,95650.0
2024-04-22 15:00:00,164.05,164.08,163.74,163.75,60944.0,158.2614,158.2904,157.9624,157.972,60944.0
2024-04-22 15:10:00,163.77,163.78,163.41,163.41,45080.0,157.9913,158.001,157.644,157.644,45080.0
2024-04-22 15:20:00,163.38,163.54,163.11,163.49,59151.0,157.6151,157.7694,157.3546,157.7212,59151.0
2024-04-22 15:30:00,163.47,163.62,162.99,163.0,77261.0,157.7019,157.8466,157.2388,157.2485,77261.0
2024-04-22 15:40:00,163.0,163.52,162.97,163.45,134457.0,157.2485,157.7501,157.2195,157.6826,134457.0
2024-04-22 15:50:00,163.39,163.63,163.2,163.49,595754.0,157.6247,157.8563,157.4414,157.7212,595754.0
2024-04-23 09:30:00,163.04,164.73,162.46,164.55,198643.0,157.2871,158.9174,156.7275,158.7438,198643.0
2024-04-23 09:40:00,164.49,165.94,164.42,165.65,125243.0,158.6859,160.0847,158.6184,159.805,125243.0
2024-04-23 09:50:00,165.69,166.14,165.32,165.82,80306.0,159.8436,160.2777,159.4866,159.969,80306.0
2024-04-23 10:00:00,165.79,165.79,165.0,165.2,56212.0,159.94,159.94,159.1779,159.3709,56212.0
2024-04-23 10:10:00,165.16,165.25,164.84,165.02,60716.0,159.3323,159.4191,159.0236,159.1972,60716.0
2024-04-23 10:20:00,165.06,165.35,164.7,165.33,61710.0,159.2358,159.5156,158.8885,159.4963,61710.0
2024-04-23 10:30:00,165.3,165.84,165.27,165.51,53834.0,159.4673,159.9883,159.4384,159.6699,53834.0
2024-04-23 10:40:00,165.46,165.68,165.09,165.32,41421.0,159.6217,159.8339,159.2647,159.4866,41421.0
2024-04-23 10:50:00,165.36,165.7,165.14,165.66,45840.0,159.5252,159.8532,159.313,159.8146,45840.0
2024-04-23 11:00:00,165.66,165.87,165.19,165.33,57771.0,159.8146,160.0172,159.3612,159.4963,57771.0
2024-04-23 11:10:00,165.35,165.92,165.31,165.79,32895.0,159.5156,160.0655,159.477,159.94,32895.0
2024-04-23 11:20:00,165.81,165.89,165.56,165.6,55571.0,159.9593,160.0365,159.7182,159.7567,55571.0
2024-04-23 11:30:00,165.63,166.11,165.49,166.11,66424.0,159.7857,160.2487,159.6506,160.2487,66424.0
2024-04-23 11:40:00,166.11,166.3,165.74,165.97,83639.0,160.2487,160.432,159.8918,160.1137,83639.0
2024-04-23 11:50:00,165.97,166.3,165.83,166.14,39147.0,160.1137,160.432,159.9786,160.2777,39147.0
2024-04-23 12:00:00,166.16,166.52,166.12,166.33,34922.0,160.297,160.6443,160.2584,160.461,34922.0
2024-04-23 12:10:00,166.27,166.37,166.0,166.13,37475.0,160.4031,160.4996,160.1426,160.268,37475.0
2024-04-23 12:20:00,166.13,166.36,166.11,166.34,40426.0,160.268,160.4899,160.2487,160.4706,40426.0
2024-04-23 12:30:00,166.27,166.52,166.11,166.19,72234.0,160.4031,160.6443,160.2487,160.3259,72234.0
2024-04-23 12:40:00,166.18,166.25,166.03,166.16,22009.0,160.3163,160.3838,160.1716,160.297,22009.0
2024-04-23 12:50:00,166.14,166.32,166.01,166.1,26172.0,160.2777,160.4513,160.1523,160.2391,26172.0
2024-04-23 13:00:00,166.08,166.22,165.85,166.2,20229.0,160.2198,160.3549,159.9979,160.3356,20229.0
2024-04-23 13:10:00,166.17,166.23,165.97,166.1,43327.0,160.3066,160.3645,160.1137,160.2391,43327.0
2024-04-23 13:20:00,166.08,166.38,165.98,166.35,42875.0,160.2198,160.5092,160.1233,160.4803,42875.0
2024-04-23 13:30:00,166.35,166.62,166.3,166.62,33719.0,160.4803,160.7408,160.432,160.7408,33719.0
2024-04-23 13:40:00,166.6,166.68,166.52,166.61,30866.0,160.7215,160.7986,160.6443,160.7311,30866.0
2024-04-23 13:50:00,166.63,166.9,166.48,166.59,36018.0,160.7504,161.0109,160.6057,160.7118,36018.0
2024-04-23 14:00:00,166.57,166.64,166.34,166.37,34349.0,160.6925,160.76,160.4706,160.4996,34349.0
2024-04-23 14:10:00,166.38,166.52,166.17,166.39,32791.0,160.5092,160.6443,160.3066,160.5189,32791.0
2024-04-23 14:20:00,166.36,166.41,166.06,166.38,35525.0,160.4899,160.5382,160.2005,160.5092,35525.0
2024-04-23 14:30:00,166.4,166.63,166.3,166.5,47216.0,160.5285,160.7504,160.432,160.625,47216.0
2024-04-23 14:40:00,166.51,166.79,166.46,166.53,45938.0,160.6346,160.9048,160.5864,160.6539,45938.0
2024-04-23 14:50:00,166.53,166.54,166.29,166.3,62847.0,160.6539,160.6636,160.4224,160.432,62847.0
2024-04-23 15:00:00,166.28,166.62,166.02,166.56,42890.0,160.4127,160.7408,160.1619,160.6829,42890.0
2024-04-23 15:10:00,166.56,166.7,166.42,166.47,85143.0,160.6829,160.8179,160.5478,160.596,85143.0
2024-04-23 15:20:00,166.44,166.54,165.83,165.93,97485.0,160.5671,160.6636,159.9786,160.0751,97485.0
2024-04-23 15:30:00,165.87,166.19,165.78,166.14,64196.0,160.0172,160.3259,159.9304,160.2777,64196.0
2024-04-23 15:40:00,166.12,166.17,165.8,165.97,86002.0,160.2584,160.3066,159.9497,160.1137,86002.0
2024-04-23 15:50:00,165.94,166.03,165.04,165.32,620736.0,160.0847,160.1716,159.2165,159.4866,620736.0
2024-04-24 09:30:00,178.23,179.49,174.53,175.59,1196569.0,171.9411,173.1566,168.3716,169.3942,1196569.0
2024-04-24 09:40:00,175.55,176.41,174.67,175.99,446682.0,169.3557,170.1853,168.5067,169.7801,446682.0
2024-04-24 09:50:00,175.98,175.98,174.57,175.74,442624.0,169.7705,169.7705,168.4102,169.539,442624.0
2024-04-24 10:00:00,175.75,176.37,174.72,176.26,404212.0,169.5486,170.1467,168.5549,170.0406,404212.0
2024-04-24 10:10:00,176.24,176.84,175.3,176.66,287156.0,170.0213,170.6001,169.1145,170.4265,287156.0
2024-04-24 10:20:00,176.5,176.68,175.49,175.75,175215.0,170.2721,170.4458,169.2978,169.5486,175215.0
2024-04-24 10:30:00,175.72,176.33,175.05,176.33,307128.0,169.5197,170.1081,168.8733,170.1081,307128.0
2024-04-24 10:40:00,176.29,176.87,175.99,176.76,126653.0,170.0695,170.6291,169.7801,170.523,126653.0
2024-04-24 10:50:00,176.84,176.84,175.59,176.08,241828.0,170.6001,170.6001,169.3942,169.867,241828.0
2024-04-24 11:00:00,176.11,176.15,175.33,176.02,161515.0,169.8959,169.9345,169.1434,169.8091,161515.0
2024-04-24 11:10:00,176.0,176.41,175.95,176.41,161705.0,169.7898,170.1853,169.7415,170.1853,161705.0
2024-04-24 11:20:00,176.39,176.42,176.07,176.28,139630.0,170.166,170.195,169.8573,170.0599,139630.0
2024-04-24 11:30:00,176.28,176.79,176.14,176.7,151124.0,170.0599,170.5519,169.9248,170.4651,151124.0
2024-04-24 11:40:00,176.72,176.79,175.89,176.09,165741.0,170.4844,170.5519,169.6837,169.8766,165741.0
2024-04-24 11:50:00,176.1,176.23,175.7,175.7,85070.0,169.8862,170.0117,169.5004,169.5004,85070.0
2024-04-24 12:00:00,175.69,176.54,175.69,176.32,104296.0,169.4907,170.3107,169.4907,170.0985,104296.0
2024-04-24 12:10:00,176.37,176.41,175.86,176.02,187756.0,170.1467,170.1853,169.6547,169.8091,187756.0
2024-04-24 12:20:00,176.02,176.11,175.8,175.95,138529.0,169.8091,169.8959,169.5968,169.7415,138529.0
2024-04-24 12:30:00,175.95,176.38,175.67,176.27,181046.0,169.7415,170.1564,169.4714,170.0502,181046.0
2024-04-24 12:40:00,176.31,176.35,175.99,176.18,130673.0,170.0888,170.1274,169.7801,169.9634,130673.0
2024-04-24 12:50:00,176.14,176.28,175.8,176.01,96399.0,169.9248,170.0599,169.5968,169.7994,96399.0
2024-04-24 13:00:00,176.0,176.08,175.79,175.85,113436.0,169.7898,169.867,169.5872,169.6451,113436.0
2024-04-24 13:10:00,175.85,175.85,175.2,175.28,128912.0,169.6451,169.6451,169.018,169.0952,128912.0
2024-04-24 13:20:00,175.28,175.59,175.0,175.39,76428.0,169.0952,169.3942,168.8251,169.2013,76428.0
2024-04-24 13:30:00,175.39,175.43,175.05,175.14,81760.0,169.2013,169.2399,168.8733,168.9601,81760.0
2024-04-24 13:40:00,175.15,175.73,175.1,175.73,55281.0,168.9698,169.5293,168.9215,169.5293,55281.0
2024-04-24 13:50:00,175.73,175.96,175.4,175.95,69915.0,169.5293,169.7512,169.2109,169.7415,69915.0
2024-04-24 14:00:00,175.98,176.13,175.45,175.78,110775.0,169.7705,169.9152,169.2592,169.5775,110775.0
2024-04-24 14:10:00,175.78,175.82,174.71,174.84,127826.0,169.5775,169.6161,168.5453,168.6707,127826.0
2024-04-24 14:20:00,174.85,175.02,174.37,174.48,63522.0,168.6804,168.8444,168.2173,168.3234,63522.0
2024-04-24 14:30:00,174.48,174.63,174.18,174.61,77614.0,168.3234,168.4681,168.034,168.4488,77614.0
2024-04-24 14:40:00,174.59,174.62,173.92,173.95,87050.0,168.4295,168.4585,167.7832,167.8121,87050.0
2024-04-24 14:50:00,173.94,174.1,173.61,173.83,93610.0,167.8025,167.9568,167.4841,167.6963,93610.0
2024-04-24 15:00:00,173.8,174.14,173.73,174.04,54302.0,167.6674,167.9954,167.5999,167.8989,54302.0
2024-04-24 15:10:00,174.02,174.47,173.79,174.34,78007.0,167.8796,168.3138,167.6578,168.1883,78007.0
2024-04-24 15:20:00,174.31,175.1,174.28,174.54,115949.0,168.1594,168.9215,168.1305,168.3813,115949.0
2024-04-24 15:30:00,174.54,174.81,174.3,174.77,131725.0,168.3813,168.6418,168.1498,168.6032,131725.0
2024-04-24 15:40:00,174.79,175.99,174.73,175.39,263259.0,168.6225,169.7801,168.5646,169.2013,263259.0
2024-04-24 15:50:00,175.42,175.68,174.67,174.82,517391.0,169.2302,169.4811,168.5067,168.6514,517391.0
2024-04-25 09:30:00,176.07,176.39,174.39,175.2,272752.0,169.8573,170.166,168.2366,169.018,272752.0
2024-04-25 09:40:00,175.22,176.07,174.72,175.09,139776.0,169.0373,169.8573,168.5549,168.9119,139776.0
2024-04-25 09:50:00,174.96,175.41,174.77,174.97,85867.0,168.7865,169.2206,168.6032,168.7961,85867.0
2024-04-25 10:00:00,174.95,174.95,174.24,174.69,141792.0,168.7768,168.7768,168.0919,168.526,141792.0
2024-04-25 10:10:00,174.74,174.84,174.0,174.62,277334.0,168.5742,168.6707,167.8603,168.4585,277334.0
2024-04-25 10:20:00,174.63,175.2,174.09,174.16,169623.0,168.4681,169.018,167.9472,168.0147,169623.0
2024-04-25 10:30:00,174.24,174.41,173.57,173.65,102761.0,168.0919,168.2559,167.4455,167.5227,102761.0
2024-04-25 10:40:00,173.66,174.47,173.41,174.34,146482.0,167.5323,168.3138,167.2912,168.1883,146482.0
2024-04-25 10:50:00,174.34,174.38,173.63,173.7,126404.0,168.1883,168.2269,167.5034,167.5709,126404.0
2024-04-25 11:00:00,173.68,174.41,173.38,173.39,75422.0,167.5516,168.2559,167.2622,167.2719,75422.0
2024-04-25 11:10:00,173.43,173.43,172.49,172.83,107766.0,167.3105,167.3105,166.4036,166.7316,107766.0
2024-04-25 11:20:00,172.85,173.17,172.71,173.12,164089.0,166.7509,167.0596,166.6159,167.0114,164089.0
2024-04-25 11:30:00,173.14,173.16,172.26,172.75,151487.0,167.0307,167.05,166.1817,166.6545,151487.0
2024-04-25 11:40:00,172.71,173.04,172.56,172.78,206595.0,166.6159,166.9342,166.4712,166.6834,206595.0
2024-04-25 11:50:00,172.76,172.91,172.48,172.83,57147.0,166.6641,166.8088,166.394,166.7316,57147.0
2024-04-25 12:00:00,172.83,173.37,172.79,173.11,90669.0,166.7316,167.2526,166.693,167.0018,90669.0
2024-04-25 12:10:00,173.14,173.26,172.87,172.94,51662.0,167.0307,167.1465,166.7702,166.8377,51662.0
2024-04-25 12:20:00,172.92,173.13,172.81,172.96,53942.0,166.8185,167.021,166.7123,166.857,53942.0
2024-04-25 12:30:00,172.96,173.59,172.68,173.57,140978.0,166.857,167.4648,166.5869,167.4455,140978.0
2024-04-25 12:40:00,173.56,173.68,173.44,173.63,90417.0,167.4359,167.5516,167.3201,167.5034,90417.0
2024-04-25 12:50:00,173.64,174.46,173.53,174.44,120384.0,167.513,168.3041,167.4069,168.2848,120384.0
2024-04-25 13:00:00,174.47,174.58,174.06,174.27,50092.0,168.3138,168.4199,167.9182,168.1208,50092.0
2024-04-25 13:10:00,174.3,174.67,174.17,174.63,90469.0,168.1498,168.5067,168.0243,168.4681,90469.0
2024-04-25 13:20:00,174.59,175.11,174.58,174.93,84259.0,168.4295,168.9312,168.4199,168.7575,84259.0
2024-04-25 13:30:00,174.89,175.09,174.61,175.01,63487.0,168.7189,168.9119,168.4488,168.8347,63487.0
2024-04-25 13:40:00,175.01,175.28,174.86,175.21,47296.0,168.8347,169.0952,168.69,169.0277,47296.0
2024-04-25 13:50:00,175.25,175.69,175.22,175.63,35400.0,169.0662,169.4907,169.0373,169.4328,35400.0
2024-04-25 14:00:00,175.65,175.93,175.64,175.75,42871.0,169.4521,169.7222,169.4425,169.5486,42871.0
2024-04-25 14:10:00,175.72,175.72,175.17,175.41,34621.0,169.5197,169.5197,168.9891,169.2206,34621.0
2024-04-25 14:20:00,175.38,175.44,175.05,175.17,88946.0,169.1917,169.2495,168.8733,168.9891,88946.0
2024-04-25 14:30:00,175.15,175.53,175.09,175.26,57296.0,168.9698,169.3364,168.9119,169.0759,57296.0
2024-04-25 14:40:00,175.24,175.39,175.03,175.27,93548.0,169.0566,169.2013,168.854,169.0855,93548.0
2024-04-25 14:50:00,175.28,175.45,175.22,175.41,58201.0,169.0952,169.2592,169.0373,169.2206,58201.0
2024-04-25 15:00:00,175.44,176.0,175.38,175.93,59797.0,169.2495,169.7898,169.1917,169.7222,59797.0
2024-04-25 15:10:00,175.98,176.54,175.79,176.52,53145.0,169.7705,170.3107,169.5872,170.2914,53145.0
2024-04-25 15:20:00,176.52,177.06,176.47,176.87,74618.0,170.2914,170.8124,170.2432,170.6291,74618.0
2024-04-25 15:30:00,176.9,176.9,176.17,176.27,113969.0,170.658,170.658,169.9538,170.0502,113969.0
2024-04-25 15:40:00,176.27,176.27,175.17,175.17,160031.0,170.0502,170.0502,168.9891,168.9891,160031.0
2024-04-25 15:50:00,175.18,175.55,174.54,175.35,571469.0,168.9987,169.3557,168.3813,169.1627,571469.0
2024-04-26 09:30:00,175.06,176.68,175.0,176.4,154797.0,168.8829,170.4458,168.8251,170.1757,154797.0
2024-04-26 09:40:00,176.45,177.17,176.34,176.96,64089.0,170.2239,170.9185,170.1178,170.7159,64089.0
2024-04-26 09:50:00,177.0,177.19,176.8,177.0,35352.0,170.7545,170.9378,170.5615,170.7545,35352.0
2024-04-26 10:00:00,177.03,177.32,176.84,177.23,55956.0,170.7834,171.0632,170.6001,170.9764,55956.0
2024-04-26 10:10:00,177.25,177.75,177.24,177.75,98069.0,170.9957,171.478,170.986,171.478,98069.0
2024-04-26 10:20:00,177.77,177.93,177.58,177.7,70131.0,171.4973,171.6517,171.314,171.4298,70131.0
2024-04-26 10:30:00,177.65,178.02,177.5,177.94,69764.0,171.3816,171.7385,171.2368,171.6613,69764.0
2024-04-26 10:40:00,177.93,177.95,177.37,177.58,50311.0,171.6517,171.671,171.1114,171.314,50311.0
2024-04-26 10:50:00,177.51,177.77,177.21,177.72,39914.0,171.2465,171.4973,170.9571,171.4491,39914.0
2024-04-26 11:00:00,177.74,178.14,177.74,177.92,98151.0,171.4684,171.8543,171.4684,171.642,98151.0
2024-04-26 11:10:00,177.9,178.13,177.62,178.06,54960.0,171.6227,171.8446,171.3526,171.7771,54960.0
2024-04-26 11:20:00,178.08,178.1,177.77,177.97,50317.0,171.7964,171.8157,171.4973,171.6903,50317.0
2024-04-26 11:30:00,177.98,178.03,177.81,177.95,53843.0,171.6999,171.7481,171.5359,171.671,53843.0
2024-04-26 11:40:00,177.94,178.04,177.78,178.0,45626.0,171.6613,171.7578,171.507,171.7192,45626.0
2024-04-26 11:50:00,177.98,177.99,177.64,177.74,35573.0,171.6999,171.7096,171.3719,171.4684,35573.0
2024-04-26 12:00:00,177.71,177.71,177.26,177.29,24055.0,171.4394,171.4394,171.0053,171.0343,24055.0
2024-04-26 12:10:00,177.29,177.37,177.05,177.1,28570.0,171.0343,171.1114,170.8027,170.851,28570.0
2024-04-26 12:20:00,177.02,177.13,176.89,177.08,23730.0,170.7738,170.8799,170.6484,170.8317,23730.0
2024-04-26 12:30:00,177.07,177.25,176.99,177.21,14649.0,170.822,170.9957,170.7448,170.9571,14649.0
2024-04-26 12:40:00,177.21,177.63,177.12,177.62,30477.0,170.9571,171.3623,170.8703,171.3526,30477.0
2024-04-26 12:50:00,177.62,177.89,177.49,177.89,46855.0,171.3526,171.6131,171.2272,171.6131,46855.0
2024-04-26 13:00:00,177.88,177.88,177.6,177.63,32170.0,171.6034,171.6034,171.3333,171.3623,32170.0
2024-04-26 13:10:00,177.63,177.9,177.63,177.9,29869.0,171.3623,171.6227,171.3623,171.6227,29869.0
2024-04-26 13:20:00,177.92,177.97,177.64,177.91,35188.0,171.642,171.6903,171.3719,171.6324,35188.0
2024-04-26 13:30:00,177.9,177.9,177.41,177.49,24343.0,171.6227,171.6227,171.15,171.2272,24343.0
2024-04-26 13:40:00,177.47,177.52,177.2,177.47,38582.0,171.2079,171.2561,170.9474,171.2079,38582.0
2024-04-26 13:50:00,177.44,177.55,177.25,177.55,27987.0,171.179,171.2851,170.9957,171.2851,27987.0
2024-04-26 14:00:00,177.55,177.81,177.48,177.64,54246.0,171.2851,171.5359,171.2176,171.3719,54246.0
2024-04-26 14:10:00,177.65,177.71,177.53,177.59,30385.0,171.3816,171.4394,171.2658,171.3237,30385.0
2024-04-26 14:20:00,177.58,177.7,177.5,177.67,65194.0,171.314,171.4298,171.2368,171.4008,65194.0
2024-04-26 14:30:00,177.65,177.89,177.48,177.65,38481.0,171.3816,171.6131,171.2176,171.3816,38481.0
2024-04-26 14:40:00,177.65,177.72,177.39,177.7,158587.0,171.3816,171.4491,171.1307,171.4298,158587.0
2024-04-26 14:50:00,177.7,177.75,177.45,177.74,33227.0,171.4298,171.478,171.1886,171.4684,33227.0
2024-04-26 15:00:00,177.72,177.84,177.65,177.82,31802.0,171.4491,171.5649,171.3816,171.5456,31802.0
2024-04-26 15:10:00,177.82,177.89,177.67,177.83,32709.0,171.5456,171.6131,171.4008,171.5552,32709.0
2024-04-26 15:20:00,177.82,178.3,177.82,178.13,61214.0,171.5456,172.0086,171.5456,171.8446,61214.0
2024-04-26 15:30:00,178.12,178.22,177.91,177.93,61203.0,171.835,171.9314,171.6324,171.6517,61203.0
2024-04-26 15:40:00,177.95,178.04,177.69,177.74,68205.0,171.671,171.7578,171.4201,171.4684,68205.0
2024-04-26 15:50:00,177.76,177.76,177.34,177.48,480198.0,171.4877,171.4877,171.0825,171.2176,480198.0
2024-04-29 09:30:00,177.25,178.14,177.25,177.79,83272.0,170.9957,171.8543,170.9957,171.5166,83272.0
2024-04-29 09:40:00,177.68,177.96,177.33,177.81,35253.0,171.4105,171.6806,171.0728,171.5359,35253.0
2024-04-29 09:50:00,177.81,177.83,177.32,177.5,63188.0,171.5359,171.5552,171.0632,171.2368,63188.0
2024-04-29 10:00:00,177.54,177.92,177.54,177.64,35537.0,171.2754,171.642,171.2754,171.3719,35537.0
2024-04-29 10:10:00,177.55,177.85,177.43,177.6,62831.0,171.2851,171.5745,171.1693,171.3333,62831.0
2024-04-29 10:20:00,177.62,177.9,177.56,177.75,46172.0,171.3526,171.6227,171.2947,171.478,46172.0
2024-04-29 10:30:00,177.79,178.16,177.62,177.69,31652.0,171.5166,171.8736,171.3526,171.4201,31652.0
2024-04-29 10:40:00,177.71,177.87,177.47,177.62,37343.0,171.4394,171.5938,171.2079,171.3526,37343.0
2024-04-29 10:50:00,177.62,177.8,177.57,177.65,27968.0,171.3526,171.5263,171.3044,171.3816,27968.0
2024-04-29 11:00:00,177.62,177.68,177.37,177.66,38146.0,171.3526,171.4105,171.1114,171.3912,38146.0
2024-04-29 11:10:00,177.65,178.09,177.63,178.08,30290.0,171.3816,171.806,171.3623,171.7964,30290.0
2024-04-29 11:20:00,178.05,178.16,177.94,178.08,27325.0,171.7674,171.8736,171.6613,171.7964,27325.0
2024-04-29 11:30:00,178.06,178.13,177.88,178.06,54549.0,171.7771,171.8446,171.6034,171.7771,54549.0
2024-04-29 11:40:00,178.06,178.29,178.01,178.02,24191.0,171.7771,171.999,171.7289,171.7385,24191.0
2024-04-29 11:50:00,178.02,178.28,177.99,178.23,31205.0,171.7385,171.9893,171.7096,171.9411,31205.0
2024-04-29 12:00:00,178.2,178.35,178.05,178.28,34880.0,171.9121,172.0569,171.7674,171.9893,34880.0
2024-04-29 12:10:00,178.28,178.55,178.26,178.53,38471.0,171.9893,172.2498,171.97,172.2305,38471.0
2024-04-29 12:20:00,178.54,178.68,178.42,178.65,25171.0,172.2402,172.3752,172.1244,172.3463,25171.0
2024-04-29 12:30:00,178.67,178.74,178.46,178.55,60139.0,172.3656,172.4331,172.163,172.2498,60139.0
2024-04-29 12:40:00,178.56,178.62,178.38,178.51,48266.0,172.2594,172.3173,172.0858,172.2112,48266.0
2024-04-29 12:50:00,178.5,178.61,178.31,178.56,27593.0,172.2016,172.3077,172.0183,172.2594,27593.0
2024-04-29 13:00:00,178.53,178.55,178.32,178.39,16434.0,172.2305,172.2498,172.0279,172.0954,16434.0
2024-04-29 13:10:00,178.39,178.58,178.29,178.54,32228.0,172.0954,172.2787,171.999,172.2402,32228.0
2024-04-29 13:20:00,178.53,178.77,178.53,178.76,18822.0,172.2305,172.462,172.2305,172.4524,18822.0
2024-04-29 13:30:00,178.75,179.08,178.62,178.98,40734.0,172.4427,172.7611,172.3173,172.6646,40734.0
2024-04-29 13:40:00,178.98,179.01,178.84,178.88,36812.0,172.6646,172.6936,172.5296,172.5682,36812.0
2024-04-29 13:50:00,178.86,178.92,178.79,178.86,29398.0,172.5489,172.6067,172.4813,172.5489,29398.0
2024-04-29 14:00:00,178.82,178.97,178.69,178.92,41028.0,172.5103,172.655,172.3849,172.6067,41028.0
2024-04-29 14:10:00,178.92,179.13,178.83,179.0,105821.0,172.6067,172.8093,172.5199,172.6839,105821.0
2024-04-29 14:20:00,179.01,179.16,178.99,179.1,42588.0,172.6936,172.8383,172.6743,172.7804,42588.0
2024-04-29 14:30:00,179.09,179.1,178.74,179.08,56650.0,172.7707,172.7804,172.4331,172.7611,56650.0
2024-04-29 14:40:00,179.08,179.45,179.08,179.38,29652.0,172.7611,173.118,172.7611,173.0505,29652.0
2024-04-29 14:50:00,179.38,179.79,179.31,179.75,52123.0,173.0505,173.446,172.983,173.4075,52123.0
2024-04-29 15:00:00,179.75,179.77,178.99,179.31,155729.0,173.4075,173.4267,172.6743,172.983,155729.0
2024-04-29 15:10:00,179.32,179.38,179.09,179.31,41005.0,172.9926,173.0505,172.7707,172.983,41005.0
2024-04-29 15:20:00,179.29,179.4,179.14,179.19,52813.0,172.9637,173.0698,172.819,172.8672,52813.0
2024-04-29 15:30:00,179.2,179.32,179.0,179.06,53172.0,172.8769,172.9926,172.6839,172.7418,53172.0
2024-04-29 15:40:00,179.08,179.18,179.0,179.01,57394.0,172.7611,172.8576,172.6839,172.6936,57394.0
2024-04-29 15:50:00,179.06,179.49,179.03,179.3,310984.0,172.7418,173.1566,172.7129,172.9733,310984.0
2024-04-30 09:30:00,178.42,179.0,178.01,178.61,89360.0,172.1244,172.6839,171.7289,172.3077,89360.0
2024-04-30 09:40:00,178.71,179.16,178.48,178.75,87512.0,172.4042,172.8383,172.1823,172.4427,87512.0
2024-04-30 09:50:00,178.88,179.15,178.7,178.71,54357.0,172.5682,172.8286,172.3945,172.4042,54357.0
2024-04-30 10:00:00,178.83,179.24,178.6,178.74,36064.0,172.5199,172.9155,172.298,172.4331,36064.0
2024-04-30 10:10:00,178.76,178.77,178.37,178.58,42494.0,172.4524,172.462,172.0761,172.2787,42494.0
2024-04-30 10:20:00,178.57,178.75,178.12,178.14,106330.0,172.2691,172.4427,171.835,171.8543,106330.0
2024-04-30 10:30:00,178.12,178.69,178.08,178.59,26267.0,171.835,172.3849,171.7964,172.2884,26267.0
2024-04-30 10:40:00,178.58,179.11,178.54,178.95,26845.0,172.2787,172.79,172.2402,172.6357,26845.0
2024-04-30 10:50:00,178.95,179.0,178.47,178.8,41238.0,172.6357,172.6839,172.1726,172.491,41238.0
2024-04-30 11:00:00,178.69,178.84,178.48,178.64,94901.0,172.3849,172.5296,172.1823,172.3366,94901.0
2024-04-30 11:10:00,178.67,178.7,178.09,178.45,49975.0,172.3656,172.3945,171.806,172.1533,49975.0
2024-04-30 11:20:00,178.46,178.82,178.43,178.77,36961.0,172.163,172.5103,172.134,172.462,36961.0
2024-04-30 11:30:00,178.8,178.82,178.44,178.61,40407.0,172.491,172.5103,172.1437,172.3077,40407.0
2024-04-30 11:40:00,178.62,178.68,178.2,178.3,47112.0,172.3173,172.3752,171.9121,172.0086,47112.0
2024-04-30 11:50:00,178.27,178.66,178.25,178.63,46656.0,171.9797,172.3559,171.9604,172.327,46656.0
2024-04-30 12:00:00,178.62,178.63,178.25,178.44,35407.0,172.3173,172.327,171.9604,172.1437,35407.0
2024-04-30 12:10:00,178.48,178.91,178.46,178.91,46889.0,172.1823,172.5971,172.163,172.5971,46889.0
2024-04-30 12:20:00,178.89,178.95,178.39,178.46,63164.0,172.5778,172.6357,172.0954,172.163,63164.0
2024-04-30 12:30:00,178.44,178.48,177.83,177.86,32233.0,172.1437,172.1823,171.5552,171.5841,32233.0
2024-04-30 12:40:00,177.86,177.86,177.43,177.44,87863.0,171.5841,171.5841,171.1693,171.179,87863.0
2024-04-30 12:50:00,177.53,177.94,177.52,177.88,42662.0,171.2658,171.6613,171.2561,171.6034,42662.0
2024-04-30 13:00:00,177.83,178.07,177.72,177.84,26870.0,171.5552,171.7867,171.4491,171.5649,26870.0
2024-04-30 13:10:00,177.87,177.94,177.65,177.75,17116.0,171.5938,171.6613,171.3816,171.478,17116.0
2024-04-30 13:20:00,177.74,178.04,177.73,177.82,31625.0,171.4684,171.7578,171.4587,171.5456,31625.0
2024-04-30 13:30:00,177.84,177.9,177.7,177.7,17956.0,171.5649,171.6227,171.4298,171.4298,17956.0
2024-04-30 13:40:00,177.72,178.06,177.72,178.06,14465.0,171.4491,171.7771,171.4491,171.7771,14465.0
2024-04-30 13:50:00,178.08,178.15,177.95,178.05,17993.0,171.7964,171.8639,171.671,171.7674,17993.0
2024-04-30 14:00:00,178.06,178.21,177.86,177.86,24454.0,171.7771,171.9218,171.5841,171.5841,24454.0
2024-04-30 14:10:00,177.87,178.03,177.79,177.97,22283.0,171.5938,171.7481,171.5166,171.6903,22283.0
2024-04-30 14:20:00,177.97,178.15,177.79,177.84,23196.0,171.6903,171.8639,171.5166,171.5649,23196.0
2024-04-30 14:30:00,177.84,178.19,177.78,178.13,18619.0,171.5649,171.9025,171.507,171.8446,18619.0
2024-04-30 14:40:00,178.15,178.16,177.82,177.84,32863.0,171.8639,171.8736,171.5456,171.5649,32863.0
2024-04-30 14:50:00,177.84,177.88,177.58,177.72,67616.0,171.5649,171.6034,171.314,171.4491,67616.0
2024-04-30 15:00:00,177.76,178.08,177.68,177.75,37050.0,171.4877,171.7964,171.4105,171.478,37050.0
2024-04-30 15:10:00,177.75,177.87,177.7,177.75,34536.0,171.478,171.5938,171.4298,171.478,34536.0
2024-04-30 15:20:00,177.75,177.97,177.5,177.93,41190.0,171.478,171.6903,171.2368,171.6517,41190.0
2024-04-30 15:30:00,177.96,178.15,177.8,177.87,55033.0,171.6806,171.8639,171.5263,171.5938,55033.0
2024-04-30 15:40:00,177.85,178.28,177.76,178.28,59499.0,171.5745,171.9893,171.4877,171.9893,59499.0
2024-04-30 15:50:00,178.28,178.29,176.31,176.31,787802.0,171.9893,171.999,170.0888,170.0888,787802.0
2024-05-01 09:30:00,175.84,176.09,174.44,175.73,115278.0,169.6354,169.8766,168.2848,169.5293,115278.0
2024-05-01 09:40:00,175.83,176.75,175.72,175.84,141250.0,169.6258,170.5133,169.5197,169.6354,141250.0
2024-05-01 09:50:00,175.9,176.16,175.2,175.22,44549.0,169.6933,169.9441,169.018,169.0373,44549.0
2024-05-01 10:00:00,175.26,175.71,174.94,175.59,85694.0,169.0759,169.51,168.7672,169.3942,85694.0
2024-05-01 10:10:00,175.56,175.72,175.16,175.71,148272.0,169.3653,169.5197,168.9794,169.51,148272.0
2024-05-01 10:20:00,175.59,175.63,175.12,175.23,37508.0,169.3942,169.4328,168.9408,169.0469,37508.0
2024-05-01 10:30:00,175.14,175.39,174.89,174.99,31106.0,168.9601,169.2013,168.7189,168.8154,31106.0
2024-05-01 10:40:00,174.98,175.22,174.69,174.98,26974.0,168.8058,169.0373,168.526,168.8058,26974.0
2024-05-01 10:50:00,175.04,175.81,174.96,175.6,48997.0,168.8636,169.6065,168.7865,169.4039,48997.0
2024-05-01 11:00:00,175.59,175.78,175.3,175.42,172174.0,169.3942,169.5775,169.1145,169.2302,172174.0
2024-05-01 11:10:00,175.42,175.42,174.54,174.61,82830.0,169.2302,169.2302,168.3813,168.4488,82830.0
2024-05-01 11:20:00,174.6,175.06,174.4,175.01,44262.0,168.4392,168.8829,168.2462,168.8347,44262.0
2024-05-01 11:30:00,174.95,175.38,174.86,175.28,153089.0,168.7768,169.1917,168.69,169.0952,153089.0
2024-05-01 11:40:00,175.32,175.32,175.01,175.05,31678.0,169.1338,169.1338,168.8347,168.8733,31678.0
2024-05-01 11:50:00,175.07,175.1,174.81,174.91,50707.0,168.8926,168.9215,168.6418,168.7382,50707.0
2024-05-01 12:00:00,174.88,174.98,174.64,174.95,40776.0,168.7093,168.8058,168.4778,168.7768,40776.0
2024-05-01 12:10:00,174.97,175.32,174.97,175.16,56265.0,168.7961,169.1338,168.7961,168.9794,56265.0
2024-05-01 12:20:00,175.14,175.14,174.83,174.9,51753.0,168.9601,168.9601,168.6611,168.7286,51753.0
2024-05-01 12:30:00,174.89,174.94,174.69,174.72,32652.0,168.7189,168.7672,168.526,168.5549,32652.0
2024-05-01 12:40:00,174.68,174.68,174.45,174.56,60300.0,168.5164,168.5164,168.2945,168.4006,60300.0
2024-05-01 12:50:00,174.56,174.86,174.44,174.78,60876.0,168.4006,168.69,168.2848,168.6128,60876.0
2024-05-01 13:00:00,174.78,175.41,174.74,175.38,64300.0,168.6128,169.2206,168.5742,169.1917,64300.0
2024-05-01 13:10:00,175.37,175.53,175.27,175.29,78476.0,169.182,169.3364,169.0855,169.1048,78476.0
2024-05-01 13:20:00,175.28,175.65,175.24,175.53,31276.0,169.0952,169.4521,169.0566,169.3364,31276.0
2024-05-01 13:30:00,175.51,175.82,175.5,175.5,33218.0,169.3171,169.6161,169.3074,169.3074,33218.0
2024-05-01 13:40:00,175.52,175.71,175.45,175.63,30551.0,169.3267,169.51,169.2592,169.4328,30551.0
2024-05-01 13:50:00,175.59,175.77,175.59,175.74,38978.0,169.3942,169.5679,169.3942,169.539,38978.0
2024-05-01 14:00:00,175.76,176.48,175.66,175.86,71457.0,169.5582,170.2528,169.4618,169.6547,71457.0
2024-05-01 14:10:00,175.81,175.89,175.55,175.61,26471.0,169.6065,169.6837,169.3557,169.4135,26471.0
2024-05-01 14:20:00,175.64,176.41,175.47,176.41,35079.0,169.4425,170.1853,169.2785,170.1853,35079.0
2024-05-01 14:30:00,176.38,176.6,175.3,176.5,65082.0,170.1564,170.3686,169.1145,170.2721,65082.0
2024-05-01 14:40:00,176.41,177.9,176.29,177.59,57553.0,170.1853,171.6227,170.0695,171.3237,57553.0
2024-05-01 14:50:00,177.61,178.15,177.33,178.15,91681.0,171.343,171.8639,171.0728,171.8639,91681.0
2024-05-01 15:00:00,178.21,178.71,177.54,177.9,83789.0,171.9218,172.4042,171.2754,171.6227,83789.0
2024-05-01 15:10:00,177.8,178.25,177.25,177.42,93958.0,171.5263,171.9604,170.9957,171.1597,93958.0
2024-05-01 15:20:00,177.38,177.57,176.92,177.04,89514.0,171.1211,171.3044,170.6773,170.7931,89514.0
2024-05-01 15:30:00,177.03,177.04,175.44,175.66,113272.0,170.7834,170.7931,169.2495,169.4618,113272.0
2024-05-01 15:40:00,175.61,176.03,175.24,175.96,133995.0,169.4135,169.8187,169.0566,169.7512,133995.0
2024-05-01 15:50:00,175.91,175.91,174.9,175.2,1097680.0,169.703,169.703,168.7286,169.018,1097680.0
2024-05-02 09:30:00,179.79,179.81,176.1,176.13,207552.0,173.446,173.4653,169.8862,169.9152,207552.0
2024-05-02 09:40:00,176.21,176.69,175.74,175.87,46187.0,169.9924,170.4554,169.539,169.6644,46187.0
2024-05-02 09:50:00,175.89,176.16,174.73,174.93,78245.0,169.6837,169.9441,168.5646,168.7575,78245.0
2024-05-02 10:00:00,174.93,174.99,173.65,173.81,58495.0,168.7575,168.8154,167.5227,167.6771,58495.0
2024-05-02 10:10:00,173.89,175.08,173.81,174.36,56631.0,167.7542,168.9022,167.6771,168.2076,56631.0
2024-05-02 10:20:00,174.34,175.26,174.34,174.92,44724.0,168.1883,169.0759,168.1883,168.7479,44724.0
2024-05-02 10:30:00,174.97,175.2,174.47,174.66,66191.0,168.7961,169.018,168.3138,168.4971,66191.0
2024-05-02 10:40:00,174.61,174.77,174.03,174.77,33946.0,168.4488,168.6032,167.8893,168.6032,33946.0
2024-05-02 10:50:00,174.74,175.48,174.7,175.47,27134.0,168.5742,169.2881,168.5356,169.2785,27134.0
2024-05-02 11:00:00,175.5,175.92,175.32,175.91,35329.0,169.3074,169.7126,169.1338,169.703,35329.0
2024-05-02 11:10:00,175.85,175.91,175.63,175.72,30306.0,169.6451,169.703,169.4328,169.5197,30306.0
2024-05-02 11:20:00,175.72,175.75,174.89,174.97,33393.0,169.5197,169.5486,168.7189,168.7961,33393.0
2024-05-02 11:30:00,174.91,175.04,174.61,174.73,33339.0,168.7382,168.8636,168.4488,168.5646,33339.0
2024-05-02 11:40:00,174.71,174.89,174.53,174.53,20837.0,168.5453,168.7189,168.3716,168.3716,20837.0
2024-05-02 11:50:00,174.49,175.17,174.49,174.96,22076.0,168.3331,168.9891,168.3331,168.7865,22076.0
2024-05-02 12:00:00,174.94,174.97,174.52,174.54,16520.0,168.7672,168.7961,168.362,168.3813,16520.0
2024-05-02 12:10:00,174.52,174.58,174.18,174.38,21973.0,168.362,168.4199,168.034,168.2269,21973.0
2024-05-02 12:20:00,174.3,174.7,174.28,174.55,28722.0,168.1498,168.5356,168.1305,168.3909,28722.0
2024-05-02 12:30:00,174.54,174.54,174.1,174.34,34330.0,168.3813,168.3813,167.9568,168.1883,34330.0
2024-05-02 12:40:00,174.35,174.42,174.24,174.35,29143.0,168.198,168.2655,168.0919,168.198,29143.0
2024-05-02 12:50:00,174.36,174.44,174.18,174.38,26625.0,168.2076,168.2848,168.034,168.2269,26625.0
2024-05-02 13:00:00,174.38,175.11,174.38,174.97,29566.0,168.2269,168.9312,168.2269,168.7961,29566.0
2024-05-02 13:10:00,174.96,175.19,174.76,174.98,32401.0,168.7865,169.0084,168.5935,168.8058,32401.0
2024-05-02 13:20:00,174.98,175.12,174.64,175.12,32782.0,168.8058,168.9408,168.4778,168.9408,32782.0
2024-05-02 13:30:00,175.13,175.22,174.91,175.05,43830.0,168.9505,169.0373,168.7382,168.8733,43830.0
2024-05-02 13:40:00,175.07,175.29,174.91,175.07,59526.0,168.8926,169.1048,168.7382,168.8926,59526.0
2024-05-02 13:50:00,175.06,175.26,174.96,175.18,97084.0,168.8829,169.0759,168.7865,168.9987,97084.0
2024-05-02 14:00:00,175.19,175.8,175.07,175.71,56036.0,169.0084,169.5968,168.8926,169.51,56036.0
2024-05-02 14:10:00,175.72,175.95,175.53,175.92,48435.0,169.5197,169.7415,169.3364,169.7126,48435.0
2024-05-02 14:20:00,175.87,176.28,175.76,176.25,35229.0,169.6644,170.0599,169.5582,170.031,35229.0
2024-05-02 14:30:00,176.26,176.47,176.11,176.33,62291.0,170.0406,170.2432,169.8959,170.1081,62291.0
2024-05-02 14:40:00,176.36,176.65,176.2,176.56,57152.0,170.1371,170.4168,169.9827,170.33,57152.0
2024-05-02 14:50:00,176.59,176.79,176.45,176.56,49332.0,170.359,170.5519,170.2239,170.33,49332.0
2024-05-02 15:00:00,176.6,176.98,176.31,176.92,77199.0,170.3686,170.7352,170.0888,170.6773,77199.0
2024-05-02 15:10:00,176.91,177.05,176.24,176.34,51514.0,170.6677,170.8027,170.0213,170.1178,51514.0
2024-05-02 15:20:00,176.36,176.74,176.32,176.49,112680.0,170.1371,170.5037,170.0985,170.2625,112680.0
2024-05-02 15:30:00,176.47,176.51,175.82,175.99,88345.0,170.2432,170.2818,169.6161,169.7801,88345.0
2024-05-02 15:40:00,176.01,176.01,175.29,175.45,93417.0,169.7994,169.7994,169.1048,169.2592,93417.0
2024-05-02 15:50:00,175.47,175.88,175.37,175.88,402489.0,169.2785,169.674,169.182,169.674,402489.0
2024-05-03 09:30:00,177.49,179.42,177.49,178.52,142753.0,171.2272,173.0891,171.2272,172.2209,142753.0
2024-05-03 09:40:00,178.51,179.45,178.35,179.35,42246.0,172.2112,173.118,172.0569,173.0216,42246.0
2024-05-03 09:50:00,179.3,179.47,178.87,179.06,64423.0,172.9733,173.1373,172.5585,172.7418,64423.0
2024-05-03 10:00:00,179.13,179.68,178.24,178.37,69796.0,172.8093,173.3399,171.9507,172.0761,69796.0
2024-05-03 10:10:00,178.35,178.62,178.0,178.11,56804.0,172.0569,172.3173,171.7192,171.8253,56804.0
2024-05-03 10:20:00,178.14,178.21,177.53,178.02,27537.0,171.8543,171.9218,171.2658,171.7385,27537.0
2024-05-03 10:30:00,178.05,178.37,177.81,178.09,24464.0,171.7674,172.0761,171.5359,171.806,24464.0
2024-05-03 10:40:00,178.11,178.48,177.91,178.26,21952.0,171.8253,172.1823,171.6324,171.97,21952.0
2024-05-03 10:50:00,178.23,178.23,177.66,177.83,38868.0,171.9411,171.9411,171.3912,171.5552,38868.0
2024-05-03 11:00:00,177.87,178.18,177.87,177.99,26186.0,171.5938,171.8929,171.5938,171.7096,26186.0
2024-05-03 11:10:00,178.06,178.25,177.92,178.09,23540.0,171.7771,171.9604,171.642,171.806,23540.0
2024-05-03 11:20:00,178.05,178.36,178.0,178.36,25355.0,171.7674,172.0665,171.7192,172.0665,25355.0
2024-05-03 11:30:00,178.38,178.77,178.34,178.75,29063.0,172.0858,172.462,172.0472,172.4427,29063.0
2024-05-03 11:40:00,178.75,178.88,178.63,178.75,36099.0,172.4427,172.5682,172.327,172.4427,36099.0
2024-05-03 11:50:00,178.76,178.97,178.7,178.71,26764.0,172.4524,172.655,172.3945,172.4042,26764.0
2024-05-03 12:00:00,178.73,178.92,178.68,178.8,24968.0,172.4234,172.6067,172.3752,172.491,24968.0
2024-05-03 12:10:00,178.79,178.87,178.7,178.7,12618.0,172.4813,172.5585,172.3945,172.3945,12618.0
2024-05-03 12:20:00,178.7,178.76,178.45,178.46,18774.0,172.3945,172.4524,172.1533,172.163,18774.0
2024-05-03 12:30:00,178.44,178.49,178.17,178.35,19894.0,172.1437,172.1919,171.8832,172.0569,19894.0
2024-05-03 12:40:00,178.36,178.4,178.06,178.13,26649.0,172.0665,172.1051,171.7771,171.8446,26649.0
2024-05-03 12:50:00,178.08,178.17,177.86,178.09,26177.0,171.7964,171.8832,171.5841,171.806,26177.0
2024-05-03 13:00:00,178.1,178.1,177.89,178.05,23230.0,171.8157,171.8157,171.6131,171.7674,23230.0
2024-05-03 13:10:00,178.03,178.19,177.82,177.85,23524.0,171.7481,171.9025,171.5456,171.5745,23524.0
2024-05-03 13:20:00,177.89,177.93,177.7,177.72,27931.0,171.6131,171.6517,171.4298,171.4491,27931.0
2024-05-03 13:30:00,177.67,177.87,177.43,177.84,26978.0,171.4008,171.5938,171.1693,171.5649,26978.0
2024-05-03 13:40:00,177.8,177.92,177.63,177.85,21899.0,171.5263,171.642,171.3623,171.5745,21899.0
2024-05-03 13:50:00,177.88,178.05,177.87,177.92,24506.0,171.6034,171.7674,171.5938,171.642,24506.0
2024-05-03 14:00:00,177.92,178.53,177.92,178.52,24716.0,171.642,172.2305,171.642,172.2209,24716.0
2024-05-03 14:10:00,178.49,178.57,178.31,178.56,24674.0,172.1919,172.2691,172.0183,172.2594,24674.0
2024-05-03 14:20:00,178.56,178.63,178.5,178.56,29611.0,172.2594,172.327,172.2016,172.2594,29611.0
2024-05-03 14:30:00,178.54,178.57,178.35,178.37,39482.0,172.2402,172.2691,172.0569,172.0761,39482.0
2024-05-03 14:40:00,178.35,178.51,178.27,178.44,29420.0,172.0569,172.2112,171.9797,172.1437,29420.0
2024-05-03 14:50:00,178.45,178.52,178.2,178.43,29282.0,172.1533,172.2209,171.9121,172.134,29282.0
2024-05-03 15:00:00,178.42,178.78,178.2,178.75,32209.0,172.1244,172.4717,171.9121,172.4427,32209.0
2024-05-03 15:10:00,178.77,178.77,178.49,178.5,27749.0,172.462,172.462,172.1919,172.2016,27749.0
2024-05-03 15:20:00,178.51,178.7,178.48,178.69,34748.0,172.2112,172.3945,172.1823,172.3849,34748.0
2024-05-03 15:30:00,178.7,178.76,178.36,178.62,35196.0,172.3945,172.4524,172.0665,172.3173,35196.0
2024-05-03 15:40:00,178.62,178.68,178.45,178.5,48103.0,172.3173,172.3752,172.1533,172.2016,48103.0
2024-05-03 15:50:00,178.5,179.09,178.41,178.94,387380.0,172.2016,172.7707,172.1147,172.626,387380.0
2024-05-06 09:30:00,179.9,180.17,179.27,179.86,166468.0,173.5522,173.8126,172.9444,173.5136,166468.0
2024-05-06 09:40:00,179.82,180.76,179.76,180.64,49014.0,173.475,174.3818,173.4171,174.2661,49014.0
2024-05-06 09:50:00,180.63,180.67,180.14,180.38,36648.0,174.2564,174.295,173.7837,174.0152,36648.0
2024-05-06 10:00:00,180.35,180.35,179.87,180.12,37935.0,173.9863,173.9863,173.5232,173.7644,37935.0
2024-05-06 10:10:00,180.12,180.33,179.85,180.33,34764.0,173.7644,173.967,173.5039,173.967,34764.0
2024-05-06 10:20:00,180.29,180.35,179.8,179.91,55581.0,173.9284,173.9863,173.4557,173.5618,55581.0
2024-05-06 10:30:00,179.9,180.05,179.69,180.04,37430.0,173.5522,173.6969,173.3496,173.6872,37430.0
2024-05-06 10:40:00,180.01,180.05,179.47,179.71,52946.0,173.6583,173.6969,173.1373,173.3689,52946.0
2024-05-06 10:50:00,179.7,179.87,179.57,179.86,46039.0,173.3592,173.5232,173.2338,173.5136,46039.0
2024-05-06 11:00:00,179.92,179.98,179.61,179.89,30245.0,173.5715,173.6293,173.2724,173.5425,30245.0
2024-05-06 11:10:00,179.89,179.9,179.59,179.77,26885.0,173.5425,173.5522,173.2531,173.4267,26885.0
2024-05-06 11:20:00,179.74,179.89,179.63,179.8,26810.0,173.3978,173.5425,173.2917,173.4557,26810.0
2024-05-06 11:30:00,179.79,180.39,179.75,180.33,26242.0,173.446,174.0249,173.4075,173.967,26242.0
2024-05-06 11:40:00,180.31,180.55,180.24,180.54,29177.0,173.9477,174.1792,173.8802,174.1696,29177.0
2024-05-06 11:50:00,180.54,180.56,180.42,180.53,14837.0,174.1696,174.1889,174.0538,174.1599,14837.0
2024-05-06 12:00:00,180.54,180.54,180.38,180.47,22019.0,174.1696,174.1696,174.0152,174.1021,22019.0
2024-05-06 12:10:00,180.46,180.52,180.17,180.21,29146.0,174.0924,174.1503,173.8126,173.8512,29146.0
2024-05-06 12:20:00,180.21,180.49,180.05,180.39,33362.0,173.8512,174.1213,173.6969,174.0249,33362.0
2024-05-06 12:30:00,180.39,180.51,180.32,180.48,17496.0,174.0249,174.1406,173.9573,174.1117,17496.0
2024-05-06 12:40:00,180.52,180.54,180.17,180.27,19834.0,174.1503,174.1696,173.8126,173.9091,19834.0
2024-05-06 12:50:00,180.26,180.33,180.11,180.33,23522.0,173.8995,173.967,173.7548,173.967,23522.0
2024-05-06 13:00:00,180.38,180.64,180.32,180.46,24251.0,174.0152,174.2661,173.9573,174.0924,24251.0
2024-05-06 13:10:00,180.5,180.58,180.33,180.49,21111.0,174.131,174.2082,173.967,174.1213,21111.0
2024-05-06 13:20:00,180.49,180.76,180.49,180.63,13890.0,174.1213,174.3818,174.1213,174.2564,13890.0
2024-05-06 13:30:00,180.63,180.86,180.52,180.53,32770.0,174.2564,174.4783,174.1503,174.1599,32770.0
2024-05-06 13:40:00,180.56,180.67,180.51,180.6,19883.0,174.1889,174.295,174.1406,174.2275,19883.0
2024-05-06 13:50:00,180.63,180.91,180.59,180.9,31248.0,174.2564,174.5265,174.2178,174.5169,31248.0
2024-05-06 14:00:00,180.9,180.96,180.86,180.93,26463.0,174.5169,174.5748,174.4783,174.5458,26463.0
2024-05-06 14:10:00,180.95,181.1,180.92,181.08,35248.0,174.5651,174.7098,174.5362,174.6905,35248.0
2024-05-06 14:20:00,181.09,181.38,180.95,181.33,43434.0,174.7002,174.9799,174.5651,174.9317,43434.0
2024-05-06 14:30:00,181.33,181.35,181.08,181.31,36406.0,174.9317,174.951,174.6905,174.9124,36406.0
2024-05-06 14:40:00,181.32,181.67,181.29,181.6,80719.0,174.9221,175.2597,174.8931,175.1922,80719.0
2024-05-06 14:50:00,181.58,181.67,181.45,181.62,60615.0,175.1729,175.2597,175.0475,175.2115,60615.0
2024-05-06 15:00:00,181.62,181.88,181.42,181.66,58674.0,175.2115,175.4623,175.0185,175.2501,58674.0
2024-05-06 15:10:00,181.65,181.7,181.47,181.5,52675.0,175.2404,175.2886,175.0668,175.0957,52675.0
2024-05-06 15:20:00,181.49,181.55,181.39,181.48,55843.0,175.0861,175.1439,174.9896,175.0764,55843.0
2024-05-06 15:30:00,181.47,181.86,181.37,181.76,68648.0,175.0668,175.443,174.9703,175.3465,68648.0
2024-05-06 15:40:00,181.75,181.89,181.68,181.68,83120.0,175.3369,175.4719,175.2694,175.2694,83120.0
2024-05-06 15:50:00,181.69,181.87,181.49,181.81,452139.0,175.279,175.4527,175.0861,175.3948,452139.0
2024-05-07 09:30:00,181.87,183.14,181.66,182.66,228208.0,176.7013,177.9352,176.4973,177.4688,228208.0
2024-05-07 09:40:00,182.69,182.8,182.28,182.61,66925.0,177.498,177.6049,177.0996,177.4203,66925.0
2024-05-07 09:50:00,182.58,183.0,182.19,182.48,63742.0,177.3911,177.7992,177.0122,177.294,63742.0
2024-05-07 10:00:00,182.48,182.51,182.15,182.29,92648.0,177.294,177.3231,176.9733,177.1094,92648.0
2024-05-07 10:10:00,182.33,182.69,182.26,182.69,100058.0,177.1482,177.498,177.0802,177.498,100058.0
2024-05-07 10:20:00,182.69,182.84,182.45,182.73,46639.0,177.498,177.6437,177.2648,177.5368,46639.0
2024-05-07 10:30:00,182.71,183.03,182.51,183.03,60026.0,177.5174,177.8283,177.3231,177.8283,60026.0
2024-05-07 10:40:00,182.98,183.1,182.88,182.91,33295.0,177.7797,177.8963,177.6826,177.7117,33295.0
2024-05-07 10:50:00,182.93,183.05,182.78,183.04,44107.0,177.7312,177.8478,177.5854,177.838,44107.0
2024-05-07 11:00:00,183.05,183.07,182.78,182.78,38760.0,177.8478,177.8672,177.5854,177.5854,38760.0
2024-05-07 11:10:00,182.78,183.15,182.7,183.14,37570.0,177.5854,177.9449,177.5077,177.9352,37570.0
2024-05-07 11:20:00,183.12,183.2,183.02,183.12,32775.0,177.9158,177.9935,177.8186,177.9158,32775.0
2024-05-07 11:30:00,183.09,183.13,182.88,183.0,44308.0,177.8866,177.9255,177.6826,177.7992,44308.0
2024-05-07 11:40:00,182.99,183.07,182.9,182.93,25341.0,177.7895,177.8672,177.702,177.7312,25341.0
2024-05-07 11:50:00,182.97,183.14,182.95,183.07,36366.0,177.77,177.9352,177.7506,177.8672,36366.0
2024-05-07 12:00:00,183.04,183.06,182.76,183.02,39124.0,177.838,177.8575,177.566,177.8186,39124.0
2024-05-07 12:10:00,183.03,183.13,182.96,183.09,33077.0,177.8283,177.9255,177.7603,177.8866,33077.0
2024-05-07 12:20:00,183.13,183.38,183.06,183.34,28381.0,177.9255,178.1684,177.8575,178.1295,28381.0
2024-05-07 12:30:00,183.36,183.39,183.13,183.38,34172.0,178.1489,178.1781,177.9255,178.1684,34172.0
2024-05-07 12:40:00,183.4,183.51,183.06,183.22,70352.0,178.1878,178.2947,177.8575,178.0129,70352.0
2024-05-07 12:50:00,183.22,183.22,182.97,183.16,26383.0,178.0129,178.0129,177.77,177.9546,26383.0
2024-05-07 13:00:00,183.15,183.49,183.13,183.45,29926.0,177.9449,178.2752,177.9255,178.2364,29926.0
2024-05-07 13:10:00,183.46,183.54,183.09,183.23,26844.0,178.2461,178.3238,177.8866,178.0226,26844.0
2024-05-07 13:20:00,183.23,183.59,183.23,183.42,29426.0,178.0226,178.3724,178.0226,178.2072,29426.0
2024-05-07 13:30:00,183.44,183.49,183.23,183.34,32765.0,178.2267,178.2752,178.0226,178.1295,32765.0
2024-05-07 13:40:00,183.33,183.35,182.73,182.73,32657.0,178.1198,178.1392,177.5368,177.5368,32657.0
2024-05-07 13:50:00,182.76,183.08,182.7,182.9,49220.0,177.566,177.8769,177.5077,177.702,49220.0
2024-05-07 14:00:00,182.89,183.11,182.89,183.08,26506.0,177.6923,177.906,177.6923,177.8769,26506.0
2024-05-07 14:10:00,183.08,183.17,182.87,182.9,25789.0,177.8769,177.9643,177.6729,177.702,25789.0
2024-05-07 14:20:00,182.92,183.18,182.91,183.12,25596.0,177.7214,177.9741,177.7117,177.9158,25596.0
2024-05-07 14:30:00,183.12,183.14,182.75,183.07,45984.0,177.9158,177.9352,177.5563,177.8672,45984.0
2024-05-07 14:40:00,183.06,183.18,183.0,183.1,37133.0,177.8575,177.9741,177.7992,177.8963,37133.0
2024-05-07 14:50:00,183.09,183.29,183.09,183.18,49873.0,177.8866,178.0809,177.8866,177.9741,49873.0
2024-05-07 15:00:00,183.18,183.53,183.14,183.52,46202.0,177.9741,178.3141,177.9352,178.3044,46202.0
2024-05-07 15:10:00,183.52,183.52,183.14,183.19,54236.0,178.3044,178.3044,177.9352,177.9838,54236.0
2024-05-07 15:20:00,183.19,183.39,183.04,183.09,72972.0,177.9838,178.1781,177.838,177.8866,72972.0
2024-05-07 15:30:00,183.11,183.27,183.03,183.13,58774.0,177.906,178.0615,177.8283,177.9255,58774.0
2024-05-07 15:40:00,183.13,183.26,182.98,183.25,70140.0,177.9255,178.0518,177.7797,178.0421,70140.0
2024-05-07 15:50:00,183.26,183.42,182.55,182.57,386510.0,178.0518,178.2072,177.362,177.3814,386510.0
2024-05-08 09:30:00,181.76,182.84,181.49,182.7,112299.0,176.5944,177.6437,176.3321,177.5077,112299.0
2024-05-08 09:40:00,182.63,182.74,181.82,182.33,138772.0,177.4397,177.5466,176.6527,177.1482,138772.0
2024-05-08 09:50:00,182.35,182.46,182.05,182.22,74692.0,177.1676,177.2745,176.8762,177.0413,74692.0
2024-05-08 10:00:00,182.23,182.35,181.76,182.14,98031.0,177.0511,177.1676,176.5944,176.9636,98031.0
2024-05-08 10:10:00,182.16,182.17,181.84,181.95,38266.0,176.983,176.9928,176.6721,176.779,38266.0
2024-05-08 10:20:00,181.94,182.22,181.91,182.13,23114.0,176.7693,177.0413,176.7402,176.9539,23114.0
2024-05-08 10:30:00,182.14,182.36,182.04,182.11,27582.0,176.9636,177.1774,176.8665,176.9345,27582.0
2024-05-08 10:40:00,182.2,182.67,182.07,182.63,33477.0,177.0219,177.4786,176.8956,177.4397,33477.0
2024-05-08 10:50:00,182.62,182.62,182.33,182.44,46919.0,177.43,177.43,177.1482,177.2551,46919.0
2024-05-08 11:00:00,182.36,182.41,182.06,182.1,71611.0,177.1774,177.2259,176.8859,176.9248,71611.0
2024-05-08 11:10:00,182.12,182.12,181.51,181.58,133101.0,176.9442,176.9442,176.3515,176.4195,133101.0
2024-05-08 11:20:00,181.58,181.96,181.54,181.96,43319.0,176.4195,176.7887,176.3807,176.7887,43319.0
2024-05-08 11:30:00,181.96,182.06,181.85,182.01,28294.0,176.7887,176.8859,176.6819,176.8373,28294.0
2024-05-08 11:40:00,182.03,182.1,181.67,181.85,37721.0,176.8567,176.9248,176.507,176.6819,37721.0
2024-05-08 11:50:00,181.85,181.9,181.7,181.83,20781.0,176.6819,176.7304,176.5361,176.6624,20781.0
2024-05-08 12:00:00,181.81,181.9,181.61,181.76,31402.0,176.643,176.7304,176.4487,176.5944,31402.0
2024-05-08 12:10:00,181.74,182.13,181.67,182.06,95813.0,176.575,176.9539,176.507,176.8859,95813.0
2024-05-08 12:20:00,182.05,182.32,181.96,182.24,26637.0,176.8762,177.1385,176.7887,177.0608,26637.0
2024-05-08 12:30:00,182.24,182.33,181.98,182.15,37768.0,177.0608,177.1482,176.8082,176.9733,37768.0
2024-05-08 12:40:00,182.15,182.32,182.05,182.23,16695.0,176.9733,177.1385,176.8762,177.0511,16695.0
2024-05-08 12:50:00,182.25,182.35,182.17,182.23,13855.0,177.0705,177.1676,176.9928,177.0511,13855.0
2024-05-08 13:00:00,182.23,182.26,181.99,182.03,19913.0,177.0511,177.0802,176.8179,176.8567,19913.0
2024-05-08 13:10:00,182.03,182.11,181.97,182.0,18911.0,176.8567,176.9345,176.7984,176.8276,18911.0
2024-05-08 13:20:00,182.03,182.06,181.85,181.93,16377.0,176.8567,176.8859,176.6819,176.7596,16377.0
2024-05-08 13:30:00,181.96,182.13,181.94,182.11,12530.0,176.7887,176.9539,176.7693,176.9345,12530.0
2024-05-08 13:40:00,182.12,182.27,182.08,182.26,9993.0,176.9442,177.0899,176.9053,177.0802,9993.0
2024-05-08 13:50:00,182.25,182.52,182.24,182.5,16102.0,177.0705,177.3328,177.0608,177.3134,16102.0
2024-05-08 14:00:00,182.5,182.62,182.47,182.59,14676.0,177.3134,177.43,177.2842,177.4008,14676.0
2024-05-08 14:10:00,182.59,182.92,182.54,182.84,40273.0,177.4008,177.7214,177.3522,177.6437,40273.0
2024-05-08 14:20:00,182.85,183.14,182.81,183.13,70235.0,177.6534,177.9352,177.6146,177.9255,70235.0
2024-05-08 14:30:00,183.12,183.18,182.99,183.16,29477.0,177.9158,177.9741,177.7895,177.9546,29477.0
2024-05-08 14:40:00,183.17,183.28,183.11,183.24,62072.0,177.9643,178.0712,177.906,178.0324,62072.0
2024-05-08 14:50:00,183.26,183.28,183.12,183.23,87406.0,178.0518,178.0712,177.9158,178.0226,87406.0
2024-05-08 15:00:00,183.23,183.32,183.15,183.25,48077.0,178.0226,178.1101,177.9449,178.0421,48077.0
2024-05-08 15:10:00,183.27,183.57,183.21,183.51,35257.0,178.0615,178.353,178.0032,178.2947,35257.0
2024-05-08 15:20:00,183.51,183.59,183.45,183.53,37935.0,178.2947,178.3724,178.2364,178.3141,37935.0
2024-05-08 15:30:00,183.54,183.64,183.47,183.62,37317.0,178.3238,178.421,178.2558,178.4016,37317.0
2024-05-08 15:40:00,183.61,183.84,183.61,183.73,62713.0,178.3918,178.6153,178.3918,178.5084,62713.0
2024-05-08 15:50:00,183.77,184.07,183.77,183.97,300306.0,178.5473,178.8388,178.5473,178.7416,300306.0
2024-05-09 09:30:00,183.88,184.4,183.79,183.97,94431.0,178.6542,179.1594,178.5667,178.7416,94431.0
2024-05-09 09:40:00,183.9,184.13,183.66,184.03,61052.0,178.6736,178.8971,178.4404,178.7999,61052.0
2024-05-09 09:50:00,184.0,184.43,183.93,184.38,43690.0,178.7708,179.1885,178.7027,179.14,43690.0
2024-05-09 10:00:00,184.4,184.64,184.08,184.13,40200.0,179.1594,179.3926,178.8485,178.8971,40200.0
2024-05-09 10:10:00,184.11,184.17,183.88,184.01,57435.0,178.8776,178.9359,178.6542,178.7805,57435.0
2024-05-09 10:20:00,184.0,184.33,183.93,184.03,28210.0,178.7708,179.0914,178.7027,178.7999,28210.0
2024-05-09 10:30:00,184.06,184.57,184.06,184.53,29997.0,178.829,179.3246,178.829,179.2857,29997.0
2024-05-09 10:40:00,184.53,184.64,184.28,184.6,23345.0,179.2857,179.3926,179.0428,179.3537,23345.0
2024-05-09 10:50:00,184.62,184.84,184.56,184.72,44571.0,179.3731,179.5869,179.3148,179.4703,44571.0
2024-05-09 11:00:00,184.79,184.85,184.65,184.68,36101.0,179.5383,179.5966,179.4023,179.4314,36101.0
2024-05-09 11:10:00,184.68,184.76,184.52,184.63,26245.0,179.4314,179.5092,179.276,179.3828,26245.0
2024-05-09 11:20:00,184.65,184.8,184.64,184.68,41388.0,179.4023,179.548,179.3926,179.4314,41388.0
2024-05-09 11:30:00,184.68,184.76,184.42,184.42,35010.0,179.4314,179.5092,179.1788,179.1788,35010.0
2024-05-09 11:40:00,184.44,184.55,184.26,184.43,27757.0,179.1982,179.3051,179.0234,179.1885,27757.0
2024-05-09 11:50:00,184.44,184.51,184.21,184.34,27972.0,179.1982,179.2663,178.9748,179.1011,27972.0
2024-05-09 12:00:00,184.33,184.54,184.16,184.51,32877.0,179.0914,179.2954,178.9262,179.2663,32877.0
2024-05-09 12:10:00,184.53,184.59,184.39,184.45,14783.0,179.2857,179.344,179.1497,179.208,14783.0
2024-05-09 12:20:00,184.41,184.52,184.39,184.44,14334.0,179.1691,179.276,179.1497,179.1982,14334.0
2024-05-09 12:30:00,184.45,184.63,184.41,184.57,24921.0,179.208,179.3828,179.1691,179.3246,24921.0
2024-05-09 12:40:00,184.59,184.61,184.5,184.56,16120.0,179.344,179.3634,179.2565,179.3148,16120.0
2024-05-09 12:50:00,184.54,184.74,184.53,184.74,23399.0,179.2954,179.4897,179.2857,179.4897,23399.0
2024-05-09 13:00:00,184.75,184.95,184.61,184.79,59815.0,179.4994,179.6938,179.3634,179.5383,59815.0
2024-05-09 13:10:00,184.82,185.05,184.78,184.84,125256.0,179.5674,179.7909,179.5286,179.5869,125256.0
2024-05-09 13:20:00,184.81,185.15,184.62,185.09,80439.0,179.5577,179.8881,179.3731,179.8298,80439.0
2024-05-09 13:30:00,185.08,185.15,184.98,185.08,25272.0,179.8201,179.8881,179.7229,179.8201,25272.0
2024-05-09 13:40:00,185.1,185.16,185.03,185.08,36069.0,179.8395,179.8978,179.7715,179.8201,36069.0
2024-05-09 13:50:00,185.08,185.12,184.96,185.0,59398.0,179.8201,179.8589,179.7035,179.7423,59398.0
2024-05-09 14:00:00,185.01,185.06,184.91,185.05,32107.0,179.752,179.8006,179.6549,179.7909,32107.0
2024-05-09 14:10:00,185.06,185.07,184.9,185.04,35765.0,179.8006,179.8103,179.6452,179.7812,35765.0
2024-05-09 14:20:00,185.07,185.24,184.93,185.23,30755.0,179.8103,179.9755,179.6743,179.9658,30755.0
2024-05-09 14:30:00,185.23,185.35,185.09,185.31,17446.0,179.9658,180.0824,179.8298,180.0435,17446.0
2024-05-09 14:40:00,185.28,185.34,185.21,185.33,23353.0,180.0144,180.0727,179.9464,180.063,23353.0
2024-05-09 14:50:00,185.3,185.47,185.3,185.38,28862.0,180.0338,180.199,180.0338,180.1115,28862.0
2024-05-09 15:00:00,185.39,185.44,185.24,185.29,29498.0,180.1212,180.1698,179.9755,180.0241,29498.0
2024-05-09 15:10:00,185.3,185.52,185.2,185.33,38978.0,180.0338,180.2476,179.9366,180.063,38978.0
2024-05-09 15:20:00,185.32,185.55,185.2,185.38,55530.0,180.0532,180.2767,179.9366,180.1115,55530.0
2024-05-09 15:30:00,185.37,185.62,185.35,185.49,39290.0,180.1018,180.3447,180.0824,180.2184,39290.0
2024-05-09 15:40:00,185.46,185.58,185.32,185.48,76243.0,180.1893,180.3058,180.0532,180.2087,76243.0
2024-05-09 15:50:00,185.48,185.75,185.21,185.34,442467.0,180.2087,180.471,179.9464,180.0727,442467.0
2024-05-10 09:30:00,186.05,186.65,185.85,186.4,91140.0,180.7625,181.3454,180.5682,181.1025,91140.0
2024-05-10 09:40:00,186.4,186.4,185.98,186.22,26628.0,181.1025,181.1025,180.6945,180.9277,26628.0
2024-05-10 09:50:00,186.24,186.58,186.1,186.33,47405.0,180.9471,181.2774,180.8111,181.0345,47405.0
2024-05-10 10:00:00,186.29,186.29,185.92,186.2,26190.0,180.9957,180.9957,180.6362,180.9082,26190.0
2024-05-10 10:10:00,186.2,186.54,185.95,186.19,71702.0,180.9082,181.2386,180.6653,180.8985,71702.0
2024-05-10 10:20:00,186.15,186.39,185.99,186.06,56862.0,180.8597,181.0928,180.7042,180.7722,56862.0
2024-05-10 10:30:00,186.08,186.5,185.92,186.5,43188.0,180.7916,181.1997,180.6362,181.1997,43188.0
2024-05-10 10:40:00,186.52,186.54,186.33,186.37,36947.0,181.2191,181.2386,181.0345,181.0734,36947.0
2024-05-10 10:50:00,186.36,186.47,185.73,186.2,51784.0,181.0637,181.1706,180.4516,180.9082,51784.0
2024-05-10 11:00:00,186.25,186.35,186.09,186.19,31606.0,180.9568,181.054,180.8014,180.8985,31606.0
2024-05-10 11:10:00,186.2,186.51,186.13,186.51,77314.0,180.9082,181.2094,180.8402,181.2094,77314.0
2024-05-10 11:20:00,186.48,186.52,186.34,186.39,23498.0,181.1803,181.2191,181.0443,181.0928,23498.0
2024-05-10 11:30:00,186.42,186.55,186.33,186.4,24005.0,181.122,181.2483,181.0345,181.1025,24005.0
2024-05-10 11:40:00,186.4,186.69,186.23,186.58,37735.0,181.1025,181.3843,180.9374,181.2774,37735.0
2024-05-10 11:50:00,186.57,186.63,186.42,186.54,18669.0,181.2677,181.326,181.122,181.2386,18669.0
2024-05-10 12:00:00,186.55,186.55,186.3,186.48,11708.0,181.2483,181.2483,181.0054,181.1803,11708.0
2024-05-10 12:10:00,186.47,186.54,186.41,186.49,7449.0,181.1706,181.2386,181.1123,181.19,7449.0
2024-05-10 12:20:00,186.45,186.57,186.4,186.45,19032.0,181.1511,181.2677,181.1025,181.1511,19032.0
2024-05-10 12:30:00,186.45,186.71,186.39,186.57,39345.0,181.1511,181.4037,181.0928,181.2677,39345.0
2024-05-10 12:40:00,186.58,186.85,186.57,186.82,14817.0,181.2774,181.5398,181.2677,181.5106,14817.0
2024-05-10 12:50:00,186.83,186.91,186.68,186.74,53941.0,181.5203,181.5981,181.3746,181.4329,53941.0
2024-05-10 13:00:00,186.71,186.75,186.59,186.67,14988.0,181.4037,181.4426,181.2871,181.3649,14988.0
2024-05-10 13:10:00,186.67,186.69,186.57,186.58,34520.0,181.3649,181.3843,181.2677,181.2774,34520.0
2024-05-10 13:20:00,186.58,186.68,186.48,186.68,23410.0,181.2774,181.3746,181.1803,181.3746,23410.0
2024-05-10 13:30:00,186.67,186.68,186.59,186.63,18335.0,181.3649,181.3746,181.2871,181.326,18335.0
2024-05-10 13:40:00,186.62,186.67,186.51,186.65,21384.0,181.3163,181.3649,181.2094,181.3454,21384.0
2024-05-10 13:50:00,186.65,186.69,186.47,186.69,34285.0,181.3454,181.3843,181.1706,181.3843,34285.0
2024-05-10 14:00:00,186.7,186.7,186.52,186.7,18775.0,181.394,181.394,181.2191,181.394,18775.0
2024-05-10 14:10:00,186.7,186.83,186.61,186.81,23246.0,181.394,181.5203,181.3066,181.5009,23246.0
2024-05-10 14:20:00,186.78,186.78,186.64,186.67,43702.0,181.4717,181.4717,181.3357,181.3649,43702.0
2024-05-10 14:30:00,186.68,186.68,186.48,186.56,37354.0,181.3746,181.3746,181.1803,181.258,37354.0
2024-05-10 14:40:00,186.56,186.75,186.53,186.69,24538.0,181.258,181.4426,181.2289,181.3843,24538.0
2024-05-10 14:50:00,186.69,186.88,186.64,186.88,32472.0,181.3843,181.5689,181.3357,181.5689,32472.0
2024-05-10 15:00:00,186.87,187.02,186.65,186.97,36470.0,181.5592,181.7049,181.3454,181.6563,36470.0
2024-05-10 15:10:00,186.98,187.1,186.96,187.1,54908.0,181.6661,181.7827,181.6466,181.7827,54908.0
2024-05-10 15:20:00,187.09,187.13,186.94,187.01,26891.0,181.7729,181.8118,181.6272,181.6952,26891.0
2024-05-10 15:30:00,187.02,187.09,186.95,187.02,46467.0,181.7049,181.7729,181.6369,181.7049,46467.0
2024-05-10 15:40:00,187.02,187.06,186.84,186.9,106094.0,181.7049,181.7438,181.53,181.5883,106094.0
2024-05-10 15:50:00,186.9,187.35,186.89,187.09,441772.0,181.5883,182.0255,181.5786,181.7729,441772.0
2024-05-13 09:30:00,186.96,187.63,186.67,187.38,238837.0,181.6466,182.2976,181.3649,182.0547,238837.0
2024-05-13 09:40:00,187.38,187.83,187.09,187.67,116457.0,182.0547,182.4919,181.7729,182.3365,116457.0
2024-05-13 09:50:00,187.7,187.85,187.32,187.36,66995.0,182.3656,182.5113,181.9964,182.0353,66995.0
2024-05-13 10:00:00,187.35,187.54,187.06,187.09,39630.0,182.0255,182.2101,181.7438,181.7729,39630.0
2024-05-13 10:10:00,187.09,187.24,186.94,187.15,22845.0,181.7729,181.9187,181.6272,181.8312,22845.0
2024-05-13 10:20:00,187.09,187.27,187.03,187.14,58903.0,181.7729,181.9478,181.7146,181.8215,58903.0
2024-05-13 10:30:00,187.13,187.44,187.04,187.3,142142.0,181.8118,182.113,181.7244,181.977,142142.0
2024-05-13 10:40:00,187.31,187.44,187.16,187.38,23120.0,181.9867,182.113,181.8409,182.0547,23120.0
2024-05-13 10:50:00,187.4,187.71,187.4,187.71,90681.0,182.0741,182.3753,182.0741,182.3753,90681.0
2024-05-13 11:00:00,187.72,187.93,187.59,187.9,17487.0,182.385,182.5891,182.2587,182.5599,17487.0
2024-05-13 11:10:00,187.92,188.16,187.9,187.97,71746.0,182.5793,182.8125,182.5599,182.6279,71746.0
2024-05-13 11:20:00,187.96,187.99,187.69,187.78,28448.0,182.6182,182.6474,182.3559,182.4433,28448.0
2024-05-13 11:30:00,187.7,188.1,187.55,188.09,19014.0,182.3656,182.7542,182.2199,182.7445,19014.0
2024-05-13 11:40:00,188.09,188.09,187.89,187.98,20589.0,182.7445,182.7445,182.5502,182.6376,20589.0
2024-05-13 11:50:00,188.0,188.13,187.86,188.03,21911.0,182.6571,182.7834,182.5211,182.6862,21911.0
2024-05-13 12:00:00,188.02,188.02,187.81,187.9,19330.0,182.6765,182.6765,182.4725,182.5599,19330.0
2024-05-13 12:10:00,187.87,188.27,187.86,188.16,20793.0,182.5308,182.9194,182.5211,182.8125,20793.0
2024-05-13 12:20:00,188.16,188.24,188.06,188.06,20128.0,182.8125,182.8903,182.7154,182.7154,20128.0
2024-05-13 12:30:00,188.07,188.24,188.06,188.23,22902.0,182.7251,182.8903,182.7154,182.8805,22902.0
2024-05-13 12:40:00,188.22,188.34,188.06,188.26,25490.0,182.8708,182.9874,182.7154,182.9097,25490.0
2024-05-13 12:50:00,188.26,188.38,188.05,188.05,23898.0,182.9097,183.0263,182.7057,182.7057,23898.0
2024-05-13 13:00:00,187.96,188.03,187.82,187.94,49026.0,182.6182,182.6862,182.4822,182.5988,49026.0
2024-05-13 13:10:00,187.89,188.12,187.77,188.1,20207.0,182.5502,182.7737,182.4336,182.7542,20207.0
2024-05-13 13:20:00,188.12,188.21,187.88,187.91,17672.0,182.7737,182.8611,182.5405,182.5696,17672.0
2024-05-13 13:30:00,187.92,187.96,187.83,187.89,17411.0,182.5793,182.6182,182.4919,182.5502,17411.0
2024-05-13 13:40:00,187.88,188.03,187.87,187.92,29535.0,182.5405,182.6862,182.5308,182.5793,29535.0
2024-05-13 13:50:00,187.9,188.02,187.82,187.99,24397.0,182.5599,182.6765,182.4822,182.6474,24397.0
2024-05-13 14:00:00,187.98,187.98,187.74,187.92,25122.0,182.6376,182.6376,182.4045,182.5793,25122.0
2024-05-13 14:10:00,187.95,187.98,187.85,187.95,16937.0,182.6085,182.6376,182.5113,182.6085,16937.0
2024-05-13 14:20:00,187.95,187.98,187.88,187.95,17522.0,182.6085,182.6376,182.5405,182.6085,17522.0
2024-05-13 14:30:00,187.9,187.98,187.82,187.91,16206.0,182.5599,182.6376,182.4822,182.5696,16206.0
2024-05-13 14:40:00,187.93,187.96,187.82,187.83,63593.0,182.5891,182.6182,182.4822,182.4919,63593.0
2024-05-13 14:50:00,187.84,187.93,187.74,187.93,21761.0,182.5016,182.5891,182.4045,182.5891,21761.0
2024-05-13 15:00:00,187.93,188.05,187.88,187.9,34947.0,182.5891,182.7057,182.5405,182.5599,34947.0
2024-05-13 15:10:00,187.89,188.0,187.85,187.96,30801.0,182.5502,182.6571,182.5113,182.6182,30801.0
2024-05-13 15:20:00,187.95,188.04,187.8,187.93,39472.0,182.6085,182.6959,182.4628,182.5891,39472.0
2024-05-13 15:30:00,187.92,188.06,187.87,187.97,61470.0,182.5793,182.7154,182.5308,182.6279,61470.0
2024-05-13 15:40:00,187.99,188.13,187.93,188.06,92492.0,182.6474,182.7834,182.5891,182.7154,92492.0
2024-05-13 15:50:00,188.05,188.29,187.75,187.83,221301.0,182.7057,182.9388,182.4142,182.4919,221301.0
2024-05-14 09:30:00,187.55,188.49,187.1,188.0,109422.0,182.2199,183.1331,181.7827,182.6571,109422.0
2024-05-14 09:40:00,187.97,188.52,187.97,188.38,58955.0,182.6279,183.1623,182.6279,183.0263,58955.0
2024-05-14 09:50:00,188.36,188.97,188.33,188.71,42837.0,183.0068,183.5995,182.9777,183.3469,42837.0
2024-05-14 10:00:00,188.73,188.91,188.64,188.91,51726.0,183.3663,183.5412,183.2789,183.5412,51726.0
2024-05-14 10:10:00,188.94,189.61,188.87,189.53,148456.0,183.5704,184.2213,183.5023,184.1436,148456.0
2024-05-14 10:20:00,189.58,190.83,189.56,190.82,179697.0,184.1922,185.4066,184.1727,185.3969,179697.0
2024-05-14 10:30:00,190.83,191.1,189.96,190.11,105528.0,185.4066,185.669,184.5614,184.7071,105528.0
2024-05-14 10:40:00,190.06,190.33,189.88,190.19,34112.0,184.6585,184.9209,184.4836,184.7848,34112.0
2024-05-14 10:50:00,190.12,190.69,190.04,190.59,39096.0,184.7168,185.2706,184.6391,185.1735,39096.0
2024-05-14 11:00:00,190.65,190.88,190.47,190.88,22000.0,185.2318,185.4552,185.0569,185.4552,22000.0
2024-05-14 11:10:00,190.92,191.2,190.75,190.75,49994.0,185.4941,185.7661,185.3289,185.3289,49994.0
2024-05-14 11:20:00,190.75,190.92,190.55,190.89,34511.0,185.3289,185.4941,185.1346,185.4649,34511.0
2024-05-14 11:30:00,190.88,190.92,190.36,190.54,28202.0,185.4552,185.4941,184.95,185.1249,28202.0
2024-05-14 11:40:00,190.56,190.79,190.49,190.75,50792.0,185.1443,185.3678,185.0763,185.3289,50792.0
2024-05-14 11:50:00,190.74,190.91,190.66,190.73,42595.0,185.3192,185.4844,185.2415,185.3095,42595.0
2024-05-14 12:00:00,190.71,190.85,190.5,190.76,47063.0,185.2901,185.4261,185.086,185.3386,47063.0
2024-05-14 12:10:00,190.75,190.78,190.47,190.59,115238.0,185.3289,185.3581,185.0569,185.1735,115238.0
2024-05-14 12:20:00,190.59,190.81,190.51,190.74,40203.0,185.1735,185.3872,185.0957,185.3192,40203.0
2024-05-14 12:30:00,190.75,190.82,190.66,190.68,27746.0,185.3289,185.3969,185.2415,185.2609,27746.0
2024-05-14 12:40:00,190.68,190.76,190.57,190.72,32104.0,185.2609,185.3386,185.154,185.2998,32104.0
2024-05-14 12:50:00,190.71,190.86,190.39,190.6,27031.0,185.2901,185.4358,184.9792,185.1832,27031.0
2024-05-14 13:00:00,190.6,190.75,190.32,190.49,62064.0,185.1832,185.3289,184.9111,185.0763,62064.0
2024-05-14 13:10:00,190.5,190.51,190.16,190.41,55210.0,185.086,185.0957,184.7557,184.9986,55210.0
2024-05-14 13:20:00,190.42,190.61,190.38,190.59,56000.0,185.0083,185.1929,184.9694,185.1735,56000.0
2024-05-14 13:30:00,190.58,190.83,190.55,190.75,31035.0,185.1638,185.4066,185.1346,185.3289,31035.0
2024-05-14 13:40:00,190.76,190.9,190.68,190.7,21384.0,185.3386,185.4747,185.2609,185.2803,21384.0
2024-05-14 13:50:00,190.71,190.71,190.43,190.55,22607.0,185.2901,185.2901,185.018,185.1346,22607.0
2024-05-14 14:00:00,190.54,190.91,190.54,190.79,21046.0,185.1249,185.4844,185.1249,185.3678,21046.0
2024-05-14 14:10:00,190.81,191.08,190.71,191.06,27934.0,185.3872,185.6495,185.2901,185.6301,27934.0
2024-05-14 14:20:00,191.09,191.16,190.95,191.03,35031.0,185.6593,185.7273,185.5232,185.601,35031.0
2024-05-14 14:30:00,191.02,191.09,190.88,191.05,30658.0,185.5912,185.6593,185.4552,185.6204,30658.0
2024-05-14 14:40:00,191.08,191.19,191.03,191.06,28554.0,185.6495,185.7564,185.601,185.6301,28554.0
2024-05-14 14:50:00,191.07,191.13,190.9,191.08,22188.0,185.6398,185.6981,185.4747,185.6495,22188.0
2024-05-14 15:00:00,191.08,191.27,190.95,191.01,29448.0,185.6495,185.8341,185.5232,185.5815,29448.0
2024-05-14 15:10:00,191.02,191.15,190.88,191.08,45433.0,185.5912,185.7176,185.4552,185.6495,45433.0
2024-05-14 15:20:00,191.07,191.24,190.78,191.0,52040.0,185.6398,185.805,185.3581,185.5718,52040.0
2024-05-14 15:30:00,190.99,191.09,190.89,190.99,45753.0,185.5621,185.6593,185.4649,185.5621,45753.0
2024-05-14 15:40:00,190.98,191.15,190.89,191.08,60620.0,185.5524,185.7176,185.4649,185.6495,60620.0
2024-05-14 15:50:00,191.07,191.46,190.63,191.25,402867.0,185.6398,186.0187,185.2123,185.8147,402867.0
2024-05-15 09:30:00,192.36,192.8,191.89,192.17,136783.0,186.8932,187.3207,186.4365,186.7086,136783.0
2024-05-15 09:40:00,192.21,192.97,192.19,192.9,54296.0,186.7474,187.4858,186.728,187.4178,54296.0
2024-05-15 09:50:00,192.89,193.21,192.76,193.15,76054.0,187.4081,187.719,187.2818,187.6607,76054.0
2024-05-15 10:00:00,193.13,193.46,192.88,192.95,58237.0,187.6413,187.9619,187.3984,187.4664,58237.0
2024-05-15 10:10:00,192.92,193.15,192.69,193.02,31074.0,187.4372,187.6607,187.2138,187.5344,31074.0
2024-05-15 10:20:00,193.02,193.29,192.96,193.08,21705.0,187.5344,187.7967,187.4761,187.5927,21705.0
2024-05-15 10:30:00,193.04,193.22,192.93,192.98,27211.0,187.5538,187.7287,187.447,187.4955,27211.0
2024-05-15 10:40:00,192.96,193.17,192.94,193.08,24010.0,187.4761,187.6801,187.4567,187.5927,24010.0
2024-05-15 10:50:00,193.06,193.42,193.0,193.32,29154.0,187.5733,187.923,187.515,187.8259,29154.0
2024-05-15 11:00:00,193.34,193.67,193.3,193.66,40026.0,187.8453,188.1659,187.8064,188.1562,40026.0
2024-05-15 11:10:00,193.66,193.72,193.46,193.65,28207.0,188.1562,188.2145,187.9619,188.1465,28207.0
2024-05-15 11:20:00,193.73,193.73,193.42,193.69,22484.0,188.2242,188.2242,187.923,188.1854,22484.0
2024-05-15 11:30:00,193.71,193.75,193.51,193.73,23426.0,188.2048,188.2437,188.0105,188.2242,23426.0
2024-05-15 11:40:00,193.72,193.92,193.7,193.76,40554.0,188.2145,188.4088,188.1951,188.2534,40554.0
2024-05-15 11:50:00,193.76,193.83,193.7,193.75,18723.0,188.2534,188.3214,188.1951,188.2437,18723.0
2024-05-15 12:00:00,193.73,193.99,193.59,193.98,37818.0,188.2242,188.4768,188.0882,188.4671,37818.0
2024-05-15 12:10:00,193.99,194.21,193.97,194.19,39273.0,188.4768,188.6906,188.4574,188.6712,39273.0
2024-05-15 12:20:00,194.19,194.48,194.18,194.46,38464.0,188.6712,188.9529,188.6614,188.9335,38464.0
2024-05-15 12:30:00,194.43,194.68,194.4,194.48,52953.0,188.9043,189.1472,188.8752,188.9529,52953.0
2024-05-15 12:40:00,194.48,194.78,194.41,194.78,43054.0,188.9529,189.2444,188.8849,189.2444,43054.0
2024-05-15 12:50:00,194.77,194.99,194.72,194.96,50180.0,189.2347,189.4484,189.1861,189.4193,50180.0
2024-05-15 13:00:00,194.96,195.19,194.85,195.12,72678.0,189.4193,189.6427,189.3124,189.5747,72678.0
2024-05-15 13:10:00,195.12,195.34,195.07,195.2,47223.0,189.5747,189.7885,189.5261,189.6525,47223.0
2024-05-15 13:20:00,195.19,195.26,194.8,195.08,123639.0,189.6427,189.7107,189.2638,189.5359,123639.0
2024-05-15 13:30:00,195.09,195.28,195.01,195.23,23559.0,189.5456,189.7302,189.4679,189.6816,23559.0
2024-05-15 13:40:00,195.23,195.24,194.97,195.07,42365.0,189.6816,189.6913,189.429,189.5261,42365.0
2024-05-15 13:50:00,195.07,195.23,195.01,195.2,53445.0,189.5261,189.6816,189.4679,189.6525,53445.0
2024-05-15 14:00:00,195.21,195.34,195.16,195.23,50196.0,189.6622,189.7885,189.6136,189.6816,50196.0
2024-05-15 14:10:00,195.19,195.21,194.98,195.01,37290.0,189.6427,189.6622,189.4387,189.4679,37290.0
2024-05-15 14:20:00,194.99,195.16,194.96,195.13,33978.0,189.4484,189.6136,189.4193,189.5844,33978.0
2024-05-15 14:30:00,195.14,195.39,195.08,195.33,76066.0,189.5942,189.8371,189.5359,189.7788,76066.0
2024-05-15 14:40:00,195.34,195.36,195.12,195.24,37182.0,189.7885,189.8079,189.5747,189.6913,37182.0
2024-05-15 14:50:00,195.24,195.56,195.23,195.45,44119.0,189.6913,190.0022,189.6816,189.8953,44119.0
2024-05-15 15:00:00,195.43,195.46,195.25,195.3,48508.0,189.8759,189.9051,189.701,189.7496,48508.0
2024-05-15 15:10:00,195.3,195.35,195.19,195.3,42831.0,189.7496,189.7982,189.6427,189.7496,42831.0
2024-05-15 15:20:00,195.28,195.47,195.21,195.31,44374.0,189.7302,189.9148,189.6622,189.7593,44374.0
2024-05-15 15:30:00,195.31,195.37,195.11,195.14,70363.0,189.7593,189.8176,189.565,189.5942,70363.0
2024-05-15 15:40:00,195.12,195.35,195.09,195.28,138068.0,189.5747,189.7982,189.5456,189.7302,138068.0
2024-05-15 15:50:00,195.27,195.61,194.87,195.55,627125.0,189.7205,190.0508,189.3318,189.9925,627125.0
2024-05-16 09:30:00,193.1,194.2,192.59,193.99,153923.0,187.6121,188.6809,187.1166,188.4768,153923.0
2024-05-16 09:40:00,193.99,195.0,193.97,194.96,82664.0,188.4768,189.4581,188.4574,189.4193,82664.0
2024-05-16 09:50:00,194.96,195.0,194.37,194.41,64467.0,189.4193,189.4581,188.846,188.8849,64467.0
2024-05-16 10:00:00,194.44,195.02,194.35,194.7,103596.0,188.9141,189.4776,188.8266,189.1667,103596.0
2024-05-16 10:10:00,194.68,194.96,194.53,194.68,63675.0,189.1472,189.4193,189.0015,189.1472,63675.0
2024-05-16 10:20:00,194.7,194.89,194.61,194.77,57871.0,189.1667,189.3513,189.0792,189.2347,57871.0
2024-05-16 10:30:00,194.8,194.82,194.37,194.49,42414.0,189.2638,189.2833,188.846,188.9626,42414.0
2024-05-16 10:40:00,194.45,194.94,194.35,194.92,70243.0,188.9238,189.3998,188.8266,189.3804,70243.0
2024-05-16 10:50:00,194.94,195.13,194.81,194.94,63827.0,189.3998,189.5844,189.2735,189.3998,63827.0
2024-05-16 11:00:00,194.95,195.3,194.84,195.26,43749.0,189.4096,189.7496,189.3027,189.7107,43749.0
2024-05-16 11:10:00,195.24,195.28,194.84,195.06,62128.0,189.6913,189.7302,189.3027,189.5164,62128.0
2024-05-16 11:20:00,195.06,195.12,194.88,195.05,56002.0,189.5164,189.5747,189.3415,189.5067,56002.0
2024-05-16 11:30:00,195.04,195.3,194.98,195.2,40411.0,189.497,189.7496,189.4387,189.6525,40411.0
2024-05-16 11:40:00,195.15,195.24,194.98,195.17,34740.0,189.6039,189.6913,189.4387,189.6233,34740.0
2024-05-16 11:50:00,195.16,195.57,195.15,195.54,24110.0,189.6136,190.0119,189.6039,189.9828,24110.0
2024-05-16 12:00:00,195.55,195.55,195.28,195.45,23930.0,189.9925,189.9925,189.7302,189.8953,23930.0
2024-05-16 12:10:00,195.47,195.65,195.42,195.49,24102.0,189.9148,190.0897,189.8662,189.9342,24102.0
2024-05-16 12:20:00,195.49,195.7,195.32,195.58,44193.0,189.9342,190.1382,189.769,190.0217,44193.0
2024-05-16 12:30:00,195.58,195.58,195.17,195.41,29088.0,190.0217,190.0217,189.6233,189.8565,29088.0
2024-05-16 12:40:00,195.4,195.78,195.4,195.78,19907.0,189.8468,190.216,189.8468,190.216,19907.0
2024-05-16 12:50:00,195.79,195.79,195.66,195.77,21344.0,190.2257,190.2257,190.0994,190.2063,21344.0
2024-05-16 13:00:00,195.76,195.8,195.59,195.79,15356.0,190.1965,190.2354,190.0314,190.2257,15356.0
2024-05-16 13:10:00,195.78,195.87,195.63,195.72,29885.0,190.216,190.3034,190.0702,190.1577,29885.0
2024-05-16 13:20:00,195.73,195.74,195.01,195.15,30611.0,190.1674,190.1771,189.4679,189.6039,30611.0
2024-05-16 13:30:00,195.1,195.32,195.0,195.04,23282.0,189.5553,189.769,189.4581,189.497,23282.0
2024-05-16 13:40:00,195.04,195.18,194.91,194.96,19953.0,189.497,189.633,189.3707,189.4193,19953.0
2024-05-16 13:50:00,194.97,195.24,194.93,195.14,21361.0,189.429,189.6913,189.3901,189.5942,21361.0
2024-05-16 14:00:00,195.14,195.14,194.69,194.71,31577.0,189.5942,189.5942,189.1569,189.1764,31577.0
2024-05-16 14:10:00,194.69,194.82,194.37,194.64,50852.0,189.1569,189.2833,188.846,189.1084,50852.0
2024-05-16 14:20:00,194.59,194.76,194.53,194.71,27200.0,189.0598,189.225,189.0015,189.1764,27200.0
2024-05-16 14:30:00,194.63,194.84,194.6,194.74,39086.0,189.0987,189.3027,189.0695,189.2055,39086.0
2024-05-16 14:40:00,194.74,195.01,194.73,195.01,41099.0,189.2055,189.4679,189.1958,189.4679,41099.0
2024-05-16 14:50:00,195.0,195.04,194.82,194.94,27622.0,189.4581,189.497,189.2833,189.3998,27622.0
2024-05-16 15:00:00,194.93,195.09,194.88,195.0,60645.0,189.3901,189.5456,189.3415,189.4581,60645.0
2024-05-16 15:10:00,195.02,195.07,194.82,194.83,41861.0,189.4776,189.5261,189.2833,189.293,41861.0
2024-05-16 15:20:00,194.84,194.9,194.76,194.85,41838.0,189.3027,189.361,189.225,189.3124,41838.0
2024-05-16 15:30:00,194.85,194.96,194.62,194.82,57374.0,189.3124,189.4193,189.0889,189.2833,57374.0
2024-05-16 15:40:00,194.84,195.03,194.65,194.83,108254.0,189.3027,189.4873,189.1181,189.293,108254.0
2024-05-16 15:50:00,194.84,195.16,194.77,195.04,623142.0,189.3027,189.6136,189.2347,189.497,623142.0
2024-05-17 09:30:00,194.86,195.83,194.57,195.74,438862.0,189.3221,190.2645,189.0404,190.1771,438862.0
2024-05-17 09:40:00,195.74,195.93,195.44,195.79,33508.0,190.1771,190.3617,189.8856,190.2257,33508.0
2024-05-17 09:50:00,195.78,195.83,195.48,195.8,44171.0,190.216,190.2645,189.9245,190.2354,44171.0
2024-05-17 10:00:00,195.77,195.93,195.45,195.5,40893.0,190.2063,190.3617,189.8953,189.9439,40893.0
2024-05-17 10:10:00,195.51,195.66,195.3,195.53,51554.0,189.9536,190.0994,189.7496,189.9731,51554.0
2024-05-17 10:20:00,195.52,196.38,195.52,196.35,82929.0,189.9634,190.7989,189.9634,190.7698,82929.0
2024-05-17 10:30:00,196.44,196.55,196.07,196.11,81985.0,190.8572,190.9641,190.4977,190.5366,81985.0
2024-05-17 10:40:00,196.1,196.15,195.88,196.15,26206.0,190.5269,190.5755,190.3131,190.5755,26206.0
2024-05-17 10:50:00,196.14,196.26,195.98,196.09,50275.0,190.5657,190.6823,190.4103,190.5172,50275.0
2024-05-17 11:00:00,196.03,196.12,195.68,196.09,43238.0,190.4589,190.5463,190.1188,190.5172,43238.0
2024-05-17 11:10:00,196.09,196.1,195.66,195.69,30262.0,190.5172,190.5269,190.0994,190.1285,30262.0
2024-05-17 11:20:00,195.56,195.7,195.46,195.51,20676.0,190.0022,190.1382,189.9051,189.9536,20676.0
2024-05-17 11:30:00,195.49,195.5,195.19,195.22,25524.0,189.9342,189.9439,189.6427,189.6719,25524.0
2024-05-17 11:40:00,195.19,195.43,195.12,195.22,31643.0,189.6427,189.8759,189.5747,189.6719,31643.0
2024-05-17 11:50:00,195.24,195.5,195.23,195.34,27145.0,189.6913,189.9439,189.6816,189.7885,27145.0
2024-05-17 12:00:00,195.3,195.37,195.02,195.1,31268.0,189.7496,189.8176,189.4776,189.5553,31268.0
2024-05-17 12:10:00,195.1,195.2,195.05,195.09,36809.0,189.5553,189.6525,189.5067,189.5456,36809.0
2024-05-17 12:20:00,195.11,195.11,194.88,195.04,43270.0,189.565,189.565,189.3415,189.497,43270.0
2024-05-17 12:30:00,195.05,195.1,194.86,194.9,40219.0,189.5067,189.5553,189.3221,189.361,40219.0
2024-05-17 12:40:00,194.91,194.91,194.44,194.69,47247.0,189.3707,189.3707,188.9141,189.1569,47247.0
2024-05-17 12:50:00,194.74,194.78,194.53,194.75,35604.0,189.2055,189.2444,189.0015,189.2152,35604.0
2024-05-17 13:00:00,194.75,194.77,194.33,194.39,79242.0,189.2152,189.2347,188.8072,188.8655,79242.0
2024-05-17 13:10:00,194.38,194.39,193.83,193.89,135184.0,188.8558,188.8655,188.3214,188.3797,135184.0
2024-05-17 13:20:00,193.89,194.34,193.88,194.17,35371.0,188.3797,188.8169,188.37,188.6517,35371.0
2024-05-17 13:30:00,194.15,194.24,194.02,194.18,26112.0,188.6323,188.7197,188.506,188.6614,26112.0
2024-05-17 13:40:00,194.19,194.39,194.13,194.3,53694.0,188.6712,188.8655,188.6129,188.778,53694.0
2024-05-17 13:50:00,194.27,194.36,194.13,194.21,49159.0,188.7489,188.8363,188.6129,188.6906,49159.0
2024-05-17 14:00:00,194.21,194.36,194.11,194.35,36109.0,188.6906,188.8363,188.5934,188.8266,36109.0
2024-05-17 14:10:00,194.32,194.35,194.07,194.18,60027.0,188.7975,188.8266,188.5546,188.6614,60027.0
2024-05-17 14:20:00,194.11,194.38,193.93,194.16,51777.0,188.5934,188.8558,188.4185,188.642,51777.0
2024-05-17 14:30:00,194.13,194.38,194.05,194.33,36700.0,188.6129,188.8558,188.5351,188.8072,36700.0
2024-05-17 14:40:00,194.32,194.54,194.26,194.54,47011.0,188.7975,189.0112,188.7392,189.0112,47011.0
2024-05-17 14:50:00,194.5,195.1,194.46,194.93,59832.0,188.9723,189.5553,188.9335,189.3901,59832.0
2024-05-17 15:00:00,194.93,195.11,194.87,195.1,57450.0,189.3901,189.565,189.3318,189.5553,57450.0
2024-05-17 15:10:00,195.17,195.23,195.03,195.11,27199.0,189.6233,189.6816,189.4873,189.565,27199.0
2024-05-17 15:20:00,195.14,195.26,194.89,194.98,32888.0,189.5942,189.7107,189.3513,189.4387,32888.0
2024-05-17 15:30:00,194.92,195.11,194.79,194.94,31288.0,189.3804,189.565,189.2541,189.3998,31288.0
2024-05-17 15:40:00,194.95,195.12,194.94,195.04,42833.0,189.4096,189.5747,189.3998,189.497,42833.0
2024-05-17 15:50:00,195.06,195.14,194.79,195.04,285189.0,189.5164,189.5942,189.2541,189.497,285189.0
2024-05-20 09:30:00,195.02,196.99,194.5,196.92,112394.0,189.4776,191.3916,188.9723,191.3236,112394.0
2024-05-20 09:40:00,196.94,197.24,196.66,196.84,81994.0,191.343,191.6345,191.071,191.2458,81994.0
2024-05-20 09:50:00,197.0,197.28,196.85,196.94,60514.0,191.4013,191.6733,191.2556,191.343,60514.0
2024-05-20 10:00:00,196.93,196.96,196.37,196.77,54219.0,191.3333,191.3624,190.7892,191.1778,54219.0
2024-05-20 10:10:00,196.8,196.85,196.43,196.65,50894.0,191.207,191.2556,190.8475,191.0612,50894.0
2024-05-20 10:20:00,196.66,197.06,196.54,197.06,49336.0,191.071,191.4596,190.9544,191.4596,49336.0
2024-05-20 10:30:00,197.07,197.2,196.83,196.84,40922.0,191.4693,191.5956,191.2361,191.2458,40922.0
2024-05-20 10:40:00,196.84,197.26,196.8,197.26,85837.0,191.2458,191.6539,191.207,191.6539,85837.0
2024-05-20 10:50:00,197.27,197.45,197.07,197.44,125248.0,191.6636,191.8385,191.4693,191.8288,125248.0
2024-05-20 11:00:00,197.44,197.66,197.31,197.61,36827.0,191.8288,192.0425,191.7025,191.994,36827.0
2024-05-20 11:10:00,197.64,198.18,197.63,198.14,147643.0,192.0231,192.5478,192.0134,192.5089,147643.0
2024-05-20 11:20:00,198.14,198.17,197.86,198.06,34493.0,192.5089,192.538,192.2369,192.4312,34493.0
2024-05-20 11:30:00,198.06,198.42,198.06,198.3,35431.0,192.4312,192.7809,192.4312,192.6643,35431.0
2024-05-20 11:40:00,198.28,198.33,198.07,198.31,29453.0,192.6449,192.6935,192.4409,192.6741,29453.0
2024-05-20 11:50:00,198.31,198.36,198.14,198.26,20925.0,192.6741,192.7226,192.5089,192.6255,20925.0
2024-05-20 12:00:00,198.3,198.45,198.15,198.29,27096.0,192.6643,192.8101,192.5186,192.6546,27096.0
2024-05-20 12:10:00,198.29,198.58,198.22,198.57,30170.0,192.6546,192.9364,192.5866,192.9267,30170.0
2024-05-20 12:20:00,198.57,198.77,198.54,198.66,28354.0,192.9267,193.121,192.8975,193.0141,28354.0
2024-05-20 12:30:00,198.62,198.81,198.59,198.81,30949.0,192.9753,193.1599,192.9461,193.1599,30949.0
2024-05-20 12:40:00,198.79,198.89,198.56,198.62,45846.0,193.1404,193.2376,192.917,192.9753,45846.0
2024-05-20 12:50:00,198.64,199.09,198.64,199.09,65096.0,192.9947,193.4319,192.9947,193.4319,65096.0
2024-05-20 13:00:00,199.09,199.1,198.59,198.91,45766.0,193.4319,193.4416,192.9461,193.257,45766.0
2024-05-20 13:10:00,198.87,198.98,198.81,198.88,21763.0,193.2182,193.325,193.1599,193.2279,21763.0
2024-05-20 13:20:00,198.88,198.9,198.42,198.42,24788.0,193.2279,193.2473,192.7809,192.7809,24788.0
2024-05-20 13:30:00,198.4,198.69,198.39,198.49,20278.0,192.7615,193.0433,192.7518,192.8489,20278.0
2024-05-20 13:40:00,198.46,198.73,198.45,198.54,27363.0,192.8198,193.0821,192.8101,192.8975,27363.0
2024-05-20 13:50:00,198.53,198.65,198.41,198.62,25124.0,192.8878,193.0044,192.7712,192.9753,25124.0
2024-05-20 14:00:00,198.61,198.66,198.06,198.37,50894.0,192.9655,193.0141,192.4312,192.7324,50894.0
2024-05-20 14:10:00,198.33,198.4,198.15,198.27,22053.0,192.6935,192.7615,192.5186,192.6352,22053.0
2024-05-20 14:20:00,198.28,198.53,198.19,198.53,32945.0,192.6449,192.8878,192.5575,192.8878,32945.0
2024-05-20 14:30:00,198.53,198.6,198.37,198.43,27698.0,192.8878,192.9558,192.7324,192.7907,27698.0
2024-05-20 14:40:00,198.44,198.6,198.43,198.55,34220.0,192.8004,192.9558,192.7907,192.9072,34220.0
2024-05-20 14:50:00,198.55,198.59,198.28,198.36,34705.0,192.9072,192.9461,192.6449,192.7226,34705.0
2024-05-20 15:00:00,198.34,198.63,198.27,198.51,34618.0,192.7032,192.985,192.6352,192.8684,34618.0
2024-05-20 15:10:00,198.51,198.81,198.49,198.63,39829.0,192.8684,193.1599,192.8489,192.985,39829.0
2024-05-20 15:20:00,198.62,198.88,198.52,198.85,42620.0,192.9753,193.2279,192.8781,193.1987,42620.0
2024-05-20 15:30:00,198.86,199.04,198.73,198.82,64514.0,193.2084,193.3833,193.0821,193.1696,64514.0
2024-05-20 15:40:00,198.83,198.91,198.51,198.7,73359.0,193.1793,193.257,192.8684,193.053,73359.0
2024-05-20 15:50:00,198.67,199.27,198.55,199.22,364900.0,193.0238,193.6068,192.9072,193.5582,364900.0
2024-05-21 09:30:00,197.14,198.88,196.84,197.81,198757.0,191.5373,193.2279,191.2458,192.1883,198757.0
2024-05-21 09:40:00,197.77,198.06,197.69,197.81,92123.0,192.1494,192.4312,192.0717,192.1883,92123.0
2024-05-21 09:50:00,197.79,197.79,196.89,197.07,118556.0,192.1688,192.1688,191.2944,191.4693,118556.0
2024-05-21 10:00:00,197.07,197.47,197.0,197.45,99565.0,191.4693,191.8579,191.4013,191.8385,99565.0
2024-05-21 10:10:00,197.45,197.57,197.21,197.36,83564.0,191.8385,191.9551,191.6053,191.7511,83564.0
2024-05-21 10:20:00,197.37,197.86,197.23,197.86,142689.0,191.7608,192.2369,191.6248,192.2369,142689.0
2024-05-21 10:30:00,197.9,198.12,197.76,197.93,57318.0,192.2757,192.4895,192.1397,192.3049,57318.0
2024-05-21 10:40:00,197.9,198.06,197.78,198.05,42854.0,192.2757,192.4312,192.1591,192.4215,42854.0
2024-05-21 10:50:00,198.04,198.4,198.04,198.34,84687.0,192.4117,192.7615,192.4117,192.7032,84687.0
2024-05-21 11:00:00,198.34,198.75,198.01,198.5,73242.0,192.7032,193.1016,192.3826,192.8587,73242.0
2024-05-21 11:10:00,198.52,198.76,198.42,198.5,37389.0,192.8781,193.1113,192.7809,192.8587,37389.0
2024-05-21 11:20:00,198.47,198.7,198.46,198.66,34735.0,192.8295,193.053,192.8198,193.0141,34735.0
2024-05-21 11:30:00,198.66,198.79,198.46,198.79,27155.0,193.0141,193.1404,192.8198,193.1404,27155.0
2024-05-21 11:40:00,198.76,198.76,198.57,198.58,19262.0,193.1113,193.1113,192.9267,192.9364,19262.0
2024-05-21 11:50:00,198.6,199.11,198.6,198.96,42793.0,192.9558,193.4513,192.9558,193.3056,42793.0
2024-05-21 12:00:00,198.98,199.15,198.92,198.97,29877.0,193.325,193.4902,193.2667,193.3153,29877.0
2024-05-21 12:10:00,198.99,199.14,198.97,198.97,17780.0,193.3347,193.4805,193.3153,193.3153,17780.0
2024-05-21 12:20:00,198.96,199.08,198.89,199.06,29906.0,193.3056,193.4222,193.2376,193.4028,29906.0
2024-05-21 12:30:00,199.06,199.16,199.0,199.01,21558.0,193.4028,193.4999,193.3445,193.3542,21558.0
2024-05-21 12:40:00,199.02,199.03,198.8,198.93,23805.0,193.3639,193.3736,193.1501,193.2764,23805.0
2024-05-21 12:50:00,198.95,199.12,198.92,199.08,37091.0,193.2959,193.461,193.2667,193.4222,37091.0
2024-05-21 13:00:00,199.09,199.3,198.97,199.27,27195.0,193.4319,193.6359,193.3153,193.6068,27195.0
2024-05-21 13:10:00,199.28,199.3,199.09,199.09,15126.0,193.6165,193.6359,193.4319,193.4319,15126.0
2024-05-21 13:20:00,199.06,199.19,198.92,199.16,19438.0,193.4028,193.5291,193.2667,193.4999,19438.0
2024-05-21 13:30:00,199.16,199.19,198.97,199.08,16538.0,193.4999,193.5291,193.3153,193.4222,16538.0
2024-05-21 13:40:00,199.08,199.08,198.78,198.78,16596.0,193.4222,193.4222,193.1307,193.1307,16596.0
2024-05-21 13:50:00,198.78,199.0,198.75,199.0,18885.0,193.1307,193.3445,193.1016,193.3445,18885.0
2024-05-21 14:00:00,199.0,199.09,198.97,199.04,18245.0,193.3445,193.4319,193.3153,193.3833,18245.0
2024-05-21 14:10:00,199.01,199.06,198.95,199.03,20658.0,193.3542,193.4028,193.2959,193.3736,20658.0
2024-05-21 14:20:00,199.03,199.25,198.96,199.04,40702.0,193.3736,193.5874,193.3056,193.3833,40702.0
2024-05-21 14:30:00,199.02,199.16,198.91,198.97,22374.0,193.3639,193.4999,193.257,193.3153,22374.0
2024-05-21 14:40:00,198.98,199.01,198.86,198.89,31490.0,193.325,193.3542,193.2084,193.2376,31490.0
2024-05-21 14:50:00,198.89,199.16,198.89,199.07,36556.0,193.2376,193.4999,193.2376,193.4125,36556.0
2024-05-21 15:00:00,199.08,199.23,199.0,199.13,38355.0,193.4222,193.5679,193.3445,193.4708,38355.0
2024-05-21 15:10:00,199.12,199.26,199.09,199.16,24852.0,193.461,193.5971,193.4319,193.4999,24852.0
2024-05-21 15:20:00,199.15,199.16,198.97,199.02,34718.0,193.4902,193.4999,193.3153,193.3639,34718.0
2024-05-21 15:30:00,199.0,199.15,198.98,199.01,29370.0,193.3445,193.4902,193.325,193.3542,29370.0
2024-05-21 15:40:00,199.0,199.12,198.77,198.84,45101.0,193.3445,193.461,193.121,193.189,45101.0
2024-05-21 15:50:00,198.82,199.17,198.76,199.05,529552.0,193.1696,193.5096,193.1113,193.393,529552.0
2024-05-22 09:30:00,199.9,201.33,199.65,200.96,675478.0,194.2189,195.6082,193.976,195.2488,675478.0
2024-05-22 09:40:00,200.98,202.75,200.68,202.58,189123.0,195.2682,196.9879,194.9767,196.8227,189123.0
2024-05-22 09:50:00,202.52,203.62,202.49,203.56,254388.0,196.7644,197.8332,196.7353,197.7749,254388.0
2024-05-22 10:00:00,203.57,203.57,202.38,202.69,137171.0,197.7846,197.7846,196.6284,196.9296,137171.0
2024-05-22 10:10:00,202.66,202.68,201.88,202.11,216147.0,196.9004,196.9199,196.1426,196.3661,216147.0
2024-05-22 10:20:00,202.14,202.6,201.75,202.46,116989.0,196.3952,196.8421,196.0163,196.7061,116989.0
2024-05-22 10:30:00,202.45,202.65,202.01,202.18,108019.0,196.6964,196.8907,196.2689,196.4341,108019.0
2024-05-22 10:40:00,202.14,202.18,201.74,202.01,98054.0,196.3952,196.4341,196.0066,196.2689,98054.0
2024-05-22 10:50:00,201.99,202.53,201.82,202.2,47234.0,196.2495,196.7741,196.0843,196.4535,47234.0
2024-05-22 11:00:00,202.18,202.57,202.06,202.22,58365.0,196.4341,196.813,196.3175,196.4729,58365.0
2024-05-22 11:10:00,202.2,202.6,202.17,202.47,37313.0,196.4535,196.8421,196.4244,196.7158,37313.0
2024-05-22 11:20:00,202.48,202.48,202.12,202.34,43451.0,196.7256,196.7256,196.3758,196.5895,43451.0
2024-05-22 11:30:00,202.34,203.0,202.26,202.98,120503.0,196.5895,197.2308,196.5118,197.2113,120503.0
2024-05-22 11:40:00,202.98,203.11,202.73,203.09,43338.0,197.2113,197.3377,196.9684,197.3182,43338.0
2024-05-22 11:50:00,203.1,203.42,202.76,203.34,85593.0,197.3279,197.6388,196.9976,197.5611,85593.0
2024-05-22 12:00:00,203.31,203.31,202.76,203.07,947562.0,197.532,197.532,196.9976,197.2988,947562.0
2024-05-22 12:10:00,203.07,203.17,202.66,202.66,29236.0,197.2988,197.3959,196.9004,196.9004,29236.0
2024-05-22 12:20:00,202.65,202.77,202.31,202.74,35728.0,196.8907,197.0073,196.5604,196.9782,35728.0
2024-05-22 12:30:00,202.78,203.06,202.63,203.0,103801.0,197.017,197.2891,196.8713,197.2308,103801.0
2024-05-22 12:40:00,203.06,203.13,202.88,202.96,43570.0,197.2891,197.3571,197.1142,197.1919,43570.0
2024-05-22 12:50:00,202.94,203.29,202.81,203.23,34060.0,197.1725,197.5125,197.0462,197.4542,34060.0
2024-05-22 13:00:00,203.19,203.25,203.0,203.05,32966.0,197.4154,197.4737,197.2308,197.2794,32966.0
2024-05-22 13:10:00,203.07,203.2,203.03,203.04,47071.0,197.2988,197.4251,197.2599,197.2696,47071.0
2024-05-22 13:20:00,203.03,203.06,202.81,202.86,20342.0,197.2599,197.2891,197.0462,197.0948,20342.0
2024-05-22 13:30:00,202.83,202.83,202.17,202.5,102722.0,197.0656,197.0656,196.4244,196.745,102722.0
2024-05-22 13:40:00,202.5,202.62,202.14,202.26,48551.0,196.745,196.8616,196.3952,196.5118,48551.0
2024-05-22 13:50:00,202.27,202.34,201.94,202.06,36171.0,196.5215,196.5895,196.2009,196.3175,36171.0
2024-05-22 14:00:00,202.04,202.04,201.09,201.48,77370.0,196.2981,196.2981,195.3751,195.754,77370.0
2024-05-22 14:10:00,201.47,201.67,201.28,201.34,147332.0,195.7443,195.9386,195.5597,195.618,147332.0
2024-05-22 14:20:00,201.28,201.39,200.75,200.75,56787.0,195.5597,195.6665,195.0447,195.0447,56787.0
2024-05-22 14:30:00,200.67,201.16,200.67,200.86,35468.0,194.967,195.4431,194.967,195.1516,35468.0
2024-05-22 14:40:00,200.86,201.46,200.84,201.43,56615.0,195.1516,195.7345,195.1322,195.7054,56615.0
2024-05-22 14:50:00,201.46,201.53,201.34,201.53,23343.0,195.7345,195.8026,195.618,195.8026,23343.0
2024-05-22 15:00:00,201.53,201.62,201.35,201.48,33842.0,195.8026,195.89,195.6277,195.754,33842.0
2024-05-22 15:10:00,201.44,201.46,200.95,201.03,34663.0,195.7151,195.7345,195.239,195.3168,34663.0
2024-05-22 15:20:00,201.02,201.5,200.97,201.44,111762.0,195.307,195.7734,195.2585,195.7151,111762.0
2024-05-22 15:30:00,201.41,201.91,201.39,201.45,44093.0,195.686,196.1718,195.6665,195.7248,44093.0
2024-05-22 15:40:00,201.43,201.71,201.37,201.51,117151.0,195.7054,195.9774,195.6471,195.7831,117151.0
2024-05-22 15:50:00,201.52,202.63,201.17,202.57,451152.0,195.7928,196.8713,195.4528,196.813,451152.0
2024-05-23 09:30:00,202.6,202.95,200.45,201.29,224952.0,196.8421,197.1822,194.7532,195.5694,224952.0
2024-05-23 09:40:00,201.29,201.33,200.29,200.57,143165.0,195.5694,195.6082,194.5978,194.8698,143165.0
2024-05-23 09:50:00,200.61,200.66,199.57,199.89,173240.0,194.9087,194.9573,193.8983,194.2092,173240.0
2024-05-23 10:00:00,199.84,200.94,199.76,200.83,142738.0,194.1606,195.2293,194.0829,195.1224,142738.0
2024-05-23 10:10:00,200.9,201.14,200.22,200.22,110777.0,195.1905,195.4236,194.5298,194.5298,110777.0
2024-05-23 10:20:00,200.17,200.33,199.67,199.82,186068.0,194.4812,194.6367,193.9954,194.1412,186068.0
2024-05-23 10:30:00,199.85,200.02,199.3,199.52,165582.0,194.1703,194.3355,193.6359,193.8497,165582.0
2024-05-23 10:40:00,199.52,199.57,198.85,198.91,159193.0,193.8497,193.8983,193.1987,193.257,159193.0
2024-05-23 10:50:00,198.91,198.93,198.09,198.47,115969.0,193.257,193.2764,192.4603,192.8295,115969.0
2024-05-23 11:00:00,198.47,199.26,198.31,199.19,103429.0,192.8295,193.5971,192.6741,193.5291,103429.0
2024-05-23 11:10:00,199.2,199.47,198.93,199.25,31256.0,193.5388,193.8011,193.2764,193.5874,31256.0
2024-05-23 11:20:00,199.29,199.65,199.23,199.42,34748.0,193.6262,193.976,193.5679,193.7525,34748.0
2024-05-23 11:30:00,199.41,199.83,199.4,199.67,41384.0,193.7428,194.1509,193.7331,193.9954,41384.0
2024-05-23 11:40:00,199.67,199.73,199.46,199.61,63294.0,193.9954,194.0537,193.7914,193.9371,63294.0
2024-05-23 11:50:00,199.68,199.89,199.51,199.56,41780.0,194.0051,194.2092,193.84,193.8885,41780.0
2024-05-23 12:00:00,199.53,200.01,199.46,199.64,36065.0,193.8594,194.3258,193.7914,193.9663,36065.0
2024-05-23 12:10:00,199.62,199.86,199.36,199.86,18237.0,193.9468,194.18,193.6942,194.18,18237.0
2024-05-23 12:20:00,199.91,199.98,199.77,199.87,18994.0,194.2286,194.2966,194.0926,194.1897,18994.0
2024-05-23 12:30:00,199.88,199.99,199.81,199.81,17979.0,194.1994,194.3063,194.1314,194.1314,17979.0
2024-05-23 12:40:00,199.83,199.9,199.43,199.55,73243.0,194.1509,194.2189,193.7622,193.8788,73243.0
2024-05-23 12:50:00,199.53,199.54,199.15,199.15,32151.0,193.8594,193.8691,193.4902,193.4902,32151.0
2024-05-23 13:00:00,199.15,199.22,198.76,199.15,38445.0,193.4902,193.5582,193.1113,193.4902,38445.0
2024-05-23 13:10:00,199.11,199.44,199.03,199.09,54662.0,193.4513,193.772,193.3736,193.4319,54662.0
2024-05-23 13:20:00,199.07,199.25,198.73,199.23,24711.0,193.4125,193.5874,193.0821,193.5679,24711.0
2024-05-23 13:30:00,199.2,199.24,198.34,198.5,44939.0,193.5388,193.5776,192.7032,192.8587,44939.0
2024-05-23 13:40:00,198.5,198.85,198.25,198.47,30541.0,192.8587,193.1987,192.6158,192.8295,30541.0
2024-05-23 13:50:00,198.44,198.62,197.64,197.9,46166.0,192.8004,192.9753,192.0231,192.2757,46166.0
2024-05-23 14:00:00,197.87,197.96,197.38,197.62,57919.0,192.2466,192.334,191.7705,192.0037,57919.0
2024-05-23 14:10:00,197.63,197.72,197.17,197.17,33102.0,192.0134,192.1008,191.5665,191.5665,33102.0
2024-05-23 14:20:00,197.2,197.55,197.08,197.3,47111.0,191.5956,191.9357,191.479,191.6928,47111.0
2024-05-23 14:30:00,197.24,197.64,197.04,197.56,41906.0,191.6345,192.0231,191.4402,191.9454,41906.0
2024-05-23 14:40:00,197.53,197.6,197.2,197.4,43719.0,191.9162,191.9842,191.5956,191.7899,43719.0
2024-05-23 14:50:00,197.36,197.38,196.95,197.09,43318.0,191.7511,191.7705,191.3527,191.4887,43318.0
2024-05-23 15:00:00,197.08,197.49,197.06,197.46,43613.0,191.479,191.8774,191.4596,191.8482,43613.0
2024-05-23 15:10:00,197.46,197.6,197.17,197.22,82021.0,191.8482,191.9842,191.5665,191.615,82021.0
2024-05-23 15:20:00,197.24,197.6,197.24,197.5,57692.0,191.6345,191.9842,191.6345,191.8871,57692.0
2024-05-23 15:30:00,197.53,197.8,197.5,197.59,68204.0,191.9162,192.1786,191.8871,191.9745,68204.0
2024-05-23 15:40:00,197.62,197.76,197.37,197.63,138386.0,192.0037,192.1397,191.7608,192.0134,138386.0
2024-05-23 15:50:00,197.63,197.86,196.84,197.31,531759.0,192.0134,192.2369,191.2458,191.7025,531759.0
2024-05-24 09:30:00,198.63,199.11,197.75,198.94,97208.0,192.985,193.4513,192.13,193.2862,97208.0
2024-05-24 09:40:00,198.94,199.7,198.7,199.15,55968.0,193.2862,194.0246,193.053,193.4902,55968.0
2024-05-24 09:50:00,199.16,199.55,198.78,198.89,60499.0,193.4999,193.8788,193.1307,193.2376,60499.0
2024-05-24 10:00:00,198.9,199.4,198.9,198.99,55222.0,193.2473,193.7331,193.2473,193.3347,55222.0
2024-05-24 10:10:00,199.0,199.39,198.95,199.24,93466.0,193.3445,193.7234,193.2959,193.5776,93466.0
2024-05-24 10:20:00,199.27,199.46,199.16,199.38,45265.0,193.6068,193.7914,193.4999,193.7137,45265.0
2024-05-24 10:30:00,199.4,199.4,198.81,198.81,84160.0,193.7331,193.7331,193.1599,193.1599,84160.0
2024-05-24 10:40:00,198.81,199.33,198.51,199.33,65669.0,193.1599,193.6651,192.8684,193.6651,65669.0
2024-05-24 10:50:00,199.35,199.52,199.15,199.41,191632.0,193.6845,193.8497,193.4902,193.7428,191632.0
2024-05-24 11:00:00,199.44,199.71,199.43,199.55,94058.0,193.772,194.0343,193.7622,193.8788,94058.0
2024-05-24 11:10:00,199.56,199.77,199.45,199.73,31793.0,193.8885,194.0926,193.7817,194.0537,31793.0
2024-05-24 11:20:00,199.71,199.71,199.16,199.2,14907.0,194.0343,194.0343,193.4999,193.5388,14907.0
2024-05-24 11:30:00,199.25,199.41,199.01,199.1,97734.0,193.5874,193.7428,193.3542,193.4416,97734.0
2024-05-24 11:40:00,199.14,199.44,199.13,199.25,41336.0,193.4805,193.772,193.4708,193.5874,41336.0
2024-05-24 11:50:00,199.24,199.24,198.84,198.89,20900.0,193.5776,193.5776,193.189,193.2376,20900.0
2024-05-24 12:00:00,198.87,199.21,198.8,199.17,55562.0,193.2182,193.5485,193.1501,193.5096,55562.0
2024-05-24 12:10:00,199.21,199.37,199.2,199.3,17437.0,193.5485,193.7039,193.5388,193.6359,17437.0
2024-05-24 12:20:00,199.3,199.37,199.08,199.12,17925.0,193.6359,193.7039,193.4222,193.461,17925.0
2024-05-24 12:30:00,199.13,199.22,198.96,199.1,70814.0,193.4708,193.5582,193.3056,193.4416,70814.0
2024-05-24 12:40:00,199.08,199.11,198.8,198.85,21262.0,193.4222,193.4513,193.1501,193.1987,21262.0
2024-05-24 12:50:00,198.83,198.88,198.62,198.65,15678.0,193.1793,193.2279,192.9753,193.0044,15678.0
2024-05-24 13:00:00,198.69,198.75,198.3,198.36,24950.0,193.0433,193.1016,192.6643,192.7226,24950.0
2024-05-24 13:10:00,198.33,198.68,198.25,198.66,60742.0,192.6935,193.0336,192.6158,193.0141,60742.0
2024-05-24 13:20:00,198.68,198.96,198.66,198.76,18423.0,193.0336,193.3056,193.0141,193.1113,18423.0
2024-05-24 13:30:00,198.71,198.81,198.49,198.81,8404.0,193.0627,193.1599,192.8489,193.1599,8404.0
2024-05-24 13:40:00,198.85,198.98,198.72,198.88,17081.0,193.1987,193.325,193.0724,193.2279,17081.0
2024-05-24 13:50:00,198.91,199.06,198.86,198.99,26672.0,193.257,193.4028,193.2084,193.3347,26672.0
2024-05-24 14:00:00,198.99,199.16,198.92,199.15,143019.0,193.3347,193.4999,193.2667,193.4902,143019.0
2024-05-24 14:10:00,199.12,199.12,198.94,199.02,56672.0,193.461,193.461,193.2862,193.3639,56672.0
2024-05-24 14:20:00,199.04,199.04,198.78,198.89,32804.0,193.3833,193.3833,193.1307,193.2376,32804.0
2024-05-24 14:30:00,198.89,198.9,198.57,198.73,17186.0,193.2376,193.2473,192.9267,193.0821,17186.0
2024-05-24 14:40:00,198.75,198.77,198.52,198.67,13255.0,193.1016,193.121,192.8781,193.0238,13255.0
2024-05-24 14:50:00,198.66,198.68,198.49,198.52,13037.0,193.0141,193.0336,192.8489,192.8781,13037.0
2024-05-24 15:00:00,198.48,198.68,198.15,198.6,25089.0,192.8392,193.0336,192.5186,192.9558,25089.0
2024-05-24 15:10:00,198.61,198.75,198.57,198.75,21313.0,192.9655,193.1016,192.9267,193.1016,21313.0
2024-05-24 15:20:00,198.75,198.78,198.57,198.66,24312.0,193.1016,193.1307,192.9267,193.0141,24312.0
2024-05-24 15:30:00,198.65,198.97,198.57,198.94,36277.0,193.0044,193.3153,192.9267,193.2862,36277.0
2024-05-24 15:40:00,198.93,198.95,198.71,198.76,45957.0,193.2764,193.2959,193.0627,193.1113,45957.0
2024-05-24 15:50:00,198.77,199.2,198.74,199.19,241601.0,193.121,193.5388,193.0918,193.5291,241601.0
2024-05-28 09:30:00,206.0,206.09,198.99,199.26,957549.0,200.1455,200.233,193.3347,193.5971,957549.0
2024-05-28 09:40:00,199.25,200.67,198.62,198.89,390808.0,193.5874,194.967,192.9753,193.2376,390808.0
2024-05-28 09:50:00,198.94,200.44,198.91,199.91,156637.0,193.2862,194.7435,193.257,194.2286,156637.0
2024-05-28 10:00:00,200.0,200.4,199.52,199.67,155272.0,194.316,194.7047,193.8497,193.9954,155272.0
2024-05-28 10:10:00,199.62,199.98,199.16,199.56,96296.0,193.9468,194.2966,193.4999,193.8885,96296.0
2024-05-28 10:20:00,199.56,200.21,199.52,200.04,420984.0,193.8885,194.5201,193.8497,194.3549,420984.0
2024-05-28 10:30:00,199.99,200.21,199.79,200.16,94587.0,194.3063,194.5201,194.112,194.4715,94587.0
2024-05-28 10:40:00,200.12,201.11,200.1,200.77,147772.0,194.4326,195.3945,194.4132,195.0642,147772.0
2024-05-28 10:50:00,200.81,201.25,200.24,200.27,83071.0,195.103,195.5305,194.5492,194.5784,83071.0
2024-05-28 11:00:00,200.24,200.24,199.71,199.74,125445.0,194.5492,194.5492,194.0343,194.0634,125445.0
2024-05-28 11:10:00,199.74,200.15,199.65,200.1,35287.0,194.0634,194.4618,193.976,194.4132,35287.0
2024-05-28 11:20:00,200.11,200.11,199.77,199.97,48605.0,194.4229,194.4229,194.0926,194.2869,48605.0
2024-05-28 11:30:00,199.96,200.53,199.8,200.51,43702.0,194.2772,194.831,194.1217,194.8115,43702.0
2024-05-28 11:40:00,200.46,200.5,200.17,200.22,19205.0,194.763,194.8018,194.4812,194.5298,19205.0
2024-05-28 11:50:00,200.22,200.48,200.17,200.31,25415.0,194.5298,194.7824,194.4812,194.6172,25415.0
2024-05-28 12:00:00,200.31,200.42,199.87,199.99,26963.0,194.6172,194.7241,194.1897,194.3063,26963.0
2024-05-28 12:10:00,199.98,200.31,199.98,199.99,38709.0,194.2966,194.6172,194.2966,194.3063,38709.0
2024-05-28 12:20:00,199.96,200.15,199.81,200.15,45742.0,194.2772,194.4618,194.1314,194.4618,45742.0
2024-05-28 12:30:00,200.17,200.62,200.08,200.62,27541.0,194.4812,194.9184,194.3938,194.9184,27541.0
2024-05-28 12:40:00,200.64,200.64,200.4,200.52,60464.0,194.9378,194.9378,194.7047,194.8213,60464.0
2024-05-28 12:50:00,200.52,200.52,200.04,200.08,63462.0,194.8213,194.8213,194.3549,194.3938,63462.0
2024-05-28 13:00:00,200.08,200.15,199.81,200.11,31927.0,194.3938,194.4618,194.1314,194.4229,31927.0
2024-05-28 13:10:00,200.1,200.28,200.04,200.18,37029.0,194.4132,194.5881,194.3549,194.4909,37029.0
2024-05-28 13:20:00,200.15,200.15,199.71,199.9,26903.0,194.4618,194.4618,194.0343,194.2189,26903.0
2024-05-28 13:30:00,199.88,200.08,199.8,200.03,42428.0,194.1994,194.3938,194.1217,194.3452,42428.0
2024-05-28 13:40:00,200.0,200.03,199.79,199.9,40664.0,194.316,194.3452,194.112,194.2189,40664.0
2024-05-28 13:50:00,199.91,200.0,199.62,199.72,33537.0,194.2286,194.316,193.9468,194.044,33537.0
2024-05-28 14:00:00,199.67,199.86,199.54,199.81,27798.0,193.9954,194.18,193.8691,194.1314,27798.0
2024-05-28 14:10:00,199.81,199.9,199.44,199.64,43937.0,194.1314,194.2189,193.772,193.9663,43937.0
2024-05-28 14:20:00,199.6,199.64,199.18,199.25,60288.0,193.9274,193.9663,193.5193,193.5874,60288.0
2024-05-28 14:30:00,199.21,199.26,198.39,198.53,336766.0,193.5485,193.5971,192.7518,192.8878,336766.0
2024-05-28 14:40:00,198.53,198.69,197.95,198.08,47023.0,192.8878,193.0433,192.3243,192.4506,47023.0
2024-05-28 14:50:00,198.07,198.69,197.91,198.62,41071.0,192.4409,193.0433,192.2854,192.9753,41071.0
2024-05-28 15:00:00,198.66,198.79,198.37,198.79,65689.0,193.0141,193.1404,192.7324,193.1404,65689.0
2024-05-28 15:10:00,198.8,199.09,198.77,199.06,67264.0,193.1501,193.4319,193.121,193.4028,67264.0
2024-05-28 15:20:00,199.05,199.3,198.9,198.93,60715.0,193.393,193.6359,193.2473,193.2764,60715.0
2024-05-28 15:30:00,198.91,199.37,198.89,199.24,77258.0,193.257,193.7039,193.2376,193.5776,77258.0
2024-05-28 15:40:00,199.24,199.45,199.1,199.29,102545.0,193.5776,193.7817,193.4416,193.6262,102545.0
2024-05-28 15:50:00,199.36,200.31,199.19,199.63,902876.0,193.6942,194.6172,193.5291,193.9566,902876.0
2024-05-29 09:30:00,196.66,197.35,195.84,197.15,418881.0,191.071,191.7413,190.2743,191.547,418881.0
2024-05-29 09:40:00,197.22,197.66,196.97,197.02,96333.0,191.615,192.0425,191.3721,191.4207,96333.0
2024-05-29 09:50:00,197.03,197.53,196.84,197.1,64040.0,191.4304,191.9162,191.2458,191.4985,64040.0
2024-05-29 10:00:00,197.08,197.18,196.34,196.48,82871.0,191.479,191.5762,190.7601,190.8961,82871.0
2024-05-29 10:10:00,196.49,196.79,196.26,196.3,113140.0,190.9058,191.1973,190.6823,190.7212,113140.0
2024-05-29 10:20:00,196.31,196.46,195.72,195.86,76872.0,190.7309,190.8766,190.1577,190.2937,76872.0
2024-05-29 10:30:00,195.9,196.21,195.69,195.91,61641.0,190.3326,190.6337,190.1285,190.3423,61641.0
2024-05-29 10:40:00,195.87,195.96,195.65,195.76,31616.0,190.3034,190.3909,190.0897,190.1965,31616.0
2024-05-29 10:50:00,195.8,196.01,195.47,195.8,49945.0,190.2354,190.4394,189.9148,190.2354,49945.0
2024-05-29 11:00:00,195.78,195.86,195.34,195.39,27884.0,190.216,190.2937,189.7885,189.8371,27884.0
2024-05-29 11:10:00,195.36,195.72,195.27,195.72,30750.0,189.8079,190.1577,189.7205,190.1577,30750.0
2024-05-29 11:20:00,195.7,196.06,195.67,195.9,41286.0,190.1382,190.488,190.1091,190.3326,41286.0
2024-05-29 11:30:00,195.92,196.21,195.8,196.07,71227.0,190.352,190.6337,190.2354,190.4977,71227.0
2024-05-29 11:40:00,196.09,196.16,195.9,195.98,36842.0,190.5172,190.5852,190.3326,190.4103,36842.0
2024-05-29 11:50:00,195.98,196.33,195.98,196.21,43765.0,190.4103,190.7503,190.4103,190.6337,43765.0
2024-05-29 12:00:00,196.21,196.21,195.97,196.05,25572.0,190.6337,190.6337,190.4006,190.4783,25572.0
2024-05-29 12:10:00,196.03,196.16,195.91,196.08,29373.0,190.4589,190.5852,190.3423,190.5074,29373.0
2024-05-29 12:20:00,196.06,196.23,196.0,196.14,29735.0,190.488,190.6532,190.4297,190.5657,29735.0
2024-05-29 12:30:00,196.16,196.2,195.77,195.9,22839.0,190.5852,190.624,190.2063,190.3326,22839.0
2024-05-29 12:40:00,195.85,196.15,195.83,195.95,22288.0,190.284,190.5755,190.2645,190.3811,22288.0
2024-05-29 12:50:00,195.97,196.3,195.93,196.09,15644.0,190.4006,190.7212,190.3617,190.5172,15644.0
2024-05-29 13:00:00,196.11,196.2,195.72,195.72,40635.0,190.5366,190.624,190.1577,190.1577,40635.0
2024-05-29 13:10:00,195.74,195.86,195.55,195.72,54786.0,190.1771,190.2937,189.9925,190.1577,54786.0
2024-05-29 13:20:00,195.71,195.89,195.61,195.89,26069.0,190.148,190.3228,190.0508,190.3228,26069.0
2024-05-29 13:30:00,195.88,195.93,195.61,195.78,22893.0,190.3131,190.3617,190.0508,190.216,22893.0
2024-05-29 13:40:00,195.79,195.92,195.64,195.91,21815.0,190.2257,190.352,190.0799,190.3423,21815.0
2024-05-29 13:50:00,195.91,196.14,195.9,196.02,15665.0,190.3423,190.5657,190.3326,190.4491,15665.0
2024-05-29 14:00:00,196.03,196.1,195.91,195.99,19362.0,190.4589,190.5269,190.3423,190.42,19362.0
2024-05-29 14:10:00,196.02,196.09,195.93,196.01,19863.0,190.4491,190.5172,190.3617,190.4394,19863.0
2024-05-29 14:20:00,196.01,196.14,195.86,195.88,35716.0,190.4394,190.5657,190.2937,190.3131,35716.0
2024-05-29 14:30:00,195.85,195.92,195.72,195.85,21076.0,190.284,190.352,190.1577,190.284,21076.0
2024-05-29 14:40:00,195.85,196.03,195.53,195.89,58565.0,190.284,190.4589,189.9731,190.3228,58565.0
2024-05-29 14:50:00,195.91,195.97,195.59,195.73,56333.0,190.3423,190.4006,190.0314,190.1674,56333.0
2024-05-29 15:00:00,195.75,195.9,195.72,195.79,37853.0,190.1868,190.3326,190.1577,190.2257,37853.0
2024-05-29 15:10:00,195.79,195.92,195.66,195.78,38727.0,190.2257,190.352,190.0994,190.216,38727.0
2024-05-29 15:20:00,195.78,196.16,195.76,195.86,67789.0,190.216,190.5852,190.1965,190.2937,67789.0
2024-05-29 15:30:00,195.84,195.96,195.74,195.77,52791.0,190.2743,190.3909,190.1771,190.2063,52791.0
2024-05-29 15:40:00,195.76,195.78,195.56,195.57,80038.0,190.1965,190.216,190.0022,190.0119,80038.0
2024-05-29 15:50:00,195.55,195.59,194.75,194.89,551153.0,189.9925,190.0314,189.2152,189.3513,551153.0
2024-05-30 09:30:00,195.45,195.45,194.41,194.75,124690.0,189.8953,189.8953,188.8849,189.2152,124690.0
2024-05-30 09:40:00,194.78,194.87,194.26,194.46,47650.0,189.2444,189.3318,188.7392,188.9335,47650.0
2024-05-30 09:50:00,194.45,195.04,194.38,194.89,27379.0,188.9238,189.497,188.8558,189.3513,27379.0
2024-05-30 10:00:00,194.97,194.97,194.43,194.8,47511.0,189.429,189.429,188.9043,189.2638,47511.0
2024-05-30 10:10:00,194.74,194.87,194.27,194.71,50040.0,189.2055,189.3318,188.7489,189.1764,50040.0
2024-05-30 10:20:00,194.7,194.93,194.53,194.63,53037.0,189.1667,189.3901,189.0015,189.0987,53037.0
2024-05-30 10:30:00,194.6,194.94,194.32,194.33,33839.0,189.0695,189.3998,188.7975,188.8072,33839.0
2024-05-30 10:40:00,194.31,194.72,194.28,194.59,27370.0,188.7877,189.1861,188.7586,189.0598,27370.0
2024-05-30 10:50:00,194.63,194.76,194.33,194.33,22037.0,189.0987,189.225,188.8072,188.8072,22037.0
2024-05-30 11:00:00,194.33,194.36,193.86,193.98,26533.0,188.8072,188.8363,188.3505,188.4671,26533.0
2024-05-30 11:10:00,193.97,194.26,193.75,194.26,17915.0,188.4574,188.7392,188.2437,188.7392,17915.0
2024-05-30 11:20:00,194.27,194.45,194.18,194.34,24273.0,188.7489,188.9238,188.6614,188.8169,24273.0
2024-05-30 11:30:00,194.33,194.66,194.29,194.45,17106.0,188.8072,189.1278,188.7683,188.9238,17106.0
2024-05-30 11:40:00,194.46,194.78,194.46,194.64,21325.0,188.9335,189.2444,188.9335,189.1084,21325.0
2024-05-30 11:50:00,194.61,194.76,194.49,194.5,23046.0,189.0792,189.225,188.9626,188.9723,23046.0
2024-05-30 12:00:00,194.52,195.07,194.51,194.75,33912.0,188.9918,189.5261,188.9821,189.2152,33912.0
2024-05-30 12:10:00,194.77,194.98,194.71,194.89,15038.0,189.2347,189.4387,189.1764,189.3513,15038.0
2024-05-30 12:20:00,194.87,194.95,194.8,194.83,19065.0,189.3318,189.4096,189.2638,189.293,19065.0
2024-05-30 12:30:00,194.84,195.04,194.77,194.82,24732.0,189.3027,189.497,189.2347,189.2833,24732.0
2024-05-30 12:40:00,194.85,194.85,194.57,194.63,104265.0,189.3124,189.3124,189.0404,189.0987,104265.0
2024-05-30 12:50:00,194.6,194.74,194.53,194.69,18222.0,189.0695,189.2055,189.0015,189.1569,18222.0
2024-05-30 13:00:00,194.63,194.93,194.63,194.81,26630.0,189.0987,189.3901,189.0987,189.2735,26630.0
2024-05-30 13:10:00,194.81,194.96,194.65,194.66,27859.0,189.2735,189.4193,189.1181,189.1278,27859.0
2024-05-30 13:20:00,194.69,194.7,194.42,194.44,23496.0,189.1569,189.1667,188.8946,188.9141,23496.0
2024-05-30 13:30:00,194.45,194.61,194.39,194.57,21884.0,188.9238,189.0792,188.8655,189.0404,21884.0
2024-05-30 13:40:00,194.59,194.8,194.45,194.46,20426.0,189.0598,189.2638,188.9238,188.9335,20426.0
2024-05-30 13:50:00,194.48,194.48,194.06,194.19,28514.0,188.9529,188.9529,188.5448,188.6712,28514.0
2024-05-30 14:00:00,194.18,194.18,193.97,194.03,25530.0,188.6614,188.6614,188.4574,188.5157,25530.0
2024-05-30 14:10:00,194.02,194.33,193.81,194.17,65535.0,188.506,188.8072,188.302,188.6517,65535.0
2024-05-30 14:20:00,194.17,194.3,193.98,194.28,26514.0,188.6517,188.778,188.4671,188.7586,26514.0
2024-05-30 14:30:00,194.31,194.58,194.23,194.46,55241.0,188.7877,189.0501,188.71,188.9335,55241.0
2024-05-30 14:40:00,194.48,194.83,194.48,194.69,29871.0,188.9529,189.293,188.9529,189.1569,29871.0
2024-05-30 14:50:00,194.7,194.99,194.64,194.89,100640.0,189.1667,189.4484,189.1084,189.3513,100640.0
2024-05-30 15:00:00,194.85,195.0,194.66,194.89,93290.0,189.3124,189.4581,189.1278,189.3513,93290.0
2024-05-30 15:10:00,194.89,195.34,194.8,195.09,36545.0,189.3513,189.7885,189.2638,189.5456,36545.0
2024-05-30 15:20:00,195.03,195.33,194.82,195.3,152878.0,189.4873,189.7788,189.2833,189.7496,152878.0
2024-05-30 15:30:00,195.29,195.3,194.73,195.09,71941.0,189.7399,189.7496,189.1958,189.5456,71941.0
2024-05-30 15:40:00,195.11,195.23,194.58,194.73,63642.0,189.565,189.6816,189.0501,189.1958,63642.0
2024-05-30 15:50:00,194.68,195.93,194.57,195.64,468337.0,189.1472,190.3617,189.0404,190.0799,468337.0
2024-05-31 09:30:00,195.36,196.46,195.0,196.31,156270.0,189.8079,190.8766,189.4581,190.7309,156270.0
2024-05-31 09:40:00,196.31,196.69,195.57,195.75,114381.0,190.7309,191.1001,190.0119,190.1868,114381.0
2024-05-31 09:50:00,195.78,195.84,195.32,195.84,46948.0,190.216,190.2743,189.769,190.2743,46948.0
2024-05-31 10:00:00,195.84,195.84,194.68,194.95,55358.0,190.2743,190.2743,189.1472,189.4096,55358.0
2024-05-31 10:10:00,194.95,194.98,194.05,194.22,56504.0,189.4096,189.4387,188.5351,188.7003,56504.0
2024-05-31 10:20:00,194.22,194.71,194.0,194.38,73925.0,188.7003,189.1764,188.4866,188.8558,73925.0
2024-05-31 10:30:00,194.39,194.39,193.31,193.43,92403.0,188.8655,188.8655,187.8162,187.9328,92403.0
2024-05-31 10:40:00,193.44,193.44,192.83,192.88,74516.0,187.9425,187.9425,187.3498,187.3984,74516.0
2024-05-31 10:50:00,192.82,193.04,192.6,192.77,89761.0,187.3401,187.5538,187.1263,187.2915,89761.0
2024-05-31 11:00:00,192.77,192.8,192.09,192.24,97519.0,187.2915,187.3207,186.6308,186.7766,97519.0
2024-05-31 11:10:00,192.23,192.5,191.9,191.95,129679.0,186.7669,187.0292,186.4462,186.4948,129679.0
2024-05-31 11:20:00,191.9,192.08,191.7,191.94,74076.0,186.4462,186.6211,186.2519,186.4851,74076.0
2024-05-31 11:30:00,191.91,191.91,191.41,191.76,82488.0,186.456,186.456,185.9702,186.3102,82488.0
2024-05-31 11:40:00,191.79,191.88,191.26,191.48,69780.0,186.3394,186.4268,185.8244,186.0382,69780.0
2024-05-31 11:50:00,191.5,191.54,190.99,191.08,74119.0,186.0576,186.0965,185.5621,185.6495,74119.0
2024-05-31 12:00:00,191.05,191.12,190.65,190.98,154589.0,185.6204,185.6884,185.2318,185.5524,154589.0
2024-05-31 12:10:00,190.95,190.95,190.42,190.65,93558.0,185.5232,185.5232,185.0083,185.2318,93558.0
2024-05-31 12:20:00,190.65,190.73,190.26,190.64,74185.0,185.2318,185.3095,184.8528,185.222,74185.0
2024-05-31 12:30:00,190.62,190.7,190.34,190.68,63114.0,185.2026,185.2803,184.9306,185.2609,63114.0
2024-05-31 12:40:00,190.65,191.04,190.57,190.97,42902.0,185.2318,185.6107,185.154,185.5427,42902.0
2024-05-31 12:50:00,191.03,191.36,190.9,191.28,21442.0,185.601,185.9216,185.4747,185.8439,21442.0
2024-05-31 13:00:00,191.28,191.64,191.27,191.64,33663.0,185.8439,186.1936,185.8341,186.1936,33663.0
2024-05-31 13:10:00,191.67,191.93,191.6,191.9,33707.0,186.2228,186.4754,186.1548,186.4462,33707.0
2024-05-31 13:20:00,191.9,192.54,191.78,192.43,33839.0,186.4462,187.068,186.3296,186.9612,33839.0
2024-05-31 13:30:00,192.46,192.72,192.46,192.64,55882.0,186.9903,187.2429,186.9903,187.1652,55882.0
2024-05-31 13:40:00,192.62,192.7,192.45,192.65,23113.0,187.1458,187.2235,186.9806,187.1749,23113.0
2024-05-31 13:50:00,192.64,192.81,192.12,192.14,47718.0,187.1652,187.3304,186.66,186.6794,47718.0
2024-05-31 14:00:00,192.13,192.19,191.85,191.85,44578.0,186.6697,186.728,186.3977,186.3977,44578.0
2024-05-31 14:10:00,191.85,192.19,191.78,192.18,32377.0,186.3977,186.728,186.3296,186.7183,32377.0
2024-05-31 14:20:00,192.17,192.31,191.88,191.93,25301.0,186.7086,186.8446,186.4268,186.4754,25301.0
2024-05-31 14:30:00,191.96,192.23,191.83,192.16,21649.0,186.5045,186.7669,186.3782,186.6988,21649.0
2024-05-31 14:40:00,192.14,192.72,192.13,192.49,29532.0,186.6794,187.2429,186.6697,187.0195,29532.0
2024-05-31 14:50:00,192.47,192.71,192.32,192.66,24419.0,187.0,187.2332,186.8543,187.1846,24419.0
2024-05-31 15:00:00,192.62,193.0,192.44,192.98,38673.0,187.1458,187.515,186.9709,187.4955,38673.0
2024-05-31 15:10:00,192.97,193.48,192.92,193.34,55898.0,187.4858,187.9813,187.4372,187.8453,55898.0
2024-05-31 15:20:00,193.36,193.99,193.31,193.78,79745.0,187.8647,188.4768,187.8162,188.2728,79745.0
2024-05-31 15:30:00,193.76,194.29,193.73,194.08,74477.0,188.2534,188.7683,188.2242,188.5643,74477.0
2024-05-31 15:40:00,194.07,194.8,194.05,194.78,77910.0,188.5546,189.2638,188.5351,189.2444,77910.0
2024-05-31 15:50:00,194.76,195.18,194.18,195.18,609829.0,189.225,189.633,188.6614,189.633,609829.0
2024-06-03 09:30:00,196.37,196.63,195.04,195.46,104094.0,190.7892,191.0418,189.497,189.9051,104094.0
2024-06-03 09:40:00,195.44,195.5,193.94,193.99,80528.0,189.8856,189.9439,188.4283,188.4768,80528.0
2024-06-03 09:50:00,194.02,194.27,193.35,193.86,63349.0,188.506,188.7489,187.855,188.3505,63349.0
2024-06-03 10:00:00,193.92,195.02,193.92,194.81,37263.0,188.4088,189.4776,188.4088,189.2735,37263.0
2024-06-03 10:10:00,194.87,195.86,194.8,195.31,23009.0,189.3318,190.2937,189.2638,189.7593,23009.0
2024-06-03 10:20:00,195.31,195.58,194.95,195.25,16041.0,189.7593,190.0217,189.4096,189.701,16041.0
2024-06-03 10:30:00,195.21,195.27,194.25,194.43,23335.0,189.6622,189.7205,188.7294,188.9043,23335.0
2024-06-03 10:40:00,194.4,194.71,193.81,193.81,38408.0,188.8752,189.1764,188.302,188.302,38408.0
2024-06-03 10:50:00,193.81,193.83,192.83,193.31,63331.0,188.302,188.3214,187.3498,187.8162,63331.0
2024-06-03 11:00:00,193.31,193.68,193.14,193.52,48743.0,187.8162,188.1756,187.651,188.0202,48743.0
2024-06-03 11:10:00,193.57,193.68,193.44,193.54,28870.0,188.0688,188.1756,187.9425,188.0396,28870.0
2024-06-03 11:20:00,193.55,193.97,193.52,193.89,31030.0,188.0493,188.4574,188.0202,188.3797,31030.0
2024-06-03 11:30:00,193.91,194.22,193.74,193.97,31305.0,188.3991,188.7003,188.2339,188.4574,31305.0
2024-06-03 11:40:00,193.92,193.92,193.5,193.74,19092.0,188.4088,188.4088,188.0008,188.2339,19092.0
2024-06-03 11:50:00,193.77,194.09,193.7,193.93,20433.0,188.2631,188.574,188.1951,188.4185,20433.0
2024-06-03 12:00:00,193.93,194.12,193.63,193.8,16420.0,188.4185,188.6031,188.1271,188.2922,16420.0
2024-06-03 12:10:00,193.86,193.89,192.51,192.76,36432.0,188.3505,188.3797,187.0389,187.2818,36432.0
2024-06-03 12:20:00,192.74,192.86,192.41,192.52,35758.0,187.2624,187.379,186.9417,187.0486,35758.0
2024-06-03 12:30:00,192.48,192.61,192.13,192.56,28034.0,187.0098,187.1361,186.6697,187.0875,28034.0
2024-06-03 12:40:00,192.53,192.6,192.37,192.46,22690.0,187.0583,187.1263,186.9029,186.9903,22690.0
2024-06-03 12:50:00,192.44,192.52,192.14,192.32,16231.0,186.9709,187.0486,186.6794,186.8543,16231.0
2024-06-03 13:00:00,192.33,192.41,192.14,192.15,23630.0,186.864,186.9417,186.6794,186.6891,23630.0
2024-06-03 13:10:00,192.17,192.32,191.7,192.27,30256.0,186.7086,186.8543,186.2519,186.8057,30256.0
2024-06-03 13:20:00,192.24,192.51,192.1,192.35,50153.0,186.7766,187.0389,186.6406,186.8834,50153.0
2024-06-03 13:30:00,192.36,192.93,192.33,192.86,31859.0,186.8932,187.447,186.864,187.379,31859.0
2024-06-03 13:40:00,192.85,193.28,192.78,193.08,23432.0,187.3692,187.787,187.3012,187.5927,23432.0
2024-06-03 13:50:00,193.07,193.13,192.77,193.05,20960.0,187.583,187.6413,187.2915,187.5636,20960.0
2024-06-03 14:00:00,193.04,193.3,192.86,193.21,21729.0,187.5538,187.8064,187.379,187.719,21729.0
2024-06-03 14:10:00,193.23,193.29,192.69,193.04,29812.0,187.7384,187.7967,187.2138,187.5538,29812.0
2024-06-03 14:20:00,193.04,193.11,192.45,192.45,52537.0,187.5538,187.6218,186.9806,186.9806,52537.0
2024-06-03 14:30:00,192.43,193.25,192.42,193.22,24295.0,186.9612,187.7579,186.9515,187.7287,24295.0
2024-06-03 14:40:00,193.21,193.29,192.93,193.13,36068.0,187.719,187.7967,187.447,187.6413,36068.0
2024-06-03 14:50:00,193.11,193.11,192.68,192.86,26336.0,187.6218,187.6218,187.2041,187.379,26336.0
2024-06-03 15:00:00,192.87,192.94,192.5,192.61,24605.0,187.3887,187.4567,187.0292,187.1361,24605.0
2024-06-03 15:10:00,192.59,193.01,192.53,192.92,23387.0,187.1166,187.5247,187.0583,187.4372,23387.0
2024-06-03 15:20:00,192.97,193.24,192.92,193.13,26155.0,187.4858,187.7482,187.4372,187.6413,26155.0
2024-06-03 15:30:00,193.14,193.25,192.86,192.95,37586.0,187.651,187.7579,187.379,187.4664,37586.0
2024-06-03 15:40:00,193.0,193.16,192.84,193.06,54740.0,187.515,187.6704,187.3595,187.5733,54740.0
2024-06-03 15:50:00,193.06,193.81,193.04,193.78,300981.0,187.5733,188.302,187.5538,188.2728,300981.0
2024-06-04 09:30:00,193.31,193.56,192.72,193.5,81800.0,187.8162,188.0591,187.2429,188.0008,81800.0
2024-06-04 09:40:00,193.46,193.51,192.8,192.86,35437.0,187.9619,188.0105,187.3207,187.379,35437.0
2024-06-04 09:50:00,192.94,193.18,192.39,192.6,69340.0,187.4567,187.6899,186.9223,187.1263,69340.0
2024-06-04 10:00:00,192.61,192.97,192.06,192.16,70542.0,187.1361,187.4858,186.6017,186.6988,70542.0
2024-06-04 10:10:00,192.18,192.54,192.09,192.31,25857.0,186.7183,187.068,186.6308,186.8446,25857.0
2024-06-04 10:20:00,192.27,192.62,192.15,192.5,28558.0,186.8057,187.1458,186.6891,187.0292,28558.0
2024-06-04 10:30:00,192.48,192.86,192.31,192.84,50266.0,187.0098,187.379,186.8446,187.3595,50266.0
2024-06-04 10:40:00,192.87,193.24,192.86,193.08,47528.0,187.3887,187.7482,187.379,187.5927,47528.0
2024-06-04 10:50:00,193.13,193.13,192.84,192.92,25607.0,187.6413,187.6413,187.3595,187.4372,25607.0
2024-06-04 11:00:00,192.9,193.15,192.84,193.07,43174.0,187.4178,187.6607,187.3595,187.583,43174.0
2024-06-04 11:10:00,193.11,193.23,192.86,193.12,26152.0,187.6218,187.7384,187.379,187.6316,26152.0
2024-06-04 11:20:00,193.14,193.3,192.85,192.85,44743.0,187.651,187.8064,187.3692,187.3692,44743.0
2024-06-04 11:30:00,192.87,192.96,192.64,192.71,38917.0,187.3887,187.4761,187.1652,187.2332,38917.0
2024-06-04 11:40:00,192.72,192.89,192.54,192.68,54231.0,187.2429,187.4081,187.068,187.2041,54231.0
2024-06-04 11:50:00,192.68,193.02,192.64,192.77,24929.0,187.2041,187.5344,187.1652,187.2915,24929.0
2024-06-04 12:00:00,192.81,192.88,192.6,192.68,52287.0,187.3304,187.3984,187.1263,187.2041,52287.0
2024-06-04 12:10:00,192.66,192.71,192.5,192.52,31298.0,187.1846,187.2332,187.0292,187.0486,31298.0
2024-06-04 12:20:00,192.51,192.83,192.44,192.83,24515.0,187.0389,187.3498,186.9709,187.3498,24515.0
2024-06-04 12:30:00,192.82,192.85,192.65,192.74,36853.0,187.3401,187.3692,187.1749,187.2624,36853.0
2024-06-04 12:40:00,192.73,193.05,192.65,192.94,27394.0,187.2526,187.5636,187.1749,187.4567,27394.0
2024-06-04 12:50:00,192.91,192.91,192.53,192.79,25167.0,187.4275,187.4275,187.0583,187.3109,25167.0
2024-06-04 13:00:00,192.82,192.86,192.48,192.72,55870.0,187.3401,187.379,187.0098,187.2429,55870.0
2024-06-04 13:10:00,192.76,192.87,192.56,192.79,88360.0,187.2818,187.3887,187.0875,187.3109,88360.0
2024-06-04 13:20:00,192.9,192.93,192.65,192.91,20416.0,187.4178,187.447,187.1749,187.4275,20416.0
2024-06-04 13:30:00,192.93,192.94,192.65,192.78,37450.0,187.447,187.4567,187.1749,187.3012,37450.0
2024-06-04 13:40:00,192.85,192.93,192.77,192.88,22272.0,187.3692,187.447,187.2915,187.3984,22272.0
2024-06-04 13:50:00,192.87,193.03,192.75,192.86,81900.0,187.3887,187.5441,187.2721,187.379,81900.0
2024-06-04 14:00:00,192.86,193.05,192.75,193.0,18653.0,187.379,187.5636,187.2721,187.515,18653.0
2024-06-04 14:10:00,192.97,193.45,192.94,193.32,42094.0,187.4858,187.9522,187.4567,187.8259,42094.0
2024-06-04 14:20:00,193.31,193.89,193.28,193.84,64038.0,187.8162,188.3797,187.787,188.3311,64038.0
2024-06-04 14:30:00,193.91,194.14,193.75,194.1,37966.0,188.3991,188.6226,188.2437,188.5837,37966.0
2024-06-04 14:40:00,194.1,194.43,193.95,194.26,44532.0,188.5837,188.9043,188.438,188.7392,44532.0
2024-06-04 14:50:00,194.24,194.41,193.89,194.02,29772.0,188.7197,188.8849,188.3797,188.506,29772.0
2024-06-04 15:00:00,193.99,194.02,193.17,193.39,66174.0,188.4768,188.506,187.6801,187.8939,66174.0
2024-06-04 15:10:00,193.4,193.44,193.12,193.3,55864.0,187.9036,187.9425,187.6316,187.8064,55864.0
2024-06-04 15:20:00,193.3,193.44,193.14,193.19,37749.0,187.8064,187.9425,187.651,187.6996,37749.0
2024-06-04 15:30:00,193.17,193.36,192.94,193.36,37811.0,187.6801,187.8647,187.4567,187.8647,37811.0
2024-06-04 15:40:00,193.37,193.77,193.37,193.6,86530.0,187.8745,188.2631,187.8745,188.0979,86530.0
2024-06-04 15:50:00,193.62,193.97,193.15,193.34,500018.0,188.1174,188.4574,187.6607,187.8453,500018.0
2024-06-05 09:30:00,194.78,194.78,193.68,193.97,161335.0,189.2444,189.2444,188.1756,188.4574,161335.0
2024-06-05 09:40:00,193.96,194.57,193.96,194.43,39721.0,188.4477,189.0404,188.4477,188.9043,39721.0
2024-06-05 09:50:00,194.36,194.77,194.16,194.36,79405.0,188.8363,189.2347,188.642,188.8363,79405.0
2024-06-05 10:00:00,194.23,194.61,193.87,193.89,108289.0,188.71,189.0792,188.3602,188.3797,108289.0
2024-06-05 10:10:00,193.93,194.1,193.54,193.63,46904.0,188.4185,188.5837,188.0396,188.1271,46904.0
2024-06-05 10:20:00,193.73,194.38,193.68,194.38,51825.0,188.2242,188.8558,188.1756,188.8558,51825.0
2024-06-05 10:30:00,194.43,194.69,194.35,194.66,78079.0,188.9043,189.1569,188.8266,189.1278,78079.0
2024-06-05 10:40:00,194.69,194.9,194.24,194.4,74342.0,189.1569,189.361,188.7197,188.8752,74342.0
2024-06-05 10:50:00,194.42,194.58,194.25,194.57,36625.0,188.8946,189.0501,188.7294,189.0404,36625.0
2024-06-05 11:00:00,194.58,195.03,194.57,194.71,41530.0,189.0501,189.4873,189.0404,189.1764,41530.0
2024-06-05 11:10:00,194.73,195.25,194.72,195.0,25586.0,189.1958,189.701,189.1861,189.4581,25586.0
2024-06-05 11:20:00,195.0,195.28,194.62,194.78,66399.0,189.4581,189.7302,189.0889,189.2444,66399.0
2024-06-05 11:30:00,194.86,195.15,194.81,195.1,28021.0,189.3221,189.6039,189.2735,189.5553,28021.0
2024-06-05 11:40:00,195.14,195.27,195.07,195.12,18343.0,189.5942,189.7205,189.5261,189.5747,18343.0
2024-06-05 11:50:00,195.16,195.28,195.07,195.22,37141.0,189.6136,189.7302,189.5261,189.6719,37141.0
2024-06-05 12:00:00,195.23,195.54,195.16,195.47,43283.0,189.6816,189.9828,189.6136,189.9148,43283.0
2024-06-05 12:10:00,195.44,195.56,195.34,195.41,19094.0,189.8856,190.0022,189.7885,189.8565,19094.0
2024-06-05 12:20:00,195.42,195.47,195.14,195.23,39836.0,189.8662,189.9148,189.5942,189.6816,39836.0
2024-06-05 12:30:00,195.22,195.45,195.1,195.44,38283.0,189.6719,189.8953,189.5553,189.8856,38283.0
2024-06-05 12:40:00,195.42,195.52,195.22,195.4,41420.0,189.8662,189.9634,189.6719,189.8468,41420.0
2024-06-05 12:50:00,195.42,195.52,195.33,195.4,47137.0,189.8662,189.9634,189.7788,189.8468,47137.0
2024-06-05 13:00:00,195.38,195.52,195.37,195.4,24221.0,189.8273,189.9634,189.8176,189.8468,24221.0
2024-06-05 13:10:00,195.41,195.51,195.08,195.12,38580.0,189.8565,189.9536,189.5359,189.5747,38580.0
2024-06-05 13:20:00,195.12,195.36,194.94,195.34,20407.0,189.5747,189.8079,189.3998,189.7885,20407.0
2024-06-05 13:30:00,195.37,195.78,195.32,195.77,54899.0,189.8176,190.216,189.769,190.2063,54899.0
2024-06-05 13:40:00,195.77,196.03,195.64,195.97,41301.0,190.2063,190.4589,190.0799,190.4006,41301.0
2024-06-05 13:50:00,195.97,196.02,195.91,196.0,48982.0,190.4006,190.4491,190.3423,190.4297,48982.0
2024-06-05 14:00:00,196.01,196.07,195.69,196.01,57544.0,190.4394,190.4977,190.1285,190.4394,57544.0
2024-06-05 14:10:00,195.98,196.03,195.81,196.0,17885.0,190.4103,190.4589,190.2451,190.4297,17885.0
2024-06-05 14:20:00,196.01,196.05,195.87,196.03,43042.0,190.4394,190.4783,190.3034,190.4589,43042.0
2024-06-05 14:30:00,196.0,196.1,195.91,195.96,21245.0,190.4297,190.5269,190.3423,190.3909,21245.0
2024-06-05 14:40:00,195.96,196.09,195.92,195.99,70523.0,190.3909,190.5172,190.352,190.42,70523.0
2024-06-05 14:50:00,196.0,196.2,195.98,195.98,54822.0,190.4297,190.624,190.4103,190.4103,54822.0
2024-06-05 15:00:00,195.96,196.03,195.79,195.98,21369.0,190.3909,190.4589,190.2257,190.4103,21369.0
2024-06-05 15:10:00,195.96,196.19,195.94,195.98,57272.0,190.3909,190.6143,190.3714,190.4103,57272.0
2024-06-05 15:20:00,196.0,196.06,195.83,195.97,63067.0,190.4297,190.488,190.2645,190.4006,63067.0
2024-06-05 15:30:00,195.97,196.09,195.89,195.96,86076.0,190.4006,190.5172,190.3228,190.3909,86076.0
2024-06-05 15:40:00,195.95,196.02,195.6,195.67,50878.0,190.3811,190.4491,190.0411,190.1091,50878.0
2024-06-05 15:50:00,195.65,196.22,195.65,196.17,413969.0,190.0897,190.6435,190.0897,190.5949,413969.0
2024-06-06 09:30:00,195.82,195.98,194.74,195.15,78181.0,190.2548,190.4103,189.2055,189.6039,78181.0
2024-06-06 09:40:00,195.2,195.2,194.58,195.19,53029.0,189.6525,189.6525,189.0501,189.6427,53029.0
2024-06-06 09:50:00,195.2,195.39,194.85,195.12,57889.0,189.6525,189.8371,189.3124,189.5747,57889.0
2024-06-06 10:00:00,195.13,195.37,194.91,194.93,59505.0,189.5844,189.8176,189.3707,189.3901,59505.0
2024-06-06 10:10:00,194.92,195.03,194.61,194.8,31678.0,189.3804,189.4873,189.0792,189.2638,31678.0
2024-06-06 10:20:00,194.8,195.23,194.76,195.23,29236.0,189.2638,189.6816,189.225,189.6816,29236.0
2024-06-06 10:30:00,195.22,195.59,195.22,195.27,43947.0,189.6719,190.0314,189.6719,189.7205,43947.0
2024-06-06 10:40:00,195.24,195.24,194.67,194.88,44220.0,189.6913,189.6913,189.1375,189.3415,44220.0
2024-06-06 10:50:00,194.86,194.92,194.59,194.62,23302.0,189.3221,189.3804,189.0598,189.0889,23302.0
2024-06-06 11:00:00,194.6,194.81,194.52,194.75,17950.0,189.0695,189.2735,188.9918,189.2152,17950.0
2024-06-06 11:10:00,194.77,194.77,194.54,194.69,30546.0,189.2347,189.2347,189.0112,189.1569,30546.0
2024-06-06 11:20:00,194.73,194.98,194.58,194.98,18215.0,189.1958,189.4387,189.0501,189.4387,18215.0
2024-06-06 11:30:00,194.97,195.1,194.77,195.09,24944.0,189.429,189.5553,189.2347,189.5456,24944.0
2024-06-06 11:40:00,195.08,195.22,194.98,195.09,17644.0,189.5359,189.6719,189.4387,189.5456,17644.0
2024-06-06 11:50:00,195.1,195.5,195.1,195.4,32050.0,189.5553,189.9439,189.5553,189.8468,32050.0
2024-06-06 12:00:00,195.41,195.55,195.31,195.34,27522.0,189.8565,189.9925,189.7593,189.7885,27522.0
2024-06-06 12:10:00,195.38,195.49,195.04,195.25,49605.0,189.8273,189.9342,189.497,189.701,49605.0
2024-06-06 12:20:00,195.27,195.3,195.08,195.15,22511.0,189.7205,189.7496,189.5359,189.6039,22511.0
2024-06-06 12:30:00,195.14,195.26,195.01,195.22,33587.0,189.5942,189.7107,189.4679,189.6719,33587.0
2024-06-06 12:40:00,195.25,195.5,195.23,195.24,23293.0,189.701,189.9439,189.6816,189.6913,23293.0
2024-06-06 12:50:00,195.26,195.7,195.23,195.65,20483.0,189.7107,190.1382,189.6816,190.0897,20483.0
2024-06-06 13:00:00,195.64,195.83,195.53,195.64,21234.0,190.0799,190.2645,189.9731,190.0799,21234.0
2024-06-06 13:10:00,195.66,195.71,195.56,195.59,19117.0,190.0994,190.148,190.0022,190.0314,19117.0
2024-06-06 13:20:00,195.59,195.73,195.45,195.62,21805.0,190.0314,190.1674,189.8953,190.0605,21805.0
2024-06-06 13:30:00,195.62,195.75,195.48,195.74,24440.0,190.0605,190.1868,189.9245,190.1771,24440.0
2024-06-06 13:40:00,195.75,195.84,195.58,195.63,18273.0,190.1868,190.2743,190.0217,190.0702,18273.0
2024-06-06 13:50:00,195.65,195.85,195.57,195.63,23381.0,190.0897,190.284,190.0119,190.0702,23381.0
2024-06-06 14:00:00,195.59,195.72,195.14,195.18,23332.0,190.0314,190.1577,189.5942,189.633,23332.0
2024-06-06 14:10:00,195.19,195.67,195.1,195.61,24449.0,189.6427,190.1091,189.5553,190.0508,24449.0
2024-06-06 14:20:00,195.61,195.73,195.53,195.72,29935.0,190.0508,190.1674,189.9731,190.1577,29935.0
2024-06-06 14:30:00,195.72,195.85,195.61,195.71,24952.0,190.1577,190.284,190.0508,190.148,24952.0
2024-06-06 14:40:00,195.7,195.82,195.6,195.78,19002.0,190.1382,190.2548,190.0411,190.216,19002.0
2024-06-06 14:50:00,195.78,196.0,195.78,195.89,22091.0,190.216,190.4297,190.216,190.3228,22091.0
2024-06-06 15:00:00,195.87,196.05,195.81,195.99,24084.0,190.3034,190.4783,190.2451,190.42,24084.0
2024-06-06 15:10:00,195.98,196.03,195.74,195.97,37216.0,190.4103,190.4589,190.1771,190.4006,37216.0
2024-06-06 15:20:00,195.97,196.19,195.83,196.16,36869.0,190.4006,190.6143,190.2645,190.5852,36869.0
2024-06-06 15:30:00,196.17,196.21,195.92,196.03,61300.0,190.5949,190.6337,190.352,190.4589,61300.0
2024-06-06 15:40:00,196.03,196.04,195.8,195.94,59069.0,190.4589,190.4686,190.2354,190.3714,59069.0
2024-06-06 15:50:00,195.97,196.64,195.95,196.22,402216.0,190.4006,191.0515,190.3811,190.6435,402216.0
2024-06-07 09:30:00,195.95,196.24,195.14,195.8,107570.0,190.3811,190.6629,189.5942,190.2354,107570.0
2024-06-07 09:40:00,195.75,196.32,195.54,196.32,177690.0,190.1868,190.7406,189.9828,190.7406,177690.0
2024-06-07 09:50:00,196.33,196.49,195.76,195.88,53200.0,190.7503,190.9058,190.1965,190.3131,53200.0
2024-06-07 10:00:00,195.9,196.49,195.77,196.39,36760.0,190.3326,190.9058,190.2063,190.8086,36760.0
2024-06-07 10:10:00,196.38,196.39,195.93,196.24,39983.0,190.7989,190.8086,190.3617,190.6629,39983.0
2024-06-07 10:20:00,196.24,196.3,195.97,196.0,62655.0,190.6629,190.7212,190.4006,190.4297,62655.0
2024-06-07 10:30:00,195.95,196.39,195.88,196.38,20028.0,190.3811,190.8086,190.3131,190.7989,20028.0
2024-06-07 10:40:00,196.42,197.23,196.41,197.15,47148.0,190.8378,191.6248,190.8281,191.547,47148.0
2024-06-07 10:50:00,197.15,197.17,196.48,196.66,29084.0,191.547,191.5665,190.8961,191.071,29084.0
2024-06-07 11:00:00,196.67,196.67,195.84,196.08,27022.0,191.0807,191.0807,190.2743,190.5074,27022.0
2024-06-07 11:10:00,196.12,196.34,195.95,196.21,23783.0,190.5463,190.7601,190.3811,190.6337,23783.0
2024-06-07 11:20:00,196.24,196.72,196.18,196.48,17641.0,190.6629,191.1293,190.6046,190.8961,17641.0
2024-06-07 11:30:00,196.52,196.65,196.12,196.34,27090.0,190.9349,191.0612,190.5463,190.7601,27090.0
2024-06-07 11:40:00,196.41,196.68,196.33,196.67,24208.0,190.8281,191.0904,190.7503,191.0807,24208.0
2024-06-07 11:50:00,196.67,196.82,196.46,196.79,98603.0,191.0807,191.2264,190.8766,191.1973,98603.0
2024-06-07 12:00:00,196.82,196.92,196.57,196.81,21264.0,191.2264,191.3236,190.9835,191.2167,21264.0
2024-06-07 12:10:00,196.87,196.99,196.74,196.98,12624.0,191.275,191.3916,191.1487,191.3819,12624.0
2024-06-07 12:20:00,197.0,197.16,196.87,197.15,15976.0,191.4013,191.5567,191.275,191.547,15976.0
2024-06-07 12:30:00,197.19,197.26,196.76,196.92,14555.0,191.5859,191.6539,191.1681,191.3236,14555.0
2024-06-07 12:40:00,196.97,196.97,196.67,196.76,17121.0,191.3721,191.3721,191.0807,191.1681,17121.0
2024-06-07 12:50:00,196.78,197.26,196.73,196.99,15652.0,191.1875,191.6539,191.139,191.3916,15652.0
2024-06-07 13:00:00,196.97,196.97,196.65,196.9,16289.0,191.3721,191.3721,191.0612,191.3041,16289.0
2024-06-07 13:10:00,196.95,197.04,196.86,196.97,13698.0,191.3527,191.4402,191.2653,191.3721,13698.0
2024-06-07 13:20:00,196.93,197.39,196.91,197.1,16726.0,191.3333,191.7802,191.3139,191.4985,16726.0
2024-06-07 13:30:00,197.12,197.23,197.02,197.12,18478.0,191.5179,191.6248,191.4207,191.5179,18478.0
2024-06-07 13:40:00,197.14,197.15,196.88,196.94,17876.0,191.5373,191.547,191.2847,191.343,17876.0
2024-06-07 13:50:00,196.93,197.03,196.6,196.6,16552.0,191.3333,191.4304,191.0127,191.0127,16552.0
2024-06-07 14:00:00,196.59,196.59,195.41,195.6,25708.0,191.0029,191.0029,189.8565,190.0411,25708.0
2024-06-07 14:10:00,195.58,195.65,195.16,195.3,29832.0,190.0217,190.0897,189.6136,189.7496,29832.0
2024-06-07 14:20:00,195.3,195.64,195.23,195.46,31296.0,189.7496,190.0799,189.6816,189.9051,31296.0
2024-06-07 14:30:00,195.43,195.74,195.38,195.5,22290.0,189.8759,190.1771,189.8273,189.9439,22290.0
2024-06-07 14:40:00,195.42,195.61,195.36,195.45,23886.0,189.8662,190.0508,189.8079,189.8953,23886.0
2024-06-07 14:50:00,195.45,195.55,195.2,195.27,27985.0,189.8953,189.9925,189.6525,189.7205,27985.0
2024-06-07 15:00:00,195.23,195.36,195.01,195.07,22161.0,189.6816,189.8079,189.4679,189.5261,22161.0
2024-06-07 15:10:00,195.11,195.28,194.83,194.92,33451.0,189.565,189.7302,189.293,189.3804,33451.0
2024-06-07 15:20:00,194.94,195.44,194.78,195.38,24515.0,189.3998,189.8856,189.2444,189.8273,24515.0
2024-06-07 15:30:00,195.39,195.67,195.29,195.57,28016.0,189.8371,190.1091,189.7399,190.0119,28016.0
2024-06-07 15:40:00,195.58,196.04,195.5,195.95,47861.0,190.0217,190.4686,189.9439,190.3811,47861.0
2024-06-07 15:50:00,195.92,196.11,195.47,195.58,206640.0,190.352,190.5366,189.9148,190.0217,206640.0
2024-06-10 09:30:00,194.18,195.7,194.0,195.68,53121.0,188.6614,190.1382,188.4866,190.1188,53121.0
2024-06-10 09:40:00,195.69,196.05,195.32,195.58,17614.0,190.1285,190.4783,189.769,190.0217,17614.0
2024-06-10 09:50:00,195.59,195.64,195.19,195.37,64051.0,190.0314,190.0799,189.6427,189.8176,64051.0
2024-06-10 10:00:00,195.33,195.92,195.32,195.74,96152.0,189.7788,190.352,189.769,190.1771,96152.0
2024-06-10 10:10:00,195.88,196.1,195.26,195.7,81345.0,190.3131,190.5269,189.7107,190.1382,81345.0
2024-06-10 10:20:00,195.71,196.15,195.71,195.97,41666.0,190.148,190.5755,190.148,190.4006,41666.0
2024-06-10 10:30:00,196.01,196.23,195.86,196.17,20113.0,190.4394,190.6532,190.2937,190.5949,20113.0
2024-06-10 10:40:00,196.18,196.26,195.95,196.11,20391.0,190.6046,190.6823,190.3811,190.5366,20391.0
2024-06-10 10:50:00,196.12,196.64,196.08,196.4,23031.0,190.5463,191.0515,190.5074,190.8183,23031.0
2024-06-10 11:00:00,196.43,196.56,196.1,196.21,19288.0,190.8475,190.9738,190.5269,190.6337,19288.0
2024-06-10 11:10:00,196.2,196.2,195.87,195.99,50516.0,190.624,190.624,190.3034,190.42,50516.0
2024-06-10 11:20:00,196.0,196.47,196.0,196.44,38595.0,190.4297,190.8864,190.4297,190.8572,38595.0
2024-06-10 11:30:00,196.48,196.68,196.35,196.43,25718.0,190.8961,191.0904,190.7698,190.8475,25718.0
2024-06-10 11:40:00,196.45,196.46,196.17,196.27,28214.0,190.8669,190.8766,190.5949,190.692,28214.0
2024-06-10 11:50:00,196.33,196.57,196.16,196.18,22819.0,190.7503,190.9835,190.5852,190.6046,22819.0
2024-06-10 12:00:00,196.14,196.44,196.11,196.31,39232.0,190.5657,190.8572,190.5366,190.7309,39232.0
2024-06-10 12:10:00,196.32,196.61,196.3,196.39,14538.0,190.7406,191.0224,190.7212,190.8086,14538.0
2024-06-10 12:20:00,196.38,196.53,196.26,196.44,18096.0,190.7989,190.9447,190.6823,190.8572,18096.0
2024-06-10 12:30:00,196.45,196.61,196.43,196.58,12743.0,190.8669,191.0224,190.8475,190.9932,12743.0
2024-06-10 12:40:00,196.56,196.78,196.54,196.61,13923.0,190.9738,191.1875,190.9544,191.0224,13923.0
2024-06-10 12:50:00,196.62,196.86,196.62,196.72,14090.0,191.0321,191.2653,191.0321,191.1293,14090.0
2024-06-10 13:00:00,196.7,196.72,196.37,196.59,20482.0,191.1098,191.1293,190.7892,191.0029,20482.0
2024-06-10 13:10:00,196.62,196.62,196.34,196.5,12214.0,191.0321,191.0321,190.7601,190.9155,12214.0
2024-06-10 13:20:00,196.51,196.55,196.26,196.26,20620.0,190.9252,190.9641,190.6823,190.6823,20620.0
2024-06-10 13:30:00,196.2,196.6,196.06,196.5,29845.0,190.624,191.0127,190.488,190.9155,29845.0
2024-06-10 13:40:00,196.5,196.77,196.44,196.66,20358.0,190.9155,191.1778,190.8572,191.071,20358.0
2024-06-10 13:50:00,196.66,196.7,196.39,196.5,17495.0,191.071,191.1098,190.8086,190.9155,17495.0
2024-06-10 14:00:00,196.48,196.51,196.21,196.25,19827.0,190.8961,190.9252,190.6337,190.6726,19827.0
2024-06-10 14:10:00,196.25,196.42,196.22,196.36,20128.0,190.6726,190.8378,190.6435,190.7795,20128.0
2024-06-10 14:20:00,196.35,196.37,195.97,196.01,17797.0,190.7698,190.7892,190.4006,190.4394,17797.0
2024-06-10 14:30:00,195.99,196.23,195.81,196.13,20323.0,190.42,190.6532,190.2451,190.556,20323.0
2024-06-10 14:40:00,196.13,196.31,195.98,196.26,94425.0,190.556,190.7309,190.4103,190.6823,94425.0
2024-06-10 14:50:00,196.25,196.64,196.25,196.55,18076.0,190.6726,191.0515,190.6726,190.9641,18076.0
2024-06-10 15:00:00,196.5,196.82,196.44,196.76,40557.0,190.9155,191.2264,190.8572,191.1681,40557.0
2024-06-10 15:10:00,196.79,197.03,196.63,196.83,24906.0,191.1973,191.4304,191.0418,191.2361,24906.0
2024-06-10 15:20:00,196.84,197.17,196.83,197.13,73508.0,191.2458,191.5665,191.2361,191.5276,73508.0
2024-06-10 15:30:00,197.16,197.33,197.0,197.15,50046.0,191.5567,191.7219,191.4013,191.547,50046.0
2024-06-10 15:40:00,197.17,197.34,197.03,197.09,64822.0,191.5665,191.7316,191.4304,191.4887,64822.0
2024-06-10 15:50:00,197.06,197.8,196.98,197.71,453687.0,191.4596,192.1786,191.3819,192.0911,453687.0
2024-06-11 09:30:00,197.06,197.15,195.9,196.05,51726.0,191.4596,191.547,190.3326,190.4783,51726.0
2024-06-11 09:40:00,196.09,196.43,194.82,194.99,33160.0,190.5172,190.8475,189.2833,189.4484,33160.0
2024-06-11 09:50:00,194.98,195.11,194.65,194.69,33541.0,189.4387,189.565,189.1181,189.1569,33541.0
2024-06-11 10:00:00,194.66,195.44,194.48,195.4,24603.0,189.1278,189.8856,188.9529,189.8468,24603.0
2024-06-11 10:10:00,195.4,195.89,195.27,195.89,33102.0,189.8468,190.3228,189.7205,190.3228,33102.0
2024-06-11 10:20:00,195.87,196.36,195.84,196.25,27376.0,190.3034,190.7795,190.2743,190.6726,27376.0
2024-06-11 10:30:00,196.28,196.52,195.95,196.12,46797.0,190.7018,190.9349,190.3811,190.5463,46797.0
2024-06-11 10:40:00,196.06,196.09,195.87,196.03,33810.0,190.488,190.5172,190.3034,190.4589,33810.0
2024-06-11 10:50:00,196.07,196.1,195.86,196.02,32715.0,190.4977,190.5269,190.2937,190.4491,32715.0
2024-06-11 11:00:00,196.04,196.15,195.79,196.09,54049.0,190.4686,190.5755,190.2257,190.5172,54049.0
2024-06-11 11:10:00,196.1,196.13,195.65,195.8,39085.0,190.5269,190.556,190.0897,190.2354,39085.0
2024-06-11 11:20:00,195.78,196.03,195.74,195.94,21598.0,190.216,190.4589,190.1771,190.3714,21598.0
2024-06-11 11:30:00,195.95,196.14,195.63,195.68,22772.0,190.3811,190.5657,190.0702,190.1188,22772.0
2024-06-11 11:40:00,195.66,195.71,195.34,195.57,24384.0,190.0994,190.148,189.7885,190.0119,24384.0
2024-06-11 11:50:00,195.54,195.82,195.46,195.73,23896.0,189.9828,190.2548,189.9051,190.1674,23896.0
2024-06-11 12:00:00,195.68,195.84,195.61,195.69,12389.0,190.1188,190.2743,190.0508,190.1285,12389.0
2024-06-11 12:10:00,195.75,195.91,195.65,195.78,8166.0,190.1868,190.3423,190.0897,190.216,8166.0
2024-06-11 12:20:00,195.79,195.88,195.62,195.64,9975.0,190.2257,190.3131,190.0605,190.0799,9975.0
2024-06-11 12:30:00,195.66,196.0,195.44,195.98,12123.0,190.0994,190.4297,189.8856,190.4103,12123.0
2024-06-11 12:40:00,195.97,196.26,195.97,196.05,33354.0,190.4006,190.6823,190.4006,190.4783,33354.0
2024-06-11 12:50:00,195.99,196.12,195.82,195.99,58539.0,190.42,190.5463,190.2548,190.42,58539.0
2024-06-11 13:00:00,195.96,196.33,195.92,196.24,20426.0,190.3909,190.7503,190.352,190.6629,20426.0
2024-06-11 13:10:00,196.22,196.4,196.22,196.31,20234.0,190.6435,190.8183,190.6435,190.7309,20234.0
2024-06-11 13:20:00,196.29,196.3,196.02,196.25,25198.0,190.7115,190.7212,190.4491,190.6726,25198.0
2024-06-11 13:30:00,196.25,196.67,196.13,196.67,31845.0,190.6726,191.0807,190.556,191.0807,31845.0
2024-06-11 13:40:00,196.68,196.82,196.51,196.74,40244.0,191.0904,191.2264,190.9252,191.1487,40244.0
2024-06-11 13:50:00,196.75,197.02,196.7,196.99,64867.0,191.1584,191.4207,191.1098,191.3916,64867.0
2024-06-11 14:00:00,197.01,197.21,196.9,197.12,18639.0,191.411,191.6053,191.3041,191.5179,18639.0
2024-06-11 14:10:00,197.08,197.32,197.07,197.26,13872.0,191.479,191.7122,191.4693,191.6539,13872.0
2024-06-11 14:20:00,197.3,197.75,197.26,197.75,33754.0,191.6928,192.13,191.6539,192.13,33754.0
2024-06-11 14:30:00,197.79,197.84,197.31,197.35,29767.0,192.1688,192.2174,191.7025,191.7413,29767.0
2024-06-11 14:40:00,197.35,197.57,197.29,197.55,15814.0,191.7413,191.9551,191.6831,191.9357,15814.0
2024-06-11 14:50:00,197.5,197.53,197.25,197.37,12070.0,191.8871,191.9162,191.6442,191.7608,12070.0
2024-06-11 15:00:00,197.37,197.43,197.06,197.11,22004.0,191.7608,191.8191,191.4596,191.5082,22004.0
2024-06-11 15:10:00,197.09,197.29,196.85,197.28,27464.0,191.4887,191.6831,191.2556,191.6733,27464.0
2024-06-11 15:20:00,197.25,197.36,197.14,197.2,35248.0,191.6442,191.7511,191.5373,191.5956,35248.0
2024-06-11 15:30:00,197.19,197.54,197.18,197.49,41529.0,191.5859,191.9259,191.5762,191.8774,41529.0
2024-06-11 15:40:00,197.51,197.65,197.36,197.47,66620.0,191.8968,192.0328,191.7511,191.8579,66620.0
2024-06-11 15:50:00,197.44,197.7,197.24,197.45,203556.0,191.8288,192.0814,191.6345,191.8385,203556.0
2024-06-12 09:30:00,199.26,199.8,198.8,199.4,110209.0,193.5971,194.1217,193.1501,193.7331,110209.0
2024-06-12 09:40:00,199.41,200.4,199.37,200.06,170911.0,193.7428,194.7047,193.7039,194.3743,170911.0
2024-06-12 09:50:00,200.03,200.89,199.93,200.84,54750.0,194.3452,195.1807,194.248,195.1322,54750.0
2024-06-12 10:00:00,200.85,201.3,200.83,201.1,70019.0,195.1419,195.5791,195.1224,195.3848,70019.0
2024-06-12 10:10:00,201.11,201.29,200.81,201.0,77099.0,195.3945,195.5694,195.103,195.2876,77099.0
2024-06-12 10:20:00,201.03,201.04,200.4,200.51,24813.0,195.3168,195.3265,194.7047,194.8115,24813.0
2024-06-12 10:30:00,200.44,200.59,199.83,199.95,32907.0,194.7435,194.8893,194.1509,194.2675,32907.0
2024-06-12 10:40:00,200.0,200.31,199.78,200.08,41078.0,194.316,194.6172,194.1023,194.3938,41078.0
2024-06-12 10:50:00,200.05,200.06,199.57,199.84,38267.0,194.3646,194.3743,193.8983,194.1606,38267.0
2024-06-12 11:00:00,199.85,200.34,199.81,200.31,19295.0,194.1703,194.6464,194.1314,194.6172,19295.0
2024-06-12 11:10:00,200.29,200.48,200.12,200.48,31896.0,194.5978,194.7824,194.4326,194.7824,31896.0
2024-06-12 11:20:00,200.42,200.52,200.18,200.3,27420.0,194.7241,194.8213,194.4909,194.6075,27420.0
2024-06-12 11:30:00,200.31,200.47,200.27,200.37,66116.0,194.6172,194.7727,194.5784,194.6755,66116.0
2024-06-12 11:40:00,200.37,200.49,200.17,200.29,71459.0,194.6755,194.7921,194.4812,194.5978,71459.0
2024-06-12 11:50:00,200.28,200.28,200.08,200.24,17702.0,194.5881,194.5881,194.3938,194.5492,17702.0
2024-06-12 12:00:00,200.25,200.58,200.13,200.43,18406.0,194.5589,194.8796,194.4423,194.7338,18406.0
2024-06-12 12:10:00,200.43,200.44,200.27,200.32,32343.0,194.7338,194.7435,194.5784,194.6269,32343.0
2024-06-12 12:20:00,200.32,200.69,200.28,200.66,42893.0,194.6269,194.9864,194.5881,194.9573,42893.0
2024-06-12 12:30:00,200.66,200.66,200.4,200.56,40832.0,194.9573,194.9573,194.7047,194.8601,40832.0
2024-06-12 12:40:00,200.56,200.6,200.22,200.22,50139.0,194.8601,194.899,194.5298,194.5298,50139.0
2024-06-12 12:50:00,200.18,200.35,200.09,200.34,38615.0,194.4909,194.6561,194.4035,194.6464,38615.0
2024-06-12 13:00:00,200.36,200.51,200.29,200.31,42404.0,194.6658,194.8115,194.5978,194.6172,42404.0
2024-06-12 13:10:00,200.32,200.43,200.11,200.41,48890.0,194.6269,194.7338,194.4229,194.7144,48890.0
2024-06-12 13:20:00,200.46,200.59,200.42,200.48,29353.0,194.763,194.8893,194.7241,194.7824,29353.0
2024-06-12 13:30:00,200.48,200.57,200.31,200.55,29179.0,194.7824,194.8698,194.6172,194.8504,29179.0
2024-06-12 13:40:00,200.56,200.63,200.35,200.38,31763.0,194.8601,194.9281,194.6561,194.6852,31763.0
2024-06-12 13:50:00,200.38,200.54,200.31,200.5,26467.0,194.6852,194.8407,194.6172,194.8018,26467.0
2024-06-12 14:00:00,200.5,200.55,199.72,200.18,94099.0,194.8018,194.8504,194.044,194.4909,94099.0
2024-06-12 14:10:00,200.19,200.34,199.81,199.9,41223.0,194.5006,194.6464,194.1314,194.2189,41223.0
2024-06-12 14:20:00,199.85,199.85,199.38,199.58,23863.0,194.1703,194.1703,193.7137,193.908,23863.0
2024-06-12 14:30:00,199.58,199.75,198.84,199.41,47470.0,193.908,194.0731,193.189,193.7428,47470.0
2024-06-12 14:40:00,199.42,199.42,198.72,198.91,28654.0,193.7525,193.7525,193.0724,193.257,28654.0
2024-06-12 14:50:00,198.93,199.01,198.33,198.82,30599.0,193.2764,193.3542,192.6935,193.1696,30599.0
2024-06-12 15:00:00,198.71,198.87,198.25,198.52,21748.0,193.0627,193.2182,192.6158,192.8781,21748.0
2024-06-12 15:10:00,198.46,198.72,198.33,198.72,29097.0,192.8198,193.0724,192.6935,193.0724,29097.0
2024-06-12 15:20:00,198.67,198.92,197.68,197.82,47544.0,193.0238,193.2667,192.062,192.198,47544.0
2024-06-12 15:30:00,197.82,197.94,197.52,197.58,53682.0,192.198,192.3146,191.9065,191.9648,53682.0
2024-06-12 15:40:00,197.54,198.29,197.37,198.2,62264.0,191.9259,192.6546,191.7608,192.5672,62264.0
2024-06-12 15:50:00,198.23,199.44,198.04,198.98,320446.0,192.5963,193.772,192.4117,193.325,320446.0
2024-06-13 09:30:00,194.88,197.44,194.86,196.77,113346.0,189.3415,191.8288,189.3221,191.1778,113346.0
2024-06-13 09:40:00,196.73,197.07,195.94,196.16,56429.0,191.139,191.4693,190.3714,190.5852,56429.0
2024-06-13 09:50:00,196.14,196.42,195.66,195.8,44671.0,190.5657,190.8378,190.0994,190.2354,44671.0
2024-06-13 10:00:00,195.8,196.37,195.66,195.8,36099.0,190.2354,190.7892,190.0994,190.2354,36099.0
2024-06-13 10:10:00,195.77,195.77,195.01,195.2,53163.0,190.2063,190.2063,189.4679,189.6525,53163.0
2024-06-13 10:20:00,195.2,195.47,194.96,195.46,51776.0,189.6525,189.9148,189.4193,189.9051,51776.0
2024-06-13 10:30:00,195.52,195.63,195.07,195.5,22843.0,189.9634,190.0702,189.5261,189.9439,22843.0
2024-06-13 10:40:00,195.5,195.5,195.07,195.33,22880.0,189.9439,189.9439,189.5261,189.7788,22880.0
2024-06-13 10:50:00,195.36,195.59,195.09,195.52,49062.0,189.8079,190.0314,189.5456,189.9634,49062.0
2024-06-13 11:00:00,195.56,195.8,195.22,195.59,42498.0,190.0022,190.2354,189.6719,190.0314,42498.0
2024-06-13 11:10:00,195.56,195.56,195.25,195.51,18500.0,190.0022,190.0022,189.701,189.9536,18500.0
2024-06-13 11:20:00,195.52,195.89,195.46,195.81,14711.0,189.9634,190.3228,189.9051,190.2451,14711.0
2024-06-13 11:30:00,195.87,196.48,195.84,196.38,30265.0,190.3034,190.8961,190.2743,190.7989,30265.0
2024-06-13 11:40:00,196.44,196.63,196.34,196.57,9956.0,190.8572,191.0418,190.7601,190.9835,9956.0
2024-06-13 11:50:00,196.51,196.71,196.5,196.54,14089.0,190.9252,191.1195,190.9155,190.9544,14089.0
2024-06-13 12:00:00,196.51,196.62,196.31,196.52,17510.0,190.9252,191.0321,190.7309,190.9349,17510.0
2024-06-13 12:10:00,196.52,196.92,196.46,196.88,46010.0,190.9349,191.3236,190.8766,191.2847,46010.0
2024-06-13 12:20:00,196.91,197.06,196.57,196.61,39689.0,191.3139,191.4596,190.9835,191.0224,39689.0
2024-06-13 12:30:00,196.57,196.99,196.45,196.97,22502.0,190.9835,191.3916,190.8669,191.3721,22502.0
2024-06-13 12:40:00,196.97,197.04,196.68,196.86,27414.0,191.3721,191.4402,191.0904,191.2653,27414.0
2024-06-13 12:50:00,196.87,197.12,196.69,196.95,74088.0,191.275,191.5179,191.1001,191.3527,74088.0
2024-06-13 13:00:00,196.93,197.17,196.88,197.0,25912.0,191.3333,191.5665,191.2847,191.4013,25912.0
2024-06-13 13:10:00,197.03,197.2,196.9,196.93,24905.0,191.4304,191.5956,191.3041,191.3333,24905.0
2024-06-13 13:20:00,196.9,197.24,196.88,197.11,14109.0,191.3041,191.6345,191.2847,191.5082,14109.0
2024-06-13 13:30:00,197.07,197.11,196.92,197.04,15168.0,191.4693,191.5082,191.3236,191.4402,15168.0
2024-06-13 13:40:00,197.08,197.27,197.0,197.27,23356.0,191.479,191.6636,191.4013,191.6636,23356.0
2024-06-13 13:50:00,197.3,197.31,196.85,196.92,17995.0,191.6928,191.7025,191.2556,191.3236,17995.0
2024-06-13 14:00:00,196.92,197.13,196.67,197.08,35748.0,191.3236,191.5276,191.0807,191.479,35748.0
2024-06-13 14:10:00,197.11,197.17,196.74,196.83,33384.0,191.5082,191.5665,191.1487,191.2361,33384.0
2024-06-13 14:20:00,196.85,196.93,196.67,196.74,19082.0,191.2556,191.3333,191.0807,191.1487,19082.0
2024-06-13 14:30:00,196.74,196.78,196.5,196.5,14779.0,191.1487,191.1875,190.9155,190.9155,14779.0
2024-06-13 14:40:00,196.46,196.56,196.3,196.3,9663.0,190.8766,190.9738,190.7212,190.7212,9663.0
2024-06-13 14:50:00,196.29,196.59,196.29,196.44,13760.0,190.7115,191.0029,190.7115,190.8572,13760.0
2024-06-13 15:00:00,196.38,196.75,196.29,196.62,18820.0,190.7989,191.1584,190.7115,191.0321,18820.0
2024-06-13 15:10:00,196.6,196.6,196.18,196.41,20887.0,191.0127,191.0127,190.6046,190.8281,20887.0
2024-06-13 15:20:00,196.42,196.42,195.95,195.96,21651.0,190.8378,190.8378,190.3811,190.3909,21651.0
2024-06-13 15:30:00,195.96,196.28,195.88,196.27,34237.0,190.3909,190.7018,190.3131,190.692,34237.0
2024-06-13 15:40:00,196.29,196.55,196.15,196.47,36463.0,190.7115,190.9641,190.5755,190.8864,36463.0
2024-06-13 15:50:00,196.49,196.67,196.08,196.08,245586.0,190.9058,191.0807,190.5074,190.5074,245586.0
2024-06-14 09:30:00,193.84,195.63,193.57,195.15,109845.0,188.3311,190.0702,188.0688,189.6039,109845.0
2024-06-14 09:40:00,195.14,195.15,194.19,194.45,29987.0,189.5942,189.6039,188.6712,188.9238,29987.0
2024-06-14 09:50:00,194.41,194.46,193.76,193.83,32873.0,188.8849,188.9335,188.2534,188.3214,32873.0
2024-06-14 10:00:00,193.76,193.76,193.27,193.4,37011.0,188.2534,188.2534,187.7773,187.9036,37011.0
2024-06-14 10:10:00,193.45,193.6,193.15,193.51,33991.0,187.9522,188.0979,187.6607,188.0105,33991.0
2024-06-14 10:20:00,193.51,193.94,193.47,193.61,25555.0,188.0105,188.4283,187.9716,188.1076,25555.0
2024-06-14 10:30:00,193.65,193.67,193.22,193.4,31106.0,188.1465,188.1659,187.7287,187.9036,31106.0
2024-06-14 10:40:00,193.38,193.58,193.07,193.56,28229.0,187.8842,188.0785,187.583,188.0591,28229.0
2024-06-14 10:50:00,193.52,193.85,193.49,193.68,21737.0,188.0202,188.3408,187.991,188.1756,21737.0
2024-06-14 11:00:00,193.75,193.8,193.34,193.37,19164.0,188.2437,188.2922,187.8453,187.8745,19164.0
2024-06-14 11:10:00,193.37,193.85,193.36,193.85,28571.0,187.8745,188.3408,187.8647,188.3408,28571.0
2024-06-14 11:20:00,193.86,194.22,193.71,194.19,23400.0,188.3505,188.7003,188.2048,188.6712,23400.0
2024-06-14 11:30:00,194.2,194.45,194.19,194.21,23433.0,188.6809,188.9238,188.6712,188.6906,23433.0
2024-06-14 11:40:00,194.18,194.19,193.96,194.14,19145.0,188.6614,188.6712,188.4477,188.6226,19145.0
2024-06-14 11:50:00,194.15,194.47,194.1,194.34,28106.0,188.6323,188.9432,188.5837,188.8169,28106.0
2024-06-14 12:00:00,194.38,194.39,194.02,194.12,15527.0,188.8558,188.8655,188.506,188.6031,15527.0
2024-06-14 12:10:00,194.14,194.35,194.04,194.05,11988.0,188.6226,188.8266,188.5254,188.5351,11988.0
2024-06-14 12:20:00,194.07,194.15,193.95,193.96,11718.0,188.5546,188.6323,188.438,188.4477,11718.0
2024-06-14 12:30:00,193.98,194.35,193.98,194.34,11758.0,188.4671,188.8266,188.4671,188.8169,11758.0
2024-06-14 12:40:00,194.34,194.34,194.08,194.17,20279.0,188.8169,188.8169,188.5643,188.6517,20279.0
2024-06-14 12:50:00,194.17,194.25,193.91,194.05,8608.0,188.6517,188.7294,188.3991,188.5351,8608.0
2024-06-14 13:00:00,194.09,194.37,194.06,194.3,10988.0,188.574,188.846,188.5448,188.778,10988.0
2024-06-14 13:10:00,194.3,194.62,194.26,194.29,20471.0,188.778,189.0889,188.7392,188.7683,20471.0
2024-06-14 13:20:00,194.32,194.43,194.1,194.16,15510.0,188.7975,188.9043,188.5837,188.642,15510.0
2024-06-14 13:30:00,194.18,194.25,194.15,194.24,8556.0,188.6614,188.7294,188.6323,188.7197,8556.0
2024-06-14 13:40:00,194.24,194.34,194.07,194.19,15148.0,188.7197,188.8169,188.5546,188.6712,15148.0
2024-06-14 13:50:00,194.23,194.29,193.99,194.09,14276.0,188.71,188.7683,188.4768,188.574,14276.0
2024-06-14 14:00:00,194.12,194.15,193.79,193.82,23332.0,188.6031,188.6323,188.2825,188.3117,23332.0
2024-06-14 14:10:00,193.85,194.08,193.79,194.08,13637.0,188.3408,188.5643,188.2825,188.5643,13637.0
2024-06-14 14:20:00,194.05,194.12,193.96,194.01,17950.0,188.5351,188.6031,188.4477,188.4963,17950.0
2024-06-14 14:30:00,194.01,194.02,193.86,193.95,26820.0,188.4963,188.506,188.3505,188.438,26820.0
2024-06-14 14:40:00,193.95,194.02,193.75,193.99,14436.0,188.438,188.506,188.2437,188.4768,14436.0
2024-06-14 14:50:00,193.99,194.27,193.99,194.25,24504.0,188.4768,188.7489,188.4768,188.7294,24504.0
2024-06-14 15:00:00,194.24,194.29,194.12,194.22,18570.0,188.7197,188.7683,188.6031,188.7003,18570.0
2024-06-14 15:10:00,194.17,194.23,193.88,193.96,21771.0,188.6517,188.71,188.37,188.4477,21771.0
2024-06-14 15:20:00,193.97,194.0,193.77,193.84,28385.0,188.4574,188.4866,188.2631,188.3311,28385.0
2024-06-14 15:30:00,193.82,193.96,193.72,193.74,40588.0,188.3117,188.4477,188.2145,188.2339,40588.0
2024-06-14 15:40:00,193.67,193.82,193.34,193.44,89045.0,188.1659,188.3117,187.8453,187.9425,89045.0
2024-06-14 15:50:00,193.42,193.97,193.15,193.91,291638.0,187.923,188.4574,187.6607,188.3991,291638.0
2024-06-17 09:30:00,193.17,193.66,192.47,192.47,93866.0,187.6801,188.1562,187.0,187.0,93866.0
2024-06-17 09:40:00,192.38,193.44,192.17,193.37,63984.0,186.9126,187.9425,186.7086,187.8745,63984.0
2024-06-17 09:50:00,193.42,193.93,193.3,193.43,36173.0,187.923,188.4185,187.8064,187.9328,36173.0
2024-06-17 10:00:00,193.48,193.69,193.16,193.27,34820.0,187.9813,188.1854,187.6704,187.7773,34820.0
2024-06-17 10:10:00,193.19,193.23,192.9,192.98,23039.0,187.6996,187.7384,187.4178,187.4955,23039.0
2024-06-17 10:20:00,192.92,193.1,192.57,192.71,23369.0,187.4372,187.6121,187.0972,187.2332,23369.0
2024-06-17 10:30:00,192.77,193.31,192.77,193.21,16563.0,187.2915,187.8162,187.2915,187.719,16563.0
2024-06-17 10:40:00,193.18,193.22,192.52,192.52,22409.0,187.6899,187.7287,187.0486,187.0486,22409.0
2024-06-17 10:50:00,192.55,192.92,192.5,192.91,23886.0,187.0778,187.4372,187.0292,187.4275,23886.0
2024-06-17 11:00:00,192.95,193.22,192.79,192.94,24906.0,187.4664,187.7287,187.3109,187.4567,24906.0
2024-06-17 11:10:00,192.95,193.44,192.9,193.31,33280.0,187.4664,187.9425,187.4178,187.8162,33280.0
2024-06-17 11:20:00,193.28,193.33,192.96,193.03,43297.0,187.787,187.8356,187.4761,187.5441,43297.0
2024-06-17 11:30:00,193.03,193.04,192.75,192.81,22618.0,187.5441,187.5538,187.2721,187.3304,22618.0
2024-06-17 11:40:00,192.77,192.9,192.72,192.79,17121.0,187.2915,187.4178,187.2429,187.3109,17121.0
2024-06-17 11:50:00,192.76,192.93,192.7,192.78,17931.0,187.2818,187.447,187.2235,187.3012,17931.0
2024-06-17 12:00:00,192.79,192.87,192.58,192.59,34012.0,187.3109,187.3887,187.1069,187.1166,34012.0
2024-06-17 12:10:00,192.59,192.99,192.58,192.93,24987.0,187.1166,187.5053,187.1069,187.447,24987.0
2024-06-17 12:20:00,192.94,193.22,192.78,193.2,22631.0,187.4567,187.7287,187.3012,187.7093,22631.0
2024-06-17 12:30:00,193.22,193.22,192.95,193.03,17810.0,187.7287,187.7287,187.4664,187.5441,17810.0
2024-06-17 12:40:00,193.04,193.11,192.93,193.09,13763.0,187.5538,187.6218,187.447,187.6024,13763.0
2024-06-17 12:50:00,193.04,193.12,192.89,192.95,8389.0,187.5538,187.6316,187.4081,187.4664,8389.0
2024-06-17 13:00:00,192.95,193.15,192.88,193.13,12417.0,187.4664,187.6607,187.3984,187.6413,12417.0
2024-06-17 13:10:00,193.1,193.3,192.98,193.27,11243.0,187.6121,187.8064,187.4955,187.7773,11243.0
2024-06-17 13:20:00,193.33,193.49,193.25,193.45,21839.0,187.8356,187.991,187.7579,187.9522,21839.0
2024-06-17 13:30:00,193.47,193.79,193.41,193.77,25114.0,187.9716,188.2825,187.9133,188.2631,25114.0
2024-06-17 13:40:00,193.78,193.93,193.76,193.79,23964.0,188.2728,188.4185,188.2534,188.2825,23964.0
2024-06-17 13:50:00,193.8,194.39,193.79,194.29,25992.0,188.2922,188.8655,188.2825,188.7683,25992.0
2024-06-17 14:00:00,194.28,194.65,194.28,194.55,24346.0,188.7586,189.1181,188.7586,189.0209,24346.0
2024-06-17 14:10:00,194.57,194.64,194.16,194.22,35091.0,189.0404,189.1084,188.642,188.7003,35091.0
2024-06-17 14:20:00,194.18,194.31,194.01,194.15,30395.0,188.6614,188.7877,188.4963,188.6323,30395.0
2024-06-17 14:30:00,194.18,194.28,194.01,194.02,23389.0,188.6614,188.7586,188.4963,188.506,23389.0
2024-06-17 14:40:00,193.92,194.06,193.67,194.03,41457.0,188.4088,188.5448,188.1659,188.5157,41457.0
2024-06-17 14:50:00,194.03,194.03,193.72,193.85,42078.0,188.5157,188.5157,188.2145,188.3408,42078.0
2024-06-17 15:00:00,193.83,193.84,193.55,193.64,62377.0,188.3214,188.3311,188.0493,188.1368,62377.0
2024-06-17 15:10:00,193.64,194.1,193.61,194.05,42632.0,188.1368,188.5837,188.1076,188.5351,42632.0
2024-06-17 15:20:00,194.03,194.46,193.95,194.44,22636.0,188.5157,188.9335,188.438,188.9141,22636.0
2024-06-17 15:30:00,194.41,194.64,194.3,194.58,28837.0,188.8849,189.1084,188.778,189.0501,28837.0
2024-06-17 15:40:00,194.62,194.82,194.58,194.68,53590.0,189.0889,189.2833,189.0501,189.1472,53590.0
2024-06-17 15:50:00,194.67,195.19,194.59,194.91,235850.0,189.1375,189.6427,189.0598,189.3707,235850.0
2024-06-18 09:30:00,195.24,195.25,194.23,194.99,116618.0,189.6913,189.701,188.71,189.4484,116618.0
2024-06-18 09:40:00,194.85,195.22,194.63,194.7,28249.0,189.3124,189.6719,189.0987,189.1667,28249.0
2024-06-18 09:50:00,194.68,194.98,194.3,194.53,53883.0,189.1472,189.4387,188.778,189.0015,53883.0
2024-06-18 10:00:00,194.57,195.0,194.57,194.71,26850.0,189.0404,189.4581,189.0404,189.1764,26850.0
2024-06-18 10:10:00,194.74,194.8,194.34,194.42,44638.0,189.2055,189.2638,188.8169,188.8946,44638.0
2024-06-18 10:20:00,194.35,194.99,194.35,194.75,36963.0,188.8266,189.4484,188.8266,189.2152,36963.0
2024-06-18 10:30:00,194.68,194.72,194.3,194.63,31441.0,189.1472,189.1861,188.778,189.0987,31441.0
2024-06-18 10:40:00,194.63,195.23,194.54,195.14,25769.0,189.0987,189.6816,189.0112,189.5942,25769.0
2024-06-18 10:50:00,195.11,195.28,194.67,195.03,16910.0,189.565,189.7302,189.1375,189.4873,16910.0
2024-06-18 11:00:00,195.03,195.38,195.02,195.11,16477.0,189.4873,189.8273,189.4776,189.565,16477.0
2024-06-18 11:10:00,195.07,195.34,195.0,195.27,11189.0,189.5261,189.7885,189.4581,189.7205,11189.0
2024-06-18 11:20:00,195.35,195.78,195.33,195.48,12618.0,189.7982,190.216,189.7788,189.9245,12618.0
2024-06-18 11:30:00,195.48,195.66,195.34,195.66,17585.0,189.9245,190.0994,189.7885,190.0994,17585.0
2024-06-18 11:40:00,195.66,196.06,195.65,195.94,23015.0,190.0994,190.488,190.0897,190.3714,23015.0
2024-06-18 11:50:00,195.99,196.03,195.77,195.97,18220.0,190.42,190.4589,190.2063,190.4006,18220.0
2024-06-18 12:00:00,195.99,196.18,195.98,196.18,11665.0,190.42,190.6046,190.4103,190.6046,11665.0
2024-06-18 12:10:00,196.18,196.18,195.89,195.99,18051.0,190.6046,190.6046,190.3228,190.42,18051.0
2024-06-18 12:20:00,195.99,196.13,195.92,196.01,12482.0,190.42,190.556,190.352,190.4394,12482.0
2024-06-18 12:30:00,196.04,196.04,195.71,195.92,12408.0,190.4686,190.4686,190.148,190.352,12408.0
2024-06-18 12:40:00,195.92,196.13,195.9,196.06,21983.0,190.352,190.556,190.3326,190.488,21983.0
2024-06-18 12:50:00,196.11,196.29,196.11,196.14,15615.0,190.5366,190.7115,190.5366,190.5657,15615.0
2024-06-18 13:00:00,196.13,196.33,195.92,196.33,16840.0,190.556,190.7503,190.352,190.7503,16840.0
2024-06-18 13:10:00,196.31,196.45,196.19,196.24,16893.0,190.7309,190.8669,190.6143,190.6629,16893.0
2024-06-18 13:20:00,196.27,196.51,196.18,196.48,21222.0,190.692,190.9252,190.6046,190.8961,21222.0
2024-06-18 13:30:00,196.48,196.61,196.39,196.49,24734.0,190.8961,191.0224,190.8086,190.9058,24734.0
2024-06-18 13:40:00,196.5,196.74,196.49,196.72,13092.0,190.9155,191.1487,190.9058,191.1293,13092.0
2024-06-18 13:50:00,196.76,196.79,196.46,196.46,22193.0,191.1681,191.1973,190.8766,190.8766,22193.0
2024-06-18 14:00:00,196.46,196.46,196.08,196.28,19166.0,190.8766,190.8766,190.5074,190.7018,19166.0
2024-06-18 14:10:00,196.2,196.27,195.86,195.92,17594.0,190.624,190.692,190.2937,190.352,17594.0
2024-06-18 14:20:00,195.89,195.92,195.67,195.86,11462.0,190.3228,190.352,190.1091,190.2937,11462.0
2024-06-18 14:30:00,195.9,195.94,195.69,195.69,11956.0,190.3326,190.3714,190.1285,190.1285,11956.0
2024-06-18 14:40:00,195.71,195.93,195.63,195.88,9891.0,190.148,190.3617,190.0702,190.3131,9891.0
2024-06-18 14:50:00,195.88,196.05,195.86,195.97,26474.0,190.3131,190.4783,190.2937,190.4006,26474.0
2024-06-18 15:00:00,195.94,195.95,195.64,195.77,17762.0,190.3714,190.3811,190.0799,190.2063,17762.0
2024-06-18 15:10:00,195.85,196.11,195.81,195.87,27460.0,190.284,190.5366,190.2451,190.3034,27460.0
2024-06-18 15:20:00,195.91,196.18,195.88,196.07,29007.0,190.3423,190.6046,190.3131,190.4977,29007.0
2024-06-18 15:30:00,196.07,196.16,195.9,196.01,32159.0,190.4977,190.5852,190.3326,190.4394,32159.0
2024-06-18 15:40:00,196.0,196.02,195.59,195.59,41764.0,190.4297,190.4491,190.0314,190.0314,41764.0
2024-06-18 15:50:00,195.65,196.29,195.62,196.28,134151.0,190.0897,190.7115,190.0605,190.7018,134151.0
2024-06-20 09:30:00,194.64,194.64,192.4,192.92,202650.0,189.1084,189.1084,186.932,187.4372,202650.0
2024-06-20 09:40:00,192.93,193.55,192.18,193.52,135973.0,187.447,188.0493,186.7183,188.0202,135973.0
2024-06-20 09:50:00,193.59,193.94,193.42,193.71,34871.0,188.0882,188.4283,187.923,188.2048,34871.0
2024-06-20 10:00:00,193.73,193.88,192.81,192.85,100685.0,188.2242,188.37,187.3304,187.3692,100685.0
2024-06-20 10:10:00,192.85,193.28,192.66,192.82,98974.0,187.3692,187.787,187.1846,187.3401,98974.0
2024-06-20 10:20:00,192.86,193.2,192.71,193.01,39206.0,187.379,187.7093,187.2332,187.5247,39206.0
2024-06-20 10:30:00,193.05,193.27,192.65,193.27,26616.0,187.5636,187.7773,187.1749,187.7773,26616.0
2024-06-20 10:40:00,193.22,193.27,192.77,193.08,37820.0,187.7287,187.7773,187.2915,187.5927,37820.0
2024-06-20 10:50:00,193.13,193.74,193.1,193.69,48749.0,187.6413,188.2339,187.6121,188.1854,48749.0
2024-06-20 11:00:00,193.7,193.77,193.44,193.53,35181.0,188.1951,188.2631,187.9425,188.0299,35181.0
2024-06-20 11:10:00,193.55,193.57,193.11,193.16,29221.0,188.0493,188.0688,187.6218,187.6704,29221.0
2024-06-20 11:20:00,193.07,193.3,192.9,193.06,18969.0,187.583,187.8064,187.4178,187.5733,18969.0
2024-06-20 11:30:00,193.0,193.08,192.92,193.02,24329.0,187.515,187.5927,187.4372,187.5344,24329.0
2024-06-20 11:40:00,193.03,193.24,192.71,192.85,33234.0,187.5441,187.7482,187.2332,187.3692,33234.0
2024-06-20 11:50:00,192.86,193.06,192.73,192.83,34485.0,187.379,187.5733,187.2526,187.3498,34485.0
2024-06-20 12:00:00,192.84,192.98,192.72,192.98,19327.0,187.3595,187.4955,187.2429,187.4955,19327.0
2024-06-20 12:10:00,192.98,193.09,192.78,192.79,21967.0,187.4955,187.6024,187.3012,187.3109,21967.0
2024-06-20 12:20:00,192.81,192.86,192.45,192.46,69454.0,187.3304,187.379,186.9806,186.9903,69454.0
2024-06-20 12:30:00,192.44,192.78,192.35,192.52,92625.0,186.9709,187.3012,186.8834,187.0486,92625.0
2024-06-20 12:40:00,192.58,192.75,192.5,192.59,17385.0,187.1069,187.2721,187.0292,187.1166,17385.0
2024-06-20 12:50:00,192.56,193.16,192.56,193.04,19227.0,187.0875,187.6704,187.0875,187.5538,19227.0
2024-06-20 13:00:00,193.04,193.12,192.63,192.71,16232.0,187.5538,187.6316,187.1555,187.2332,16232.0
2024-06-20 13:10:00,192.67,193.21,192.67,193.14,20434.0,187.1944,187.719,187.1944,187.651,20434.0
2024-06-20 13:20:00,193.12,193.12,192.53,192.6,22831.0,187.6316,187.6316,187.0583,187.1263,22831.0
2024-06-20 13:30:00,192.6,192.7,192.27,192.52,70054.0,187.1263,187.2235,186.8057,187.0486,70054.0
2024-06-20 13:40:00,192.54,193.09,192.53,193.06,21680.0,187.068,187.6024,187.0583,187.5733,21680.0
2024-06-20 13:50:00,193.07,193.11,192.81,193.03,23551.0,187.583,187.6218,187.3304,187.5441,23551.0
2024-06-20 14:00:00,193.03,193.47,193.02,193.19,23054.0,187.5441,187.9716,187.5344,187.6996,23054.0
2024-06-20 14:10:00,193.21,193.21,192.87,192.92,32885.0,187.719,187.719,187.3887,187.4372,32885.0
2024-06-20 14:20:00,192.9,192.96,192.73,192.9,31462.0,187.4178,187.4761,187.2526,187.4178,31462.0
2024-06-20 14:30:00,192.88,193.14,192.77,192.87,48691.0,187.3984,187.651,187.2915,187.3887,48691.0
2024-06-20 14:40:00,192.88,192.89,192.65,192.72,38233.0,187.3984,187.4081,187.1749,187.2429,38233.0
2024-06-20 14:50:00,192.71,192.85,192.58,192.58,42709.0,187.2332,187.3692,187.1069,187.1069,42709.0
2024-06-20 15:00:00,192.57,192.73,192.38,192.61,117273.0,187.0972,187.2526,186.9126,187.1361,117273.0
2024-06-20 15:10:00,192.59,192.82,192.47,192.78,60014.0,187.1166,187.3401,187.0,187.3012,60014.0
2024-06-20 15:20:00,192.78,192.95,192.33,192.91,99024.0,187.3012,187.4664,186.864,187.4275,99024.0
2024-06-20 15:30:00,192.95,193.03,192.7,192.77,55326.0,187.4664,187.5441,187.2235,187.2915,55326.0
2024-06-20 15:40:00,192.77,193.78,192.74,193.68,93499.0,187.2915,188.2728,187.2624,188.1756,93499.0
2024-06-20 15:50:00,193.69,193.84,192.59,192.76,488497.0,188.1854,188.3311,187.1166,187.2818,488497.0
2024-06-21 09:30:00,195.24,195.5,193.72,195.09,1151508.0,189.6913,189.9439,188.2145,189.5456,1151508.0
2024-06-21 09:40:00,195.06,196.44,194.59,196.33,145430.0,189.5164,190.8572,189.0598,190.7503,145430.0
2024-06-21 09:50:00,196.29,196.75,195.35,195.61,194888.0,190.7115,191.1584,189.7982,190.0508,194888.0
2024-06-21 10:00:00,195.64,195.94,195.41,195.64,204143.0,190.0799,190.3714,189.8565,190.0799,204143.0
2024-06-21 10:10:00,195.67,196.27,195.49,196.27,55407.0,190.1091,190.692,189.9342,190.692,55407.0
2024-06-21 10:20:00,196.29,196.46,195.98,196.2,68642.0,190.7115,190.8766,190.4103,190.624,68642.0
2024-06-21 10:30:00,196.19,196.19,195.63,195.76,81149.0,190.6143,190.6143,190.0702,190.1965,81149.0
2024-06-21 10:40:00,195.76,196.75,195.71,196.6,76482.0,190.1965,191.1584,190.148,191.0127,76482.0
2024-06-21 10:50:00,196.57,196.76,196.2,196.64,77162.0,190.9835,191.1681,190.624,191.0515,77162.0
2024-06-21 11:00:00,196.61,197.37,196.4,197.02,89151.0,191.0224,191.7608,190.8183,191.4207,89151.0
2024-06-21 11:10:00,197.01,197.48,196.54,197.07,97038.0,191.411,191.8677,190.9544,191.4693,97038.0
2024-06-21 11:20:00,197.08,197.18,196.62,196.84,79536.0,191.479,191.5762,191.0321,191.2458,79536.0
2024-06-21 11:30:00,196.92,197.05,196.53,196.59,62937.0,191.3236,191.4499,190.9447,191.0029,62937.0
2024-06-21 11:40:00,196.65,197.0,196.59,196.92,28802.0,191.0612,191.4013,191.0029,191.3236,28802.0
2024-06-21 11:50:00,196.94,197.0,196.26,196.56,42227.0,191.343,191.4013,190.6823,190.9738,42227.0
2024-06-21 12:00:00,196.64,196.8,196.46,196.61,13542.0,191.0515,191.207,190.8766,191.0224,13542.0
2024-06-21 12:10:00,196.65,196.79,196.46,196.63,14207.0,191.0612,191.1973,190.8766,191.0418,14207.0
2024-06-21 12:20:00,196.64,196.64,196.42,196.56,25245.0,191.0515,191.0515,190.8378,190.9738,25245.0
2024-06-21 12:30:00,196.53,196.71,196.32,196.65,102738.0,190.9447,191.1195,190.7406,191.0612,102738.0
2024-06-21 12:40:00,196.65,196.86,196.35,196.44,16106.0,191.0612,191.2653,190.7698,190.8572,16106.0
2024-06-21 12:50:00,196.5,196.65,196.39,196.56,14506.0,190.9155,191.0612,190.8086,190.9738,14506.0
2024-06-21 13:00:00,196.6,196.87,196.45,196.86,21031.0,191.0127,191.275,190.8669,191.2653,21031.0
2024-06-21 13:10:00,196.88,197.06,196.66,196.69,60320.0,191.2847,191.4596,191.071,191.1001,60320.0
2024-06-21 13:20:00,196.69,196.75,196.48,196.73,74314.0,191.1001,191.1584,190.8961,191.139,74314.0
2024-06-21 13:30:00,196.71,196.87,196.5,196.55,73565.0,191.1195,191.275,190.9155,190.9641,73565.0
2024-06-21 13:40:00,196.53,196.57,196.31,196.31,87347.0,190.9447,190.9835,190.7309,190.7309,87347.0
2024-06-21 13:50:00,196.26,196.53,196.26,196.3,17161.0,190.6823,190.9447,190.6823,190.7212,17161.0
2024-06-21 14:00:00,196.28,196.48,196.24,196.32,12820.0,190.7018,190.8961,190.6629,190.7406,12820.0
2024-06-21 14:10:00,196.32,196.48,196.25,196.39,22002.0,190.7406,190.8961,190.6726,190.8086,22002.0
2024-06-21 14:20:00,196.38,196.43,196.1,196.32,28065.0,190.7989,190.8475,190.5269,190.7406,28065.0
2024-06-21 14:30:00,196.31,196.37,195.86,195.95,35278.0,190.7309,190.7892,190.2937,190.3811,35278.0
2024-06-21 14:40:00,195.96,195.96,195.7,195.8,65936.0,190.3909,190.3909,190.1382,190.2354,65936.0
2024-06-21 14:50:00,195.81,195.89,195.66,195.82,23774.0,190.2451,190.3228,190.0994,190.2548,23774.0
2024-06-21 15:00:00,195.86,196.09,195.83,196.02,33334.0,190.2937,190.5172,190.2645,190.4491,33334.0
2024-06-21 15:10:00,196.02,196.21,195.86,195.86,33320.0,190.4491,190.6337,190.2937,190.2937,33320.0
2024-06-21 15:20:00,195.83,195.92,195.58,195.62,30480.0,190.2645,190.352,190.0217,190.0605,30480.0
2024-06-21 15:30:00,195.64,195.69,195.36,195.46,32039.0,190.0799,190.1285,189.8079,189.9051,32039.0
2024-06-21 15:40:00,195.44,195.48,195.23,195.36,74169.0,189.8856,189.9245,189.6816,189.8079,74169.0
2024-06-21 15:50:00,195.31,195.9,195.13,195.51,430105.0,189.7593,190.3326,189.5844,189.9536,430105.0
2024-06-24 09:30:00,195.49,196.06,195.04,195.64,90230.0,189.9342,190.488,189.497,190.0799,90230.0
2024-06-24 09:40:00,195.58,195.63,194.82,195.01,57280.0,190.0217,190.0702,189.2833,189.4679,57280.0
2024-06-24 09:50:00,195.05,195.59,195.04,195.46,60457.0,189.5067,190.0314,189.497,189.9051,60457.0
2024-06-24 10:00:00,195.48,195.84,195.29,195.41,51418.0,189.9245,190.2743,189.7399,189.8565,51418.0
2024-06-24 10:10:00,195.39,195.67,195.33,195.59,30040.0,189.8371,190.1091,189.7788,190.0314,30040.0
2024-06-24 10:20:00,195.6,195.71,195.07,195.29,42886.0,190.0411,190.148,189.5261,189.7399,42886.0
2024-06-24 10:30:00,195.25,195.77,195.18,195.61,36289.0,189.701,190.2063,189.633,190.0508,36289.0
2024-06-24 10:40:00,195.56,195.87,195.31,195.83,46890.0,190.0022,190.3034,189.7593,190.2645,46890.0
2024-06-24 10:50:00,195.76,196.25,195.58,196.23,27066.0,190.1965,190.6726,190.0217,190.6532,27066.0
2024-06-24 11:00:00,196.23,196.56,195.83,195.85,38126.0,190.6532,190.9738,190.2645,190.284,38126.0
2024-06-24 11:10:00,195.94,196.25,195.87,196.22,15332.0,190.3714,190.6726,190.3034,190.6435,15332.0
2024-06-24 11:20:00,196.18,196.21,195.6,195.75,36605.0,190.6046,190.6337,190.0411,190.1868,36605.0
2024-06-24 11:30:00,195.71,195.71,195.12,195.12,35646.0,190.148,190.148,189.5747,189.5747,35646.0
2024-06-24 11:40:00,195.15,195.24,194.66,194.68,36335.0,189.6039,189.6913,189.1278,189.1472,36335.0
2024-06-24 11:50:00,194.67,194.92,194.41,194.82,31819.0,189.1375,189.3804,188.8849,189.2833,31819.0
2024-06-24 12:00:00,194.83,195.09,194.76,194.82,18268.0,189.293,189.5456,189.225,189.2833,18268.0
2024-06-24 12:10:00,194.83,194.85,194.63,194.83,12757.0,189.293,189.3124,189.0987,189.293,12757.0
2024-06-24 12:20:00,194.82,194.88,194.48,194.49,21281.0,189.2833,189.3415,188.9529,188.9626,21281.0
2024-06-24 12:30:00,194.49,194.64,194.33,194.38,39291.0,188.9626,189.1084,188.8072,188.8558,39291.0
2024-06-24 12:40:00,194.39,194.39,193.87,193.88,23989.0,188.8655,188.8655,188.3602,188.37,23989.0
2024-06-24 12:50:00,193.84,193.84,193.46,193.69,33538.0,188.3311,188.3311,187.9619,188.1854,33538.0
2024-06-24 13:00:00,193.67,193.81,193.53,193.64,37118.0,188.1659,188.302,188.0299,188.1368,37118.0
2024-06-24 13:10:00,193.67,193.85,193.47,193.63,51967.0,188.1659,188.3408,187.9716,188.1271,51967.0
2024-06-24 13:20:00,193.7,194.12,193.6,193.75,28049.0,188.1951,188.6031,188.0979,188.2437,28049.0
2024-06-24 13:30:00,193.75,193.78,193.47,193.73,24599.0,188.2437,188.2728,187.9716,188.2242,24599.0
2024-06-24 13:40:00,193.74,193.76,193.35,193.61,39277.0,188.2339,188.2534,187.855,188.1076,39277.0
2024-06-24 13:50:00,193.65,193.65,193.4,193.44,15009.0,188.1465,188.1465,187.9036,187.9425,15009.0
2024-06-24 14:00:00,193.43,193.88,193.37,193.88,17004.0,187.9328,188.37,187.8745,188.37,17004.0
2024-06-24 14:10:00,193.81,193.81,193.52,193.8,24626.0,188.302,188.302,188.0202,188.2922,24626.0
2024-06-24 14:20:00,193.71,193.79,193.49,193.65,42205.0,188.2048,188.2825,187.991,188.1465,42205.0
2024-06-24 14:30:00,193.64,193.78,193.54,193.77,25145.0,188.1368,188.2728,188.0396,188.2631,25145.0
2024-06-24 14:40:00,193.77,194.07,193.66,193.98,18935.0,188.2631,188.5546,188.1562,188.4671,18935.0
2024-06-24 14:50:00,194.06,194.15,194.0,194.11,11660.0,188.5448,188.6323,188.4866,188.5934,11660.0
2024-06-24 15:00:00,194.07,194.66,194.05,194.58,10722.0,188.5546,189.1278,188.5351,189.0501,10722.0
2024-06-24 15:10:00,194.58,194.65,194.41,194.53,19220.0,189.0501,189.1181,188.8849,189.0015,19220.0
2024-06-24 15:20:00,194.52,194.68,194.4,194.68,24658.0,188.9918,189.1472,188.8752,189.1472,24658.0
2024-06-24 15:30:00,194.64,194.74,194.41,194.63,31805.0,189.1084,189.2055,188.8849,189.0987,31805.0
2024-06-24 15:40:00,194.65,194.81,194.23,194.38,42730.0,189.1181,189.2735,188.71,188.8558,42730.0
2024-06-24 15:50:00,194.38,194.42,193.81,193.83,242274.0,188.8558,188.8946,188.302,188.3214,242274.0
2024-06-25 09:30:00,194.94,194.94,192.82,194.0,87765.0,189.3998,189.3998,187.3401,188.4866,87765.0
2024-06-25 09:40:00,193.94,194.07,193.44,193.53,20472.0,188.4283,188.5546,187.9425,188.0299,20472.0
2024-06-25 09:50:00,193.54,193.71,193.12,193.63,16912.0,188.0396,188.2048,187.6316,188.1271,16912.0
2024-06-25 10:00:00,193.66,194.21,193.51,194.14,28163.0,188.1562,188.6906,188.0105,188.6226,28163.0
2024-06-25 10:10:00,194.05,194.48,193.98,194.45,37735.0,188.5351,188.9529,188.4671,188.9238,37735.0
2024-06-25 10:20:00,194.44,194.44,193.88,193.89,28480.0,188.9141,188.9141,188.37,188.3797,28480.0
2024-06-25 10:30:00,193.96,194.14,193.81,193.97,41318.0,188.4477,188.6226,188.302,188.4574,41318.0
2024-06-25 10:40:00,193.97,194.0,193.34,193.67,19862.0,188.4574,188.4866,187.8453,188.1659,19862.0
2024-06-25 10:50:00,193.7,193.7,193.16,193.37,32441.0,188.1951,188.1951,187.6704,187.8745,32441.0
2024-06-25 11:00:00,193.4,194.06,193.35,194.06,44164.0,187.9036,188.5448,187.855,188.5448,44164.0
2024-06-25 11:10:00,194.0,194.25,193.97,194.14,32907.0,188.4866,188.7294,188.4574,188.6226,32907.0
2024-06-25 11:20:00,194.15,194.46,194.05,194.46,21478.0,188.6323,188.9335,188.5351,188.9335,21478.0
2024-06-25 11:30:00,194.41,194.65,194.4,194.65,22187.0,188.8849,189.1181,188.8752,189.1181,22187.0
2024-06-25 11:40:00,194.65,194.65,194.12,194.17,15732.0,189.1181,189.1181,188.6031,188.6517,15732.0
2024-06-25 11:50:00,194.19,194.59,194.12,194.51,13337.0,188.6712,189.0598,188.6031,188.9821,13337.0
2024-06-25 12:00:00,194.51,194.62,194.24,194.24,21112.0,188.9821,189.0889,188.7197,188.7197,21112.0
2024-06-25 12:10:00,194.18,194.27,194.01,194.1,18083.0,188.6614,188.7489,188.4963,188.5837,18083.0
2024-06-25 12:20:00,194.07,194.15,193.91,194.01,9326.0,188.5546,188.6323,188.3991,188.4963,9326.0
2024-06-25 12:30:00,194.0,194.0,193.65,193.75,10420.0,188.4866,188.4866,188.1465,188.2437,10420.0
2024-06-25 12:40:00,193.8,193.83,193.31,193.57,12250.0,188.2922,188.3214,187.8162,188.0688,12250.0
2024-06-25 12:50:00,193.53,193.56,193.27,193.35,12014.0,188.0299,188.0591,187.7773,187.855,12014.0
2024-06-25 13:00:00,193.32,193.32,192.96,193.02,10784.0,187.8259,187.8259,187.4761,187.5344,10784.0
2024-06-25 13:10:00,193.02,193.26,193.01,193.21,17246.0,187.5344,187.7676,187.5247,187.719,17246.0
2024-06-25 13:20:00,193.16,193.35,193.05,193.34,12591.0,187.6704,187.855,187.5636,187.8453,12591.0
2024-06-25 13:30:00,193.34,193.38,193.21,193.25,10130.0,187.8453,187.8842,187.719,187.7579,10130.0
2024-06-25 13:40:00,193.32,193.76,193.32,193.67,18485.0,187.8259,188.2534,187.8259,188.1659,18485.0
2024-06-25 13:50:00,193.64,193.7,193.44,193.59,11750.0,188.1368,188.1951,187.9425,188.0882,11750.0
2024-06-25 14:00:00,193.62,193.91,193.59,193.91,15494.0,188.1174,188.3991,188.0882,188.3991,15494.0
2024-06-25 14:10:00,193.94,194.11,193.82,194.07,14514.0,188.4283,188.5934,188.3117,188.5546,14514.0
2024-06-25 14:20:00,194.11,194.36,194.04,194.36,10352.0,188.5934,188.8363,188.5254,188.8363,10352.0
2024-06-25 14:30:00,194.37,194.38,194.08,194.19,12850.0,188.846,188.8558,188.5643,188.6712,12850.0
2024-06-25 14:40:00,194.22,194.39,194.03,194.09,14130.0,188.7003,188.8655,188.5157,188.574,14130.0
2024-06-25 14:50:00,194.07,194.22,194.03,194.15,16331.0,188.5546,188.7003,188.5157,188.6323,16331.0
2024-06-25 15:00:00,194.12,194.13,193.84,193.91,18326.0,188.6031,188.6129,188.3311,188.3991,18326.0
2024-06-25 15:10:00,193.88,193.92,193.64,193.64,16938.0,188.37,188.4088,188.1368,188.1368,16938.0
2024-06-25 15:20:00,193.67,193.88,193.62,193.84,19500.0,188.1659,188.37,188.1174,188.3311,19500.0
2024-06-25 15:30:00,193.84,193.98,193.66,193.92,17668.0,188.3311,188.4671,188.1562,188.4088,17668.0
2024-06-25 15:40:00,193.91,194.0,193.77,193.78,36358.0,188.3991,188.4866,188.2631,188.2728,36358.0
2024-06-25 15:50:00,193.75,194.58,193.74,194.51,198837.0,188.2437,189.0501,188.2339,188.9821,198837.0
2024-06-26 09:30:00,193.81,194.16,193.46,193.98,60296.0,188.302,188.642,187.9619,188.4671,60296.0
2024-06-26 09:40:00,194.0,194.43,193.84,194.3,21171.0,188.4866,188.9043,188.3311,188.778,21171.0
2024-06-26 09:50:00,194.3,194.85,194.25,194.52,33745.0,188.778,189.3124,188.7294,188.9918,33745.0
2024-06-26 10:00:00,194.42,194.86,194.21,194.77,12807.0,188.8946,189.3221,188.6906,189.2347,12807.0
2024-06-26 10:10:00,194.8,194.99,194.37,194.44,16389.0,189.2638,189.4484,188.846,188.9141,16389.0
2024-06-26 10:20:00,194.4,194.6,194.18,194.18,15338.0,188.8752,189.0695,188.6614,188.6614,15338.0
2024-06-26 10:30:00,194.17,194.22,193.98,194.0,18705.0,188.6517,188.7003,188.4671,188.4866,18705.0
2024-06-26 10:40:00,193.98,194.58,193.98,194.32,10283.0,188.4671,189.0501,188.4671,188.7975,10283.0
2024-06-26 10:50:00,194.32,194.42,193.98,193.98,17301.0,188.7975,188.8946,188.4671,188.4671,17301.0
2024-06-26 11:00:00,193.96,194.09,193.62,193.62,36961.0,188.4477,188.574,188.1174,188.1174,36961.0
2024-06-26 11:10:00,193.53,193.56,193.16,193.53,23230.0,188.0299,188.0591,187.6704,188.0299,23230.0
2024-06-26 11:20:00,193.53,193.99,193.52,193.7,25534.0,188.0299,188.4768,188.0202,188.1951,25534.0
2024-06-26 11:30:00,193.71,193.85,193.5,193.85,11447.0,188.2048,188.3408,188.0008,188.3408,11447.0
2024-06-26 11:40:00,193.84,194.15,193.68,194.15,7764.0,188.3311,188.6323,188.1756,188.6323,7764.0
2024-06-26 11:50:00,194.16,194.67,194.15,194.66,21844.0,188.642,189.1375,188.6323,189.1278,21844.0
2024-06-26 12:00:00,194.65,194.65,194.41,194.51,12332.0,189.1181,189.1181,188.8849,188.9821,12332.0
2024-06-26 12:10:00,194.5,194.55,194.25,194.35,29480.0,188.9723,189.0209,188.7294,188.8266,29480.0
2024-06-26 12:20:00,194.31,194.61,194.21,194.38,13232.0,188.7877,189.0792,188.6906,188.8558,13232.0
2024-06-26 12:30:00,194.33,194.43,193.98,194.03,9913.0,188.8072,188.9043,188.4671,188.5157,9913.0
2024-06-26 12:40:00,194.02,194.05,193.61,193.67,4634.0,188.506,188.5351,188.1076,188.1659,4634.0
2024-06-26 12:50:00,193.67,193.87,193.67,193.76,12458.0,188.1659,188.3602,188.1659,188.2534,12458.0
2024-06-26 13:00:00,193.75,193.77,193.48,193.55,8097.0,188.2437,188.2631,187.9813,188.0493,8097.0
2024-06-26 13:10:00,193.58,193.68,193.39,193.44,10660.0,188.0785,188.1756,187.8939,187.9425,10660.0
2024-06-26 13:20:00,193.39,193.55,193.26,193.52,6298.0,187.8939,188.0493,187.7676,188.0202,6298.0
2024-06-26 13:30:00,193.49,193.59,193.26,193.3,7635.0,187.991,188.0882,187.7676,187.8064,7635.0
2024-06-26 13:40:00,193.3,193.37,193.04,193.04,41116.0,187.8064,187.8745,187.5538,187.5538,41116.0
2024-06-26 13:50:00,193.03,193.2,193.03,193.06,14672.0,187.5441,187.7093,187.5441,187.5733,14672.0
2024-06-26 14:00:00,193.06,193.11,193.0,193.08,16865.0,187.5733,187.6218,187.515,187.5927,16865.0
2024-06-26 14:10:00,193.11,193.15,193.01,193.04,18731.0,187.6218,187.6607,187.5247,187.5538,18731.0
2024-06-26 14:20:00,193.02,193.25,192.97,193.19,16021.0,187.5344,187.7579,187.4858,187.6996,16021.0
2024-06-26 14:30:00,193.23,193.28,193.02,193.02,10656.0,187.7384,187.787,187.5344,187.5344,10656.0
2024-06-26 14:40:00,193.05,193.31,193.01,193.25,13106.0,187.5636,187.8162,187.5247,187.7579,13106.0
2024-06-26 14:50:00,193.24,193.26,192.86,192.87,15568.0,187.7482,187.7676,187.379,187.3887,15568.0
2024-06-26 15:00:00,192.86,192.92,192.65,192.7,24897.0,187.379,187.4372,187.1749,187.2235,24897.0
2024-06-26 15:10:00,192.65,192.65,192.18,192.28,29582.0,187.1749,187.1749,186.7183,186.8154,29582.0
2024-06-26 15:20:00,192.22,192.67,192.21,192.56,25699.0,186.7571,187.1944,186.7474,187.0875,25699.0
2024-06-26 15:30:00,192.55,192.9,192.44,192.88,47444.0,187.0778,187.4178,186.9709,187.3984,47444.0
2024-06-26 15:40:00,192.88,193.38,192.87,193.3,58963.0,187.3984,187.8842,187.3887,187.8064,58963.0
2024-06-26 15:50:00,193.25,193.73,193.04,193.07,312982.0,187.7579,188.2242,187.5538,187.583,312982.0
2024-06-27 09:30:00,192.67,192.99,191.79,192.72,113835.0,187.1944,187.5053,186.3394,187.2429,113835.0
2024-06-27 09:40:00,192.74,193.08,192.55,192.72,110808.0,187.2624,187.5927,187.0778,187.2429,110808.0
2024-06-27 09:50:00,192.72,192.87,192.42,192.49,59655.0,187.2429,187.3887,186.9515,187.0195,59655.0
2024-06-27 10:00:00,192.49,192.82,192.39,192.63,87539.0,187.0195,187.3401,186.9223,187.1555,87539.0
2024-06-27 10:10:00,192.65,193.27,192.65,193.08,44137.0,187.1749,187.7773,187.1749,187.5927,44137.0
2024-06-27 10:20:00,193.09,193.52,193.08,193.34,19671.0,187.6024,188.0202,187.5927,187.8453,19671.0
2024-06-27 10:30:00,193.35,193.43,193.11,193.43,20299.0,187.855,187.9328,187.6218,187.9328,20299.0
2024-06-27 10:40:00,193.36,193.45,192.88,192.92,22175.0,187.8647,187.9522,187.3984,187.4372,22175.0
2024-06-27 10:50:00,192.93,192.93,192.51,192.72,23678.0,187.447,187.447,187.0389,187.2429,23678.0
2024-06-27 11:00:00,192.68,193.07,192.49,193.07,21058.0,187.2041,187.583,187.0195,187.583,21058.0
2024-06-27 11:10:00,192.98,193.24,192.88,193.24,18043.0,187.4955,187.7482,187.3984,187.7482,18043.0
2024-06-27 11:20:00,193.23,193.29,192.59,192.68,28361.0,187.7384,187.7967,187.1166,187.2041,28361.0
2024-06-27 11:30:00,192.63,192.75,192.35,192.71,30635.0,187.1555,187.2721,186.8834,187.2332,30635.0
2024-06-27 11:40:00,192.75,193.06,192.71,193.06,38736.0,187.2721,187.5733,187.2332,187.5733,38736.0
2024-06-27 11:50:00,193.04,193.14,192.98,193.03,11771.0,187.5538,187.651,187.4955,187.5441,11771.0
2024-06-27 12:00:00,193.04,193.05,192.88,192.93,60131.0,187.5538,187.5636,187.3984,187.447,60131.0
2024-06-27 12:10:00,192.95,193.02,192.7,192.91,18465.0,187.4664,187.5344,187.2235,187.4275,18465.0
2024-06-27 12:20:00,192.91,193.08,192.73,193.06,576563.0,187.4275,187.5927,187.2526,187.5733,576563.0
2024-06-27 12:30:00,193.03,193.27,193.0,193.11,13105.0,187.5441,187.7773,187.515,187.6218,13105.0
2024-06-27 12:40:00,193.15,193.15,192.91,193.03,17906.0,187.6607,187.6607,187.4275,187.5441,17906.0
2024-06-27 12:50:00,193.01,193.09,192.87,192.91,7364.0,187.5247,187.6024,187.3887,187.4275,7364.0
2024-06-27 13:00:00,192.94,193.26,192.94,193.16,7232.0,187.4567,187.7676,187.4567,187.6704,7232.0
2024-06-27 13:10:00,193.16,193.24,192.97,193.0,25847.0,187.6704,187.7482,187.4858,187.515,25847.0
2024-06-27 13:20:00,192.98,193.26,192.98,193.2,6279.0,187.4955,187.7676,187.4955,187.7093,6279.0
2024-06-27 13:30:00,193.21,193.69,193.1,193.65,20651.0,187.719,188.1854,187.6121,188.1465,20651.0
2024-06-27 13:40:00,193.65,193.86,193.64,193.86,16113.0,188.1465,188.3505,188.1368,188.3505,16113.0
2024-06-27 13:50:00,193.86,193.9,193.47,193.53,13364.0,188.3505,188.3894,187.9716,188.0299,13364.0
2024-06-27 14:00:00,193.53,193.55,193.2,193.29,15293.0,188.0299,188.0493,187.7093,187.7967,15293.0
2024-06-27 14:10:00,193.32,193.36,193.07,193.21,10057.0,187.8259,187.8647,187.583,187.719,10057.0
2024-06-27 14:20:00,193.24,193.33,193.15,193.25,7090.0,187.7482,187.8356,187.6607,187.7579,7090.0
2024-06-27 14:30:00,193.2,193.5,193.15,193.48,7518.0,187.7093,188.0008,187.6607,187.9813,7518.0
2024-06-27 14:40:00,193.45,193.52,193.26,193.52,6571.0,187.9522,188.0202,187.7676,188.0202,6571.0
2024-06-27 14:50:00,193.55,193.83,193.55,193.71,10716.0,188.0493,188.3214,188.0493,188.2048,10716.0
2024-06-27 15:00:00,193.68,193.68,193.47,193.53,16157.0,188.1756,188.1756,187.9716,188.0299,16157.0
2024-06-27 15:10:00,193.58,193.75,193.51,193.59,36167.0,188.0785,188.2437,188.0105,188.0882,36167.0
2024-06-27 15:20:00,193.6,193.82,193.57,193.82,16869.0,188.0979,188.3117,188.0688,188.3117,16869.0
2024-06-27 15:30:00,193.81,193.82,193.49,193.75,38275.0,188.302,188.3117,187.991,188.2437,38275.0
2024-06-27 15:40:00,193.77,193.8,193.59,193.61,25801.0,188.2631,188.2922,188.0882,188.1076,25801.0
2024-06-27 15:50:00,193.59,193.79,193.25,193.47,173849.0,188.0882,188.2825,187.7579,187.9716,173849.0
2024-06-28 09:30:00,194.12,195.19,193.5,195.17,74644.0,188.6031,189.6427,188.0008,189.6233,74644.0
2024-06-28 09:40:00,195.18,195.8,195.07,195.73,41179.0,189.633,190.2354,189.5261,190.1674,41179.0
2024-06-28 09:50:00,195.79,196.88,195.79,196.85,84930.0,190.2257,191.2847,190.2257,191.2556,84930.0
2024-06-28 10:00:00,196.82,197.72,196.82,197.42,109151.0,191.2264,192.1008,191.2264,191.8094,109151.0
2024-06-28 10:10:00,197.43,197.89,197.3,197.45,94551.0,191.8191,192.266,191.6928,191.8385,94551.0
2024-06-28 10:20:00,197.44,197.76,197.2,197.27,79008.0,191.8288,192.1397,191.5956,191.6636,79008.0
2024-06-28 10:30:00,197.27,197.62,197.08,197.59,45697.0,191.6636,192.0037,191.479,191.9745,45697.0
2024-06-28 10:40:00,197.61,197.67,197.17,197.62,31102.0,191.994,192.0523,191.5665,192.0037,31102.0
2024-06-28 10:50:00,197.59,197.63,196.71,197.05,41912.0,191.9745,192.0134,191.1195,191.4499,41912.0
2024-06-28 11:00:00,197.0,197.0,196.14,196.29,39702.0,191.4013,191.4013,190.5657,190.7115,39702.0
2024-06-28 11:10:00,196.28,196.36,196.0,196.09,44720.0,190.7018,190.7795,190.4297,190.5172,44720.0
2024-06-28 11:20:00,196.13,196.32,195.55,195.9,41998.0,190.556,190.7406,189.9925,190.3326,41998.0
2024-06-28 11:30:00,195.89,196.21,195.77,196.18,22559.0,190.3228,190.6337,190.2063,190.6046,22559.0
2024-06-28 11:40:00,196.15,196.48,196.05,196.39,17468.0,190.5755,190.8961,190.4783,190.8086,17468.0
2024-06-28 11:50:00,196.43,196.76,196.43,196.58,18121.0,190.8475,191.1681,190.8475,190.9932,18121.0
2024-06-28 12:00:00,196.55,196.67,196.15,196.25,25829.0,190.9641,191.0807,190.5755,190.6726,25829.0
2024-06-28 12:10:00,196.25,196.26,195.83,196.13,23965.0,190.6726,190.6823,190.2645,190.556,23965.0
2024-06-28 12:20:00,196.14,196.69,196.1,196.63,17236.0,190.5657,191.1001,190.5269,191.0418,17236.0
2024-06-28 12:30:00,196.6,196.62,195.86,195.9,14881.0,191.0127,191.0321,190.2937,190.3326,14881.0
2024-06-28 12:40:00,195.83,195.91,195.61,195.78,14848.0,190.2645,190.3423,190.0508,190.216,14848.0
2024-06-28 12:50:00,195.78,195.79,195.54,195.66,31192.0,190.216,190.2257,189.9828,190.0994,31192.0
2024-06-28 13:00:00,195.67,196.07,195.58,196.06,34469.0,190.1091,190.4977,190.0217,190.488,34469.0
2024-06-28 13:10:00,196.09,196.22,195.99,196.21,27689.0,190.5172,190.6435,190.42,190.6337,27689.0
2024-06-28 13:20:00,196.21,196.46,195.98,195.98,33671.0,190.6337,190.8766,190.4103,190.4103,33671.0
2024-06-28 13:30:00,195.95,196.11,195.58,195.64,18135.0,190.3811,190.5366,190.0217,190.0799,18135.0
2024-06-28 13:40:00,195.64,195.67,195.42,195.47,23761.0,190.0799,190.1091,189.8662,189.9148,23761.0
2024-06-28 13:50:00,195.49,195.52,195.24,195.26,25565.0,189.9342,189.9634,189.6913,189.7107,25565.0
2024-06-28 14:00:00,195.26,195.33,194.94,195.05,19050.0,189.7107,189.7788,189.3998,189.5067,19050.0
2024-06-28 14:10:00,195.05,195.27,194.92,194.98,16507.0,189.5067,189.7205,189.3804,189.4387,16507.0
2024-06-28 14:20:00,194.95,194.95,194.4,194.57,22510.0,189.4096,189.4096,188.8752,189.0404,22510.0
2024-06-28 14:30:00,194.59,194.75,194.48,194.65,14822.0,189.0598,189.2152,188.9529,189.1181,14822.0
2024-06-28 14:40:00,194.65,194.81,194.43,194.43,31502.0,189.1181,189.2735,188.9043,188.9043,31502.0
2024-06-28 14:50:00,194.33,194.7,194.33,194.68,33813.0,188.8072,189.1667,188.8072,189.1472,33813.0
2024-06-28 15:00:00,194.63,194.66,194.34,194.41,23252.0,189.0987,189.1278,188.8169,188.8849,23252.0
2024-06-28 15:10:00,194.41,194.55,194.31,194.5,18935.0,188.8849,189.0209,188.7877,188.9723,18935.0
2024-06-28 15:20:00,194.49,194.59,194.33,194.44,22262.0,188.9626,189.0598,188.8072,188.9141,22262.0
2024-06-28 15:30:00,194.43,194.65,193.73,194.64,40166.0,188.9043,189.1181,188.2242,189.1084,40166.0
2024-06-28 15:40:00,194.66,195.03,194.65,194.96,48657.0,189.1278,189.4873,189.1181,189.4193,48657.0
2024-06-28 15:50:00,194.91,195.33,194.26,194.53,456803.0,189.3707,189.7788,188.7392,189.0015,456803.0
2024-07-01 09:30:00,194.3,194.3,192.74,194.0,81982.0,188.778,188.778,187.2624,188.4866,81982.0
2024-07-01 09:40:00,193.84,193.85,193.04,193.4,30138.0,188.3311,188.3408,187.5538,187.9036,30138.0
2024-07-01 09:50:00,193.4,194.17,193.31,193.92,25534.0,187.9036,188.6517,187.8162,188.4088,25534.0
2024-07-01 10:00:00,193.97,194.49,193.97,194.23,62856.0,188.4574,188.9626,188.4574,188.71,62856.0
2024-07-01 10:10:00,194.17,194.17,193.27,193.95,29334.0,188.6517,188.6517,187.7773,188.438,29334.0
2024-07-01 10:20:00,194.03,194.08,193.56,193.96,31373.0,188.5157,188.5643,188.0591,188.4477,31373.0
2024-07-01 10:30:00,194.06,194.25,193.5,193.5,29567.0,188.5448,188.7294,188.0008,188.0008,29567.0
2024-07-01 10:40:00,193.46,193.66,193.04,193.04,27362.0,187.9619,188.1562,187.5538,187.5538,27362.0
2024-07-01 10:50:00,193.07,193.38,192.84,193.31,50094.0,187.583,187.8842,187.3595,187.8162,50094.0
2024-07-01 11:00:00,193.3,193.38,192.91,192.98,15090.0,187.8064,187.8842,187.4275,187.4955,15090.0
2024-07-01 11:10:00,192.94,193.4,192.91,193.2,16352.0,187.4567,187.9036,187.4275,187.7093,16352.0
2024-07-01 11:20:00,193.2,193.29,192.96,193.23,20225.0,187.7093,187.7967,187.4761,187.7384,20225.0
2024-07-01 11:30:00,193.22,193.37,193.06,193.21,23781.0,187.7287,187.8745,187.5733,187.719,23781.0
2024-07-01 11:40:00,193.22,193.61,193.22,193.61,16382.0,187.7287,188.1076,187.7287,188.1076,16382.0
2024-07-01 11:50:00,193.63,193.93,193.61,193.91,16403.0,188.1271,188.4185,188.1076,188.3991,16403.0
2024-07-01 12:00:00,193.9,194.07,193.72,194.07,14884.0,188.3894,188.5546,188.2145,188.5546,14884.0
2024-07-01 12:10:00,194.09,194.42,193.98,194.28,16612.0,188.574,188.8946,188.4671,188.7586,16612.0
2024-07-01 12:20:00,194.28,194.39,194.08,194.09,13192.0,188.7586,188.8655,188.5643,188.574,13192.0
2024-07-01 12:30:00,194.08,194.1,193.78,193.82,12220.0,188.5643,188.5837,188.2728,188.3117,12220.0
2024-07-01 12:40:00,193.87,193.89,193.71,193.75,12965.0,188.3602,188.3797,188.2048,188.2437,12965.0
2024-07-01 12:50:00,193.74,193.8,193.6,193.69,11531.0,188.2339,188.2922,188.0979,188.1854,11531.0
2024-07-01 13:00:00,193.74,193.77,193.4,193.44,11029.0,188.2339,188.2631,187.9036,187.9425,11029.0
2024-07-01 13:10:00,193.41,193.8,193.39,193.79,17057.0,187.9133,188.2922,187.8939,188.2825,17057.0
2024-07-01 13:20:00,193.77,193.89,193.54,193.89,16423.0,188.2631,188.3797,188.0396,188.3797,16423.0
2024-07-01 13:30:00,193.89,193.98,193.73,193.95,13876.0,188.3797,188.4671,188.2242,188.438,13876.0
2024-07-01 13:40:00,193.94,194.19,193.92,194.09,21235.0,188.4283,188.6712,188.4088,188.574,21235.0
2024-07-01 13:50:00,194.05,194.06,193.52,193.64,13781.0,188.5351,188.5448,188.0202,188.1368,13781.0
2024-07-01 14:00:00,193.62,193.72,193.36,193.71,16368.0,188.1174,188.2145,187.8647,188.2048,16368.0
2024-07-01 14:10:00,193.69,194.21,193.61,194.15,28285.0,188.1854,188.6906,188.1076,188.6323,28285.0
2024-07-01 14:20:00,194.17,194.17,193.6,193.61,19803.0,188.6517,188.6517,188.0979,188.1076,19803.0
2024-07-01 14:30:00,193.59,193.91,193.38,193.86,49738.0,188.0882,188.3991,187.8842,188.3505,49738.0
2024-07-01 14:40:00,193.82,194.08,193.79,194.03,37171.0,188.3117,188.5643,188.2825,188.5157,37171.0
2024-07-01 14:50:00,194.04,194.04,193.78,193.85,19255.0,188.5254,188.5254,188.2728,188.3408,19255.0
2024-07-01 15:00:00,193.84,194.1,193.81,194.06,28818.0,188.3311,188.5837,188.302,188.5448,28818.0
2024-07-01 15:10:00,194.06,194.35,194.05,194.19,21833.0,188.5448,188.8266,188.5351,188.6712,21833.0
2024-07-01 15:20:00,194.23,194.51,194.0,194.02,34870.0,188.71,188.9821,188.4866,188.506,34870.0
2024-07-01 15:30:00,194.06,194.26,193.97,194.05,25821.0,188.5448,188.7392,188.4574,188.5351,25821.0
2024-07-01 15:40:00,194.11,194.21,193.83,193.88,40668.0,188.5934,188.6906,188.3214,188.37,40668.0
2024-07-01 15:50:00,193.89,194.98,193.88,194.54,274823.0,188.3797,189.4387,188.37,189.0112,274823.0
2024-07-02 09:30:00,194.99,197.13,194.45,196.89,169477.0,189.4484,191.5276,188.9238,191.2944,169477.0
2024-07-02 09:40:00,196.81,197.44,196.54,196.54,39388.0,191.2167,191.8288,190.9544,190.9544,39388.0
2024-07-02 09:50:00,196.57,196.79,196.24,196.79,37326.0,190.9835,191.1973,190.6629,191.1973,37326.0
2024-07-02 10:00:00,196.77,196.77,196.41,196.64,41336.0,191.1778,191.1778,190.8281,191.0515,41336.0
2024-07-02 10:10:00,196.61,196.72,195.84,195.89,40785.0,191.0224,191.1293,190.2743,190.3228,40785.0
2024-07-02 10:20:00,195.91,196.09,195.65,196.09,18096.0,190.3423,190.5172,190.0897,190.5172,18096.0
2024-07-02 10:30:00,196.06,196.39,196.03,196.31,17021.0,190.488,190.8086,190.4589,190.7309,17021.0
2024-07-02 10:40:00,196.39,196.56,196.01,196.27,12248.0,190.8086,190.9738,190.4394,190.692,12248.0
2024-07-02 10:50:00,196.31,196.68,196.23,196.61,22755.0,190.7309,191.0904,190.6532,191.0224,22755.0
2024-07-02 11:00:00,196.65,196.94,196.64,196.71,28677.0,191.0612,191.343,191.0515,191.1195,28677.0
2024-07-02 11:10:00,196.68,196.71,196.46,196.65,8141.0,191.0904,191.1195,190.8766,191.0612,8141.0
2024-07-02 11:20:00,196.65,196.76,196.4,196.74,11216.0,191.0612,191.1681,190.8183,191.1487,11216.0
2024-07-02 11:30:00,196.79,197.04,196.79,197.03,11479.0,191.1973,191.4402,191.1973,191.4304,11479.0
2024-07-02 11:40:00,196.97,197.18,196.87,197.1,27003.0,191.3721,191.5762,191.275,191.4985,27003.0
2024-07-02 11:50:00,197.13,197.13,196.75,196.8,41668.0,191.5276,191.5276,191.1584,191.207,41668.0
2024-07-02 12:00:00,196.8,196.89,196.6,196.75,26080.0,191.207,191.2944,191.0127,191.1584,26080.0
2024-07-02 12:10:00,196.8,196.8,196.54,196.66,33667.0,191.207,191.207,190.9544,191.071,33667.0
2024-07-02 12:20:00,196.64,196.81,196.59,196.77,14167.0,191.0515,191.2167,191.0029,191.1778,14167.0
2024-07-02 12:30:00,196.76,196.87,196.68,196.75,8410.0,191.1681,191.275,191.0904,191.1584,8410.0
2024-07-02 12:40:00,196.75,197.03,196.73,196.91,12201.0,191.1584,191.4304,191.139,191.3139,12201.0
2024-07-02 12:50:00,196.94,197.23,196.92,196.99,13905.0,191.343,191.6248,191.3236,191.3916,13905.0
2024-07-02 13:00:00,197.03,197.53,196.99,197.53,11366.0,191.4304,191.9162,191.3916,191.9162,11366.0
2024-07-02 13:10:00,197.64,197.77,197.53,197.67,15481.0,192.0231,192.1494,191.9162,192.0523,15481.0
2024-07-02 13:20:00,197.65,197.68,197.42,197.58,18092.0,192.0328,192.062,191.8094,191.9648,18092.0
2024-07-02 13:30:00,197.55,197.6,197.33,197.44,14749.0,191.9357,191.9842,191.7219,191.8288,14749.0
2024-07-02 13:40:00,197.43,197.57,197.42,197.54,8172.0,191.8191,191.9551,191.8094,191.9259,8172.0
2024-07-02 13:50:00,197.56,197.71,197.52,197.56,11543.0,191.9454,192.0911,191.9065,191.9454,11543.0
2024-07-02 14:00:00,197.56,198.06,197.48,198.06,32397.0,191.9454,192.4312,191.8677,192.4312,32397.0
2024-07-02 14:10:00,198.08,198.3,197.95,198.0,21658.0,192.4506,192.6643,192.3243,192.3729,21658.0
2024-07-02 14:20:00,198.01,198.26,198.0,198.19,11329.0,192.3826,192.6255,192.3729,192.5575,11329.0
2024-07-02 14:30:00,198.11,198.32,198.08,198.21,11187.0,192.4797,192.6838,192.4506,192.5769,11187.0
2024-07-02 14:40:00,198.2,198.44,198.13,198.36,20398.0,192.5672,192.8004,192.4992,192.7226,20398.0
2024-07-02 14:50:00,198.41,198.57,198.37,198.38,16176.0,192.7712,192.9267,192.7324,192.7421,16176.0
2024-07-02 15:00:00,198.34,198.61,198.34,198.59,16188.0,192.7032,192.9655,192.7032,192.9461,16188.0
2024-07-02 15:10:00,198.56,198.66,198.45,198.62,24367.0,192.917,193.0141,192.8101,192.9753,24367.0
2024-07-02 15:20:00,198.6,198.92,198.59,198.89,52621.0,192.9558,193.2667,192.9461,193.2376,52621.0
2024-07-02 15:30:00,198.89,198.99,198.73,198.8,59834.0,193.2376,193.3347,193.0821,193.1501,59834.0
2024-07-02 15:40:00,198.81,199.05,198.44,198.44,80967.0,193.1599,193.393,192.8004,192.8004,80967.0
2024-07-02 15:50:00,198.41,198.77,198.31,198.49,252218.0,192.7712,193.121,192.6741,192.8489,252218.0
2024-07-03 09:30:00,198.13,198.32,196.2,196.37,88445.0,192.4992,192.6838,190.624,190.7892,88445.0
2024-07-03 09:40:00,196.3,197.18,196.09,197.09,38771.0,190.7212,191.5762,190.5172,191.4887,38771.0
2024-07-03 09:50:00,197.19,197.64,197.0,197.53,47613.0,191.5859,192.0231,191.4013,191.9162,47613.0
2024-07-03 10:00:00,197.64,197.75,197.02,197.39,38968.0,192.0231,192.13,191.4207,191.7802,38968.0
2024-07-03 10:10:00,197.38,197.76,197.31,197.61,36310.0,191.7705,192.1397,191.7025,191.994,36310.0
2024-07-03 10:20:00,197.52,197.81,197.28,197.55,49970.0,191.9065,192.1883,191.6733,191.9357,49970.0
2024-07-03 10:30:00,197.52,197.56,197.15,197.36,39196.0,191.9065,191.9454,191.547,191.7511,39196.0
2024-07-03 10:40:00,197.31,197.78,197.19,197.75,38488.0,191.7025,192.1591,191.5859,192.13,38488.0
2024-07-03 10:50:00,197.79,197.85,197.44,197.55,39425.0,192.1688,192.2271,191.8288,191.9357,39425.0
2024-07-03 11:00:00,197.57,197.96,197.55,197.96,28628.0,191.9551,192.334,191.9357,192.334,28628.0
2024-07-03 11:10:00,197.89,198.11,197.85,198.03,28128.0,192.266,192.4797,192.2271,192.402,28128.0
2024-07-03 11:20:00,198.0,198.27,197.97,198.15,28911.0,192.3729,192.6352,192.3437,192.5186,28911.0
2024-07-03 11:30:00,198.12,198.37,197.95,198.25,34545.0,192.4895,192.7324,192.3243,192.6158,34545.0
2024-07-03 11:40:00,198.23,198.41,198.06,198.17,24862.0,192.5963,192.7712,192.4312,192.538,24862.0
2024-07-03 11:50:00,198.12,198.42,198.1,198.42,23639.0,192.4895,192.7809,192.47,192.7809,23639.0
2024-07-03 12:00:00,198.35,198.95,198.29,198.95,50801.0,192.7129,193.2959,192.6546,193.2959,50801.0
2024-07-03 12:10:00,198.98,199.34,198.91,199.28,62206.0,193.325,193.6748,193.257,193.6165,62206.0
2024-07-03 12:20:00,199.29,199.57,199.24,199.54,47819.0,193.6262,193.8983,193.5776,193.8691,47819.0
2024-07-03 12:30:00,199.53,199.57,198.66,198.78,44128.0,193.8594,193.8983,193.0141,193.1307,44128.0
2024-07-03 12:40:00,198.72,198.72,197.3,197.35,60442.0,193.0724,193.0724,191.6928,191.7413,60442.0
2024-07-03 12:50:00,197.28,198.95,197.28,198.94,231918.0,191.6733,193.2959,191.6733,193.2862,231918.0
2024-07-05 09:30:00,200.1,200.15,199.31,199.74,106826.0,194.4132,194.4618,193.6456,194.0634,106826.0
2024-07-05 09:40:00,199.59,199.59,198.01,198.11,33515.0,193.9177,193.9177,192.3826,192.4797,33515.0
2024-07-05 09:50:00,198.02,198.44,197.76,197.94,33528.0,192.3923,192.8004,192.1397,192.3146,33528.0
2024-07-05 10:00:00,197.94,198.32,197.38,197.52,22158.0,192.3146,192.6838,191.7705,191.9065,22158.0
2024-07-05 10:10:00,197.52,197.81,197.35,197.63,21622.0,191.9065,192.1883,191.7413,192.0134,21622.0
2024-07-05 10:20:00,197.63,197.79,197.41,197.43,18956.0,192.0134,192.1688,191.7996,191.8191,18956.0
2024-07-05 10:30:00,197.43,197.77,197.24,197.77,21403.0,191.8191,192.1494,191.6345,192.1494,21403.0
2024-07-05 10:40:00,197.66,197.91,197.46,197.77,18588.0,192.0425,192.2854,191.8482,192.1494,18588.0
2024-07-05 10:50:00,197.7,197.88,197.53,197.88,48913.0,192.0814,192.2563,191.9162,192.2563,48913.0
2024-07-05 11:00:00,197.87,197.87,197.35,197.66,15048.0,192.2466,192.2466,191.7413,192.0425,15048.0
2024-07-05 11:10:00,197.63,198.08,197.63,197.95,9598.0,192.0134,192.4506,192.0134,192.3243,9598.0
2024-07-05 11:20:00,197.95,197.95,197.67,197.89,11067.0,192.3243,192.3243,192.0523,192.266,11067.0
2024-07-05 11:30:00,197.91,198.07,197.83,197.91,9225.0,192.2854,192.4409,192.2077,192.2854,9225.0
2024-07-05 11:40:00,197.92,198.51,197.92,198.45,10876.0,192.2951,192.8684,192.2951,192.8101,10876.0
2024-07-05 11:50:00,198.44,198.54,198.29,198.46,11968.0,192.8004,192.8975,192.6546,192.8198,11968.0
2024-07-05 12:00:00,198.46,198.79,198.37,198.78,16447.0,192.8198,193.1404,192.7324,193.1307,16447.0
2024-07-05 12:10:00,198.73,198.98,198.65,198.8,12624.0,193.0821,193.325,193.0044,193.1501,12624.0
2024-07-05 12:20:00,198.81,198.94,198.71,198.78,12975.0,193.1599,193.2862,193.0627,193.1307,12975.0
2024-07-05 12:30:00,198.78,198.82,198.62,198.82,9517.0,193.1307,193.1696,192.9753,193.1696,9517.0
2024-07-05 12:40:00,198.85,198.96,198.65,198.85,16060.0,193.1987,193.3056,193.0044,193.1987,16060.0
2024-07-05 12:50:00,198.83,198.96,198.78,198.9,8896.0,193.1793,193.3056,193.1307,193.2473,8896.0
2024-07-05 13:00:00,198.9,199.05,198.79,198.85,10893.0,193.2473,193.393,193.1404,193.1987,10893.0
2024-07-05 13:10:00,198.85,199.13,198.85,199.06,5812.0,193.1987,193.4708,193.1987,193.4028,5812.0
2024-07-05 13:20:00,199.08,199.31,199.07,199.22,6555.0,193.4222,193.6456,193.4125,193.5582,6555.0
2024-07-05 13:30:00,199.22,199.48,199.21,199.48,7315.0,193.5582,193.8108,193.5485,193.8108,7315.0
2024-07-05 13:40:00,199.54,199.57,199.38,199.52,6147.0,193.8691,193.8983,193.7137,193.8497,6147.0
2024-07-05 13:50:00,199.56,199.56,199.41,199.51,9338.0,193.8885,193.8885,193.7428,193.84,9338.0
2024-07-05 14:00:00,199.53,199.59,199.15,199.26,6597.0,193.8594,193.9177,193.4902,193.5971,6597.0
2024-07-05 14:10:00,199.31,199.34,199.09,199.12,6785.0,193.6456,193.6748,193.4319,193.461,6785.0
2024-07-05 14:20:00,199.17,199.18,198.76,198.81,11593.0,193.5096,193.5193,193.1113,193.1599,11593.0
2024-07-05 14:30:00,198.75,199.1,198.75,198.97,3321.0,193.1016,193.4416,193.1016,193.3153,3321.0
2024-07-05 14:40:00,198.97,199.01,198.8,198.8,6741.0,193.3153,193.3542,193.1501,193.1501,6741.0
2024-07-05 14:50:00,198.79,198.9,198.69,198.79,9003.0,193.1404,193.2473,193.0433,193.1404,9003.0
2024-07-05 15:00:00,198.73,198.85,198.69,198.84,7442.0,193.0821,193.1987,193.0433,193.189,7442.0
2024-07-05 15:10:00,198.85,199.0,198.64,198.64,16866.0,193.1987,193.3445,192.9947,192.9947,16866.0
2024-07-05 15:20:00,198.68,198.76,198.56,198.59,17538.0,193.0336,193.1113,192.917,192.9461,17538.0
2024-07-05 15:30:00,198.63,198.75,198.57,198.67,12936.0,192.985,193.1016,192.9267,193.0238,12936.0
2024-07-05 15:40:00,198.68,198.72,198.51,198.56,40098.0,193.0336,193.0724,192.8684,192.917,40098.0
2024-07-05 15:50:00,198.56,198.98,198.47,198.76,177281.0,192.917,193.325,192.8295,193.1113,177281.0
2024-07-08 09:30:00,200.01,201.68,199.91,200.96,139269.0,194.3258,195.9483,194.2286,195.2488,139269.0
2024-07-08 09:40:00,200.87,201.22,200.57,200.91,36295.0,195.1613,195.5014,194.8698,195.2002,36295.0
2024-07-08 09:50:00,200.91,201.16,200.55,201.04,34555.0,195.2002,195.4431,194.8504,195.3265,34555.0
2024-07-08 10:00:00,201.02,201.03,200.25,200.36,29285.0,195.307,195.3168,194.5589,194.6658,29285.0
2024-07-08 10:10:00,200.34,200.65,200.29,200.29,26470.0,194.6464,194.9476,194.5978,194.5978,26470.0
2024-07-08 10:20:00,200.31,200.36,200.11,200.15,71699.0,194.6172,194.6658,194.4229,194.4618,71699.0
2024-07-08 10:30:00,200.15,200.45,200.05,200.37,36729.0,194.4618,194.7532,194.3646,194.6755,36729.0
2024-07-08 10:40:00,200.29,200.49,200.18,200.3,15490.0,194.5978,194.7921,194.4909,194.6075,15490.0
2024-07-08 10:50:00,200.29,200.43,200.13,200.4,19714.0,194.5978,194.7338,194.4423,194.7047,19714.0
2024-07-08 11:00:00,200.37,200.37,199.87,200.11,26792.0,194.6755,194.6755,194.1897,194.4229,26792.0
2024-07-08 11:10:00,200.08,200.2,199.9,199.99,33982.0,194.3938,194.5104,194.2189,194.3063,33982.0
2024-07-08 11:20:00,199.98,200.26,199.96,200.25,27451.0,194.2966,194.5686,194.2772,194.5589,27451.0
2024-07-08 11:30:00,200.31,200.54,199.98,200.13,35877.0,194.6172,194.8407,194.2966,194.4423,35877.0
2024-07-08 11:40:00,200.14,200.14,199.84,199.86,27290.0,194.4521,194.4521,194.1606,194.18,27290.0
2024-07-08 11:50:00,199.86,199.96,199.69,199.93,29292.0,194.18,194.2772,194.0148,194.248,29292.0
2024-07-08 12:00:00,199.94,200.06,199.72,199.72,16708.0,194.2577,194.3743,194.044,194.044,16708.0
2024-07-08 12:10:00,199.64,199.75,199.55,199.56,13232.0,193.9663,194.0731,193.8788,193.8885,13232.0
2024-07-08 12:20:00,199.54,199.57,199.4,199.51,29416.0,193.8691,193.8983,193.7331,193.84,29416.0
2024-07-08 12:30:00,199.55,199.84,199.4,199.76,29801.0,193.8788,194.1606,193.7331,194.0829,29801.0
2024-07-08 12:40:00,199.79,200.22,199.79,200.22,14255.0,194.112,194.5298,194.112,194.5298,14255.0
2024-07-08 12:50:00,200.2,200.57,200.2,200.42,16303.0,194.5104,194.8698,194.5104,194.7241,16303.0
2024-07-08 13:00:00,200.42,200.68,200.41,200.59,16602.0,194.7241,194.9767,194.7144,194.8893,16602.0
2024-07-08 13:10:00,200.58,200.67,200.42,200.67,13274.0,194.8796,194.967,194.7241,194.967,13274.0
2024-07-08 13:20:00,200.67,200.77,200.54,200.75,16178.0,194.967,195.0642,194.8407,195.0447,16178.0
2024-07-08 13:30:00,200.73,200.81,200.52,200.78,15606.0,195.0253,195.103,194.8213,195.0739,15606.0
2024-07-08 13:40:00,200.75,200.83,200.52,200.59,23125.0,195.0447,195.1224,194.8213,194.8893,23125.0
2024-07-08 13:50:00,200.69,200.79,200.62,200.69,10390.0,194.9864,195.0836,194.9184,194.9864,10390.0
2024-07-08 14:00:00,200.69,201.09,200.52,201.04,28643.0,194.9864,195.3751,194.8213,195.3265,28643.0
2024-07-08 14:10:00,201.04,201.33,200.98,201.32,27709.0,195.3265,195.6082,195.2682,195.5985,27709.0
2024-07-08 14:20:00,201.3,201.69,201.23,201.66,32710.0,195.5791,195.958,195.5111,195.9289,32710.0
2024-07-08 14:30:00,201.67,201.71,201.42,201.51,31564.0,195.9386,195.9774,195.6957,195.7831,31564.0
2024-07-08 14:40:00,201.5,201.51,201.03,201.34,25198.0,195.7734,195.7831,195.3168,195.618,25198.0
2024-07-08 14:50:00,201.37,201.55,201.35,201.51,25665.0,195.6471,195.822,195.6277,195.7831,25665.0
2024-07-08 15:00:00,201.48,201.51,201.36,201.41,15535.0,195.754,195.7831,195.6374,195.686,15535.0
2024-07-08 15:10:00,201.4,201.49,201.23,201.26,20999.0,195.6762,195.7637,195.5111,195.5402,20999.0
2024-07-08 15:20:00,201.25,201.49,201.24,201.27,21932.0,195.5305,195.7637,195.5208,195.5499,21932.0
2024-07-08 15:30:00,201.26,201.5,201.15,201.39,23868.0,195.5402,195.7734,195.4334,195.6665,23868.0
2024-07-08 15:40:00,201.36,201.46,201.17,201.34,44866.0,195.6374,195.7345,195.4528,195.618,44866.0
2024-07-08 15:50:00,201.36,201.62,201.06,201.47,274088.0,195.6374,195.89,195.3459,195.7443,274088.0
2024-07-09 09:30:00,202.4,202.4,201.27,201.27,109226.0,196.6478,196.6478,195.5499,195.5499,109226.0
2024-07-09 09:40:00,201.33,201.62,200.96,201.05,40815.0,195.6082,195.89,195.2488,195.3362,40815.0
2024-07-09 09:50:00,201.1,201.27,200.74,201.13,36175.0,195.3848,195.5499,195.035,195.4139,36175.0
2024-07-09 10:00:00,201.14,201.14,200.48,200.78,29693.0,195.4236,195.4236,194.7824,195.0739,29693.0
2024-07-09 10:10:00,200.74,201.03,200.71,200.74,27153.0,195.035,195.3168,195.0059,195.035,27153.0
2024-07-09 10:20:00,200.74,200.74,200.43,200.48,30841.0,195.035,195.035,194.7338,194.7824,30841.0
2024-07-09 10:30:00,200.53,200.59,200.22,200.33,36662.0,194.831,194.8893,194.5298,194.6367,36662.0
2024-07-09 10:40:00,200.34,200.45,200.13,200.21,40995.0,194.6464,194.7532,194.4423,194.5201,40995.0
2024-07-09 10:50:00,200.16,200.35,200.06,200.18,25850.0,194.4715,194.6561,194.3743,194.4909,25850.0
2024-07-09 11:00:00,200.16,200.22,199.77,200.06,35445.0,194.4715,194.5298,194.0926,194.3743,35445.0
2024-07-09 11:10:00,200.06,200.09,199.85,199.95,23208.0,194.3743,194.4035,194.1703,194.2675,23208.0
2024-07-09 11:20:00,199.94,200.14,199.62,199.81,99677.0,194.2577,194.4521,193.9468,194.1314,99677.0
2024-07-09 11:30:00,199.8,199.94,199.31,199.36,30146.0,194.1217,194.2577,193.6456,193.6942,30146.0
2024-07-09 11:40:00,199.33,199.91,199.25,199.87,21161.0,193.6651,194.2286,193.5874,194.1897,21161.0
2024-07-09 11:50:00,199.89,200.08,199.89,200.08,22781.0,194.2092,194.3938,194.2092,194.3938,22781.0
2024-07-09 12:00:00,200.04,200.06,199.8,199.83,27565.0,194.3549,194.3743,194.1217,194.1509,27565.0
2024-07-09 12:10:00,199.83,200.0,199.66,199.99,12451.0,194.1509,194.316,193.9857,194.3063,12451.0
2024-07-09 12:20:00,199.97,200.16,199.96,200.08,10288.0,194.2869,194.4715,194.2772,194.3938,10288.0
2024-07-09 12:30:00,200.07,200.07,199.73,199.73,18496.0,194.384,194.384,194.0537,194.0537,18496.0
2024-07-09 12:40:00,199.7,199.82,199.45,199.67,9845.0,194.0246,194.1412,193.7817,193.9954,9845.0
2024-07-09 12:50:00,199.64,199.64,199.36,199.54,19626.0,193.9663,193.9663,193.6942,193.8691,19626.0
2024-07-09 13:00:00,199.55,199.76,199.54,199.75,12527.0,193.8788,194.0829,193.8691,194.0731,12527.0
2024-07-09 13:10:00,199.73,199.75,199.21,199.3,33779.0,194.0537,194.0731,193.5485,193.6359,33779.0
2024-07-09 13:20:00,199.29,199.49,199.08,199.49,10196.0,193.6262,193.8205,193.4222,193.8205,10196.0
2024-07-09 13:30:00,199.48,199.89,199.46,199.85,21931.0,193.8108,194.2092,193.7914,194.1703,21931.0
2024-07-09 13:40:00,199.81,199.9,199.67,199.73,9707.0,194.1314,194.2189,193.9954,194.0537,9707.0
2024-07-09 13:50:00,199.68,200.0,199.67,199.88,11638.0,194.0051,194.316,193.9954,194.1994,11638.0
2024-07-09 14:00:00,199.86,199.88,199.76,199.84,18625.0,194.18,194.1994,194.0829,194.1606,18625.0
2024-07-09 14:10:00,199.84,199.98,199.74,199.98,16788.0,194.1606,194.2966,194.0634,194.2966,16788.0
2024-07-09 14:20:00,199.98,200.2,199.95,200.08,13853.0,194.2966,194.5104,194.2675,194.3938,13853.0
2024-07-09 14:30:00,200.02,200.29,199.91,200.2,15098.0,194.3355,194.5978,194.2286,194.5104,15098.0
2024-07-09 14:40:00,200.15,200.38,200.1,200.38,12454.0,194.4618,194.6852,194.4132,194.6852,12454.0
2024-07-09 14:50:00,200.35,200.35,200.12,200.29,10124.0,194.6561,194.6561,194.4326,194.5978,10124.0
2024-07-09 15:00:00,200.33,200.33,200.12,200.25,12244.0,194.6367,194.6367,194.4326,194.5589,12244.0
2024-07-09 15:10:00,200.24,200.36,200.23,200.28,11826.0,194.5492,194.6658,194.5395,194.5881,11826.0
2024-07-09 15:20:00,200.28,200.3,200.1,200.3,17080.0,194.5881,194.6075,194.4132,194.6075,17080.0
2024-07-09 15:30:00,200.3,200.4,200.13,200.35,32681.0,194.6075,194.7047,194.4423,194.6561,32681.0
2024-07-09 15:40:00,200.33,200.53,200.26,200.53,40704.0,194.6367,194.831,194.5686,194.831,40704.0
2024-07-09 15:50:00,200.5,200.65,200.03,200.18,152973.0,194.8018,194.9476,194.3452,194.4909,152973.0
2024-07-10 09:30:00,201.57,202.7,201.0,202.46,123354.0,195.8414,196.9393,195.2876,196.7061,123354.0
2024-07-10 09:40:00,202.51,202.88,202.19,202.19,32235.0,196.7547,197.1142,196.4438,196.4438,32235.0
2024-07-10 09:50:00,202.18,202.36,201.83,202.04,22794.0,196.4341,196.609,196.094,196.2981,22794.0
2024-07-10 10:00:00,202.04,202.39,201.76,202.31,52441.0,196.2981,196.6381,196.026,196.5604,52441.0
2024-07-10 10:10:00,202.21,202.42,201.7,201.7,34887.0,196.4632,196.6673,195.9677,195.9677,34887.0
2024-07-10 10:20:00,201.71,201.85,201.47,201.68,57437.0,195.9774,196.1135,195.7443,195.9483,57437.0
2024-07-10 10:30:00,201.67,201.9,201.58,201.65,41803.0,195.9386,196.162,195.8511,195.9191,41803.0
2024-07-10 10:40:00,201.68,201.73,201.37,201.53,34423.0,195.9483,195.9969,195.6471,195.8026,34423.0
2024-07-10 10:50:00,201.53,201.91,201.46,201.64,23185.0,195.8026,196.1718,195.7345,195.9094,23185.0
2024-07-10 11:00:00,201.64,201.85,201.46,201.84,51472.0,195.9094,196.1135,195.7345,196.1037,51472.0
2024-07-10 11:10:00,201.84,201.98,201.67,201.77,56436.0,196.1037,196.2398,195.9386,196.0357,56436.0
2024-07-10 11:20:00,201.75,202.12,201.71,202.1,26181.0,196.0163,196.3758,195.9774,196.3564,26181.0
2024-07-10 11:30:00,202.08,202.17,201.84,201.92,23086.0,196.3369,196.4244,196.1037,196.1815,23086.0
2024-07-10 11:40:00,201.92,202.01,201.82,201.84,26732.0,196.1815,196.2689,196.0843,196.1037,26732.0
2024-07-10 11:50:00,201.79,201.86,201.69,201.84,18978.0,196.0552,196.1232,195.958,196.1037,18978.0
2024-07-10 12:00:00,201.84,201.89,201.74,201.79,31112.0,196.1037,196.1523,196.0066,196.0552,31112.0
2024-07-10 12:10:00,201.78,201.99,201.74,201.81,29915.0,196.0454,196.2495,196.0066,196.0746,29915.0
2024-07-10 12:20:00,201.8,202.06,201.72,201.84,36927.0,196.0649,196.3175,195.9872,196.1037,36927.0
2024-07-10 12:30:00,201.84,201.96,201.69,201.95,40658.0,196.1037,196.2203,195.958,196.2106,40658.0
2024-07-10 12:40:00,201.91,202.16,201.76,202.01,45753.0,196.1718,196.4146,196.026,196.2689,45753.0
2024-07-10 12:50:00,201.98,202.24,201.95,202.24,25387.0,196.2398,196.4924,196.2106,196.4924,25387.0
2024-07-10 13:00:00,202.23,202.39,202.15,202.36,19934.0,196.4827,196.6381,196.4049,196.609,19934.0
2024-07-10 13:10:00,202.38,202.5,202.35,202.42,51667.0,196.6284,196.745,196.5992,196.6673,51667.0
2024-07-10 13:20:00,202.45,202.58,202.3,202.55,12450.0,196.6964,196.8227,196.5507,196.7936,12450.0
2024-07-10 13:30:00,202.55,202.65,202.47,202.61,15936.0,196.7936,196.8907,196.7158,196.8519,15936.0
2024-07-10 13:40:00,202.61,202.78,202.6,202.73,28459.0,196.8519,197.017,196.8421,196.9684,28459.0
2024-07-10 13:50:00,202.73,202.93,202.59,202.67,51483.0,196.9684,197.1628,196.8324,196.9102,51483.0
2024-07-10 14:00:00,202.68,202.78,202.61,202.7,36540.0,196.9199,197.017,196.8519,196.9393,36540.0
2024-07-10 14:10:00,202.67,202.82,202.64,202.73,55140.0,196.9102,197.0559,196.881,196.9684,55140.0
2024-07-10 14:20:00,202.71,202.77,202.59,202.63,43326.0,196.949,197.0073,196.8324,196.8713,43326.0
2024-07-10 14:30:00,202.6,202.73,202.58,202.66,46919.0,196.8421,196.9684,196.8227,196.9004,46919.0
2024-07-10 14:40:00,202.64,203.12,202.57,203.12,49104.0,196.881,197.3474,196.813,197.3474,49104.0
2024-07-10 14:50:00,203.16,203.37,203.1,203.23,28310.0,197.3862,197.5903,197.3279,197.4542,28310.0
2024-07-10 15:00:00,203.23,203.23,202.86,203.08,35172.0,197.4542,197.4542,197.0948,197.3085,35172.0
2024-07-10 15:10:00,203.05,203.06,202.83,202.91,20626.0,197.2794,197.2891,197.0656,197.1433,20626.0
2024-07-10 15:20:00,202.93,202.98,202.86,202.94,20773.0,197.1628,197.2113,197.0948,197.1725,20773.0
2024-07-10 15:30:00,202.88,203.15,202.81,203.15,56783.0,197.1142,197.3765,197.0462,197.3765,56783.0
2024-07-10 15:40:00,203.18,203.33,202.96,203.25,67399.0,197.4057,197.5514,197.1919,197.4737,67399.0
2024-07-10 15:50:00,203.25,203.78,203.11,203.7,277672.0,197.4737,197.9886,197.3377,197.9109,277672.0
2024-07-11 09:30:00,203.81,204.0,202.89,203.54,100012.0,198.0178,198.2024,197.1239,197.7554,100012.0
2024-07-11 09:40:00,203.48,203.68,202.66,202.72,63012.0,197.6971,197.8915,196.9004,196.9587,63012.0
2024-07-11 09:50:00,202.8,203.44,202.71,203.35,55204.0,197.0365,197.6583,196.949,197.5708,55204.0
2024-07-11 10:00:00,203.38,203.48,203.19,203.24,29001.0,197.6,197.6971,197.4154,197.464,29001.0
2024-07-11 10:10:00,203.28,203.42,202.93,203.08,70703.0,197.5028,197.6388,197.1628,197.3085,70703.0
2024-07-11 10:20:00,203.02,203.34,202.95,203.19,78371.0,197.2502,197.5611,197.1822,197.4154,78371.0
2024-07-11 10:30:00,203.18,203.36,202.73,202.79,37820.0,197.4057,197.5805,196.9684,197.0267,37820.0
2024-07-11 10:40:00,202.75,202.84,202.37,202.72,75456.0,196.9879,197.0753,196.6187,196.9587,75456.0
2024-07-11 10:50:00,202.72,202.95,202.2,202.25,55297.0,196.9587,197.1822,196.4535,196.5021,55297.0
2024-07-11 11:00:00,202.32,202.52,202.1,202.52,63443.0,196.5701,196.7644,196.3564,196.7644,63443.0
2024-07-11 11:10:00,202.52,202.74,202.33,202.46,24428.0,196.7644,196.9782,196.5798,196.7061,24428.0
2024-07-11 11:20:00,202.45,202.61,201.44,201.71,33983.0,196.6964,196.8519,195.7151,195.9774,33983.0
2024-07-11 11:30:00,201.64,201.7,201.22,201.56,59889.0,195.9094,195.9677,195.5014,195.8317,59889.0
2024-07-11 11:40:00,201.62,201.76,201.22,201.55,38137.0,195.89,196.026,195.5014,195.822,38137.0
2024-07-11 11:50:00,201.56,201.65,200.8,200.91,42447.0,195.8317,195.9191,195.0933,195.2002,42447.0
2024-07-11 12:00:00,200.85,201.11,200.5,201.08,110601.0,195.1419,195.3945,194.8018,195.3653,110601.0
2024-07-11 12:10:00,201.08,201.46,200.89,201.02,64614.0,195.3653,195.7345,195.1807,195.307,64614.0
2024-07-11 12:20:00,201.03,201.14,200.81,201.13,64449.0,195.3168,195.4236,195.103,195.4139,64449.0
2024-07-11 12:30:00,201.12,201.46,201.08,201.13,26688.0,195.4042,195.7345,195.3653,195.4139,26688.0
2024-07-11 12:40:00,201.13,201.2,200.46,200.51,33777.0,195.4139,195.4819,194.763,194.8115,33777.0
2024-07-11 12:50:00,200.46,200.59,200.2,200.39,28600.0,194.763,194.8893,194.5104,194.695,28600.0
2024-07-11 13:00:00,200.43,200.63,200.12,200.18,64097.0,194.7338,194.9281,194.4326,194.4909,64097.0
2024-07-11 13:10:00,200.2,200.63,200.01,200.59,56644.0,194.5104,194.9281,194.3258,194.8893,56644.0
2024-07-11 13:20:00,200.59,200.83,200.37,200.8,28413.0,194.8893,195.1224,194.6755,195.0933,28413.0
2024-07-11 13:30:00,200.75,200.88,200.61,200.66,19171.0,195.0447,195.171,194.9087,194.9573,19171.0
2024-07-11 13:40:00,200.62,200.94,200.61,200.77,21057.0,194.9184,195.2293,194.9087,195.0642,21057.0
2024-07-11 13:50:00,200.68,200.9,200.66,200.74,23007.0,194.9767,195.1905,194.9573,195.035,23007.0
2024-07-11 14:00:00,200.74,200.81,200.52,200.65,36891.0,195.035,195.103,194.8213,194.9476,36891.0
2024-07-11 14:10:00,200.68,200.75,200.47,200.5,27805.0,194.9767,195.0447,194.7727,194.8018,27805.0
2024-07-11 14:20:00,200.5,200.7,200.45,200.63,25921.0,194.8018,194.9961,194.7532,194.9281,25921.0
2024-07-11 14:30:00,200.65,200.91,200.61,200.84,47591.0,194.9476,195.2002,194.9087,195.1322,47591.0
2024-07-11 14:40:00,200.81,200.91,200.65,200.7,27861.0,195.103,195.2002,194.9476,194.9961,27861.0
2024-07-11 14:50:00,200.71,201.23,200.71,201.23,25779.0,195.0059,195.5111,195.0059,195.5111,25779.0
2024-07-11 15:00:00,201.21,201.84,201.09,201.2,86264.0,195.4916,196.1037,195.3751,195.4819,86264.0
2024-07-11 15:10:00,201.18,201.46,201.14,201.36,30320.0,195.4625,195.7345,195.4236,195.6374,30320.0
2024-07-11 15:20:00,201.35,201.67,201.19,201.23,30687.0,195.6277,195.9386,195.4722,195.5111,30687.0
2024-07-11 15:30:00,201.22,201.59,201.11,201.53,30684.0,195.5014,195.8608,195.3945,195.8026,30684.0
2024-07-11 15:40:00,201.51,201.51,201.02,201.25,43237.0,195.7831,195.7831,195.307,195.5305,43237.0
2024-07-11 15:50:00,201.3,201.4,199.88,199.91,462131.0,195.5791,195.6762,194.1994,194.2286,462131.0
2024-07-12 09:30:00,202.16,202.39,201.33,201.67,85285.0,196.4146,196.6381,195.6082,195.9386,85285.0
2024-07-12 09:40:00,201.61,202.45,201.31,202.36,30306.0,195.8803,196.6964,195.5888,196.609,30306.0
2024-07-12 09:50:00,202.43,202.86,202.25,202.65,30744.0,196.677,197.0948,196.5021,196.8907,30744.0
2024-07-12 10:00:00,202.67,203.52,202.67,203.44,29500.0,196.9102,197.736,196.9102,197.6583,29500.0
2024-07-12 10:10:00,203.48,203.82,203.36,203.74,28603.0,197.6971,198.0275,197.5805,197.9497,28603.0
2024-07-12 10:20:00,203.68,203.87,203.43,203.52,20484.0,197.8915,198.0761,197.6486,197.736,20484.0
2024-07-12 10:30:00,203.53,203.84,203.47,203.73,52437.0,197.7457,198.0469,197.6874,197.94,52437.0
2024-07-12 10:40:00,203.69,204.03,203.69,203.74,32902.0,197.9012,198.2315,197.9012,197.9497,32902.0
2024-07-12 10:50:00,203.75,204.33,203.62,204.17,29801.0,197.9595,198.523,197.8332,198.3675,29801.0
2024-07-12 11:00:00,204.21,204.36,203.85,204.31,32568.0,198.4064,198.5521,198.0566,198.5035,32568.0
2024-07-12 11:10:00,204.28,204.31,203.63,203.75,42455.0,198.4744,198.5035,197.8429,197.9595,42455.0
2024-07-12 11:20:00,203.77,203.82,203.45,203.75,70124.0,197.9789,198.0275,197.668,197.9595,70124.0
2024-07-12 11:30:00,203.75,203.99,203.5,203.91,58572.0,197.9595,198.1926,197.7166,198.1149,58572.0
2024-07-12 11:40:00,203.93,204.33,203.91,204.31,31657.0,198.1343,198.523,198.1149,198.5035,31657.0
2024-07-12 11:50:00,204.31,204.34,203.65,203.72,54221.0,198.5035,198.5327,197.8623,197.9303,54221.0
2024-07-12 12:00:00,203.73,204.16,203.54,203.59,41249.0,197.94,198.3578,197.7554,197.804,41249.0
2024-07-12 12:10:00,203.61,203.69,203.33,203.43,32831.0,197.8234,197.9012,197.5514,197.6486,32831.0
2024-07-12 12:20:00,203.45,203.62,203.39,203.44,36087.0,197.668,197.8332,197.6097,197.6583,36087.0
2024-07-12 12:30:00,203.39,203.42,203.15,203.27,26814.0,197.6097,197.6388,197.3765,197.4931,26814.0
2024-07-12 12:40:00,203.27,203.46,203.19,203.23,19574.0,197.4931,197.6777,197.4154,197.4542,19574.0
2024-07-12 12:50:00,203.27,204.05,203.24,204.02,23534.0,197.4931,198.2509,197.464,198.2218,23534.0
2024-07-12 13:00:00,204.05,204.17,203.97,204.12,15666.0,198.2509,198.3675,198.1732,198.3189,15666.0
2024-07-12 13:10:00,204.11,204.42,204.11,204.38,18285.0,198.3092,198.6104,198.3092,198.5716,18285.0
2024-07-12 13:20:00,204.36,204.45,204.19,204.44,14432.0,198.5521,198.6396,198.387,198.6299,14432.0
2024-07-12 13:30:00,204.41,204.72,204.41,204.62,18783.0,198.6007,198.9019,198.6007,198.8047,18783.0
2024-07-12 13:40:00,204.62,205.11,204.53,205.05,37162.0,198.8047,199.2808,198.7173,199.2225,37162.0
2024-07-12 13:50:00,205.03,205.25,204.82,204.91,22990.0,199.2031,199.4168,198.9991,199.0865,22990.0
2024-07-12 14:00:00,204.89,205.06,204.7,204.82,17559.0,199.0671,199.2322,198.8825,198.9991,17559.0
2024-07-12 14:10:00,204.86,204.94,204.71,204.79,16457.0,199.0379,199.1156,198.8922,198.9699,16457.0
2024-07-12 14:20:00,204.8,204.93,204.68,204.9,24727.0,198.9796,199.1059,198.863,199.0768,24727.0
2024-07-12 14:30:00,204.9,205.29,204.82,205.28,16126.0,199.0768,199.4557,198.9991,199.446,16126.0
2024-07-12 14:40:00,205.29,205.29,204.89,205.01,17042.0,199.4557,199.4557,199.0671,199.1837,17042.0
2024-07-12 14:50:00,205.02,205.13,204.9,205.13,14636.0,199.1934,199.3002,199.0768,199.3002,14636.0
2024-07-12 15:00:00,205.09,205.13,204.9,205.0,18986.0,199.2614,199.3002,199.0768,199.1739,18986.0
2024-07-12 15:10:00,205.0,205.06,204.42,204.43,21418.0,199.1739,199.2322,198.6104,198.6201,21418.0
2024-07-12 15:20:00,204.43,204.43,204.11,204.21,24956.0,198.6201,198.6201,198.3092,198.4064,24956.0
2024-07-12 15:30:00,204.23,204.23,203.1,203.14,52666.0,198.4258,198.4258,197.3279,197.3668,52666.0
2024-07-12 15:40:00,203.15,203.24,202.2,202.24,84159.0,197.3765,197.464,196.4535,196.4924,84159.0
2024-07-12 15:50:00,202.21,202.45,201.66,201.87,244922.0,196.4632,196.6964,195.9289,196.1329,244922.0
2024-07-15 09:30:00,201.86,202.5,201.26,201.84,64162.0,196.1232,196.745,195.5402,196.1037,64162.0
2024-07-15 09:40:00,201.71,202.14,201.32,202.14,36386.0,195.9774,196.3952,195.5985,196.3952,36386.0
2024-07-15 09:50:00,202.07,202.43,201.7,201.78,28537.0,196.3272,196.677,195.9677,196.0454,28537.0
2024-07-15 10:00:00,201.78,202.41,201.63,202.36,41412.0,196.0454,196.6575,195.8997,196.609,41412.0
2024-07-15 10:10:00,202.51,202.52,202.06,202.14,16120.0,196.7547,196.7644,196.3175,196.3952,16120.0
2024-07-15 10:20:00,202.14,202.26,201.73,201.86,13755.0,196.3952,196.5118,195.9969,196.1232,13755.0
2024-07-15 10:30:00,201.85,202.27,201.81,202.15,28753.0,196.1135,196.5215,196.0746,196.4049,28753.0
2024-07-15 10:40:00,202.2,202.62,202.16,202.53,23165.0,196.4535,196.8616,196.4146,196.7741,23165.0
2024-07-15 10:50:00,202.56,202.96,202.55,202.83,106178.0,196.8033,197.1919,196.7936,197.0656,106178.0
2024-07-15 11:00:00,202.88,203.0,202.59,202.64,35216.0,197.1142,197.2308,196.8324,196.881,35216.0
2024-07-15 11:10:00,202.72,203.08,202.67,202.93,38975.0,196.9587,197.3085,196.9102,197.1628,38975.0
2024-07-15 11:20:00,202.93,203.03,202.56,202.63,22238.0,197.1628,197.2599,196.8033,196.8713,22238.0
2024-07-15 11:30:00,202.64,202.91,202.5,202.82,14940.0,196.881,197.1433,196.745,197.0559,14940.0
2024-07-15 11:40:00,202.9,202.9,202.36,202.59,24368.0,197.1336,197.1336,196.609,196.8324,24368.0
2024-07-15 11:50:00,202.64,202.68,202.38,202.51,19294.0,196.881,196.9199,196.6284,196.7547,19294.0
2024-07-15 12:00:00,202.49,202.55,202.22,202.35,22649.0,196.7353,196.7936,196.4729,196.5992,22649.0
2024-07-15 12:10:00,202.4,202.71,202.3,202.59,50585.0,196.6478,196.949,196.5507,196.8324,50585.0
2024-07-15 12:20:00,202.47,202.76,202.42,202.64,25032.0,196.7158,196.9976,196.6673,196.881,25032.0
2024-07-15 12:30:00,202.66,202.66,202.43,202.54,17965.0,196.9004,196.9004,196.677,196.7838,17965.0
2024-07-15 12:40:00,202.56,202.82,202.42,202.53,15315.0,196.8033,197.0559,196.6673,196.7741,15315.0
2024-07-15 12:50:00,202.49,202.73,202.29,202.54,15217.0,196.7353,196.9684,196.541,196.7838,15217.0
2024-07-15 13:00:00,202.53,202.59,202.08,202.5,16468.0,196.7741,196.8324,196.3369,196.745,16468.0
2024-07-15 13:10:00,202.5,202.52,202.29,202.46,14727.0,196.745,196.7644,196.541,196.7061,14727.0
2024-07-15 13:20:00,202.4,202.69,202.36,202.41,22438.0,196.6478,196.9296,196.609,196.6575,22438.0
2024-07-15 13:30:00,202.4,202.54,202.02,202.28,33426.0,196.6478,196.7838,196.2786,196.5312,33426.0
2024-07-15 13:40:00,202.27,202.38,201.9,201.96,20824.0,196.5215,196.6284,196.162,196.2203,20824.0
2024-07-15 13:50:00,201.95,202.11,201.81,201.83,14107.0,196.2106,196.3661,196.0746,196.094,14107.0
2024-07-15 14:00:00,201.79,201.83,201.65,201.78,12876.0,196.0552,196.094,195.9191,196.0454,12876.0
2024-07-15 14:10:00,201.78,201.87,201.41,201.45,32985.0,196.0454,196.1329,195.686,195.7248,32985.0
2024-07-15 14:20:00,201.42,202.07,201.42,202.01,14775.0,195.6957,196.3272,195.6957,196.2689,14775.0
2024-07-15 14:30:00,202.02,202.23,201.85,201.93,32376.0,196.2786,196.4827,196.1135,196.1912,32376.0
2024-07-15 14:40:00,201.96,202.22,201.76,202.22,26669.0,196.2203,196.4729,196.026,196.4729,26669.0
2024-07-15 14:50:00,202.19,202.35,202.07,202.35,32390.0,196.4438,196.5992,196.3272,196.5992,32390.0
2024-07-15 15:00:00,202.34,202.48,202.26,202.38,12506.0,196.5895,196.7256,196.5118,196.6284,12506.0
2024-07-15 15:10:00,202.37,202.55,202.34,202.51,52933.0,196.6187,196.7936,196.5895,196.7547,52933.0
2024-07-15 15:20:00,202.54,202.69,202.38,202.55,17482.0,196.7838,196.9296,196.6284,196.7936,17482.0
2024-07-15 15:30:00,202.53,202.54,202.14,202.15,31560.0,196.7741,196.7838,196.3952,196.4049,31560.0
2024-07-15 15:40:00,202.17,202.27,201.67,201.75,21667.0,196.4244,196.5215,195.9386,196.0163,21667.0
2024-07-15 15:50:00,201.72,201.81,200.83,201.79,209958.0,195.9872,196.0746,195.1224,196.0552,209958.0
2024-07-16 09:30:00,203.48,203.67,202.59,203.67,69956.0,197.6971,197.8817,196.8324,197.8817,69956.0
2024-07-16 09:40:00,203.67,204.04,203.2,203.41,108276.0,197.8817,198.2412,197.4251,197.6291,108276.0
2024-07-16 09:50:00,203.36,204.57,203.31,204.38,35522.0,197.5805,198.7562,197.532,198.5716,35522.0
2024-07-16 10:00:00,204.32,205.22,203.86,203.93,74425.0,198.5133,199.3877,198.0663,198.1343,74425.0
2024-07-16 10:10:00,203.88,204.3,203.88,204.12,53327.0,198.0858,198.4938,198.0858,198.3189,53327.0
2024-07-16 10:20:00,204.1,204.14,203.42,203.95,91105.0,198.2995,198.3384,197.6388,198.1538,91105.0
2024-07-16 10:30:00,203.92,205.0,203.78,204.98,30079.0,198.1246,199.1739,197.9886,199.1545,30079.0
2024-07-16 10:40:00,205.03,205.32,204.96,205.04,27352.0,199.2031,199.4848,199.1351,199.2128,27352.0
2024-07-16 10:50:00,205.12,205.32,204.96,205.09,17272.0,199.2905,199.4848,199.1351,199.2614,17272.0
2024-07-16 11:00:00,205.09,205.75,204.94,205.65,28296.0,199.2614,199.9026,199.1156,199.8055,28296.0
2024-07-16 11:10:00,205.76,206.09,205.54,205.69,67813.0,199.9123,200.233,199.6986,199.8443,67813.0
2024-07-16 11:20:00,205.72,205.76,205.45,205.5,58422.0,199.8735,199.9123,199.6111,199.6597,58422.0
2024-07-16 11:30:00,205.53,205.71,205.32,205.66,24235.0,199.6889,199.8638,199.4848,199.8152,24235.0
2024-07-16 11:40:00,205.71,205.71,205.21,205.52,17754.0,199.8638,199.8638,199.378,199.6792,17754.0
2024-07-16 11:50:00,205.53,205.81,205.49,205.61,17311.0,199.6889,199.9609,199.65,199.7666,17311.0
2024-07-16 12:00:00,205.65,205.73,205.27,205.27,30409.0,199.8055,199.8832,199.4363,199.4363,30409.0
2024-07-16 12:10:00,205.44,205.56,205.11,205.56,28070.0,199.6014,199.718,199.2808,199.718,28070.0
2024-07-16 12:20:00,205.48,205.57,205.32,205.47,28371.0,199.6403,199.7277,199.4848,199.6306,28371.0
2024-07-16 12:30:00,205.47,205.86,205.39,205.85,28084.0,199.6306,200.0095,199.5529,199.9998,28084.0
2024-07-16 12:40:00,205.88,206.03,205.42,206.03,22961.0,200.0289,200.1747,199.582,200.1747,22961.0
2024-07-16 12:50:00,206.04,206.21,205.91,206.18,18019.0,200.1844,200.3495,200.0581,200.3204,18019.0
2024-07-16 13:00:00,206.16,206.16,205.84,205.92,20246.0,200.301,200.301,199.9901,200.0678,20246.0
2024-07-16 13:10:00,205.96,205.96,205.35,205.38,37797.0,200.1067,200.1067,199.514,199.5431,37797.0
2024-07-16 13:20:00,205.38,205.5,205.11,205.38,23872.0,199.5431,199.6597,199.2808,199.5431,23872.0
2024-07-16 13:30:00,205.33,205.44,205.04,205.11,16334.0,199.4946,199.6014,199.2128,199.2808,16334.0
2024-07-16 13:40:00,205.13,205.56,204.98,205.49,15581.0,199.3002,199.718,199.1545,199.65,15581.0
2024-07-16 13:50:00,205.47,205.84,205.44,205.65,19981.0,199.6306,199.9901,199.6014,199.8055,19981.0
2024-07-16 14:00:00,205.63,205.65,205.47,205.53,12846.0,199.786,199.8055,199.6306,199.6889,12846.0
2024-07-16 14:10:00,205.56,205.63,205.07,205.18,17523.0,199.718,199.786,199.2419,199.3488,17523.0
2024-07-16 14:20:00,205.23,205.55,205.21,205.46,8702.0,199.3974,199.7083,199.378,199.6209,8702.0
2024-07-16 14:30:00,205.44,205.9,205.4,205.85,22851.0,199.6014,200.0484,199.5626,199.9998,22851.0
2024-07-16 14:40:00,205.87,205.92,205.62,205.8,39274.0,200.0192,200.0678,199.7763,199.9512,39274.0
2024-07-16 14:50:00,205.77,206.02,205.69,205.98,17323.0,199.9221,200.1649,199.8443,200.1261,17323.0
2024-07-16 15:00:00,205.97,206.12,205.75,205.86,42175.0,200.1164,200.2621,199.9026,200.0095,42175.0
2024-07-16 15:10:00,205.86,206.05,205.75,206.04,29698.0,200.0095,200.1941,199.9026,200.1844,29698.0
2024-07-16 15:20:00,206.09,206.23,206.0,206.12,20148.0,200.233,200.369,200.1455,200.2621,20148.0
2024-07-16 15:30:00,206.12,206.34,206.05,206.18,37571.0,200.2621,200.4759,200.1941,200.3204,37571.0
2024-07-16 15:40:00,206.2,206.25,205.96,205.98,43549.0,200.3398,200.3884,200.1067,200.1261,43549.0
2024-07-16 15:50:00,205.99,206.77,205.94,206.62,180196.0,200.1358,200.8936,200.0872,200.7479,180196.0
2024-07-17 09:30:00,205.14,208.97,205.11,208.41,260269.0,199.31,203.0311,199.2808,202.487,260269.0
2024-07-17 09:40:00,208.55,208.55,207.43,207.95,147347.0,202.623,202.623,201.5349,202.0401,147347.0
2024-07-17 09:50:00,207.93,208.25,207.27,207.43,117067.0,202.0207,202.3316,201.3794,201.5349,117067.0
2024-07-17 10:00:00,207.39,207.67,207.06,207.25,85166.0,201.496,201.7681,201.1754,201.36,85166.0
2024-07-17 10:10:00,207.24,208.26,207.11,208.23,158307.0,201.3503,202.3413,201.224,202.3121,158307.0
2024-07-17 10:20:00,208.23,209.3,207.99,209.3,78354.0,202.3121,203.3517,202.079,203.3517,78354.0
2024-07-17 10:30:00,209.2,210.26,209.1,209.88,179817.0,203.2546,204.2844,203.1574,203.9152,179817.0
2024-07-17 10:40:00,210.0,210.53,209.81,210.26,76435.0,204.0318,204.5468,203.8472,204.2844,76435.0
2024-07-17 10:50:00,210.26,210.84,210.05,210.56,221107.0,204.2844,204.848,204.0804,204.5759,221107.0
2024-07-17 11:00:00,210.52,210.69,209.91,210.0,141117.0,204.5371,204.7022,203.9444,204.0318,141117.0
2024-07-17 11:10:00,209.99,210.02,209.02,209.46,97008.0,204.0221,204.0513,203.0797,203.5072,97008.0
2024-07-17 11:20:00,209.46,209.58,208.91,209.33,65303.0,203.5072,203.6238,202.9728,203.3809,65303.0
2024-07-17 11:30:00,209.3,209.37,208.77,208.87,70776.0,203.3517,203.4197,202.8368,202.934,70776.0
2024-07-17 11:40:00,208.87,208.94,208.33,208.34,52193.0,202.934,203.002,202.4093,202.419,52193.0
2024-07-17 11:50:00,208.37,208.81,208.08,208.73,39827.0,202.4482,202.8757,202.1664,202.7979,39827.0
2024-07-17 12:00:00,208.7,208.7,207.94,207.94,42011.0,202.7688,202.7688,202.0304,202.0304,42011.0
2024-07-17 12:10:00,207.92,208.12,207.38,207.59,32756.0,202.011,202.2053,201.4863,201.6903,32756.0
2024-07-17 12:20:00,207.65,207.75,207.19,207.39,49427.0,201.7486,201.8458,201.3017,201.496,49427.0
2024-07-17 12:30:00,207.39,207.69,207.27,207.55,84250.0,201.496,201.7875,201.3794,201.6515,84250.0
2024-07-17 12:40:00,207.53,207.61,207.2,207.41,54121.0,201.632,201.7098,201.3114,201.5154,54121.0
2024-07-17 12:50:00,207.41,207.8,207.22,207.73,54905.0,201.5154,201.8944,201.3308,201.8264,54905.0
2024-07-17 13:00:00,207.72,207.72,207.14,207.27,20994.0,201.8166,201.8166,201.2531,201.3794,20994.0
2024-07-17 13:10:00,207.23,207.34,206.67,207.01,54089.0,201.3406,201.4474,200.7965,201.1268,54089.0
2024-07-17 13:20:00,207.0,207.16,206.79,206.95,37147.0,201.1171,201.2726,200.9131,201.0685,37147.0
2024-07-17 13:30:00,206.93,207.27,206.82,206.82,34111.0,201.0491,201.3794,200.9422,200.9422,34111.0
2024-07-17 13:40:00,206.82,207.03,206.66,206.67,51824.0,200.9422,201.1462,200.7868,200.7965,51824.0
2024-07-17 13:50:00,206.68,206.69,206.31,206.42,33501.0,200.8062,200.8159,200.4467,200.5536,33501.0
2024-07-17 14:00:00,206.47,206.72,206.31,206.54,47578.0,200.6022,200.8451,200.4467,200.6702,47578.0
2024-07-17 14:10:00,206.52,206.66,206.3,206.46,58228.0,200.6507,200.7868,200.437,200.5924,58228.0
2024-07-17 14:20:00,206.51,206.54,206.0,206.21,21667.0,200.641,200.6702,200.1455,200.3495,21667.0
2024-07-17 14:30:00,206.18,206.46,206.01,206.01,23791.0,200.3204,200.5924,200.1552,200.1552,23791.0
2024-07-17 14:40:00,206.11,206.29,205.93,206.22,35706.0,200.2524,200.4273,200.0775,200.3593,35706.0
2024-07-17 14:50:00,206.18,206.51,206.02,206.21,35129.0,200.3204,200.641,200.1649,200.3495,35129.0
2024-07-17 15:00:00,206.22,206.36,205.47,205.59,39057.0,200.3593,200.4953,199.6306,199.7472,39057.0
2024-07-17 15:10:00,205.67,206.0,205.47,205.8,73137.0,199.8249,200.1455,199.6306,199.9512,73137.0
2024-07-17 15:20:00,205.83,205.96,205.48,205.75,104262.0,199.9803,200.1067,199.6403,199.9026,104262.0
2024-07-17 15:30:00,205.74,206.17,205.41,205.49,71593.0,199.8929,200.3107,199.5723,199.65,71593.0
2024-07-17 15:40:00,205.52,206.4,205.48,206.38,81303.0,199.6792,200.5341,199.6403,200.5147,81303.0
2024-07-17 15:50:00,206.42,206.43,204.03,204.2,659182.0,200.5536,200.5633,198.2315,198.3967,659182.0
2024-07-18 09:30:00,204.83,205.33,203.28,203.58,85981.0,199.0088,199.4946,197.5028,197.7943,85981.0
2024-07-18 09:40:00,203.59,204.2,203.36,204.08,40564.0,197.804,198.3967,197.5805,198.2801,40564.0
2024-07-18 09:50:00,204.08,205.36,204.08,205.27,32913.0,198.2801,199.5237,198.2801,199.4363,32913.0
2024-07-18 10:00:00,205.15,206.32,205.13,206.18,55010.0,199.3197,200.4564,199.3002,200.3204,55010.0
2024-07-18 10:10:00,206.23,206.59,206.03,206.12,36047.0,200.369,200.7187,200.1747,200.2621,36047.0
2024-07-18 10:20:00,206.15,206.53,206.0,206.39,46287.0,200.2913,200.6605,200.1455,200.5244,46287.0
2024-07-18 10:30:00,206.34,206.38,205.05,205.3,78418.0,200.4759,200.5147,199.2225,199.4654,78418.0
2024-07-18 10:40:00,205.25,205.37,204.33,205.07,36830.0,199.4168,199.5334,198.523,199.2419,36830.0
2024-07-18 10:50:00,205.05,206.43,204.98,206.4,45182.0,199.2225,200.5633,199.1545,200.5341,45182.0
2024-07-18 11:00:00,206.26,206.55,205.41,205.52,39375.0,200.3981,200.6799,199.5723,199.6792,39375.0
2024-07-18 11:10:00,205.33,205.43,204.68,204.79,36513.0,199.4946,199.5917,198.863,198.9699,36513.0
2024-07-18 11:20:00,204.84,205.34,204.57,205.33,49848.0,199.0185,199.5043,198.7562,199.4946,49848.0
2024-07-18 11:30:00,205.34,205.46,204.7,204.9,46147.0,199.5043,199.6209,198.8825,199.0768,46147.0
2024-07-18 11:40:00,204.97,205.06,204.2,204.2,15855.0,199.1448,199.2322,198.3967,198.3967,15855.0
2024-07-18 11:50:00,204.18,204.6,204.15,204.46,16012.0,198.3772,198.7853,198.3481,198.6493,16012.0
2024-07-18 12:00:00,204.39,205.29,204.38,205.24,24768.0,198.5813,199.4557,198.5716,199.4071,24768.0
2024-07-18 12:10:00,205.19,205.8,205.13,205.69,41481.0,199.3585,199.9512,199.3002,199.8443,41481.0
2024-07-18 12:20:00,205.76,206.11,205.52,205.93,42687.0,199.9123,200.2524,199.6792,200.0775,42687.0
2024-07-18 12:30:00,205.88,206.2,205.71,206.12,49697.0,200.0289,200.3398,199.8638,200.2621,49697.0
2024-07-18 12:40:00,206.06,206.23,205.85,205.86,30533.0,200.2038,200.369,199.9998,200.0095,30533.0
2024-07-18 12:50:00,205.84,206.29,205.84,206.27,19783.0,199.9901,200.4273,199.9901,200.4078,19783.0
2024-07-18 13:00:00,206.29,206.6,205.95,206.2,20850.0,200.4273,200.7285,200.0969,200.3398,20850.0
2024-07-18 13:10:00,206.23,206.71,206.19,206.68,18981.0,200.369,200.8353,200.3301,200.8062,18981.0
2024-07-18 13:20:00,206.64,207.0,206.11,206.21,28933.0,200.7673,201.1171,200.2524,200.3495,28933.0
2024-07-18 13:30:00,206.25,206.67,206.13,206.21,19554.0,200.3884,200.7965,200.2718,200.3495,19554.0
2024-07-18 13:40:00,206.29,206.61,206.15,206.41,31506.0,200.4273,200.7382,200.2913,200.5439,31506.0
2024-07-18 13:50:00,206.41,206.41,205.46,205.51,34436.0,200.5439,200.5439,199.6209,199.6694,34436.0
2024-07-18 14:00:00,205.52,205.56,205.08,205.47,27289.0,199.6792,199.718,199.2517,199.6306,27289.0
2024-07-18 14:10:00,205.43,205.49,204.87,205.0,17959.0,199.5917,199.65,199.0476,199.1739,17959.0
2024-07-18 14:20:00,205.0,205.13,204.72,204.72,19085.0,199.1739,199.3002,198.9019,198.9019,19085.0
2024-07-18 14:30:00,204.69,204.87,204.22,204.22,16335.0,198.8727,199.0476,198.4161,198.4161,16335.0
2024-07-18 14:40:00,204.28,204.53,204.01,204.06,21048.0,198.4744,198.7173,198.2121,198.2607,21048.0
2024-07-18 14:50:00,204.05,204.55,203.82,204.46,24574.0,198.2509,198.7367,198.0275,198.6493,24574.0
2024-07-18 15:00:00,204.44,204.83,204.25,204.39,25835.0,198.6299,199.0088,198.4453,198.5813,25835.0
2024-07-18 15:10:00,204.41,204.44,203.8,204.02,30892.0,198.6007,198.6299,198.008,198.2218,30892.0
2024-07-18 15:20:00,204.02,204.34,203.85,204.33,33613.0,198.2218,198.5327,198.0566,198.523,33613.0
2024-07-18 15:30:00,204.33,204.84,204.26,204.84,44179.0,198.523,199.0185,198.455,199.0185,44179.0
2024-07-18 15:40:00,204.88,206.93,204.83,206.87,108676.0,199.0573,201.0491,199.0088,200.9908,108676.0
2024-07-18 15:50:00,206.76,206.96,205.62,205.91,382031.0,200.8839,201.0782,199.7763,200.0581,382031.0
2024-07-19 09:30:00,205.38,206.15,204.18,204.53,313740.0,199.5431,200.2913,198.3772,198.7173,313740.0
2024-07-19 09:40:00,204.39,204.77,203.54,204.01,49447.0,198.5813,198.9505,197.7554,198.2121,49447.0
2024-07-19 09:50:00,204.01,204.8,204.0,204.2,36266.0,198.2121,198.9796,198.2024,198.3967,36266.0
2024-07-19 10:00:00,204.21,204.21,203.12,203.43,36996.0,198.4064,198.4064,197.3474,197.6486,36996.0
2024-07-19 10:10:00,203.35,203.35,202.1,202.53,45443.0,197.5708,197.5708,196.3564,196.7741,45443.0
2024-07-19 10:20:00,202.53,202.53,201.65,201.74,21057.0,196.7741,196.7741,195.9191,196.0066,21057.0
2024-07-19 10:30:00,201.73,202.34,201.41,202.26,80537.0,195.9969,196.5895,195.686,196.5118,80537.0
2024-07-19 10:40:00,202.28,202.28,201.75,202.11,84862.0,196.5312,196.5312,196.0163,196.3661,84862.0
2024-07-19 10:50:00,202.12,202.18,201.74,201.97,68753.0,196.3758,196.4341,196.0066,196.23,68753.0
2024-07-19 11:00:00,201.97,202.57,201.54,201.63,63461.0,196.23,196.813,195.8123,195.8997,63461.0
2024-07-19 11:10:00,201.59,201.71,200.86,201.17,94812.0,195.8608,195.9774,195.1516,195.4528,94812.0
2024-07-19 11:20:00,201.22,201.25,200.38,200.43,44224.0,195.5014,195.5305,194.6852,194.7338,44224.0
2024-07-19 11:30:00,200.43,200.67,200.22,200.27,43624.0,194.7338,194.967,194.5298,194.5784,43624.0
2024-07-19 11:40:00,200.34,200.99,200.12,200.88,28948.0,194.6464,195.2779,194.4326,195.171,28948.0
2024-07-19 11:50:00,200.92,201.86,200.85,201.81,24548.0,195.2099,196.1232,195.1419,196.0746,24548.0
2024-07-19 12:00:00,201.79,201.89,201.2,201.51,21631.0,196.0552,196.1523,195.4819,195.7831,21631.0
2024-07-19 12:10:00,201.5,201.59,201.22,201.22,13155.0,195.7734,195.8608,195.5014,195.5014,13155.0
2024-07-19 12:20:00,201.21,201.26,200.72,200.83,19420.0,195.4916,195.5402,195.0156,195.1224,19420.0
2024-07-19 12:30:00,200.93,201.14,200.62,200.72,23739.0,195.2196,195.4236,194.9184,195.0156,23739.0
2024-07-19 12:40:00,200.7,200.93,200.17,200.29,21370.0,194.9961,195.2196,194.4812,194.5978,21370.0
2024-07-19 12:50:00,200.25,200.66,200.19,200.53,20957.0,194.5589,194.9573,194.5006,194.831,20957.0
2024-07-19 13:00:00,200.49,200.59,200.01,200.26,13245.0,194.7921,194.8893,194.3258,194.5686,13245.0
2024-07-19 13:10:00,200.23,200.46,200.11,200.25,20028.0,194.5395,194.763,194.4229,194.5589,20028.0
2024-07-19 13:20:00,200.23,200.29,199.89,200.0,35964.0,194.5395,194.5978,194.2092,194.316,35964.0
2024-07-19 13:30:00,199.94,200.29,199.78,200.12,58258.0,194.2577,194.5978,194.1023,194.4326,58258.0
2024-07-19 13:40:00,200.1,200.44,199.46,200.42,41792.0,194.4132,194.7435,193.7914,194.7241,41792.0
2024-07-19 13:50:00,200.47,200.54,200.0,200.31,39574.0,194.7727,194.8407,194.316,194.6172,39574.0
2024-07-19 14:00:00,200.3,200.55,200.14,200.5,32080.0,194.6075,194.8504,194.4521,194.8018,32080.0
2024-07-19 14:10:00,200.49,200.85,200.38,200.55,30647.0,194.7921,195.1419,194.6852,194.8504,30647.0
2024-07-19 14:20:00,200.51,200.54,200.27,200.48,24771.0,194.8115,194.8407,194.5784,194.7824,24771.0
2024-07-19 14:30:00,200.5,200.67,200.18,200.2,30443.0,194.8018,194.967,194.4909,194.5104,30443.0
2024-07-19 14:40:00,200.22,200.4,200.14,200.36,31697.0,194.5298,194.7047,194.4521,194.6658,31697.0
2024-07-19 14:50:00,200.42,200.72,200.35,200.5,32196.0,194.7241,195.0156,194.6561,194.8018,32196.0
2024-07-19 15:00:00,200.42,201.38,200.42,201.09,27171.0,194.7241,195.6568,194.7241,195.3751,27171.0
2024-07-19 15:10:00,201.09,201.22,200.74,201.07,42426.0,195.3751,195.5014,195.035,195.3556,42426.0
2024-07-19 15:20:00,201.1,201.31,200.99,201.12,25621.0,195.3848,195.5888,195.2779,195.4042,25621.0
2024-07-19 15:30:00,201.09,201.09,199.95,200.0,49511.0,195.3751,195.3751,194.2675,194.316,49511.0
2024-07-19 15:40:00,200.05,200.15,199.21,199.26,86593.0,194.3646,194.4618,193.5485,193.5971,86593.0
2024-07-19 15:50:00,199.24,199.64,198.74,199.13,355023.0,193.5776,193.9663,193.0918,193.4708,355023.0
2024-07-22 09:30:00,203.1,203.36,201.01,202.14,90370.0,197.3279,197.5805,195.2973,196.3952,90370.0
2024-07-22 09:40:00,202.11,203.1,201.9,202.81,71533.0,196.3661,197.3279,196.162,197.0462,71533.0
2024-07-22 09:50:00,202.87,203.05,201.95,202.46,57933.0,197.1045,197.2794,196.2106,196.7061,57933.0
2024-07-22 10:00:00,202.51,202.65,201.88,202.04,64012.0,196.7547,196.8907,196.1426,196.2981,64012.0
2024-07-22 10:10:00,202.13,202.82,202.02,202.24,37913.0,196.3855,197.0559,196.2786,196.4924,37913.0
2024-07-22 10:20:00,202.19,202.51,201.89,202.48,45702.0,196.4438,196.7547,196.1523,196.7256,45702.0
2024-07-22 10:30:00,202.5,203.33,202.32,203.32,34964.0,196.745,197.5514,196.5701,197.5417,34964.0
2024-07-22 10:40:00,203.37,203.51,203.01,203.06,37837.0,197.5903,197.7263,197.2405,197.2891,37837.0
2024-07-22 10:50:00,203.05,203.42,202.61,203.28,52195.0,197.2794,197.6388,196.8519,197.5028,52195.0
2024-07-22 11:00:00,203.29,203.91,202.96,203.01,53392.0,197.5125,198.1149,197.1919,197.2405,53392.0
2024-07-22 11:10:00,203.01,203.45,202.8,203.09,39907.0,197.2405,197.668,197.0365,197.3182,39907.0
2024-07-22 11:20:00,203.09,203.32,202.63,202.65,34655.0,197.3182,197.5417,196.8713,196.8907,34655.0
2024-07-22 11:30:00,202.59,202.62,202.2,202.62,37361.0,196.8324,196.8616,196.4535,196.8616,37361.0
2024-07-22 11:40:00,202.61,203.19,202.41,203.14,24199.0,196.8519,197.4154,196.6575,197.3668,24199.0
2024-07-22 11:50:00,203.13,203.58,203.02,203.39,20505.0,197.3571,197.7943,197.2502,197.6097,20505.0
2024-07-22 12:00:00,203.41,203.6,203.16,203.24,37640.0,197.6291,197.8137,197.3862,197.464,37640.0
2024-07-22 12:10:00,203.26,203.45,203.02,203.42,20469.0,197.4834,197.668,197.2502,197.6388,20469.0
2024-07-22 12:20:00,203.41,203.47,203.16,203.33,38559.0,197.6291,197.6874,197.3862,197.5514,38559.0
2024-07-22 12:30:00,203.25,203.64,203.06,203.59,16198.0,197.4737,197.8526,197.2891,197.804,16198.0
2024-07-22 12:40:00,203.56,203.58,203.27,203.58,12926.0,197.7749,197.7943,197.4931,197.7943,12926.0
2024-07-22 12:50:00,203.58,203.85,203.49,203.77,49132.0,197.7943,198.0566,197.7069,197.9789,49132.0
2024-07-22 13:00:00,203.76,204.03,203.73,203.86,65567.0,197.9692,198.2315,197.94,198.0663,65567.0
2024-07-22 13:10:00,203.87,204.46,203.86,204.44,26457.0,198.0761,198.6493,198.0663,198.6299,26457.0
2024-07-22 13:20:00,204.39,204.47,204.06,204.47,13100.0,198.5813,198.659,198.2607,198.659,13100.0
2024-07-22 13:30:00,204.48,204.89,204.47,204.64,24160.0,198.6687,199.0671,198.659,198.8242,24160.0
2024-07-22 13:40:00,204.53,204.71,204.44,204.52,75539.0,198.7173,198.8922,198.6299,198.7076,75539.0
2024-07-22 13:50:00,204.55,204.64,204.13,204.19,35950.0,198.7367,198.8242,198.3287,198.387,35950.0
2024-07-22 14:00:00,204.19,204.4,203.94,204.35,58843.0,198.387,198.591,198.1441,198.5424,58843.0
2024-07-22 14:10:00,204.35,204.79,204.18,204.75,27348.0,198.5424,198.9699,198.3772,198.931,27348.0
2024-07-22 14:20:00,204.74,204.82,204.52,204.78,17978.0,198.9213,198.9991,198.7076,198.9602,17978.0
2024-07-22 14:30:00,204.78,204.94,204.36,204.46,57976.0,198.9602,199.1156,198.5521,198.6493,57976.0
2024-07-22 14:40:00,204.48,204.52,203.94,204.01,26786.0,198.6687,198.7076,198.1441,198.2121,26786.0
2024-07-22 14:50:00,203.95,204.13,203.86,204.0,28151.0,198.1538,198.3287,198.0663,198.2024,28151.0
2024-07-22 15:00:00,203.96,204.82,203.68,204.67,32261.0,198.1635,198.9991,197.8915,198.8533,32261.0
2024-07-22 15:10:00,204.64,204.7,204.47,204.48,51458.0,198.8242,198.8825,198.659,198.6687,51458.0
2024-07-22 15:20:00,204.44,204.56,204.15,204.24,52282.0,198.6299,198.7464,198.3481,198.4355,52282.0
2024-07-22 15:30:00,204.25,204.62,204.16,204.6,78899.0,198.4453,198.8047,198.3578,198.7853,78899.0
2024-07-22 15:40:00,204.6,205.47,204.58,205.3,72153.0,198.7853,199.6306,198.7659,199.4654,72153.0
2024-07-22 15:50:00,205.28,206.0,204.49,205.89,501174.0,199.446,200.1455,198.6784,200.0386,501174.0
2024-07-23 09:30:00,200.59,202.98,200.46,200.61,249919.0,194.8893,197.2113,194.763,194.9087,249919.0
2024-07-23 09:40:00,200.84,201.77,200.62,201.06,115625.0,195.1322,196.0357,194.9184,195.3459,115625.0
2024-07-23 09:50:00,200.95,200.95,199.85,200.34,89864.0,195.239,195.239,194.1703,194.6464,89864.0
2024-07-23 10:00:00,200.38,200.57,199.32,200.15,96246.0,194.6852,194.8698,193.6554,194.4618,96246.0
2024-07-23 10:10:00,200.11,200.19,199.34,199.42,57133.0,194.4229,194.5006,193.6748,193.7525,57133.0
2024-07-23 10:20:00,199.47,199.59,199.08,199.24,36351.0,193.8011,193.9177,193.4222,193.5776,36351.0
2024-07-23 10:30:00,199.26,199.46,198.9,198.96,43545.0,193.5971,193.7914,193.2473,193.3056,43545.0
2024-07-23 10:40:00,198.97,199.34,198.57,198.77,53709.0,193.3153,193.6748,192.9267,193.121,53709.0
2024-07-23 10:50:00,198.79,199.37,198.55,199.32,43074.0,193.1404,193.7039,192.9072,193.6554,43074.0
2024-07-23 11:00:00,199.31,199.85,198.93,199.15,65276.0,193.6456,194.1703,193.2764,193.4902,65276.0
2024-07-23 11:10:00,199.17,199.42,199.0,199.33,115051.0,193.5096,193.7525,193.3445,193.6651,115051.0
2024-07-23 11:20:00,199.3,199.56,198.64,198.9,47177.0,193.6359,193.8885,192.9947,193.2473,47177.0
2024-07-23 11:30:00,198.9,199.2,198.83,199.06,37008.0,193.2473,193.5388,193.1793,193.4028,37008.0
2024-07-23 11:40:00,199.05,199.2,198.91,199.09,32618.0,193.393,193.5388,193.257,193.4319,32618.0
2024-07-23 11:50:00,199.05,199.17,198.87,199.13,37699.0,193.393,193.5096,193.2182,193.4708,37699.0
2024-07-23 12:00:00,199.12,199.59,199.0,199.31,85526.0,193.461,193.9177,193.3445,193.6456,85526.0
2024-07-23 12:10:00,199.32,199.32,199.0,199.14,68480.0,193.6554,193.6554,193.3445,193.4805,68480.0
2024-07-23 12:20:00,199.12,199.32,198.11,198.39,95640.0,193.461,193.6554,192.4797,192.7518,95640.0
2024-07-23 12:30:00,198.36,198.42,197.9,198.01,74922.0,192.7226,192.7809,192.2757,192.3826,74922.0
2024-07-23 12:40:00,197.97,198.64,197.97,198.46,31731.0,192.3437,192.9947,192.3437,192.8198,31731.0
2024-07-23 12:50:00,198.47,198.49,197.91,198.28,53260.0,192.8295,192.8489,192.2854,192.6449,53260.0
2024-07-23 13:00:00,198.26,198.35,197.67,197.69,32252.0,192.6255,192.7129,192.0523,192.0717,32252.0
2024-07-23 13:10:00,197.69,197.9,197.44,197.5,55372.0,192.0717,192.2757,191.8288,191.8871,55372.0
2024-07-23 13:20:00,197.54,197.91,197.54,197.77,67263.0,191.9259,192.2854,191.9259,192.1494,67263.0
2024-07-23 13:30:00,197.77,198.15,197.62,197.85,41668.0,192.1494,192.5186,192.0037,192.2271,41668.0
2024-07-23 13:40:00,197.92,198.42,197.82,198.37,35092.0,192.2951,192.7809,192.198,192.7324,35092.0
2024-07-23 13:50:00,198.37,198.84,198.35,198.82,28794.0,192.7324,193.189,192.7129,193.1696,28794.0
2024-07-23 14:00:00,198.87,199.27,198.86,199.12,29710.0,193.2182,193.6068,193.2084,193.461,29710.0
2024-07-23 14:10:00,199.07,199.13,198.85,198.97,29476.0,193.4125,193.4708,193.1987,193.3153,29476.0
2024-07-23 14:20:00,199.02,199.44,198.85,198.85,45603.0,193.3639,193.772,193.1987,193.1987,45603.0
2024-07-23 14:30:00,198.94,199.19,198.93,199.04,26134.0,193.2862,193.5291,193.2764,193.3833,26134.0
2024-07-23 14:40:00,199.08,199.49,198.99,199.45,25232.0,193.4222,193.8205,193.3347,193.7817,25232.0
2024-07-23 14:50:00,199.45,199.45,199.17,199.44,53934.0,193.7817,193.7817,193.5096,193.772,53934.0
2024-07-23 15:00:00,199.43,199.78,199.42,199.54,30750.0,193.7622,194.1023,193.7525,193.8691,30750.0
2024-07-23 15:10:00,199.54,199.71,199.44,199.52,31017.0,193.8691,194.0343,193.772,193.8497,31017.0
2024-07-23 15:20:00,199.5,199.92,199.47,199.65,65048.0,193.8302,194.2383,193.8011,193.976,65048.0
2024-07-23 15:30:00,199.66,199.7,199.14,199.22,70186.0,193.9857,194.0246,193.4805,193.5582,70186.0
2024-07-23 15:40:00,199.22,199.24,198.39,198.51,170767.0,193.5582,193.5776,192.7518,192.8684,170767.0
2024-07-23 15:50:00,198.52,198.88,198.07,198.26,422488.0,192.8781,193.2279,192.4409,192.6255,422488.0
2024-07-24 09:30:00,206.36,206.55,197.66,200.28,584295.0,200.4953,200.6799,192.0425,194.5881,584295.0
2024-07-24 09:40:00,200.45,200.83,197.84,200.34,309289.0,194.7532,195.1224,192.2174,194.6464,309289.0
2024-07-24 09:50:00,200.15,200.52,199.21,199.64,199038.0,194.4618,194.8213,193.5485,193.9663,199038.0
2024-07-24 10:00:00,199.64,200.4,199.48,200.25,108573.0,193.9663,194.7047,193.8108,194.5589,108573.0
2024-07-24 10:10:00,200.19,200.65,199.9,200.29,105003.0,194.5006,194.9476,194.2189,194.5978,105003.0
2024-07-24 10:20:00,200.24,200.37,198.87,199.83,134951.0,194.5492,194.6755,193.2182,194.1509,134951.0
2024-07-24 10:30:00,199.72,199.77,199.13,199.48,115889.0,194.044,194.0926,193.4708,193.8108,115889.0
2024-07-24 10:40:00,199.48,199.79,199.18,199.56,137000.0,193.8108,194.112,193.5193,193.8885,137000.0
2024-07-24 10:50:00,199.56,200.3,199.37,200.03,167456.0,193.8885,194.6075,193.7039,194.3452,167456.0
2024-07-24 11:00:00,200.03,200.07,199.07,199.53,89667.0,194.3452,194.384,193.4125,193.8594,89667.0
2024-07-24 11:10:00,199.5,199.71,198.64,199.45,87266.0,193.8302,194.0343,192.9947,193.7817,87266.0
2024-07-24 11:20:00,199.44,199.48,198.72,199.25,102753.0,193.772,193.8108,193.0724,193.5874,102753.0
2024-07-24 11:30:00,199.22,199.4,199.0,199.31,111317.0,193.5582,193.7331,193.3445,193.6456,111317.0
2024-07-24 11:40:00,199.36,199.55,198.96,199.25,67253.0,193.6942,193.8788,193.3056,193.5874,67253.0
2024-07-24 11:50:00,199.31,199.9,199.3,199.5,235262.0,193.6456,194.2189,193.6359,193.8302,235262.0
2024-07-24 12:00:00,199.56,200.42,199.56,199.83,90226.0,193.8885,194.7241,193.8885,194.1509,90226.0
2024-07-24 12:10:00,199.78,199.91,198.91,198.94,64143.0,194.1023,194.2286,193.257,193.2862,64143.0
2024-07-24 12:20:00,198.98,199.8,198.91,199.51,69027.0,193.325,194.1217,193.257,193.84,69027.0
2024-07-24 12:30:00,199.45,200.61,199.39,200.5,56916.0,193.7817,194.9087,193.7234,194.8018,56916.0
2024-07-24 12:40:00,200.54,200.57,199.97,200.0,57085.0,194.8407,194.8698,194.2869,194.316,57085.0
2024-07-24 12:50:00,200.03,200.18,199.53,199.66,42081.0,194.3452,194.4909,193.8594,193.9857,42081.0
2024-07-24 13:00:00,199.68,199.97,199.26,199.58,47464.0,194.0051,194.2869,193.5971,193.908,47464.0
2024-07-24 13:10:00,199.53,200.02,199.52,199.65,41144.0,193.8594,194.3355,193.8497,193.976,41144.0
2024-07-24 13:20:00,199.67,199.89,199.39,199.77,27440.0,193.9954,194.2092,193.7234,194.0926,27440.0
2024-07-24 13:30:00,199.77,200.07,199.65,199.84,34326.0,194.0926,194.384,193.976,194.1606,34326.0
2024-07-24 13:40:00,199.81,200.07,199.25,199.31,39714.0,194.1314,194.384,193.5874,193.6456,39714.0
2024-07-24 13:50:00,199.31,199.35,198.6,198.63,46648.0,193.6456,193.6845,192.9558,192.985,46648.0
2024-07-24 14:00:00,198.64,198.74,198.13,198.18,86381.0,192.9947,193.0918,192.4992,192.5478,86381.0
2024-07-24 14:10:00,198.22,198.3,197.9,198.2,86134.0,192.5866,192.6643,192.2757,192.5672,86134.0
2024-07-24 14:20:00,198.23,199.53,198.2,199.32,73513.0,192.5963,193.8594,192.5672,193.6554,73513.0
2024-07-24 14:30:00,199.34,199.71,199.19,199.42,89792.0,193.6748,194.0343,193.5291,193.7525,89792.0
2024-07-24 14:40:00,199.48,199.56,198.57,198.74,101641.0,193.8108,193.8885,192.9267,193.0918,101641.0
2024-07-24 14:50:00,198.66,198.75,198.13,198.27,82727.0,193.0141,193.1016,192.4992,192.6352,82727.0
2024-07-24 15:00:00,198.27,198.32,197.37,197.38,101087.0,192.6352,192.6838,191.7608,191.7705,101087.0
2024-07-24 15:10:00,197.41,197.67,196.91,197.67,154035.0,191.7996,192.0523,191.3139,192.0523,154035.0
2024-07-24 15:20:00,197.71,198.37,197.62,197.87,93140.0,192.0911,192.7324,192.0037,192.2466,93140.0
2024-07-24 15:30:00,197.9,198.3,197.74,197.94,269667.0,192.2757,192.6643,192.1203,192.3146,269667.0
2024-07-24 15:40:00,198.0,199.3,197.87,199.15,268698.0,192.3729,193.6359,192.2466,193.4902,268698.0
2024-07-24 15:50:00,199.21,199.49,198.0,198.23,878954.0,193.5485,193.8205,192.3729,192.5963,878954.0
2024-07-25 09:30:00,197.98,198.47,194.12,194.41,331727.0,192.3534,192.8295,188.6031,188.8849,331727.0
2024-07-25 09:40:00,194.48,197.0,194.47,196.89,206936.0,188.9529,191.4013,188.9432,191.2944,206936.0
2024-07-25 09:50:00,196.89,197.4,195.28,195.59,182564.0,191.2944,191.7899,189.7302,190.0314,182564.0
2024-07-25 10:00:00,195.59,196.64,195.53,196.08,161712.0,190.0314,191.0515,189.9731,190.5074,161712.0
2024-07-25 10:10:00,196.15,196.62,195.16,195.46,206550.0,190.5755,191.0321,189.6136,189.9051,206550.0
2024-07-25 10:20:00,195.41,196.55,195.25,196.52,168103.0,189.8565,190.9641,189.701,190.9349,168103.0
2024-07-25 10:30:00,196.42,197.8,196.37,196.75,209531.0,190.8378,192.1786,190.7892,191.1584,209531.0
2024-07-25 10:40:00,196.59,198.43,196.56,198.22,207213.0,191.0029,192.7907,190.9738,192.5866,207213.0
2024-07-25 10:50:00,198.27,198.98,198.19,198.94,126320.0,192.6352,193.325,192.5575,193.2862,126320.0
2024-07-25 11:00:00,198.91,198.97,197.78,198.31,40837.0,193.257,193.3153,192.1591,192.6741,40837.0
2024-07-25 11:10:00,198.28,199.04,198.27,198.58,134721.0,192.6449,193.3833,192.6352,192.9364,134721.0
2024-07-25 11:20:00,198.53,198.6,197.76,198.0,78786.0,192.8878,192.9558,192.1397,192.3729,78786.0
2024-07-25 11:30:00,198.03,198.54,197.98,198.28,88165.0,192.402,192.8975,192.3534,192.6449,88165.0
2024-07-25 11:40:00,198.3,198.41,197.93,198.18,91496.0,192.6643,192.7712,192.3049,192.5478,91496.0
2024-07-25 11:50:00,198.04,198.76,197.94,198.76,67734.0,192.4117,193.1113,192.3146,193.1113,67734.0
2024-07-25 12:00:00,198.74,199.01,198.34,198.61,71481.0,193.0918,193.3542,192.7032,192.9655,71481.0
2024-07-25 12:10:00,198.6,198.91,198.56,198.9,97561.0,192.9558,193.257,192.917,193.2473,97561.0
2024-07-25 12:20:00,198.89,200.26,198.61,200.07,124564.0,193.2376,194.5686,192.9655,194.384,124564.0
2024-07-25 12:30:00,200.09,201.06,199.76,200.72,74661.0,194.4035,195.3459,194.0829,195.0156,74661.0
2024-07-25 12:40:00,200.74,200.92,200.15,200.33,50336.0,195.035,195.2099,194.4618,194.6367,50336.0
2024-07-25 12:50:00,200.27,200.72,200.1,200.45,48633.0,194.5784,195.0156,194.4132,194.7532,48633.0
2024-07-25 13:00:00,200.49,201.23,200.47,201.23,73777.0,194.7921,195.5111,194.7727,195.5111,73777.0
2024-07-25 13:10:00,201.18,201.73,200.74,200.85,64158.0,195.4625,195.9969,195.035,195.1419,64158.0
2024-07-25 13:20:00,200.87,201.04,200.33,200.5,45837.0,195.1613,195.3265,194.6367,194.8018,45837.0
2024-07-25 13:30:00,200.56,200.72,200.16,200.53,32249.0,194.8601,195.0156,194.4715,194.831,32249.0
2024-07-25 13:40:00,200.53,200.8,200.43,200.43,26675.0,194.831,195.0933,194.7338,194.7338,26675.0
2024-07-25 13:50:00,200.43,201.07,200.28,200.94,59639.0,194.7338,195.3556,194.5881,195.2293,59639.0
2024-07-25 14:00:00,200.89,200.89,200.16,200.48,102023.0,195.1807,195.1807,194.4715,194.7824,102023.0
2024-07-25 14:10:00,200.49,200.56,200.12,200.22,72592.0,194.7921,194.8601,194.4326,194.5298,72592.0
2024-07-25 14:20:00,200.23,200.45,199.98,200.14,136437.0,194.5395,194.7532,194.2966,194.4521,136437.0
2024-07-25 14:30:00,200.09,200.2,199.49,199.71,57625.0,194.4035,194.5104,193.8205,194.0343,57625.0
2024-07-25 14:40:00,199.7,199.96,198.88,198.96,32829.0,194.0246,194.2772,193.2279,193.3056,32829.0
2024-07-25 14:50:00,198.98,199.29,198.87,199.14,21292.0,193.325,193.6262,193.2182,193.4805,21292.0
2024-07-25 15:00:00,199.11,199.72,199.11,199.43,31648.0,193.4513,194.044,193.4513,193.7622,31648.0
2024-07-25 15:10:00,199.37,199.7,199.25,199.64,33652.0,193.7039,194.0246,193.5874,193.9663,33652.0
2024-07-25 15:20:00,199.62,200.14,199.55,199.89,100567.0,193.9468,194.4521,193.8788,194.2092,100567.0
2024-07-25 15:30:00,199.89,200.08,199.3,199.35,55114.0,194.2092,194.3938,193.6359,193.6845,55114.0
2024-07-25 15:40:00,199.35,199.36,198.13,198.55,106698.0,193.6845,193.6942,192.4992,192.9072,106698.0
2024-07-25 15:50:00,198.54,198.54,196.84,197.14,588785.0,192.8975,192.8975,191.2458,191.5373,588785.0
2024-07-26 09:30:00,200.33,200.88,199.08,200.86,220075.0,194.6367,195.171,193.4222,195.1516,220075.0
2024-07-26 09:40:00,200.8,201.82,200.41,200.82,113309.0,195.0933,196.0843,194.7144,195.1127,113309.0
2024-07-26 09:50:00,200.74,201.73,200.57,201.26,88287.0,195.035,195.9969,194.8698,195.5402,88287.0
2024-07-26 10:00:00,201.26,201.88,200.69,200.69,105642.0,195.5402,196.1426,194.9864,194.9864,105642.0
2024-07-26 10:10:00,200.77,201.22,200.53,200.78,57935.0,195.0642,195.5014,194.831,195.0739,57935.0
2024-07-26 10:20:00,200.78,201.6,200.66,200.86,70661.0,195.0739,195.8706,194.9573,195.1516,70661.0
2024-07-26 10:30:00,200.93,200.93,200.01,200.13,35064.0,195.2196,195.2196,194.3258,194.4423,35064.0
2024-07-26 10:40:00,200.05,200.62,199.9,200.52,29134.0,194.3646,194.9184,194.2189,194.8213,29134.0
2024-07-26 10:50:00,200.5,200.96,200.44,200.93,40728.0,194.8018,195.2488,194.7435,195.2196,40728.0
2024-07-26 11:00:00,200.87,201.22,200.58,200.75,53023.0,195.1613,195.5014,194.8796,195.0447,53023.0
2024-07-26 11:10:00,200.79,200.89,200.15,200.5,114505.0,195.0836,195.1807,194.4618,194.8018,114505.0
2024-07-26 11:20:00,200.35,200.59,200.27,200.52,37323.0,194.6561,194.8893,194.5784,194.8213,37323.0
2024-07-26 11:30:00,200.49,200.98,200.44,200.96,55396.0,194.7921,195.2682,194.7435,195.2488,55396.0
2024-07-26 11:40:00,200.94,202.16,200.94,202.02,112687.0,195.2293,196.4146,195.2293,196.2786,112687.0
2024-07-26 11:50:00,202.03,202.18,201.85,202.05,67202.0,196.2883,196.4341,196.1135,196.3078,67202.0
2024-07-26 12:00:00,202.13,202.74,201.99,202.53,81597.0,196.3855,196.9782,196.2495,196.7741,81597.0
2024-07-26 12:10:00,202.53,202.67,202.02,202.05,55796.0,196.7741,196.9102,196.2786,196.3078,55796.0
2024-07-26 12:20:00,202.0,202.49,201.76,202.23,82652.0,196.2592,196.7353,196.026,196.4827,82652.0
2024-07-26 12:30:00,202.23,202.39,201.94,202.28,57917.0,196.4827,196.6381,196.2009,196.5312,57917.0
2024-07-26 12:40:00,202.27,202.7,202.19,202.6,88491.0,196.5215,196.9393,196.4438,196.8421,88491.0
2024-07-26 12:50:00,202.71,204.21,202.71,204.04,82828.0,196.949,198.4064,196.949,198.2412,82828.0
2024-07-26 13:00:00,204.08,204.38,203.45,203.46,117589.0,198.2801,198.5716,197.668,197.6777,117589.0
2024-07-26 13:10:00,203.43,203.8,203.3,203.74,28756.0,197.6486,198.008,197.5223,197.9497,28756.0
2024-07-26 13:20:00,203.75,203.89,203.66,203.75,294692.0,197.9595,198.0955,197.872,197.9595,294692.0
2024-07-26 13:30:00,203.7,203.88,202.05,202.17,39953.0,197.9109,198.0858,196.3078,196.4244,39953.0
2024-07-26 13:40:00,202.19,203.22,202.19,202.67,38231.0,196.4438,197.4445,196.4438,196.9102,38231.0
2024-07-26 13:50:00,202.67,202.85,202.47,202.76,21499.0,196.9102,197.085,196.7158,196.9976,21499.0
2024-07-26 14:00:00,202.78,203.03,202.7,203.01,12233.0,197.017,197.2599,196.9393,197.2405,12233.0
2024-07-26 14:10:00,202.97,203.08,202.51,202.56,20419.0,197.2016,197.3085,196.7547,196.8033,20419.0
2024-07-26 14:20:00,202.43,202.86,202.32,202.64,15829.0,196.677,197.0948,196.5701,196.881,15829.0
2024-07-26 14:30:00,202.7,202.75,202.44,202.58,27367.0,196.9393,196.9879,196.6867,196.8227,27367.0
2024-07-26 14:40:00,202.59,202.59,201.91,202.24,20995.0,196.8324,196.8324,196.1718,196.4924,20995.0
2024-07-26 14:50:00,202.27,202.3,201.68,201.75,17477.0,196.5215,196.5507,195.9483,196.0163,17477.0
2024-07-26 15:00:00,201.68,201.84,200.96,201.43,35252.0,195.9483,196.1037,195.2488,195.7054,35252.0
2024-07-26 15:10:00,201.35,201.69,201.09,201.24,21288.0,195.6277,195.958,195.3751,195.5208,21288.0
2024-07-26 15:20:00,201.15,201.97,201.15,201.74,45015.0,195.4334,196.23,195.4334,196.0066,45015.0
2024-07-26 15:30:00,201.74,201.74,200.97,201.22,44398.0,196.0066,196.0066,195.2585,195.5014,44398.0
2024-07-26 15:40:00,201.23,202.13,201.14,201.82,100541.0,195.5111,196.3855,195.4236,196.0843,100541.0
2024-07-26 15:50:00,201.83,202.11,201.15,201.99,367954.0,196.094,196.3661,195.4334,196.2495,367954.0
2024-07-29 09:30:00,203.27,203.5,202.05,202.92,168012.0,197.4931,197.7166,196.3078,197.1531,168012.0
2024-07-29 09:40:00,203.0,203.86,202.81,203.36,57478.0,197.2308,198.0663,197.0462,197.5805,57478.0
2024-07-29 09:50:00,203.23,203.95,203.02,203.88,47640.0,197.4542,198.1538,197.2502,198.0858,47640.0
2024-07-29 10:00:00,203.84,204.13,203.46,203.49,52196.0,198.0469,198.3287,197.6777,197.7069,52196.0
2024-07-29 10:10:00,203.48,203.69,202.9,203.22,23767.0,197.6971,197.9012,197.1336,197.4445,23767.0
2024-07-29 10:20:00,203.03,203.17,202.69,202.83,38587.0,197.2599,197.3959,196.9296,197.0656,38587.0
2024-07-29 10:30:00,202.9,202.94,202.14,202.43,18384.0,197.1336,197.1725,196.3952,196.677,18384.0
2024-07-29 10:40:00,202.46,203.13,202.44,202.44,29878.0,196.7061,197.3571,196.6867,196.6867,29878.0
2024-07-29 10:50:00,202.5,203.12,202.34,202.7,22781.0,196.745,197.3474,196.5895,196.9393,22781.0
2024-07-29 11:00:00,202.6,202.67,202.0,202.08,22361.0,196.8421,196.9102,196.2592,196.3369,22361.0
2024-07-29 11:10:00,202.08,202.14,201.49,201.5,50264.0,196.3369,196.3952,195.7637,195.7734,50264.0
2024-07-29 11:20:00,201.55,201.82,201.41,201.64,51141.0,195.822,196.0843,195.686,195.9094,51141.0
2024-07-29 11:30:00,201.64,201.64,200.76,201.2,33443.0,195.9094,195.9094,195.0544,195.4819,33443.0
2024-07-29 11:40:00,201.13,201.7,201.07,201.64,26338.0,195.4139,195.9677,195.3556,195.9094,26338.0
2024-07-29 11:50:00,201.64,201.99,201.63,201.92,39528.0,195.9094,196.2495,195.8997,196.1815,39528.0
2024-07-29 12:00:00,201.92,202.73,201.91,202.72,20269.0,196.1815,196.9684,196.1718,196.9587,20269.0
2024-07-29 12:10:00,202.68,203.1,202.64,202.95,27891.0,196.9199,197.3279,196.881,197.1822,27891.0
2024-07-29 12:20:00,202.95,203.16,202.66,202.76,32365.0,197.1822,197.3862,196.9004,196.9976,32365.0
2024-07-29 12:30:00,202.66,203.01,202.58,202.63,17792.0,196.9004,197.2405,196.8227,196.8713,17792.0
2024-07-29 12:40:00,202.73,203.05,202.6,202.95,16607.0,196.9684,197.2794,196.8421,197.1822,16607.0
2024-07-29 12:50:00,202.95,203.05,202.47,202.55,13078.0,197.1822,197.2794,196.7158,196.7936,13078.0
2024-07-29 13:00:00,202.55,202.94,202.55,202.92,14909.0,196.7936,197.1725,196.7936,197.1531,14909.0
2024-07-29 13:10:00,202.92,203.47,202.9,203.27,27765.0,197.1531,197.6874,197.1336,197.4931,27765.0
2024-07-29 13:20:00,203.29,203.33,202.72,202.73,13506.0,197.5125,197.5514,196.9587,196.9684,13506.0
2024-07-29 13:30:00,202.64,202.69,202.37,202.69,11210.0,196.881,196.9296,196.6187,196.9296,11210.0
2024-07-29 13:40:00,202.62,202.76,202.34,202.34,14564.0,196.8616,196.9976,196.5895,196.5895,14564.0
2024-07-29 13:50:00,202.27,202.35,202.15,202.2,18366.0,196.5215,196.5992,196.4049,196.4535,18366.0
2024-07-29 14:00:00,202.2,202.29,201.89,202.02,11820.0,196.4535,196.541,196.1523,196.2786,11820.0
2024-07-29 14:10:00,202.1,202.26,201.91,202.17,16742.0,196.3564,196.5118,196.1718,196.4244,16742.0
2024-07-29 14:20:00,202.06,202.2,201.97,202.2,11422.0,196.3175,196.4535,196.23,196.4535,11422.0
2024-07-29 14:30:00,202.11,202.15,201.82,201.82,45445.0,196.3661,196.4049,196.0843,196.0843,45445.0
2024-07-29 14:40:00,201.83,202.22,201.82,202.14,11515.0,196.094,196.4729,196.0843,196.3952,11515.0
2024-07-29 14:50:00,202.2,202.67,202.08,202.59,74561.0,196.4535,196.9102,196.3369,196.8324,74561.0
2024-07-29 15:00:00,202.5,202.93,202.32,202.44,18303.0,196.745,197.1628,196.5701,196.6867,18303.0
2024-07-29 15:10:00,202.45,202.64,202.31,202.52,17323.0,196.6964,196.881,196.5604,196.7644,17323.0
2024-07-29 15:20:00,202.5,202.86,202.5,202.78,28653.0,196.745,197.0948,196.745,197.017,28653.0
2024-07-29 15:30:00,202.79,202.82,202.56,202.82,21138.0,197.0267,197.0559,196.8033,197.0559,21138.0
2024-07-29 15:40:00,202.78,203.18,202.78,202.94,45791.0,197.017,197.4057,197.017,197.1725,45791.0
2024-07-29 15:50:00,202.9,202.98,201.73,201.84,317306.0,197.1336,197.2113,195.9969,196.1037,317306.0
2024-07-30 09:30:00,203.84,204.49,202.66,202.71,101468.0,198.0469,198.6784,196.9004,196.949,101468.0
2024-07-30 09:40:00,202.78,203.02,202.17,202.78,55024.0,197.017,197.2502,196.4244,197.017,55024.0
2024-07-30 09:50:00,202.78,202.95,202.24,202.78,37796.0,197.017,197.1822,196.4924,197.017,37796.0
2024-07-30 10:00:00,202.78,203.05,201.83,202.45,45309.0,197.017,197.2794,196.094,196.6964,45309.0
2024-07-30 10:10:00,202.45,202.45,201.7,201.8,21698.0,196.6964,196.6964,195.9677,196.0649,21698.0
2024-07-30 10:20:00,201.84,201.85,201.42,201.55,43362.0,196.1037,196.1135,195.6957,195.822,43362.0
2024-07-30 10:30:00,201.53,201.66,201.0,201.62,34873.0,195.8026,195.9289,195.2876,195.89,34873.0
2024-07-30 10:40:00,201.64,202.04,201.38,201.88,76501.0,195.9094,196.2981,195.6568,196.1426,76501.0
2024-07-30 10:50:00,201.96,202.04,201.55,201.61,44911.0,196.2203,196.2981,195.822,195.8803,44911.0
2024-07-30 11:00:00,201.63,201.63,200.93,201.28,76344.0,195.8997,195.8997,195.2196,195.5597,76344.0
2024-07-30 11:10:00,201.25,201.8,201.19,201.67,29072.0,195.5305,196.0649,195.4722,195.9386,29072.0
2024-07-30 11:20:00,201.64,201.78,201.56,201.57,27894.0,195.9094,196.0454,195.8317,195.8414,27894.0
2024-07-30 11:30:00,201.56,201.68,200.87,200.87,23114.0,195.8317,195.9483,195.1613,195.1613,23114.0
2024-07-30 11:40:00,200.94,201.04,200.7,200.8,39747.0,195.2293,195.3265,194.9961,195.0933,39747.0
2024-07-30 11:50:00,200.71,201.13,200.7,201.13,25311.0,195.0059,195.4139,194.9961,195.4139,25311.0
2024-07-30 12:00:00,201.1,201.31,200.83,201.1,356412.0,195.3848,195.5888,195.1224,195.3848,356412.0
2024-07-30 12:10:00,201.13,201.2,200.92,201.03,47260.0,195.4139,195.4819,195.2099,195.3168,47260.0
2024-07-30 12:20:00,201.11,201.13,200.39,200.54,47066.0,195.3945,195.4139,194.695,194.8407,47066.0
2024-07-30 12:30:00,200.47,201.2,200.27,201.1,132640.0,194.7727,195.4819,194.5784,195.3848,132640.0
2024-07-30 12:40:00,201.1,201.37,200.8,200.88,174854.0,195.3848,195.6471,195.0933,195.171,174854.0
2024-07-30 12:50:00,200.86,200.95,200.05,200.09,34974.0,195.1516,195.239,194.3646,194.4035,34974.0
2024-07-30 13:00:00,200.06,200.64,199.71,200.61,29185.0,194.3743,194.9378,194.0343,194.9087,29185.0
2024-07-30 13:10:00,200.61,200.99,200.4,200.97,21164.0,194.9087,195.2779,194.7047,195.2585,21164.0
2024-07-30 13:20:00,200.9,201.21,200.86,201.18,26216.0,195.1905,195.4916,195.1516,195.4625,26216.0
2024-07-30 13:30:00,201.2,201.79,201.02,201.78,16707.0,195.4819,196.0552,195.307,196.0454,16707.0
2024-07-30 13:40:00,201.69,202.08,201.52,201.88,33866.0,195.958,196.3369,195.7928,196.1426,33866.0
2024-07-30 13:50:00,201.86,201.94,201.48,201.74,32925.0,196.1232,196.2009,195.754,196.0066,32925.0
2024-07-30 14:00:00,201.68,202.09,201.53,201.83,97614.0,195.9483,196.3466,195.8026,196.094,97614.0
2024-07-30 14:10:00,201.81,202.01,201.7,201.91,72332.0,196.0746,196.2689,195.9677,196.1718,72332.0
2024-07-30 14:20:00,201.91,202.24,201.69,201.92,74964.0,196.1718,196.4924,195.958,196.1815,74964.0
2024-07-30 14:30:00,201.92,202.5,201.74,202.49,47387.0,196.1815,196.745,196.0066,196.7353,47387.0
2024-07-30 14:40:00,202.49,202.73,201.9,202.03,77992.0,196.7353,196.9684,196.162,196.2883,77992.0
2024-07-30 14:50:00,202.0,202.32,201.81,202.04,62394.0,196.2592,196.5701,196.0746,196.2981,62394.0
2024-07-30 15:00:00,202.12,202.27,201.76,202.02,26188.0,196.3758,196.5215,196.026,196.2786,26188.0
2024-07-30 15:10:00,202.04,202.15,201.71,202.1,34282.0,196.2981,196.4049,195.9774,196.3564,34282.0
2024-07-30 15:20:00,202.06,202.28,201.67,201.73,40097.0,196.3175,196.5312,195.9386,195.9969,40097.0
2024-07-30 15:30:00,201.65,201.69,200.84,201.31,57212.0,195.9191,195.958,195.1322,195.5888,57212.0
2024-07-30 15:40:00,201.31,202.33,201.07,202.29,126704.0,195.5888,196.5798,195.3556,196.541,126704.0
2024-07-30 15:50:00,202.2,202.25,200.88,200.95,516255.0,196.4535,196.5021,195.171,195.239,516255.0
2024-07-31 09:30:00,204.45,204.46,202.54,202.93,228075.0,199.9066,199.9164,198.039,198.4204,228075.0
2024-07-31 09:40:00,202.99,203.6,202.5,202.64,156431.0,198.479,199.0755,197.9999,198.1368,156431.0
2024-07-31 09:50:00,202.72,203.05,201.72,201.93,54056.0,198.215,198.5377,197.2373,197.4426,54056.0
2024-07-31 10:00:00,201.96,202.27,201.72,202.27,26206.0,197.4719,197.775,197.2373,197.775,26206.0
2024-07-31 10:10:00,202.27,202.27,201.75,202.05,88114.0,197.775,197.775,197.2666,197.5599,88114.0
2024-07-31 10:20:00,202.09,202.1,201.48,201.8,29318.0,197.599,197.6088,197.0026,197.3155,29318.0
2024-07-31 10:30:00,201.78,202.18,201.5,202.11,76976.0,197.2959,197.687,197.0221,197.6186,76976.0
2024-07-31 10:40:00,202.19,202.22,201.8,201.91,31071.0,197.6968,197.7261,197.3155,197.423,31071.0
2024-07-31 10:50:00,201.85,202.62,201.64,202.43,62224.0,197.3644,198.1173,197.159,197.9315,62224.0
2024-07-31 11:00:00,202.52,202.54,202.19,202.36,32731.0,198.0195,198.039,197.6968,197.863,32731.0
2024-07-31 11:10:00,202.4,202.46,201.74,201.96,40884.0,197.9021,197.9608,197.2568,197.4719,40884.0
2024-07-31 11:20:00,202.02,202.11,201.62,202.09,29317.0,197.5306,197.6186,197.1395,197.599,29317.0
2024-07-31 11:30:00,202.07,202.38,202.0,202.08,68610.0,197.5795,197.8826,197.511,197.5893,68610.0
2024-07-31 11:40:00,202.1,202.33,202.03,202.16,63557.0,197.6088,197.8337,197.5404,197.6675,63557.0
2024-07-31 11:50:00,202.21,202.26,201.81,202.14,27702.0,197.7164,197.7653,197.3253,197.6479,27702.0
2024-07-31 12:00:00,202.28,202.33,201.92,202.12,20682.0,197.7848,197.8337,197.4328,197.6284,20682.0
2024-07-31 12:10:00,202.11,202.31,201.97,202.06,13103.0,197.6186,197.8141,197.4817,197.5697,13103.0
2024-07-31 12:20:00,202.09,202.33,201.94,202.14,24498.0,197.599,197.8337,197.4524,197.6479,24498.0
2024-07-31 12:30:00,202.1,202.36,201.97,202.21,23285.0,197.6088,197.863,197.4817,197.7164,23285.0
2024-07-31 12:40:00,202.22,202.3,202.09,202.18,14985.0,197.7261,197.8044,197.599,197.687,14985.0
2024-07-31 12:50:00,202.18,202.28,201.86,202.08,18630.0,197.687,197.7848,197.3741,197.5893,18630.0
2024-07-31 13:00:00,202.0,202.32,201.93,202.01,18664.0,197.511,197.8239,197.4426,197.5208,18664.0
2024-07-31 13:10:00,201.96,202.1,201.74,201.99,19178.0,197.4719,197.6088,197.2568,197.5013,19178.0
2024-07-31 13:20:00,202.0,202.06,201.58,201.65,27886.0,197.511,197.5697,197.1004,197.1688,27886.0
2024-07-31 13:30:00,201.73,201.73,200.01,200.01,78788.0,197.247,197.247,195.5653,195.5653,78788.0
2024-07-31 13:40:00,200.07,200.78,199.49,200.66,54453.0,195.6239,196.3181,195.0568,196.2008,54453.0
2024-07-31 13:50:00,200.76,200.87,200.2,200.21,27656.0,196.2986,196.4061,195.751,195.7608,27656.0
2024-07-31 14:00:00,200.15,201.07,199.82,200.97,19756.0,195.7021,196.6017,195.3795,196.5039,19756.0
2024-07-31 14:10:00,201.07,202.0,201.04,201.95,21848.0,196.6017,197.511,196.5724,197.4621,21848.0
2024-07-31 14:20:00,201.95,202.05,201.76,201.89,31487.0,197.4621,197.5599,197.2764,197.4035,31487.0
2024-07-31 14:30:00,201.99,202.3,201.63,201.95,54309.0,197.5013,197.8044,197.1493,197.4621,54309.0
2024-07-31 14:40:00,202.03,202.72,201.97,202.68,64677.0,197.5404,198.215,197.4817,198.1759,64677.0
2024-07-31 14:50:00,202.67,202.71,201.92,202.27,74858.0,198.1661,198.2053,197.4328,197.775,74858.0
2024-07-31 15:00:00,202.23,202.58,201.84,202.17,82163.0,197.7359,198.0781,197.3546,197.6773,82163.0
2024-07-31 15:10:00,202.17,202.71,201.88,201.89,232458.0,197.6773,198.2053,197.3937,197.4035,232458.0
2024-07-31 15:20:00,201.98,202.57,201.27,201.33,102668.0,197.4915,198.0684,196.7973,196.8559,102668.0
2024-07-31 15:30:00,201.39,202.48,201.2,202.26,71972.0,196.9146,197.9804,196.7288,197.7653,71972.0
2024-07-31 15:40:00,202.28,203.22,202.28,202.87,115772.0,197.7848,198.7039,197.7848,198.3617,115772.0
2024-07-31 15:50:00,202.85,204.05,202.13,204.05,709121.0,198.3421,199.5155,197.6381,199.5155,709121.0
2024-08-01 09:30:00,201.08,204.12,201.08,203.77,78303.0,196.6115,199.5839,196.6115,199.2417,78303.0
2024-08-01 09:40:00,203.73,203.88,202.63,202.63,58679.0,199.2026,199.3493,198.127,198.127,58679.0
2024-08-01 09:50:00,202.83,203.1,202.12,202.67,51472.0,198.3226,198.5866,197.6284,198.1661,51472.0
2024-08-01 10:00:00,202.55,202.83,201.7,201.7,36636.0,198.0488,198.3226,197.2177,197.2177,36636.0
2024-08-01 10:10:00,201.8,201.9,201.25,201.42,121109.0,197.3155,197.4133,196.7777,196.9439,121109.0
2024-08-01 10:20:00,201.46,201.79,200.94,201.11,37914.0,196.983,197.3057,196.4746,196.6408,37914.0
2024-08-01 10:30:00,201.13,201.35,200.52,200.87,78819.0,196.6604,196.8755,196.0639,196.4061,78819.0
2024-08-01 10:40:00,200.87,200.94,199.72,199.84,68775.0,196.4061,196.4746,195.2817,195.399,68775.0
2024-08-01 10:50:00,199.89,200.74,199.82,200.41,48430.0,195.4479,196.279,195.3795,195.9564,48430.0
2024-08-01 11:00:00,200.44,200.5,199.33,199.37,43972.0,195.9857,196.0444,194.9004,194.9395,43972.0
2024-08-01 11:10:00,199.38,199.92,199.18,199.87,35865.0,194.9493,195.4773,194.7537,195.4284,35865.0
2024-08-01 11:20:00,199.81,200.11,199.18,199.31,28687.0,195.3697,195.663,194.7537,194.8808,28687.0
2024-08-01 11:30:00,199.31,199.49,198.8,198.8,42726.0,194.8808,195.0568,194.3821,194.3821,42726.0
2024-08-01 11:40:00,198.82,198.83,197.27,197.41,107749.0,194.4017,194.4115,192.8861,193.023,107749.0
2024-08-01 11:50:00,197.45,197.45,196.95,197.22,101276.0,193.0621,193.0621,192.5733,192.8373,101276.0
2024-08-01 12:00:00,197.25,197.8,197.14,197.19,36759.0,192.8666,193.4044,192.759,192.8079,36759.0
2024-08-01 12:10:00,197.19,197.64,196.91,197.17,41078.0,192.8079,193.2479,192.5341,192.7884,41078.0
2024-08-01 12:20:00,197.2,197.29,196.45,196.75,35526.0,192.8177,192.9057,192.0844,192.3777,35526.0
2024-08-01 12:30:00,196.75,197.02,196.44,196.44,26295.0,192.3777,192.6417,192.0746,192.0746,26295.0
2024-08-01 12:40:00,196.35,196.53,195.36,195.52,77049.0,191.9866,192.1626,191.0186,191.175,77049.0
2024-08-01 12:50:00,195.48,195.56,195.1,195.25,38831.0,191.1359,191.2141,190.7644,190.911,38831.0
2024-08-01 13:00:00,195.18,195.3,194.12,194.25,44531.0,190.8426,190.9599,189.8061,189.9333,44531.0
2024-08-01 13:10:00,194.21,194.36,193.34,193.45,88101.0,189.8941,190.0408,189.0435,189.151,88101.0
2024-08-01 13:20:00,193.43,193.85,192.92,193.69,48094.0,189.1315,189.5421,188.6328,189.3857,48094.0
2024-08-01 13:30:00,193.74,193.74,192.75,192.81,40461.0,189.4346,189.4346,188.4666,188.5253,40461.0
2024-08-01 13:40:00,192.81,192.93,192.38,192.45,53114.0,188.5253,188.6426,188.1048,188.1733,53114.0
2024-08-01 13:50:00,192.56,193.44,192.21,193.44,88801.0,188.2808,189.1413,187.9386,189.1413,88801.0
2024-08-01 14:00:00,193.42,193.72,193.29,193.36,33720.0,189.1217,189.415,188.9946,189.063,33720.0
2024-08-01 14:10:00,193.34,193.62,192.92,193.03,36104.0,189.0435,189.3173,188.6328,188.7404,36104.0
2024-08-01 14:20:00,193.04,193.34,192.43,192.64,35958.0,188.7501,189.0435,188.1537,188.359,35958.0
2024-08-01 14:30:00,192.65,192.65,192.03,192.23,58866.0,188.3688,188.3688,187.7626,187.9581,58866.0
2024-08-01 14:40:00,192.16,192.53,191.26,191.31,72815.0,187.8897,188.2515,187.0097,187.0586,72815.0
2024-08-01 14:50:00,191.29,191.6,190.96,191.13,81838.0,187.039,187.3421,186.7164,186.8826,81838.0
2024-08-01 15:00:00,191.05,192.2,191.01,192.2,109567.0,186.8044,187.9288,186.7653,187.9288,109567.0
2024-08-01 15:10:00,192.24,192.77,191.82,192.47,59819.0,187.9679,188.4861,187.5573,188.1928,59819.0
2024-08-01 15:20:00,192.52,192.74,191.9,192.69,108846.0,188.2417,188.4568,187.6355,188.4079,108846.0
2024-08-01 15:30:00,192.69,193.44,192.64,193.4,77533.0,188.4079,189.1413,188.359,189.1021,77533.0
2024-08-01 15:40:00,193.36,194.24,193.2,194.13,126712.0,189.063,189.9235,188.9066,189.8159,126712.0
2024-08-01 15:50:00,194.16,194.17,192.57,193.34,565562.0,189.8453,189.855,188.2906,189.0435,565562.0
2024-08-02 09:30:00,188.67,188.95,186.51,188.58,365222.0,184.4773,184.751,182.3653,184.3893,365222.0
2024-08-02 09:40:00,188.58,189.33,188.2,189.25,148674.0,184.3893,185.1226,184.0177,185.0444,148674.0
2024-08-02 09:50:00,189.19,189.62,188.25,188.57,87886.0,184.9857,185.4061,184.0666,184.3795,87886.0
2024-08-02 10:00:00,188.55,188.89,187.6,188.24,126633.0,184.3599,184.6924,183.431,184.0568,126633.0
2024-08-02 10:10:00,188.14,188.4,187.04,188.14,146777.0,183.959,184.2133,182.8835,183.959,146777.0
2024-08-02 10:20:00,188.4,189.43,188.28,188.95,70452.0,184.2133,185.2204,184.0959,184.751,70452.0
2024-08-02 10:30:00,188.81,189.1,187.84,187.84,49500.0,184.6141,184.8977,183.6657,183.6657,49500.0
2024-08-02 10:40:00,187.97,189.11,187.92,189.0,61486.0,183.7928,184.9075,183.7439,184.7999,61486.0
2024-08-02 10:50:00,188.94,189.03,187.44,187.77,92287.0,184.7413,184.8293,183.2746,183.5973,92287.0
2024-08-02 11:00:00,187.75,187.75,187.05,187.25,127316.0,183.5777,183.5777,182.8933,183.0888,127316.0
2024-08-02 11:10:00,187.23,187.89,186.97,187.47,123057.0,183.0693,183.7146,182.815,183.3039,123057.0
2024-08-02 11:20:00,187.49,187.51,186.9,187.3,71513.0,183.3235,183.343,182.7466,183.1377,71513.0
2024-08-02 11:30:00,187.25,188.37,187.19,188.16,126865.0,183.0888,184.1839,183.0302,183.9786,126865.0
2024-08-02 11:40:00,188.14,188.58,188.03,188.16,164685.0,183.959,184.3893,183.8515,183.9786,164685.0
2024-08-02 11:50:00,188.23,188.82,187.72,188.3,63562.0,184.047,184.6239,183.5484,184.1155,63562.0
2024-08-02 12:00:00,188.4,189.15,188.18,188.83,37105.0,184.2133,184.9466,183.9982,184.6337,37105.0
2024-08-02 12:10:00,188.68,188.78,187.85,188.06,41018.0,184.487,184.5848,183.6755,183.8808,41018.0
2024-08-02 12:20:00,188.06,188.57,188.06,188.25,34955.0,183.8808,184.3795,183.8808,184.0666,34955.0
2024-08-02 12:30:00,188.3,188.31,187.89,188.06,39962.0,184.1155,184.1253,183.7146,183.8808,39962.0
2024-08-02 12:40:00,188.03,188.48,188.02,188.26,61117.0,183.8515,184.2915,183.8417,184.0764,61117.0
2024-08-02 12:50:00,188.17,188.17,187.5,187.58,33919.0,183.9884,183.9884,183.3333,183.4115,33919.0
2024-08-02 13:00:00,187.59,187.97,187.22,187.75,23962.0,183.4213,183.7928,183.0595,183.5777,23962.0
2024-08-02 13:10:00,187.69,187.69,187.34,187.49,24969.0,183.519,183.519,183.1768,183.3235,24969.0
2024-08-02 13:20:00,187.49,187.52,187.14,187.24,36171.0,183.3235,183.3528,182.9813,183.079,36171.0
2024-08-02 13:30:00,187.34,187.36,186.66,186.86,37989.0,183.1768,183.1964,182.5119,182.7075,37989.0
2024-08-02 13:40:00,186.83,187.03,186.58,186.74,38821.0,182.6782,182.8737,182.4337,182.5902,38821.0
2024-08-02 13:50:00,186.76,187.09,186.69,187.02,48099.0,182.6097,182.9324,182.5413,182.8639,48099.0
2024-08-02 14:00:00,187.02,187.2,186.81,186.83,81687.0,182.8639,183.0399,182.6586,182.6782,81687.0
2024-08-02 14:10:00,186.88,186.95,186.58,186.84,33864.0,182.727,182.7955,182.4337,182.6879,33864.0
2024-08-02 14:20:00,186.78,187.66,186.77,187.63,37809.0,182.6293,183.4897,182.6195,183.4604,37809.0
2024-08-02 14:30:00,187.71,188.07,187.08,187.15,39592.0,183.5386,183.8906,182.9226,182.991,39592.0
2024-08-02 14:40:00,187.14,187.37,186.7,187.09,40571.0,182.9813,183.2062,182.551,182.9324,40571.0
2024-08-02 14:50:00,187.12,187.48,187.01,187.02,39415.0,182.9617,183.3137,182.8542,182.8639,39415.0
2024-08-02 15:00:00,187.08,187.66,187.06,187.41,36205.0,182.9226,183.4897,182.903,183.2453,36205.0
2024-08-02 15:10:00,187.39,187.54,187.06,187.54,72563.0,183.2257,183.3724,182.903,183.3724,72563.0
2024-08-02 15:20:00,187.55,187.6,187.08,187.31,72751.0,183.3822,183.431,182.9226,183.1475,72751.0
2024-08-02 15:30:00,187.4,187.44,186.78,186.78,150533.0,183.2355,183.2746,182.6293,182.6293,150533.0
2024-08-02 15:40:00,186.76,187.12,186.68,186.71,156254.0,182.6097,182.9617,182.5315,182.5608,156254.0
2024-08-02 15:50:00,186.69,187.6,186.07,187.36,591282.0,182.5413,183.431,181.935,183.1964,591282.0
2024-08-05 09:30:00,184.61,186.11,183.0,185.66,425664.0,180.5075,181.9742,178.9333,181.5342,425664.0
2024-08-05 09:40:00,185.74,185.86,182.41,184.85,215753.0,181.6124,181.7297,178.3564,180.7422,215753.0
2024-08-05 09:50:00,184.72,186.0,184.47,185.42,95604.0,180.615,181.8666,180.3706,181.2995,95604.0
2024-08-05 10:00:00,185.68,188.74,185.01,185.19,83746.0,181.5537,184.5457,180.8986,181.0746,83746.0
2024-08-05 10:10:00,185.22,185.88,184.74,185.72,95488.0,181.1039,181.7493,180.6346,181.5928,95488.0
2024-08-05 10:20:00,185.61,185.83,183.73,183.8,290708.0,181.4853,181.7004,179.647,179.7155,290708.0
2024-08-05 10:30:00,183.81,185.07,183.64,184.81,86881.0,179.7253,180.9573,179.559,180.703,86881.0
2024-08-05 10:40:00,184.82,185.04,183.75,183.97,56747.0,180.7128,180.9279,179.6666,179.8817,56747.0
2024-08-05 10:50:00,184.0,185.32,183.44,183.62,44627.0,179.911,181.2017,179.3635,179.5395,44627.0
2024-08-05 11:00:00,183.65,184.63,182.9,184.46,44674.0,179.5688,180.527,178.8355,180.3608,44674.0
2024-08-05 11:10:00,184.36,185.0,184.07,184.49,65814.0,180.263,180.8888,179.9795,180.3902,65814.0
2024-08-05 11:20:00,184.55,184.87,183.59,184.03,132542.0,180.4488,180.7617,179.5102,179.9404,132542.0
2024-08-05 11:30:00,184.0,185.41,183.94,184.97,78157.0,179.911,181.2897,179.8524,180.8595,78157.0
2024-08-05 11:40:00,184.87,184.93,184.05,184.31,140549.0,180.7617,180.8204,179.9599,180.2142,140549.0
2024-08-05 11:50:00,184.27,184.76,183.97,184.59,152153.0,180.175,180.6542,179.8817,180.4879,152153.0
2024-08-05 12:00:00,184.59,184.86,184.15,184.42,123650.0,180.4879,180.7519,180.0577,180.3217,123650.0
2024-08-05 12:10:00,184.41,185.05,184.28,184.71,79452.0,180.3119,180.9377,180.1848,180.6053,79452.0
2024-08-05 12:20:00,184.71,186.74,184.4,186.74,182431.0,180.6053,182.5902,180.3022,182.5902,182431.0
2024-08-05 12:30:00,186.7,186.7,184.72,184.72,161042.0,182.551,182.551,180.615,180.615,161042.0
2024-08-05 12:40:00,184.81,185.53,184.18,184.3,64137.0,180.703,181.407,180.087,180.2044,64137.0
2024-08-05 12:50:00,184.24,184.39,183.86,184.34,60234.0,180.1457,180.2924,179.7742,180.2435,60234.0
2024-08-05 13:00:00,184.34,184.39,183.39,183.72,39031.0,180.2435,180.2924,179.3146,179.6373,39031.0
2024-08-05 13:10:00,183.67,183.92,183.14,183.61,40528.0,179.5884,179.8328,179.0702,179.5297,40528.0
2024-08-05 13:20:00,183.61,183.94,183.03,183.12,32769.0,179.5297,179.8524,178.9626,179.0506,32769.0
2024-08-05 13:30:00,183.18,183.53,183.02,183.36,41720.0,179.1093,179.4515,178.9528,179.2853,41720.0
2024-08-05 13:40:00,183.32,183.85,183.03,183.12,33898.0,179.2462,179.7644,178.9626,179.0506,33898.0
2024-08-05 13:50:00,183.11,183.28,182.86,182.86,43970.0,179.0408,179.207,178.7964,178.7964,43970.0
2024-08-05 14:00:00,182.84,182.91,182.04,182.23,44471.0,178.7768,178.8453,177.9946,178.1804,44471.0
2024-08-05 14:10:00,182.15,182.45,181.64,182.09,76646.0,178.1022,178.3955,177.6035,178.0435,76646.0
2024-08-05 14:20:00,182.12,182.21,181.7,182.12,48326.0,178.0728,178.1608,177.6622,178.0728,48326.0
2024-08-05 14:30:00,182.12,182.23,181.49,181.57,72071.0,178.0728,178.1804,177.4568,177.535,72071.0
2024-08-05 14:40:00,181.6,181.93,180.6,180.88,55040.0,177.5644,177.887,176.5866,176.8604,55040.0
2024-08-05 14:50:00,180.98,181.2,180.7,180.94,121208.0,176.9582,177.1733,176.6844,176.919,121208.0
2024-08-05 15:00:00,180.89,181.81,180.7,180.75,69832.0,176.8702,177.7697,176.6844,176.7333,69832.0
2024-08-05 15:10:00,180.71,181.26,180.6,180.78,109785.0,176.6942,177.2319,176.5866,176.7626,109785.0
2024-08-05 15:20:00,180.78,181.1,180.64,180.93,161456.0,176.7626,177.0755,176.6257,176.9093,161456.0
2024-08-05 15:30:00,180.9,181.78,180.67,181.63,205574.0,176.8799,177.7404,176.655,177.5937,205574.0
2024-08-05 15:40:00,181.63,181.67,180.21,180.35,158980.0,177.5937,177.6328,176.2053,176.3422,158980.0
2024-08-05 15:50:00,180.4,181.29,180.07,181.19,668920.0,176.391,177.2613,176.0684,177.1635,668920.0
2024-08-06 09:30:00,183.41,184.72,182.6,184.67,183703.0,179.3342,180.615,178.5422,180.5662,183703.0
2024-08-06 09:40:00,184.75,184.83,183.32,184.54,111735.0,180.6444,180.7226,179.2462,180.439,111735.0
2024-08-06 09:50:00,184.43,185.42,183.92,185.34,56161.0,180.3315,181.2995,179.8328,181.2213,56161.0
2024-08-06 10:00:00,185.29,186.58,185.08,186.57,123266.0,181.1724,182.4337,180.967,182.4239,123266.0
2024-08-06 10:10:00,186.45,186.53,185.47,186.19,76156.0,182.3066,182.3848,181.3484,182.0524,76156.0
2024-08-06 10:20:00,186.17,186.63,185.93,186.16,108221.0,182.0328,182.4826,181.7982,182.023,108221.0
2024-08-06 10:30:00,186.15,186.77,185.67,186.51,110354.0,182.0133,182.6195,181.5439,182.3653,110354.0
2024-08-06 10:40:00,186.48,187.92,186.47,187.86,72253.0,182.3359,183.7439,182.3262,183.6853,72253.0
2024-08-06 10:50:00,187.86,187.88,186.97,187.5,66721.0,183.6853,183.7048,182.815,183.3333,66721.0
2024-08-06 11:00:00,187.57,188.14,187.39,187.87,110353.0,183.4017,183.959,183.2257,183.695,110353.0
2024-08-06 11:10:00,187.85,187.86,187.09,187.3,92373.0,183.6755,183.6853,182.9324,183.1377,92373.0
2024-08-06 11:20:00,187.29,187.61,187.01,187.03,42985.0,183.1279,183.4408,182.8542,182.8737,42985.0
2024-08-06 11:30:00,187.02,187.56,186.77,187.47,37902.0,182.8639,183.3919,182.6195,183.3039,37902.0
2024-08-06 11:40:00,187.59,187.95,187.25,187.88,29904.0,183.4213,183.7733,183.0888,183.7048,29904.0
2024-08-06 11:50:00,187.88,188.07,187.38,187.6,32170.0,183.7048,183.8906,183.2159,183.431,32170.0
2024-08-06 12:00:00,187.7,187.99,187.62,187.84,31090.0,183.5288,183.8124,183.4506,183.6657,31090.0
2024-08-06 12:10:00,187.84,188.36,187.81,188.23,59289.0,183.6657,184.1741,183.6364,184.047,59289.0
2024-08-06 12:20:00,188.22,188.37,187.83,187.92,62642.0,184.0373,184.1839,183.6559,183.7439,62642.0
2024-08-06 12:30:00,187.96,188.39,187.83,188.39,29569.0,183.783,184.2035,183.6559,184.2035,29569.0
2024-08-06 12:40:00,188.39,188.64,188.28,188.39,34720.0,184.2035,184.4479,184.0959,184.2035,34720.0
2024-08-06 12:50:00,188.41,189.43,188.38,189.1,33756.0,184.223,185.2204,184.1937,184.8977,33756.0
2024-08-06 13:00:00,189.15,189.88,189.02,189.83,64320.0,184.9466,185.6604,184.8195,185.6115,64320.0
2024-08-06 13:10:00,189.83,189.83,188.97,189.15,34328.0,185.6115,185.6115,184.7706,184.9466,34328.0
2024-08-06 13:20:00,189.1,189.69,189.09,189.6,28266.0,184.8977,185.4746,184.8879,185.3866,28266.0
2024-08-06 13:30:00,189.65,189.82,189.2,189.28,25667.0,185.4355,185.6017,184.9955,185.0737,25667.0
2024-08-06 13:40:00,189.36,189.36,189.04,189.18,17504.0,185.1519,185.1519,184.839,184.9759,17504.0
2024-08-06 13:50:00,189.26,189.55,189.03,189.26,17541.0,185.0541,185.3377,184.8293,185.0541,17541.0
2024-08-06 14:00:00,189.24,189.43,188.99,189.33,37914.0,185.0346,185.2204,184.7901,185.1226,37914.0
2024-08-06 14:10:00,189.42,189.88,189.08,189.88,26583.0,185.2106,185.6604,184.8781,185.6604,26583.0
2024-08-06 14:20:00,189.8,190.32,189.8,190.23,39076.0,185.5821,186.0906,185.5821,186.0026,39076.0
2024-08-06 14:30:00,190.21,190.28,189.86,189.86,60349.0,185.983,186.0515,185.6408,185.6408,60349.0
2024-08-06 14:40:00,189.82,189.92,189.61,189.66,36531.0,185.6017,185.6995,185.3964,185.4453,36531.0
2024-08-06 14:50:00,189.65,189.96,188.87,188.96,34674.0,185.4355,185.7386,184.6728,184.7608,34674.0
2024-08-06 15:00:00,188.96,188.96,186.95,187.41,99399.0,184.7608,184.7608,182.7955,183.2453,99399.0
2024-08-06 15:10:00,187.39,188.01,187.22,187.64,126289.0,183.2257,183.8319,183.0595,183.4702,126289.0
2024-08-06 15:20:00,187.6,188.65,187.5,187.92,93756.0,183.431,184.4577,183.3333,183.7439,93756.0
2024-08-06 15:30:00,187.93,188.34,187.69,188.15,57574.0,183.7537,184.1546,183.519,183.9688,57574.0
2024-08-06 15:40:00,188.17,188.39,187.47,187.7,79915.0,183.9884,184.2035,183.3039,183.5288,79915.0
2024-08-06 15:50:00,187.67,187.96,186.81,186.94,477313.0,183.4995,183.783,182.6586,182.7857,477313.0
2024-08-07 09:30:00,190.54,191.44,190.11,190.63,87079.0,186.3057,187.1857,185.8853,186.3937,87079.0
2024-08-07 09:40:00,190.62,191.28,189.87,190.61,86601.0,186.3839,187.0293,185.6506,186.3741,86601.0
2024-08-07 09:50:00,190.61,190.89,190.0,190.49,49472.0,186.3741,186.6479,185.7777,186.2568,49472.0
2024-08-07 10:00:00,190.49,190.67,190.06,190.3,37883.0,186.2568,186.4328,185.8364,186.071,37883.0
2024-08-07 10:10:00,190.3,190.84,189.63,189.76,30680.0,186.071,186.599,185.4159,185.543,30680.0
2024-08-07 10:20:00,189.68,190.25,188.77,188.98,32859.0,185.4648,186.0221,184.575,184.7804,32859.0
2024-08-07 10:30:00,188.9,189.77,188.8,189.59,29476.0,184.7021,185.5528,184.6044,185.3768,29476.0
2024-08-07 10:40:00,189.62,190.8,189.32,190.55,30725.0,185.4061,186.5599,185.1128,186.3155,30725.0
2024-08-07 10:50:00,190.6,190.74,190.32,190.56,11733.0,186.3644,186.5013,186.0906,186.3253,11733.0
2024-08-07 11:00:00,190.56,191.39,190.19,191.29,71116.0,186.3253,187.1368,185.9635,187.039,71116.0
2024-08-07 11:10:00,191.37,191.52,190.62,191.1,34774.0,187.1173,187.2639,186.3839,186.8533,34774.0
2024-08-07 11:20:00,191.05,191.14,190.44,190.84,46722.0,186.8044,186.8924,186.2079,186.599,46722.0
2024-08-07 11:30:00,190.84,191.01,190.56,190.75,31715.0,186.599,186.7653,186.3253,186.511,31715.0
2024-08-07 11:40:00,190.65,190.74,189.25,189.39,40654.0,186.4133,186.5013,185.0444,185.1813,40654.0
2024-08-07 11:50:00,189.44,189.65,189.24,189.52,30316.0,185.2301,185.4355,185.0346,185.3084,30316.0
2024-08-07 12:00:00,189.52,189.53,188.22,188.81,22860.0,185.3084,185.3181,184.0373,184.6141,22860.0
2024-08-07 12:10:00,188.79,188.84,188.3,188.53,36171.0,184.5946,184.6435,184.1155,184.3404,36171.0
2024-08-07 12:20:00,188.48,189.15,188.37,189.1,22532.0,184.2915,184.9466,184.1839,184.8977,22532.0
2024-08-07 12:30:00,189.11,189.2,188.58,188.75,12755.0,184.9075,184.9955,184.3893,184.5555,12755.0
2024-08-07 12:40:00,188.74,188.91,187.75,187.77,25426.0,184.5457,184.7119,183.5777,183.5973,25426.0
2024-08-07 12:50:00,187.82,187.89,187.3,187.74,57708.0,183.6462,183.7146,183.1377,183.5679,57708.0
2024-08-07 13:00:00,187.74,187.85,186.95,187.06,24349.0,183.5679,183.6755,182.7955,182.903,24349.0
2024-08-07 13:10:00,186.99,187.06,186.21,186.35,35948.0,182.8346,182.903,182.0719,182.2088,35948.0
2024-08-07 13:20:00,186.36,187.12,186.26,186.73,28023.0,182.2186,182.9617,182.1208,182.5804,28023.0
2024-08-07 13:30:00,186.77,186.97,186.57,186.64,20736.0,182.6195,182.815,182.4239,182.4924,20736.0
2024-08-07 13:40:00,186.65,186.65,185.66,185.89,25109.0,182.5022,182.5022,181.5342,181.759,25109.0
2024-08-07 13:50:00,185.81,186.17,185.71,186.17,120015.0,181.6808,182.0328,181.583,182.0328,120015.0
2024-08-07 14:00:00,186.17,186.37,185.53,185.53,57598.0,182.0328,182.2284,181.407,181.407,57598.0
2024-08-07 14:10:00,185.65,185.7,184.73,185.26,61525.0,181.5244,181.5733,180.6248,181.143,61525.0
2024-08-07 14:20:00,185.2,185.84,185.15,185.69,56643.0,181.0844,181.7102,181.0355,181.5635,56643.0
2024-08-07 14:30:00,185.67,185.89,185.16,185.57,58681.0,181.5439,181.759,181.0453,181.4462,58681.0
2024-08-07 14:40:00,185.48,185.93,184.94,185.3,22605.0,181.3582,181.7982,180.8302,181.1822,22605.0
2024-08-07 14:50:00,185.3,185.57,185.09,185.11,26712.0,181.1822,181.4462,180.9768,180.9964,26712.0
2024-08-07 15:00:00,185.2,186.32,185.05,185.88,34125.0,181.0844,182.1795,180.9377,181.7493,34125.0
2024-08-07 15:10:00,185.93,186.06,185.33,185.73,27204.0,181.7982,181.9253,181.2115,181.6026,27204.0
2024-08-07 15:20:00,185.63,185.87,184.97,185.27,35422.0,181.5048,181.7395,180.8595,181.1528,35422.0
2024-08-07 15:30:00,185.19,185.42,184.86,185.0,47633.0,181.0746,181.2995,180.7519,180.8888,47633.0
2024-08-07 15:40:00,185.0,185.17,184.69,185.17,56249.0,180.8888,181.055,180.5857,181.055,56249.0
2024-08-07 15:50:00,185.17,185.27,183.72,183.97,377723.0,181.055,181.1528,179.6373,179.8817,377723.0
2024-08-08 09:30:00,187.42,188.49,186.95,187.34,56693.0,183.255,184.3013,182.7955,183.1768,56693.0
2024-08-08 09:40:00,187.41,187.65,185.55,185.94,38867.0,183.2453,183.4799,181.4266,181.8079,38867.0
2024-08-08 09:50:00,185.84,187.14,185.58,186.9,51602.0,181.7102,182.9813,181.4559,182.7466,51602.0
2024-08-08 10:00:00,186.94,188.5,186.88,188.39,73378.0,182.7857,184.311,182.727,184.2035,73378.0
2024-08-08 10:10:00,188.33,189.22,188.09,188.89,29285.0,184.1448,185.015,183.9102,184.6924,29285.0
2024-08-08 10:20:00,188.96,190.32,188.73,190.28,85547.0,184.7608,186.0906,184.5359,186.0515,85547.0
2024-08-08 10:30:00,190.31,190.75,189.79,190.49,88735.0,186.0808,186.511,185.5724,186.2568,88735.0
2024-08-08 10:40:00,190.45,191.07,190.39,191.07,73467.0,186.2177,186.8239,186.159,186.8239,73467.0
2024-08-08 10:50:00,191.06,191.35,190.68,191.3,64035.0,186.8141,187.0977,186.4426,187.0488,64035.0
2024-08-08 11:00:00,191.28,191.55,191.07,191.47,37517.0,187.0293,187.2933,186.8239,187.215,37517.0
2024-08-08 11:10:00,191.55,191.61,190.71,191.13,68603.0,187.2933,187.3519,186.4719,186.8826,68603.0
2024-08-08 11:20:00,191.18,192.04,191.18,191.8,75690.0,186.9315,187.7724,186.9315,187.5377,75690.0
2024-08-08 11:30:00,191.8,192.52,191.8,192.3,91826.0,187.5377,188.2417,187.5377,188.0266,91826.0
2024-08-08 11:40:00,192.22,193.1,192.14,192.65,106897.0,187.9484,188.8088,187.8701,188.3688,106897.0
2024-08-08 11:50:00,192.66,193.11,192.66,192.82,67248.0,188.3786,188.8186,188.3786,188.535,67248.0
2024-08-08 12:00:00,192.8,193.32,192.5,192.54,84826.0,188.5155,189.0239,188.2221,188.2613,84826.0
2024-08-08 12:10:00,192.49,192.67,191.86,192.01,33101.0,188.2124,188.3884,187.5964,187.743,33101.0
2024-08-08 12:20:00,192.08,192.35,191.91,191.96,85842.0,187.8115,188.0755,187.6453,187.6941,85842.0
2024-08-08 12:30:00,191.91,191.91,190.64,190.9,43698.0,187.6453,187.6453,186.4035,186.6577,43698.0
2024-08-08 12:40:00,190.89,191.33,190.79,191.29,45149.0,186.6479,187.0781,186.5501,187.039,45149.0
2024-08-08 12:50:00,191.27,191.35,190.8,191.03,22901.0,187.0195,187.0977,186.5599,186.7848,22901.0
2024-08-08 13:00:00,191.1,191.23,190.5,191.22,24911.0,186.8533,186.9804,186.2666,186.9706,24911.0
2024-08-08 13:10:00,191.21,191.81,191.17,191.8,49510.0,186.9608,187.5475,186.9217,187.5377,49510.0
2024-08-08 13:20:00,191.75,192.49,191.72,192.44,36355.0,187.4888,188.2124,187.4595,188.1635,36355.0
2024-08-08 13:30:00,192.49,192.87,192.31,192.54,49680.0,188.2124,188.5839,188.0364,188.2613,49680.0
2024-08-08 13:40:00,192.52,192.82,192.44,192.78,31654.0,188.2417,188.535,188.1635,188.4959,31654.0
2024-08-08 13:50:00,192.87,192.98,192.52,192.68,38740.0,188.5839,188.6915,188.2417,188.3981,38740.0
2024-08-08 14:00:00,192.62,193.6,192.51,193.42,121892.0,188.3395,189.2977,188.2319,189.1217,121892.0
2024-08-08 14:10:00,193.43,193.65,192.97,193.0,40321.0,189.1315,189.3466,188.6817,188.711,40321.0
2024-08-08 14:20:00,193.04,193.2,192.65,192.65,40509.0,188.7501,188.9066,188.3688,188.3688,40509.0
2024-08-08 14:30:00,192.71,193.1,192.49,192.55,40511.0,188.4275,188.8088,188.2124,188.271,40511.0
2024-08-08 14:40:00,192.55,192.91,192.23,192.83,40532.0,188.271,188.623,187.9581,188.5448,40532.0
2024-08-08 14:50:00,192.81,193.16,192.76,193.01,44262.0,188.5253,188.8675,188.4764,188.7208,44262.0
2024-08-08 15:00:00,193.0,193.01,192.27,192.68,37518.0,188.711,188.7208,187.9973,188.3981,37518.0
2024-08-08 15:10:00,192.68,192.87,192.45,192.61,40401.0,188.3981,188.5839,188.1733,188.3297,40401.0
2024-08-08 15:20:00,192.64,193.39,192.54,192.61,95035.0,188.359,189.0924,188.2613,188.3297,95035.0
2024-08-08 15:30:00,192.55,192.75,192.0,192.25,60778.0,188.271,188.4666,187.7333,187.9777,60778.0
2024-08-08 15:40:00,192.32,193.69,192.32,193.5,132452.0,188.0461,189.3857,188.0461,189.1999,132452.0
2024-08-08 15:50:00,193.37,194.01,192.4,193.58,667690.0,189.0728,189.6986,188.1244,189.2781,667690.0
2024-08-09 09:30:00,191.02,192.51,190.81,191.63,63753.0,186.775,188.2319,186.5697,187.3715,63753.0
2024-08-09 09:40:00,191.52,191.57,190.14,190.31,49616.0,187.2639,187.3128,185.9146,186.0808,49616.0
2024-08-09 09:50:00,190.32,190.78,190.12,190.32,28328.0,186.0906,186.5404,185.895,186.0906,28328.0
2024-08-09 10:00:00,190.29,191.11,189.97,190.72,42645.0,186.0613,186.863,185.7484,186.4817,42645.0
2024-08-09 10:10:00,190.8,192.0,190.78,191.47,66398.0,186.5599,187.7333,186.5404,187.215,66398.0
2024-08-09 10:20:00,191.45,191.83,191.08,191.17,13252.0,187.1955,187.567,186.8337,186.9217,13252.0
2024-08-09 10:30:00,191.08,191.2,190.47,190.75,18740.0,186.8337,186.951,186.2373,186.511,18740.0
2024-08-09 10:40:00,190.97,191.46,190.8,191.41,11861.0,186.7261,187.2053,186.5599,187.1564,11861.0
2024-08-09 10:50:00,191.37,191.93,191.37,191.6,10908.0,187.1173,187.6648,187.1173,187.3421,10908.0
2024-08-09 11:00:00,191.75,192.02,191.47,191.87,8942.0,187.4888,187.7528,187.215,187.6061,8942.0
2024-08-09 11:10:00,191.8,191.9,191.14,191.4,11341.0,187.5377,187.6355,186.8924,187.1466,11341.0
2024-08-09 11:20:00,191.25,191.51,191.02,191.02,8128.0,186.9999,187.2541,186.775,186.775,8128.0
2024-08-09 11:30:00,191.0,191.22,190.76,191.03,8723.0,186.7555,186.9706,186.5208,186.7848,8723.0
2024-08-09 11:40:00,191.02,191.26,190.91,191.18,19497.0,186.775,187.0097,186.6675,186.9315,19497.0
2024-08-09 11:50:00,191.18,191.36,190.61,190.68,15914.0,186.9315,187.1075,186.3741,186.4426,15914.0
2024-08-09 12:00:00,190.7,190.86,190.54,190.72,9946.0,186.4621,186.6186,186.3057,186.4817,9946.0
2024-08-09 12:10:00,190.72,190.77,190.35,190.53,18440.0,186.4817,186.5306,186.1199,186.2959,18440.0
2024-08-09 12:20:00,190.61,190.93,190.53,190.82,11942.0,186.3741,186.687,186.2959,186.5795,11942.0
2024-08-09 12:30:00,190.83,191.5,190.83,191.48,7566.0,186.5893,187.2444,186.5893,187.2248,7566.0
2024-08-09 12:40:00,191.43,191.43,191.2,191.34,7167.0,187.1759,187.1759,186.951,187.0879,7167.0
2024-08-09 12:50:00,191.45,191.78,191.38,191.62,14285.0,187.1955,187.5181,187.127,187.3617,14285.0
2024-08-09 13:00:00,191.59,191.83,191.48,191.64,11122.0,187.3324,187.567,187.2248,187.3813,11122.0
2024-08-09 13:10:00,191.78,192.72,191.78,192.62,17544.0,187.5181,188.4373,187.5181,188.3395,17544.0
2024-08-09 13:20:00,192.62,193.16,192.45,193.11,14032.0,188.3395,188.8675,188.1733,188.8186,14032.0
2024-08-09 13:30:00,193.23,193.45,192.81,193.05,30939.0,188.9359,189.151,188.5253,188.7599,30939.0
2024-08-09 13:40:00,193.05,193.23,192.69,192.7,15845.0,188.7599,188.9359,188.4079,188.4177,15845.0
2024-08-09 13:50:00,192.66,192.76,192.22,192.28,28930.0,188.3786,188.4764,187.9484,188.007,28930.0
2024-08-09 14:00:00,192.34,192.63,192.21,192.63,11782.0,188.0657,188.3493,187.9386,188.3493,11782.0
2024-08-09 14:10:00,192.63,192.63,192.11,192.26,16750.0,188.3493,188.3493,187.8408,187.9875,16750.0
2024-08-09 14:20:00,192.28,192.33,192.07,192.18,14336.0,188.007,188.0559,187.8017,187.9093,14336.0
2024-08-09 14:30:00,192.1,192.35,191.95,192.27,10115.0,187.831,188.0755,187.6844,187.9973,10115.0
2024-08-09 14:40:00,192.24,192.53,192.15,192.4,10941.0,187.9679,188.2515,187.8799,188.1244,10941.0
2024-08-09 14:50:00,192.43,192.55,192.07,192.55,22984.0,188.1537,188.271,187.8017,188.271,22984.0
2024-08-09 15:00:00,192.49,192.68,192.11,192.47,15344.0,188.2124,188.3981,187.8408,188.1928,15344.0
2024-08-09 15:10:00,192.48,192.97,192.45,192.93,17793.0,188.2026,188.6817,188.1733,188.6426,17793.0
2024-08-09 15:20:00,192.93,192.93,192.43,192.75,17315.0,188.6426,188.6426,188.1537,188.4666,17315.0
2024-08-09 15:30:00,192.75,192.9,192.58,192.63,17795.0,188.4666,188.6133,188.3004,188.3493,17795.0
2024-08-09 15:40:00,192.67,192.89,192.31,192.32,51310.0,188.3884,188.6035,188.0364,188.0461,51310.0
2024-08-09 15:50:00,192.38,192.42,191.55,192.25,210825.0,188.1048,188.1439,187.2933,187.9777,210825.0
2024-08-12 09:30:00,192.45,193.63,192.22,192.76,61588.0,188.1733,189.327,187.9484,188.4764,61588.0
2024-08-12 09:40:00,192.68,192.96,191.94,191.94,36209.0,188.3981,188.6719,187.6746,187.6746,36209.0
2024-08-12 09:50:00,192.09,192.29,190.97,191.4,46150.0,187.8213,188.0168,186.7261,187.1466,46150.0
2024-08-12 10:00:00,191.48,192.52,191.35,192.39,107206.0,187.2248,188.2417,187.0977,188.1146,107206.0
2024-08-12 10:10:00,192.39,192.48,192.2,192.44,46416.0,188.1146,188.2026,187.9288,188.1635,46416.0
2024-08-12 10:20:00,192.35,193.09,192.28,192.75,32534.0,188.0755,188.799,188.007,188.4666,32534.0
2024-08-12 10:30:00,192.84,193.56,192.83,193.12,25813.0,188.5546,189.2586,188.5448,188.8284,25813.0
2024-08-12 10:40:00,193.22,193.33,192.69,192.93,45648.0,188.9261,189.0337,188.4079,188.6426,45648.0
2024-08-12 10:50:00,192.85,192.88,192.54,192.78,12984.0,188.5644,188.5937,188.2613,188.4959,12984.0
2024-08-12 11:00:00,192.68,193.36,192.61,192.83,6581.0,188.3981,189.063,188.3297,188.5448,6581.0
2024-08-12 11:10:00,192.83,193.33,192.83,193.33,8287.0,188.5448,189.0337,188.5448,189.0337,8287.0
2024-08-12 11:20:00,193.19,193.26,191.49,192.15,27891.0,188.8968,188.9653,187.2346,187.8799,27891.0
2024-08-12 11:30:00,192.15,192.15,191.4,191.4,10779.0,187.8799,187.8799,187.1466,187.1466,10779.0
2024-08-12 11:40:00,191.54,191.83,191.35,191.83,9845.0,187.2835,187.567,187.0977,187.567,9845.0
2024-08-12 11:50:00,191.83,192.99,191.83,192.98,11375.0,187.567,188.7013,187.567,188.6915,11375.0
2024-08-12 12:00:00,192.83,192.84,192.17,192.23,17328.0,188.5448,188.5546,187.8995,187.9581,17328.0
2024-08-12 12:10:00,192.23,192.32,191.78,191.99,7862.0,187.9581,188.0461,187.5181,187.7235,7862.0
2024-08-12 12:20:00,191.96,192.17,191.72,192.08,8969.0,187.6941,187.8995,187.4595,187.8115,8969.0
2024-08-12 12:30:00,192.01,192.15,191.63,192.02,9182.0,187.743,187.8799,187.3715,187.7528,9182.0
2024-08-12 12:40:00,192.01,192.12,191.69,192.12,2729.0,187.743,187.8506,187.4301,187.8506,2729.0
2024-08-12 12:50:00,191.97,192.07,191.25,191.28,13815.0,187.7039,187.8017,186.9999,187.0293,13815.0
2024-08-12 13:00:00,191.28,191.43,190.99,191.25,12992.0,187.0293,187.1759,186.7457,186.9999,12992.0
2024-08-12 13:10:00,191.17,191.62,191.03,191.61,12203.0,186.9217,187.3617,186.7848,187.3519,12203.0
2024-08-12 13:20:00,191.68,191.98,191.3,191.56,22669.0,187.4204,187.7137,187.0488,187.303,22669.0
2024-08-12 13:30:00,191.58,191.91,191.45,191.58,9069.0,187.3226,187.6453,187.1955,187.3226,9069.0
2024-08-12 13:40:00,191.45,191.62,191.16,191.21,11296.0,187.1955,187.3617,186.9119,186.9608,11296.0
2024-08-12 13:50:00,191.07,191.28,190.78,191.28,8629.0,186.8239,187.0293,186.5404,187.0293,8629.0
2024-08-12 14:00:00,191.2,191.47,191.01,191.06,8516.0,186.951,187.215,186.7653,186.8141,8516.0
2024-08-12 14:10:00,191.25,191.61,191.17,191.4,10295.0,186.9999,187.3519,186.9217,187.1466,10295.0
2024-08-12 14:20:00,191.53,191.79,191.33,191.51,15728.0,187.2737,187.5279,187.0781,187.2541,15728.0
2024-08-12 14:30:00,191.39,191.61,191.22,191.58,9498.0,187.1368,187.3519,186.9706,187.3226,9498.0
2024-08-12 14:40:00,191.49,191.5,191.27,191.42,8526.0,187.2346,187.2444,187.0195,187.1661,8526.0
2024-08-12 14:50:00,191.4,191.69,191.32,191.55,15654.0,187.1466,187.4301,187.0684,187.2933,15654.0
2024-08-12 15:00:00,191.59,191.63,191.35,191.45,9532.0,187.3324,187.3715,187.0977,187.1955,9532.0
2024-08-12 15:10:00,191.46,191.6,191.2,191.5,10079.0,187.2053,187.3421,186.951,187.2444,10079.0
2024-08-12 15:20:00,191.45,191.71,191.33,191.43,17276.0,187.1955,187.4497,187.0781,187.1759,17276.0
2024-08-12 15:30:00,191.46,191.69,191.28,191.34,18196.0,187.2053,187.4301,187.0293,187.0879,18196.0
2024-08-12 15:40:00,191.33,191.66,191.28,191.43,23524.0,187.0781,187.4008,187.0293,187.1759,23524.0
2024-08-12 15:50:00,191.38,192.17,191.09,192.09,249341.0,187.127,187.8995,186.8435,187.8213,249341.0
2024-08-13 09:30:00,193.8,194.79,193.4,193.66,87436.0,189.4933,190.4613,189.1021,189.3564,87436.0
2024-08-13 09:40:00,193.66,194.93,193.42,194.79,37061.0,189.3564,190.5981,189.1217,190.4613,37061.0
2024-08-13 09:50:00,194.94,195.34,194.76,195.3,33611.0,190.6079,190.999,190.4319,190.9599,33611.0
2024-08-13 10:00:00,195.23,195.3,194.16,194.17,34552.0,190.8915,190.9599,189.8453,189.855,34552.0
2024-08-13 10:10:00,194.17,194.74,194.11,194.28,27993.0,189.855,190.4124,189.7964,189.9626,27993.0
2024-08-13 10:20:00,194.26,194.72,194.11,194.58,17557.0,189.943,190.3928,189.7964,190.2559,17557.0
2024-08-13 10:30:00,194.6,194.71,194.12,194.24,29521.0,190.2755,190.383,189.8061,189.9235,29521.0
2024-08-13 10:40:00,194.26,194.61,194.15,194.49,20798.0,189.943,190.2853,189.8355,190.1679,20798.0
2024-08-13 10:50:00,194.52,194.61,194.24,194.39,14568.0,190.1973,190.2853,189.9235,190.0701,14568.0
2024-08-13 11:00:00,194.41,194.84,194.29,194.61,41058.0,190.0897,190.5101,189.9724,190.2853,41058.0
2024-08-13 11:10:00,194.6,194.99,194.57,194.88,18109.0,190.2755,190.6568,190.2461,190.5493,18109.0
2024-08-13 11:20:00,194.88,195.32,194.73,195.16,31969.0,190.5493,190.9795,190.4026,190.823,31969.0
2024-08-13 11:30:00,195.15,195.53,195.02,195.5,16464.0,190.8133,191.1848,190.6861,191.1555,16464.0
2024-08-13 11:40:00,195.49,195.95,195.42,195.74,29229.0,191.1457,191.5955,191.0773,191.3901,29229.0
2024-08-13 11:50:00,195.74,196.19,195.71,196.08,36199.0,191.3901,191.8301,191.3608,191.7226,36199.0
2024-08-13 12:00:00,196.11,196.5,195.95,196.45,24904.0,191.7519,192.1333,191.5955,192.0844,24904.0
2024-08-13 12:10:00,196.46,196.6,196.18,196.53,21691.0,192.0941,192.231,191.8204,192.1626,21691.0
2024-08-13 12:20:00,196.54,196.8,196.44,196.63,21545.0,192.1724,192.4266,192.0746,192.2604,21545.0
2024-08-13 12:30:00,196.67,196.75,196.45,196.63,20385.0,192.2995,192.3777,192.0844,192.2604,20385.0
2024-08-13 12:40:00,196.63,196.88,196.51,196.88,17669.0,192.2604,192.5048,192.143,192.5048,17669.0
2024-08-13 12:50:00,196.96,197.17,196.83,197.15,23903.0,192.583,192.7884,192.4559,192.7688,23903.0
2024-08-13 13:00:00,197.17,197.48,197.01,197.45,31175.0,192.7884,193.0915,192.6319,193.0621,31175.0
2024-08-13 13:10:00,197.45,197.68,197.22,197.68,29279.0,193.0621,193.287,192.8373,193.287,29279.0
2024-08-13 13:20:00,197.63,197.71,197.09,197.15,37397.0,193.2381,193.3164,192.7101,192.7688,37397.0
2024-08-13 13:30:00,197.16,197.32,196.74,196.82,49722.0,192.7786,192.935,192.3679,192.4461,49722.0
2024-08-13 13:40:00,196.86,197.02,196.15,196.48,46606.0,192.4853,192.6417,191.791,192.1137,46606.0
2024-08-13 13:50:00,196.59,196.91,196.36,196.86,30522.0,192.2213,192.5341,191.9964,192.4853,30522.0
2024-08-13 14:00:00,196.73,197.01,196.72,196.84,29987.0,192.3581,192.6319,192.3484,192.4657,29987.0
2024-08-13 14:10:00,196.78,197.08,196.48,196.6,29672.0,192.407,192.7004,192.1137,192.231,29672.0
2024-08-13 14:20:00,196.68,197.03,196.68,196.97,26336.0,192.3093,192.6515,192.3093,192.5928,26336.0
2024-08-13 14:30:00,196.93,197.05,196.76,196.88,33020.0,192.5537,192.671,192.3875,192.5048,33020.0
2024-08-13 14:40:00,196.88,197.03,196.65,196.91,32560.0,192.5048,192.6515,192.2799,192.5341,32560.0
2024-08-13 14:50:00,196.85,197.02,196.57,196.67,29676.0,192.4755,192.6417,192.2017,192.2995,29676.0
2024-08-13 15:00:00,196.63,196.64,195.66,196.06,50863.0,192.2604,192.2701,191.3119,191.703,50863.0
2024-08-13 15:10:00,196.05,196.11,195.71,195.86,28967.0,191.6933,191.7519,191.3608,191.5075,28967.0
2024-08-13 15:20:00,195.8,196.44,195.76,196.44,49903.0,191.4488,192.0746,191.4097,192.0746,49903.0
2024-08-13 15:30:00,196.43,196.68,196.32,196.46,42619.0,192.0648,192.3093,191.9573,192.0941,42619.0
2024-08-13 15:40:00,196.46,197.18,196.37,197.13,104595.0,192.0941,192.7981,192.0061,192.7493,104595.0
2024-08-13 15:50:00,197.12,197.62,196.69,197.31,390460.0,192.7395,193.2284,192.319,192.9253,390460.0
2024-08-14 09:30:00,197.01,197.38,196.21,196.41,63132.0,192.6319,192.9937,191.8497,192.0453,63132.0
2024-08-14 09:40:00,196.52,196.55,195.14,195.37,30078.0,192.1528,192.1821,190.8035,191.0284,30078.0
2024-08-14 09:50:00,195.39,195.66,193.99,194.25,33860.0,191.0479,191.3119,189.679,189.9333,33860.0
2024-08-14 10:00:00,194.35,195.03,194.09,194.5,30965.0,190.031,190.6959,189.7768,190.1777,30965.0
2024-08-14 10:10:00,194.49,194.49,193.61,194.32,52307.0,190.1679,190.1679,189.3075,190.0017,52307.0
2024-08-14 10:20:00,194.23,194.69,194.12,194.31,25530.0,189.9137,190.3635,189.8061,189.9919,25530.0
2024-08-14 10:30:00,194.33,194.5,193.45,193.97,36819.0,190.0115,190.1777,189.151,189.6595,36819.0
2024-08-14 10:40:00,194.07,194.87,193.96,194.87,30784.0,189.7573,190.5395,189.6497,190.5395,30784.0
2024-08-14 10:50:00,194.96,195.44,194.73,195.41,17003.0,190.6275,191.0968,190.4026,191.0675,17003.0
2024-08-14 11:00:00,195.51,195.55,195.12,195.19,16760.0,191.1653,191.2044,190.7839,190.8524,16760.0
2024-08-14 11:10:00,195.25,195.43,195.13,195.14,8066.0,190.911,191.087,190.7937,190.8035,8066.0
2024-08-14 11:20:00,195.06,195.42,195.06,195.42,13385.0,190.7253,191.0773,190.7253,191.0773,13385.0
2024-08-14 11:30:00,195.58,196.23,195.56,196.0,13638.0,191.2337,191.8693,191.2141,191.6444,13638.0
2024-08-14 11:40:00,196.03,196.29,196.02,196.27,29026.0,191.6737,191.9279,191.6639,191.9084,29026.0
2024-08-14 11:50:00,196.17,196.65,196.05,196.44,59753.0,191.8106,192.2799,191.6933,192.0746,59753.0
2024-08-14 12:00:00,196.44,196.63,196.33,196.44,15110.0,192.0746,192.2604,191.967,192.0746,15110.0
2024-08-14 12:10:00,196.4,196.44,195.68,195.68,7047.0,192.0355,192.0746,191.3315,191.3315,7047.0
2024-08-14 12:20:00,195.67,195.77,194.91,195.25,38099.0,191.3217,191.4195,190.5786,190.911,38099.0
2024-08-14 12:30:00,195.25,195.54,195.0,195.54,8670.0,190.911,191.1946,190.6666,191.1946,8670.0
2024-08-14 12:40:00,195.59,195.59,194.75,194.88,7454.0,191.2435,191.2435,190.4221,190.5493,7454.0
2024-08-14 12:50:00,194.97,195.21,194.91,195.17,4934.0,190.6373,190.8719,190.5786,190.8328,4934.0
2024-08-14 13:00:00,195.17,195.61,195.06,195.44,5725.0,190.8328,191.263,190.7253,191.0968,5725.0
2024-08-14 13:10:00,195.32,195.65,195.03,195.65,7174.0,190.9795,191.3021,190.6959,191.3021,7174.0
2024-08-14 13:20:00,195.55,195.58,195.17,195.47,18743.0,191.2044,191.2337,190.8328,191.1261,18743.0
2024-08-14 13:30:00,195.46,195.6,195.02,195.16,12950.0,191.1164,191.2533,190.6861,190.823,12950.0
2024-08-14 13:40:00,195.23,195.32,195.12,195.21,7067.0,190.8915,190.9795,190.7839,190.8719,7067.0
2024-08-14 13:50:00,195.3,195.48,195.24,195.31,10454.0,190.9599,191.1359,190.9013,190.9697,10454.0
2024-08-14 14:00:00,195.28,195.31,194.99,195.15,12543.0,190.9404,190.9697,190.6568,190.8133,12543.0
2024-08-14 14:10:00,195.16,195.24,195.09,195.15,12946.0,190.823,190.9013,190.7546,190.8133,12946.0
2024-08-14 14:20:00,195.15,195.41,195.14,195.34,12491.0,190.8133,191.0675,190.8035,190.999,12491.0
2024-08-14 14:30:00,195.36,195.46,195.26,195.33,6708.0,191.0186,191.1164,190.9208,190.9893,6708.0
2024-08-14 14:40:00,195.34,195.35,195.15,195.24,15291.0,190.999,191.0088,190.8133,190.9013,15291.0
2024-08-14 14:50:00,195.25,195.57,195.23,195.52,10487.0,190.911,191.2239,190.8915,191.175,10487.0
2024-08-14 15:00:00,195.54,195.58,195.11,195.12,11238.0,191.1946,191.2337,190.7741,190.7839,11238.0
2024-08-14 15:10:00,195.05,195.25,194.65,195.0,24196.0,190.7155,190.911,190.3244,190.6666,24196.0
2024-08-14 15:20:00,194.98,195.15,194.87,195.08,26856.0,190.647,190.8133,190.5395,190.7448,26856.0
2024-08-14 15:30:00,195.1,195.13,194.88,194.97,20766.0,190.7644,190.7937,190.5493,190.6373,20766.0
2024-08-14 15:40:00,194.95,195.22,194.84,195.21,24990.0,190.6177,190.8817,190.5101,190.8719,24990.0
2024-08-14 15:50:00,195.21,195.96,194.76,195.59,271261.0,190.8719,191.6053,190.4319,191.2435,271261.0
2024-08-15 09:30:00,200.5,200.97,199.05,199.67,86544.0,196.0444,196.5039,194.6266,195.2328,86544.0
2024-08-15 09:40:00,199.66,199.96,198.61,198.95,60254.0,195.223,195.5164,194.1964,194.5288,60254.0
2024-08-15 09:50:00,199.02,199.14,198.62,198.99,41536.0,194.5973,194.7146,194.2061,194.5679,41536.0
2024-08-15 10:00:00,199.06,199.38,198.55,198.88,39588.0,194.6364,194.9493,194.1377,194.4604,39588.0
2024-08-15 10:10:00,198.89,199.14,198.5,198.84,42610.0,194.4701,194.7146,194.0888,194.4213,42610.0
2024-08-15 10:20:00,198.9,199.61,198.83,199.39,26269.0,194.4799,195.1741,194.4115,194.959,26269.0
2024-08-15 10:30:00,199.4,199.44,199.03,199.36,15847.0,194.9688,195.0079,194.607,194.9297,15847.0
2024-08-15 10:40:00,199.53,200.2,199.53,200.02,29764.0,195.0959,195.751,195.0959,195.575,29764.0
2024-08-15 10:50:00,200.09,200.18,199.7,199.98,16132.0,195.6435,195.7315,195.2621,195.5359,16132.0
2024-08-15 11:00:00,199.98,200.84,199.88,200.78,42222.0,195.5359,196.3768,195.4381,196.3181,42222.0
2024-08-15 11:10:00,200.78,201.43,200.72,201.34,33846.0,196.3181,196.9537,196.2595,196.8657,33846.0
2024-08-15 11:20:00,201.25,201.46,201.13,201.27,32220.0,196.7777,196.983,196.6604,196.7973,32220.0
2024-08-15 11:30:00,201.28,201.86,201.2,201.79,39509.0,196.807,197.3741,196.7288,197.3057,39509.0
2024-08-15 11:40:00,201.78,202.3,201.71,201.89,60558.0,197.2959,197.8044,197.2275,197.4035,60558.0
2024-08-15 11:50:00,201.91,202.01,201.74,201.86,48233.0,197.423,197.5208,197.2568,197.3741,48233.0
2024-08-15 12:00:00,201.83,202.02,201.68,201.94,29690.0,197.3448,197.5306,197.1981,197.4524,29690.0
2024-08-15 12:10:00,201.92,202.31,201.91,202.27,31397.0,197.4328,197.8141,197.423,197.775,31397.0
2024-08-15 12:20:00,202.31,202.72,202.25,202.65,19000.0,197.8141,198.215,197.7555,198.1466,19000.0
2024-08-15 12:30:00,202.58,202.65,202.23,202.3,21547.0,198.0781,198.1466,197.7359,197.8044,21547.0
2024-08-15 12:40:00,202.31,202.31,201.23,201.29,27637.0,197.8141,197.8141,196.7581,196.8168,27637.0
2024-08-15 12:50:00,201.35,202.0,201.29,201.91,82962.0,196.8755,197.511,196.8168,197.423,82962.0
2024-08-15 13:00:00,201.89,202.3,201.62,201.8,32318.0,197.4035,197.8044,197.1395,197.3155,32318.0
2024-08-15 13:10:00,201.79,202.02,201.58,201.75,42536.0,197.3057,197.5306,197.1004,197.2666,42536.0
2024-08-15 13:20:00,201.66,201.96,201.66,201.9,11096.0,197.1786,197.4719,197.1786,197.4133,11096.0
2024-08-15 13:30:00,201.92,202.22,201.78,202.21,86406.0,197.4328,197.7261,197.2959,197.7164,86406.0
2024-08-15 13:40:00,202.24,202.74,202.17,202.73,28424.0,197.7457,198.2346,197.6773,198.2248,28424.0
2024-08-15 13:50:00,202.77,202.87,202.55,202.75,34718.0,198.2639,198.3617,198.0488,198.2444,34718.0
2024-08-15 14:00:00,202.76,203.15,202.72,203.04,27702.0,198.2541,198.6355,198.215,198.5279,27702.0
2024-08-15 14:10:00,203.06,203.16,202.53,203.0,46161.0,198.5475,198.6453,198.0293,198.4888,46161.0
2024-08-15 14:20:00,203.09,203.09,202.58,202.58,32308.0,198.5768,198.5768,198.0781,198.0781,32308.0
2024-08-15 14:30:00,202.59,202.83,202.46,202.72,37039.0,198.0879,198.3226,197.9608,198.215,37039.0
2024-08-15 14:40:00,202.67,202.73,202.49,202.55,39775.0,198.1661,198.2248,197.9901,198.0488,39775.0
2024-08-15 14:50:00,202.53,202.64,202.26,202.37,34334.0,198.0293,198.1368,197.7653,197.8728,34334.0
2024-08-15 15:00:00,202.37,202.37,201.45,201.82,94713.0,197.8728,197.8728,196.9733,197.335,94713.0
2024-08-15 15:10:00,201.81,201.92,201.43,201.88,50195.0,197.3253,197.4328,196.9537,197.3937,50195.0
2024-08-15 15:20:00,201.88,202.21,201.78,201.94,76305.0,197.3937,197.7164,197.2959,197.4524,76305.0
2024-08-15 15:30:00,201.93,202.12,201.84,201.84,66716.0,197.4426,197.6284,197.3546,197.3546,66716.0
2024-08-15 15:40:00,201.87,202.69,201.81,202.27,76961.0,197.3839,198.1857,197.3253,197.775,76961.0
2024-08-15 15:50:00,202.23,202.63,201.72,201.95,331245.0,197.7359,198.127,197.2373,197.4621,331245.0
2024-08-16 09:30:00,201.93,202.45,199.8,200.34,255709.0,197.4426,197.951,195.3599,195.8879,255709.0
2024-08-16 09:40:00,200.41,200.67,198.81,199.4,115244.0,195.9564,196.2106,194.3919,194.9688,115244.0
2024-08-16 09:50:00,199.3,200.11,198.86,199.02,67242.0,194.871,195.663,194.4408,194.5973,67242.0
2024-08-16 10:00:00,199.04,199.69,198.94,199.57,87079.0,194.6168,195.2524,194.519,195.135,87079.0
2024-08-16 10:10:00,199.7,200.23,199.41,199.93,76239.0,195.2621,195.7804,194.9786,195.487,76239.0
2024-08-16 10:20:00,199.91,200.12,199.28,199.42,64477.0,195.4675,195.6728,194.8515,194.9884,64477.0
2024-08-16 10:30:00,199.5,200.26,199.24,199.24,54673.0,195.0666,195.8097,194.8124,194.8124,54673.0
2024-08-16 10:40:00,199.22,199.29,198.44,198.59,40998.0,194.7928,194.8613,194.0301,194.1768,40998.0
2024-08-16 10:50:00,198.74,199.36,198.64,198.8,39381.0,194.3235,194.9297,194.2257,194.3821,39381.0
2024-08-16 11:00:00,198.8,199.05,198.63,198.87,81863.0,194.3821,194.6266,194.2159,194.4506,81863.0
2024-08-16 11:10:00,198.91,198.96,198.46,198.5,57247.0,194.4897,194.5386,194.0497,194.0888,57247.0
2024-08-16 11:20:00,198.48,198.8,198.35,198.59,50637.0,194.0693,194.3821,193.9421,194.1768,50637.0
2024-08-16 11:30:00,198.55,198.78,198.26,198.32,46495.0,194.1377,194.3626,193.8541,193.9128,46495.0
2024-08-16 11:40:00,198.31,198.71,198.18,198.62,61735.0,193.903,194.2941,193.7759,194.2061,61735.0
2024-08-16 11:50:00,198.61,199.02,198.46,198.97,39576.0,194.1964,194.5973,194.0497,194.5484,39576.0
2024-08-16 12:00:00,198.92,199.24,198.8,198.97,24048.0,194.4995,194.8124,194.3821,194.5484,24048.0
2024-08-16 12:10:00,199.06,199.57,199.0,199.36,58449.0,194.6364,195.135,194.5777,194.9297,58449.0
2024-08-16 12:20:00,199.35,199.86,199.34,199.74,16961.0,194.9199,195.4186,194.9101,195.3013,16961.0
2024-08-16 12:30:00,199.73,200.41,199.65,200.41,18684.0,195.2915,195.9564,195.2133,195.9564,18684.0
2024-08-16 12:40:00,200.41,200.46,199.98,200.38,23848.0,195.9564,196.0053,195.5359,195.927,23848.0
2024-08-16 12:50:00,200.38,200.73,200.26,200.64,12003.0,195.927,196.2693,195.8097,196.1813,12003.0
2024-08-16 13:00:00,200.71,200.71,200.31,200.39,15906.0,196.2497,196.2497,195.8586,195.9368,15906.0
2024-08-16 13:10:00,200.4,200.56,199.83,199.91,22711.0,195.9466,196.103,195.3893,195.4675,22711.0
2024-08-16 13:20:00,199.91,200.0,199.58,199.85,65967.0,195.4675,195.5555,195.1448,195.4088,65967.0
2024-08-16 13:30:00,199.85,200.38,199.8,200.38,17652.0,195.4088,195.927,195.3599,195.927,17652.0
2024-08-16 13:40:00,200.29,200.44,200.0,200.4,34852.0,195.839,195.9857,195.5555,195.9466,34852.0
2024-08-16 13:50:00,200.38,200.6,199.97,200.52,18247.0,195.927,196.1421,195.5261,196.0639,18247.0
2024-08-16 14:00:00,200.57,200.57,200.1,200.18,15816.0,196.1128,196.1128,195.6533,195.7315,15816.0
2024-08-16 14:10:00,200.17,200.24,199.8,199.99,24834.0,195.7217,195.7901,195.3599,195.5457,24834.0
2024-08-16 14:20:00,199.94,200.24,199.91,200.03,10974.0,195.4968,195.7901,195.4675,195.5848,10974.0
2024-08-16 14:30:00,200.08,200.12,199.7,199.9,33074.0,195.6337,195.6728,195.2621,195.4577,33074.0
2024-08-16 14:40:00,199.96,200.07,199.68,199.78,28179.0,195.5164,195.6239,195.2426,195.3404,28179.0
2024-08-16 14:50:00,199.82,200.08,199.68,200.05,23524.0,195.3795,195.6337,195.2426,195.6044,23524.0
2024-08-16 15:00:00,200.05,200.33,199.96,200.07,30676.0,195.6044,195.8781,195.5164,195.6239,30676.0
2024-08-16 15:10:00,200.09,200.19,199.96,200.05,17364.0,195.6435,195.7413,195.5164,195.6044,17364.0
2024-08-16 15:20:00,200.05,200.16,199.84,199.94,35973.0,195.6044,195.7119,195.399,195.4968,35973.0
2024-08-16 15:30:00,199.97,200.22,199.84,200.17,37462.0,195.5261,195.7706,195.399,195.7217,37462.0
2024-08-16 15:40:00,200.13,200.16,199.78,200.04,78485.0,195.6826,195.7119,195.3404,195.5946,78485.0
2024-08-16 15:50:00,200.05,200.8,199.68,200.55,336459.0,195.6044,196.3377,195.2426,196.0933,336459.0
2024-08-19 09:30:00,200.58,200.58,199.29,200.01,78230.0,196.1226,196.1226,194.8613,195.5653,78230.0
2024-08-19 09:40:00,199.94,200.18,199.48,199.68,23727.0,195.4968,195.7315,195.047,195.2426,23727.0
2024-08-19 09:50:00,199.75,199.88,199.11,199.3,25639.0,195.311,195.4381,194.6853,194.871,25639.0
2024-08-19 10:00:00,199.33,199.9,198.9,199.76,31351.0,194.9004,195.4577,194.4799,195.3208,31351.0
2024-08-19 10:10:00,199.82,199.89,199.12,199.25,10586.0,195.3795,195.4479,194.695,194.8221,10586.0
2024-08-19 10:20:00,199.24,199.8,199.23,199.75,17497.0,194.8124,195.3599,194.8026,195.311,17497.0
2024-08-19 10:30:00,199.66,199.75,199.33,199.43,46368.0,195.223,195.311,194.9004,194.9981,46368.0
2024-08-19 10:40:00,199.41,199.44,199.15,199.18,20084.0,194.9786,195.0079,194.7244,194.7537,20084.0
2024-08-19 10:50:00,199.19,199.57,199.12,199.2,29130.0,194.7635,195.135,194.695,194.7733,29130.0
2024-08-19 11:00:00,199.26,199.31,199.0,199.1,20771.0,194.8319,194.8808,194.5777,194.6755,20771.0
2024-08-19 11:10:00,199.12,199.12,198.33,198.52,38332.0,194.695,194.695,193.9226,194.1084,38332.0
2024-08-19 11:20:00,198.52,198.67,198.38,198.38,34826.0,194.1084,194.255,193.9715,193.9715,34826.0
2024-08-19 11:30:00,198.39,198.87,198.35,198.46,32681.0,193.9813,194.4506,193.9421,194.0497,32681.0
2024-08-19 11:40:00,198.47,198.53,198.15,198.34,37675.0,194.0595,194.1181,193.7466,193.9324,37675.0
2024-08-19 11:50:00,198.34,198.74,198.0,198.25,15608.0,193.9324,194.3235,193.5999,193.8444,15608.0
2024-08-19 12:00:00,198.3,198.46,198.07,198.26,18711.0,193.8933,194.0497,193.6684,193.8541,18711.0
2024-08-19 12:10:00,198.25,198.43,198.21,198.38,12931.0,193.8444,194.0204,193.8053,193.9715,12931.0
2024-08-19 12:20:00,198.38,198.53,198.34,198.53,12771.0,193.9715,194.1181,193.9324,194.1181,12771.0
2024-08-19 12:30:00,198.49,198.62,198.39,198.59,13479.0,194.079,194.2061,193.9813,194.1768,13479.0
2024-08-19 12:40:00,198.59,198.71,198.39,198.65,20835.0,194.1768,194.2941,193.9813,194.2355,20835.0
2024-08-19 12:50:00,198.7,198.85,198.66,198.85,24918.0,194.2844,194.431,194.2453,194.431,24918.0
2024-08-19 13:00:00,198.85,199.15,198.85,199.01,17737.0,194.431,194.7244,194.431,194.5875,17737.0
2024-08-19 13:10:00,198.98,198.98,198.72,198.83,19166.0,194.5581,194.5581,194.3039,194.4115,19166.0
2024-08-19 13:20:00,198.93,199.34,198.83,199.31,43218.0,194.5093,194.9101,194.4115,194.8808,43218.0
2024-08-19 13:30:00,199.31,199.59,199.21,199.48,24846.0,194.8808,195.1546,194.783,195.047,24846.0
2024-08-19 13:40:00,199.5,199.61,199.34,199.4,18141.0,195.0666,195.1741,194.9101,194.9688,18141.0
2024-08-19 13:50:00,199.44,199.82,199.39,199.81,18851.0,195.0079,195.3795,194.959,195.3697,18851.0
2024-08-19 14:00:00,199.78,199.93,199.7,199.89,20587.0,195.3404,195.487,195.2621,195.4479,20587.0
2024-08-19 14:10:00,199.89,200.03,199.84,199.96,22618.0,195.4479,195.5848,195.399,195.5164,22618.0
2024-08-19 14:20:00,199.93,200.25,199.87,200.24,24701.0,195.487,195.7999,195.4284,195.7901,24701.0
2024-08-19 14:30:00,200.24,200.38,200.19,200.25,24215.0,195.7901,195.927,195.7413,195.7999,24215.0
2024-08-19 14:40:00,200.22,201.05,200.22,200.88,25324.0,195.7706,196.5821,195.7706,196.4159,25324.0
2024-08-19 14:50:00,200.82,200.99,200.69,200.69,17805.0,196.3573,196.5235,196.2301,196.2301,17805.0
2024-08-19 15:00:00,200.67,200.68,200.44,200.52,61454.0,196.2106,196.2204,195.9857,196.0639,61454.0
2024-08-19 15:10:00,200.52,200.54,200.07,200.15,57078.0,196.0639,196.0835,195.6239,195.7021,57078.0
2024-08-19 15:20:00,200.07,200.29,200.07,200.19,46642.0,195.6239,195.839,195.6239,195.7413,46642.0
2024-08-19 15:30:00,200.14,200.27,199.85,199.86,43868.0,195.6924,195.8195,195.4088,195.4186,43868.0
2024-08-19 15:40:00,199.89,199.91,199.21,199.42,68912.0,195.4479,195.4675,194.783,194.9884,68912.0
2024-08-19 15:50:00,199.38,200.87,199.36,200.64,418278.0,194.9493,196.4061,194.9297,196.1813,418278.0
2024-08-20 09:30:00,200.44,200.52,199.32,199.87,73957.0,195.9857,196.0639,194.8906,195.4284,73957.0
2024-08-20 09:40:00,199.77,200.48,199.63,200.25,20046.0,195.3306,196.0248,195.1937,195.7999,20046.0
2024-08-20 09:50:00,200.31,200.49,199.96,200.43,22725.0,195.8586,196.0346,195.5164,195.9759,22725.0
2024-08-20 10:00:00,200.44,200.66,199.96,200.17,22272.0,195.9857,196.2008,195.5164,195.7217,22272.0
2024-08-20 10:10:00,200.12,200.12,198.32,198.81,38721.0,195.6728,195.6728,193.9128,194.3919,38721.0
2024-08-20 10:20:00,198.82,199.09,198.57,199.04,31087.0,194.4017,194.6657,194.1573,194.6168,31087.0
2024-08-20 10:30:00,198.98,199.3,198.46,198.51,58012.0,194.5581,194.871,194.0497,194.0986,58012.0
2024-08-20 10:40:00,198.5,199.03,198.27,198.96,82691.0,194.0888,194.607,193.8639,194.5386,82691.0
2024-08-20 10:50:00,198.95,198.95,198.28,198.43,20232.0,194.5288,194.5288,193.8737,194.0204,20232.0
2024-08-20 11:00:00,198.47,198.67,198.09,198.34,48985.0,194.0595,194.255,193.6879,193.9324,48985.0
2024-08-20 11:10:00,198.39,202.35,198.15,201.23,449334.0,193.9813,197.8533,193.7466,196.7581,449334.0
2024-08-20 11:20:00,201.21,204.45,201.08,203.34,698759.0,196.7386,199.9066,196.6115,198.8213,698759.0
2024-08-20 11:30:00,203.21,203.8,201.54,202.39,131264.0,198.6941,199.271,197.0613,197.8924,131264.0
2024-08-20 11:40:00,202.39,202.74,201.58,201.63,93025.0,197.8924,198.2346,197.1004,197.1493,93025.0
2024-08-20 11:50:00,201.75,203.42,201.71,203.1,77169.0,197.2666,198.8995,197.2275,198.5866,77169.0
2024-08-20 12:00:00,203.04,204.22,202.89,203.17,126944.0,198.5279,199.6817,198.3813,198.655,126944.0
2024-08-20 12:10:00,203.14,203.39,202.53,202.61,97961.0,198.6257,198.8701,198.0293,198.1075,97961.0
2024-08-20 12:20:00,202.54,202.98,202.03,202.12,60808.0,198.039,198.4693,197.5404,197.6284,60808.0
2024-08-20 12:30:00,202.17,202.3,201.54,201.75,50622.0,197.6773,197.8044,197.0613,197.2666,50622.0
2024-08-20 12:40:00,201.81,201.81,201.43,201.62,54781.0,197.3253,197.3253,196.9537,197.1395,54781.0
2024-08-20 12:50:00,201.65,201.69,200.88,201.46,50413.0,197.1688,197.2079,196.4159,196.983,50413.0
2024-08-20 13:00:00,201.43,201.48,200.62,200.98,90830.0,196.9537,197.0026,196.1617,196.5137,90830.0
2024-08-20 13:10:00,201.02,201.3,200.88,201.13,27755.0,196.5528,196.8266,196.4159,196.6604,27755.0
2024-08-20 13:20:00,201.14,201.45,200.79,201.38,45944.0,196.6701,196.9733,196.3279,196.9048,45944.0
2024-08-20 13:30:00,201.45,201.68,201.04,201.04,41452.0,196.9733,197.1981,196.5724,196.5724,41452.0
2024-08-20 13:40:00,201.05,201.84,200.99,201.78,60710.0,196.5821,197.3546,196.5235,197.2959,60710.0
2024-08-20 13:50:00,201.74,201.79,201.35,201.62,89933.0,197.2568,197.3057,196.8755,197.1395,89933.0
2024-08-20 14:00:00,201.59,201.98,201.53,201.93,55273.0,197.1101,197.4915,197.0515,197.4426,55273.0
2024-08-20 14:10:00,201.95,202.83,201.89,202.83,40631.0,197.4621,198.3226,197.4035,198.3226,40631.0
2024-08-20 14:20:00,202.86,203.49,202.75,203.33,57073.0,198.3519,198.9679,198.2444,198.8115,57073.0
2024-08-20 14:30:00,203.27,203.8,203.27,203.65,58400.0,198.7528,199.271,198.7528,199.1244,58400.0
2024-08-20 14:40:00,203.65,203.9,203.52,203.7,101800.0,199.1244,199.3688,198.9973,199.1733,101800.0
2024-08-20 14:50:00,203.71,204.06,203.6,203.99,103433.0,199.183,199.5253,199.0755,199.4568,103433.0
2024-08-20 15:00:00,203.99,204.04,203.2,203.26,115251.0,199.4568,199.5057,198.6844,198.743,115251.0
2024-08-20 15:10:00,203.26,203.54,202.48,202.76,120679.0,198.743,199.0168,197.9804,198.2541,120679.0
2024-08-20 15:20:00,202.8,203.05,202.74,202.84,62753.0,198.2933,198.5377,198.2346,198.3324,62753.0
2024-08-20 15:30:00,202.89,203.11,202.5,202.76,61212.0,198.3813,198.5964,197.9999,198.2541,61212.0
2024-08-20 15:40:00,202.77,203.55,202.69,203.53,145492.0,198.2639,199.0266,198.1857,199.007,145492.0
2024-08-20 15:50:00,203.55,203.84,202.5,202.53,355802.0,199.0266,199.3101,197.9999,198.0293,355802.0
2024-08-21 09:30:00,206.52,209.43,204.9,205.83,319509.0,201.9306,204.7759,200.3466,201.2559,319509.0
2024-08-21 09:40:00,205.85,207.08,205.43,206.83,200784.0,201.2755,202.4781,200.8648,202.2337,200784.0
2024-08-21 09:50:00,206.82,207.82,206.63,207.37,284031.0,202.2239,203.2017,202.0381,202.7617,284031.0
2024-08-21 10:00:00,207.32,208.22,207.05,207.51,263939.0,202.7128,203.5928,202.4488,202.8986,263939.0
2024-08-21 10:10:00,207.51,209.12,207.17,209.0,346167.0,202.8986,204.4728,202.5661,204.3555,346167.0
2024-08-21 10:20:00,209.05,209.11,207.95,208.03,148818.0,204.4044,204.463,203.3288,203.407,148818.0
2024-08-21 10:30:00,208.07,209.72,207.97,209.7,169486.0,203.4461,205.0595,203.3484,205.0399,169486.0
2024-08-21 10:40:00,209.62,210.88,209.57,209.93,198017.0,204.9617,206.1937,204.9128,205.2648,198017.0
2024-08-21 10:50:00,209.92,209.98,208.5,208.63,234997.0,205.255,205.3137,203.8666,203.9937,234997.0
2024-08-21 11:00:00,208.6,208.85,208.21,208.31,101277.0,203.9644,204.2088,203.583,203.6808,101277.0
2024-08-21 11:10:00,208.31,208.68,208.2,208.45,88392.0,203.6808,204.0426,203.5733,203.8177,88392.0
2024-08-21 11:20:00,208.47,208.55,207.73,207.8,87897.0,203.8373,203.9155,203.1137,203.1821,87897.0
2024-08-21 11:30:00,207.81,207.93,207.21,207.41,88589.0,203.1919,203.3093,202.6053,202.8008,88589.0
2024-08-21 11:40:00,207.4,208.11,206.98,207.85,58676.0,202.791,203.4853,202.3804,203.231,58676.0
2024-08-21 11:50:00,207.85,208.03,207.63,207.82,25048.0,203.231,203.407,203.0159,203.2017,25048.0
2024-08-21 12:00:00,207.84,207.85,207.18,207.66,60496.0,203.2213,203.231,202.5759,203.0453,60496.0
2024-08-21 12:10:00,207.66,208.57,207.6,208.53,100562.0,203.0453,203.935,202.9866,203.8959,100562.0
2024-08-21 12:20:00,208.47,208.59,208.27,208.47,27554.0,203.8373,203.9546,203.6417,203.8373,27554.0
2024-08-21 12:30:00,208.46,208.53,208.23,208.38,25654.0,203.8275,203.8959,203.6026,203.7493,25654.0
2024-08-21 12:40:00,208.39,208.57,208.28,208.48,30212.0,203.759,203.935,203.6515,203.847,30212.0
2024-08-21 12:50:00,208.5,208.92,208.41,208.84,50221.0,203.8666,204.2773,203.7786,204.199,50221.0
2024-08-21 13:00:00,208.84,208.96,208.61,208.76,37990.0,204.199,204.3164,203.9741,204.1208,37990.0
2024-08-21 13:10:00,208.8,209.17,208.79,209.0,45625.0,204.1599,204.5217,204.1501,204.3555,45625.0
2024-08-21 13:20:00,209.04,209.13,208.86,208.87,22014.0,204.3946,204.4826,204.2186,204.2284,22014.0
2024-08-21 13:30:00,208.85,209.44,208.85,209.25,69607.0,204.2088,204.7857,204.2088,204.5999,69607.0
2024-08-21 13:40:00,209.21,209.31,209.08,209.23,27913.0,204.5608,204.6586,204.4337,204.5804,27913.0
2024-08-21 13:50:00,209.2,209.44,208.97,209.4,53440.0,204.551,204.7857,204.3261,204.7466,53440.0
2024-08-21 14:00:00,209.42,209.78,209.11,209.41,43856.0,204.7661,205.1181,204.463,204.7564,43856.0
2024-08-21 14:10:00,209.45,209.64,209.3,209.51,40316.0,204.7955,204.9813,204.6488,204.8541,40316.0
2024-08-21 14:20:00,209.46,209.88,209.46,209.78,97081.0,204.8053,205.2159,204.8053,205.1181,97081.0
2024-08-21 14:30:00,209.81,210.26,209.57,209.67,89034.0,205.1475,205.5875,204.9128,205.0106,89034.0
2024-08-21 14:40:00,209.67,209.7,209.12,209.26,47911.0,205.0106,205.0399,204.4728,204.6097,47911.0
2024-08-21 14:50:00,209.26,209.65,209.23,209.35,78076.0,204.6097,204.991,204.5804,204.6977,78076.0
2024-08-21 15:00:00,209.35,209.44,208.76,208.81,92274.0,204.6977,204.7857,204.1208,204.1697,92274.0
2024-08-21 15:10:00,208.81,208.97,208.56,208.56,81928.0,204.1697,204.3261,203.9253,203.9253,81928.0
2024-08-21 15:20:00,208.58,208.59,208.13,208.39,153576.0,203.9448,203.9546,203.5048,203.759,153576.0
2024-08-21 15:30:00,208.39,208.92,208.28,208.9,147688.0,203.759,204.2773,203.6515,204.2577,147688.0
2024-08-21 15:40:00,208.93,208.99,207.97,208.61,146289.0,204.287,204.3457,203.3484,203.9741,146289.0
2024-08-21 15:50:00,208.61,209.2,208.01,208.34,520815.0,203.9741,204.551,203.3875,203.7101,520815.0
2024-08-22 09:30:00,208.4,209.2,207.81,208.73,155176.0,203.7688,204.551,203.1919,204.0915,155176.0
2024-08-22 09:40:00,208.72,209.11,208.31,208.45,68520.0,204.0817,204.463,203.6808,203.8177,68520.0
2024-08-22 09:50:00,208.4,208.51,207.71,208.23,139909.0,203.7688,203.8764,203.0941,203.6026,139909.0
2024-08-22 10:00:00,208.25,208.32,207.75,208.15,239209.0,203.6221,203.6906,203.1333,203.5244,239209.0
2024-08-22 10:10:00,208.17,208.72,208.08,208.56,152687.0,203.5439,204.0817,203.4559,203.9253,152687.0
2024-08-22 10:20:00,208.56,209.37,208.42,209.31,73049.0,203.9253,204.7173,203.7884,204.6586,73049.0
2024-08-22 10:30:00,209.31,209.64,208.72,209.19,107939.0,204.6586,204.9813,204.0817,204.5413,107939.0
2024-08-22 10:40:00,209.15,209.17,208.59,208.84,53254.0,204.5021,204.5217,203.9546,204.199,53254.0
2024-08-22 10:50:00,208.81,209.01,208.52,208.59,66657.0,204.1697,204.3653,203.8861,203.9546,66657.0
2024-08-22 11:00:00,208.6,209.57,208.57,209.31,103186.0,203.9644,204.9128,203.935,204.6586,103186.0
2024-08-22 11:10:00,209.31,209.31,208.43,208.48,57097.0,204.6586,204.6586,203.7981,203.847,57097.0
2024-08-22 11:20:00,208.42,208.52,207.7,207.75,69449.0,203.7884,203.8861,203.0844,203.1333,69449.0
2024-08-22 11:30:00,207.75,207.75,206.91,207.03,27126.0,203.1333,203.1333,202.3119,202.4293,27126.0
2024-08-22 11:40:00,207.04,207.33,206.6,206.8,57261.0,202.439,202.7226,202.0088,202.2044,57261.0
2024-08-22 11:50:00,206.87,207.69,206.64,207.37,113378.0,202.2728,203.0746,202.0479,202.7617,113378.0
2024-08-22 12:00:00,207.37,207.85,207.05,207.6,78530.0,202.7617,203.231,202.4488,202.9866,78530.0
2024-08-22 12:10:00,207.59,207.76,207.29,207.47,64639.0,202.9768,203.143,202.6835,202.8595,64639.0
2024-08-22 12:20:00,207.49,209.01,207.49,208.82,73078.0,202.879,204.3653,202.879,204.1795,73078.0
2024-08-22 12:30:00,208.77,209.22,208.7,208.7,84312.0,204.1306,204.5706,204.0621,204.0621,84312.0
2024-08-22 12:40:00,208.68,209.09,208.3,208.3,31694.0,204.0426,204.4435,203.671,203.671,31694.0
2024-08-22 12:50:00,208.37,208.39,206.86,206.86,40379.0,203.7395,203.759,202.263,202.263,40379.0
2024-08-22 13:00:00,206.9,207.03,206.45,206.95,30996.0,202.3021,202.4293,201.8621,202.351,30996.0
2024-08-22 13:10:00,206.93,207.14,206.64,206.73,43225.0,202.3315,202.5368,202.0479,202.1359,43225.0
2024-08-22 13:20:00,206.71,206.84,206.59,206.61,30923.0,202.1164,202.2435,201.999,202.0186,30923.0
2024-08-22 13:30:00,206.6,206.65,205.75,206.19,35208.0,202.0088,202.0577,201.1777,201.6079,35208.0
2024-08-22 13:40:00,206.12,206.24,205.92,206.05,16934.0,201.5395,201.6568,201.3439,201.471,16934.0
2024-08-22 13:50:00,206.07,206.25,205.16,205.23,34265.0,201.4906,201.6666,200.6008,200.6693,34265.0
2024-08-22 14:00:00,205.23,205.31,204.78,205.09,35787.0,200.6693,200.7475,200.2293,200.5324,35787.0
2024-08-22 14:10:00,205.13,205.37,204.74,205.27,35693.0,200.5715,200.8061,200.1901,200.7084,35693.0
2024-08-22 14:20:00,205.28,205.48,205.0,205.45,28164.0,200.7181,200.9137,200.4444,200.8844,28164.0
2024-08-22 14:30:00,205.42,205.55,205.08,205.39,73189.0,200.855,200.9821,200.5226,200.8257,73189.0
2024-08-22 14:40:00,205.37,206.06,205.37,205.67,35784.0,200.8061,201.4808,200.8061,201.0995,35784.0
2024-08-22 14:50:00,205.67,205.74,205.23,205.31,39880.0,201.0995,201.1679,200.6693,200.7475,39880.0
2024-08-22 15:00:00,205.34,206.19,205.33,205.77,27367.0,200.7768,201.6079,200.767,201.1973,27367.0
2024-08-22 15:10:00,205.74,205.92,205.53,205.73,34641.0,201.1679,201.3439,200.9626,201.1581,34641.0
2024-08-22 15:20:00,205.74,205.75,204.49,204.49,65780.0,201.1679,201.1777,199.9457,199.9457,65780.0
2024-08-22 15:30:00,204.51,204.76,203.95,204.03,141326.0,199.9653,200.2097,199.4177,199.4959,141326.0
2024-08-22 15:40:00,203.98,204.04,202.8,203.84,219712.0,199.447,199.5057,198.2933,199.3101,219712.0
2024-08-22 15:50:00,203.8,204.1,203.1,203.78,437803.0,199.271,199.5644,198.5866,199.2515,437803.0
2024-08-23 09:30:00,206.83,207.5,206.31,206.77,127107.0,202.2337,202.8888,201.7253,202.175,127107.0
2024-08-23 09:40:00,206.87,207.47,206.83,207.13,32476.0,202.2728,202.8595,202.2337,202.527,32476.0
2024-08-23 09:50:00,207.19,207.2,206.51,206.87,58083.0,202.5857,202.5955,201.9208,202.2728,58083.0
2024-08-23 10:00:00,206.9,209.37,206.9,209.31,92181.0,202.3021,204.7173,202.3021,204.6586,92181.0
2024-08-23 10:10:00,209.31,209.78,208.09,208.44,62893.0,204.6586,205.1181,203.4657,203.8079,62893.0
2024-08-23 10:20:00,208.3,209.51,208.3,209.29,80475.0,203.671,204.8541,203.671,204.639,80475.0
2024-08-23 10:30:00,209.31,209.4,208.68,208.98,71830.0,204.6586,204.7466,204.0426,204.3359,71830.0
2024-08-23 10:40:00,208.96,209.5,207.11,207.28,26979.0,204.3164,204.8444,202.5075,202.6737,26979.0
2024-08-23 10:50:00,207.26,208.22,206.92,208.15,36813.0,202.6541,203.5928,202.3217,203.5244,36813.0
2024-08-23 11:00:00,208.04,208.95,207.58,208.89,38864.0,203.4168,204.3066,202.967,204.2479,38864.0
2024-08-23 11:10:00,208.95,209.58,208.21,209.38,45516.0,204.3066,204.9226,203.583,204.727,45516.0
2024-08-23 11:20:00,209.42,209.47,208.6,208.84,33494.0,204.7661,204.815,203.9644,204.199,33494.0
2024-08-23 11:30:00,208.79,208.93,208.55,208.73,28616.0,204.1501,204.287,203.9155,204.0915,28616.0
2024-08-23 11:40:00,208.73,208.91,207.75,208.14,32338.0,204.0915,204.2675,203.1333,203.5146,32338.0
2024-08-23 11:50:00,208.06,208.12,207.6,207.84,87906.0,203.4364,203.495,202.9866,203.2213,87906.0
2024-08-23 12:00:00,207.78,207.78,207.16,207.6,23801.0,203.1626,203.1626,202.5564,202.9866,23801.0
2024-08-23 12:10:00,207.64,207.82,207.29,207.81,20458.0,203.0257,203.2017,202.6835,203.1919,20458.0
2024-08-23 12:20:00,207.8,207.82,207.24,207.39,16477.0,203.1821,203.2017,202.6346,202.7813,16477.0
2024-08-23 12:30:00,207.5,208.04,207.5,207.89,17805.0,202.8888,203.4168,202.8888,203.2701,17805.0
2024-08-23 12:40:00,207.83,207.83,206.85,207.16,12273.0,203.2115,203.2115,202.2533,202.5564,12273.0
2024-08-23 12:50:00,207.37,208.29,207.37,208.04,52767.0,202.7617,203.6613,202.7617,203.4168,52767.0
2024-08-23 13:00:00,207.99,208.14,207.8,207.92,16372.0,203.3679,203.5146,203.1821,203.2995,16372.0
2024-08-23 13:10:00,208.0,208.28,207.87,208.1,12382.0,203.3777,203.6515,203.2506,203.4755,12382.0
2024-08-23 13:20:00,208.21,208.86,208.18,208.77,34388.0,203.583,204.2186,203.5537,204.1306,34388.0
2024-08-23 13:30:00,208.74,208.94,208.57,208.88,31378.0,204.1013,204.2968,203.935,204.2381,31378.0
2024-08-23 13:40:00,208.87,209.57,208.87,209.09,32909.0,204.2284,204.9128,204.2284,204.4435,32909.0
2024-08-23 13:50:00,209.17,209.28,208.9,209.11,18339.0,204.5217,204.6293,204.2577,204.463,18339.0
2024-08-23 14:00:00,209.13,209.59,209.04,209.47,27149.0,204.4826,204.9324,204.3946,204.815,27149.0
2024-08-23 14:10:00,209.51,209.72,209.45,209.6,75721.0,204.8541,205.0595,204.7955,204.9421,75721.0
2024-08-23 14:20:00,209.6,209.8,209.32,209.8,35161.0,204.9421,205.1377,204.6684,205.1377,35161.0
2024-08-23 14:30:00,209.8,209.8,209.37,209.42,64931.0,205.1377,205.1377,204.7173,204.7661,64931.0
2024-08-23 14:40:00,209.42,210.05,209.39,209.93,116387.0,204.7661,205.3821,204.7368,205.2648,116387.0
2024-08-23 14:50:00,209.92,210.14,209.34,209.6,47837.0,205.255,205.4701,204.6879,204.9421,47837.0
2024-08-23 15:00:00,209.53,209.54,208.92,209.42,73174.0,204.8737,204.8835,204.2773,204.7661,73174.0
2024-08-23 15:10:00,209.38,210.01,209.35,209.85,28291.0,204.727,205.343,204.6977,205.1866,28291.0
2024-08-23 15:20:00,209.87,210.25,209.86,210.19,153171.0,205.2061,205.5777,205.1964,205.519,153171.0
2024-08-23 15:30:00,210.21,210.33,209.8,209.93,67951.0,205.5386,205.6559,205.1377,205.2648,67951.0
2024-08-23 15:40:00,209.93,210.08,209.36,209.52,96327.0,205.2648,205.4115,204.7075,204.8639,96327.0
2024-08-23 15:50:00,209.52,210.51,209.2,209.97,580381.0,204.8639,205.8319,204.551,205.3039,580381.0
2024-08-26 09:30:00,209.0,210.01,208.9,209.66,67986.0,204.3555,205.343,204.2577,205.0008,67986.0
2024-08-26 09:40:00,209.61,209.75,209.06,209.49,34194.0,204.9519,205.0888,204.4141,204.8346,34194.0
2024-08-26 09:50:00,209.45,209.71,209.23,209.42,33853.0,204.7955,205.0497,204.5804,204.7661,33853.0
2024-08-26 10:00:00,209.44,209.56,208.81,208.98,24111.0,204.7857,204.903,204.1697,204.3359,24111.0
2024-08-26 10:10:00,209.06,209.17,208.51,208.73,27448.0,204.4141,204.5217,203.8764,204.0915,27448.0
2024-08-26 10:20:00,208.86,209.71,208.81,209.67,73492.0,204.2186,205.0497,204.1697,205.0106,73492.0
2024-08-26 10:30:00,209.71,209.72,208.41,208.51,103165.0,205.0497,205.0595,203.7786,203.8764,103165.0
2024-08-26 10:40:00,208.53,209.37,208.22,208.99,41995.0,203.8959,204.7173,203.5928,204.3457,41995.0
2024-08-26 10:50:00,209.1,209.69,209.01,209.56,29126.0,204.4533,205.0301,204.3653,204.903,29126.0
2024-08-26 11:00:00,209.47,209.63,209.08,209.28,50052.0,204.815,204.9715,204.4337,204.6293,50052.0
2024-08-26 11:10:00,209.26,209.3,208.9,208.97,56268.0,204.6097,204.6488,204.2577,204.3261,56268.0
2024-08-26 11:20:00,208.99,209.1,208.35,208.35,39946.0,204.3457,204.4533,203.7199,203.7199,39946.0
2024-08-26 11:30:00,208.35,208.39,207.65,207.98,36832.0,203.7199,203.759,203.0355,203.3581,36832.0
2024-08-26 11:40:00,207.93,208.21,207.6,207.98,48237.0,203.3093,203.583,202.9866,203.3581,48237.0
2024-08-26 11:50:00,207.89,208.1,207.55,208.09,69710.0,203.2701,203.4755,202.9377,203.4657,69710.0
2024-08-26 12:00:00,208.08,208.48,208.05,208.31,34550.0,203.4559,203.847,203.4266,203.6808,34550.0
2024-08-26 12:10:00,208.31,208.79,208.3,208.65,66774.0,203.6808,204.1501,203.671,204.0133,66774.0
2024-08-26 12:20:00,208.64,209.02,208.57,208.62,101576.0,204.0035,204.375,203.935,203.9839,101576.0
2024-08-26 12:30:00,208.59,208.86,208.32,208.78,37407.0,203.9546,204.2186,203.6906,204.1404,37407.0
2024-08-26 12:40:00,208.77,209.09,208.71,208.79,42858.0,204.1306,204.4435,204.0719,204.1501,42858.0
2024-08-26 12:50:00,208.79,208.95,208.44,208.93,58828.0,204.1501,204.3066,203.8079,204.287,58828.0
2024-08-26 13:00:00,208.9,209.02,208.49,208.53,45936.0,204.2577,204.375,203.8568,203.8959,45936.0
2024-08-26 13:10:00,208.49,208.83,208.26,208.72,26926.0,203.8568,204.1893,203.6319,204.0817,26926.0
2024-08-26 13:20:00,208.76,209.07,208.68,208.71,29500.0,204.1208,204.4239,204.0426,204.0719,29500.0
2024-08-26 13:30:00,208.76,209.03,208.4,208.4,39007.0,204.1208,204.3848,203.7688,203.7688,39007.0
2024-08-26 13:40:00,208.43,208.69,208.33,208.42,29829.0,203.7981,204.0524,203.7004,203.7884,29829.0
2024-08-26 13:50:00,208.4,208.59,208.18,208.18,19241.0,203.7688,203.9546,203.5537,203.5537,19241.0
2024-08-26 14:00:00,208.24,208.64,207.95,208.39,68901.0,203.6124,204.0035,203.3288,203.759,68901.0
2024-08-26 14:10:00,208.39,208.79,208.18,208.67,71547.0,203.759,204.1501,203.5537,204.0328,71547.0
2024-08-26 14:20:00,208.67,209.12,208.65,208.92,51578.0,204.0328,204.4728,204.0133,204.2773,51578.0
2024-08-26 14:30:00,208.91,209.05,208.74,208.96,42067.0,204.2675,204.4044,204.1013,204.3164,42067.0
2024-08-26 14:40:00,208.97,209.19,208.9,208.95,29732.0,204.3261,204.5413,204.2577,204.3066,29732.0
2024-08-26 14:50:00,208.97,209.16,208.79,209.15,41203.0,204.3261,204.5119,204.1501,204.5021,41203.0
2024-08-26 15:00:00,209.1,209.37,208.76,208.81,63579.0,204.4533,204.7173,204.1208,204.1697,63579.0
2024-08-26 15:10:00,208.81,209.09,208.7,208.87,59053.0,204.1697,204.4435,204.0621,204.2284,59053.0
2024-08-26 15:20:00,208.88,209.1,208.75,208.83,70180.0,204.2381,204.4533,204.111,204.1893,70180.0
2024-08-26 15:30:00,208.79,209.03,208.47,208.51,92445.0,204.1501,204.3848,203.8373,203.8764,92445.0
2024-08-26 15:40:00,208.51,208.9,208.36,208.51,117560.0,203.8764,204.2577,203.7297,203.8764,117560.0
2024-08-26 15:50:00,208.55,209.1,207.76,208.3,679316.0,203.9155,204.4533,203.143,203.671,679316.0
2024-08-27 09:30:00,207.77,209.01,207.56,207.69,114495.0,203.1528,204.3653,202.9475,203.0746,114495.0
2024-08-27 09:40:00,207.74,209.02,207.57,208.61,127339.0,203.1235,204.375,202.9573,203.9741,127339.0
2024-08-27 09:50:00,208.61,209.34,208.3,208.41,132400.0,203.9741,204.6879,203.671,203.7786,132400.0
2024-08-27 10:00:00,208.49,208.85,208.19,208.62,38945.0,203.8568,204.2088,203.5635,203.9839,38945.0
2024-08-27 10:10:00,208.51,208.98,208.41,208.7,61741.0,203.8764,204.3359,203.7786,204.0621,61741.0
2024-08-27 10:20:00,208.77,209.84,208.6,209.81,100956.0,204.1306,205.1768,203.9644,205.1475,100956.0
2024-08-27 10:30:00,209.77,210.38,209.77,210.29,106862.0,205.1084,205.7048,205.1084,205.6168,106862.0
2024-08-27 10:40:00,210.19,210.25,209.51,209.67,37208.0,205.519,205.5777,204.8541,205.0106,37208.0
2024-08-27 10:50:00,209.66,210.39,209.6,210.28,46343.0,205.0008,205.7146,204.9421,205.607,46343.0
2024-08-27 11:00:00,210.29,210.55,210.17,210.37,73285.0,205.6168,205.871,205.4995,205.695,73285.0
2024-08-27 11:10:00,210.37,210.54,209.53,209.84,29059.0,205.695,205.8613,204.8737,205.1768,29059.0
2024-08-27 11:20:00,209.89,210.1,209.78,209.84,29418.0,205.2257,205.431,205.1181,205.1768,29418.0
2024-08-27 11:30:00,209.82,210.06,209.57,209.92,43063.0,205.1573,205.3919,204.9128,205.255,43063.0
2024-08-27 11:40:00,209.89,210.14,209.74,210.03,26780.0,205.2257,205.4701,205.079,205.3626,26780.0
2024-08-27 11:50:00,210.05,210.09,209.81,209.91,24486.0,205.3821,205.4213,205.1475,205.2453,24486.0
2024-08-27 12:00:00,209.89,209.93,209.51,209.8,28351.0,205.2257,205.2648,204.8541,205.1377,28351.0
2024-08-27 12:10:00,209.74,210.01,209.74,209.93,20163.0,205.079,205.343,205.079,205.2648,20163.0
2024-08-27 12:20:00,209.99,210.0,209.53,209.53,35080.0,205.3235,205.3333,204.8737,204.8737,35080.0
2024-08-27 12:30:00,209.56,210.09,209.39,209.78,25737.0,204.903,205.4213,204.7368,205.1181,25737.0
2024-08-27 12:40:00,209.89,210.12,209.49,210.04,24473.0,205.2257,205.4506,204.8346,205.3724,24473.0
2024-08-27 12:50:00,210.08,210.3,209.87,210.0,27219.0,205.4115,205.6266,205.2061,205.3333,27219.0
2024-08-27 13:00:00,210.0,210.07,209.92,210.02,22660.0,205.3333,205.4017,205.255,205.3528,22660.0
2024-08-27 13:10:00,210.05,210.23,209.97,210.09,29683.0,205.3821,205.5581,205.3039,205.4213,29683.0
2024-08-27 13:20:00,210.09,210.8,210.09,210.7,31135.0,205.4213,206.1155,205.4213,206.0177,31135.0
2024-08-27 13:30:00,210.74,210.79,210.26,210.36,41414.0,206.0568,206.1057,205.5875,205.6853,41414.0
2024-08-27 13:40:00,210.36,210.71,210.15,210.71,44180.0,205.6853,206.0275,205.4799,206.0275,44180.0
2024-08-27 13:50:00,210.72,211.11,210.71,210.89,79201.0,206.0373,206.4186,206.0275,206.2035,79201.0
2024-08-27 14:00:00,210.84,210.85,210.15,210.19,59792.0,206.1546,206.1644,205.4799,205.519,59792.0
2024-08-27 14:10:00,210.21,210.38,210.0,210.18,36127.0,205.5386,205.7048,205.3333,205.5093,36127.0
2024-08-27 14:20:00,210.18,210.29,210.0,210.15,24902.0,205.5093,205.6168,205.3333,205.4799,24902.0
2024-08-27 14:30:00,210.1,210.22,209.93,210.18,43953.0,205.431,205.5484,205.2648,205.5093,43953.0
2024-08-27 14:40:00,210.19,210.33,210.1,210.23,33949.0,205.519,205.6559,205.431,205.5581,33949.0
2024-08-27 14:50:00,210.23,210.64,210.08,210.57,59282.0,205.5581,205.959,205.4115,205.8906,59282.0
2024-08-27 15:00:00,210.49,210.64,210.32,210.53,66077.0,205.8124,205.959,205.6461,205.8515,66077.0
2024-08-27 15:10:00,210.5,210.8,210.49,210.64,63115.0,205.8221,206.1155,205.8124,205.959,63115.0
2024-08-27 15:20:00,210.6,210.96,210.6,210.77,72439.0,205.9199,206.2719,205.9199,206.0861,72439.0
2024-08-27 15:30:00,210.67,210.92,210.38,210.83,73802.0,205.9884,206.2328,205.7048,206.1448,73802.0
2024-08-27 15:40:00,210.84,211.11,210.58,211.0,72809.0,206.1546,206.4186,205.9004,206.311,72809.0
2024-08-27 15:50:00,210.95,211.01,210.4,210.75,325689.0,206.2621,206.3208,205.7244,206.0666,325689.0
2024-08-28 09:30:00,210.77,211.27,210.46,210.84,69134.0,206.0861,206.575,205.783,206.1546,69134.0
2024-08-28 09:40:00,210.85,210.91,210.01,210.13,23936.0,206.1644,206.223,205.343,205.4604,23936.0
2024-08-28 09:50:00,210.08,210.31,209.82,210.0,34357.0,205.4115,205.6364,205.1573,205.3333,34357.0
2024-08-28 10:00:00,209.92,209.93,209.12,209.31,23675.0,205.255,205.2648,204.4728,204.6586,23675.0
2024-08-28 10:10:00,209.37,210.16,209.36,210.01,36769.0,204.7173,205.4897,204.7075,205.343,36769.0
2024-08-28 10:20:00,210.06,210.44,210.0,210.15,32297.0,205.3919,205.7635,205.3333,205.4799,32297.0
2024-08-28 10:30:00,210.15,210.23,209.73,209.92,65996.0,205.4799,205.5581,205.0693,205.255,65996.0
2024-08-28 10:40:00,209.86,209.86,208.8,208.91,36643.0,205.1964,205.1964,204.1599,204.2675,36643.0
2024-08-28 10:50:00,208.99,209.47,208.81,208.98,47848.0,204.3457,204.815,204.1697,204.3359,47848.0
2024-08-28 11:00:00,208.9,208.9,208.39,208.55,116117.0,204.2577,204.2577,203.759,203.9155,116117.0
2024-08-28 11:10:00,208.53,208.61,207.23,207.35,48295.0,203.8959,203.9741,202.6248,202.7421,48295.0
2024-08-28 11:20:00,207.35,208.13,207.35,208.05,27296.0,202.7421,203.5048,202.7421,203.4266,27296.0
2024-08-28 11:30:00,208.04,208.2,207.54,208.07,42578.0,203.4168,203.5733,202.9279,203.4461,42578.0
2024-08-28 11:40:00,208.07,208.17,207.82,208.09,22066.0,203.4461,203.5439,203.2017,203.4657,22066.0
2024-08-28 11:50:00,208.14,208.41,208.04,208.25,25608.0,203.5146,203.7786,203.4168,203.6221,25608.0
2024-08-28 12:00:00,208.2,208.21,207.47,207.7,20153.0,203.5733,203.583,202.8595,203.0844,20153.0
2024-08-28 12:10:00,207.66,207.69,207.29,207.56,16527.0,203.0453,203.0746,202.6835,202.9475,16527.0
2024-08-28 12:20:00,207.54,207.54,206.87,206.95,28216.0,202.9279,202.9279,202.2728,202.351,28216.0
2024-08-28 12:30:00,206.91,207.52,206.88,207.27,38817.0,202.3119,202.9084,202.2826,202.6639,38817.0
2024-08-28 12:40:00,207.27,207.61,207.26,207.39,27007.0,202.6639,202.9964,202.6541,202.7813,27007.0
2024-08-28 12:50:00,207.44,208.0,207.39,207.81,19665.0,202.8301,203.3777,202.7813,203.1919,19665.0
2024-08-28 13:00:00,207.81,207.96,207.65,207.67,15849.0,203.1919,203.3386,203.0355,203.055,15849.0
2024-08-28 13:10:00,207.69,207.69,206.97,207.15,16252.0,203.0746,203.0746,202.3706,202.5466,16252.0
2024-08-28 13:20:00,207.16,207.2,206.95,207.2,24249.0,202.5564,202.5955,202.351,202.5955,24249.0
2024-08-28 13:30:00,207.23,207.67,207.17,207.33,13403.0,202.6248,203.055,202.5661,202.7226,13403.0
2024-08-28 13:40:00,207.33,207.54,207.26,207.26,20272.0,202.7226,202.9279,202.6541,202.6541,20272.0
2024-08-28 13:50:00,207.31,207.35,206.08,206.22,18803.0,202.703,202.7421,201.5004,201.6373,18803.0
2024-08-28 14:00:00,206.05,206.53,205.97,206.53,20697.0,201.471,201.9404,201.3928,201.9404,20697.0
2024-08-28 14:10:00,206.49,206.53,206.09,206.23,17659.0,201.9013,201.9404,201.5101,201.647,17659.0
2024-08-28 14:20:00,206.16,206.5,206.16,206.4,30812.0,201.5786,201.911,201.5786,201.8133,30812.0
2024-08-28 14:30:00,206.38,206.87,206.36,206.8,67345.0,201.7937,202.2728,201.7741,202.2044,67345.0
2024-08-28 14:40:00,206.8,206.93,206.57,206.64,31886.0,202.2044,202.3315,201.9795,202.0479,31886.0
2024-08-28 14:50:00,206.7,208.12,206.67,208.07,53916.0,202.1066,203.495,202.0773,203.4461,53916.0
2024-08-28 15:00:00,208.06,208.4,207.65,207.81,33420.0,203.4364,203.7688,203.0355,203.1919,33420.0
2024-08-28 15:10:00,207.84,208.08,207.6,208.02,34608.0,203.2213,203.4559,202.9866,203.3973,34608.0
2024-08-28 15:20:00,208.02,208.39,207.88,208.32,44146.0,203.3973,203.759,203.2604,203.6906,44146.0
2024-08-28 15:30:00,208.31,208.64,207.95,207.95,36735.0,203.6808,204.0035,203.3288,203.3288,36735.0
2024-08-28 15:40:00,207.96,208.7,207.96,208.27,57654.0,203.3386,204.0621,203.3386,203.6417,57654.0
2024-08-28 15:50:00,208.32,208.76,207.57,207.62,399213.0,203.6906,204.1208,202.9573,203.0061,399213.0
2024-08-29 09:30:00,210.7,211.2,210.2,210.64,139132.0,206.0177,206.5066,205.5288,205.959,139132.0
2024-08-29 09:40:00,210.65,210.99,210.18,210.59,48344.0,205.9688,206.3013,205.5093,205.9101,48344.0
2024-08-29 09:50:00,210.5,210.98,209.65,210.91,45631.0,205.8221,206.2915,204.991,206.223,45631.0
2024-08-29 10:00:00,210.91,211.79,210.91,211.69,147239.0,206.223,207.0835,206.223,206.9857,147239.0
2024-08-29 10:10:00,211.69,212.0,211.32,211.54,80085.0,206.9857,207.2888,206.6239,206.839,80085.0
2024-08-29 10:20:00,211.66,212.61,211.41,212.44,94612.0,206.9564,207.8853,206.7119,207.719,94612.0
2024-08-29 10:30:00,212.55,213.45,212.44,213.34,96021.0,207.8266,208.7066,207.719,208.599,96021.0
2024-08-29 10:40:00,213.35,213.55,212.77,213.06,63615.0,208.6088,208.8044,208.0417,208.3253,63615.0
2024-08-29 10:50:00,213.06,213.24,212.69,212.94,100321.0,208.3253,208.5013,207.9635,208.2079,100321.0
2024-08-29 11:00:00,213.0,213.11,212.66,212.83,39791.0,208.2666,208.3741,207.9341,208.1004,39791.0
2024-08-29 11:10:00,212.82,213.12,212.69,212.75,63249.0,208.0906,208.3839,207.9635,208.0221,63249.0
2024-08-29 11:20:00,212.73,213.04,212.56,212.89,62312.0,208.0026,208.3057,207.8364,208.159,62312.0
2024-08-29 11:30:00,212.87,213.41,212.83,213.37,35469.0,208.1395,208.6675,208.1004,208.6284,35469.0
2024-08-29 11:40:00,213.41,213.44,213.0,213.33,18982.0,208.6675,208.6968,208.2666,208.5893,18982.0
2024-08-29 11:50:00,213.27,213.49,213.07,213.42,29119.0,208.5306,208.7457,208.335,208.6773,29119.0
2024-08-29 12:00:00,213.41,213.84,213.41,213.75,34977.0,208.6675,209.0879,208.6675,208.9999,34977.0
2024-08-29 12:10:00,213.74,214.06,213.49,213.61,48944.0,208.9901,209.303,208.7457,208.863,48944.0
2024-08-29 12:20:00,213.63,214.11,213.56,213.71,46465.0,208.8826,209.3519,208.8141,208.9608,46465.0
2024-08-29 12:30:00,213.7,214.03,213.67,214.01,38097.0,208.951,209.2737,208.9217,209.2541,38097.0
2024-08-29 12:40:00,214.01,214.08,213.76,213.76,43624.0,209.2541,209.3226,209.0097,209.0097,43624.0
2024-08-29 12:50:00,213.74,213.74,213.14,213.65,77048.0,208.9901,208.9901,208.4035,208.9021,77048.0
2024-08-29 13:00:00,213.59,213.63,213.09,213.15,47583.0,208.8435,208.8826,208.3546,208.4133,47583.0
2024-08-29 13:10:00,213.21,213.28,212.8,213.18,56647.0,208.4719,208.5404,208.071,208.4426,56647.0
2024-08-29 13:20:00,213.19,213.86,213.16,213.77,69730.0,208.4524,209.1075,208.423,209.0195,69730.0
2024-08-29 13:30:00,213.75,213.79,213.41,213.48,74012.0,208.9999,209.039,208.6675,208.7359,74012.0
2024-08-29 13:40:00,213.48,213.93,213.43,213.93,70410.0,208.7359,209.1759,208.687,209.1759,70410.0
2024-08-29 13:50:00,213.93,214.35,213.79,214.34,99660.0,209.1759,209.5866,209.039,209.5768,99660.0
2024-08-29 14:00:00,214.34,214.39,213.82,214.38,47006.0,209.5768,209.6257,209.0684,209.6159,47006.0
2024-08-29 14:10:00,214.41,214.41,213.62,213.79,47432.0,209.6453,209.6453,208.8728,209.039,47432.0
2024-08-29 14:20:00,213.8,213.99,212.76,212.98,59102.0,209.0488,209.2346,208.0319,208.247,59102.0
2024-08-29 14:30:00,212.95,212.95,212.05,212.25,119403.0,208.2177,208.2177,207.3377,207.5333,119403.0
2024-08-29 14:40:00,212.25,212.51,211.13,211.9,106932.0,207.5333,207.7875,206.4381,207.191,106932.0
2024-08-29 14:50:00,211.83,212.08,211.22,211.86,45174.0,207.1226,207.367,206.5261,207.1519,45174.0
2024-08-29 15:00:00,211.84,211.88,211.08,211.28,37495.0,207.1324,207.1715,206.3893,206.5848,37495.0
2024-08-29 15:10:00,211.29,211.6,210.72,211.09,36338.0,206.5946,206.8977,206.0373,206.399,36338.0
2024-08-29 15:20:00,211.17,211.69,210.68,211.09,136758.0,206.4773,206.9857,205.9981,206.399,136758.0
2024-08-29 15:30:00,211.09,211.89,210.61,211.5,77499.0,206.399,207.1813,205.9297,206.7999,77499.0
2024-08-29 15:40:00,211.54,211.98,211.12,211.17,87094.0,206.839,207.2693,206.4284,206.4773,87094.0
2024-08-29 15:50:00,211.1,211.45,210.49,211.11,346828.0,206.4088,206.751,205.8124,206.4186,346828.0
2024-08-30 09:30:00,212.59,213.61,212.28,213.03,53729.0,207.8657,208.863,207.5626,208.2959,53729.0
2024-08-30 09:40:00,212.97,213.39,212.77,212.94,17615.0,208.2373,208.6479,208.0417,208.2079,17615.0
2024-08-30 09:50:00,212.94,214.23,212.62,214.18,31306.0,208.2079,209.4693,207.895,209.4204,31306.0
2024-08-30 10:00:00,214.06,214.4,213.63,213.75,27512.0,209.303,209.6355,208.8826,208.9999,27512.0
2024-08-30 10:10:00,213.72,214.25,213.51,213.76,55036.0,208.9706,209.4888,208.7653,209.0097,55036.0
2024-08-30 10:20:00,213.58,213.87,213.07,213.62,37929.0,208.8337,209.1173,208.335,208.8728,37929.0
2024-08-30 10:30:00,213.75,214.22,213.67,214.0,39015.0,208.9999,209.4595,208.9217,209.2444,39015.0
2024-08-30 10:40:00,214.02,214.25,213.25,213.48,43706.0,209.2639,209.4888,208.511,208.7359,43706.0
2024-08-30 10:50:00,213.55,213.63,212.53,212.76,27626.0,208.8044,208.8826,207.807,208.0319,27626.0
2024-08-30 11:00:00,212.74,213.29,212.59,213.27,23027.0,208.0124,208.5501,207.8657,208.5306,23027.0
2024-08-30 11:10:00,213.23,213.31,212.6,212.72,12747.0,208.4915,208.5697,207.8755,207.9928,12747.0
2024-08-30 11:20:00,212.76,212.93,212.46,212.93,32935.0,208.0319,208.1981,207.7386,208.1981,32935.0
2024-08-30 11:30:00,212.84,212.92,212.32,212.64,28338.0,208.1101,208.1884,207.6017,207.9146,28338.0
2024-08-30 11:40:00,212.69,212.91,212.35,212.54,24039.0,207.9635,208.1786,207.631,207.8168,24039.0
2024-08-30 11:50:00,212.4,213.08,212.4,212.68,13104.0,207.6799,208.3448,207.6799,207.9537,13104.0
2024-08-30 12:00:00,212.67,212.77,212.1,212.71,26068.0,207.9439,208.0417,207.3866,207.983,26068.0
2024-08-30 12:10:00,212.67,212.81,212.32,212.58,19534.0,207.9439,208.0808,207.6017,207.8559,19534.0
2024-08-30 12:20:00,212.53,212.66,211.98,212.05,19795.0,207.807,207.9341,207.2693,207.3377,19795.0
2024-08-30 12:30:00,212.07,212.07,211.4,211.87,18265.0,207.3573,207.3573,206.7021,207.1617,18265.0
2024-08-30 12:40:00,211.86,212.3,211.77,212.21,48334.0,207.1519,207.5821,207.0639,207.4941,48334.0
2024-08-30 12:50:00,212.27,212.85,212.18,212.77,6810.0,207.5528,208.1199,207.4648,208.0417,6810.0
2024-08-30 13:00:00,212.78,213.29,212.63,212.93,27608.0,208.0515,208.5501,207.9048,208.1981,27608.0
2024-08-30 13:10:00,212.77,213.12,212.71,212.74,8100.0,208.0417,208.3839,207.983,208.0124,8100.0
2024-08-30 13:20:00,212.81,212.97,212.48,212.77,6962.0,208.0808,208.2373,207.7581,208.0417,6962.0
2024-08-30 13:30:00,212.91,213.0,212.56,212.56,7858.0,208.1786,208.2666,207.8364,207.8364,7858.0
2024-08-30 13:40:00,212.56,212.7,212.39,212.56,17393.0,207.8364,207.9733,207.6701,207.8364,17393.0
2024-08-30 13:50:00,212.54,212.75,211.98,212.05,13850.0,207.8168,208.0221,207.2693,207.3377,13850.0
2024-08-30 14:00:00,212.02,212.39,211.98,212.26,27981.0,207.3084,207.6701,207.2693,207.543,27981.0
2024-08-30 14:10:00,212.27,212.7,212.21,212.52,13774.0,207.5528,207.9733,207.4941,207.7973,13774.0
2024-08-30 14:20:00,212.44,212.75,212.44,212.56,16621.0,207.719,208.0221,207.719,207.8364,16621.0
2024-08-30 14:30:00,212.51,212.77,212.51,212.68,20363.0,207.7875,208.0417,207.7875,207.9537,20363.0
2024-08-30 14:40:00,212.69,212.9,212.64,212.84,14688.0,207.9635,208.1688,207.9146,208.1101,14688.0
2024-08-30 14:50:00,212.88,213.03,212.72,212.82,36283.0,208.1493,208.2959,207.9928,208.0906,36283.0
2024-08-30 15:00:00,212.86,213.06,212.72,212.76,22114.0,208.1297,208.3253,207.9928,208.0319,22114.0
2024-08-30 15:10:00,212.77,212.98,212.44,212.96,34092.0,208.0417,208.247,207.719,208.2275,34092.0
2024-08-30 15:20:00,213.03,213.53,213.03,213.44,31379.0,208.2959,208.7848,208.2959,208.6968,31379.0
2024-08-30 15:30:00,213.46,213.6,212.85,213.03,27115.0,208.7164,208.8533,208.1199,208.2959,27115.0
2024-08-30 15:40:00,213.02,213.26,212.61,212.83,32081.0,208.2861,208.5208,207.8853,208.1004,32081.0
2024-08-30 15:50:00,212.85,214.66,212.85,214.44,614983.0,208.1199,209.8897,208.1199,209.6746,614983.0
2024-09-03 09:30:00,211.93,211.95,209.4,209.53,138290.0,207.2204,207.2399,204.7466,204.8737,138290.0
2024-09-03 09:40:00,209.53,210.54,209.49,210.35,35627.0,204.8737,205.8613,204.8346,205.6755,35627.0
2024-09-03 09:50:00,210.35,210.35,208.84,209.09,67227.0,205.6755,205.6755,204.199,204.4435,67227.0
2024-09-03 10:00:00,209.11,209.11,207.8,208.06,85888.0,204.463,204.463,203.1821,203.4364,85888.0
2024-09-03 10:10:00,208.01,208.06,207.38,207.64,57403.0,203.3875,203.4364,202.7715,203.0257,57403.0
2024-09-03 10:20:00,207.67,207.78,207.22,207.51,52924.0,203.055,203.1626,202.615,202.8986,52924.0
2024-09-03 10:30:00,207.46,207.51,206.31,206.44,49163.0,202.8497,202.8986,201.7253,201.8524,49163.0
2024-09-03 10:40:00,206.38,206.59,205.66,205.67,62141.0,201.7937,201.999,201.0897,201.0995,62141.0
2024-09-03 10:50:00,205.66,205.99,205.13,205.24,102883.0,201.0897,201.4124,200.5715,200.679,102883.0
2024-09-03 11:00:00,205.22,206.11,205.03,205.31,83765.0,200.6595,201.5297,200.4737,200.7475,83765.0
2024-09-03 11:10:00,205.26,205.97,205.1,205.78,64897.0,200.6986,201.3928,200.5421,201.207,64897.0
2024-09-03 11:20:00,205.78,206.69,205.73,206.53,102478.0,201.207,202.0968,201.1581,201.9404,102478.0
2024-09-03 11:30:00,206.53,206.67,206.0,206.45,44477.0,201.9404,202.0773,201.4221,201.8621,44477.0
2024-09-03 11:40:00,206.37,206.45,205.62,205.76,42929.0,201.7839,201.8621,201.0506,201.1875,42929.0
2024-09-03 11:50:00,205.7,205.79,204.94,205.05,124081.0,201.1288,201.2168,200.3857,200.4933,124081.0
2024-09-03 12:00:00,205.08,205.79,204.81,204.92,50383.0,200.5226,201.2168,200.2586,200.3661,50383.0
2024-09-03 12:10:00,204.86,205.68,204.64,205.16,46996.0,200.3075,201.1093,200.0924,200.6008,46996.0
2024-09-03 12:20:00,205.11,205.41,204.66,205.36,78445.0,200.5519,200.8453,200.1119,200.7964,78445.0
2024-09-03 12:30:00,205.27,205.48,204.97,205.27,64243.0,200.7084,200.9137,200.415,200.7084,64243.0
2024-09-03 12:40:00,205.27,205.27,204.4,204.56,38806.0,200.7084,200.7084,199.8577,200.0141,38806.0
2024-09-03 12:50:00,204.6,204.67,203.95,204.0,50233.0,200.0533,200.1217,199.4177,199.4666,50233.0
2024-09-03 13:00:00,203.99,204.52,203.88,204.01,61640.0,199.4568,199.975,199.3493,199.4764,61640.0
2024-09-03 13:10:00,203.98,204.14,203.68,204.11,46793.0,199.447,199.6035,199.1537,199.5741,46793.0
2024-09-03 13:20:00,204.19,204.41,203.95,204.18,23082.0,199.6524,199.8675,199.4177,199.6426,23082.0
2024-09-03 13:30:00,204.17,204.28,203.6,204.1,25905.0,199.6328,199.7404,199.0755,199.5644,25905.0
2024-09-03 13:40:00,204.01,204.09,203.5,203.67,31246.0,199.4764,199.5546,198.9777,199.1439,31246.0
2024-09-03 13:50:00,203.68,204.0,203.45,203.53,27568.0,199.1537,199.4666,198.9288,199.007,27568.0
2024-09-03 14:00:00,203.56,203.71,202.94,203.05,50092.0,199.0364,199.183,198.4301,198.5377,50092.0
2024-09-03 14:10:00,203.05,203.4,202.91,203.01,42627.0,198.5377,198.8799,198.4008,198.4986,42627.0
2024-09-03 14:20:00,203.03,203.18,202.42,202.42,87732.0,198.5181,198.6648,197.9217,197.9217,87732.0
2024-09-03 14:30:00,202.46,203.24,202.21,202.64,69297.0,197.9608,198.7235,197.7164,198.1368,69297.0
2024-09-03 14:40:00,202.63,203.1,202.49,202.82,43980.0,198.127,198.5866,197.9901,198.3128,43980.0
2024-09-03 14:50:00,202.8,202.98,202.65,202.85,52354.0,198.2933,198.4693,198.1466,198.3421,52354.0
2024-09-03 15:00:00,202.85,203.91,202.85,203.4,52281.0,198.3421,199.3786,198.3421,198.8799,52281.0
2024-09-03 15:10:00,203.44,203.71,203.06,203.29,122510.0,198.919,199.183,198.5475,198.7724,122510.0
2024-09-03 15:20:00,203.29,203.62,203.14,203.27,79381.0,198.7724,199.095,198.6257,198.7528,79381.0
2024-09-03 15:30:00,203.31,203.48,202.69,202.85,113213.0,198.7919,198.9581,198.1857,198.3421,113213.0
2024-09-03 15:40:00,202.82,202.82,201.2,201.81,239483.0,198.3128,198.3128,196.7288,197.3253,239483.0
2024-09-03 15:50:00,201.83,202.47,201.19,201.83,722114.0,197.3448,197.9706,196.719,197.3448,722114.0
2024-09-04 09:30:00,201.62,202.2,200.68,200.9,322165.0,197.1395,197.7066,196.2204,196.4355,322165.0
2024-09-04 09:40:00,200.94,202.45,200.72,202.09,263348.0,196.4746,197.951,196.2595,197.599,263348.0
2024-09-04 09:50:00,201.96,202.22,201.48,201.84,61707.0,197.4719,197.7261,197.0026,197.3546,61707.0
2024-09-04 10:00:00,201.84,202.69,200.29,202.69,84458.0,197.3546,198.1857,195.839,198.1857,84458.0
2024-09-04 10:10:00,202.6,203.3,202.05,202.55,74916.0,198.0977,198.7821,197.5599,198.0488,74916.0
2024-09-04 10:20:00,202.53,203.4,202.44,203.38,47114.0,198.0293,198.8799,197.9413,198.8604,47114.0
2024-09-04 10:30:00,203.33,204.62,203.2,204.38,31355.0,198.8115,200.0728,198.6844,199.8381,31355.0
2024-09-04 10:40:00,204.39,205.15,204.0,204.0,51687.0,199.8479,200.591,199.4666,199.4666,51687.0
2024-09-04 10:50:00,203.96,205.1,203.82,205.08,59294.0,199.4275,200.5421,199.2906,200.5226,59294.0
2024-09-04 11:00:00,205.08,205.37,204.45,204.45,26679.0,200.5226,200.8061,199.9066,199.9066,26679.0
2024-09-04 11:10:00,204.49,204.82,204.02,204.5,43876.0,199.9457,200.2684,199.4861,199.9555,43876.0
2024-09-04 11:20:00,204.51,204.8,204.13,204.13,48163.0,199.9653,200.2488,199.5937,199.5937,48163.0
2024-09-04 11:30:00,204.09,204.14,203.63,204.07,81281.0,199.5546,199.6035,199.1048,199.535,81281.0
2024-09-04 11:40:00,204.0,204.27,203.74,203.97,43136.0,199.4666,199.7306,199.2124,199.4373,43136.0
2024-09-04 11:50:00,204.01,204.37,203.76,204.0,34580.0,199.4764,199.8284,199.2319,199.4666,34580.0
2024-09-04 12:00:00,204.0,204.37,203.8,204.34,31813.0,199.4666,199.8284,199.271,199.799,31813.0
2024-09-04 12:10:00,204.39,204.88,204.08,204.51,23074.0,199.8479,200.327,199.5448,199.9653,23074.0
2024-09-04 12:20:00,204.49,204.94,204.4,204.94,23323.0,199.9457,200.3857,199.8577,200.3857,23323.0
2024-09-04 12:30:00,204.96,205.45,204.96,205.23,24763.0,200.4053,200.8844,200.4053,200.6693,24763.0
2024-09-04 12:40:00,205.21,205.25,204.55,204.94,28801.0,200.6497,200.6888,200.0044,200.3857,28801.0
2024-09-04 12:50:00,204.98,205.57,204.84,205.48,26160.0,200.4248,201.0017,200.2879,200.9137,26160.0
2024-09-04 13:00:00,205.39,205.39,205.04,205.36,21242.0,200.8257,200.8257,200.4835,200.7964,21242.0
2024-09-04 13:10:00,205.23,205.33,204.84,205.1,25434.0,200.6693,200.767,200.2879,200.5421,25434.0
2024-09-04 13:20:00,205.03,205.3,204.84,205.01,15359.0,200.4737,200.7377,200.2879,200.4541,15359.0
2024-09-04 13:30:00,204.96,205.32,204.88,205.13,13083.0,200.4053,200.7573,200.327,200.5715,13083.0
2024-09-04 13:40:00,205.13,205.58,205.08,205.35,15054.0,200.5715,201.0115,200.5226,200.7866,15054.0
2024-09-04 13:50:00,205.4,205.42,205.08,205.18,18316.0,200.8355,200.855,200.5226,200.6204,18316.0
2024-09-04 14:00:00,205.2,205.39,204.91,205.3,30457.0,200.6399,200.8257,200.3564,200.7377,30457.0
2024-09-04 14:10:00,205.43,205.63,205.16,205.28,29808.0,200.8648,201.0604,200.6008,200.7181,29808.0
2024-09-04 14:20:00,205.22,205.74,205.15,205.58,17130.0,200.6595,201.1679,200.591,201.0115,17130.0
2024-09-04 14:30:00,205.51,205.69,204.62,204.69,31272.0,200.943,201.119,200.0728,200.1413,31272.0
2024-09-04 14:40:00,204.66,204.77,203.97,204.18,27436.0,200.1119,200.2195,199.4373,199.6426,27436.0
2024-09-04 14:50:00,204.17,204.37,203.83,204.02,21182.0,199.6328,199.8284,199.3004,199.4861,21182.0
2024-09-04 15:00:00,204.02,204.09,203.1,203.13,48000.0,199.4861,199.5546,198.5866,198.6159,48000.0
2024-09-04 15:10:00,203.07,203.88,203.02,203.74,41992.0,198.5573,199.3493,198.5084,199.2124,41992.0
2024-09-04 15:20:00,203.78,204.32,203.7,204.22,40360.0,199.2515,199.7795,199.1733,199.6817,40360.0
2024-09-04 15:30:00,204.25,204.36,203.82,204.26,45575.0,199.711,199.8186,199.2906,199.7208,45575.0
2024-09-04 15:40:00,204.23,204.85,204.0,204.49,76127.0,199.6915,200.2977,199.4666,199.9457,76127.0
2024-09-04 15:50:00,204.52,204.91,203.9,203.96,224926.0,199.975,200.3564,199.3688,199.4275,224926.0
2024-09-05 09:30:00,202.34,203.23,201.15,202.11,72713.0,197.8435,198.7137,196.6799,197.6186,72713.0
2024-09-05 09:40:00,202.26,202.96,202.18,202.21,28888.0,197.7653,198.4497,197.687,197.7164,28888.0
2024-09-05 09:50:00,202.3,203.33,202.3,203.05,22236.0,197.8044,198.8115,197.8044,198.5377,22236.0
2024-09-05 10:00:00,203.21,204.27,203.2,203.95,30931.0,198.6941,199.7306,198.6844,199.4177,30931.0
2024-09-05 10:10:00,203.93,203.93,202.37,202.82,69195.0,199.3981,199.3981,197.8728,198.3128,69195.0
2024-09-05 10:20:00,202.86,203.32,202.43,202.44,88966.0,198.3519,198.8017,197.9315,197.9413,88966.0
2024-09-05 10:30:00,202.44,202.87,201.87,202.07,58216.0,197.9413,198.3617,197.3839,197.5795,58216.0
2024-09-05 10:40:00,202.0,202.0,200.88,200.93,51925.0,197.511,197.511,196.4159,196.4648,51925.0
2024-09-05 10:50:00,200.93,201.26,200.45,200.73,59667.0,196.4648,196.7875,195.9955,196.2693,59667.0
2024-09-05 11:00:00,200.72,201.01,199.98,200.63,41539.0,196.2595,196.543,195.5359,196.1715,41539.0
2024-09-05 11:10:00,200.66,200.96,200.22,200.7,26101.0,196.2008,196.4941,195.7706,196.2399,26101.0
2024-09-05 11:20:00,200.75,200.83,199.8,199.87,47587.0,196.2888,196.367,195.3599,195.4284,47587.0
2024-09-05 11:30:00,199.9,200.57,199.68,200.33,59781.0,195.4577,196.1128,195.2426,195.8781,59781.0
2024-09-05 11:40:00,200.37,200.6,200.07,200.42,27109.0,195.9173,196.1421,195.6239,195.9661,27109.0
2024-09-05 11:50:00,200.42,200.66,200.21,200.24,16933.0,195.9661,196.2008,195.7608,195.7901,16933.0
2024-09-05 12:00:00,200.22,201.26,200.21,201.25,36849.0,195.7706,196.7875,195.7608,196.7777,36849.0
2024-09-05 12:10:00,201.19,201.19,200.57,200.8,21372.0,196.719,196.719,196.1128,196.3377,21372.0
2024-09-05 12:20:00,200.74,201.44,200.65,201.32,34851.0,196.279,196.9635,196.191,196.8461,34851.0
2024-09-05 12:30:00,201.39,201.5,201.04,201.19,29325.0,196.9146,197.0221,196.5724,196.719,29325.0
2024-09-05 12:40:00,201.2,201.63,201.2,201.49,19416.0,196.7288,197.1493,196.7288,197.0124,19416.0
2024-09-05 12:50:00,201.56,201.56,201.08,201.23,13198.0,197.0808,197.0808,196.6115,196.7581,13198.0
2024-09-05 13:00:00,201.23,201.44,200.62,200.89,19316.0,196.7581,196.9635,196.1617,196.4257,19316.0
2024-09-05 13:10:00,200.87,201.12,200.52,200.81,19478.0,196.4061,196.6506,196.0639,196.3475,19478.0
2024-09-05 13:20:00,200.74,200.89,200.28,200.37,20319.0,196.279,196.4257,195.8293,195.9173,20319.0
2024-09-05 13:30:00,200.33,201.41,200.29,201.05,37891.0,195.8781,196.9341,195.839,196.5821,37891.0
2024-09-05 13:40:00,201.09,202.0,201.09,201.83,17521.0,196.6213,197.511,196.6213,197.3448,17521.0
2024-09-05 13:50:00,201.84,201.86,201.49,201.73,12554.0,197.3546,197.3741,197.0124,197.247,12554.0
2024-09-05 14:00:00,201.76,201.95,201.49,201.59,24720.0,197.2764,197.4621,197.0124,197.1101,24720.0
2024-09-05 14:10:00,201.62,201.82,201.37,201.74,15038.0,197.1395,197.335,196.895,197.2568,15038.0
2024-09-05 14:20:00,201.74,201.88,201.41,201.62,14918.0,197.2568,197.3937,196.9341,197.1395,14918.0
2024-09-05 14:30:00,201.52,201.9,201.52,201.8,15919.0,197.0417,197.4133,197.0417,197.3155,15919.0
2024-09-05 14:40:00,201.77,201.91,201.6,201.91,13926.0,197.2861,197.423,197.1199,197.423,13926.0
2024-09-05 14:50:00,201.89,202.25,201.72,201.88,41032.0,197.4035,197.7555,197.2373,197.3937,41032.0
2024-09-05 15:00:00,201.81,201.96,201.5,201.92,18129.0,197.3253,197.4719,197.0221,197.4328,18129.0
2024-09-05 15:10:00,201.89,201.9,200.85,201.24,54308.0,197.4035,197.4133,196.3866,196.7679,54308.0
2024-09-05 15:20:00,201.3,201.87,201.18,201.78,30476.0,196.8266,197.3839,196.7093,197.2959,30476.0
2024-09-05 15:30:00,201.78,202.08,201.56,201.56,31274.0,197.2959,197.5893,197.0808,197.0808,31274.0
2024-09-05 15:40:00,201.55,201.55,200.76,201.01,60402.0,197.071,197.071,196.2986,196.543,60402.0
2024-09-05 15:50:00,201.2,201.63,200.65,201.6,323046.0,196.7288,197.1493,196.191,197.1199,323046.0
2024-09-06 09:30:00,201.25,201.87,200.18,200.18,108135.0,196.7777,197.3839,195.7315,195.7315,108135.0
2024-09-06 09:40:00,200.22,201.82,200.0,201.36,48556.0,195.7706,197.335,195.5555,196.8853,48556.0
2024-09-06 09:50:00,201.35,201.43,200.6,200.75,30093.0,196.8755,196.9537,196.1421,196.2888,30093.0
2024-09-06 10:00:00,200.69,200.94,200.28,200.54,62080.0,196.2301,196.4746,195.8293,196.0835,62080.0
2024-09-06 10:10:00,200.44,200.63,199.67,200.2,48617.0,195.9857,196.1715,195.2328,195.751,48617.0
2024-09-06 10:20:00,200.22,200.37,198.84,198.99,48425.0,195.7706,195.9173,194.4213,194.5679,48425.0
2024-09-06 10:30:00,199.0,199.3,198.5,198.85,33656.0,194.5777,194.871,194.0888,194.431,33656.0
2024-09-06 10:40:00,198.76,198.76,198.19,198.28,52416.0,194.343,194.343,193.7857,193.8737,52416.0
2024-09-06 10:50:00,198.3,198.48,197.84,198.14,107541.0,193.8933,194.0693,193.4435,193.7368,107541.0
2024-09-06 11:00:00,198.22,199.92,197.87,198.08,229651.0,193.815,195.4773,193.4728,193.6781,229651.0
2024-09-06 11:10:00,198.16,198.26,197.24,197.73,133321.0,193.7564,193.8541,192.8568,193.3359,133321.0
2024-09-06 11:20:00,197.77,198.37,197.63,198.35,73143.0,193.375,193.9617,193.2381,193.9421,73143.0
2024-09-06 11:30:00,198.37,198.49,198.1,198.34,44249.0,193.9617,194.079,193.6977,193.9324,44249.0
2024-09-06 11:40:00,198.26,198.35,197.65,197.89,55763.0,193.8541,193.9421,193.2577,193.4924,55763.0
2024-09-06 11:50:00,197.89,197.96,197.5,197.68,54805.0,193.4924,193.5608,193.111,193.287,54805.0
2024-09-06 12:00:00,197.63,198.21,197.48,197.91,50299.0,193.2381,193.8053,193.0915,193.5119,50299.0
2024-09-06 12:10:00,197.91,198.0,197.55,197.67,42560.0,193.5119,193.5999,193.1599,193.2773,42560.0
2024-09-06 12:20:00,197.69,198.12,197.59,197.77,31677.0,193.2968,193.7173,193.199,193.375,31677.0
2024-09-06 12:30:00,197.78,198.31,197.59,197.83,26610.0,193.3848,193.903,193.199,193.4337,26610.0
2024-09-06 12:40:00,197.92,198.19,197.64,197.69,17853.0,193.5217,193.7857,193.2479,193.2968,17853.0
2024-09-06 12:50:00,197.8,197.99,197.65,197.99,19011.0,193.4044,193.5901,193.2577,193.5901,19011.0
2024-09-06 13:00:00,197.88,198.53,197.65,198.52,23949.0,193.4826,194.1181,193.2577,194.1084,23949.0
2024-09-06 13:10:00,198.45,198.74,198.27,198.33,16123.0,194.0399,194.3235,193.8639,193.9226,16123.0
2024-09-06 13:20:00,198.3,199.2,198.24,198.38,17071.0,193.8933,194.7733,193.8346,193.9715,17071.0
2024-09-06 13:30:00,198.38,198.62,197.69,197.85,24407.0,193.9715,194.2061,193.2968,193.4533,24407.0
2024-09-06 13:40:00,197.8,197.93,197.42,197.8,21398.0,193.4044,193.5315,193.0328,193.4044,21398.0
2024-09-06 13:50:00,197.78,197.96,197.62,197.73,64065.0,193.3848,193.5608,193.2284,193.3359,64065.0
2024-09-06 14:00:00,197.75,197.85,197.02,197.28,31947.0,193.3555,193.4533,192.6417,192.8959,31947.0
2024-09-06 14:10:00,197.17,197.34,196.81,196.86,38302.0,192.7884,192.9546,192.4364,192.4853,38302.0
2024-09-06 14:20:00,196.9,197.11,196.73,197.02,27264.0,192.5244,192.7297,192.3581,192.6417,27264.0
2024-09-06 14:30:00,197.06,197.16,196.79,196.91,39276.0,192.6808,192.7786,192.4168,192.5341,39276.0
2024-09-06 14:40:00,196.96,197.4,196.92,197.13,32770.0,192.583,193.0133,192.5439,192.7493,32770.0
2024-09-06 14:50:00,197.23,197.78,197.05,197.6,27220.0,192.847,193.3848,192.671,193.2088,27220.0
2024-09-06 15:00:00,197.65,198.43,197.65,198.4,45732.0,193.2577,194.0204,193.2577,193.991,45732.0
2024-09-06 15:10:00,198.43,198.56,198.25,198.38,53551.0,194.0204,194.1475,193.8444,193.9715,53551.0
2024-09-06 15:20:00,198.44,198.92,198.38,198.39,52261.0,194.0301,194.4995,193.9715,193.9813,52261.0
2024-09-06 15:30:00,198.38,198.44,197.87,197.96,68580.0,193.9715,194.0301,193.4728,193.5608,68580.0
2024-09-06 15:40:00,197.96,198.24,197.61,197.83,65039.0,193.5608,193.8346,193.2186,193.4337,65039.0
2024-09-06 15:50:00,197.84,198.49,196.9,197.51,413571.0,193.4435,194.079,192.5244,193.1208,413571.0
2024-09-09 09:30:00,202.09,202.29,200.52,201.72,242373.0,197.599,197.7946,196.0639,197.2373,242373.0
2024-09-09 09:40:00,201.6,201.75,200.76,200.93,88905.0,197.1199,197.2666,196.2986,196.4648,88905.0
2024-09-09 09:50:00,200.69,201.2,200.62,200.84,52907.0,196.2301,196.7288,196.1617,196.3768,52907.0
2024-09-09 10:00:00,200.86,200.9,200.48,200.8,69389.0,196.3964,196.4355,196.0248,196.3377,69389.0
2024-09-09 10:10:00,200.73,200.99,199.68,199.94,39115.0,196.2693,196.5235,195.2426,195.4968,39115.0
2024-09-09 10:20:00,199.95,200.56,199.86,200.08,42798.0,195.5066,196.103,195.4186,195.6337,42798.0
2024-09-09 10:30:00,200.14,200.15,199.43,199.52,56453.0,195.6924,195.7021,194.9981,195.0861,56453.0
2024-09-09 10:40:00,199.53,199.64,199.25,199.59,40453.0,195.0959,195.2035,194.8221,195.1546,40453.0
2024-09-09 10:50:00,199.66,200.13,199.43,199.43,59215.0,195.223,195.6826,194.9981,194.9981,59215.0
2024-09-09 11:00:00,199.43,199.97,199.24,199.69,31032.0,194.9981,195.5261,194.8124,195.2524,31032.0
2024-09-09 11:10:00,199.65,199.65,198.99,199.12,39215.0,195.2133,195.2133,194.5679,194.695,39215.0
2024-09-09 11:20:00,199.12,200.05,199.12,200.05,23864.0,194.695,195.6044,194.695,195.6044,23864.0
2024-09-09 11:30:00,200.06,200.33,199.84,200.05,35056.0,195.6141,195.8781,195.399,195.6044,35056.0
2024-09-09 11:40:00,200.06,200.37,199.89,200.37,25912.0,195.6141,195.9173,195.4479,195.9173,25912.0
2024-09-09 11:50:00,200.36,200.79,200.36,200.77,30533.0,195.9075,196.3279,195.9075,196.3084,30533.0
2024-09-09 12:00:00,200.7,200.85,200.5,200.8,16642.0,196.2399,196.3866,196.0444,196.3377,16642.0
2024-09-09 12:10:00,200.89,201.0,200.73,200.94,22086.0,196.4257,196.5333,196.2693,196.4746,22086.0
2024-09-09 12:20:00,200.9,201.16,200.73,201.03,18401.0,196.4355,196.6897,196.2693,196.5626,18401.0
2024-09-09 12:30:00,201.03,201.39,201.02,201.11,35204.0,196.5626,196.9146,196.5528,196.6408,35204.0
2024-09-09 12:40:00,201.11,201.57,201.06,201.43,24064.0,196.6408,197.0906,196.5919,196.9537,24064.0
2024-09-09 12:50:00,201.47,201.54,201.29,201.39,18778.0,196.9928,197.0613,196.8168,196.9146,18778.0
2024-09-09 13:00:00,201.38,201.38,201.11,201.33,26335.0,196.9048,196.9048,196.6408,196.8559,26335.0
2024-09-09 13:10:00,201.31,201.39,201.18,201.28,29892.0,196.8364,196.9146,196.7093,196.807,29892.0
2024-09-09 13:20:00,201.27,201.33,201.13,201.32,22139.0,196.7973,196.8559,196.6604,196.8461,22139.0
2024-09-09 13:30:00,201.32,201.32,200.83,201.25,48772.0,196.8461,196.8461,196.367,196.7777,48772.0
2024-09-09 13:40:00,201.26,201.39,200.78,200.85,30674.0,196.7875,196.9146,196.3181,196.3866,30674.0
2024-09-09 13:50:00,200.74,201.06,200.24,200.32,33167.0,196.279,196.5919,195.7901,195.8684,33167.0
2024-09-09 14:00:00,200.3,200.45,200.12,200.29,31757.0,195.8488,195.9955,195.6728,195.839,31757.0
2024-09-09 14:10:00,200.27,200.58,200.26,200.48,24798.0,195.8195,196.1226,195.8097,196.0248,24798.0
2024-09-09 14:20:00,200.52,200.64,200.24,200.41,29250.0,196.0639,196.1813,195.7901,195.9564,29250.0
2024-09-09 14:30:00,200.34,200.38,199.83,199.88,35086.0,195.8879,195.927,195.3893,195.4381,35086.0
2024-09-09 14:40:00,199.82,200.43,199.77,200.23,20553.0,195.3795,195.9759,195.3306,195.7804,20553.0
2024-09-09 14:50:00,200.23,200.37,199.96,200.13,19655.0,195.7804,195.9173,195.5164,195.6826,19655.0
2024-09-09 15:00:00,200.08,200.3,199.81,200.3,33705.0,195.6337,195.8488,195.3697,195.8488,33705.0
2024-09-09 15:10:00,200.26,200.46,200.15,200.27,34115.0,195.8097,196.0053,195.7021,195.8195,34115.0
2024-09-09 15:20:00,200.2,201.17,200.11,201.13,36374.0,195.751,196.6995,195.663,196.6604,36374.0
2024-09-09 15:30:00,201.13,201.13,200.39,200.41,46864.0,196.6604,196.6604,195.9368,195.9564,46864.0
2024-09-09 15:40:00,200.46,200.95,200.46,200.69,39701.0,196.0053,196.4844,196.0053,196.2301,39701.0
2024-09-09 15:50:00,200.68,201.42,200.07,201.17,350561.0,196.2204,196.9439,195.6239,196.6995,350561.0
2024-09-10 09:30:00,201.31,201.31,198.9,198.92,68195.0,196.8364,196.8364,194.4799,194.4995,68195.0
2024-09-10 09:40:00,199.06,199.68,198.9,199.3,34700.0,194.6364,195.2426,194.4799,194.871,34700.0
2024-09-10 09:50:00,199.29,199.93,199.13,199.25,37581.0,194.8613,195.487,194.7048,194.8221,37581.0
2024-09-10 10:00:00,199.23,199.83,198.82,199.33,50484.0,194.8026,195.3893,194.4017,194.9004,50484.0
2024-09-10 10:10:00,199.22,199.22,198.06,198.72,51750.0,194.7928,194.7928,193.6586,194.3039,51750.0
2024-09-10 10:20:00,198.73,199.26,198.43,199.07,37090.0,194.3137,194.8319,194.0204,194.6461,37090.0
2024-09-10 10:30:00,199.19,199.21,198.61,199.16,24546.0,194.7635,194.783,194.1964,194.7341,24546.0
2024-09-10 10:40:00,199.2,199.31,198.7,199.04,17226.0,194.7733,194.8808,194.2844,194.6168,17226.0
2024-09-10 10:50:00,199.07,199.23,198.63,198.92,31249.0,194.6461,194.8026,194.2159,194.4995,31249.0
2024-09-10 11:00:00,198.96,199.14,198.56,199.07,39977.0,194.5386,194.7146,194.1475,194.6461,39977.0
2024-09-10 11:10:00,199.1,199.84,199.02,199.82,43758.0,194.6755,195.399,194.5973,195.3795,43758.0
2024-09-10 11:20:00,199.76,200.04,199.6,199.95,24332.0,195.3208,195.5946,195.1644,195.5066,24332.0
2024-09-10 11:30:00,199.9,200.05,198.7,198.73,20570.0,195.4577,195.6044,194.2844,194.3137,20570.0
2024-09-10 11:40:00,198.73,198.73,198.12,198.23,40807.0,194.3137,194.3137,193.7173,193.8248,40807.0
2024-09-10 11:50:00,198.23,198.23,197.34,197.42,38335.0,193.8248,193.8248,192.9546,193.0328,38335.0
2024-09-10 12:00:00,197.33,197.83,197.03,197.57,24318.0,192.9448,193.4337,192.6515,193.1795,24318.0
2024-09-10 12:10:00,197.54,197.88,197.2,197.81,39194.0,193.1501,193.4826,192.8177,193.4141,39194.0
2024-09-10 12:20:00,197.8,198.12,197.65,197.86,21875.0,193.4044,193.7173,193.2577,193.463,21875.0
2024-09-10 12:30:00,197.86,198.14,197.69,198.1,25833.0,193.463,193.7368,193.2968,193.6977,25833.0
2024-09-10 12:40:00,198.14,198.49,198.1,198.26,29242.0,193.7368,194.079,193.6977,193.8541,29242.0
2024-09-10 12:50:00,198.18,198.68,198.12,198.17,31722.0,193.7759,194.2648,193.7173,193.7661,31722.0
2024-09-10 13:00:00,198.16,198.35,198.15,198.24,40802.0,193.7564,193.9421,193.7466,193.8346,40802.0
2024-09-10 13:10:00,198.3,199.08,198.24,198.9,31174.0,193.8933,194.6559,193.8346,194.4799,31174.0
2024-09-10 13:20:00,198.92,198.95,198.5,198.6,35915.0,194.4995,194.5288,194.0888,194.1866,35915.0
2024-09-10 13:30:00,198.62,198.98,198.61,198.84,22087.0,194.2061,194.5581,194.1964,194.4213,22087.0
2024-09-10 13:40:00,198.87,199.11,198.84,198.9,43640.0,194.4506,194.6853,194.4213,194.4799,43640.0
2024-09-10 13:50:00,198.91,199.09,198.79,198.96,24639.0,194.4897,194.6657,194.3724,194.5386,24639.0
2024-09-10 14:00:00,199.0,199.38,198.81,198.9,105115.0,194.5777,194.9493,194.3919,194.4799,105115.0
2024-09-10 14:10:00,198.89,199.39,198.87,199.17,55441.0,194.4701,194.959,194.4506,194.7439,55441.0
2024-09-10 14:20:00,199.13,199.27,198.86,199.06,28222.0,194.7048,194.8417,194.4408,194.6364,28222.0
2024-09-10 14:30:00,199.06,199.3,199.0,199.15,45287.0,194.6364,194.871,194.5777,194.7244,45287.0
2024-09-10 14:40:00,199.15,199.44,199.07,199.36,50251.0,194.7244,195.0079,194.6461,194.9297,50251.0
2024-09-10 14:50:00,199.33,199.42,199.06,199.09,40316.0,194.9004,194.9884,194.6364,194.6657,40316.0
2024-09-10 15:00:00,199.06,199.13,198.86,199.03,70156.0,194.6364,194.7048,194.4408,194.607,70156.0
2024-09-10 15:10:00,199.09,199.17,198.88,198.97,38984.0,194.6657,194.7439,194.4604,194.5484,38984.0
2024-09-10 15:20:00,198.97,199.63,198.96,199.61,55115.0,194.5484,195.1937,194.5386,195.1741,55115.0
2024-09-10 15:30:00,199.58,199.92,199.42,199.55,58787.0,195.1448,195.4773,194.9884,195.1155,58787.0
2024-09-10 15:40:00,199.56,200.12,199.43,200.12,143498.0,195.1253,195.6728,194.9981,195.6728,143498.0
2024-09-10 15:50:00,200.08,200.08,199.18,199.81,444853.0,195.6337,195.6337,194.7537,195.3697,444853.0
2024-09-11 09:30:00,199.99,200.39,199.0,199.52,71028.0,195.5457,195.9368,194.5777,195.0861,71028.0
2024-09-11 09:40:00,199.27,199.76,197.8,198.07,37669.0,194.8417,195.3208,193.4044,193.6684,37669.0
2024-09-11 09:50:00,198.07,198.17,197.08,197.31,65191.0,193.6684,193.7661,192.7004,192.9253,65191.0
2024-09-11 10:00:00,197.39,197.53,196.68,197.15,62414.0,193.0035,193.1404,192.3093,192.7688,62414.0
2024-09-11 10:10:00,197.08,197.37,196.12,196.24,75301.0,192.7004,192.9839,191.7617,191.879,75301.0
2024-09-11 10:20:00,196.34,197.03,196.12,196.25,27863.0,191.9768,192.6515,191.7617,191.8888,27863.0
2024-09-11 10:30:00,196.28,196.54,195.91,196.16,29736.0,191.9181,192.1724,191.5564,191.8008,29736.0
2024-09-11 10:40:00,196.15,196.21,195.37,195.43,87477.0,191.791,191.8497,191.0284,191.087,87477.0
2024-09-11 10:50:00,195.47,196.1,195.04,196.09,43248.0,191.1261,191.7421,190.7057,191.7324,43248.0
2024-09-11 11:00:00,196.09,196.79,195.64,196.37,45369.0,191.7324,192.4168,191.2924,192.0061,45369.0
2024-09-11 11:10:00,196.3,197.17,196.23,197.0,65737.0,191.9377,192.7884,191.8693,192.6221,65737.0
2024-09-11 11:20:00,196.96,197.08,196.63,196.95,15955.0,192.583,192.7004,192.2604,192.5733,15955.0
2024-09-11 11:30:00,197.0,197.81,196.81,197.77,31839.0,192.6221,193.4141,192.4364,193.375,31839.0
2024-09-11 11:40:00,197.71,198.29,197.71,198.17,31881.0,193.3164,193.8835,193.3164,193.7661,31881.0
2024-09-11 11:50:00,198.17,198.28,197.22,197.9,15026.0,193.7661,193.8737,192.8373,193.5021,15026.0
2024-09-11 12:00:00,197.9,199.03,197.84,198.35,31389.0,193.5021,194.607,193.4435,193.9421,31389.0
2024-09-11 12:10:00,198.43,198.85,198.36,198.55,29404.0,194.0204,194.431,193.9519,194.1377,29404.0
2024-09-11 12:20:00,198.54,198.98,198.41,198.82,28186.0,194.1279,194.5581,194.0008,194.4017,28186.0
2024-09-11 12:30:00,198.99,199.06,198.42,198.91,42195.0,194.5679,194.6364,194.0106,194.4897,42195.0
2024-09-11 12:40:00,198.85,198.93,198.21,198.32,9767.0,194.431,194.5093,193.8053,193.9128,9767.0
2024-09-11 12:50:00,198.14,198.83,198.14,198.64,12874.0,193.7368,194.4115,193.7368,194.2257,12874.0
2024-09-11 13:00:00,198.75,199.37,198.56,198.88,28648.0,194.3333,194.9395,194.1475,194.4604,28648.0
2024-09-11 13:10:00,198.9,199.22,198.89,199.01,48269.0,194.4799,194.7928,194.4701,194.5875,48269.0
2024-09-11 13:20:00,199.1,199.68,198.88,199.43,53220.0,194.6755,195.2426,194.4604,194.9981,53220.0
2024-09-11 13:30:00,199.46,199.67,199.3,199.63,42631.0,195.0275,195.2328,194.871,195.1937,42631.0
2024-09-11 13:40:00,199.6,200.32,199.49,200.11,95629.0,195.1644,195.8684,195.0568,195.663,95629.0
2024-09-11 13:50:00,200.09,200.09,199.46,199.81,62293.0,195.6435,195.6435,195.0275,195.3697,62293.0
2024-09-11 14:00:00,199.81,200.08,199.48,199.92,337713.0,195.3697,195.6337,195.047,195.4773,337713.0
2024-09-11 14:10:00,199.96,200.12,199.22,199.5,134634.0,195.5164,195.6728,194.7928,195.0666,134634.0
2024-09-11 14:20:00,199.59,200.52,199.51,200.48,37691.0,195.1546,196.0639,195.0764,196.0248,37691.0
2024-09-11 14:30:00,200.46,200.93,200.24,200.93,54989.0,196.0053,196.4648,195.7901,196.4648,54989.0
2024-09-11 14:40:00,200.97,201.51,200.89,201.25,56977.0,196.5039,197.0319,196.4257,196.7777,56977.0
2024-09-11 14:50:00,201.3,201.31,200.51,200.73,30501.0,196.8266,196.8364,196.0541,196.2693,30501.0
2024-09-11 15:00:00,200.6,201.08,199.99,201.03,32676.0,196.1421,196.6115,195.5457,196.5626,32676.0
2024-09-11 15:10:00,201.03,201.27,200.67,201.1,45555.0,196.5626,196.7973,196.2106,196.631,45555.0
2024-09-11 15:20:00,201.1,201.56,200.98,201.51,58302.0,196.631,197.0808,196.5137,197.0319,58302.0
2024-09-11 15:30:00,201.55,202.07,201.41,201.85,77366.0,197.071,197.5795,196.9341,197.3644,77366.0
2024-09-11 15:40:00,201.86,202.27,201.18,202.27,79288.0,197.3741,197.775,196.7093,197.775,79288.0
2024-09-11 15:50:00,202.25,202.82,201.87,202.46,427096.0,197.7555,198.3128,197.3839,197.9608,427096.0
2024-09-12 09:30:00,201.59,202.0,200.48,200.5,129507.0,197.1101,197.511,196.0248,196.0444,129507.0
2024-09-12 09:40:00,200.58,201.01,198.97,199.06,103589.0,196.1226,196.543,194.5484,194.6364,103589.0
2024-09-12 09:50:00,199.11,199.32,198.44,199.27,127474.0,194.6853,194.8906,194.0301,194.8417,127474.0
2024-09-12 10:00:00,199.24,199.49,198.29,198.82,63339.0,194.8124,195.0568,193.8835,194.4017,63339.0
2024-09-12 10:10:00,198.82,199.75,198.81,199.5,51854.0,194.4017,195.311,194.3919,195.0666,51854.0
2024-09-12 10:20:00,199.5,199.67,199.07,199.42,113688.0,195.0666,195.2328,194.6461,194.9884,113688.0
2024-09-12 10:30:00,199.41,199.83,198.73,198.88,67344.0,194.9786,195.3893,194.3137,194.4604,67344.0
2024-09-12 10:40:00,199.0,199.27,198.39,198.67,113571.0,194.5777,194.8417,193.9813,194.255,113571.0
2024-09-12 10:50:00,198.74,199.25,198.25,198.31,79370.0,194.3235,194.8221,193.8444,193.903,79370.0
2024-09-12 11:00:00,198.36,199.07,198.16,198.78,63060.0,193.9519,194.6461,193.7564,194.3626,63060.0
2024-09-12 11:10:00,198.77,199.49,198.68,198.96,34248.0,194.3528,195.0568,194.2648,194.5386,34248.0
2024-09-12 11:20:00,198.96,199.01,198.27,198.32,44953.0,194.5386,194.5875,193.8639,193.9128,44953.0
2024-09-12 11:30:00,198.29,198.83,198.11,198.49,85298.0,193.8835,194.4115,193.7075,194.079,85298.0
2024-09-12 11:40:00,198.5,198.81,197.95,197.95,57199.0,194.0888,194.3919,193.551,193.551,57199.0
2024-09-12 11:50:00,198.0,198.5,197.86,198.2,85181.0,193.5999,194.0888,193.463,193.7955,85181.0
2024-09-12 12:00:00,198.25,198.46,198.02,198.22,65620.0,193.8444,194.0497,193.6195,193.815,65620.0
2024-09-12 12:10:00,198.25,198.26,197.72,197.85,128554.0,193.8444,193.8541,193.3261,193.4533,128554.0
2024-09-12 12:20:00,197.87,198.0,197.14,197.36,73108.0,193.4728,193.5999,192.759,192.9741,73108.0
2024-09-12 12:30:00,197.36,197.41,196.47,196.56,98884.0,192.9741,193.023,192.1039,192.1919,98884.0
2024-09-12 12:40:00,196.49,197.11,196.29,196.91,203728.0,192.1235,192.7297,191.9279,192.5341,203728.0
2024-09-12 12:50:00,196.91,197.44,196.9,197.31,209645.0,192.5341,193.0524,192.5244,192.9253,209645.0
2024-09-12 13:00:00,197.34,197.45,196.63,196.71,107403.0,192.9546,193.0621,192.2604,192.3386,107403.0
2024-09-12 13:10:00,196.69,197.0,196.61,196.91,97608.0,192.319,192.6221,192.2408,192.5341,97608.0
2024-09-12 13:20:00,196.87,197.26,196.77,197.08,58648.0,192.495,192.8764,192.3973,192.7004,58648.0
2024-09-12 13:30:00,197.09,198.03,196.9,197.92,48660.0,192.7101,193.6293,192.5244,193.5217,48660.0
2024-09-12 13:40:00,198.03,198.03,197.67,197.77,40057.0,193.6293,193.6293,193.2773,193.375,40057.0
2024-09-12 13:50:00,197.8,198.09,197.77,197.84,47928.0,193.4044,193.6879,193.375,193.4435,47928.0
2024-09-12 14:00:00,197.9,197.94,197.2,197.31,74411.0,193.5021,193.5413,192.8177,192.9253,74411.0
2024-09-12 14:10:00,197.31,197.32,196.98,197.15,71256.0,192.9253,192.935,192.6026,192.7688,71256.0
2024-09-12 14:20:00,197.15,197.38,197.0,197.28,37323.0,192.7688,192.9937,192.6221,192.8959,37323.0
2024-09-12 14:30:00,197.28,197.43,196.8,197.05,64364.0,192.8959,193.0426,192.4266,192.671,64364.0
2024-09-12 14:40:00,197.12,197.25,196.31,196.47,68441.0,192.7395,192.8666,191.9475,192.1039,68441.0
2024-09-12 14:50:00,196.51,196.63,195.62,196.19,178466.0,192.143,192.2604,191.2728,191.8301,178466.0
2024-09-12 15:00:00,196.16,196.22,195.94,196.08,94639.0,191.8008,191.8595,191.5857,191.7226,94639.0
2024-09-12 15:10:00,196.01,196.15,195.76,196.1,84791.0,191.6541,191.791,191.4097,191.7421,84791.0
2024-09-12 15:20:00,196.1,196.1,195.63,195.85,89277.0,191.7421,191.7421,191.2826,191.4977,89277.0
2024-09-12 15:30:00,195.8,195.87,195.41,195.53,176362.0,191.4488,191.5173,191.0675,191.1848,176362.0
2024-09-12 15:40:00,195.52,195.59,194.84,195.01,260968.0,191.175,191.2435,190.5101,190.6764,260968.0
2024-09-12 15:50:00,194.97,196.04,194.67,196.01,638706.0,190.6373,191.6835,190.3439,191.6541,638706.0
2024-09-13 09:30:00,197.48,199.61,196.83,199.23,189885.0,193.0915,195.1741,192.4559,194.8026,189885.0
2024-09-13 09:40:00,199.17,199.25,198.22,198.23,74120.0,194.7439,194.8221,193.815,193.8248,74120.0
2024-09-13 09:50:00,198.25,198.5,198.09,198.42,108936.0,193.8444,194.0888,193.6879,194.0106,108936.0
2024-09-13 10:00:00,198.47,199.09,197.6,198.55,144664.0,194.0595,194.6657,193.2088,194.1377,144664.0
2024-09-13 10:10:00,198.55,198.56,197.9,197.91,69631.0,194.1377,194.1475,193.5021,193.5119,69631.0
2024-09-13 10:20:00,197.97,198.36,197.76,197.76,64381.0,193.5706,193.9519,193.3653,193.3653,64381.0
2024-09-13 10:30:00,197.82,198.16,197.4,198.13,28183.0,193.4239,193.7564,193.0133,193.727,28183.0
2024-09-13 10:40:00,198.2,198.72,198.13,198.37,50572.0,193.7955,194.3039,193.727,193.9617,50572.0
2024-09-13 10:50:00,198.32,198.49,197.99,198.4,41514.0,193.9128,194.079,193.5901,193.991,41514.0
2024-09-13 11:00:00,198.36,198.7,198.32,198.4,58660.0,193.9519,194.2844,193.9128,193.991,58660.0
2024-09-13 11:10:00,198.4,198.46,198.0,198.18,30419.0,193.991,194.0497,193.5999,193.7759,30419.0
2024-09-13 11:20:00,198.26,198.51,198.15,198.36,29777.0,193.8541,194.0986,193.7466,193.9519,29777.0
2024-09-13 11:30:00,198.4,198.67,198.12,198.18,33962.0,193.991,194.255,193.7173,193.7759,33962.0
2024-09-13 11:40:00,198.2,198.49,198.14,198.31,35445.0,193.7955,194.079,193.7368,193.903,35445.0
2024-09-13 11:50:00,198.29,198.36,198.1,198.32,26588.0,193.8835,193.9519,193.6977,193.9128,26588.0
2024-09-13 12:00:00,198.3,198.57,198.19,198.29,97918.0,193.8933,194.1573,193.7857,193.8835,97918.0
2024-09-13 12:10:00,198.33,198.53,198.23,198.46,52550.0,193.9226,194.1181,193.8248,194.0497,52550.0
2024-09-13 12:20:00,198.52,198.55,198.3,198.4,35569.0,194.1084,194.1377,193.8933,193.991,35569.0
2024-09-13 12:30:00,198.43,198.47,198.16,198.21,28750.0,194.0204,194.0595,193.7564,193.8053,28750.0
2024-09-13 12:40:00,198.23,198.33,197.9,198.23,28245.0,193.8248,193.9226,193.5021,193.8248,28245.0
2024-09-13 12:50:00,198.16,198.9,198.07,198.75,17149.0,193.7564,194.4799,193.6684,194.3333,17149.0
2024-09-13 13:00:00,198.76,199.08,198.75,199.02,21877.0,194.343,194.6559,194.3333,194.5973,21877.0
2024-09-13 13:10:00,199.02,199.13,198.79,199.04,41971.0,194.5973,194.7048,194.3724,194.6168,41971.0
2024-09-13 13:20:00,199.03,199.15,198.89,199.12,42036.0,194.607,194.7244,194.4701,194.695,42036.0
2024-09-13 13:30:00,199.11,199.21,198.58,198.94,59768.0,194.6853,194.783,194.167,194.519,59768.0
2024-09-13 13:40:00,199.0,199.12,198.81,199.09,27176.0,194.5777,194.695,194.3919,194.6657,27176.0
2024-09-13 13:50:00,199.1,199.2,198.97,199.15,40098.0,194.6755,194.7733,194.5484,194.7244,40098.0
2024-09-13 14:00:00,199.17,199.34,198.56,199.21,27222.0,194.7439,194.9101,194.1475,194.783,27222.0
2024-09-13 14:10:00,199.21,199.24,198.83,199.09,16907.0,194.783,194.8124,194.4115,194.6657,16907.0
2024-09-13 14:20:00,199.05,199.06,198.73,198.83,19134.0,194.6266,194.6364,194.3137,194.4115,19134.0
2024-09-13 14:30:00,198.77,199.0,198.63,198.99,22885.0,194.3528,194.5777,194.2159,194.5679,22885.0
2024-09-13 14:40:00,199.0,199.33,198.91,199.31,182017.0,194.5777,194.9004,194.4897,194.8808,182017.0
2024-09-13 14:50:00,199.3,199.68,199.26,199.55,102250.0,194.871,195.2426,194.8319,195.1155,102250.0
2024-09-13 15:00:00,199.55,199.72,199.15,199.58,64883.0,195.1155,195.2817,194.7244,195.1448,64883.0
2024-09-13 15:10:00,199.6,199.96,199.5,199.63,82121.0,195.1644,195.5164,195.0666,195.1937,82121.0
2024-09-13 15:20:00,199.61,200.13,199.39,200.06,90353.0,195.1741,195.6826,194.959,195.6141,90353.0
2024-09-13 15:30:00,200.04,200.24,199.81,200.04,62734.0,195.5946,195.7901,195.3697,195.5946,62734.0
2024-09-13 15:40:00,200.08,200.62,199.98,200.49,113132.0,195.6337,196.1617,195.5359,196.0346,113132.0
2024-09-13 15:50:00,200.52,200.88,199.72,199.89,312954.0,196.0639,196.4159,195.2817,195.4479,312954.0
2024-09-16 09:30:00,198.74,199.27,198.15,199.0,109075.0,194.3235,194.8417,193.7466,194.5777,109075.0
2024-09-16 09:40:00,198.86,199.04,197.95,198.07,59504.0,194.4408,194.6168,193.551,193.6684,59504.0
2024-09-16 09:50:00,198.13,199.5,198.13,199.09,41336.0,193.727,195.0666,193.727,194.6657,41336.0
2024-09-16 10:00:00,199.09,199.45,198.4,198.59,70558.0,194.6657,195.0177,193.991,194.1768,70558.0
2024-09-16 10:10:00,198.59,198.95,198.15,198.28,37679.0,194.1768,194.5288,193.7466,193.8737,37679.0
2024-09-16 10:20:00,198.23,198.33,197.41,197.7,45476.0,193.8248,193.9226,193.023,193.3066,45476.0
2024-09-16 10:30:00,197.63,197.63,196.4,196.93,61244.0,193.2381,193.2381,192.0355,192.5537,61244.0
2024-09-16 10:40:00,196.87,197.37,196.74,197.09,38422.0,192.495,192.9839,192.3679,192.7101,38422.0
2024-09-16 10:50:00,197.2,197.46,197.01,197.07,37973.0,192.8177,193.0719,192.6319,192.6906,37973.0
2024-09-16 11:00:00,197.03,197.24,196.65,197.03,44974.0,192.6515,192.8568,192.2799,192.6515,44974.0
2024-09-16 11:10:00,196.93,197.5,196.9,197.38,44516.0,192.5537,193.111,192.5244,192.9937,44516.0
2024-09-16 11:20:00,197.41,197.43,196.73,196.73,23256.0,193.023,193.0426,192.3581,192.3581,23256.0
2024-09-16 11:30:00,196.73,196.94,196.27,196.42,29681.0,192.3581,192.5635,191.9084,192.055,29681.0
2024-09-16 11:40:00,196.32,196.62,196.12,196.59,62154.0,191.9573,192.2506,191.7617,192.2213,62154.0
2024-09-16 11:50:00,196.57,196.85,196.48,196.8,41107.0,192.2017,192.4755,192.1137,192.4266,41107.0
2024-09-16 12:00:00,196.84,196.91,196.61,196.81,46968.0,192.4657,192.5341,192.2408,192.4364,46968.0
2024-09-16 12:10:00,196.84,196.86,196.03,196.11,25956.0,192.4657,192.4853,191.6737,191.7519,25956.0
2024-09-16 12:20:00,196.06,196.79,195.99,196.73,25239.0,191.703,192.4168,191.6346,192.3581,25239.0
2024-09-16 12:30:00,196.74,196.8,196.27,196.39,22195.0,192.3679,192.4266,191.9084,192.0257,22195.0
2024-09-16 12:40:00,196.45,196.7,196.34,196.49,17804.0,192.0844,192.3288,191.9768,192.1235,17804.0
2024-09-16 12:50:00,196.61,197.11,196.46,197.09,23022.0,192.2408,192.7297,192.0941,192.7101,23022.0
2024-09-16 13:00:00,197.13,197.19,196.78,196.92,28568.0,192.7493,192.8079,192.407,192.5439,28568.0
2024-09-16 13:10:00,196.92,197.22,196.85,196.96,33049.0,192.5439,192.8373,192.4755,192.583,33049.0
2024-09-16 13:20:00,196.96,197.38,196.8,197.15,19913.0,192.583,192.9937,192.4266,192.7688,19913.0
2024-09-16 13:30:00,197.27,197.87,197.13,197.81,37964.0,192.8861,193.4728,192.7493,193.4141,37964.0
2024-09-16 13:40:00,197.96,198.07,197.69,197.77,27105.0,193.5608,193.6684,193.2968,193.375,27105.0
2024-09-16 13:50:00,197.8,198.14,197.75,198.1,36921.0,193.4044,193.7368,193.3555,193.6977,36921.0
2024-09-16 14:00:00,198.13,198.15,197.84,197.99,24761.0,193.727,193.7466,193.4435,193.5901,24761.0
2024-09-16 14:10:00,198.03,198.18,197.79,197.81,37887.0,193.6293,193.7759,193.3946,193.4141,37887.0
2024-09-16 14:20:00,197.81,198.01,197.7,197.92,18997.0,193.4141,193.6097,193.3066,193.5217,18997.0
2024-09-16 14:30:00,197.91,198.14,197.79,198.07,26072.0,193.5119,193.7368,193.3946,193.6684,26072.0
2024-09-16 14:40:00,198.13,198.18,197.66,198.1,18396.0,193.727,193.7759,193.2675,193.6977,18396.0
2024-09-16 14:50:00,198.14,198.34,197.97,198.34,45562.0,193.7368,193.9324,193.5706,193.9324,45562.0
2024-09-16 15:00:00,198.27,198.64,198.2,198.5,26888.0,193.8639,194.2257,193.7955,194.0888,26888.0
2024-09-16 15:10:00,198.52,198.6,198.27,198.49,20924.0,194.1084,194.1866,193.8639,194.079,20924.0
2024-09-16 15:20:00,198.48,198.54,198.26,198.39,22691.0,194.0693,194.1279,193.8541,193.9813,22691.0
2024-09-16 15:30:00,198.39,198.53,198.06,198.43,39676.0,193.9813,194.1181,193.6586,194.0204,39676.0
2024-09-16 15:40:00,198.39,198.53,198.13,198.5,47948.0,193.9813,194.1181,193.727,194.0888,47948.0
2024-09-16 15:50:00,198.46,198.68,198.17,198.42,212086.0,194.0497,194.2648,193.7661,194.0106,212086.0
2024-09-17 09:30:00,199.44,200.48,199.37,200.31,84831.0,195.0079,196.0248,194.9395,195.8586,84831.0
2024-09-17 09:40:00,200.17,200.21,199.45,199.5,21382.0,195.7217,195.7608,195.0177,195.0666,21382.0
2024-09-17 09:50:00,199.34,200.25,199.3,200.14,49171.0,194.9101,195.7999,194.871,195.6924,49171.0
2024-09-17 10:00:00,200.17,200.73,199.92,200.58,78141.0,195.7217,196.2693,195.4773,196.1226,78141.0
2024-09-17 10:10:00,200.58,201.4,200.57,201.31,41467.0,196.1226,196.9244,196.1128,196.8364,41467.0
2024-09-17 10:20:00,201.25,201.84,200.91,201.69,53896.0,196.7777,197.3546,196.4453,197.2079,53896.0
2024-09-17 10:30:00,201.72,201.79,200.84,201.19,23802.0,197.2373,197.3057,196.3768,196.719,23802.0
2024-09-17 10:40:00,201.34,201.95,201.29,201.75,29603.0,196.8657,197.4621,196.8168,197.2666,29603.0
2024-09-17 10:50:00,201.74,201.79,200.53,200.93,31778.0,197.2568,197.3057,196.0737,196.4648,31778.0
2024-09-17 11:00:00,200.96,201.37,200.8,201.33,19670.0,196.4941,196.895,196.3377,196.8559,19670.0
2024-09-17 11:10:00,201.35,201.66,201.19,201.59,19887.0,196.8755,197.1786,196.719,197.1101,19887.0
2024-09-17 11:20:00,201.51,201.64,201.19,201.25,42244.0,197.0319,197.159,196.719,196.7777,42244.0
2024-09-17 11:30:00,201.24,201.54,201.06,201.51,36689.0,196.7679,197.0613,196.5919,197.0319,36689.0
2024-09-17 11:40:00,201.5,201.94,201.35,201.76,27975.0,197.0221,197.4524,196.8755,197.2764,27975.0
2024-09-17 11:50:00,201.83,202.18,201.78,201.98,38636.0,197.3448,197.687,197.2959,197.4915,38636.0
2024-09-17 12:00:00,202.03,202.25,201.84,201.84,22183.0,197.5404,197.7555,197.3546,197.3546,22183.0
2024-09-17 12:10:00,201.83,201.97,201.53,201.56,189587.0,197.3448,197.4817,197.0515,197.0808,189587.0
2024-09-17 12:20:00,201.61,201.61,201.01,201.56,42845.0,197.1297,197.1297,196.543,197.0808,42845.0
2024-09-17 12:30:00,201.45,201.63,201.08,201.19,32916.0,196.9733,197.1493,196.6115,196.719,32916.0
2024-09-17 12:40:00,201.18,201.18,199.99,200.14,36730.0,196.7093,196.7093,195.5457,195.6924,36730.0
2024-09-17 12:50:00,200.1,200.39,199.9,200.16,109150.0,195.6533,195.9368,195.4577,195.7119,109150.0
2024-09-17 13:00:00,200.19,200.43,200.03,200.19,23758.0,195.7413,195.9759,195.5848,195.7413,23758.0
2024-09-17 13:10:00,200.19,200.33,199.79,200.18,18368.0,195.7413,195.8781,195.3501,195.7315,18368.0
2024-09-17 13:20:00,200.2,200.59,200.2,200.42,14368.0,195.751,196.1324,195.751,195.9661,14368.0
2024-09-17 13:30:00,200.42,200.65,199.87,199.98,11732.0,195.9661,196.191,195.4284,195.5359,11732.0
2024-09-17 13:40:00,199.87,199.87,198.92,199.56,14169.0,195.4284,195.4284,194.4995,195.1253,14169.0
2024-09-17 13:50:00,199.49,200.1,199.49,199.98,14711.0,195.0568,195.6533,195.0568,195.5359,14711.0
2024-09-17 14:00:00,199.97,200.03,199.74,199.94,16569.0,195.5261,195.5848,195.3013,195.4968,16569.0
2024-09-17 14:10:00,199.98,200.01,199.7,199.77,15619.0,195.5359,195.5653,195.2621,195.3306,15619.0
2024-09-17 14:20:00,199.77,200.18,199.69,199.92,31350.0,195.3306,195.7315,195.2524,195.4773,31350.0
2024-09-17 14:30:00,199.94,200.15,199.84,199.99,22091.0,195.4968,195.7021,195.399,195.5457,22091.0
2024-09-17 14:40:00,199.94,200.25,199.63,199.76,26047.0,195.4968,195.7999,195.1937,195.3208,26047.0
2024-09-17 14:50:00,199.76,199.83,199.53,199.82,19990.0,195.3208,195.3893,195.0959,195.3795,19990.0
2024-09-17 15:00:00,199.76,200.05,199.72,199.94,17045.0,195.3208,195.6044,195.2817,195.4968,17045.0
2024-09-17 15:10:00,199.93,200.1,199.82,199.82,17556.0,195.487,195.6533,195.3795,195.3795,17556.0
2024-09-17 15:20:00,199.81,199.95,199.51,199.67,39884.0,195.3697,195.5066,195.0764,195.2328,39884.0
2024-09-17 15:30:00,199.59,199.77,199.48,199.77,18393.0,195.1546,195.3306,195.047,195.3306,18393.0
2024-09-17 15:40:00,199.79,200.09,199.57,200.05,42425.0,195.3501,195.6435,195.135,195.6044,42425.0
2024-09-17 15:50:00,200.08,201.51,199.86,201.45,474519.0,195.6337,197.0319,195.4186,196.9733,474519.0
2024-09-18 09:30:00,202.68,202.88,201.81,202.54,40930.0,198.1759,198.3715,197.3253,198.039,40930.0
2024-09-18 09:40:00,202.53,203.0,202.3,202.78,45179.0,198.0293,198.4888,197.8044,198.2737,45179.0
2024-09-18 09:50:00,202.86,203.06,202.67,202.83,103631.0,198.3519,198.5475,198.1661,198.3226,103631.0
2024-09-18 10:00:00,202.86,202.98,202.28,202.28,53423.0,198.3519,198.4693,197.7848,197.7848,53423.0
2024-09-18 10:10:00,202.29,202.44,201.74,201.85,27578.0,197.7946,197.9413,197.2568,197.3644,27578.0
2024-09-18 10:20:00,201.94,202.28,201.66,202.12,18010.0,197.4524,197.7848,197.1786,197.6284,18010.0
2024-09-18 10:30:00,202.09,202.09,201.7,202.05,15106.0,197.599,197.599,197.2177,197.5599,15106.0
2024-09-18 10:40:00,202.08,202.44,202.04,202.25,12372.0,197.5893,197.9413,197.5501,197.7555,12372.0
2024-09-18 10:50:00,202.19,202.21,201.94,202.11,16243.0,197.6968,197.7164,197.4524,197.6186,16243.0
2024-09-18 11:00:00,202.03,202.44,202.03,202.38,50793.0,197.5404,197.9413,197.5404,197.8826,50793.0
2024-09-18 11:10:00,202.33,202.35,202.09,202.2,30087.0,197.8337,197.8533,197.599,197.7066,30087.0
2024-09-18 11:20:00,202.17,202.29,201.89,202.21,40041.0,197.6773,197.7946,197.4035,197.7164,40041.0
2024-09-18 11:30:00,202.24,202.24,201.65,201.65,24267.0,197.7457,197.7457,197.1688,197.1688,24267.0
2024-09-18 11:40:00,201.69,201.8,201.26,201.32,43139.0,197.2079,197.3155,196.7875,196.8461,43139.0
2024-09-18 11:50:00,201.36,201.46,201.07,201.07,17479.0,196.8853,196.983,196.6017,196.6017,17479.0
2024-09-18 12:00:00,201.0,201.36,200.95,201.28,22618.0,196.5333,196.8853,196.4844,196.807,22618.0
2024-09-18 12:10:00,201.32,201.84,201.32,201.8,13070.0,196.8461,197.3546,196.8461,197.3155,13070.0
2024-09-18 12:20:00,201.8,201.91,201.71,201.87,19341.0,197.3155,197.423,197.2275,197.3839,19341.0
2024-09-18 12:30:00,201.81,202.25,201.81,202.13,42919.0,197.3253,197.7555,197.3253,197.6381,42919.0
2024-09-18 12:40:00,202.1,202.23,202.07,202.16,26079.0,197.6088,197.7359,197.5795,197.6675,26079.0
2024-09-18 12:50:00,202.2,202.49,202.08,202.4,25379.0,197.7066,197.9901,197.5893,197.9021,25379.0
2024-09-18 13:00:00,202.32,202.45,202.24,202.34,9259.0,197.8239,197.951,197.7457,197.8435,9259.0
2024-09-18 13:10:00,202.34,202.34,202.06,202.22,20419.0,197.8435,197.8435,197.5697,197.7261,20419.0
2024-09-18 13:20:00,202.22,202.56,202.11,202.56,32473.0,197.7261,198.0586,197.6186,198.0586,32473.0
2024-09-18 13:30:00,202.59,202.76,202.42,202.48,83419.0,198.0879,198.2541,197.9217,197.9804,83419.0
2024-09-18 13:40:00,202.43,202.74,202.35,202.61,41532.0,197.9315,198.2346,197.8533,198.1075,41532.0
2024-09-18 13:50:00,202.63,202.64,202.29,202.56,99210.0,198.127,198.1368,197.7946,198.0586,99210.0
2024-09-18 14:00:00,202.26,204.97,202.0,204.11,101322.0,197.7653,200.415,197.511,199.5741,101322.0
2024-09-18 14:10:00,204.1,204.55,202.83,204.13,38681.0,199.5644,200.0044,198.3226,199.5937,38681.0
2024-09-18 14:20:00,204.28,204.56,203.66,204.25,29967.0,199.7404,200.0141,199.1341,199.711,29967.0
2024-09-18 14:30:00,204.25,204.74,203.54,204.27,69798.0,199.711,200.1901,199.0168,199.7306,69798.0
2024-09-18 14:40:00,204.2,204.23,202.85,203.88,18502.0,199.6621,199.6915,198.3421,199.3493,18502.0
2024-09-18 14:50:00,203.71,204.42,203.33,203.5,23940.0,199.183,199.8773,198.8115,198.9777,23940.0
2024-09-18 15:00:00,203.46,203.46,201.38,201.53,145071.0,198.9386,198.9386,196.9048,197.0515,145071.0
2024-09-18 15:10:00,201.44,202.51,201.25,202.09,32850.0,196.9635,198.0097,196.7777,197.599,32850.0
2024-09-18 15:20:00,202.2,202.79,201.21,202.63,50835.0,197.7066,198.2835,196.7386,198.127,50835.0
2024-09-18 15:30:00,202.59,202.94,201.44,201.76,61815.0,198.0879,198.4301,196.9635,197.2764,61815.0
2024-09-18 15:40:00,201.82,201.97,200.6,200.9,67344.0,197.335,197.4817,196.1421,196.4355,67344.0
2024-09-18 15:50:00,200.84,201.13,199.96,200.7,262858.0,196.3768,196.6604,195.5164,196.2399,262858.0
2024-09-19 09:30:00,207.61,207.89,205.82,206.64,106190.0,202.9964,203.2701,201.2461,202.0479,106190.0
2024-09-19 09:40:00,206.55,206.67,205.83,206.43,94238.0,201.9599,202.0773,201.2559,201.8426,94238.0
2024-09-19 09:50:00,206.34,206.87,205.8,206.79,71836.0,201.7546,202.2728,201.2266,202.1946,71836.0
2024-09-19 10:00:00,206.79,206.93,205.83,205.91,64405.0,202.1946,202.3315,201.2559,201.3341,64405.0
2024-09-19 10:10:00,205.83,206.31,205.68,206.31,23895.0,201.2559,201.7253,201.1093,201.7253,23895.0
2024-09-19 10:20:00,206.21,206.91,206.01,206.91,23745.0,201.6275,202.3119,201.4319,202.3119,23745.0
2024-09-19 10:30:00,206.78,207.55,206.77,207.42,32961.0,202.1848,202.9377,202.175,202.8106,32961.0
2024-09-19 10:40:00,207.44,207.44,206.39,206.88,48768.0,202.8301,202.8301,201.8035,202.2826,48768.0
2024-09-19 10:50:00,206.84,206.97,206.28,206.36,23066.0,202.2435,202.3706,201.6959,201.7741,23066.0
2024-09-19 11:00:00,206.44,207.16,206.21,206.89,51991.0,201.8524,202.5564,201.6275,202.2924,51991.0
2024-09-19 11:10:00,206.96,207.65,206.96,207.53,40914.0,202.3608,203.0355,202.3608,202.9181,40914.0
2024-09-19 11:20:00,207.58,208.14,207.49,208.0,49764.0,202.967,203.5146,202.879,203.3777,49764.0
2024-09-19 11:30:00,208.04,208.22,207.88,208.09,40389.0,203.4168,203.5928,203.2604,203.4657,40389.0
2024-09-19 11:40:00,208.1,208.33,208.04,208.12,38034.0,203.4755,203.7004,203.4168,203.495,38034.0
2024-09-19 11:50:00,208.1,208.16,207.51,207.82,35478.0,203.4755,203.5341,202.8986,203.2017,35478.0
2024-09-19 12:00:00,207.87,208.38,207.71,208.36,28194.0,203.2506,203.7493,203.0941,203.7297,28194.0
2024-09-19 12:10:00,208.36,208.6,208.03,208.59,31158.0,203.7297,203.9644,203.407,203.9546,31158.0
2024-09-19 12:20:00,208.6,209.13,208.51,208.94,30658.0,203.9644,204.4826,203.8764,204.2968,30658.0
2024-09-19 12:30:00,208.98,209.31,208.97,209.3,32608.0,204.3359,204.6586,204.3261,204.6488,32608.0
2024-09-19 12:40:00,209.26,209.42,209.03,209.37,33482.0,204.6097,204.7661,204.3848,204.7173,33482.0
2024-09-19 12:50:00,209.39,209.55,209.11,209.16,49109.0,204.7368,204.8933,204.463,204.5119,49109.0
2024-09-19 13:00:00,209.15,209.37,208.87,208.96,23697.0,204.5021,204.7173,204.2284,204.3164,23697.0
2024-09-19 13:10:00,209.0,209.67,208.89,209.62,23243.0,204.3555,205.0106,204.2479,204.9617,23243.0
2024-09-19 13:20:00,209.59,209.72,209.34,209.72,33326.0,204.9324,205.0595,204.6879,205.0595,33326.0
2024-09-19 13:30:00,209.74,209.77,209.3,209.68,36913.0,205.079,205.1084,204.6488,205.0204,36913.0
2024-09-19 13:40:00,209.72,210.09,209.63,209.99,102534.0,205.0595,205.4213,204.9715,205.3235,102534.0
2024-09-19 13:50:00,209.98,210.31,209.85,210.25,53407.0,205.3137,205.6364,205.1866,205.5777,53407.0
2024-09-19 14:00:00,210.28,210.56,210.18,210.18,45401.0,205.607,205.8808,205.5093,205.5093,45401.0
2024-09-19 14:10:00,210.16,210.16,208.92,209.17,37200.0,205.4897,205.4897,204.2773,204.5217,37200.0
2024-09-19 14:20:00,209.23,209.44,209.1,209.28,22906.0,204.5804,204.7857,204.4533,204.6293,22906.0
2024-09-19 14:30:00,209.21,209.35,209.05,209.25,41597.0,204.5608,204.6977,204.4044,204.5999,41597.0
2024-09-19 14:40:00,209.27,209.36,208.81,208.81,40544.0,204.6195,204.7075,204.1697,204.1697,40544.0
2024-09-19 14:50:00,208.81,209.21,208.6,209.1,36781.0,204.1697,204.5608,203.9644,204.4533,36781.0
2024-09-19 15:00:00,209.12,209.21,208.28,208.46,35653.0,204.4728,204.5608,203.6515,203.8275,35653.0
2024-09-19 15:10:00,208.41,208.51,207.19,207.21,57044.0,203.7786,203.8764,202.5857,202.6053,57044.0
2024-09-19 15:20:00,207.25,207.84,207.07,207.28,90291.0,202.6444,203.2213,202.4684,202.6737,90291.0
2024-09-19 15:30:00,207.36,208.02,207.09,207.97,76457.0,202.7519,203.3973,202.4879,203.3484,76457.0
2024-09-19 15:40:00,208.0,208.75,207.95,208.68,64815.0,203.3777,204.111,203.3288,204.0426,64815.0
2024-09-19 15:50:00,208.65,208.68,207.09,207.58,412115.0,204.0133,204.0426,202.4879,202.967,412115.0
2024-09-20 09:30:00,204.26,205.26,202.94,203.36,1072980.0,199.7208,200.6986,198.4301,198.8408,1072980.0
2024-09-20 09:40:00,203.36,203.81,202.8,203.22,99164.0,198.8408,199.2808,198.2933,198.7039,99164.0
2024-09-20 09:50:00,203.1,203.25,202.33,202.35,119593.0,198.5866,198.7333,197.8337,197.8533,119593.0
2024-09-20 10:00:00,202.35,203.29,202.34,202.76,64343.0,197.8533,198.7724,197.8435,198.2541,64343.0
2024-09-20 10:10:00,202.77,203.54,202.46,203.41,130125.0,198.2639,199.0168,197.9608,198.8897,130125.0
2024-09-20 10:20:00,203.45,203.75,203.27,203.27,46858.0,198.9288,199.2221,198.7528,198.7528,46858.0
2024-09-20 10:30:00,203.36,203.4,202.76,203.25,49198.0,198.8408,198.8799,198.2541,198.7333,49198.0
2024-09-20 10:40:00,203.24,203.27,202.37,202.45,31064.0,198.7235,198.7528,197.8728,197.951,31064.0
2024-09-20 10:50:00,202.47,202.53,201.82,201.88,50469.0,197.9706,198.0293,197.335,197.3937,50469.0
2024-09-20 11:00:00,201.94,201.97,201.32,201.42,55725.0,197.4524,197.4817,196.8461,196.9439,55725.0
2024-09-20 11:10:00,201.44,201.76,201.13,201.6,31890.0,196.9635,197.2764,196.6604,197.1199,31890.0
2024-09-20 11:20:00,201.68,202.15,201.5,201.59,52983.0,197.1981,197.6577,197.0221,197.1101,52983.0
2024-09-20 11:30:00,201.52,202.22,201.4,201.88,43175.0,197.0417,197.7261,196.9244,197.3937,43175.0
2024-09-20 11:40:00,201.85,202.76,201.8,202.51,36656.0,197.3644,198.2541,197.3155,198.0097,36656.0
2024-09-20 11:50:00,202.61,202.63,202.08,202.42,24355.0,198.1075,198.127,197.5893,197.9217,24355.0
2024-09-20 12:00:00,202.5,202.93,202.35,202.68,39448.0,197.9999,198.4204,197.8533,198.1759,39448.0
2024-09-20 12:10:00,202.7,202.7,202.04,202.22,37112.0,198.1955,198.1955,197.5501,197.7261,37112.0
2024-09-20 12:20:00,202.23,202.7,202.09,202.55,25763.0,197.7359,198.1955,197.599,198.0488,25763.0
2024-09-20 12:30:00,202.48,202.56,202.2,202.35,18131.0,197.9804,198.0586,197.7066,197.8533,18131.0
2024-09-20 12:40:00,202.38,202.41,202.23,202.3,21996.0,197.8826,197.9119,197.7359,197.8044,21996.0
2024-09-20 12:50:00,202.3,202.42,202.06,202.12,20403.0,197.8044,197.9217,197.5697,197.6284,20403.0
2024-09-20 13:00:00,202.12,202.28,201.67,201.78,18189.0,197.6284,197.7848,197.1884,197.2959,18189.0
2024-09-20 13:10:00,201.78,202.14,201.68,202.07,26631.0,197.2959,197.6479,197.1981,197.5795,26631.0
2024-09-20 13:20:00,202.04,202.04,201.17,201.59,27008.0,197.5501,197.5501,196.6995,197.1101,27008.0
2024-09-20 13:30:00,201.57,202.17,201.55,201.98,19848.0,197.0906,197.6773,197.071,197.4915,19848.0
2024-09-20 13:40:00,201.94,202.22,201.73,201.89,35407.0,197.4524,197.7261,197.247,197.4035,35407.0
2024-09-20 13:50:00,201.89,201.95,201.58,201.74,24914.0,197.4035,197.4621,197.1004,197.2568,24914.0
2024-09-20 14:00:00,201.71,202.01,201.46,201.49,43896.0,197.2275,197.5208,196.983,197.0124,43896.0
2024-09-20 14:10:00,201.49,201.77,201.47,201.53,15813.0,197.0124,197.2861,196.9928,197.0515,15813.0
2024-09-20 14:20:00,201.51,201.52,201.2,201.25,34649.0,197.0319,197.0417,196.7288,196.7777,34649.0
2024-09-20 14:30:00,201.19,201.37,201.08,201.22,19809.0,196.719,196.895,196.6115,196.7484,19809.0
2024-09-20 14:40:00,201.3,201.55,201.11,201.38,41225.0,196.8266,197.071,196.6408,196.9048,41225.0
2024-09-20 14:50:00,201.36,201.91,201.33,201.81,42634.0,196.8853,197.423,196.8559,197.3253,42634.0
2024-09-20 15:00:00,201.76,201.8,201.43,201.57,35299.0,197.2764,197.3155,196.9537,197.0906,35299.0
2024-09-20 15:10:00,201.63,201.94,201.56,201.64,48768.0,197.1493,197.4524,197.0808,197.159,48768.0
2024-09-20 15:20:00,201.58,202.14,201.58,202.08,60595.0,197.1004,197.6479,197.1004,197.5893,60595.0
2024-09-20 15:30:00,202.04,202.5,201.76,202.35,93249.0,197.5501,197.9999,197.2764,197.8533,93249.0
2024-09-20 15:40:00,202.32,202.67,201.79,201.79,125229.0,197.8239,198.1661,197.3057,197.3057,125229.0
2024-09-20 15:50:00,201.85,203.41,201.8,203.34,766482.0,197.3644,198.8897,197.3155,198.8213,766482.0
2024-09-23 09:30:00,203.89,204.5,202.84,203.62,148974.0,199.359,199.9555,198.3324,199.095,148974.0
2024-09-23 09:40:00,203.62,204.41,203.07,203.68,70047.0,199.095,199.8675,198.5573,199.1537,70047.0
2024-09-23 09:50:00,203.68,203.85,203.03,203.12,48053.0,199.1537,199.3199,198.5181,198.6061,48053.0
2024-09-23 10:00:00,203.08,203.53,202.92,203.47,38612.0,198.567,199.007,198.4106,198.9484,38612.0
2024-09-23 10:10:00,203.4,203.54,202.88,203.45,36378.0,198.8799,199.0168,198.3715,198.9288,36378.0
2024-09-23 10:20:00,203.55,204.15,203.45,203.83,13635.0,199.0266,199.6133,198.9288,199.3004,13635.0
2024-09-23 10:30:00,203.82,204.13,203.59,203.94,29006.0,199.2906,199.5937,199.0657,199.4079,29006.0
2024-09-23 10:40:00,203.96,204.6,203.9,204.44,23192.0,199.4275,200.0533,199.3688,199.8968,23192.0
2024-09-23 10:50:00,204.37,204.82,204.36,204.71,67746.0,199.8284,200.2684,199.8186,200.1608,67746.0
2024-09-23 11:00:00,204.71,204.81,204.07,204.45,56051.0,200.1608,200.2586,199.535,199.9066,56051.0
2024-09-23 11:10:00,204.45,204.52,203.9,204.03,44056.0,199.9066,199.975,199.3688,199.4959,44056.0
2024-09-23 11:20:00,204.05,204.64,204.05,204.51,29674.0,199.5155,200.0924,199.5155,199.9653,29674.0
2024-09-23 11:30:00,204.6,204.73,204.51,204.53,15979.0,200.0533,200.1804,199.9653,199.9848,15979.0
2024-09-23 11:40:00,204.59,204.78,204.26,204.54,15064.0,200.0435,200.2293,199.7208,199.9946,15064.0
2024-09-23 11:50:00,204.54,204.73,203.87,204.0,14157.0,199.9946,200.1804,199.3395,199.4666,14157.0
2024-09-23 12:00:00,204.03,204.34,204.03,204.22,17869.0,199.4959,199.799,199.4959,199.6817,17869.0
2024-09-23 12:10:00,204.18,204.26,203.68,203.91,16386.0,199.6426,199.7208,199.1537,199.3786,16386.0
2024-09-23 12:20:00,203.84,204.41,203.83,204.37,14146.0,199.3101,199.8675,199.3004,199.8284,14146.0
2024-09-23 12:30:00,204.39,204.39,203.95,203.99,15362.0,199.8479,199.8479,199.4177,199.4568,15362.0
2024-09-23 12:40:00,203.91,204.12,203.74,204.05,22063.0,199.3786,199.5839,199.2124,199.5155,22063.0
2024-09-23 12:50:00,203.99,204.1,203.71,203.77,13888.0,199.4568,199.5644,199.183,199.2417,13888.0
2024-09-23 13:00:00,203.77,203.77,203.38,203.65,11751.0,199.2417,199.2417,198.8604,199.1244,11751.0
2024-09-23 13:10:00,203.58,203.79,203.52,203.66,12017.0,199.0559,199.2613,198.9973,199.1341,12017.0
2024-09-23 13:20:00,203.71,203.74,203.36,203.42,17698.0,199.183,199.2124,198.8408,198.8995,17698.0
2024-09-23 13:30:00,203.43,203.65,203.27,203.36,14745.0,198.9093,199.1244,198.7528,198.8408,14745.0
2024-09-23 13:40:00,203.4,203.66,203.4,203.54,23484.0,198.8799,199.1341,198.8799,199.0168,23484.0
2024-09-23 13:50:00,203.54,203.75,203.41,203.44,17688.0,199.0168,199.2221,198.8897,198.919,17688.0
2024-09-23 14:00:00,203.49,203.54,203.17,203.35,18006.0,198.9679,199.0168,198.655,198.831,18006.0
2024-09-23 14:10:00,203.37,203.48,203.24,203.4,17311.0,198.8506,198.9581,198.7235,198.8799,17311.0
2024-09-23 14:20:00,203.39,203.46,203.15,203.45,25398.0,198.8701,198.9386,198.6355,198.9288,25398.0
2024-09-23 14:30:00,203.39,203.55,203.32,203.53,36016.0,198.8701,199.0266,198.8017,199.007,36016.0
2024-09-23 14:40:00,203.53,203.67,203.49,203.58,17833.0,199.007,199.1439,198.9679,199.0559,17833.0
2024-09-23 14:50:00,203.6,203.65,203.38,203.61,16988.0,199.0755,199.1244,198.8604,199.0853,16988.0
2024-09-23 15:00:00,203.63,203.73,203.43,203.45,11476.0,199.1048,199.2026,198.9093,198.9288,11476.0
2024-09-23 15:10:00,203.42,203.45,203.24,203.36,21013.0,198.8995,198.9288,198.7235,198.8408,21013.0
2024-09-23 15:20:00,203.43,203.81,203.36,203.39,27738.0,198.9093,199.2808,198.8408,198.8701,27738.0
2024-09-23 15:30:00,203.38,203.68,203.3,203.57,26336.0,198.8604,199.1537,198.7821,199.0461,26336.0
2024-09-23 15:40:00,203.59,203.75,203.24,203.64,25236.0,199.0657,199.2221,198.7235,199.1146,25236.0
2024-09-23 15:50:00,203.63,204.09,203.44,203.88,164406.0,199.1048,199.5546,198.919,199.3493,164406.0
2024-09-24 09:30:00,206.06,208.42,205.81,207.13,202254.0,201.4808,203.7884,201.2364,202.527,202254.0
2024-09-24 09:40:00,207.16,207.71,206.83,207.71,55130.0,202.5564,203.0941,202.2337,203.0941,55130.0
2024-09-24 09:50:00,207.7,207.94,207.28,207.3,47244.0,203.0844,203.319,202.6737,202.6933,47244.0
2024-09-24 10:00:00,207.27,207.29,206.0,206.75,39904.0,202.6639,202.6835,201.4221,202.1555,39904.0
2024-09-24 10:10:00,206.87,207.4,206.28,206.28,75660.0,202.2728,202.791,201.6959,201.6959,75660.0
2024-09-24 10:20:00,206.3,206.52,206.07,206.36,24095.0,201.7155,201.9306,201.4906,201.7741,24095.0
2024-09-24 10:30:00,206.36,206.54,205.89,205.89,36970.0,201.7741,201.9501,201.3146,201.3146,36970.0
2024-09-24 10:40:00,205.8,206.26,205.53,205.99,32946.0,201.2266,201.6764,200.9626,201.4124,32946.0
2024-09-24 10:50:00,206.05,206.79,206.0,206.79,37956.0,201.471,202.1946,201.4221,202.1946,37956.0
2024-09-24 11:00:00,206.8,206.82,206.35,206.39,26184.0,202.2044,202.2239,201.7644,201.8035,26184.0
2024-09-24 11:10:00,206.42,206.76,206.35,206.62,33792.0,201.8328,202.1653,201.7644,202.0284,33792.0
2024-09-24 11:20:00,206.66,206.66,206.07,206.2,31296.0,202.0675,202.0675,201.4906,201.6177,31296.0
2024-09-24 11:30:00,206.2,206.44,206.04,206.41,27877.0,201.6177,201.8524,201.4613,201.823,27877.0
2024-09-24 11:40:00,206.42,206.46,206.17,206.3,10695.0,201.8328,201.8719,201.5884,201.7155,10695.0
2024-09-24 11:50:00,206.34,206.9,206.18,206.33,29999.0,201.7546,202.3021,201.5981,201.7448,29999.0
2024-09-24 12:00:00,206.32,206.81,206.29,206.57,24048.0,201.735,202.2141,201.7057,201.9795,24048.0
2024-09-24 12:10:00,206.57,206.66,205.98,206.04,14263.0,201.9795,202.0675,201.4026,201.4613,14263.0
2024-09-24 12:20:00,206.13,206.29,205.94,206.07,9311.0,201.5493,201.7057,201.3635,201.4906,9311.0
2024-09-24 12:30:00,206.08,206.69,206.08,206.56,23547.0,201.5004,202.0968,201.5004,201.9697,23547.0
2024-09-24 12:40:00,206.57,206.63,206.26,206.55,23984.0,201.9795,202.0381,201.6764,201.9599,23984.0
2024-09-24 12:50:00,206.45,206.53,206.22,206.26,12316.0,201.8621,201.9404,201.6373,201.6764,12316.0
2024-09-24 13:00:00,206.15,206.51,206.15,206.39,13714.0,201.5688,201.9208,201.5688,201.8035,13714.0
2024-09-24 13:10:00,206.39,206.5,206.23,206.31,12848.0,201.8035,201.911,201.647,201.7253,12848.0
2024-09-24 13:20:00,206.27,206.27,205.83,205.86,12664.0,201.6861,201.6861,201.2559,201.2853,12664.0
2024-09-24 13:30:00,205.91,206.12,205.77,205.96,25237.0,201.3341,201.5395,201.1973,201.383,25237.0
2024-09-24 13:40:00,206.0,206.04,205.71,205.75,15106.0,201.4221,201.4613,201.1386,201.1777,15106.0
2024-09-24 13:50:00,205.7,205.74,205.29,205.38,18380.0,201.1288,201.1679,200.7279,200.8159,18380.0
2024-09-24 14:00:00,205.29,205.47,205.12,205.18,15252.0,200.7279,200.9039,200.5617,200.6204,15252.0
2024-09-24 14:10:00,205.15,205.2,204.82,205.18,20133.0,200.591,200.6399,200.2684,200.6204,20133.0
2024-09-24 14:20:00,205.16,205.19,204.82,204.92,13519.0,200.6008,200.6301,200.2684,200.3661,13519.0
2024-09-24 14:30:00,204.86,205.1,204.64,205.05,19858.0,200.3075,200.5421,200.0924,200.4933,19858.0
2024-09-24 14:40:00,205.08,205.14,204.86,204.87,25038.0,200.5226,200.5813,200.3075,200.3173,25038.0
2024-09-24 14:50:00,204.84,205.12,204.84,205.02,17755.0,200.2879,200.5617,200.2879,200.4639,17755.0
2024-09-24 15:00:00,204.98,205.58,204.91,205.57,27060.0,200.4248,201.0115,200.3564,201.0017,27060.0
2024-09-24 15:10:00,205.52,205.57,205.2,205.36,25014.0,200.9528,201.0017,200.6399,200.7964,25014.0
2024-09-24 15:20:00,205.39,205.64,205.39,205.58,26603.0,200.8257,201.0701,200.8257,201.0115,26603.0
2024-09-24 15:30:00,205.62,205.79,205.52,205.75,27807.0,201.0506,201.2168,200.9528,201.1777,27807.0
2024-09-24 15:40:00,205.79,206.01,205.6,205.84,41552.0,201.2168,201.4319,201.031,201.2657,41552.0
2024-09-24 15:50:00,205.82,205.87,204.61,204.96,260467.0,201.2461,201.295,200.063,200.4053,260467.0
2024-09-25 09:30:00,203.14,204.78,203.12,204.4,55876.0,198.6257,200.2293,198.6061,199.8577,55876.0
2024-09-25 09:40:00,204.47,204.55,203.5,204.06,39793.0,199.9261,200.0044,198.9777,199.5253,39793.0
2024-09-25 09:50:00,204.07,204.29,203.78,203.94,51200.0,199.535,199.7501,199.2515,199.4079,51200.0
2024-09-25 10:00:00,203.9,204.48,203.84,204.34,64969.0,199.3688,199.9359,199.3101,199.799,64969.0
2024-09-25 10:10:00,204.34,204.77,204.19,204.54,33407.0,199.799,200.2195,199.6524,199.9946,33407.0
2024-09-25 10:20:00,204.5,204.96,204.31,204.62,37111.0,199.9555,200.4053,199.7697,200.0728,37111.0
2024-09-25 10:30:00,204.67,205.23,204.52,205.06,40038.0,200.1217,200.6693,199.975,200.503,40038.0
2024-09-25 10:40:00,205.01,205.37,204.31,204.35,27091.0,200.4541,200.8061,199.7697,199.8088,27091.0
2024-09-25 10:50:00,204.36,204.72,204.28,204.72,13307.0,199.8186,200.1706,199.7404,200.1706,13307.0
2024-09-25 11:00:00,204.78,205.11,204.66,205.08,25237.0,200.2293,200.5519,200.1119,200.5226,25237.0
2024-09-25 11:10:00,204.96,205.01,204.59,204.87,15892.0,200.4053,200.4541,200.0435,200.3173,15892.0
2024-09-25 11:20:00,204.83,204.99,204.49,204.52,17343.0,200.2781,200.4346,199.9457,199.975,17343.0
2024-09-25 11:30:00,204.51,204.88,204.43,204.78,18186.0,199.9653,200.327,199.887,200.2293,18186.0
2024-09-25 11:40:00,204.86,204.86,204.46,204.71,9651.0,200.3075,200.3075,199.9164,200.1608,9651.0
2024-09-25 11:50:00,204.69,204.76,204.27,204.65,27549.0,200.1413,200.2097,199.7306,200.1021,27549.0
2024-09-25 12:00:00,204.62,204.83,204.41,204.64,15081.0,200.0728,200.2781,199.8675,200.0924,15081.0
2024-09-25 12:10:00,204.61,204.78,204.57,204.67,17206.0,200.063,200.2293,200.0239,200.1217,17206.0
2024-09-25 12:20:00,204.74,204.97,204.68,204.92,14654.0,200.1901,200.415,200.1315,200.3661,14654.0
2024-09-25 12:30:00,204.94,205.12,204.71,205.01,10030.0,200.3857,200.5617,200.1608,200.4541,10030.0
2024-09-25 12:40:00,205.0,205.04,204.62,204.64,21662.0,200.4444,200.4835,200.0728,200.0924,21662.0
2024-09-25 12:50:00,204.6,204.9,204.47,204.49,10817.0,200.0533,200.3466,199.9261,199.9457,10817.0
2024-09-25 13:00:00,204.56,204.65,204.04,204.48,15601.0,200.0141,200.1021,199.5057,199.9359,15601.0
2024-09-25 13:10:00,204.5,204.57,204.35,204.52,9680.0,199.9555,200.0239,199.8088,199.975,9680.0
2024-09-25 13:20:00,204.49,204.55,204.35,204.35,12496.0,199.9457,200.0044,199.8088,199.8088,12496.0
2024-09-25 13:30:00,204.35,204.47,204.1,204.38,11405.0,199.8088,199.9261,199.5644,199.8381,11405.0
2024-09-25 13:40:00,204.33,204.4,204.09,204.21,7232.0,199.7893,199.8577,199.5546,199.6719,7232.0
2024-09-25 13:50:00,204.23,204.72,204.23,204.7,6481.0,199.6915,200.1706,199.6915,200.151,6481.0
2024-09-25 14:00:00,204.69,204.75,204.29,204.34,14871.0,200.1413,200.1999,199.7501,199.799,14871.0
2024-09-25 14:10:00,204.36,204.41,204.04,204.36,10143.0,199.8186,199.8675,199.5057,199.8186,10143.0
2024-09-25 14:20:00,204.35,204.75,204.35,204.65,14972.0,199.8088,200.1999,199.8088,200.1021,14972.0
2024-09-25 14:30:00,204.59,204.64,204.4,204.49,13404.0,200.0435,200.0924,199.8577,199.9457,13404.0
2024-09-25 14:40:00,204.5,204.66,204.43,204.51,18512.0,199.9555,200.1119,199.887,199.9653,18512.0
2024-09-25 14:50:00,204.51,204.64,204.31,204.51,17415.0,199.9653,200.0924,199.7697,199.9653,17415.0
2024-09-25 15:00:00,204.49,204.5,204.23,204.24,18417.0,199.9457,199.9555,199.6915,199.7013,18417.0
2024-09-25 15:10:00,204.28,204.41,204.17,204.34,18326.0,199.7404,199.8675,199.6328,199.799,18326.0
2024-09-25 15:20:00,204.34,204.47,204.2,204.47,19092.0,199.799,199.9261,199.6621,199.9261,19092.0
2024-09-25 15:30:00,204.46,204.63,204.32,204.45,17069.0,199.9164,200.0826,199.7795,199.9066,17069.0
2024-09-25 15:40:00,204.43,204.82,204.4,204.82,27719.0,199.887,200.2684,199.8577,200.2684,27719.0
2024-09-25 15:50:00,204.82,205.17,204.52,205.06,191406.0,200.2684,200.6106,199.975,200.503,191406.0
2024-09-26 09:30:00,210.32,210.57,208.24,208.59,131130.0,205.6461,205.8906,203.6124,203.9546,131130.0
2024-09-26 09:40:00,208.39,208.41,207.17,207.51,65991.0,203.759,203.7786,202.5661,202.8986,65991.0
2024-09-26 09:50:00,207.47,207.79,207.06,207.52,38248.0,202.8595,203.1724,202.4586,202.9084,38248.0
2024-09-26 10:00:00,207.55,208.04,207.16,207.42,57213.0,202.9377,203.4168,202.5564,202.8106,57213.0
2024-09-26 10:10:00,207.31,207.8,207.3,207.5,50660.0,202.703,203.1821,202.6933,202.8888,50660.0
2024-09-26 10:20:00,207.53,207.54,206.3,206.73,40298.0,202.9181,202.9279,201.7155,202.1359,40298.0
2024-09-26 10:30:00,206.77,207.49,206.46,207.36,25516.0,202.175,202.879,201.8719,202.7519,25516.0
2024-09-26 10:40:00,207.22,207.3,206.51,206.79,23258.0,202.615,202.6933,201.9208,202.1946,23258.0
2024-09-26 10:50:00,206.86,207.12,205.22,205.44,64243.0,202.263,202.5173,200.6595,200.8746,64243.0
2024-09-26 11:00:00,205.35,207.3,205.06,207.23,31420.0,200.7866,202.6933,200.503,202.6248,31420.0
2024-09-26 11:10:00,207.13,207.5,206.74,206.9,18362.0,202.527,202.8888,202.1457,202.3021,18362.0
2024-09-26 11:20:00,206.9,207.06,206.4,206.88,57353.0,202.3021,202.4586,201.8133,202.2826,57353.0
2024-09-26 11:30:00,206.84,207.18,206.5,206.88,17549.0,202.2435,202.5759,201.911,202.2826,17549.0
2024-09-26 11:40:00,206.82,207.43,206.67,207.12,30767.0,202.2239,202.8204,202.0773,202.5173,30767.0
2024-09-26 11:50:00,207.09,207.99,207.05,207.93,14681.0,202.4879,203.3679,202.4488,203.3093,14681.0
2024-09-26 12:00:00,207.83,207.9,207.35,207.65,24908.0,203.2115,203.2799,202.7421,203.0355,24908.0
2024-09-26 12:10:00,207.65,207.93,207.52,207.52,28584.0,203.0355,203.3093,202.9084,202.9084,28584.0
2024-09-26 12:20:00,207.51,207.61,207.05,207.29,16027.0,202.8986,202.9964,202.4488,202.6835,16027.0
2024-09-26 12:30:00,207.28,207.58,207.08,207.58,15394.0,202.6737,202.967,202.4781,202.967,15394.0
2024-09-26 12:40:00,207.59,207.7,207.31,207.66,11656.0,202.9768,203.0844,202.703,203.0453,11656.0
2024-09-26 12:50:00,207.62,207.81,207.52,207.64,20512.0,203.0061,203.1919,202.9084,203.0257,20512.0
2024-09-26 13:00:00,207.59,207.77,207.41,207.5,12322.0,202.9768,203.1528,202.8008,202.8888,12322.0
2024-09-26 13:10:00,207.53,207.72,207.08,207.08,20466.0,202.9181,203.1039,202.4781,202.4781,20466.0
2024-09-26 13:20:00,207.22,208.17,207.14,208.15,22558.0,202.615,203.5439,202.5368,203.5244,22558.0
2024-09-26 13:30:00,208.22,208.37,208.07,208.28,26047.0,203.5928,203.7395,203.4461,203.6515,26047.0
2024-09-26 13:40:00,208.35,208.7,208.28,208.36,19028.0,203.7199,204.0621,203.6515,203.7297,19028.0
2024-09-26 13:50:00,208.34,208.58,208.13,208.22,15662.0,203.7101,203.9448,203.5048,203.5928,15662.0
2024-09-26 14:00:00,208.32,209.01,208.28,208.99,17721.0,203.6906,204.3653,203.6515,204.3457,17721.0
2024-09-26 14:10:00,209.01,209.55,208.94,208.97,35451.0,204.3653,204.8933,204.2968,204.3261,35451.0
2024-09-26 14:20:00,209.08,209.59,208.96,209.58,25996.0,204.4337,204.9324,204.3164,204.9226,25996.0
2024-09-26 14:30:00,209.61,209.65,208.88,209.24,21081.0,204.9519,204.991,204.2381,204.5901,21081.0
2024-09-26 14:40:00,209.21,209.3,209.02,209.19,20993.0,204.5608,204.6488,204.375,204.5413,20993.0
2024-09-26 14:50:00,209.18,209.52,209.12,209.48,35111.0,204.5315,204.8639,204.4728,204.8248,35111.0
2024-09-26 15:00:00,209.45,210.04,209.31,209.96,39116.0,204.7955,205.3724,204.6586,205.2941,39116.0
2024-09-26 15:10:00,209.99,210.46,209.97,210.14,43334.0,205.3235,205.783,205.3039,205.4701,43334.0
2024-09-26 15:20:00,210.07,210.47,209.59,209.95,44366.0,205.4017,205.7928,204.9324,205.2844,44366.0
2024-09-26 15:30:00,209.98,210.0,209.48,209.63,50086.0,205.3137,205.3333,204.8248,204.9715,50086.0
2024-09-26 15:40:00,209.63,209.94,209.52,209.91,68783.0,204.9715,205.2746,204.8639,205.2453,68783.0
2024-09-26 15:50:00,209.91,209.96,209.06,209.26,292347.0,205.2453,205.2941,204.4141,204.6097,292347.0
2024-09-27 09:30:00,210.66,211.72,210.19,211.12,86365.0,205.9786,207.015,205.519,206.4284,86365.0
2024-09-27 09:40:00,211.22,211.3,210.59,211.25,41469.0,206.5261,206.6044,205.9101,206.5555,41469.0
2024-09-27 09:50:00,211.16,211.16,210.14,210.53,28500.0,206.4675,206.4675,205.4701,205.8515,28500.0
2024-09-27 10:00:00,210.65,211.13,210.08,210.69,29546.0,205.9688,206.4381,205.4115,206.0079,29546.0
2024-09-27 10:10:00,210.79,211.02,210.4,210.44,24124.0,206.1057,206.3306,205.7244,205.7635,24124.0
2024-09-27 10:20:00,210.55,211.17,210.44,210.44,23318.0,205.871,206.4773,205.7635,205.7635,23318.0
2024-09-27 10:30:00,210.34,210.89,210.05,210.8,23814.0,205.6657,206.2035,205.3821,206.1155,23814.0
2024-09-27 10:40:00,210.88,211.26,210.69,210.86,22420.0,206.1937,206.5653,206.0079,206.1741,22420.0
2024-09-27 10:50:00,211.0,211.5,210.86,211.16,36483.0,206.311,206.7999,206.1741,206.4675,36483.0
2024-09-27 11:00:00,210.97,211.17,210.55,210.77,20788.0,206.2817,206.4773,205.871,206.0861,20788.0
2024-09-27 11:10:00,210.76,211.03,210.57,210.65,18301.0,206.0764,206.3404,205.8906,205.9688,18301.0
2024-09-27 11:20:00,210.7,211.25,210.7,211.12,26144.0,206.0177,206.5555,206.0177,206.4284,26144.0
2024-09-27 11:30:00,211.1,211.24,210.82,211.06,31475.0,206.4088,206.5457,206.135,206.3697,31475.0
2024-09-27 11:40:00,211.14,211.24,210.66,210.66,14079.0,206.4479,206.5457,205.9786,205.9786,14079.0
2024-09-27 11:50:00,210.5,210.63,210.21,210.21,22952.0,205.8221,205.9493,205.5386,205.5386,22952.0
2024-09-27 12:00:00,210.27,210.5,210.12,210.16,19281.0,205.5973,205.8221,205.4506,205.4897,19281.0
2024-09-27 12:10:00,210.07,210.3,209.99,210.15,21965.0,205.4017,205.6266,205.3235,205.4799,21965.0
2024-09-27 12:20:00,210.17,210.48,210.06,210.43,8682.0,205.4995,205.8026,205.3919,205.7537,8682.0
2024-09-27 12:30:00,210.35,210.43,209.86,209.97,26268.0,205.6755,205.7537,205.1964,205.3039,26268.0
2024-09-27 12:40:00,209.88,210.13,209.76,210.04,9396.0,205.2159,205.4604,205.0986,205.3724,9396.0
2024-09-27 12:50:00,210.06,210.45,210.05,210.37,7927.0,205.3919,205.7733,205.3821,205.695,7927.0
2024-09-27 13:00:00,210.42,210.64,210.27,210.35,8505.0,205.7439,205.959,205.5973,205.6755,8505.0
2024-09-27 13:10:00,210.36,210.6,210.29,210.36,7339.0,205.6853,205.9199,205.6168,205.6853,7339.0
2024-09-27 13:20:00,210.25,210.37,209.99,210.1,9230.0,205.5777,205.695,205.3235,205.431,9230.0
2024-09-27 13:30:00,210.08,210.3,209.99,210.14,10784.0,205.4115,205.6266,205.3235,205.4701,10784.0
2024-09-27 13:40:00,210.1,210.3,210.07,210.25,5988.0,205.431,205.6266,205.4017,205.5777,5988.0
2024-09-27 13:50:00,210.24,210.61,210.23,210.61,10194.0,205.5679,205.9297,205.5581,205.9297,10194.0
2024-09-27 14:00:00,210.58,210.7,209.99,210.06,9986.0,205.9004,206.0177,205.3235,205.3919,9986.0
2024-09-27 14:10:00,210.06,210.1,209.86,209.87,15783.0,205.3919,205.431,205.1964,205.2061,15783.0
2024-09-27 14:20:00,209.92,210.07,209.12,209.12,18685.0,205.255,205.4017,204.4728,204.4728,18685.0
2024-09-27 14:30:00,209.03,209.4,208.8,209.37,30619.0,204.3848,204.7466,204.1599,204.7173,30619.0
2024-09-27 14:40:00,209.32,210.08,209.32,209.94,22849.0,204.6684,205.4115,204.6684,205.2746,22849.0
2024-09-27 14:50:00,209.89,210.17,209.77,210.13,17784.0,205.2257,205.4995,205.1084,205.4604,17784.0
2024-09-27 15:00:00,210.06,210.13,209.75,209.78,14541.0,205.3919,205.4604,205.0888,205.1181,14541.0
2024-09-27 15:10:00,209.78,210.29,209.7,210.11,24275.0,205.1181,205.6168,205.0399,205.4408,24275.0
2024-09-27 15:20:00,210.05,210.05,209.56,209.68,18096.0,205.3821,205.3821,204.903,205.0204,18096.0
2024-09-27 15:30:00,209.66,209.66,209.05,209.4,26149.0,205.0008,205.0008,204.4044,204.7466,26149.0
2024-09-27 15:40:00,209.35,209.35,208.91,209.03,28182.0,204.6977,204.6977,204.2675,204.3848,28182.0
2024-09-27 15:50:00,209.1,209.87,208.91,209.15,311145.0,204.4533,205.2061,204.2675,204.5021,311145.0
2024-09-30 09:30:00,206.06,208.7,205.87,207.9,114250.0,201.4808,204.0621,201.295,203.2799,114250.0
2024-09-30 09:40:00,208.01,208.24,207.67,208.09,34365.0,203.3875,203.6124,203.055,203.4657,34365.0
2024-09-30 09:50:00,208.2,208.55,207.61,207.88,36134.0,203.5733,203.9155,202.9964,203.2604,36134.0
2024-09-30 10:00:00,207.75,207.84,207.23,207.83,20195.0,203.1333,203.2213,202.6248,203.2115,20195.0
2024-09-30 10:10:00,207.74,207.94,207.33,207.44,21790.0,203.1235,203.319,202.7226,202.8301,21790.0
2024-09-30 10:20:00,207.44,207.54,206.33,206.78,68304.0,202.8301,202.9279,201.7448,202.1848,68304.0
2024-09-30 10:30:00,206.83,207.21,206.21,206.68,32151.0,202.2337,202.6053,201.6275,202.087,32151.0
2024-09-30 10:40:00,206.77,206.81,206.37,206.54,49152.0,202.175,202.2141,201.7839,201.9501,49152.0
2024-09-30 10:50:00,206.52,206.65,206.25,206.54,31436.0,201.9306,202.0577,201.6666,201.9501,31436.0
2024-09-30 11:00:00,206.57,207.12,206.39,206.48,31499.0,201.9795,202.5173,201.8035,201.8915,31499.0
2024-09-30 11:10:00,206.39,206.47,206.13,206.3,40616.0,201.8035,201.8817,201.5493,201.7155,40616.0
2024-09-30 11:20:00,206.35,206.47,205.93,206.22,74224.0,201.7644,201.8817,201.3537,201.6373,74224.0
2024-09-30 11:30:00,206.18,206.3,205.64,205.65,47765.0,201.5981,201.7155,201.0701,201.0799,47765.0
2024-09-30 11:40:00,205.61,206.09,205.43,206.02,37795.0,201.0408,201.5101,200.8648,201.4417,37795.0
2024-09-30 11:50:00,206.06,206.06,205.34,205.34,31669.0,201.4808,201.4808,200.7768,200.7768,31669.0
2024-09-30 12:00:00,205.34,206.35,205.33,206.26,37742.0,200.7768,201.7644,200.767,201.6764,37742.0
2024-09-30 12:10:00,206.27,206.42,205.93,206.09,19389.0,201.6861,201.8328,201.3537,201.5101,19389.0
2024-09-30 12:20:00,206.09,206.26,205.88,206.16,19694.0,201.5101,201.6764,201.3048,201.5786,19694.0
2024-09-30 12:30:00,206.13,206.3,205.95,206.13,21551.0,201.5493,201.7155,201.3733,201.5493,21551.0
2024-09-30 12:40:00,206.09,206.15,205.87,206.0,12490.0,201.5101,201.5688,201.295,201.4221,12490.0
2024-09-30 12:50:00,206.01,206.18,205.79,205.84,19797.0,201.4319,201.5981,201.2168,201.2657,19797.0
2024-09-30 13:00:00,205.86,205.95,205.65,205.69,22163.0,201.2853,201.3733,201.0799,201.119,22163.0
2024-09-30 13:10:00,205.72,205.92,205.48,205.81,24112.0,201.1484,201.3439,200.9137,201.2364,24112.0
2024-09-30 13:20:00,205.77,206.02,205.72,205.73,15760.0,201.1973,201.4417,201.1484,201.1581,15760.0
2024-09-30 13:30:00,205.71,205.89,205.56,205.64,23886.0,201.1386,201.3146,200.9919,201.0701,23886.0
2024-09-30 13:40:00,205.64,205.83,205.53,205.83,15496.0,201.0701,201.2559,200.9626,201.2559,15496.0
2024-09-30 13:50:00,205.83,206.1,205.67,206.02,39347.0,201.2559,201.5199,201.0995,201.4417,39347.0
2024-09-30 14:00:00,206.0,206.08,205.45,205.63,23268.0,201.4221,201.5004,200.8844,201.0604,23268.0
2024-09-30 14:10:00,205.6,205.61,204.62,204.63,19726.0,201.031,201.0408,200.0728,200.0826,19726.0
2024-09-30 14:20:00,204.64,204.73,204.1,204.51,39186.0,200.0924,200.1804,199.5644,199.9653,39186.0
2024-09-30 14:30:00,204.44,205.1,204.22,205.03,19790.0,199.8968,200.5421,199.6817,200.4737,19790.0
2024-09-30 14:40:00,205.09,205.21,204.66,204.9,17233.0,200.5324,200.6497,200.1119,200.3466,17233.0
2024-09-30 14:50:00,204.88,205.14,204.71,204.9,19084.0,200.327,200.5813,200.1608,200.3466,19084.0
2024-09-30 15:00:00,204.76,205.03,204.59,204.78,14645.0,200.2097,200.4737,200.0435,200.2293,14645.0
2024-09-30 15:10:00,204.83,204.96,204.35,204.91,21404.0,200.2781,200.4053,199.8088,200.3564,21404.0
2024-09-30 15:20:00,204.87,204.88,204.63,204.82,34163.0,200.3173,200.327,200.0826,200.2684,34163.0
2024-09-30 15:30:00,204.8,205.18,204.7,205.13,40872.0,200.2488,200.6204,200.151,200.5715,40872.0
2024-09-30 15:40:00,205.12,205.61,204.97,205.44,72844.0,200.5617,201.0408,200.415,200.8746,72844.0
2024-09-30 15:50:00,205.67,206.91,205.58,206.57,517659.0,201.0995,202.3119,201.0115,201.9795,517659.0
2024-10-01 09:30:00,206.06,207.02,203.08,203.3,88267.0,201.4808,202.4195,198.567,198.7821,88267.0
2024-10-01 09:40:00,203.31,203.7,202.09,202.76,66706.0,198.7919,199.1733,197.599,198.2541,66706.0
2024-10-01 09:50:00,202.73,202.77,201.75,202.29,49075.0,198.2248,198.2639,197.2666,197.7946,49075.0
2024-10-01 10:00:00,202.29,202.92,201.25,201.25,77075.0,197.7946,198.4106,196.7777,196.7777,77075.0
2024-10-01 10:10:00,201.33,201.76,200.96,201.39,43412.0,196.8559,197.2764,196.4941,196.9146,43412.0
2024-10-01 10:20:00,201.3,202.16,200.85,201.25,45650.0,196.8266,197.6675,196.3866,196.7777,45650.0
2024-10-01 10:30:00,201.27,201.75,200.89,201.67,45937.0,196.7973,197.2666,196.4257,197.1884,45937.0
2024-10-01 10:40:00,201.61,202.06,201.1,201.24,38113.0,197.1297,197.5697,196.631,196.7679,38113.0
2024-10-01 10:50:00,201.23,201.23,200.62,201.15,52807.0,196.7581,196.7581,196.1617,196.6799,52807.0
2024-10-01 11:00:00,201.11,201.13,199.77,199.87,82087.0,196.6408,196.6604,195.3306,195.4284,82087.0
2024-10-01 11:10:00,199.86,200.19,199.7,199.9,71162.0,195.4186,195.7413,195.2621,195.4577,71162.0
2024-10-01 11:20:00,199.88,200.68,199.7,200.55,52754.0,195.4381,196.2204,195.2621,196.0933,52754.0
2024-10-01 11:30:00,200.55,200.68,199.87,200.34,44526.0,196.0933,196.2204,195.4284,195.8879,44526.0
2024-10-01 11:40:00,200.37,201.1,200.34,200.91,49491.0,195.9173,196.631,195.8879,196.4453,49491.0
2024-10-01 11:50:00,201.01,201.14,200.66,200.9,61406.0,196.543,196.6701,196.2008,196.4355,61406.0
2024-10-01 12:00:00,200.83,201.61,200.69,201.41,28877.0,196.367,197.1297,196.2301,196.9341,28877.0
2024-10-01 12:10:00,201.43,201.79,201.15,201.17,20538.0,196.9537,197.3057,196.6799,196.6995,20538.0
2024-10-01 12:20:00,201.23,201.37,200.91,201.22,131513.0,196.7581,196.895,196.4453,196.7484,131513.0
2024-10-01 12:30:00,201.23,201.31,200.27,200.27,127617.0,196.7581,196.8364,195.8195,195.8195,127617.0
2024-10-01 12:40:00,200.34,200.57,199.95,200.52,39425.0,195.8879,196.1128,195.5066,196.0639,39425.0
2024-10-01 12:50:00,200.62,201.28,200.27,200.43,67966.0,196.1617,196.807,195.8195,195.9759,67966.0
2024-10-01 13:00:00,200.34,200.48,200.05,200.39,53846.0,195.8879,196.0248,195.6044,195.9368,53846.0
2024-10-01 13:10:00,200.45,200.46,199.84,199.99,45910.0,195.9955,196.0053,195.399,195.5457,45910.0
2024-10-01 13:20:00,199.99,200.36,199.86,200.18,32716.0,195.5457,195.9075,195.4186,195.7315,32716.0
2024-10-01 13:30:00,200.09,201.04,199.98,200.65,77431.0,195.6435,196.5724,195.5359,196.191,77431.0
2024-10-01 13:40:00,200.7,201.24,200.57,200.98,23713.0,196.2399,196.7679,196.1128,196.5137,23713.0
2024-10-01 13:50:00,200.96,202.04,200.91,201.99,26489.0,196.4941,197.5501,196.4453,197.5013,26489.0
2024-10-01 14:00:00,201.92,202.39,201.91,202.28,28885.0,197.4328,197.8924,197.423,197.7848,28885.0
2024-10-01 14:10:00,202.28,202.74,202.14,202.57,28363.0,197.7848,198.2346,197.6479,198.0684,28363.0
2024-10-01 14:20:00,202.57,202.86,202.49,202.86,31361.0,198.0684,198.3519,197.9901,198.3519,31361.0
2024-10-01 14:30:00,202.86,203.2,202.62,202.94,42373.0,198.3519,198.6844,198.1173,198.4301,42373.0
2024-10-01 14:40:00,203.02,203.06,202.75,202.75,25564.0,198.5084,198.5475,198.2444,198.2444,25564.0
2024-10-01 14:50:00,202.76,203.16,202.36,202.79,119924.0,198.2541,198.6453,197.863,198.2835,119924.0
2024-10-01 15:00:00,202.76,202.89,202.56,202.73,20450.0,198.2541,198.3813,198.0586,198.2248,20450.0
2024-10-01 15:10:00,202.76,202.77,202.15,202.46,36403.0,198.2541,198.2639,197.6577,197.9608,36403.0
2024-10-01 15:20:00,202.42,202.75,202.26,202.33,48102.0,197.9217,198.2444,197.7653,197.8337,48102.0
2024-10-01 15:30:00,202.24,202.24,201.14,201.49,62937.0,197.7457,197.7457,196.6701,197.0124,62937.0
2024-10-01 15:40:00,201.49,201.97,200.96,201.07,80917.0,197.0124,197.4817,196.4941,196.6017,80917.0
2024-10-01 15:50:00,201.11,202.22,200.53,201.6,634181.0,196.6408,197.7261,196.0737,197.1199,634181.0
2024-10-02 09:30:00,202.89,203.5,202.36,202.48,92904.0,198.3813,198.9777,197.863,197.9804,92904.0
2024-10-02 09:40:00,202.56,203.67,201.71,203.43,48889.0,198.0586,199.1439,197.2275,198.9093,48889.0
2024-10-02 09:50:00,203.49,204.0,203.3,203.55,27597.0,198.9679,199.4666,198.7821,199.0266,27597.0
2024-10-02 10:00:00,203.49,204.64,203.48,204.4,30407.0,198.9679,200.0924,198.9581,199.8577,30407.0
2024-10-02 10:10:00,204.35,205.21,204.3,205.12,31226.0,199.8088,200.6497,199.7599,200.5617,31226.0
2024-10-02 10:20:00,205.18,205.36,204.59,205.0,31353.0,200.6204,200.7964,200.0435,200.4444,31353.0
2024-10-02 10:30:00,204.96,205.13,204.59,204.69,15579.0,200.4053,200.5715,200.0435,200.1413,15579.0
2024-10-02 10:40:00,204.73,205.61,204.73,205.6,43819.0,200.1804,201.0408,200.1804,201.031,43819.0
2024-10-02 10:50:00,205.6,205.63,204.84,204.86,95757.0,201.031,201.0604,200.2879,200.3075,95757.0
2024-10-02 11:00:00,204.89,205.5,204.73,205.06,116221.0,200.3368,200.9333,200.1804,200.503,116221.0
2024-10-02 11:10:00,205.09,205.38,204.9,205.24,64553.0,200.5324,200.8159,200.3466,200.679,64553.0
2024-10-02 11:20:00,205.21,205.34,204.38,204.99,67026.0,200.6497,200.7768,199.8381,200.4346,67026.0
2024-10-02 11:30:00,205.06,205.63,205.04,205.1,39389.0,200.503,201.0604,200.4835,200.5421,39389.0
2024-10-02 11:40:00,205.1,205.39,204.97,205.07,93849.0,200.5421,200.8257,200.415,200.5128,93849.0
2024-10-02 11:50:00,205.07,205.29,204.79,205.17,160779.0,200.5128,200.7279,200.239,200.6106,160779.0
2024-10-02 12:00:00,205.12,205.39,205.0,205.39,16125.0,200.5617,200.8257,200.4444,200.8257,16125.0
2024-10-02 12:10:00,205.42,205.75,205.25,205.28,16792.0,200.855,201.1777,200.6888,200.7181,16792.0
2024-10-02 12:20:00,205.32,205.72,205.1,205.4,16730.0,200.7573,201.1484,200.5421,200.8355,16730.0
2024-10-02 12:30:00,205.42,205.42,204.91,205.03,10637.0,200.855,200.855,200.3564,200.4737,10637.0
2024-10-02 12:40:00,205.02,205.03,204.53,204.56,18786.0,200.4639,200.4737,199.9848,200.0141,18786.0
2024-10-02 12:50:00,204.59,204.66,203.97,203.99,15989.0,200.0435,200.1119,199.4373,199.4568,15989.0
2024-10-02 13:00:00,203.91,204.21,203.8,203.86,14906.0,199.3786,199.6719,199.271,199.3297,14906.0
2024-10-02 13:10:00,203.88,203.95,203.62,203.92,14727.0,199.3493,199.4177,199.095,199.3884,14727.0
2024-10-02 13:20:00,203.9,204.41,203.83,204.36,9996.0,199.3688,199.8675,199.3004,199.8186,9996.0
2024-10-02 13:30:00,204.3,204.49,204.01,204.42,13579.0,199.7599,199.9457,199.4764,199.8773,13579.0
2024-10-02 13:40:00,204.46,204.61,204.23,204.48,11921.0,199.9164,200.063,199.6915,199.9359,11921.0
2024-10-02 13:50:00,204.58,204.97,204.57,204.81,12198.0,200.0337,200.415,200.0239,200.2586,12198.0
2024-10-02 14:00:00,204.79,205.03,204.77,205.02,9547.0,200.239,200.4737,200.2195,200.4639,9547.0
2024-10-02 14:10:00,205.06,205.08,204.86,205.08,10887.0,200.503,200.5226,200.3075,200.5226,10887.0
2024-10-02 14:20:00,205.05,205.06,203.93,204.37,20730.0,200.4933,200.503,199.3981,199.8284,20730.0
2024-10-02 14:30:00,204.21,204.36,204.12,204.27,12366.0,199.6719,199.8186,199.5839,199.7306,12366.0
2024-10-02 14:40:00,204.28,204.44,204.21,204.38,9449.0,199.7404,199.8968,199.6719,199.8381,9449.0
2024-10-02 14:50:00,204.4,204.49,204.23,204.48,16248.0,199.8577,199.9457,199.6915,199.9359,16248.0
2024-10-02 15:00:00,204.45,204.73,204.38,204.65,16811.0,199.9066,200.1804,199.8381,200.1021,16811.0
2024-10-02 15:10:00,204.69,204.69,204.29,204.43,17264.0,200.1413,200.1413,199.7501,199.887,17264.0
2024-10-02 15:20:00,204.47,204.59,204.38,204.53,19813.0,199.9261,200.0435,199.8381,199.9848,19813.0
2024-10-02 15:30:00,204.5,204.51,204.05,204.16,52292.0,199.9555,199.9653,199.5155,199.623,52292.0
2024-10-02 15:40:00,204.16,204.34,203.93,204.12,63061.0,199.623,199.799,199.3981,199.5839,63061.0
2024-10-02 15:50:00,204.1,204.1,203.07,203.43,357206.0,199.5644,199.5644,198.5573,198.9093,357206.0
2024-10-03 09:30:00,200.94,203.26,200.94,202.89,121808.0,196.4746,198.743,196.4746,198.3813,121808.0
2024-10-03 09:40:00,202.85,203.18,201.94,202.18,69542.0,198.3421,198.6648,197.4524,197.687,69542.0
2024-10-03 09:50:00,202.23,202.72,201.72,202.41,14450.0,197.7359,198.215,197.2373,197.9119,14450.0
2024-10-03 10:00:00,202.54,203.44,202.5,203.26,28152.0,198.039,198.919,197.9999,198.743,28152.0
2024-10-03 10:10:00,203.21,203.27,202.0,202.83,28278.0,198.6941,198.7528,197.511,198.3226,28278.0
2024-10-03 10:20:00,202.82,202.82,201.51,201.94,13518.0,198.3128,198.3128,197.0319,197.4524,13518.0
2024-10-03 10:30:00,201.83,202.84,201.36,202.5,14278.0,197.3448,198.3324,196.8853,197.9999,14278.0
2024-10-03 10:40:00,202.54,202.61,201.65,202.21,12710.0,198.039,198.1075,197.1688,197.7164,12710.0
2024-10-03 10:50:00,202.48,202.75,201.61,201.61,7339.0,197.9804,198.2444,197.1297,197.1297,7339.0
2024-10-03 11:00:00,201.56,202.13,201.5,202.0,13374.0,197.0808,197.6381,197.0221,197.511,13374.0
2024-10-03 11:10:00,202.06,202.23,201.84,202.1,10138.0,197.5697,197.7359,197.3546,197.6088,10138.0
2024-10-03 11:20:00,202.14,202.64,202.02,202.51,7493.0,197.6479,198.1368,197.5306,198.0097,7493.0
2024-10-03 11:30:00,202.6,203.08,202.46,202.71,8112.0,198.0977,198.567,197.9608,198.2053,8112.0
2024-10-03 11:40:00,202.65,203.05,202.45,202.45,10745.0,198.1466,198.5377,197.951,197.951,10745.0
2024-10-03 11:50:00,202.54,203.0,202.51,202.77,10493.0,198.039,198.4888,198.0097,198.2639,10493.0
2024-10-03 12:00:00,202.78,202.97,202.6,202.76,12170.0,198.2737,198.4595,198.0977,198.2541,12170.0
2024-10-03 12:10:00,202.72,202.88,202.31,202.52,29551.0,198.215,198.3715,197.8141,198.0195,29551.0
2024-10-03 12:20:00,202.44,202.87,202.44,202.57,11688.0,197.9413,198.3617,197.9413,198.0684,11688.0
2024-10-03 12:30:00,202.56,202.58,201.71,201.8,59698.0,198.0586,198.0781,197.2275,197.3155,59698.0
2024-10-03 12:40:00,201.66,201.68,200.73,200.81,62389.0,197.1786,197.1981,196.2693,196.3475,62389.0
2024-10-03 12:50:00,200.83,201.12,200.44,200.97,63418.0,196.367,196.6506,195.9857,196.5039,63418.0
2024-10-03 13:00:00,200.85,200.85,200.33,200.67,48901.0,196.3866,196.3866,195.8781,196.2106,48901.0
2024-10-03 13:10:00,200.62,200.8,200.46,200.61,37788.0,196.1617,196.3377,196.0053,196.1519,37788.0
2024-10-03 13:20:00,200.71,201.19,200.61,200.61,40764.0,196.2497,196.719,196.1519,196.1519,40764.0
2024-10-03 13:30:00,200.6,200.86,200.42,200.43,57649.0,196.1421,196.3964,195.9661,195.9759,57649.0
2024-10-03 13:40:00,200.43,200.84,200.27,200.62,45494.0,195.9759,196.3768,195.8195,196.1617,45494.0
2024-10-03 13:50:00,200.62,201.0,200.46,200.94,68034.0,196.1617,196.5333,196.0053,196.4746,68034.0
2024-10-03 14:00:00,201.03,201.29,200.91,200.93,17383.0,196.5626,196.8168,196.4453,196.4648,17383.0
2024-10-03 14:10:00,200.96,201.08,200.84,201.06,8381.0,196.4941,196.6115,196.3768,196.5919,8381.0
2024-10-03 14:20:00,201.08,201.28,200.65,201.13,16810.0,196.6115,196.807,196.191,196.6604,16810.0
2024-10-03 14:30:00,201.09,201.17,200.87,201.1,15737.0,196.6213,196.6995,196.4061,196.631,15737.0
2024-10-03 14:40:00,201.16,201.33,201.0,201.08,37081.0,196.6897,196.8559,196.5333,196.6115,37081.0
2024-10-03 14:50:00,201.13,201.34,200.91,201.03,14431.0,196.6604,196.8657,196.4453,196.5626,14431.0
2024-10-03 15:00:00,200.97,201.02,200.71,200.92,34299.0,196.5039,196.5528,196.2497,196.455,34299.0
2024-10-03 15:10:00,200.87,201.03,200.68,201.0,27670.0,196.4061,196.5626,196.2204,196.5333,27670.0
2024-10-03 15:20:00,201.0,201.21,200.86,200.98,22452.0,196.5333,196.7386,196.3964,196.5137,22452.0
2024-10-03 15:30:00,200.96,201.34,200.8,201.3,23346.0,196.4941,196.8657,196.3377,196.8266,23346.0
2024-10-03 15:40:00,201.31,201.58,201.16,201.56,37804.0,196.8364,197.1004,196.6897,197.0808,37804.0
2024-10-03 15:50:00,201.58,202.3,201.26,201.67,242525.0,197.1004,197.8044,196.7875,197.1884,242525.0
2024-10-04 09:30:00,205.96,206.36,205.39,206.07,147090.0,201.383,201.7741,200.8257,201.4906,147090.0
2024-10-04 09:40:00,206.06,206.22,205.52,205.85,68629.0,201.4808,201.6373,200.9528,201.2755,68629.0
2024-10-04 09:50:00,205.81,205.83,203.43,203.73,51353.0,201.2364,201.2559,198.9093,199.2026,51353.0
2024-10-04 10:00:00,203.67,204.14,202.88,203.12,17859.0,199.1439,199.6035,198.3715,198.6061,17859.0
2024-10-04 10:10:00,202.96,204.74,202.83,204.23,30580.0,198.4497,200.1901,198.3226,199.6915,30580.0
2024-10-04 10:20:00,204.27,204.37,202.76,202.87,17832.0,199.7306,199.8284,198.2541,198.3617,17832.0
2024-10-04 10:30:00,202.77,203.22,202.57,202.74,18485.0,198.2639,198.7039,198.0684,198.2346,18485.0
2024-10-04 10:40:00,202.79,203.51,202.79,203.46,11040.0,198.2835,198.9875,198.2835,198.9386,11040.0
2024-10-04 10:50:00,203.49,203.92,203.49,203.92,11684.0,198.9679,199.3884,198.9679,199.3884,11684.0
2024-10-04 11:00:00,203.92,204.37,203.91,203.93,51985.0,199.3884,199.8284,199.3786,199.3981,51985.0
2024-10-04 11:10:00,203.94,204.1,203.52,203.64,21744.0,199.4079,199.5644,198.9973,199.1146,21744.0
2024-10-04 11:20:00,203.57,203.57,202.7,202.84,36135.0,199.0461,199.0461,198.1955,198.3324,36135.0
2024-10-04 11:30:00,202.87,203.14,202.63,203.11,33044.0,198.3617,198.6257,198.127,198.5964,33044.0
2024-10-04 11:40:00,203.34,203.48,202.67,202.73,37274.0,198.8213,198.9581,198.1661,198.2248,37274.0
2024-10-04 11:50:00,202.81,204.11,202.67,204.1,44991.0,198.303,199.5741,198.1661,199.5644,44991.0
2024-10-04 12:00:00,204.12,204.48,203.49,203.53,43273.0,199.5839,199.9359,198.9679,199.007,43273.0
2024-10-04 12:10:00,203.48,204.1,203.47,203.79,24778.0,198.9581,199.5644,198.9484,199.2613,24778.0
2024-10-04 12:20:00,203.78,203.95,203.46,203.59,21690.0,199.2515,199.4177,198.9386,199.0657,21690.0
2024-10-04 12:30:00,203.48,204.16,203.34,204.0,5453.0,198.9581,199.623,198.8213,199.4666,5453.0
2024-10-04 12:40:00,204.0,204.22,203.78,204.0,13327.0,199.4666,199.6817,199.2515,199.4666,13327.0
2024-10-04 12:50:00,203.92,204.03,203.42,203.53,9824.0,199.3884,199.4959,198.8995,199.007,9824.0
2024-10-04 13:00:00,203.55,203.55,203.22,203.22,12823.0,199.0266,199.0266,198.7039,198.7039,12823.0
2024-10-04 13:10:00,203.24,203.58,203.23,203.42,5061.0,198.7235,199.0559,198.7137,198.8995,5061.0
2024-10-04 13:20:00,203.52,203.53,203.22,203.22,9780.0,198.9973,199.007,198.7039,198.7039,9780.0
2024-10-04 13:30:00,203.22,203.5,202.26,202.64,15355.0,198.7039,198.9777,197.7653,198.1368,15355.0
2024-10-04 13:40:00,202.65,203.14,202.65,202.84,6891.0,198.1466,198.6257,198.1466,198.3324,6891.0
2024-10-04 13:50:00,202.77,202.77,201.9,201.92,35015.0,198.2639,198.2639,197.4133,197.4328,35015.0
2024-10-04 14:00:00,201.94,202.06,201.7,201.81,22739.0,197.4524,197.5697,197.2177,197.3253,22739.0
2024-10-04 14:10:00,201.75,201.83,201.49,201.73,29185.0,197.2666,197.3448,197.0124,197.247,29185.0
2024-10-04 14:20:00,201.78,201.83,201.51,201.6,71208.0,197.2959,197.3448,197.0319,197.1199,71208.0
2024-10-04 14:30:00,201.59,201.85,201.4,201.52,22239.0,197.1101,197.3644,196.9244,197.0417,22239.0
2024-10-04 14:40:00,201.47,201.61,201.34,201.5,27809.0,196.9928,197.1297,196.8657,197.0221,27809.0
2024-10-04 14:50:00,201.5,201.8,201.42,201.7,76646.0,197.0221,197.3155,196.9439,197.2177,76646.0
2024-10-04 15:00:00,201.65,201.86,201.54,201.71,21144.0,197.1688,197.3741,197.0613,197.2275,21144.0
2024-10-04 15:10:00,201.78,202.17,201.65,202.17,24103.0,197.2959,197.6773,197.1688,197.6773,24103.0
2024-10-04 15:20:00,202.17,202.69,202.17,202.56,33583.0,197.6773,198.1857,197.6773,198.0586,33583.0
2024-10-04 15:30:00,202.51,203.0,202.46,202.54,40918.0,198.0097,198.4888,197.9608,198.039,40918.0
2024-10-04 15:40:00,202.63,202.96,202.59,202.68,37959.0,198.127,198.4497,198.0879,198.1759,37959.0
2024-10-04 15:50:00,202.65,202.85,202.35,202.69,310526.0,198.1466,198.3421,197.8533,198.1857,310526.0
2024-10-07 09:30:00,200.28,201.86,200.28,201.76,65806.0,195.8293,197.3741,195.8293,197.2764,65806.0
2024-10-07 09:40:00,201.74,202.09,201.06,202.04,54506.0,197.2568,197.599,196.5919,197.5501,54506.0
2024-10-07 09:50:00,201.99,202.33,201.62,201.81,46410.0,197.5013,197.8337,197.1395,197.3253,46410.0
2024-10-07 10:00:00,201.84,202.46,201.72,201.96,46596.0,197.3546,197.9608,197.2373,197.4719,46596.0
2024-10-07 10:10:00,201.85,202.73,201.84,202.57,28178.0,197.3644,198.2248,197.3546,198.0684,28178.0
2024-10-07 10:20:00,202.59,202.62,202.26,202.58,15660.0,198.0879,198.1173,197.7653,198.0781,15660.0
2024-10-07 10:30:00,202.56,202.57,202.17,202.19,35881.0,198.0586,198.0684,197.6773,197.6968,35881.0
2024-10-07 10:40:00,202.19,202.22,201.81,202.22,10942.0,197.6968,197.7261,197.3253,197.7261,10942.0
2024-10-07 10:50:00,202.15,202.78,202.15,202.47,9433.0,197.6577,198.2737,197.6577,197.9706,9433.0
2024-10-07 11:00:00,202.39,202.54,202.06,202.46,16231.0,197.8924,198.039,197.5697,197.9608,16231.0
2024-10-07 11:10:00,202.56,202.74,201.97,202.24,34822.0,198.0586,198.2346,197.4817,197.7457,34822.0
2024-10-07 11:20:00,202.2,202.21,201.81,201.84,17159.0,197.7066,197.7164,197.3253,197.3546,17159.0
2024-10-07 11:30:00,201.9,202.07,201.68,201.68,14733.0,197.4133,197.5795,197.1981,197.1981,14733.0
2024-10-07 11:40:00,201.83,201.91,201.43,201.44,14874.0,197.3448,197.423,196.9537,196.9635,14874.0
2024-10-07 11:50:00,201.44,201.47,201.27,201.33,12254.0,196.9635,196.9928,196.7973,196.8559,12254.0
2024-10-07 12:00:00,201.29,201.43,201.09,201.21,11763.0,196.8168,196.9537,196.6213,196.7386,11763.0
2024-10-07 12:10:00,201.21,201.52,200.89,201.44,13718.0,196.7386,197.0417,196.4257,196.9635,13718.0
2024-10-07 12:20:00,201.41,201.52,201.28,201.34,12495.0,196.9341,197.0417,196.807,196.8657,12495.0
2024-10-07 12:30:00,201.4,201.56,201.31,201.5,6334.0,196.9244,197.0808,196.8364,197.0221,6334.0
2024-10-07 12:40:00,201.48,201.55,201.19,201.39,15367.0,197.0026,197.071,196.719,196.9146,15367.0
2024-10-07 12:50:00,201.36,201.63,201.32,201.62,9163.0,196.8853,197.1493,196.8461,197.1395,9163.0
2024-10-07 13:00:00,201.66,201.68,201.39,201.45,38154.0,197.1786,197.1981,196.9146,196.9733,38154.0
2024-10-07 13:10:00,201.5,201.75,201.45,201.74,59655.0,197.0221,197.2666,196.9733,197.2568,59655.0
2024-10-07 13:20:00,201.68,201.76,201.51,201.54,12762.0,197.1981,197.2764,197.0319,197.0613,12762.0
2024-10-07 13:30:00,201.47,201.68,201.39,201.59,9041.0,196.9928,197.1981,196.9146,197.1101,9041.0
2024-10-07 13:40:00,201.56,202.0,201.45,201.87,26014.0,197.0808,197.511,196.9733,197.3839,26014.0
2024-10-07 13:50:00,201.8,201.94,201.7,201.75,6726.0,197.3155,197.4524,197.2177,197.2666,6726.0
2024-10-07 14:00:00,201.73,201.73,200.86,201.21,19911.0,197.247,197.247,196.3964,196.7386,19911.0
2024-10-07 14:10:00,201.24,201.55,201.19,201.45,8211.0,196.7679,197.071,196.719,196.9733,8211.0
2024-10-07 14:20:00,201.51,201.57,201.35,201.36,13330.0,197.0319,197.0906,196.8755,196.8853,13330.0
2024-10-07 14:30:00,201.28,201.32,200.57,200.92,27887.0,196.807,196.8461,196.1128,196.455,27887.0
2024-10-07 14:40:00,200.93,201.11,200.0,200.19,27007.0,196.4648,196.6408,195.5555,195.7413,27007.0
2024-10-07 14:50:00,200.17,200.43,199.67,199.73,21190.0,195.7217,195.9759,195.2328,195.2915,21190.0
2024-10-07 15:00:00,199.75,200.42,199.69,200.31,33850.0,195.311,195.9661,195.2524,195.8586,33850.0
2024-10-07 15:10:00,200.3,200.35,200.0,200.16,25008.0,195.8488,195.8977,195.5555,195.7119,25008.0
2024-10-07 15:20:00,200.16,200.44,200.04,200.15,22334.0,195.7119,195.9857,195.5946,195.7021,22334.0
2024-10-07 15:30:00,200.17,200.44,199.93,200.43,43492.0,195.7217,195.9857,195.487,195.9759,43492.0
2024-10-07 15:40:00,200.46,200.85,200.16,200.76,43311.0,196.0053,196.3866,195.7119,196.2986,43311.0
2024-10-07 15:50:00,200.82,201.38,200.73,201.33,175347.0,196.3573,196.9048,196.2693,196.8559,175347.0
2024-10-08 09:30:00,200.99,201.23,199.4,199.5,92394.0,196.5235,196.7581,194.9688,195.0666,92394.0
2024-10-08 09:40:00,199.37,200.15,199.24,200.0,51040.0,194.9395,195.7021,194.8124,195.5555,51040.0
2024-10-08 09:50:00,200.09,200.25,199.71,200.06,21023.0,195.6435,195.7999,195.2719,195.6141,21023.0
2024-10-08 10:00:00,200.15,200.41,199.61,199.7,45065.0,195.7021,195.9564,195.1741,195.2621,45065.0
2024-10-08 10:10:00,199.82,200.18,199.58,199.78,27345.0,195.3795,195.7315,195.1448,195.3404,27345.0
2024-10-08 10:20:00,199.87,200.62,199.59,200.48,81621.0,195.4284,196.1617,195.1546,196.0248,81621.0
2024-10-08 10:30:00,200.45,200.61,200.15,200.25,42791.0,195.9955,196.1519,195.7021,195.7999,42791.0
2024-10-08 10:40:00,200.25,201.67,200.23,201.47,74573.0,195.7999,197.1884,195.7804,196.9928,74573.0
2024-10-08 10:50:00,201.53,201.76,201.32,201.35,26970.0,197.0515,197.2764,196.8461,196.8755,26970.0
2024-10-08 11:00:00,201.39,202.32,201.34,202.21,76046.0,196.9146,197.8239,196.8657,197.7164,76046.0
2024-10-08 11:10:00,202.18,202.18,201.73,202.09,109404.0,197.687,197.687,197.247,197.599,109404.0
2024-10-08 11:20:00,202.06,202.33,202.04,202.22,26612.0,197.5697,197.8337,197.5501,197.7261,26612.0
2024-10-08 11:30:00,202.29,202.65,202.19,202.56,26855.0,197.7946,198.1466,197.6968,198.0586,26855.0
2024-10-08 11:40:00,202.62,202.86,202.37,202.51,31937.0,198.1173,198.3519,197.8728,198.0097,31937.0
2024-10-08 11:50:00,202.42,203.13,202.4,203.12,30905.0,197.9217,198.6159,197.9021,198.6061,30905.0
2024-10-08 12:00:00,203.12,203.18,202.71,203.13,17325.0,198.6061,198.6648,198.2053,198.6159,17325.0
2024-10-08 12:10:00,203.15,203.22,202.92,202.99,30224.0,198.6355,198.7039,198.4106,198.479,30224.0
2024-10-08 12:20:00,202.99,203.22,202.72,203.22,14768.0,198.479,198.7039,198.215,198.7039,14768.0
2024-10-08 12:30:00,203.21,203.25,202.88,202.95,35370.0,198.6941,198.7333,198.3715,198.4399,35370.0
2024-10-08 12:40:00,203.01,203.11,202.78,202.91,14029.0,198.4986,198.5964,198.2737,198.4008,14029.0
2024-10-08 12:50:00,202.87,203.11,202.62,202.62,37358.0,198.3617,198.5964,198.1173,198.1173,37358.0
2024-10-08 13:00:00,202.63,202.67,201.65,201.85,58333.0,198.127,198.1661,197.1688,197.3644,58333.0
2024-10-08 13:10:00,201.87,202.25,201.78,202.23,68067.0,197.3839,197.7555,197.2959,197.7359,68067.0
2024-10-08 13:20:00,202.23,202.49,202.15,202.38,43442.0,197.7359,197.9901,197.6577,197.8826,43442.0
2024-10-08 13:30:00,202.33,202.54,202.23,202.5,28760.0,197.8337,198.039,197.7359,197.9999,28760.0
2024-10-08 13:40:00,202.45,202.62,201.99,202.05,37315.0,197.951,198.1173,197.5013,197.5599,37315.0
2024-10-08 13:50:00,201.99,202.58,201.9,202.46,24407.0,197.5013,198.0781,197.4133,197.9608,24407.0
2024-10-08 14:00:00,202.44,202.55,202.33,202.44,30484.0,197.9413,198.0488,197.8337,197.9413,30484.0
2024-10-08 14:10:00,202.45,202.59,202.19,202.33,23138.0,197.951,198.0879,197.6968,197.8337,23138.0
2024-10-08 14:20:00,202.33,202.47,202.18,202.25,12816.0,197.8337,197.9706,197.687,197.7555,12816.0
2024-10-08 14:30:00,202.29,202.8,202.15,202.66,27772.0,197.7946,198.2933,197.6577,198.1564,27772.0
2024-10-08 14:40:00,202.66,202.71,202.34,202.43,18970.0,198.1564,198.2053,197.8435,197.9315,18970.0
2024-10-08 14:50:00,202.41,202.69,202.33,202.67,23741.0,197.9119,198.1857,197.8337,198.1661,23741.0
2024-10-08 15:00:00,202.68,202.68,202.37,202.62,22437.0,198.1759,198.1759,197.8728,198.1173,22437.0
2024-10-08 15:10:00,202.54,202.82,202.5,202.81,25207.0,198.039,198.3128,197.9999,198.303,25207.0
2024-10-08 15:20:00,202.79,202.97,202.69,202.72,19208.0,198.2835,198.4595,198.1857,198.215,19208.0
2024-10-08 15:30:00,202.68,202.83,202.61,202.77,44764.0,198.1759,198.3226,198.1075,198.2639,44764.0
2024-10-08 15:40:00,202.74,202.77,202.39,202.55,88517.0,198.2346,198.2639,197.8924,198.0488,88517.0
2024-10-08 15:50:00,202.54,202.65,201.99,202.2,277626.0,198.039,198.1466,197.5013,197.7066,277626.0
2024-10-09 09:30:00,201.55,202.33,201.38,202.0,40300.0,197.071,197.8337,196.9048,197.511,40300.0
2024-10-09 09:40:00,202.03,203.21,202.02,202.94,24154.0,197.5404,198.6941,197.5306,198.4301,24154.0
2024-10-09 09:50:00,202.83,203.24,202.45,203.24,25213.0,198.3226,198.7235,197.951,198.7235,25213.0
2024-10-09 10:00:00,203.18,203.32,202.68,203.19,51407.0,198.6648,198.8017,198.1759,198.6746,51407.0
2024-10-09 10:10:00,203.16,203.45,203.08,203.22,20960.0,198.6453,198.9288,198.567,198.7039,20960.0
2024-10-09 10:20:00,203.22,203.37,202.95,203.03,7440.0,198.7039,198.8506,198.4399,198.5181,7440.0
2024-10-09 10:30:00,202.92,203.35,202.78,203.32,16431.0,198.4106,198.831,198.2737,198.8017,16431.0
2024-10-09 10:40:00,203.24,203.36,202.86,202.89,17028.0,198.7235,198.8408,198.3519,198.3813,17028.0
2024-10-09 10:50:00,202.89,203.32,202.75,203.31,12830.0,198.3813,198.8017,198.2444,198.7919,12830.0
2024-10-09 11:00:00,203.26,203.71,203.06,203.32,26557.0,198.743,199.183,198.5475,198.8017,26557.0
2024-10-09 11:10:00,203.41,204.9,203.31,204.78,98357.0,198.8897,200.3466,198.7919,200.2293,98357.0
2024-10-09 11:20:00,204.78,205.07,204.1,204.3,61288.0,200.2293,200.5128,199.5644,199.7599,61288.0
2024-10-09 11:30:00,204.36,205.12,204.26,205.0,25373.0,199.8186,200.5617,199.7208,200.4444,25373.0
2024-10-09 11:40:00,205.0,205.5,204.94,205.14,51301.0,200.4444,200.9333,200.3857,200.5813,51301.0
2024-10-09 11:50:00,205.2,205.29,205.04,205.16,15685.0,200.6399,200.7279,200.4835,200.6008,15685.0
2024-10-09 12:00:00,205.18,205.18,204.32,204.52,11896.0,200.6204,200.6204,199.7795,199.975,11896.0
2024-10-09 12:10:00,204.56,204.86,204.1,204.1,23778.0,200.0141,200.3075,199.5644,199.5644,23778.0
2024-10-09 12:20:00,204.09,204.7,204.09,204.67,30531.0,199.5546,200.151,199.5546,200.1217,30531.0
2024-10-09 12:30:00,204.58,204.77,204.47,204.49,20047.0,200.0337,200.2195,199.9261,199.9457,20047.0
2024-10-09 12:40:00,204.5,204.66,204.4,204.45,16937.0,199.9555,200.1119,199.8577,199.9066,16937.0
2024-10-09 12:50:00,204.43,204.43,203.79,204.05,13364.0,199.887,199.887,199.2613,199.5155,13364.0
2024-10-09 13:00:00,203.96,204.36,203.89,204.1,24008.0,199.4275,199.8186,199.359,199.5644,24008.0
2024-10-09 13:10:00,204.09,204.68,204.05,204.47,10779.0,199.5546,200.1315,199.5155,199.9261,10779.0
2024-10-09 13:20:00,204.47,204.68,204.31,204.32,11957.0,199.9261,200.1315,199.7697,199.7795,11957.0
2024-10-09 13:30:00,204.28,204.51,204.09,204.41,24259.0,199.7404,199.9653,199.5546,199.8675,24259.0
2024-10-09 13:40:00,204.39,204.52,204.22,204.25,10460.0,199.8479,199.975,199.6817,199.711,10460.0
2024-10-09 13:50:00,204.21,204.22,203.5,204.15,8903.0,199.6719,199.6817,198.9777,199.6133,8903.0
2024-10-09 14:00:00,204.2,204.59,204.07,204.39,15346.0,199.6621,200.0435,199.535,199.8479,15346.0
2024-10-09 14:10:00,204.36,204.37,203.98,204.13,28081.0,199.8186,199.8284,199.447,199.5937,28081.0
2024-10-09 14:20:00,204.13,204.85,203.94,204.73,25403.0,199.5937,200.2977,199.4079,200.1804,25403.0
2024-10-09 14:30:00,204.71,204.75,204.22,204.28,20829.0,200.1608,200.1999,199.6817,199.7404,20829.0
2024-10-09 14:40:00,204.27,204.5,204.22,204.39,16461.0,199.7306,199.9555,199.6817,199.8479,16461.0
2024-10-09 14:50:00,204.38,204.7,204.35,204.67,17199.0,199.8381,200.151,199.8088,200.1217,17199.0
2024-10-09 15:00:00,204.65,204.91,204.46,204.75,26552.0,200.1021,200.3564,199.9164,200.1999,26552.0
2024-10-09 15:10:00,204.76,205.09,204.66,205.09,18520.0,200.2097,200.5324,200.1119,200.5324,18520.0
2024-10-09 15:20:00,205.11,205.25,204.91,204.96,29993.0,200.5519,200.6888,200.3564,200.4053,29993.0
2024-10-09 15:30:00,204.94,205.28,204.9,205.08,21485.0,200.3857,200.7181,200.3466,200.5226,21485.0
2024-10-09 15:40:00,205.09,205.19,204.95,205.05,23960.0,200.5324,200.6301,200.3955,200.4933,23960.0
2024-10-09 15:50:00,205.05,205.48,204.8,204.92,297899.0,200.4933,200.9137,200.2488,200.3661,297899.0
2024-10-10 09:30:00,201.96,203.04,201.52,201.73,73850.0,197.4719,198.5279,197.0417,197.247,73850.0
2024-10-10 09:40:00,201.85,202.01,201.21,201.3,24390.0,197.3644,197.5208,196.7386,196.8266,24390.0
2024-10-10 09:50:00,201.29,201.84,200.88,201.61,48046.0,196.8168,197.3546,196.4159,197.1297,48046.0
2024-10-10 10:00:00,201.61,202.35,201.61,202.05,20874.0,197.1297,197.8533,197.1297,197.5599,20874.0
2024-10-10 10:10:00,202.1,202.8,202.03,202.51,21650.0,197.6088,198.2933,197.5404,198.0097,21650.0
2024-10-10 10:20:00,202.59,202.86,202.44,202.81,26216.0,198.0879,198.3519,197.9413,198.303,26216.0
2024-10-10 10:30:00,202.81,203.14,202.61,203.14,34437.0,198.303,198.6257,198.1075,198.6257,34437.0
2024-10-10 10:40:00,203.08,203.36,202.8,202.94,19312.0,198.567,198.8408,198.2933,198.4301,19312.0
2024-10-10 10:50:00,202.95,202.96,202.37,202.42,19903.0,198.4399,198.4497,197.8728,197.9217,19903.0
2024-10-10 11:00:00,202.43,202.55,201.97,202.54,12576.0,197.9315,198.0488,197.4817,198.039,12576.0
2024-10-10 11:10:00,202.43,202.78,202.32,202.65,16526.0,197.9315,198.2737,197.8239,198.1466,16526.0
2024-10-10 11:20:00,202.65,202.74,202.51,202.66,12395.0,198.1466,198.2346,198.0097,198.1564,12395.0
2024-10-10 11:30:00,202.66,202.72,202.4,202.61,13948.0,198.1564,198.215,197.9021,198.1075,13948.0
2024-10-10 11:40:00,202.59,202.66,202.34,202.62,9922.0,198.0879,198.1564,197.8435,198.1173,9922.0
2024-10-10 11:50:00,202.63,202.63,202.36,202.54,13640.0,198.127,198.127,197.863,198.039,13640.0
2024-10-10 12:00:00,202.53,202.73,202.45,202.64,25239.0,198.0293,198.2248,197.951,198.1368,25239.0
2024-10-10 12:10:00,202.73,203.0,202.67,202.71,21109.0,198.2248,198.4888,198.1661,198.2053,21109.0
2024-10-10 12:20:00,202.66,202.73,202.24,202.41,22674.0,198.1564,198.2248,197.7457,197.9119,22674.0
2024-10-10 12:30:00,202.44,202.75,202.22,202.66,14000.0,197.9413,198.2444,197.7261,198.1564,14000.0
2024-10-10 12:40:00,202.64,202.68,202.21,202.26,14893.0,198.1368,198.1759,197.7164,197.7653,14893.0
2024-10-10 12:50:00,202.27,202.59,202.1,202.56,12445.0,197.775,198.0879,197.6088,198.0586,12445.0
2024-10-10 13:00:00,202.58,202.82,202.26,202.4,18267.0,198.0781,198.3128,197.7653,197.9021,18267.0
2024-10-10 13:10:00,202.36,202.66,202.31,202.62,16069.0,197.863,198.1564,197.8141,198.1173,16069.0
2024-10-10 13:20:00,202.65,202.91,202.64,202.83,20607.0,198.1466,198.4008,198.1368,198.3226,20607.0
2024-10-10 13:30:00,202.78,202.94,202.72,202.78,19606.0,198.2737,198.4301,198.215,198.2737,19606.0
2024-10-10 13:40:00,202.8,202.81,202.39,202.39,21189.0,198.2933,198.303,197.8924,197.8924,21189.0
2024-10-10 13:50:00,202.39,202.77,202.07,202.76,29976.0,197.8924,198.2639,197.5795,198.2541,29976.0
2024-10-10 14:00:00,202.73,202.73,202.23,202.32,22584.0,198.2248,198.2248,197.7359,197.8239,22584.0
2024-10-10 14:10:00,202.33,202.39,202.15,202.23,19157.0,197.8337,197.8924,197.6577,197.7359,19157.0
2024-10-10 14:20:00,202.23,202.35,202.06,202.11,24181.0,197.7359,197.8533,197.5697,197.6186,24181.0
2024-10-10 14:30:00,202.06,202.38,202.02,202.37,34038.0,197.5697,197.8826,197.5306,197.8728,34038.0
2024-10-10 14:40:00,202.37,202.53,201.86,202.48,26577.0,197.8728,198.0293,197.3741,197.9804,26577.0
2024-10-10 14:50:00,202.41,202.74,202.32,202.58,78379.0,197.9119,198.2346,197.8239,198.0781,78379.0
2024-10-10 15:00:00,202.55,202.65,202.31,202.49,73041.0,198.0488,198.1466,197.8141,197.9901,73041.0
2024-10-10 15:10:00,202.48,202.62,202.36,202.57,44313.0,197.9804,198.1173,197.863,198.0684,44313.0
2024-10-10 15:20:00,202.6,202.62,202.14,202.27,75659.0,198.0977,198.1173,197.6479,197.775,75659.0
2024-10-10 15:30:00,202.23,202.38,202.14,202.3,56584.0,197.7359,197.8826,197.6479,197.8044,56584.0
2024-10-10 15:40:00,202.3,202.45,202.17,202.4,36437.0,197.8044,197.951,197.6773,197.9021,36437.0
2024-10-10 15:50:00,202.47,202.85,202.39,202.47,232640.0,197.9706,198.3421,197.8924,197.9706,232640.0
2024-10-11 09:30:00,201.17,203.19,201.17,202.71,76797.0,196.6995,198.6746,196.6995,198.2053,76797.0
2024-10-11 09:40:00,202.74,203.37,202.74,203.19,56395.0,198.2346,198.8506,198.2346,198.6746,56395.0
2024-10-11 09:50:00,203.1,203.84,203.0,203.48,22356.0,198.5866,199.3101,198.4888,198.9581,22356.0
2024-10-11 10:00:00,203.51,204.5,203.37,204.5,40436.0,198.9875,199.9555,198.8506,199.9555,40436.0
2024-10-11 10:10:00,204.5,205.19,204.48,205.12,51776.0,199.9555,200.6301,199.9359,200.5617,51776.0
2024-10-11 10:20:00,205.08,205.79,204.95,205.49,64579.0,200.5226,201.2168,200.3955,200.9235,64579.0
2024-10-11 10:30:00,205.48,205.66,205.09,205.35,25440.0,200.9137,201.0897,200.5324,200.7866,25440.0
2024-10-11 10:40:00,205.36,205.41,204.86,205.06,24561.0,200.7964,200.8453,200.3075,200.503,24561.0
2024-10-11 10:50:00,205.09,205.5,204.83,205.34,15203.0,200.5324,200.9333,200.2781,200.7768,15203.0
2024-10-11 11:00:00,205.32,205.5,205.17,205.32,29622.0,200.7573,200.9333,200.6106,200.7573,29622.0
2024-10-11 11:10:00,205.38,205.43,204.92,204.93,40951.0,200.8159,200.8648,200.3661,200.3759,40951.0
2024-10-11 11:20:00,204.87,205.06,204.81,204.88,13347.0,200.3173,200.503,200.2586,200.327,13347.0
2024-10-11 11:30:00,204.89,205.38,204.89,205.38,31873.0,200.3368,200.8159,200.3368,200.8159,31873.0
2024-10-11 11:40:00,205.36,205.49,205.24,205.36,16048.0,200.7964,200.9235,200.679,200.7964,16048.0
2024-10-11 11:50:00,205.31,205.51,205.26,205.47,9848.0,200.7475,200.943,200.6986,200.9039,9848.0
2024-10-11 12:00:00,205.42,205.46,205.3,205.36,11721.0,200.855,200.8941,200.7377,200.7964,11721.0
2024-10-11 12:10:00,205.3,205.5,205.25,205.28,15825.0,200.7377,200.9333,200.6888,200.7181,15825.0
2024-10-11 12:20:00,205.25,205.43,205.15,205.43,19476.0,200.6888,200.8648,200.591,200.8648,19476.0
2024-10-11 12:30:00,205.4,205.44,204.97,205.06,5558.0,200.8355,200.8746,200.415,200.503,5558.0
2024-10-11 12:40:00,205.02,205.17,204.94,205.17,14744.0,200.4639,200.6106,200.3857,200.6106,14744.0
2024-10-11 12:50:00,205.2,205.47,205.17,205.42,11808.0,200.6399,200.9039,200.6106,200.855,11808.0
2024-10-11 13:00:00,205.46,205.46,205.24,205.39,19395.0,200.8941,200.8941,200.679,200.8257,19395.0
2024-10-11 13:10:00,205.38,205.42,204.97,205.12,13289.0,200.8159,200.855,200.415,200.5617,13289.0
2024-10-11 13:20:00,205.18,205.24,205.11,205.2,6717.0,200.6204,200.679,200.5519,200.6399,6717.0
2024-10-11 13:30:00,205.2,205.49,205.1,205.49,18355.0,200.6399,200.9235,200.5421,200.9235,18355.0
2024-10-11 13:40:00,205.51,205.52,205.28,205.29,22010.0,200.943,200.9528,200.7181,200.7279,22010.0
2024-10-11 13:50:00,205.25,205.35,204.97,205.01,5497.0,200.6888,200.7866,200.415,200.4541,5497.0
2024-10-11 14:00:00,204.96,205.24,204.86,205.22,22076.0,200.4053,200.679,200.3075,200.6595,22076.0
2024-10-11 14:10:00,205.23,205.37,205.22,205.22,9213.0,200.6693,200.8061,200.6595,200.6595,9213.0
2024-10-11 14:20:00,205.2,205.27,204.98,205.05,8584.0,200.6399,200.7084,200.4248,200.4933,8584.0
2024-10-11 14:30:00,205.05,205.3,204.81,205.0,90741.0,200.4933,200.7377,200.2586,200.4444,90741.0
2024-10-11 14:40:00,205.0,205.26,204.92,205.2,16505.0,200.4444,200.6986,200.3661,200.6399,16505.0
2024-10-11 14:50:00,205.27,205.28,205.1,205.26,17914.0,200.7084,200.7181,200.5421,200.6986,17914.0
2024-10-11 15:00:00,205.21,205.34,205.03,205.15,29223.0,200.6497,200.7768,200.4737,200.591,29223.0
2024-10-11 15:10:00,205.1,205.34,205.1,205.24,18091.0,200.5421,200.7768,200.5421,200.679,18091.0
2024-10-11 15:20:00,205.23,205.41,205.19,205.26,10818.0,200.6693,200.8453,200.6301,200.6986,10818.0
2024-10-11 15:30:00,205.26,205.49,205.22,205.37,35139.0,200.6986,200.9235,200.6595,200.8061,35139.0
2024-10-11 15:40:00,205.4,205.46,205.22,205.26,62560.0,200.8355,200.8941,200.6595,200.6986,62560.0
2024-10-11 15:50:00,205.32,205.61,205.07,205.08,244849.0,200.7573,201.0408,200.5128,200.5226,244849.0
2024-10-14 09:30:00,206.14,206.68,205.64,206.23,63940.0,201.559,202.087,201.0701,201.647,63940.0
2024-10-14 09:40:00,206.22,207.59,206.09,207.44,26423.0,201.6373,202.9768,201.5101,202.8301,26423.0
2024-10-14 09:50:00,207.54,207.58,206.74,207.22,34187.0,202.9279,202.967,202.1457,202.615,34187.0
2024-10-14 10:00:00,207.23,207.45,206.98,207.0,24326.0,202.6248,202.8399,202.3804,202.3999,24326.0
2024-10-14 10:10:00,207.0,207.03,206.35,206.66,16643.0,202.3999,202.4293,201.7644,202.0675,16643.0
2024-10-14 10:20:00,206.63,206.82,206.26,206.38,78988.0,202.0381,202.2239,201.6764,201.7937,78988.0
2024-10-14 10:30:00,206.38,207.3,206.23,207.28,39816.0,201.7937,202.6933,201.647,202.6737,39816.0
2024-10-14 10:40:00,207.24,207.39,206.72,206.84,38335.0,202.6346,202.7813,202.1261,202.2435,38335.0
2024-10-14 10:50:00,206.85,206.98,206.54,206.54,25463.0,202.2533,202.3804,201.9501,201.9501,25463.0
2024-10-14 11:00:00,206.56,206.75,206.26,206.72,22352.0,201.9697,202.1555,201.6764,202.1261,22352.0
2024-10-14 11:10:00,206.68,207.24,206.6,207.03,22178.0,202.087,202.6346,202.0088,202.4293,22178.0
2024-10-14 11:20:00,207.02,207.35,206.81,207.01,23766.0,202.4195,202.7421,202.2141,202.4097,23766.0
2024-10-14 11:30:00,207.01,207.5,206.93,207.38,21409.0,202.4097,202.8888,202.3315,202.7715,21409.0
2024-10-14 11:40:00,207.36,207.6,207.17,207.52,11986.0,202.7519,202.9866,202.5661,202.9084,11986.0
2024-10-14 11:50:00,207.57,207.65,207.33,207.52,16510.0,202.9573,203.0355,202.7226,202.9084,16510.0
2024-10-14 12:00:00,207.49,207.99,207.49,207.84,26222.0,202.879,203.3679,202.879,203.2213,26222.0
2024-10-14 12:10:00,207.81,207.94,207.58,207.75,13045.0,203.1919,203.319,202.967,203.1333,13045.0
2024-10-14 12:20:00,207.75,207.96,207.67,207.88,16197.0,203.1333,203.3386,203.055,203.2604,16197.0
2024-10-14 12:30:00,207.91,207.93,207.71,207.82,11242.0,203.2897,203.3093,203.0941,203.2017,11242.0
2024-10-14 12:40:00,207.84,208.16,207.81,208.16,15767.0,203.2213,203.5341,203.1919,203.5341,15767.0
2024-10-14 12:50:00,208.14,208.3,207.96,207.98,14216.0,203.5146,203.671,203.3386,203.3581,14216.0
2024-10-14 13:00:00,208.02,208.3,207.94,208.0,17844.0,203.3973,203.671,203.319,203.3777,17844.0
2024-10-14 13:10:00,207.99,208.13,207.9,207.94,44473.0,203.3679,203.5048,203.2799,203.319,44473.0
2024-10-14 13:20:00,207.94,208.0,207.84,207.93,10549.0,203.319,203.3777,203.2213,203.3093,10549.0
2024-10-14 13:30:00,207.94,208.07,207.88,208.0,25478.0,203.319,203.4461,203.2604,203.3777,25478.0
2024-10-14 13:40:00,207.99,208.14,207.9,208.1,15984.0,203.3679,203.5146,203.2799,203.4755,15984.0
2024-10-14 13:50:00,208.13,208.37,207.95,208.34,16783.0,203.5048,203.7395,203.3288,203.7101,16783.0
2024-10-14 14:00:00,208.26,208.75,208.13,208.56,25490.0,203.6319,204.111,203.5048,203.9253,25490.0
2024-10-14 14:10:00,208.5,208.53,208.27,208.43,20167.0,203.8666,203.8959,203.6417,203.7981,20167.0
2024-10-14 14:20:00,208.49,208.56,208.19,208.26,19805.0,203.8568,203.9253,203.5635,203.6319,19805.0
2024-10-14 14:30:00,208.3,208.53,208.23,208.53,19607.0,203.671,203.8959,203.6026,203.8959,19607.0
2024-10-14 14:40:00,208.53,208.71,208.49,208.68,40122.0,203.8959,204.0719,203.8568,204.0426,40122.0
2024-10-14 14:50:00,208.69,208.73,208.52,208.64,32055.0,204.0524,204.0915,203.8861,204.0035,32055.0
2024-10-14 15:00:00,208.63,208.64,208.42,208.49,18194.0,203.9937,204.0035,203.7884,203.8568,18194.0
2024-10-14 15:10:00,208.51,208.79,208.5,208.78,32345.0,203.8764,204.1501,203.8666,204.1404,32345.0
2024-10-14 15:20:00,208.8,208.85,208.71,208.82,21643.0,204.1599,204.2088,204.0719,204.1795,21643.0
2024-10-14 15:30:00,208.82,208.82,208.29,208.4,45237.0,204.1795,204.1795,203.6613,203.7688,45237.0
2024-10-14 15:40:00,208.4,208.75,208.37,208.75,50394.0,203.7688,204.111,203.7395,204.111,50394.0
2024-10-14 15:50:00,208.74,208.96,208.48,208.66,246547.0,204.1013,204.3164,203.847,204.023,246547.0
2024-10-15 09:30:00,208.02,208.51,207.15,207.8,99974.0,203.3973,203.8764,202.5466,203.1821,99974.0
2024-10-15 09:40:00,207.86,207.99,207.22,207.99,34422.0,203.2408,203.3679,202.615,203.3679,34422.0
2024-10-15 09:50:00,207.78,208.17,207.5,207.91,42027.0,203.1626,203.5439,202.8888,203.2897,42027.0
2024-10-15 10:00:00,207.95,208.28,207.79,208.15,18556.0,203.3288,203.6515,203.1724,203.5244,18556.0
2024-10-15 10:10:00,208.22,208.64,207.7,208.59,29436.0,203.5928,204.0035,203.0844,203.9546,29436.0
2024-10-15 10:20:00,208.63,208.65,207.74,207.86,50988.0,203.9937,204.0133,203.1235,203.2408,50988.0
2024-10-15 10:30:00,207.58,207.64,204.56,204.74,98077.0,202.967,203.0257,200.0141,200.1901,98077.0
2024-10-15 10:40:00,204.49,205.98,204.15,205.85,65905.0,199.9457,201.4026,199.6133,201.2755,65905.0
2024-10-15 10:50:00,205.84,205.98,204.3,204.5,227034.0,201.2657,201.4026,199.7599,199.9555,227034.0
2024-10-15 11:00:00,204.5,205.42,203.86,203.89,97512.0,199.9555,200.855,199.3297,199.359,97512.0
2024-10-15 11:10:00,203.85,204.69,203.49,204.29,41258.0,199.3199,200.1413,198.9679,199.7501,41258.0
2024-10-15 11:20:00,204.19,204.42,203.78,203.78,35231.0,199.6524,199.8773,199.2515,199.2515,35231.0
2024-10-15 11:30:00,203.88,204.21,203.2,203.39,51942.0,199.3493,199.6719,198.6844,198.8701,51942.0
2024-10-15 11:40:00,203.4,203.42,202.7,202.89,41896.0,198.8799,198.8995,198.1955,198.3813,41896.0
2024-10-15 11:50:00,202.9,203.07,202.32,203.0,46953.0,198.391,198.5573,197.8239,198.4888,46953.0
2024-10-15 12:00:00,203.03,203.56,202.7,203.47,33479.0,198.5181,199.0364,198.1955,198.9484,33479.0
2024-10-15 12:10:00,203.56,204.2,203.38,204.2,32742.0,199.0364,199.6621,198.8604,199.6621,32742.0
2024-10-15 12:20:00,203.88,203.95,203.05,203.7,25127.0,199.3493,199.4177,198.5377,199.1733,25127.0
2024-10-15 12:30:00,203.76,204.43,203.67,204.27,21365.0,199.2319,199.887,199.1439,199.7306,21365.0
2024-10-15 12:40:00,204.31,204.35,203.69,203.73,17505.0,199.7697,199.8088,199.1635,199.2026,17505.0
2024-10-15 12:50:00,203.73,203.73,202.55,202.8,76731.0,199.2026,199.2026,198.0488,198.2933,76731.0
2024-10-15 13:00:00,202.8,202.89,202.09,202.14,31467.0,198.2933,198.3813,197.599,197.6479,31467.0
2024-10-15 13:10:00,202.12,202.44,201.95,202.22,39706.0,197.6284,197.9413,197.4621,197.7261,39706.0
2024-10-15 13:20:00,202.29,202.34,201.51,201.88,40677.0,197.7946,197.8435,197.0319,197.3937,40677.0
2024-10-15 13:30:00,201.82,202.09,201.52,202.09,42794.0,197.335,197.599,197.0417,197.599,42794.0
2024-10-15 13:40:00,202.15,202.68,201.76,201.94,61581.0,197.6577,198.1759,197.2764,197.4524,61581.0
2024-10-15 13:50:00,201.88,201.88,201.44,201.45,33722.0,197.3937,197.3937,196.9635,196.9733,33722.0
2024-10-15 14:00:00,201.45,201.49,200.89,200.98,50595.0,196.9733,197.0124,196.4257,196.5137,50595.0
2024-10-15 14:10:00,200.98,201.02,200.55,200.84,37868.0,196.5137,196.5528,196.0933,196.3768,37868.0
2024-10-15 14:20:00,200.81,201.68,200.81,200.82,58933.0,196.3475,197.1981,196.3475,196.3573,58933.0
2024-10-15 14:30:00,200.93,201.37,200.84,201.08,27963.0,196.4648,196.895,196.3768,196.6115,27963.0
2024-10-15 14:40:00,201.06,201.23,200.73,200.8,26841.0,196.5919,196.7581,196.2693,196.3377,26841.0
2024-10-15 14:50:00,200.73,200.93,200.45,200.49,72094.0,196.2693,196.4648,195.9955,196.0346,72094.0
2024-10-15 15:00:00,200.49,200.77,199.69,200.01,77358.0,196.0346,196.3084,195.2524,195.5653,77358.0
2024-10-15 15:10:00,200.05,200.27,199.41,199.41,87633.0,195.6044,195.8195,194.9786,194.9786,87633.0
2024-10-15 15:20:00,199.46,199.91,198.9,199.15,148966.0,195.0275,195.4675,194.4799,194.7244,148966.0
2024-10-15 15:30:00,199.19,199.74,199.0,199.35,91923.0,194.7635,195.3013,194.5777,194.9199,91923.0
2024-10-15 15:40:00,199.4,200.22,199.38,200.07,144898.0,194.9688,195.7706,194.9493,195.6239,144898.0
2024-10-15 15:50:00,200.11,200.11,199.28,199.92,510432.0,195.663,195.663,194.8515,195.4773,510432.0
2024-10-16 09:30:00,201.99,202.1,199.33,199.68,120924.0,197.5013,197.6088,194.9004,195.2426,120924.0
2024-10-16 09:40:00,199.77,200.34,199.5,199.64,64046.0,195.3306,195.8879,195.0666,195.2035,64046.0
2024-10-16 09:50:00,199.67,200.18,199.51,199.8,59356.0,195.2328,195.7315,195.0764,195.3599,59356.0
2024-10-16 10:00:00,199.94,200.6,199.66,200.59,136864.0,195.4968,196.1421,195.223,196.1324,136864.0
2024-10-16 10:10:00,200.58,201.23,200.56,200.59,75009.0,196.1226,196.7581,196.103,196.1324,75009.0
2024-10-16 10:20:00,200.64,201.47,200.58,201.1,67572.0,196.1813,196.9928,196.1226,196.631,67572.0
2024-10-16 10:30:00,201.05,201.16,200.18,200.21,66098.0,196.5821,196.6897,195.7315,195.7608,66098.0
2024-10-16 10:40:00,200.35,200.49,199.99,200.41,38047.0,195.8977,196.0346,195.5457,195.9564,38047.0
2024-10-16 10:50:00,200.42,200.75,200.0,200.08,34323.0,195.9661,196.2888,195.5555,195.6337,34323.0
2024-10-16 11:00:00,200.13,200.15,199.69,200.02,54494.0,195.6826,195.7021,195.2524,195.575,54494.0
2024-10-16 11:10:00,200.08,200.51,200.02,200.11,42682.0,195.6337,196.0541,195.575,195.663,42682.0
2024-10-16 11:20:00,200.24,200.35,199.9,200.0,42626.0,195.7901,195.8977,195.4577,195.5555,42626.0
2024-10-16 11:30:00,199.98,200.5,199.85,200.19,52192.0,195.5359,196.0444,195.4088,195.7413,52192.0
2024-10-16 11:40:00,200.16,200.47,199.98,200.27,23540.0,195.7119,196.015,195.5359,195.8195,23540.0
2024-10-16 11:50:00,200.21,200.35,199.98,200.03,18870.0,195.7608,195.8977,195.5359,195.5848,18870.0
2024-10-16 12:00:00,200.0,200.15,199.82,199.91,22884.0,195.5555,195.7021,195.3795,195.4675,22884.0
2024-10-16 12:10:00,199.91,199.96,199.69,199.76,22279.0,195.4675,195.5164,195.2524,195.3208,22279.0
2024-10-16 12:20:00,199.77,199.79,199.57,199.65,38192.0,195.3306,195.3501,195.135,195.2133,38192.0
2024-10-16 12:30:00,199.66,199.91,199.47,199.6,19046.0,195.223,195.4675,195.0373,195.1644,19046.0
2024-10-16 12:40:00,199.57,199.89,199.28,199.28,18907.0,195.135,195.4479,194.8515,194.8515,18907.0
2024-10-16 12:50:00,199.31,199.72,199.29,199.66,13683.0,194.8808,195.2817,194.8613,195.223,13683.0
2024-10-16 13:00:00,199.71,199.89,199.62,199.71,18328.0,195.2719,195.4479,195.1839,195.2719,18328.0
2024-10-16 13:10:00,199.72,199.83,199.59,199.66,14034.0,195.2817,195.3893,195.1546,195.223,14034.0
2024-10-16 13:20:00,199.62,200.07,199.62,199.93,16841.0,195.1839,195.6239,195.1839,195.487,16841.0
2024-10-16 13:30:00,199.94,200.39,199.91,200.23,18049.0,195.4968,195.9368,195.4675,195.7804,18049.0
2024-10-16 13:40:00,200.23,200.45,200.18,200.37,16288.0,195.7804,195.9955,195.7315,195.9173,16288.0
2024-10-16 13:50:00,200.33,200.45,200.24,200.45,13286.0,195.8781,195.9955,195.7901,195.9955,13286.0
2024-10-16 14:00:00,200.45,200.46,200.13,200.34,17692.0,195.9955,196.0053,195.6826,195.8879,17692.0
2024-10-16 14:10:00,200.37,200.51,200.32,200.51,12783.0,195.9173,196.0541,195.8684,196.0541,12783.0
2024-10-16 14:20:00,200.5,201.13,200.5,200.72,23045.0,196.0444,196.6604,196.0444,196.2595,23045.0
2024-10-16 14:30:00,200.65,200.7,200.37,200.44,30400.0,196.191,196.2399,195.9173,195.9857,30400.0
2024-10-16 14:40:00,200.45,200.57,200.3,200.55,19237.0,195.9955,196.1128,195.8488,196.0933,19237.0
2024-10-16 14:50:00,200.56,200.56,200.3,200.36,25737.0,196.103,196.103,195.8488,195.9075,25737.0
2024-10-16 15:00:00,200.33,200.52,200.15,200.49,11796.0,195.8781,196.0639,195.7021,196.0346,11796.0
2024-10-16 15:10:00,200.45,200.5,200.18,200.24,29604.0,195.9955,196.0444,195.7315,195.7901,29604.0
2024-10-16 15:20:00,200.28,200.31,199.81,199.84,46419.0,195.8293,195.8586,195.3697,195.399,46419.0
2024-10-16 15:30:00,199.86,200.42,199.82,200.08,61609.0,195.4186,195.9661,195.3795,195.6337,61609.0
2024-10-16 15:40:00,200.08,200.54,200.05,200.44,36298.0,195.6337,196.0835,195.6044,195.9857,36298.0
2024-10-16 15:50:00,200.41,200.81,200.26,200.64,153456.0,195.9564,196.3475,195.8097,196.1813,153456.0
2024-10-17 09:30:00,204.9,204.9,200.55,201.0,124174.0,200.3466,200.3466,196.0933,196.5333,124174.0
2024-10-17 09:40:00,200.93,201.73,200.9,201.5,69911.0,196.4648,197.247,196.4355,197.0221,69911.0
2024-10-17 09:50:00,201.52,201.8,200.7,200.81,81499.0,197.0417,197.3155,196.2399,196.3475,81499.0
2024-10-17 10:00:00,200.81,201.38,200.62,201.05,43088.0,196.3475,196.9048,196.1617,196.5821,43088.0
2024-10-17 10:10:00,201.09,201.65,200.78,201.01,40166.0,196.6213,197.1688,196.3181,196.543,40166.0
2024-10-17 10:20:00,201.02,201.36,200.47,200.92,44667.0,196.5528,196.8853,196.015,196.455,44667.0
2024-10-17 10:30:00,200.91,201.03,200.22,200.73,31100.0,196.4453,196.5626,195.7706,196.2693,31100.0
2024-10-17 10:40:00,200.81,201.0,200.15,200.32,31544.0,196.3475,196.5333,195.7021,195.8684,31544.0
2024-10-17 10:50:00,200.37,200.5,200.03,200.16,33855.0,195.9173,196.0444,195.5848,195.7119,33855.0
2024-10-17 11:00:00,200.24,200.9,200.0,200.88,116991.0,195.7901,196.4355,195.5555,196.4159,116991.0
2024-10-17 11:10:00,200.77,200.87,200.18,200.23,51020.0,196.3084,196.4061,195.7315,195.7804,51020.0
2024-10-17 11:20:00,200.23,200.59,200.0,200.31,39545.0,195.7804,196.1324,195.5555,195.8586,39545.0
2024-10-17 11:30:00,200.38,200.64,200.23,200.53,54498.0,195.927,196.1813,195.7804,196.0737,54498.0
2024-10-17 11:40:00,200.54,200.54,200.2,200.31,38314.0,196.0835,196.0835,195.751,195.8586,38314.0
2024-10-17 11:50:00,200.33,200.36,199.99,200.36,70756.0,195.8781,195.9075,195.5457,195.9075,70756.0
2024-10-17 12:00:00,200.36,200.73,200.18,200.56,39132.0,195.9075,196.2693,195.7315,196.103,39132.0
2024-10-17 12:10:00,200.55,200.86,200.51,200.71,25221.0,196.0933,196.3964,196.0541,196.2497,25221.0
2024-10-17 12:20:00,200.77,200.9,200.53,200.61,37887.0,196.3084,196.4355,196.0737,196.1519,37887.0
2024-10-17 12:30:00,200.59,200.6,200.31,200.34,23715.0,196.1324,196.1421,195.8586,195.8879,23715.0
2024-10-17 12:40:00,200.34,200.65,200.28,200.43,39648.0,195.8879,196.191,195.8293,195.9759,39648.0
2024-10-17 12:50:00,200.43,200.73,200.38,200.53,33274.0,195.9759,196.2693,195.927,196.0737,33274.0
2024-10-17 13:00:00,200.56,200.87,200.5,200.67,41070.0,196.103,196.4061,196.0444,196.2106,41070.0
2024-10-17 13:10:00,200.67,200.85,200.45,200.46,49917.0,196.2106,196.3866,195.9955,196.0053,49917.0
2024-10-17 13:20:00,200.49,200.55,200.25,200.47,27452.0,196.0346,196.0933,195.7999,196.015,27452.0
2024-10-17 13:30:00,200.47,200.56,200.07,200.1,32133.0,196.015,196.103,195.6239,195.6533,32133.0
2024-10-17 13:40:00,200.12,200.41,200.0,200.39,34607.0,195.6728,195.9564,195.5555,195.9368,34607.0
2024-10-17 13:50:00,200.41,200.49,200.14,200.49,23832.0,195.9564,196.0346,195.6924,196.0346,23832.0
2024-10-17 14:00:00,200.49,200.49,199.7,199.79,31860.0,196.0346,196.0346,195.2621,195.3501,31860.0
2024-10-17 14:10:00,199.79,199.93,199.57,199.66,29590.0,195.3501,195.487,195.135,195.223,29590.0
2024-10-17 14:20:00,199.64,199.89,199.42,199.67,34521.0,195.2035,195.4479,194.9884,195.2328,34521.0
2024-10-17 14:30:00,199.7,199.76,199.26,199.48,22672.0,195.2621,195.3208,194.8319,195.047,22672.0
2024-10-17 14:40:00,199.46,199.59,199.05,199.42,42160.0,195.0275,195.1546,194.6266,194.9884,42160.0
2024-10-17 14:50:00,199.42,199.75,199.34,199.7,35159.0,194.9884,195.311,194.9101,195.2621,35159.0
2024-10-17 15:00:00,199.73,199.88,199.36,199.86,30400.0,195.2915,195.4381,194.9297,195.4186,30400.0
2024-10-17 15:10:00,199.87,199.94,199.72,199.88,38770.0,195.4284,195.4968,195.2817,195.4381,38770.0
2024-10-17 15:20:00,199.84,199.87,199.33,199.34,48085.0,195.399,195.4284,194.9004,194.9101,48085.0
2024-10-17 15:30:00,199.34,199.34,198.87,198.94,75715.0,194.9101,194.9101,194.4506,194.519,75715.0
2024-10-17 15:40:00,198.97,199.27,198.64,198.66,91368.0,194.5484,194.8417,194.2257,194.2453,91368.0
2024-10-17 15:50:00,198.62,198.9,198.11,198.27,462064.0,194.2061,194.4799,193.7075,193.8639,462064.0
2024-10-18 09:30:00,199.18,199.96,198.57,198.82,428366.0,194.7537,195.5164,194.1573,194.4017,428366.0
2024-10-18 09:40:00,198.8,199.4,198.59,199.11,61189.0,194.3821,194.9688,194.1768,194.6853,61189.0
2024-10-18 09:50:00,199.07,199.48,198.89,199.37,35270.0,194.6461,195.047,194.4701,194.9395,35270.0
2024-10-18 10:00:00,199.35,199.44,199.0,199.38,29627.0,194.9199,195.0079,194.5777,194.9493,29627.0
2024-10-18 10:10:00,199.49,199.6,198.67,198.92,34643.0,195.0568,195.1644,194.255,194.4995,34643.0
2024-10-18 10:20:00,198.87,199.09,198.79,199.03,24290.0,194.4506,194.6657,194.3724,194.607,24290.0
2024-10-18 10:30:00,199.13,199.13,198.69,198.84,21519.0,194.7048,194.7048,194.2746,194.4213,21519.0
2024-10-18 10:40:00,198.84,199.13,198.77,198.99,28674.0,194.4213,194.7048,194.3528,194.5679,28674.0
2024-10-18 10:50:00,198.98,199.04,198.57,198.64,24182.0,194.5581,194.6168,194.1573,194.2257,24182.0
2024-10-18 11:00:00,198.63,199.18,198.63,199.17,15702.0,194.2159,194.7537,194.2159,194.7439,15702.0
2024-10-18 11:10:00,199.19,199.24,199.03,199.18,34278.0,194.7635,194.8124,194.607,194.7537,34278.0
2024-10-18 11:20:00,199.17,199.33,199.03,199.3,19439.0,194.7439,194.9004,194.607,194.871,19439.0
2024-10-18 11:30:00,199.3,199.45,199.14,199.27,12442.0,194.871,195.0177,194.7146,194.8417,12442.0
2024-10-18 11:40:00,199.3,199.33,198.8,198.83,21923.0,194.871,194.9004,194.3821,194.4115,21923.0
2024-10-18 11:50:00,198.8,198.87,198.7,198.81,19887.0,194.3821,194.4506,194.2844,194.3919,19887.0
2024-10-18 12:00:00,198.77,198.85,198.57,198.6,16687.0,194.3528,194.431,194.1573,194.1866,16687.0
2024-10-18 12:10:00,198.58,198.81,198.48,198.73,23941.0,194.167,194.3919,194.0693,194.3137,23941.0
2024-10-18 12:20:00,198.81,198.91,198.65,198.65,30006.0,194.3919,194.4897,194.2355,194.2355,30006.0
2024-10-18 12:30:00,198.67,198.74,198.31,198.31,33616.0,194.255,194.3235,193.903,193.903,33616.0
2024-10-18 12:40:00,198.29,198.37,197.65,197.71,47631.0,193.8835,193.9617,193.2577,193.3164,47631.0
2024-10-18 12:50:00,197.71,198.05,197.66,197.9,44472.0,193.3164,193.6488,193.2675,193.5021,44472.0
2024-10-18 13:00:00,197.94,198.33,197.82,198.32,52137.0,193.5413,193.9226,193.4239,193.9128,52137.0
2024-10-18 13:10:00,198.34,198.37,197.95,198.12,24160.0,193.9324,193.9617,193.551,193.7173,24160.0
2024-10-18 13:20:00,198.12,198.2,197.9,197.98,155677.0,193.7173,193.7955,193.5021,193.5804,155677.0
2024-10-18 13:30:00,198.02,198.21,197.95,198.03,36092.0,193.6195,193.8053,193.551,193.6293,36092.0
2024-10-18 13:40:00,198.03,198.08,197.86,197.91,17531.0,193.6293,193.6781,193.463,193.5119,17531.0
2024-10-18 13:50:00,197.93,197.94,197.27,197.29,32801.0,193.5315,193.5413,192.8861,192.9057,32801.0
2024-10-18 14:00:00,197.29,197.31,196.73,197.15,83318.0,192.9057,192.9253,192.3581,192.7688,83318.0
2024-10-18 14:10:00,197.16,198.28,197.12,197.73,76252.0,192.7786,193.8737,192.7395,193.3359,76252.0
2024-10-18 14:20:00,197.77,197.94,197.62,197.89,28253.0,193.375,193.5413,193.2284,193.4924,28253.0
2024-10-18 14:30:00,197.89,197.91,197.53,197.66,17800.0,193.4924,193.5119,193.1404,193.2675,17800.0
2024-10-18 14:40:00,197.7,197.95,197.65,197.88,27225.0,193.3066,193.551,193.2577,193.4826,27225.0
2024-10-18 14:50:00,197.89,198.14,197.75,198.14,33762.0,193.4924,193.7368,193.3555,193.7368,33762.0
2024-10-18 15:00:00,198.09,198.42,198.03,198.38,63023.0,193.6879,194.0106,193.6293,193.9715,63023.0
2024-10-18 15:10:00,198.38,198.42,198.07,198.09,169713.0,193.9715,194.0106,193.6684,193.6879,169713.0
2024-10-18 15:20:00,198.11,198.23,197.89,198.2,33870.0,193.7075,193.8248,193.4924,193.7955,33870.0
2024-10-18 15:30:00,198.16,198.37,198.04,198.16,18648.0,193.7564,193.9617,193.639,193.7564,18648.0
2024-10-18 15:40:00,198.15,198.16,197.7,197.88,40268.0,193.7466,193.7564,193.3066,193.4826,40268.0
2024-10-18 15:50:00,197.91,198.52,197.76,198.47,244620.0,193.5119,194.1084,193.3653,194.0595,244620.0
2024-10-21 09:30:00,196.84,197.33,195.63,197.31,192100.0,192.4657,192.9448,191.2826,192.9253,192100.0
2024-10-21 09:40:00,197.3,197.93,197.03,197.47,96291.0,192.9155,193.5315,192.6515,193.0817,96291.0
2024-10-21 09:50:00,197.44,197.73,197.07,197.29,87507.0,193.0524,193.3359,192.6906,192.9057,87507.0
2024-10-21 10:00:00,197.32,197.5,196.85,196.9,59895.0,192.935,193.111,192.4755,192.5244,59895.0
2024-10-21 10:10:00,196.9,196.97,196.51,196.87,79338.0,192.5244,192.5928,192.143,192.495,79338.0
2024-10-21 10:20:00,196.88,196.88,196.03,196.25,126217.0,192.5048,192.5048,191.6737,191.8888,126217.0
2024-10-21 10:30:00,196.33,196.45,195.94,196.03,81900.0,191.967,192.0844,191.5857,191.6737,81900.0
2024-10-21 10:40:00,196.04,196.17,195.08,195.42,145614.0,191.6835,191.8106,190.7448,191.0773,145614.0
2024-10-21 10:50:00,195.49,195.71,195.26,195.47,40026.0,191.1457,191.3608,190.9208,191.1261,40026.0
2024-10-21 11:00:00,195.48,195.59,194.6,194.6,76894.0,191.1359,191.2435,190.2755,190.2755,76894.0
2024-10-21 11:10:00,194.56,194.91,194.5,194.57,46981.0,190.2364,190.5786,190.1777,190.2461,46981.0
2024-10-21 11:20:00,194.61,194.66,194.12,194.4,64240.0,190.2853,190.3341,189.8061,190.0799,64240.0
2024-10-21 11:30:00,194.4,194.58,194.15,194.58,30633.0,190.0799,190.2559,189.8355,190.2559,30633.0
2024-10-21 11:40:00,194.56,194.95,194.53,194.94,28889.0,190.2364,190.6177,190.207,190.6079,28889.0
2024-10-21 11:50:00,194.98,195.22,194.86,195.08,24971.0,190.647,190.8817,190.5297,190.7448,24971.0
2024-10-21 12:00:00,195.12,195.21,194.91,195.11,23217.0,190.7839,190.8719,190.5786,190.7741,23217.0
2024-10-21 12:10:00,195.11,195.13,194.86,194.97,29790.0,190.7741,190.7937,190.5297,190.6373,29790.0
2024-10-21 12:20:00,195.02,195.08,194.48,194.49,33348.0,190.6861,190.7448,190.1581,190.1679,33348.0
2024-10-21 12:30:00,194.52,195.0,194.49,194.84,66223.0,190.1973,190.6666,190.1679,190.5101,66223.0
2024-10-21 12:40:00,194.84,195.13,194.82,195.12,39113.0,190.5101,190.7937,190.4906,190.7839,39113.0
2024-10-21 12:50:00,195.03,195.6,195.03,195.39,41592.0,190.6959,191.2533,190.6959,191.0479,41592.0
2024-10-21 13:00:00,195.39,195.54,195.24,195.34,61132.0,191.0479,191.1946,190.9013,190.999,61132.0
2024-10-21 13:10:00,195.38,195.68,195.19,195.32,24224.0,191.0381,191.3315,190.8524,190.9795,24224.0
2024-10-21 13:20:00,195.33,195.43,195.23,195.32,33170.0,190.9893,191.087,190.8915,190.9795,33170.0
2024-10-21 13:30:00,195.34,195.44,195.26,195.41,33325.0,190.999,191.0968,190.9208,191.0675,33325.0
2024-10-21 13:40:00,195.41,195.46,195.28,195.45,29389.0,191.0675,191.1164,190.9404,191.1066,29389.0
2024-10-21 13:50:00,195.42,195.45,195.07,195.23,32208.0,191.0773,191.1066,190.735,190.8915,32208.0
2024-10-21 14:00:00,195.26,195.46,195.2,195.25,34100.0,190.9208,191.1164,190.8621,190.911,34100.0
2024-10-21 14:10:00,195.26,195.54,195.12,195.48,38621.0,190.9208,191.1946,190.7839,191.1359,38621.0
2024-10-21 14:20:00,195.5,195.55,194.95,195.18,32295.0,191.1555,191.2044,190.6177,190.8426,32295.0
2024-10-21 14:30:00,195.15,195.27,195.02,195.06,42321.0,190.8133,190.9306,190.6861,190.7253,42321.0
2024-10-21 14:40:00,195.04,195.1,194.84,195.0,53444.0,190.7057,190.7644,190.5101,190.6666,53444.0
2024-10-21 14:50:00,194.98,195.04,194.61,194.69,59060.0,190.647,190.7057,190.2853,190.3635,59060.0
2024-10-21 15:00:00,194.69,195.0,194.67,194.95,64137.0,190.3635,190.6666,190.3439,190.6177,64137.0
2024-10-21 15:10:00,194.95,195.55,194.82,195.47,64727.0,190.6177,191.2044,190.4906,191.1261,64727.0
2024-10-21 15:20:00,195.47,195.63,195.24,195.48,69714.0,191.1261,191.2826,190.9013,191.1359,69714.0
2024-10-21 15:30:00,195.44,195.48,195.18,195.25,95119.0,191.0968,191.1359,190.8426,190.911,95119.0
2024-10-21 15:40:00,195.25,195.52,195.19,195.5,84502.0,190.911,191.175,190.8524,191.1555,84502.0
2024-10-21 15:50:00,195.64,195.84,195.39,195.7,390873.0,191.2924,191.4879,191.0479,191.351,390873.0
2024-10-22 09:30:00,193.76,194.67,192.85,193.83,294085.0,189.4541,190.3439,188.5644,189.5226,294085.0
2024-10-22 09:40:00,193.84,194.47,193.39,194.06,92976.0,189.5324,190.1484,189.0924,189.7475,92976.0
2024-10-22 09:50:00,194.18,194.18,193.45,193.86,58366.0,189.8648,189.8648,189.151,189.5519,58366.0
2024-10-22 10:00:00,193.79,193.92,193.32,193.7,58188.0,189.4835,189.6106,189.0239,189.3955,58188.0
2024-10-22 10:10:00,193.63,194.01,193.46,193.75,53695.0,189.327,189.6986,189.1608,189.4444,53695.0
2024-10-22 10:20:00,193.75,194.2,193.5,193.99,96996.0,189.4444,189.8844,189.1999,189.679,96996.0
2024-10-22 10:30:00,193.99,194.4,193.82,194.26,56875.0,189.679,190.0799,189.5128,189.943,56875.0
2024-10-22 10:40:00,194.26,194.26,193.7,193.87,33098.0,189.943,189.943,189.3955,189.5617,33098.0
2024-10-22 10:50:00,193.86,194.06,193.48,193.62,58710.0,189.5519,189.7475,189.1804,189.3173,58710.0
2024-10-22 11:00:00,193.62,194.12,193.48,193.8,43622.0,189.3173,189.8061,189.1804,189.4933,43622.0
2024-10-22 11:10:00,193.79,193.98,193.45,193.86,95811.0,189.4835,189.6693,189.151,189.5519,95811.0
2024-10-22 11:20:00,193.86,194.28,193.6,193.93,84882.0,189.5519,189.9626,189.2977,189.6204,84882.0
2024-10-22 11:30:00,193.94,194.0,193.52,193.78,44967.0,189.6301,189.6888,189.2195,189.4737,44967.0
2024-10-22 11:40:00,193.77,193.86,193.53,193.73,52663.0,189.4639,189.5519,189.2293,189.4248,52663.0
2024-10-22 11:50:00,193.71,193.73,193.43,193.47,65821.0,189.4053,189.4248,189.1315,189.1706,65821.0
2024-10-22 12:00:00,193.47,193.53,193.36,193.51,38985.0,189.1706,189.2293,189.063,189.2097,38985.0
2024-10-22 12:10:00,193.5,193.66,193.28,193.59,94872.0,189.1999,189.3564,188.9848,189.2879,94872.0
2024-10-22 12:20:00,193.59,193.6,193.0,193.24,49379.0,189.2879,189.2977,188.711,188.9457,49379.0
2024-10-22 12:30:00,193.24,193.56,193.22,193.49,42179.0,188.9457,189.2586,188.9261,189.1901,42179.0
2024-10-22 12:40:00,193.49,193.84,193.33,193.64,64720.0,189.1901,189.5324,189.0337,189.3368,64720.0
2024-10-22 12:50:00,193.58,194.31,193.55,194.19,66900.0,189.2781,189.9919,189.2488,189.8746,66900.0
2024-10-22 13:00:00,194.19,194.45,193.8,194.28,57551.0,189.8746,190.1288,189.4933,189.9626,57551.0
2024-10-22 13:10:00,194.22,194.35,194.02,194.29,64925.0,189.9039,190.031,189.7084,189.9724,64925.0
2024-10-22 13:20:00,194.28,194.81,194.08,194.65,42198.0,189.9626,190.4808,189.767,190.3244,42198.0
2024-10-22 13:30:00,194.69,195.0,194.37,194.85,78731.0,190.3635,190.6666,190.0506,190.5199,78731.0
2024-10-22 13:40:00,194.85,195.07,194.79,195.04,68202.0,190.5199,190.735,190.4613,190.7057,68202.0
2024-10-22 13:50:00,195.04,195.24,194.8,195.01,101714.0,190.7057,190.9013,190.471,190.6764,101714.0
2024-10-22 14:00:00,194.99,195.3,194.87,194.94,99663.0,190.6568,190.9599,190.5395,190.6079,99663.0
2024-10-22 14:10:00,194.91,195.03,194.48,194.71,69808.0,190.5786,190.6959,190.1581,190.383,69808.0
2024-10-22 14:20:00,194.66,194.79,194.29,194.43,45742.0,190.3341,190.4613,189.9724,190.1093,45742.0
2024-10-22 14:30:00,194.43,194.43,194.21,194.28,46829.0,190.1093,190.1093,189.8941,189.9626,46829.0
2024-10-22 14:40:00,194.28,194.74,194.28,194.74,45310.0,189.9626,190.4124,189.9626,190.4124,45310.0
2024-10-22 14:50:00,194.74,194.76,194.49,194.63,46998.0,190.4124,190.4319,190.1679,190.3048,46998.0
2024-10-22 15:00:00,194.61,194.98,194.54,194.86,78312.0,190.2853,190.647,190.2168,190.5297,78312.0
2024-10-22 15:10:00,194.86,195.06,194.77,194.87,59039.0,190.5297,190.7253,190.4417,190.5395,59039.0
2024-10-22 15:20:00,194.85,194.91,194.66,194.88,48710.0,190.5199,190.5786,190.3341,190.5493,48710.0
2024-10-22 15:30:00,194.9,194.98,194.67,194.71,97946.0,190.5688,190.647,190.3439,190.383,97946.0
2024-10-22 15:40:00,194.71,194.97,194.55,194.9,133063.0,190.383,190.6373,190.2266,190.5688,133063.0
2024-10-22 15:50:00,194.93,194.94,193.41,194.0,568892.0,190.5981,190.6079,189.1119,189.6888,568892.0
2024-10-23 09:30:00,201.87,202.15,198.0,202.13,910594.0,197.3839,197.6577,193.5999,197.6381,910594.0
2024-10-23 09:40:00,202.14,203.0,200.7,201.6,339304.0,197.6479,198.4888,196.2399,197.1199,339304.0
2024-10-23 09:50:00,201.6,202.28,200.88,201.01,141539.0,197.1199,197.7848,196.4159,196.543,141539.0
2024-10-23 10:00:00,201.03,202.21,200.79,202.12,146761.0,196.5626,197.7164,196.3279,197.6284,146761.0
2024-10-23 10:10:00,202.07,202.6,201.1,201.16,192404.0,197.5795,198.0977,196.631,196.6897,192404.0
2024-10-23 10:20:00,201.19,202.24,200.81,202.03,172254.0,196.719,197.7457,196.3475,197.5404,172254.0
2024-10-23 10:30:00,202.03,202.15,200.46,200.47,113854.0,197.5404,197.6577,196.0053,196.015,113854.0
2024-10-23 10:40:00,200.49,201.22,200.34,200.81,101428.0,196.0346,196.7484,195.8879,196.3475,101428.0
2024-10-23 10:50:00,200.81,201.3,200.59,200.63,121060.0,196.3475,196.8266,196.1324,196.1715,121060.0
2024-10-23 11:00:00,200.7,201.01,200.42,200.88,55378.0,196.2399,196.543,195.9661,196.4159,55378.0
2024-10-23 11:10:00,200.83,200.99,200.33,200.51,104972.0,196.367,196.5235,195.8781,196.0541,104972.0
2024-10-23 11:20:00,200.53,200.79,199.97,200.28,89765.0,196.0737,196.3279,195.5261,195.8293,89765.0
2024-10-23 11:30:00,200.28,200.68,200.1,200.57,53861.0,195.8293,196.2204,195.6533,196.1128,53861.0
2024-10-23 11:40:00,200.53,200.77,200.3,200.52,70739.0,196.0737,196.3084,195.8488,196.0639,70739.0
2024-10-23 11:50:00,200.55,201.17,200.41,200.93,97870.0,196.0933,196.6995,195.9564,196.4648,97870.0
2024-10-23 12:00:00,200.96,200.98,200.53,200.75,87801.0,196.4941,196.5137,196.0737,196.2888,87801.0
2024-10-23 12:10:00,200.78,200.92,200.41,200.47,79108.0,196.3181,196.455,195.9564,196.015,79108.0
2024-10-23 12:20:00,200.46,200.51,200.25,200.29,62379.0,196.0053,196.0541,195.7999,195.839,62379.0
2024-10-23 12:30:00,200.35,201.72,200.27,201.36,133057.0,195.8977,197.2373,195.8195,196.8853,133057.0
2024-10-23 12:40:00,201.4,201.94,201.12,201.78,130054.0,196.9244,197.4524,196.6506,197.2959,130054.0
2024-10-23 12:50:00,201.79,202.24,201.55,201.86,136818.0,197.3057,197.7457,197.071,197.3741,136818.0
2024-10-23 13:00:00,201.86,201.94,201.25,201.3,98018.0,197.3741,197.4524,196.7777,196.8266,98018.0
2024-10-23 13:10:00,201.36,201.51,200.48,200.5,122971.0,196.8853,197.0319,196.0248,196.0444,122971.0
2024-10-23 13:20:00,200.51,200.92,200.38,200.58,118603.0,196.0541,196.455,195.927,196.1226,118603.0
2024-10-23 13:30:00,200.55,200.59,200.15,200.25,149369.0,196.0933,196.1324,195.7021,195.7999,149369.0
2024-10-23 13:40:00,200.24,200.44,199.99,200.24,147044.0,195.7901,195.9857,195.5457,195.7901,147044.0
2024-10-23 13:50:00,200.23,200.68,200.1,200.45,124298.0,195.7804,196.2204,195.6533,195.9955,124298.0
2024-10-23 14:00:00,200.45,200.59,199.99,200.36,174089.0,195.9955,196.1324,195.5457,195.9075,174089.0
2024-10-23 14:10:00,200.32,200.33,200.0,200.11,99892.0,195.8684,195.8781,195.5555,195.663,99892.0
2024-10-23 14:20:00,200.12,200.9,199.99,200.77,183561.0,195.6728,196.4355,195.5457,196.3084,183561.0
2024-10-23 14:30:00,200.74,201.75,200.72,201.54,143184.0,196.279,197.2666,196.2595,197.0613,143184.0
2024-10-23 14:40:00,201.53,202.3,201.43,202.13,157844.0,197.0515,197.8044,196.9537,197.6381,157844.0
2024-10-23 14:50:00,202.17,202.43,201.9,202.43,106347.0,197.6773,197.9315,197.4133,197.9315,106347.0
2024-10-23 15:00:00,202.43,202.68,202.18,202.24,140055.0,197.9315,198.1759,197.687,197.7457,140055.0
2024-10-23 15:10:00,202.22,202.41,201.52,201.67,203256.0,197.7261,197.9119,197.0417,197.1884,203256.0
2024-10-23 15:20:00,201.59,202.13,201.21,201.55,115772.0,197.1101,197.6381,196.7386,197.071,115772.0
2024-10-23 15:30:00,201.59,201.88,201.28,201.46,118837.0,197.1101,197.3937,196.807,196.983,118837.0
2024-10-23 15:40:00,201.49,201.56,201.07,201.42,152410.0,197.0124,197.0808,196.6017,196.9439,152410.0
2024-10-23 15:50:00,201.43,201.89,201.0,201.73,717272.0,196.9537,197.4035,196.5333,197.247,717272.0
2024-10-24 09:30:00,202.53,203.2,201.21,203.0,401290.0,198.0293,198.6844,196.7386,198.4888,401290.0
2024-10-24 09:40:00,203.0,203.24,202.2,202.34,142098.0,198.4888,198.7235,197.7066,197.8435,142098.0
2024-10-24 09:50:00,202.33,204.22,202.33,203.92,191590.0,197.8337,199.6817,197.8337,199.3884,191590.0
2024-10-24 10:00:00,203.92,205.19,203.84,204.54,127835.0,199.3884,200.6301,199.3101,199.9946,127835.0
2024-10-24 10:10:00,204.53,205.63,204.52,205.54,145715.0,199.9848,201.0604,199.975,200.9724,145715.0
2024-10-24 10:20:00,205.52,206.23,205.37,205.84,151799.0,200.9528,201.647,200.8061,201.2657,151799.0
2024-10-24 10:30:00,205.85,206.9,205.77,206.6,96427.0,201.2755,202.3021,201.1973,202.0088,96427.0
2024-10-24 10:40:00,206.61,206.91,206.1,206.37,121442.0,202.0186,202.3119,201.5199,201.7839,121442.0
2024-10-24 10:50:00,206.37,206.55,205.16,205.56,217776.0,201.7839,201.9599,200.6008,200.9919,217776.0
2024-10-24 11:00:00,205.6,205.85,205.5,205.8,93997.0,201.031,201.2755,200.9333,201.2266,93997.0
2024-10-24 11:10:00,205.83,206.38,205.78,206.07,42581.0,201.2559,201.7937,201.207,201.4906,42581.0
2024-10-24 11:20:00,206.05,206.25,205.62,206.11,53406.0,201.471,201.6666,201.0506,201.5297,53406.0
2024-10-24 11:30:00,206.1,206.37,205.99,206.3,37176.0,201.5199,201.7839,201.4124,201.7155,37176.0
2024-10-24 11:40:00,206.3,206.39,205.21,205.25,48480.0,201.7155,201.8035,200.6497,200.6888,48480.0
2024-10-24 11:50:00,205.21,205.93,205.03,205.49,65532.0,200.6497,201.3537,200.4737,200.9235,65532.0
2024-10-24 12:00:00,205.55,205.55,204.61,205.09,33916.0,200.9821,200.9821,200.063,200.5324,33916.0
2024-10-24 12:10:00,205.1,205.18,204.75,204.9,105720.0,200.5421,200.6204,200.1999,200.3466,105720.0
2024-10-24 12:20:00,204.9,205.56,204.86,205.52,41599.0,200.3466,200.9919,200.3075,200.9528,41599.0
2024-10-24 12:30:00,205.52,205.81,205.06,205.16,174101.0,200.9528,201.2364,200.503,200.6008,174101.0
2024-10-24 12:40:00,205.16,205.57,204.93,205.57,39160.0,200.6008,201.0017,200.3759,201.0017,39160.0
2024-10-24 12:50:00,205.56,205.82,205.37,205.72,16269.0,200.9919,201.2461,200.8061,201.1484,16269.0
2024-10-24 13:00:00,205.67,205.9,205.45,205.54,36556.0,201.0995,201.3244,200.8844,200.9724,36556.0
2024-10-24 13:10:00,205.59,205.68,205.35,205.68,30572.0,201.0213,201.1093,200.7866,201.1093,30572.0
2024-10-24 13:20:00,205.68,205.87,205.67,205.83,34854.0,201.1093,201.295,201.0995,201.2559,34854.0
2024-10-24 13:30:00,205.79,206.04,205.55,205.89,99397.0,201.2168,201.4613,200.9821,201.3146,99397.0
2024-10-24 13:40:00,205.87,206.0,205.58,205.64,22134.0,201.295,201.4221,201.0115,201.0701,22134.0
2024-10-24 13:50:00,205.55,205.68,205.26,205.33,42495.0,200.9821,201.1093,200.6986,200.767,42495.0
2024-10-24 14:00:00,205.33,205.62,205.13,205.28,28568.0,200.767,201.0506,200.5715,200.7181,28568.0
2024-10-24 14:10:00,205.27,205.46,205.2,205.36,19989.0,200.7084,200.8941,200.6399,200.7964,19989.0
2024-10-24 14:20:00,205.34,205.39,204.82,204.97,30736.0,200.7768,200.8257,200.2684,200.415,30736.0
2024-10-24 14:30:00,204.95,205.03,204.7,204.98,28941.0,200.3955,200.4737,200.151,200.4248,28941.0
2024-10-24 14:40:00,205.01,205.93,204.91,205.93,47752.0,200.4541,201.3537,200.3564,201.3537,47752.0
2024-10-24 14:50:00,205.93,206.31,205.92,206.19,74478.0,201.3537,201.7253,201.3439,201.6079,74478.0
2024-10-24 15:00:00,206.19,206.2,205.78,206.1,34732.0,201.6079,201.6177,201.207,201.5199,34732.0
2024-10-24 15:10:00,206.12,206.29,206.02,206.21,38934.0,201.5395,201.7057,201.4417,201.6275,38934.0
2024-10-24 15:20:00,206.19,206.43,206.09,206.41,40488.0,201.6079,201.8426,201.5101,201.823,40488.0
2024-10-24 15:30:00,206.44,206.69,206.14,206.25,92415.0,201.8524,202.0968,201.559,201.6666,92415.0
2024-10-24 15:40:00,206.27,206.27,205.83,205.97,137432.0,201.6861,201.6861,201.2559,201.3928,137432.0
2024-10-24 15:50:00,206.01,206.67,205.78,206.62,465950.0,201.4319,202.0773,201.207,202.0284,465950.0
2024-10-25 09:30:00,207.75,209.97,207.51,209.41,202930.0,203.1333,205.3039,202.8986,204.7564,202930.0
2024-10-25 09:40:00,209.47,210.66,209.42,210.26,87369.0,204.815,205.9786,204.7661,205.5875,87369.0
2024-10-25 09:50:00,210.26,210.94,210.02,210.61,112410.0,205.5875,206.2524,205.3528,205.9297,112410.0
2024-10-25 10:00:00,210.61,211.39,210.31,210.38,79397.0,205.9297,206.6924,205.6364,205.7048,79397.0
2024-10-25 10:10:00,210.39,210.58,209.67,210.15,59824.0,205.7146,205.9004,205.0106,205.4799,59824.0
2024-10-25 10:20:00,210.14,210.46,209.98,210.1,58839.0,205.4701,205.783,205.3137,205.431,58839.0
2024-10-25 10:30:00,210.09,210.1,209.32,209.63,42223.0,205.4213,205.431,204.6684,204.9715,42223.0
2024-10-25 10:40:00,209.67,209.81,208.85,208.94,38092.0,205.0106,205.1475,204.2088,204.2968,38092.0
2024-10-25 10:50:00,209.04,209.25,208.85,209.11,66142.0,204.3946,204.5999,204.2088,204.463,66142.0
2024-10-25 11:00:00,209.16,209.89,209.05,209.32,48523.0,204.5119,205.2257,204.4044,204.6684,48523.0
2024-10-25 11:10:00,209.26,209.35,208.89,209.35,29605.0,204.6097,204.6977,204.2479,204.6977,29605.0
2024-10-25 11:20:00,209.29,209.32,209.02,209.16,42498.0,204.639,204.6684,204.375,204.5119,42498.0
2024-10-25 11:30:00,209.2,209.35,208.6,208.72,64241.0,204.551,204.6977,203.9644,204.0817,64241.0
2024-10-25 11:40:00,208.63,209.12,208.45,208.46,38873.0,203.9937,204.4728,203.8177,203.8275,38873.0
2024-10-25 11:50:00,208.52,209.15,208.38,209.06,19400.0,203.8861,204.5021,203.7493,204.4141,19400.0
2024-10-25 12:00:00,209.09,209.11,208.5,208.81,19128.0,204.4435,204.463,203.8666,204.1697,19128.0
2024-10-25 12:10:00,208.81,209.03,208.6,208.84,28072.0,204.1697,204.3848,203.9644,204.199,28072.0
2024-10-25 12:20:00,208.75,209.07,208.75,209.04,16489.0,204.111,204.4239,204.111,204.3946,16489.0
2024-10-25 12:30:00,209.08,209.11,208.95,209.1,25822.0,204.4337,204.463,204.3066,204.4533,25822.0
2024-10-25 12:40:00,209.1,209.3,209.05,209.11,23777.0,204.4533,204.6488,204.4044,204.463,23777.0
2024-10-25 12:50:00,209.08,209.41,209.08,209.16,24285.0,204.4337,204.7564,204.4337,204.5119,24285.0
2024-10-25 13:00:00,209.18,209.33,209.08,209.15,20719.0,204.5315,204.6781,204.4337,204.5021,20719.0
2024-10-25 13:10:00,209.12,209.16,208.74,208.92,33887.0,204.4728,204.5119,204.1013,204.2773,33887.0
2024-10-25 13:20:00,208.87,208.96,208.42,208.42,34429.0,204.2284,204.3164,203.7884,203.7884,34429.0
2024-10-25 13:30:00,208.38,208.47,207.97,207.97,32027.0,203.7493,203.8373,203.3484,203.3484,32027.0
2024-10-25 13:40:00,208.05,208.27,207.4,208.13,33559.0,203.4266,203.6417,202.791,203.5048,33559.0
2024-10-25 13:50:00,208.19,208.29,207.27,207.34,87206.0,203.5635,203.6613,202.6639,202.7324,87206.0
2024-10-25 14:00:00,207.37,207.61,206.95,207.02,30925.0,202.7617,202.9964,202.351,202.4195,30925.0
2024-10-25 14:10:00,206.87,207.52,206.84,207.41,53456.0,202.2728,202.9084,202.2435,202.8008,53456.0
2024-10-25 14:20:00,207.4,207.97,207.27,207.85,23041.0,202.791,203.3484,202.6639,203.231,23041.0
2024-10-25 14:30:00,207.81,208.05,207.5,207.93,36606.0,203.1919,203.4266,202.8888,203.3093,36606.0
2024-10-25 14:40:00,207.9,208.05,207.75,207.97,20340.0,203.2799,203.4266,203.1333,203.3484,20340.0
2024-10-25 14:50:00,207.97,208.0,207.74,207.88,20784.0,203.3484,203.3777,203.1235,203.2604,20784.0
2024-10-25 15:00:00,207.96,207.96,207.44,207.5,13841.0,203.3386,203.3386,202.8301,202.8888,13841.0
2024-10-25 15:10:00,207.47,207.54,207.11,207.28,30854.0,202.8595,202.9279,202.5075,202.6737,30854.0
2024-10-25 15:20:00,207.25,207.38,207.14,207.3,28571.0,202.6444,202.7715,202.5368,202.6933,28571.0
2024-10-25 15:30:00,207.31,207.51,207.04,207.44,40065.0,202.703,202.8986,202.439,202.8301,40065.0
2024-10-25 15:40:00,207.41,207.65,207.35,207.56,61104.0,202.8008,203.0355,202.7421,202.9475,61104.0
2024-10-25 15:50:00,207.61,207.61,206.75,206.98,353954.0,202.9964,202.9964,202.1555,202.3804,353954.0
2024-10-28 09:30:00,205.94,206.75,205.0,206.23,174615.0,201.3635,202.1555,200.4444,201.647,174615.0
2024-10-28 09:40:00,206.21,206.41,205.72,206.28,74485.0,201.6275,201.823,201.1484,201.6959,74485.0
2024-10-28 09:50:00,206.31,206.31,205.64,205.83,102396.0,201.7253,201.7253,201.0701,201.2559,102396.0
2024-10-28 10:00:00,205.86,206.27,205.34,205.97,94015.0,201.2853,201.6861,200.7768,201.3928,94015.0
2024-10-28 10:10:00,205.94,206.71,205.62,206.54,63148.0,201.3635,202.1164,201.0506,201.9501,63148.0
2024-10-28 10:20:00,206.5,207.09,206.44,206.97,71995.0,201.911,202.4879,201.8524,202.3706,71995.0
2024-10-28 10:30:00,206.98,207.31,206.47,206.82,73529.0,202.3804,202.703,201.8817,202.2239,73529.0
2024-10-28 10:40:00,206.81,206.9,206.4,206.48,17962.0,202.2141,202.3021,201.8133,201.8915,17962.0
2024-10-28 10:50:00,206.38,206.71,206.1,206.48,26926.0,201.7937,202.1164,201.5199,201.8915,26926.0
2024-10-28 11:00:00,206.37,206.72,206.14,206.47,28739.0,201.7839,202.1261,201.559,201.8817,28739.0
2024-10-28 11:10:00,206.5,206.74,206.21,206.28,17202.0,201.911,202.1457,201.6275,201.6959,17202.0
2024-10-28 11:20:00,206.29,206.43,206.16,206.41,27033.0,201.7057,201.8426,201.5786,201.823,27033.0
2024-10-28 11:30:00,206.34,206.6,206.29,206.37,18525.0,201.7546,202.0088,201.7057,201.7839,18525.0
2024-10-28 11:40:00,206.35,206.44,206.16,206.25,29433.0,201.7644,201.8524,201.5786,201.6666,29433.0
2024-10-28 11:50:00,206.25,206.52,206.19,206.31,46685.0,201.6666,201.9306,201.6079,201.7253,46685.0
2024-10-28 12:00:00,206.26,206.58,206.16,206.53,45540.0,201.6764,201.9893,201.5786,201.9404,45540.0
2024-10-28 12:10:00,206.53,206.69,206.36,206.38,23452.0,201.9404,202.0968,201.7741,201.7937,23452.0
2024-10-28 12:20:00,206.44,206.52,206.16,206.18,15727.0,201.8524,201.9306,201.5786,201.5981,15727.0
2024-10-28 12:30:00,206.24,206.24,205.9,205.95,34677.0,201.6568,201.6568,201.3244,201.3733,34677.0
2024-10-28 12:40:00,205.95,206.33,205.9,206.16,31830.0,201.3733,201.7448,201.3244,201.5786,31830.0
2024-10-28 12:50:00,206.11,206.24,206.0,206.05,8422.0,201.5297,201.6568,201.4221,201.471,8422.0
2024-10-28 13:00:00,205.98,206.19,205.88,206.12,11797.0,201.4026,201.6079,201.3048,201.5395,11797.0
2024-10-28 13:10:00,206.12,206.12,205.67,205.83,28743.0,201.5395,201.5395,201.0995,201.2559,28743.0
2024-10-28 13:20:00,205.83,205.9,205.35,205.51,67737.0,201.2559,201.3244,200.7866,200.943,67737.0
2024-10-28 13:30:00,205.65,205.91,205.52,205.72,23291.0,201.0799,201.3341,200.9528,201.1484,23291.0
2024-10-28 13:40:00,205.73,205.92,205.46,205.86,41688.0,201.1581,201.3439,200.8941,201.2853,41688.0
2024-10-28 13:50:00,205.8,206.06,205.74,206.06,36357.0,201.2266,201.4808,201.1679,201.4808,36357.0
2024-10-28 14:00:00,206.0,206.18,205.92,206.11,19853.0,201.4221,201.5981,201.3439,201.5297,19853.0
2024-10-28 14:10:00,206.19,206.26,205.92,206.02,23850.0,201.6079,201.6764,201.3439,201.4417,23850.0
2024-10-28 14:20:00,205.99,206.2,205.92,206.0,26068.0,201.4124,201.6177,201.3439,201.4221,26068.0
2024-10-28 14:30:00,206.01,206.11,205.8,206.06,39932.0,201.4319,201.5297,201.2266,201.4808,39932.0
2024-10-28 14:40:00,206.11,206.16,205.74,206.08,32834.0,201.5297,201.5786,201.1679,201.5004,32834.0
2024-10-28 14:50:00,206.06,206.39,205.99,206.24,39431.0,201.4808,201.8035,201.4124,201.6568,39431.0
2024-10-28 15:00:00,206.23,206.33,206.04,206.19,20648.0,201.647,201.7448,201.4613,201.6079,20648.0
2024-10-28 15:10:00,206.16,206.38,205.94,205.95,36236.0,201.5786,201.7937,201.3635,201.3733,36236.0
2024-10-28 15:20:00,205.96,206.29,205.93,206.26,38137.0,201.383,201.7057,201.3537,201.6764,38137.0
2024-10-28 15:30:00,206.23,206.45,206.08,206.19,43269.0,201.647,201.8621,201.5004,201.6079,43269.0
2024-10-28 15:40:00,206.2,206.4,206.18,206.3,48705.0,201.6177,201.8133,201.5981,201.7155,48705.0
2024-10-28 15:50:00,206.27,206.49,205.76,205.9,329949.0,201.6861,201.9013,201.1875,201.3244,329949.0
2024-10-29 09:30:00,205.84,206.24,205.31,206.03,78238.0,201.2657,201.6568,200.7475,201.4515,78238.0
2024-10-29 09:40:00,206.03,207.12,205.91,206.54,96508.0,201.4515,202.5173,201.3341,201.9501,96508.0
2024-10-29 09:50:00,206.56,207.18,206.42,207.18,72949.0,201.9697,202.5759,201.8328,202.5759,72949.0
2024-10-29 10:00:00,207.11,207.72,206.71,207.4,128451.0,202.5075,203.1039,202.1164,202.791,128451.0
2024-10-29 10:10:00,207.36,207.8,207.23,207.69,55892.0,202.7519,203.1821,202.6248,203.0746,55892.0
2024-10-29 10:20:00,207.69,208.38,207.47,207.66,82375.0,203.0746,203.7493,202.8595,203.0453,82375.0
2024-10-29 10:30:00,207.66,208.16,207.52,208.15,25625.0,203.0453,203.5341,202.9084,203.5244,25625.0
2024-10-29 10:40:00,208.06,208.33,207.92,208.28,18517.0,203.4364,203.7004,203.2995,203.6515,18517.0
2024-10-29 10:50:00,208.29,208.61,208.18,208.39,22350.0,203.6613,203.9741,203.5537,203.759,22350.0
2024-10-29 11:00:00,208.34,208.44,207.56,207.56,34835.0,203.7101,203.8079,202.9475,202.9475,34835.0
2024-10-29 11:10:00,207.63,208.08,207.6,207.92,31428.0,203.0159,203.4559,202.9866,203.2995,31428.0
2024-10-29 11:20:00,207.9,208.36,207.76,208.2,29089.0,203.2799,203.7297,203.143,203.5733,29089.0
2024-10-29 11:30:00,208.16,208.51,208.14,208.46,23801.0,203.5341,203.8764,203.5146,203.8275,23801.0
2024-10-29 11:40:00,208.52,208.68,208.27,208.59,29453.0,203.8861,204.0426,203.6417,203.9546,29453.0
2024-10-29 11:50:00,208.63,209.06,208.53,209.02,29445.0,203.9937,204.4141,203.8959,204.375,29445.0
2024-10-29 12:00:00,209.02,209.47,209.01,209.31,63531.0,204.375,204.815,204.3653,204.6586,63531.0
2024-10-29 12:10:00,209.31,210.45,209.3,210.16,77027.0,204.6586,205.7733,204.6488,205.4897,77027.0
2024-10-29 12:20:00,210.12,210.38,209.89,210.04,48154.0,205.4506,205.7048,205.2257,205.3724,48154.0
2024-10-29 12:30:00,210.03,210.37,209.8,210.17,56848.0,205.3626,205.695,205.1377,205.4995,56848.0
2024-10-29 12:40:00,210.16,210.36,209.83,209.85,45326.0,205.4897,205.6853,205.167,205.1866,45326.0
2024-10-29 12:50:00,209.85,210.33,209.85,210.26,34506.0,205.1866,205.6559,205.1866,205.5875,34506.0
2024-10-29 13:00:00,210.33,210.75,210.22,210.66,109985.0,205.6559,206.0666,205.5484,205.9786,109985.0
2024-10-29 13:10:00,210.66,210.69,210.32,210.32,18244.0,205.9786,206.0079,205.6461,205.6461,18244.0
2024-10-29 13:20:00,210.3,210.38,209.84,209.95,23196.0,205.6266,205.7048,205.1768,205.2844,23196.0
2024-10-29 13:30:00,210.01,210.01,209.43,209.76,71934.0,205.343,205.343,204.7759,205.0986,71934.0
2024-10-29 13:40:00,209.83,210.43,209.69,210.34,40625.0,205.167,205.7537,205.0301,205.6657,40625.0
2024-10-29 13:50:00,210.36,210.54,210.22,210.47,32571.0,205.6853,205.8613,205.5484,205.7928,32571.0
2024-10-29 14:00:00,210.45,210.68,210.4,210.4,20002.0,205.7733,205.9981,205.7244,205.7244,20002.0
2024-10-29 14:10:00,210.4,210.42,210.17,210.28,17147.0,205.7244,205.7439,205.4995,205.607,17147.0
2024-10-29 14:20:00,210.28,210.78,210.27,210.78,48638.0,205.607,206.0959,205.5973,206.0959,48638.0
2024-10-29 14:30:00,210.73,210.91,210.65,210.84,65593.0,206.047,206.223,205.9688,206.1546,65593.0
2024-10-29 14:40:00,210.84,210.92,210.61,210.71,44656.0,206.1546,206.2328,205.9297,206.0275,44656.0
2024-10-29 14:50:00,210.72,210.86,210.53,210.62,24770.0,206.0373,206.1741,205.8515,205.9395,24770.0
2024-10-29 15:00:00,210.65,210.93,210.48,210.93,56331.0,205.9688,206.2426,205.8026,206.2426,56331.0
2024-10-29 15:10:00,210.93,211.05,210.77,211.05,64346.0,206.2426,206.3599,206.0861,206.3599,64346.0
2024-10-29 15:20:00,211.04,211.53,211.04,211.43,75615.0,206.3501,206.8293,206.3501,206.7315,75615.0
2024-10-29 15:30:00,211.45,211.59,211.19,211.23,113276.0,206.751,206.8879,206.4968,206.5359,113276.0
2024-10-29 15:40:00,211.26,211.59,211.07,211.58,88954.0,206.5653,206.8879,206.3795,206.8781,88954.0
2024-10-29 15:50:00,211.53,211.56,210.91,211.37,595221.0,206.8293,206.8586,206.223,206.6728,595221.0
2024-10-30 09:30:00,208.01,209.76,207.9,209.6,203192.0,203.3875,205.0986,203.2799,204.9421,203192.0
2024-10-30 09:40:00,209.55,209.67,208.78,209.17,89595.0,204.8933,205.0106,204.1404,204.5217,89595.0
2024-10-30 09:50:00,209.17,210.18,208.96,209.97,119352.0,204.5217,205.5093,204.3164,205.3039,119352.0
2024-10-30 10:00:00,209.97,210.45,209.75,210.35,34602.0,205.3039,205.7733,205.0888,205.6755,34602.0
2024-10-30 10:10:00,210.28,210.7,210.27,210.46,50304.0,205.607,206.0177,205.5973,205.783,50304.0
2024-10-30 10:20:00,210.46,210.53,209.86,210.17,87864.0,205.783,205.8515,205.1964,205.4995,87864.0
2024-10-30 10:30:00,210.16,210.44,209.64,209.65,68296.0,205.4897,205.7635,204.9813,204.991,68296.0
2024-10-30 10:40:00,209.64,209.89,209.55,209.71,19856.0,204.9813,205.2257,204.8933,205.0497,19856.0
2024-10-30 10:50:00,209.69,210.07,209.53,209.61,45931.0,205.0301,205.4017,204.8737,204.9519,45931.0
2024-10-30 11:00:00,209.66,209.88,209.52,209.7,26837.0,205.0008,205.2159,204.8639,205.0399,26837.0
2024-10-30 11:10:00,209.71,209.76,209.4,209.69,86267.0,205.0497,205.0986,204.7466,205.0301,86267.0
2024-10-30 11:20:00,209.69,210.24,209.68,210.17,27699.0,205.0301,205.5679,205.0204,205.4995,27699.0
2024-10-30 11:30:00,210.16,210.16,209.91,209.94,16435.0,205.4897,205.4897,205.2453,205.2746,16435.0
2024-10-30 11:40:00,210.02,210.31,209.96,210.22,20423.0,205.3528,205.6364,205.2941,205.5484,20423.0
2024-10-30 11:50:00,210.22,210.42,210.11,210.15,29984.0,205.5484,205.7439,205.4408,205.4799,29984.0
2024-10-30 12:00:00,210.15,210.62,210.05,210.46,40798.0,205.4799,205.9395,205.3821,205.783,40798.0
2024-10-30 12:10:00,210.45,210.62,210.19,210.33,38421.0,205.7733,205.9395,205.519,205.6559,38421.0
2024-10-30 12:20:00,210.28,210.81,210.28,210.65,47756.0,205.607,206.1253,205.607,205.9688,47756.0
2024-10-30 12:30:00,210.59,210.73,210.2,210.52,30987.0,205.9101,206.047,205.5288,205.8417,30987.0
2024-10-30 12:40:00,210.52,210.68,210.09,210.67,27843.0,205.8417,205.9981,205.4213,205.9884,27843.0
2024-10-30 12:50:00,210.62,210.62,210.25,210.29,20049.0,205.9395,205.9395,205.5777,205.6168,20049.0
2024-10-30 13:00:00,210.28,210.29,209.74,209.82,18277.0,205.607,205.6168,205.079,205.1573,18277.0
2024-10-30 13:10:00,209.7,209.88,209.63,209.7,20212.0,205.0399,205.2159,204.9715,205.0399,20212.0
2024-10-30 13:20:00,209.63,209.8,209.49,209.8,14988.0,204.9715,205.1377,204.8346,205.1377,14988.0
2024-10-30 13:30:00,209.73,209.85,209.24,209.51,27267.0,205.0693,205.1866,204.5901,204.8541,27267.0
2024-10-30 13:40:00,209.56,209.92,209.45,209.69,21536.0,204.903,205.255,204.7955,205.0301,21536.0
2024-10-30 13:50:00,209.69,209.84,208.95,208.96,68221.0,205.0301,205.1768,204.3066,204.3164,68221.0
2024-10-30 14:00:00,208.95,209.11,208.85,208.92,41684.0,204.3066,204.463,204.2088,204.2773,41684.0
2024-10-30 14:10:00,208.97,209.03,208.87,208.9,37358.0,204.3261,204.3848,204.2284,204.2577,37358.0
2024-10-30 14:20:00,208.91,209.1,208.73,208.76,39044.0,204.2675,204.4533,204.0915,204.1208,39044.0
2024-10-30 14:30:00,208.7,209.16,208.69,209.01,33643.0,204.0621,204.5119,204.0524,204.3653,33643.0
2024-10-30 14:40:00,209.03,209.04,208.82,208.95,22953.0,204.3848,204.3946,204.1795,204.3066,22953.0
2024-10-30 14:50:00,208.95,209.15,208.85,208.93,32559.0,204.3066,204.5021,204.2088,204.287,32559.0
2024-10-30 15:00:00,208.91,209.08,208.49,208.71,30206.0,204.2675,204.4337,203.8568,204.0719,30206.0
2024-10-30 15:10:00,208.74,208.84,208.29,208.52,33750.0,204.1013,204.199,203.6613,203.8861,33750.0
2024-10-30 15:20:00,208.54,208.71,208.34,208.36,50103.0,203.9057,204.0719,203.7101,203.7297,50103.0
2024-10-30 15:30:00,208.34,208.6,208.0,208.48,100381.0,203.7101,203.9644,203.3777,203.847,100381.0
2024-10-30 15:40:00,208.48,208.91,208.47,208.69,89022.0,203.847,204.2675,203.8373,204.0524,89022.0
2024-10-30 15:50:00,208.72,208.8,207.75,207.93,513683.0,204.0817,204.1599,203.1333,203.3093,513683.0
2024-10-31 09:30:00,207.6,207.96,205.01,205.51,191208.0,204.3454,204.6998,201.796,202.2882,191208.0
2024-10-31 09:40:00,205.34,206.37,205.21,205.22,94967.0,202.1209,203.1347,201.9929,202.0027,94967.0
2024-10-31 09:50:00,205.15,205.55,204.32,204.62,155980.0,201.9338,202.3276,201.1168,201.4121,155980.0
2024-10-31 10:00:00,204.73,204.73,203.82,204.19,159614.0,201.5204,201.5204,200.6247,200.9889,159614.0
2024-10-31 10:10:00,204.19,205.18,203.71,204.79,94100.0,200.9889,201.9634,200.5164,201.5795,94100.0
2024-10-31 10:20:00,204.69,205.03,204.39,204.53,51493.0,201.481,201.8157,201.1857,201.3236,51493.0
2024-10-31 10:30:00,204.53,205.28,204.46,205.15,67043.0,201.3236,202.0618,201.2547,201.9338,67043.0
2024-10-31 10:40:00,205.13,205.29,204.47,204.47,47347.0,201.9141,202.0716,201.2645,201.2645,47347.0
2024-10-31 10:50:00,204.53,204.74,203.8,203.8,73978.0,201.3236,201.5303,200.605,200.605,73978.0
2024-10-31 11:00:00,203.75,203.89,203.08,203.39,68730.0,200.5558,200.6936,199.8963,200.2014,68730.0
2024-10-31 11:10:00,203.39,203.71,203.23,203.47,51326.0,200.2014,200.5164,200.0439,200.2802,51326.0
2024-10-31 11:20:00,203.5,203.64,202.75,203.2,71969.0,200.3097,200.4475,199.5715,200.0144,71969.0
2024-10-31 11:30:00,203.14,203.16,202.36,202.42,30158.0,199.9553,199.975,199.1876,199.2466,30158.0
2024-10-31 11:40:00,202.42,203.01,202.29,202.44,58224.0,199.2466,199.8274,199.1187,199.2663,58224.0
2024-10-31 11:50:00,202.4,202.63,201.95,202.63,147992.0,199.2269,199.4533,198.784,199.4533,147992.0
2024-10-31 12:00:00,202.62,202.89,202.0,202.08,56559.0,199.4435,199.7093,198.8332,198.912,56559.0
2024-10-31 12:10:00,202.08,202.25,201.86,202.06,32980.0,198.912,199.0793,198.6954,198.8923,32980.0
2024-10-31 12:20:00,201.98,202.73,201.96,202.65,32860.0,198.8135,199.5518,198.7938,199.473,32860.0
2024-10-31 12:30:00,202.56,202.62,201.78,202.29,26814.0,199.3844,199.4435,198.6167,199.1187,26814.0
2024-10-31 12:40:00,202.3,202.65,202.07,202.33,23808.0,199.1285,199.473,198.9021,199.158,23808.0
2024-10-31 12:50:00,202.34,202.54,202.24,202.49,18487.0,199.1679,199.3648,199.0695,199.3155,18487.0
2024-10-31 13:00:00,202.49,202.83,202.41,202.61,34962.0,199.3155,199.6502,199.2368,199.4337,34962.0
2024-10-31 13:10:00,202.59,202.71,202.03,202.08,43144.0,199.414,199.5321,198.8627,198.912,43144.0
2024-10-31 13:20:00,202.12,202.22,201.9,202.02,31423.0,198.9513,199.0498,198.7348,198.8529,31423.0
2024-10-31 13:30:00,201.93,202.02,201.6,201.6,30981.0,198.7643,198.8529,198.4395,198.4395,30981.0
2024-10-31 13:40:00,201.59,201.76,201.4,201.76,36892.0,198.4296,198.597,198.2426,198.597,36892.0
2024-10-31 13:50:00,201.75,202.21,201.63,201.89,63784.0,198.5871,199.0399,198.469,198.7249,63784.0
2024-10-31 14:00:00,201.88,202.04,201.7,201.75,52071.0,198.7151,198.8726,198.5379,198.5871,52071.0
2024-10-31 14:10:00,201.75,202.17,201.75,202.07,30934.0,198.5871,199.0006,198.5871,198.9021,30934.0
2024-10-31 14:20:00,202.06,202.39,201.99,202.33,30766.0,198.8923,199.2171,198.8234,199.158,30766.0
2024-10-31 14:30:00,202.37,202.48,201.93,202.22,27401.0,199.1974,199.3057,198.7643,199.0498,27401.0
2024-10-31 14:40:00,202.26,202.5,202.05,202.16,29452.0,199.0891,199.3254,198.8824,198.9907,29452.0
2024-10-31 14:50:00,202.19,202.84,202.19,202.82,40570.0,199.0202,199.66,199.0202,199.6404,40570.0
2024-10-31 15:00:00,202.85,203.19,202.69,203.06,49601.0,199.6699,200.0046,199.5124,199.8766,49601.0
2024-10-31 15:10:00,203.06,203.19,202.89,203.08,38269.0,199.8766,200.0046,199.7093,199.8963,38269.0
2024-10-31 15:20:00,203.06,203.21,202.79,202.81,50053.0,199.8766,200.0242,199.6108,199.6305,50053.0
2024-10-31 15:30:00,202.82,203.07,202.66,202.99,56378.0,199.6404,199.8864,199.4829,199.8077,56378.0
2024-10-31 15:40:00,202.99,203.82,202.86,203.65,77478.0,199.8077,200.6247,199.6797,200.4574,77478.0
2024-10-31 15:50:00,203.65,203.73,202.59,203.15,469541.0,200.4574,200.5361,199.414,199.9652,469541.0
2024-11-01 09:30:00,203.08,204.55,203.08,204.31,90721.0,199.8963,201.3432,199.8963,201.107,90721.0
2024-11-01 09:40:00,204.31,204.58,203.68,204.44,169974.0,201.107,201.3728,200.4869,201.235,169974.0
2024-11-01 09:50:00,204.44,205.12,204.18,205.04,35939.0,201.235,201.9043,200.979,201.8256,35939.0
2024-11-01 10:00:00,205.04,205.87,204.73,205.73,70252.0,201.8256,202.6425,201.5204,202.5047,70252.0
2024-11-01 10:10:00,205.73,206.22,205.42,206.22,41415.0,202.5047,202.9871,202.1996,202.9871,41415.0
2024-11-01 10:20:00,206.24,206.36,205.86,206.36,70393.0,203.0067,203.1249,202.6327,203.1249,70393.0
2024-11-01 10:30:00,206.36,206.42,205.29,205.51,61025.0,203.1249,203.1839,202.0716,202.2882,61025.0
2024-11-01 10:40:00,205.56,205.65,204.7,205.21,112246.0,202.3374,202.426,201.4909,201.9929,112246.0
2024-11-01 10:50:00,205.17,205.54,204.72,205.52,19614.0,201.9535,202.3177,201.5106,202.298,19614.0
2024-11-01 11:00:00,205.46,205.94,205.38,205.81,36794.0,202.239,202.7115,202.1602,202.5835,36794.0
2024-11-01 11:10:00,205.88,206.42,205.84,206.27,53870.0,202.6524,203.1839,202.613,203.0363,53870.0
2024-11-01 11:20:00,206.3,206.47,205.95,206.47,47738.0,203.0658,203.2331,202.7213,203.2331,47738.0
2024-11-01 11:30:00,206.48,206.51,206.03,206.15,18515.0,203.243,203.2725,202.8,202.9182,18515.0
2024-11-01 11:40:00,206.16,206.25,205.67,205.68,18477.0,202.928,203.0166,202.4457,202.4555,18477.0
2024-11-01 11:50:00,205.68,205.82,205.57,205.8,25131.0,202.4555,202.5933,202.3473,202.5736,25131.0
2024-11-01 12:00:00,205.78,206.25,205.78,206.18,21037.0,202.554,203.0166,202.554,202.9477,21037.0
2024-11-01 12:10:00,206.2,206.63,206.12,206.62,21057.0,202.9674,203.3906,202.8886,203.3808,21057.0
2024-11-01 12:20:00,206.64,206.72,206.28,206.33,24877.0,203.4005,203.4792,203.0461,203.0953,24877.0
2024-11-01 12:30:00,206.39,206.53,206.15,206.25,38216.0,203.1544,203.2922,202.9182,203.0166,38216.0
2024-11-01 12:40:00,206.26,206.28,205.66,206.08,17985.0,203.0264,203.0461,202.4358,202.8493,17985.0
2024-11-01 12:50:00,206.05,206.24,205.96,206.2,12274.0,202.8197,203.0067,202.7311,202.9674,12274.0
2024-11-01 13:00:00,206.21,206.23,205.78,205.82,19710.0,202.9772,202.9969,202.554,202.5933,19710.0
2024-11-01 13:10:00,205.75,206.24,205.74,206.2,12846.0,202.5244,203.0067,202.5146,202.9674,12846.0
2024-11-01 13:20:00,206.18,206.67,206.17,206.61,21579.0,202.9477,203.43,202.9378,203.3709,21579.0
2024-11-01 13:30:00,206.57,206.62,205.54,205.54,23505.0,203.3316,203.3808,202.3177,202.3177,23505.0
2024-11-01 13:40:00,205.51,205.93,205.46,205.71,29383.0,202.2882,202.7016,202.239,202.4851,29383.0
2024-11-01 13:50:00,205.7,206.02,205.66,205.67,20560.0,202.4752,202.7902,202.4358,202.4457,20560.0
2024-11-01 14:00:00,205.63,205.82,205.14,205.32,22335.0,202.4063,202.5933,201.924,202.1012,22335.0
2024-11-01 14:10:00,205.24,205.43,205.14,205.14,26213.0,202.0224,202.2094,201.924,201.924,26213.0
2024-11-01 14:20:00,205.14,205.6,204.94,205.6,21982.0,201.924,202.3768,201.7271,202.3768,21982.0
2024-11-01 14:30:00,205.6,205.66,205.2,205.31,25394.0,202.3768,202.4358,201.9831,202.0913,25394.0
2024-11-01 14:40:00,205.28,205.51,205.07,205.2,19018.0,202.0618,202.2882,201.8551,201.9831,19018.0
2024-11-01 14:50:00,205.27,205.31,205.1,205.25,14866.0,202.052,202.0913,201.8846,202.0323,14866.0
2024-11-01 15:00:00,205.25,205.48,204.89,205.4,55003.0,202.0323,202.2587,201.6779,202.1799,55003.0
2024-11-01 15:10:00,205.42,205.46,205.05,205.4,48265.0,202.1996,202.239,201.8354,202.1799,48265.0
2024-11-01 15:20:00,205.4,205.45,205.04,205.04,38903.0,202.1799,202.2291,201.8256,201.8256,38903.0
2024-11-01 15:30:00,205.06,205.4,204.84,205.37,49455.0,201.8452,202.1799,201.6287,202.1504,49455.0
2024-11-01 15:40:00,205.37,205.48,204.79,204.8,58460.0,202.1504,202.2587,201.5795,201.5893,58460.0
2024-11-01 15:50:00,204.79,205.13,204.58,205.06,274146.0,201.5795,201.9141,201.3728,201.8452,274146.0
2024-11-04 09:30:00,203.49,204.66,202.55,203.27,117413.0,200.2999,201.4515,199.3746,200.0833,117413.0
2024-11-04 09:40:00,203.27,204.21,203.1,203.65,41430.0,200.0833,201.0086,199.916,200.4574,41430.0
2024-11-04 09:50:00,203.65,203.98,203.08,203.72,24567.0,200.4574,200.7822,199.8963,200.5263,24567.0
2024-11-04 10:00:00,203.56,204.35,203.15,203.25,61309.0,200.3688,201.1464,199.9652,200.0636,61309.0
2024-11-04 10:10:00,203.34,204.18,203.0,204.14,30403.0,200.1522,200.979,199.8175,200.9397,30403.0
2024-11-04 10:20:00,204.09,204.56,203.88,204.11,63026.0,200.8905,201.3531,200.6837,200.9101,63026.0
2024-11-04 10:30:00,204.11,204.82,203.99,204.63,62704.0,200.9101,201.609,200.792,201.422,62704.0
2024-11-04 10:40:00,204.67,204.93,204.11,204.45,30594.0,201.4614,201.7173,200.9101,201.2448,30594.0
2024-11-04 10:50:00,204.43,204.43,203.85,203.97,17313.0,201.2251,201.2251,200.6542,200.7723,17313.0
2024-11-04 11:00:00,204.0,204.57,203.96,204.37,37373.0,200.8019,201.3629,200.7625,201.1661,37373.0
2024-11-04 11:10:00,204.38,205.14,204.36,205.14,21500.0,201.1759,201.924,201.1562,201.924,21500.0
2024-11-04 11:20:00,205.12,205.6,205.01,205.36,30320.0,201.9043,202.3768,201.796,202.1405,30320.0
2024-11-04 11:30:00,205.34,205.35,204.62,204.71,26190.0,202.1209,202.1307,201.4121,201.5007,26190.0
2024-11-04 11:40:00,204.63,204.77,204.15,204.3,21276.0,201.422,201.5598,200.9495,201.0972,21276.0
2024-11-04 11:50:00,204.17,204.29,203.79,203.94,20147.0,200.9692,201.0873,200.5952,200.7428,20147.0
2024-11-04 12:00:00,203.89,204.0,203.37,203.41,27645.0,200.6936,200.8019,200.1817,200.2211,27645.0
2024-11-04 12:10:00,203.34,203.6,203.02,203.15,36807.0,200.1522,200.4081,199.8372,199.9652,36807.0
2024-11-04 12:20:00,203.14,204.04,203.14,203.88,39365.0,199.9553,200.8412,199.9553,200.6837,39365.0
2024-11-04 12:30:00,203.88,204.33,203.87,204.21,80573.0,200.6837,201.1267,200.6739,201.0086,80573.0
2024-11-04 12:40:00,204.21,204.22,203.87,204.11,21073.0,201.0086,201.0184,200.6739,200.9101,21073.0
2024-11-04 12:50:00,204.1,204.17,203.78,203.97,23312.0,200.9003,200.9692,200.5853,200.7723,23312.0
2024-11-04 13:00:00,203.95,204.1,203.37,203.52,20840.0,200.7526,200.9003,200.1817,200.3294,20840.0
2024-11-04 13:10:00,203.61,204.32,203.52,204.32,15875.0,200.418,201.1168,200.3294,201.1168,15875.0
2024-11-04 13:20:00,204.28,205.09,204.25,204.75,65213.0,201.0775,201.8748,201.0479,201.5401,65213.0
2024-11-04 13:30:00,204.6,204.89,204.5,204.8,23646.0,201.3925,201.6779,201.294,201.5893,23646.0
2024-11-04 13:40:00,204.8,205.32,204.8,205.31,16590.0,201.5893,202.1012,201.5893,202.0913,16590.0
2024-11-04 13:50:00,205.3,205.3,204.89,204.89,13362.0,202.0815,202.0815,201.6779,201.6779,13362.0
2024-11-04 14:00:00,204.99,205.04,204.69,204.93,25617.0,201.7763,201.8256,201.481,201.7173,25617.0
2024-11-04 14:10:00,204.86,205.04,204.54,204.8,19196.0,201.6484,201.8256,201.3334,201.5893,19196.0
2024-11-04 14:20:00,204.74,204.82,204.39,204.39,21365.0,201.5303,201.609,201.1857,201.1857,21365.0
2024-11-04 14:30:00,204.41,204.84,204.32,204.61,20348.0,201.2054,201.6287,201.1168,201.4023,20348.0
2024-11-04 14:40:00,204.61,204.65,204.11,204.23,18029.0,201.4023,201.4417,200.9101,201.0283,18029.0
2024-11-04 14:50:00,204.23,204.55,204.22,204.24,27030.0,201.0283,201.3432,201.0184,201.0381,27030.0
2024-11-04 15:00:00,204.21,204.62,204.19,204.53,27235.0,201.0086,201.4121,200.9889,201.3236,27235.0
2024-11-04 15:10:00,204.52,204.66,204.36,204.53,20172.0,201.3137,201.4515,201.1562,201.3236,20172.0
2024-11-04 15:20:00,204.53,204.76,204.33,204.47,28319.0,201.3236,201.5499,201.1267,201.2645,28319.0
2024-11-04 15:30:00,204.47,204.53,204.03,204.26,38761.0,201.2645,201.3236,200.8314,201.0578,38761.0
2024-11-04 15:40:00,204.3,204.79,204.21,204.21,65275.0,201.0972,201.5795,201.0086,201.0086,65275.0
2024-11-04 15:50:00,204.26,204.32,203.53,203.66,380378.0,201.0578,201.1168,200.3392,200.4672,380378.0
2024-11-05 09:30:00,202.51,203.0,199.72,200.8,207017.0,199.3352,199.8175,196.589,197.652,207017.0
2024-11-05 09:40:00,200.79,203.27,200.79,203.15,73436.0,197.6422,200.0833,197.6422,199.9652,73436.0
2024-11-05 09:50:00,203.29,203.6,202.76,203.22,51263.0,200.103,200.4081,199.5813,200.0341,51263.0
2024-11-05 10:00:00,203.35,203.83,202.83,202.92,44612.0,200.1621,200.6345,199.6502,199.7388,44612.0
2024-11-05 10:10:00,202.86,203.22,202.57,203.03,36543.0,199.6797,200.0341,199.3943,199.8471,36543.0
2024-11-05 10:20:00,203.05,203.95,203.04,203.49,59916.0,199.8668,200.7526,199.8569,200.2999,59916.0
2024-11-05 10:30:00,203.53,204.3,203.53,204.23,38370.0,200.3392,201.0972,200.3392,201.0283,38370.0
2024-11-05 10:40:00,204.23,204.47,203.94,204.27,36511.0,201.0283,201.2645,200.7428,201.0676,36511.0
2024-11-05 10:50:00,204.29,204.29,203.04,203.34,45728.0,201.0873,201.0873,199.8569,200.1522,45728.0
2024-11-05 11:00:00,203.36,203.67,203.03,203.63,27744.0,200.1719,200.477,199.8471,200.4377,27744.0
2024-11-05 11:10:00,203.57,203.74,203.38,203.56,24703.0,200.3786,200.5459,200.1916,200.3688,24703.0
2024-11-05 11:20:00,203.59,203.79,203.46,203.68,29425.0,200.3983,200.5952,200.2703,200.4869,29425.0
2024-11-05 11:30:00,203.68,204.26,203.65,204.15,16782.0,200.4869,201.0578,200.4574,200.9495,16782.0
2024-11-05 11:40:00,204.25,204.33,203.83,204.18,13173.0,201.0479,201.1267,200.6345,200.979,13173.0
2024-11-05 11:50:00,204.13,204.64,204.13,204.49,17422.0,200.9298,201.4318,200.9298,201.2842,17422.0
2024-11-05 12:00:00,204.49,204.69,204.21,204.64,35862.0,201.2842,201.481,201.0086,201.4318,35862.0
2024-11-05 12:10:00,204.64,205.0,204.53,204.97,55762.0,201.4318,201.7862,201.3236,201.7567,55762.0
2024-11-05 12:20:00,204.94,204.96,204.6,204.7,46421.0,201.7271,201.7468,201.3925,201.4909,46421.0
2024-11-05 12:30:00,204.71,205.07,204.7,204.85,44222.0,201.5007,201.8551,201.4909,201.6385,44222.0
2024-11-05 12:40:00,204.9,205.38,204.87,205.37,31299.0,201.6878,202.1602,201.6582,202.1504,31299.0
2024-11-05 12:50:00,205.38,205.42,205.11,205.23,67784.0,202.1602,202.1996,201.8945,202.0126,67784.0
2024-11-05 13:00:00,205.29,205.52,205.12,205.35,36383.0,202.0716,202.298,201.9043,202.1307,36383.0
2024-11-05 13:10:00,205.31,205.32,204.5,204.57,26987.0,202.0913,202.1012,201.294,201.3629,26987.0
2024-11-05 13:20:00,204.45,204.48,203.75,203.83,28001.0,201.2448,201.2743,200.5558,200.6345,28001.0
2024-11-05 13:30:00,203.8,203.8,202.84,203.14,26365.0,200.605,200.605,199.66,199.9553,26365.0
2024-11-05 13:40:00,203.15,203.48,203.0,203.01,19442.0,199.9652,200.29,199.8175,199.8274,19442.0
2024-11-05 13:50:00,203.01,203.18,202.65,202.95,25734.0,199.8274,199.9947,199.473,199.7683,25734.0
2024-11-05 14:00:00,202.85,203.01,202.57,202.88,30689.0,199.6699,199.8274,199.3943,199.6994,30689.0
2024-11-05 14:10:00,202.94,202.94,202.6,202.65,36328.0,199.7585,199.7585,199.4238,199.473,36328.0
2024-11-05 14:20:00,202.6,203.11,202.58,202.63,42762.0,199.4238,199.9258,199.4041,199.4533,42762.0
2024-11-05 14:30:00,202.63,202.91,202.63,202.73,27289.0,199.4533,199.729,199.4533,199.5518,27289.0
2024-11-05 14:40:00,202.74,202.82,202.43,202.48,28058.0,199.5616,199.6404,199.2565,199.3057,28058.0
2024-11-05 14:50:00,202.48,202.48,202.01,202.06,24454.0,199.3057,199.3057,198.8431,198.8923,24454.0
2024-11-05 15:00:00,202.01,202.53,201.91,202.45,61027.0,198.8431,199.3549,198.7446,199.2762,61027.0
2024-11-05 15:10:00,202.4,202.82,202.37,202.74,55064.0,199.2269,199.6404,199.1974,199.5616,55064.0
2024-11-05 15:20:00,202.78,202.95,202.58,202.89,62556.0,199.601,199.7683,199.4041,199.7093,62556.0
2024-11-05 15:30:00,202.86,202.99,202.55,202.67,100912.0,199.6797,199.8077,199.3746,199.4927,100912.0
2024-11-05 15:40:00,202.67,202.67,202.0,202.24,104358.0,199.4927,199.4927,198.8332,199.0695,104358.0
2024-11-05 15:50:00,202.22,202.58,202.12,202.58,363002.0,199.0498,199.4041,198.9513,199.4041,363002.0
2024-11-06 09:30:00,208.93,212.03,208.37,211.88,371888.0,205.6546,208.706,205.1034,208.5583,371888.0
2024-11-06 09:40:00,211.8,212.89,211.35,211.65,344098.0,208.4796,209.5525,208.0366,208.3319,344098.0
2024-11-06 09:50:00,211.65,212.26,210.33,212.0,162334.0,208.3319,208.9324,207.0326,208.6764,162334.0
2024-11-06 10:00:00,212.08,212.65,211.18,211.67,162722.0,208.7552,209.3163,207.8693,208.3516,162722.0
2024-11-06 10:10:00,211.73,212.31,211.54,211.66,96783.0,208.4107,208.9816,208.2237,208.3418,96783.0
2024-11-06 10:20:00,211.69,212.19,211.03,212.08,179742.0,208.3713,208.8635,207.7217,208.7552,179742.0
2024-11-06 10:30:00,212.09,212.44,211.26,211.57,112446.0,208.765,209.1095,207.948,208.2532,112446.0
2024-11-06 10:40:00,211.61,212.3,211.28,212.12,86607.0,208.2926,208.9717,207.9677,208.7946,86607.0
2024-11-06 10:50:00,212.11,212.11,211.02,211.44,60585.0,208.7847,208.7847,207.7118,208.1252,60585.0
2024-11-06 11:00:00,211.45,211.52,211.02,211.05,71889.0,208.1351,208.204,207.7118,207.7413,71889.0
2024-11-06 11:10:00,211.29,212.03,211.27,211.92,66151.0,207.9776,208.706,207.9579,208.5977,66151.0
2024-11-06 11:20:00,211.84,211.96,211.29,211.8,74662.0,208.519,208.6371,207.9776,208.4796,74662.0
2024-11-06 11:30:00,211.8,212.96,211.79,212.96,68433.0,208.4796,209.6214,208.4697,209.6214,68433.0
2024-11-06 11:40:00,213.0,213.05,212.32,212.47,61693.0,209.6608,209.71,208.9914,209.1391,61693.0
2024-11-06 11:50:00,212.47,212.85,212.35,212.65,44538.0,209.1391,209.5131,209.021,209.3163,44538.0
2024-11-06 12:00:00,212.55,212.88,212.37,212.65,29953.0,209.2178,209.5427,209.0406,209.3163,29953.0
2024-11-06 12:10:00,212.69,212.83,212.24,212.47,68133.0,209.3556,209.4934,208.9127,209.1391,68133.0
2024-11-06 12:20:00,212.47,212.84,212.36,212.53,82750.0,209.1391,209.5033,209.0308,209.1981,82750.0
2024-11-06 12:30:00,212.44,213.22,212.28,212.68,70060.0,209.1095,209.8773,208.9521,209.3458,70060.0
2024-11-06 12:40:00,212.69,212.99,212.64,212.9,40684.0,209.3556,209.6509,209.3064,209.5623,40684.0
2024-11-06 12:50:00,212.84,213.1,212.72,212.81,45065.0,209.5033,209.7592,209.3852,209.4737,45065.0
2024-11-06 13:00:00,212.83,213.34,212.36,213.28,35961.0,209.4934,209.9954,209.0308,209.9364,35961.0
2024-11-06 13:10:00,213.31,213.82,213.17,213.8,56350.0,209.9659,210.4679,209.8281,210.4482,56350.0
2024-11-06 13:20:00,213.8,214.12,213.54,213.95,76299.0,210.4482,210.7632,210.1923,210.5959,76299.0
2024-11-06 13:30:00,214.0,214.25,213.69,214.18,63607.0,210.6451,210.8912,210.34,210.8223,63607.0
2024-11-06 13:40:00,214.11,214.31,213.83,214.15,55422.0,210.7534,210.9502,210.4778,210.7927,55422.0
2024-11-06 13:50:00,214.09,214.59,213.93,214.58,56797.0,210.7337,211.2258,210.5762,211.216,56797.0
2024-11-06 14:00:00,214.58,215.08,214.54,215.06,90209.0,211.216,211.7082,211.1766,211.6885,90209.0
2024-11-06 14:10:00,215.02,215.06,214.41,214.74,74060.0,211.6491,211.6885,211.0487,211.3735,74060.0
2024-11-06 14:20:00,214.66,215.06,214.52,214.95,70228.0,211.2947,211.6885,211.1569,211.5802,70228.0
2024-11-06 14:30:00,214.91,215.15,214.68,214.74,58394.0,211.5408,211.7771,211.3144,211.3735,58394.0
2024-11-06 14:40:00,214.73,215.13,214.69,214.97,44118.0,211.3636,211.7574,211.3243,211.5999,44118.0
2024-11-06 14:50:00,214.95,215.0,214.63,214.83,52409.0,211.5802,211.6294,211.2652,211.4621,52409.0
2024-11-06 15:00:00,214.82,215.03,214.64,214.93,65218.0,211.4522,211.6589,211.2751,211.5605,65218.0
2024-11-06 15:10:00,214.93,215.26,214.69,214.92,99520.0,211.5605,211.8853,211.3243,211.5507,99520.0
2024-11-06 15:20:00,214.91,215.03,214.65,214.89,91357.0,211.5408,211.6589,211.2849,211.5211,91357.0
2024-11-06 15:30:00,214.9,214.94,214.68,214.74,100914.0,211.531,211.5704,211.3144,211.3735,100914.0
2024-11-06 15:40:00,214.74,215.68,214.69,215.6,129095.0,211.3735,212.2988,211.3243,212.22,129095.0
2024-11-06 15:50:00,215.56,215.58,214.67,215.03,578809.0,212.1806,212.2003,211.3046,211.6589,578809.0
2024-11-07 09:30:00,215.8,217.34,215.57,216.78,201794.0,212.4169,213.9327,212.1905,213.3815,201794.0
2024-11-07 09:40:00,216.85,217.38,216.5,216.9,89436.0,213.4504,213.9721,213.1059,213.4996,89436.0
2024-11-07 09:50:00,216.8,217.43,216.7,217.24,84379.0,213.4012,214.0213,213.3028,213.8343,84379.0
2024-11-07 10:00:00,217.18,217.5,216.53,216.65,73520.0,213.7752,214.0902,213.1354,213.2535,73520.0
2024-11-07 10:10:00,216.59,216.79,216.03,216.32,60945.0,213.1945,213.3914,212.6433,212.9287,60945.0
2024-11-07 10:20:00,216.21,217.1,216.01,217.1,65543.0,212.8204,213.6965,212.6236,213.6965,65543.0
2024-11-07 10:30:00,217.01,217.57,216.98,217.23,63652.0,213.6079,214.1591,213.5784,213.8245,63652.0
2024-11-07 10:40:00,217.28,217.99,217.07,217.93,95407.0,213.8737,214.5725,213.667,214.5135,95407.0
2024-11-07 10:50:00,217.99,218.25,217.41,217.84,80343.0,214.5725,214.8285,214.0016,214.4249,80343.0
2024-11-07 11:00:00,217.84,218.1,217.02,217.14,91310.0,214.4249,214.6808,213.6177,213.7359,91310.0
2024-11-07 11:10:00,217.19,217.54,217.04,217.51,42498.0,213.7851,214.1296,213.6374,214.1001,42498.0
2024-11-07 11:20:00,217.48,217.62,216.86,216.89,48107.0,214.0705,214.2083,213.4603,213.4898,48107.0
2024-11-07 11:30:00,216.89,217.14,216.8,217.06,44034.0,213.4898,213.7359,213.4012,213.6571,44034.0
2024-11-07 11:40:00,217.04,217.3,216.84,217.18,73168.0,213.6374,213.8934,213.4406,213.7752,73168.0
2024-11-07 11:50:00,217.1,217.19,216.64,216.75,39569.0,213.6965,213.7851,213.2437,213.352,39569.0
2024-11-07 12:00:00,216.64,217.0,216.56,216.93,26651.0,213.2437,213.5981,213.165,213.5292,26651.0
2024-11-07 12:10:00,216.92,217.0,216.65,217.0,30626.0,213.5193,213.5981,213.2535,213.5981,30626.0
2024-11-07 12:20:00,216.97,217.08,216.86,217.03,44043.0,213.5685,213.6768,213.4603,213.6276,44043.0
2024-11-07 12:30:00,217.03,217.09,216.87,216.95,16499.0,213.6276,213.6867,213.4701,213.5488,16499.0
2024-11-07 12:40:00,216.95,217.07,216.85,216.9,39075.0,213.5488,213.667,213.4504,213.4996,39075.0
2024-11-07 12:50:00,216.92,217.12,216.81,217.03,29063.0,213.5193,213.7162,213.411,213.6276,29063.0
2024-11-07 13:00:00,217.02,217.3,216.84,217.12,63627.0,213.6177,213.8934,213.4406,213.7162,63627.0
2024-11-07 13:10:00,217.15,217.56,217.11,217.12,31406.0,213.7457,214.1493,213.7063,213.7162,31406.0
2024-11-07 13:20:00,217.11,217.2,217.01,217.03,26066.0,213.7063,213.7949,213.6079,213.6276,26066.0
2024-11-07 13:30:00,217.01,217.12,216.82,216.92,19723.0,213.6079,213.7162,213.4209,213.5193,19723.0
2024-11-07 13:40:00,216.91,217.03,216.84,216.91,34370.0,213.5095,213.6276,213.4406,213.5095,34370.0
2024-11-07 13:50:00,216.93,217.13,216.75,217.09,33399.0,213.5292,213.726,213.352,213.6867,33399.0
2024-11-07 14:00:00,217.11,217.34,216.94,217.06,40360.0,213.7063,213.9327,213.539,213.6571,40360.0
2024-11-07 14:10:00,217.09,217.23,216.95,217.02,85351.0,213.6867,213.8245,213.5488,213.6177,85351.0
2024-11-07 14:20:00,217.01,217.32,216.87,216.94,103203.0,213.6079,213.913,213.4701,213.539,103203.0
2024-11-07 14:30:00,216.93,217.36,216.92,217.22,29708.0,213.5292,213.9524,213.5193,213.8146,29708.0
2024-11-07 14:40:00,217.2,217.33,216.68,217.23,50057.0,213.7949,213.9229,213.2831,213.8245,50057.0
2024-11-07 14:50:00,217.21,217.29,216.75,217.1,40208.0,213.8048,213.8835,213.352,213.6965,40208.0
2024-11-07 15:00:00,217.11,217.33,216.84,217.13,33310.0,213.7063,213.9229,213.4406,213.726,33310.0
2024-11-07 15:10:00,217.19,217.62,217.15,217.28,61049.0,213.7851,214.2083,213.7457,213.8737,61049.0
2024-11-07 15:20:00,217.25,217.45,217.09,217.37,59264.0,213.8441,214.041,213.6867,213.9623,59264.0
2024-11-07 15:30:00,217.39,217.88,217.39,217.6,68225.0,213.9819,214.4643,213.9819,214.1887,68225.0
2024-11-07 15:40:00,217.62,217.96,217.6,217.84,103443.0,214.2083,214.543,214.1887,214.4249,103443.0
2024-11-07 15:50:00,217.81,218.0,217.44,217.51,403901.0,214.3954,214.5824,214.0312,214.1001,403901.0
2024-11-08 09:30:00,217.05,219.47,216.21,217.31,155819.0,213.6473,216.0293,212.8204,213.9032,155819.0
2024-11-08 09:40:00,217.39,218.26,217.1,217.88,38016.0,213.9819,214.8383,213.6965,214.4643,38016.0
2024-11-08 09:50:00,217.87,218.96,217.66,218.82,83747.0,214.4544,215.5273,214.2477,215.3895,83747.0
2024-11-08 10:00:00,218.83,219.5,218.18,218.22,83662.0,215.3994,216.0589,214.7596,214.7989,83662.0
2024-11-08 10:10:00,218.16,218.79,217.98,218.45,48419.0,214.7399,215.36,214.5627,215.0253,48419.0
2024-11-08 10:20:00,218.46,218.98,218.16,218.92,58527.0,215.0352,215.547,214.7399,215.488,58527.0
2024-11-08 10:30:00,218.92,219.08,218.57,218.85,53613.0,215.488,215.6455,215.1434,215.4191,53613.0
2024-11-08 10:40:00,218.86,219.12,218.58,219.01,42935.0,215.4289,215.6848,215.1533,215.5766,42935.0
2024-11-08 10:50:00,218.98,219.43,218.92,219.28,45556.0,215.547,215.99,215.488,215.8423,45556.0
2024-11-08 11:00:00,219.23,219.8,219.04,219.76,98630.0,215.7931,216.3542,215.6061,216.3148,98630.0
2024-11-08 11:10:00,219.76,219.79,219.31,219.45,55210.0,216.3148,216.3443,215.8718,216.0097,55210.0
2024-11-08 11:20:00,219.51,219.87,219.25,219.77,57322.0,216.0687,216.4231,215.8128,216.3246,57322.0
2024-11-08 11:30:00,219.81,220.13,219.28,219.34,103397.0,216.364,216.679,215.8423,215.9014,103397.0
2024-11-08 11:40:00,219.34,219.39,219.02,219.14,40783.0,215.9014,215.9506,215.5864,215.7045,40783.0
2024-11-08 11:50:00,219.15,219.55,219.13,219.4,32589.0,215.7144,216.1081,215.6947,215.9604,32589.0
2024-11-08 12:00:00,219.39,219.58,219.19,219.5,30367.0,215.9506,216.1376,215.7537,216.0589,30367.0
2024-11-08 12:10:00,219.52,219.61,219.38,219.48,30485.0,216.0786,216.1671,215.9407,216.0392,30485.0
2024-11-08 12:20:00,219.47,219.63,219.01,219.1,38784.0,216.0293,216.1868,215.5766,215.6651,38784.0
2024-11-08 12:30:00,219.11,219.37,218.98,219.31,43650.0,215.675,215.9309,215.547,215.8718,43650.0
2024-11-08 12:40:00,219.31,219.67,219.25,219.39,40771.0,215.8718,216.2262,215.8128,215.9506,40771.0
2024-11-08 12:50:00,219.33,219.51,219.08,219.24,17778.0,215.8915,216.0687,215.6455,215.8029,17778.0
2024-11-08 13:00:00,219.26,219.77,219.26,219.65,33154.0,215.8226,216.3246,215.8226,216.2065,33154.0
2024-11-08 13:10:00,219.59,219.65,219.32,219.38,23540.0,216.1475,216.2065,215.8817,215.9407,23540.0
2024-11-08 13:20:00,219.39,219.49,219.24,219.34,36488.0,215.9506,216.049,215.8029,215.9014,36488.0
2024-11-08 13:30:00,219.34,219.57,219.2,219.53,21029.0,215.9014,216.1278,215.7636,216.0884,21029.0
2024-11-08 13:40:00,219.57,219.84,219.47,219.74,25450.0,216.1278,216.3935,216.0293,216.2951,25450.0
2024-11-08 13:50:00,219.77,219.83,219.39,219.62,32179.0,216.3246,216.3837,215.9506,216.177,32179.0
2024-11-08 14:00:00,219.52,219.85,219.35,219.7,13062.0,216.0786,216.4034,215.9112,216.2557,13062.0
2024-11-08 14:10:00,219.71,219.78,219.47,219.58,14930.0,216.2656,216.3345,216.0293,216.1376,14930.0
2024-11-08 14:20:00,219.55,220.24,219.48,220.18,47681.0,216.1081,216.7873,216.0392,216.7282,47681.0
2024-11-08 14:30:00,220.15,220.18,219.88,219.91,21473.0,216.6987,216.7282,216.4329,216.4624,21473.0
2024-11-08 14:40:00,219.88,220.11,219.77,219.79,20889.0,216.4329,216.6593,216.3246,216.3443,20889.0
2024-11-08 14:50:00,219.78,220.29,219.78,220.11,61693.0,216.3345,216.8365,216.3345,216.6593,61693.0
2024-11-08 15:00:00,220.08,220.08,219.59,220.0,35990.0,216.6298,216.6298,216.1475,216.551,35990.0
2024-11-08 15:10:00,219.97,220.07,219.72,219.82,52534.0,216.5215,216.6199,216.2754,216.3739,52534.0
2024-11-08 15:20:00,219.85,219.99,219.65,219.88,41313.0,216.4034,216.5412,216.2065,216.4329,41313.0
2024-11-08 15:30:00,219.89,220.07,219.68,220.0,67088.0,216.4428,216.6199,216.236,216.551,67088.0
2024-11-08 15:40:00,219.99,219.99,219.6,219.62,91707.0,216.5412,216.5412,216.1573,216.177,91707.0
2024-11-08 15:50:00,219.55,220.39,219.55,220.3,324009.0,216.1081,216.9349,216.1081,216.8463,324009.0
2024-11-11 09:30:00,218.01,219.73,217.97,218.3,140562.0,214.5922,216.2853,214.5529,214.8777,140562.0
2024-11-11 09:40:00,218.22,218.41,217.62,217.64,65441.0,214.7989,214.986,214.2083,214.228,65441.0
2024-11-11 09:50:00,217.73,217.82,217.16,217.54,53990.0,214.3166,214.4052,213.7556,214.1296,53990.0
2024-11-11 10:00:00,217.61,218.04,217.47,217.63,66855.0,214.1985,214.6218,214.0607,214.2182,66855.0
2024-11-11 10:10:00,217.71,218.35,217.61,218.12,43359.0,214.2969,214.9269,214.1985,214.7005,43359.0
2024-11-11 10:20:00,218.07,218.21,217.88,217.98,34029.0,214.6513,214.7891,214.4643,214.5627,34029.0
2024-11-11 10:30:00,218.06,218.69,217.99,218.69,33377.0,214.6414,215.2616,214.5725,215.2616,33377.0
2024-11-11 10:40:00,218.72,218.86,217.92,218.25,47095.0,215.2911,215.4289,214.5036,214.8285,47095.0
2024-11-11 10:50:00,218.26,218.3,217.95,218.1,38390.0,214.8383,214.8777,214.5332,214.6808,38390.0
2024-11-11 11:00:00,218.09,218.17,217.5,217.72,45176.0,214.671,214.7497,214.0902,214.3068,45176.0
2024-11-11 11:10:00,217.73,218.02,217.43,218.02,63307.0,214.3166,214.6021,214.0213,214.6021,63307.0
2024-11-11 11:20:00,218.02,218.08,217.2,217.22,60557.0,214.6021,214.6611,213.7949,213.8146,60557.0
2024-11-11 11:30:00,217.2,217.2,216.52,216.63,59191.0,213.7949,213.7949,213.1256,213.2339,59191.0
2024-11-11 11:40:00,216.64,216.66,215.72,215.85,83793.0,213.2437,213.2634,212.3381,212.4661,83793.0
2024-11-11 11:50:00,215.85,216.21,215.83,216.21,54203.0,212.4661,212.8204,212.4464,212.8204,54203.0
2024-11-11 12:00:00,216.19,216.52,215.86,216.43,63792.0,212.8008,213.1256,212.4759,213.037,63792.0
2024-11-11 12:10:00,216.43,216.45,215.95,215.99,48693.0,213.037,213.0567,212.5645,212.6039,48693.0
2024-11-11 12:20:00,216.04,216.31,216.04,216.22,29566.0,212.6531,212.9189,212.6531,212.8303,29566.0
2024-11-11 12:30:00,216.24,216.61,216.09,216.17,39269.0,212.85,213.2142,212.7023,212.7811,39269.0
2024-11-11 12:40:00,216.18,216.31,215.92,216.14,42314.0,212.7909,212.9189,212.535,212.7515,42314.0
2024-11-11 12:50:00,216.15,216.25,216.06,216.09,35360.0,212.7614,212.8598,212.6728,212.7023,35360.0
2024-11-11 13:00:00,216.1,216.16,215.32,215.56,52771.0,212.7122,212.7712,211.9444,212.1806,52771.0
2024-11-11 13:10:00,215.55,215.64,215.23,215.47,38738.0,212.1708,212.2594,211.8558,212.092,38738.0
2024-11-11 13:20:00,215.49,215.57,215.17,215.34,81744.0,212.1117,212.1905,211.7968,211.9641,81744.0
2024-11-11 13:30:00,215.31,215.53,214.93,214.96,28311.0,211.9346,212.1511,211.5605,211.59,28311.0
2024-11-11 13:40:00,214.94,215.15,214.74,214.95,39941.0,211.5704,211.7771,211.3735,211.5802,39941.0
2024-11-11 13:50:00,215.0,215.21,214.63,214.81,32348.0,211.6294,211.8361,211.2652,211.4424,32348.0
2024-11-11 14:00:00,214.8,214.82,214.5,214.73,30838.0,211.4326,211.4522,211.1373,211.3636,30838.0
2024-11-11 14:10:00,214.72,214.94,214.54,214.76,43170.0,211.3538,211.5704,211.1766,211.3932,43170.0
2024-11-11 14:20:00,214.76,214.93,214.71,214.93,31223.0,211.3932,211.5605,211.344,211.5605,31223.0
2024-11-11 14:30:00,214.9,214.91,214.46,214.59,80696.0,211.531,211.5408,211.0979,211.2258,80696.0
2024-11-11 14:40:00,214.59,214.63,214.33,214.61,57513.0,211.2258,211.2652,210.9699,211.2455,57513.0
2024-11-11 14:50:00,214.63,215.09,214.38,215.05,52722.0,211.2652,211.718,211.0191,211.6786,52722.0
2024-11-11 15:00:00,215.07,215.63,215.03,215.63,33640.0,211.6983,212.2495,211.6589,212.2495,33640.0
2024-11-11 15:10:00,215.62,215.82,215.36,215.78,41032.0,212.2397,212.4366,211.9838,212.3972,41032.0
2024-11-11 15:20:00,215.78,215.98,215.7,215.85,58198.0,212.3972,212.5941,212.3184,212.4661,58198.0
2024-11-11 15:30:00,215.82,216.02,215.75,215.93,84398.0,212.4366,212.6334,212.3677,212.5448,84398.0
2024-11-11 15:40:00,215.94,216.08,215.8,215.8,87075.0,212.5547,212.6925,212.4169,212.4169,87075.0
2024-11-11 15:50:00,215.85,216.12,215.51,215.93,442042.0,212.4661,212.7319,212.1314,212.5448,442042.0
2024-11-12 09:30:00,215.39,215.41,213.4,213.63,107313.0,212.0133,212.033,210.0545,210.2809,107313.0
2024-11-12 09:40:00,213.58,214.0,212.68,212.91,71010.0,210.2317,210.6451,209.3458,209.5722,71010.0
2024-11-12 09:50:00,212.87,214.0,212.78,213.87,40702.0,209.5328,210.6451,209.4442,210.5171,40702.0
2024-11-12 10:00:00,213.85,213.87,213.01,213.74,53551.0,210.4974,210.5171,209.6706,210.3892,53551.0
2024-11-12 10:10:00,213.74,214.25,213.65,213.65,121333.0,210.3892,210.8912,210.3006,210.3006,121333.0
2024-11-12 10:20:00,213.68,213.94,213.47,213.69,38423.0,210.3301,210.586,210.1234,210.34,38423.0
2024-11-12 10:30:00,213.62,213.7,212.81,212.89,44514.0,210.271,210.3498,209.4737,209.5525,44514.0
2024-11-12 10:40:00,212.94,213.19,212.67,212.68,24558.0,209.6017,209.8478,209.3359,209.3458,24558.0
2024-11-12 10:50:00,212.68,212.84,212.4,212.45,22545.0,209.3458,209.5033,209.0702,209.1194,22545.0
2024-11-12 11:00:00,212.47,212.67,212.33,212.55,43268.0,209.1391,209.3359,209.0013,209.2178,43268.0
2024-11-12 11:10:00,212.57,212.89,212.43,212.82,26565.0,209.2375,209.5525,209.0997,209.4836,26565.0
2024-11-12 11:20:00,212.92,212.96,212.66,212.81,16243.0,209.582,209.6214,209.3261,209.4737,16243.0
2024-11-12 11:30:00,212.76,212.89,212.05,212.11,28963.0,209.4245,209.5525,208.7257,208.7847,28963.0
2024-11-12 11:40:00,212.1,212.26,211.67,211.79,27601.0,208.7749,208.9324,208.3516,208.4697,27601.0
2024-11-12 11:50:00,211.83,212.21,211.52,211.53,32767.0,208.5091,208.8832,208.204,208.2138,32767.0
2024-11-12 12:00:00,211.51,211.64,211.14,211.24,46412.0,208.1941,208.3221,207.8299,207.9284,46412.0
2024-11-12 12:10:00,211.24,211.33,210.86,210.86,14098.0,207.9284,208.017,207.5543,207.5543,14098.0
2024-11-12 12:20:00,210.92,211.11,210.76,211.07,40079.0,207.6134,207.8004,207.4559,207.761,40079.0
2024-11-12 12:30:00,211.06,211.15,210.75,210.77,24663.0,207.7512,207.8398,207.446,207.4657,24663.0
2024-11-12 12:40:00,210.72,210.79,210.47,210.5,16115.0,207.4165,207.4854,207.1704,207.2,16115.0
2024-11-12 12:50:00,210.42,210.46,209.58,209.6,35204.0,207.1212,207.1606,206.2944,206.3141,35204.0
2024-11-12 13:00:00,209.59,209.77,209.0,209.34,75586.0,206.3042,206.4814,205.7235,206.0581,75586.0
2024-11-12 13:10:00,209.4,210.05,209.18,209.98,35281.0,206.1172,206.757,205.9007,206.6881,35281.0
2024-11-12 13:20:00,210.01,210.15,209.82,210.13,16489.0,206.7176,206.8554,206.5306,206.8358,16489.0
2024-11-12 13:30:00,210.02,210.59,210.02,210.29,30541.0,206.7275,207.2886,206.7275,206.9933,30541.0
2024-11-12 13:40:00,210.32,210.83,210.12,210.77,29380.0,207.0228,207.5248,206.8259,207.4657,29380.0
2024-11-12 13:50:00,210.76,211.33,210.62,211.15,24667.0,207.4559,208.017,207.3181,207.8398,24667.0
2024-11-12 14:00:00,211.13,211.42,210.97,211.33,16409.0,207.8201,208.1055,207.6626,208.017,16409.0
2024-11-12 14:10:00,211.29,211.78,211.23,211.63,24714.0,207.9776,208.4599,207.9185,208.3122,24714.0
2024-11-12 14:20:00,211.64,211.75,211.48,211.5,40757.0,208.3221,208.4304,208.1646,208.1843,40757.0
2024-11-12 14:30:00,211.55,211.7,211.4,211.52,15821.0,208.2335,208.3811,208.0859,208.204,15821.0
2024-11-12 14:40:00,211.46,211.66,211.46,211.63,13506.0,208.1449,208.3418,208.1449,208.3122,13506.0
2024-11-12 14:50:00,211.62,211.73,211.34,211.56,21267.0,208.3024,208.4107,208.0268,208.2433,21267.0
2024-11-12 15:00:00,211.6,212.04,211.58,211.64,21885.0,208.2827,208.7158,208.263,208.3221,21885.0
2024-11-12 15:10:00,211.64,212.39,211.64,212.3,28548.0,208.3221,209.0603,208.3221,208.9717,28548.0
2024-11-12 15:20:00,212.34,212.63,212.22,212.5,31511.0,209.0111,209.2966,208.893,209.1686,31511.0
2024-11-12 15:30:00,212.46,212.85,212.37,212.84,41441.0,209.1292,209.5131,209.0406,209.5033,41441.0
2024-11-12 15:40:00,212.84,213.06,212.58,212.98,48722.0,209.5033,209.7198,209.2474,209.6411,48722.0
2024-11-12 15:50:00,212.92,212.97,212.37,212.78,274008.0,209.582,209.6312,209.0406,209.4442,274008.0
2024-11-13 09:30:00,210.71,211.85,210.42,210.42,56924.0,207.4067,208.5288,207.1212,207.1212,56924.0
2024-11-13 09:40:00,210.41,210.45,209.2,209.42,43530.0,207.1114,207.1507,205.9203,206.1369,43530.0
2024-11-13 09:50:00,209.36,209.59,208.66,208.83,99560.0,206.0778,206.3042,205.3888,205.5561,99560.0
2024-11-13 10:00:00,208.76,209.08,208.37,209.08,64702.0,205.4872,205.8022,205.1034,205.8022,64702.0
2024-11-13 10:10:00,209.08,209.54,208.77,208.93,44789.0,205.8022,206.255,205.4971,205.6546,44789.0
2024-11-13 10:20:00,209.0,209.16,208.45,208.61,38589.0,205.7235,205.881,205.1821,205.3396,38589.0
2024-11-13 10:30:00,208.61,209.12,208.32,208.67,38393.0,205.3396,205.8416,205.0541,205.3987,38393.0
2024-11-13 10:40:00,208.68,208.77,208.23,208.7,38278.0,205.4085,205.4971,204.9655,205.4282,38278.0
2024-11-13 10:50:00,208.64,209.0,208.47,208.68,41909.0,205.3691,205.7235,205.2018,205.4085,41909.0
2024-11-13 11:00:00,208.61,208.67,207.49,207.66,50501.0,205.3396,205.3987,204.2372,204.4045,50501.0
2024-11-13 11:10:00,207.59,207.72,206.85,206.87,52396.0,204.3356,204.4635,203.6072,203.6269,52396.0
2024-11-13 11:20:00,206.91,207.13,206.56,206.91,61178.0,203.6662,203.8828,203.3217,203.6662,61178.0
2024-11-13 11:30:00,206.89,207.74,206.89,207.56,51695.0,203.6466,204.4832,203.6466,204.3061,51695.0
2024-11-13 11:40:00,207.56,207.57,207.11,207.28,31537.0,204.3061,204.3159,203.8631,204.0304,31537.0
2024-11-13 11:50:00,207.31,207.56,207.17,207.28,33143.0,204.06,204.3061,203.9222,204.0304,33143.0
2024-11-13 12:00:00,207.24,207.26,206.6,206.73,26942.0,203.9911,204.0108,203.3611,203.4891,26942.0
2024-11-13 12:10:00,206.8,206.99,206.5,206.78,36801.0,203.558,203.745,203.2627,203.5383,36801.0
2024-11-13 12:20:00,206.83,206.96,206.35,206.59,40120.0,203.5875,203.7155,203.115,203.3513,40120.0
2024-11-13 12:30:00,206.55,206.79,206.33,206.45,25022.0,203.3119,203.5481,203.0953,203.2135,25022.0
2024-11-13 12:40:00,206.49,206.65,206.02,206.48,33440.0,203.2528,203.4103,202.7902,203.243,33440.0
2024-11-13 12:50:00,206.5,206.94,206.47,206.88,23391.0,203.2627,203.6958,203.2331,203.6367,23391.0
2024-11-13 13:00:00,206.89,207.39,206.79,207.34,30745.0,203.6466,204.1387,203.5481,204.0895,30745.0
2024-11-13 13:10:00,207.34,207.42,206.93,207.01,31972.0,204.0895,204.1682,203.6859,203.7647,31972.0
2024-11-13 13:20:00,207.01,207.04,206.75,206.84,24970.0,203.7647,203.7942,203.5088,203.5973,24970.0
2024-11-13 13:30:00,206.82,207.03,206.78,206.92,22143.0,203.5777,203.7844,203.5383,203.6761,22143.0
2024-11-13 13:40:00,206.93,207.53,206.89,207.45,26037.0,203.6859,204.2765,203.6466,204.1978,26037.0
2024-11-13 13:50:00,207.38,207.57,207.35,207.42,52179.0,204.1289,204.3159,204.0993,204.1682,52179.0
2024-11-13 14:00:00,207.42,207.51,207.24,207.37,46960.0,204.1682,204.2568,203.9911,204.119,46960.0
2024-11-13 14:10:00,207.37,207.67,207.3,207.47,54081.0,204.119,204.4143,204.0501,204.2175,54081.0
2024-11-13 14:20:00,207.49,207.58,207.32,207.39,46121.0,204.2372,204.3257,204.0698,204.1387,46121.0
2024-11-13 14:30:00,207.35,207.45,206.9,206.9,45047.0,204.0993,204.1978,203.6564,203.6564,45047.0
2024-11-13 14:40:00,206.94,206.97,206.75,206.82,24021.0,203.6958,203.7253,203.5088,203.5777,24021.0
2024-11-13 14:50:00,206.8,207.0,206.7,206.72,35524.0,203.558,203.7548,203.4595,203.4792,35524.0
2024-11-13 15:00:00,206.71,206.72,206.3,206.5,53242.0,203.4694,203.4792,203.0658,203.2627,53242.0
2024-11-13 15:10:00,206.5,206.66,206.33,206.62,59581.0,203.2627,203.4202,203.0953,203.3808,59581.0
2024-11-13 15:20:00,206.61,206.9,206.29,206.86,107978.0,203.3709,203.6564,203.056,203.617,107978.0
2024-11-13 15:30:00,206.86,206.92,206.53,206.69,88082.0,203.617,203.6761,203.2922,203.4497,88082.0
2024-11-13 15:40:00,206.68,206.75,206.42,206.44,101559.0,203.4398,203.5088,203.1839,203.2036,101559.0
2024-11-13 15:50:00,206.44,206.44,205.33,205.71,609986.0,203.2036,203.2036,202.111,202.4851,609986.0
2024-11-14 09:30:00,205.27,206.35,204.84,205.73,117294.0,202.052,203.115,201.6287,202.5047,117294.0
2024-11-14 09:40:00,205.7,206.29,205.61,206.12,34249.0,202.4752,203.056,202.3866,202.8886,34249.0
2024-11-14 09:50:00,206.2,206.68,206.09,206.41,29370.0,202.9674,203.4398,202.8591,203.1741,29370.0
2024-11-14 10:00:00,206.37,206.55,205.87,206.06,59943.0,203.1347,203.3119,202.6425,202.8296,59943.0
2024-11-14 10:10:00,206.04,206.63,206.04,206.22,42439.0,202.8099,203.3906,202.8099,202.9871,42439.0
2024-11-14 10:20:00,206.22,206.46,205.86,206.15,63831.0,202.9871,203.2233,202.6327,202.9182,63831.0
2024-11-14 10:30:00,206.08,206.64,205.85,206.64,42027.0,202.8493,203.4005,202.6229,203.4005,42027.0
2024-11-14 10:40:00,206.61,206.61,205.76,205.81,22100.0,203.3709,203.3709,202.5343,202.5835,22100.0
2024-11-14 10:50:00,205.79,205.83,205.53,205.68,34030.0,202.5638,202.6032,202.3079,202.4555,34030.0
2024-11-14 11:00:00,205.68,206.03,205.67,205.95,48102.0,202.4555,202.8,202.4457,202.7213,48102.0
2024-11-14 11:10:00,205.95,206.06,205.64,205.66,31625.0,202.7213,202.8296,202.4162,202.4358,31625.0
2024-11-14 11:20:00,205.75,205.88,205.69,205.78,20017.0,202.5244,202.6524,202.4654,202.554,20017.0
2024-11-14 11:30:00,205.82,205.86,205.54,205.75,24954.0,202.5933,202.6327,202.3177,202.5244,24954.0
2024-11-14 11:40:00,205.8,205.9,205.36,205.44,19330.0,202.5736,202.6721,202.1405,202.2193,19330.0
2024-11-14 11:50:00,205.47,205.57,205.02,205.18,14677.0,202.2488,202.3473,201.8059,201.9634,14677.0
2024-11-14 12:00:00,205.18,205.19,204.93,205.02,20249.0,201.9634,201.9732,201.7173,201.8059,20249.0
2024-11-14 12:10:00,205.02,205.08,204.59,204.64,43750.0,201.8059,201.8649,201.3826,201.4318,43750.0
2024-11-14 12:20:00,204.6,204.82,204.41,204.75,32490.0,201.3925,201.609,201.2054,201.5401,32490.0
2024-11-14 12:30:00,204.71,205.07,204.38,205.0,36083.0,201.5007,201.8551,201.1759,201.7862,36083.0
2024-11-14 12:40:00,204.99,205.16,204.61,204.81,51388.0,201.7763,201.9437,201.4023,201.5992,51388.0
2024-11-14 12:50:00,204.84,205.91,204.84,205.75,32516.0,201.6287,202.6819,201.6287,202.5244,32516.0
2024-11-14 13:00:00,205.75,206.11,205.55,206.08,25082.0,202.5244,202.8788,202.3276,202.8493,25082.0
2024-11-14 13:10:00,206.14,206.38,206.01,206.12,18479.0,202.9083,203.1446,202.7804,202.8886,18479.0
2024-11-14 13:20:00,206.19,206.32,206.07,206.13,15119.0,202.9575,203.0855,202.8394,202.8985,15119.0
2024-11-14 13:30:00,206.14,206.42,206.1,206.37,26906.0,202.9083,203.1839,202.8689,203.1347,26906.0
2024-11-14 13:40:00,206.34,206.8,206.33,206.56,22388.0,203.1052,203.558,203.0953,203.3217,22388.0
2024-11-14 13:50:00,206.57,206.81,206.32,206.39,28229.0,203.3316,203.5678,203.0855,203.1544,28229.0
2024-11-14 14:00:00,206.35,206.8,206.35,206.55,65531.0,203.115,203.558,203.115,203.3119,65531.0
2024-11-14 14:10:00,206.53,206.68,206.38,206.5,29084.0,203.2922,203.4398,203.1446,203.2627,29084.0
2024-11-14 14:20:00,206.5,206.72,206.33,206.72,30307.0,203.2627,203.4792,203.0953,203.4792,30307.0
2024-11-14 14:30:00,206.74,206.86,206.61,206.84,28668.0,203.4989,203.617,203.3709,203.5973,28668.0
2024-11-14 14:40:00,206.85,206.96,206.59,206.71,25640.0,203.6072,203.7155,203.3513,203.4694,25640.0
2024-11-14 14:50:00,206.73,207.07,206.73,206.89,33559.0,203.4891,203.8237,203.4891,203.6466,33559.0
2024-11-14 15:00:00,206.83,206.87,205.82,205.83,82669.0,203.5875,203.6269,202.5933,202.6032,82669.0
2024-11-14 15:10:00,205.81,206.29,205.77,206.11,50493.0,202.5835,203.056,202.5441,202.8788,50493.0
2024-11-14 15:20:00,206.1,206.47,206.05,206.36,45943.0,202.8689,203.2331,202.8197,203.1249,45943.0
2024-11-14 15:30:00,206.41,206.43,205.98,206.25,57336.0,203.1741,203.1938,202.7508,203.0166,57336.0
2024-11-14 15:40:00,206.3,206.58,206.19,206.33,50621.0,203.0658,203.3414,202.9575,203.0953,50621.0
2024-11-14 15:50:00,206.39,206.51,205.83,206.03,284335.0,203.1544,203.2725,202.6032,202.8,284335.0
2024-11-15 09:30:00,203.54,204.03,202.7,203.22,369436.0,200.3491,200.8314,199.5222,200.0341,369436.0
2024-11-15 09:40:00,203.26,204.36,203.25,203.84,88294.0,200.0735,201.1562,200.0636,200.6444,88294.0
2024-11-15 09:50:00,203.69,204.52,203.61,204.09,57459.0,200.4967,201.3137,200.418,200.8905,57459.0
2024-11-15 10:00:00,204.03,204.34,203.65,203.87,38082.0,200.8314,201.1365,200.4574,200.6739,38082.0
2024-11-15 10:10:00,203.87,204.07,203.52,203.66,38294.0,200.6739,200.8708,200.3294,200.4672,38294.0
2024-11-15 10:20:00,203.67,204.32,203.62,204.17,35365.0,200.477,201.1168,200.4278,200.9692,35365.0
2024-11-15 10:30:00,204.14,204.37,203.65,203.68,68754.0,200.9397,201.1661,200.4574,200.4869,68754.0
2024-11-15 10:40:00,203.72,203.89,203.32,203.38,34119.0,200.5263,200.6936,200.1325,200.1916,34119.0
2024-11-15 10:50:00,203.32,203.72,203.17,203.49,44405.0,200.1325,200.5263,199.9849,200.2999,44405.0
2024-11-15 11:00:00,203.48,203.82,203.12,203.74,65948.0,200.29,200.6247,199.9357,200.5459,65948.0
2024-11-15 11:10:00,203.68,204.63,203.67,204.53,43731.0,200.4869,201.422,200.477,201.3236,43731.0
2024-11-15 11:20:00,204.52,204.77,204.27,204.4,51066.0,201.3137,201.5598,201.0676,201.1956,51066.0
2024-11-15 11:30:00,204.4,204.4,203.87,203.96,46060.0,201.1956,201.1956,200.6739,200.7625,46060.0
2024-11-15 11:40:00,203.93,204.03,203.68,203.78,43129.0,200.733,200.8314,200.4869,200.5853,43129.0
2024-11-15 11:50:00,203.86,203.86,203.17,203.39,53861.0,200.6641,200.6641,199.9849,200.2014,53861.0
2024-11-15 12:00:00,203.4,203.55,203.03,203.23,45504.0,200.2113,200.3589,199.8471,200.0439,45504.0
2024-11-15 12:10:00,203.19,203.24,202.76,202.97,39079.0,200.0046,200.0538,199.5813,199.788,39079.0
2024-11-15 12:20:00,203.02,203.51,202.95,203.47,27327.0,199.8372,200.3195,199.7683,200.2802,27327.0
2024-11-15 12:30:00,203.42,203.89,203.35,203.88,25147.0,200.231,200.6936,200.1621,200.6837,25147.0
2024-11-15 12:40:00,203.83,204.0,203.65,203.7,22172.0,200.6345,200.8019,200.4574,200.5066,22172.0
2024-11-15 12:50:00,203.66,203.7,203.31,203.39,22462.0,200.4672,200.5066,200.1227,200.2014,22462.0
2024-11-15 13:00:00,203.35,203.38,202.7,202.84,35994.0,200.1621,200.1916,199.5222,199.66,35994.0
2024-11-15 13:10:00,202.84,203.06,202.54,202.98,41125.0,199.66,199.8766,199.3648,199.7979,41125.0
2024-11-15 13:20:00,202.98,203.12,202.63,202.83,26087.0,199.7979,199.9357,199.4533,199.6502,26087.0
2024-11-15 13:30:00,202.87,202.9,202.6,202.8,59605.0,199.6896,199.7191,199.4238,199.6207,59605.0
2024-11-15 13:40:00,202.79,202.85,202.05,202.1,46555.0,199.6108,199.6699,198.8824,198.9317,46555.0
2024-11-15 13:50:00,202.1,202.28,201.85,202.04,85951.0,198.9317,199.1088,198.6856,198.8726,85951.0
2024-11-15 14:00:00,202.04,202.16,201.57,201.62,44558.0,198.8726,198.9907,198.41,198.4592,44558.0
2024-11-15 14:10:00,201.62,202.1,201.57,202.0,41432.0,198.4592,198.9317,198.41,198.8332,41432.0
2024-11-15 14:20:00,202.0,202.06,201.77,201.85,40567.0,198.8332,198.8923,198.6068,198.6856,40567.0
2024-11-15 14:30:00,201.86,202.03,201.8,201.98,33372.0,198.6954,198.8627,198.6364,198.8135,33372.0
2024-11-15 14:40:00,201.97,202.47,201.95,202.28,30602.0,198.8037,199.2958,198.784,199.1088,30602.0
2024-11-15 14:50:00,202.34,202.41,202.02,202.07,37486.0,199.1679,199.2368,198.8529,198.9021,37486.0
2024-11-15 15:00:00,202.05,202.31,201.72,201.76,30894.0,198.8824,199.1384,198.5576,198.597,30894.0
2024-11-15 15:10:00,201.72,201.83,201.58,201.65,54162.0,198.5576,198.6659,198.4198,198.4887,54162.0
2024-11-15 15:20:00,201.66,201.68,201.37,201.41,75508.0,198.4985,198.5182,198.2131,198.2525,75508.0
2024-11-15 15:30:00,201.41,201.46,201.05,201.06,101640.0,198.2525,198.3017,197.8981,197.908,101640.0
2024-11-15 15:40:00,201.05,201.14,200.29,200.37,180959.0,197.8981,197.9867,197.15,197.2288,180959.0
2024-11-15 15:50:00,200.39,201.41,200.28,201.12,403033.0,197.2485,198.2525,197.1402,197.967,403033.0
2024-11-18 09:30:00,202.31,203.68,201.53,203.1,77058.0,199.1384,200.4869,198.3706,199.916,77058.0
2024-11-18 09:40:00,203.16,203.16,202.09,202.09,66084.0,199.975,199.975,198.9218,198.9218,66084.0
2024-11-18 09:50:00,202.24,202.24,201.64,202.1,41305.0,199.0695,199.0695,198.4789,198.9317,41305.0
2024-11-18 10:00:00,202.1,203.24,202.01,203.15,54990.0,198.9317,200.0538,198.8431,199.9652,54990.0
2024-11-18 10:10:00,203.08,204.17,203.02,204.17,71124.0,199.8963,200.9692,199.8372,200.9692,71124.0
2024-11-18 10:20:00,204.17,204.6,203.92,204.5,56505.0,200.9692,201.3925,200.7231,201.294,56505.0
2024-11-18 10:30:00,204.47,205.24,204.41,204.99,57207.0,201.2645,202.0224,201.2054,201.7763,57207.0
2024-11-18 10:40:00,205.01,205.58,205.01,205.31,38262.0,201.796,202.3571,201.796,202.0913,38262.0
2024-11-18 10:50:00,205.22,205.81,205.22,205.76,147182.0,202.0027,202.5835,202.0027,202.5343,147182.0
2024-11-18 11:00:00,205.81,206.17,205.73,206.0,42063.0,202.5835,202.9378,202.5047,202.7705,42063.0
2024-11-18 11:10:00,206.02,206.19,205.85,206.08,30097.0,202.7902,202.9575,202.6229,202.8493,30097.0
2024-11-18 11:20:00,206.05,206.29,205.88,205.9,26400.0,202.8197,203.056,202.6524,202.6721,26400.0
2024-11-18 11:30:00,205.96,206.28,205.83,206.2,25198.0,202.7311,203.0461,202.6032,202.9674,25198.0
2024-11-18 11:40:00,206.2,206.22,205.72,205.79,45580.0,202.9674,202.9871,202.4949,202.5638,45580.0
2024-11-18 11:50:00,205.86,205.97,205.34,205.44,85308.0,202.6327,202.741,202.1209,202.2193,85308.0
2024-11-18 12:00:00,205.38,205.42,205.17,205.25,19104.0,202.1602,202.1996,201.9535,202.0323,19104.0
2024-11-18 12:10:00,205.2,205.36,205.04,205.33,17231.0,201.9831,202.1405,201.8256,202.111,17231.0
2024-11-18 12:20:00,205.31,205.62,205.28,205.37,18728.0,202.0913,202.3965,202.0618,202.1504,18728.0
2024-11-18 12:30:00,205.34,205.93,205.34,205.9,18451.0,202.1209,202.7016,202.1209,202.6721,18451.0
2024-11-18 12:40:00,205.91,206.34,205.9,206.13,27824.0,202.6819,203.1052,202.6721,202.8985,27824.0
2024-11-18 12:50:00,206.18,206.43,206.16,206.43,45339.0,202.9477,203.1938,202.928,203.1938,45339.0
2024-11-18 13:00:00,206.37,206.5,206.21,206.5,61457.0,203.1347,203.2627,202.9772,203.2627,61457.0
2024-11-18 13:10:00,206.46,206.81,206.34,206.78,49153.0,203.2233,203.5678,203.1052,203.5383,49153.0
2024-11-18 13:20:00,206.73,206.79,206.44,206.66,44630.0,203.4891,203.5481,203.2036,203.4202,44630.0
2024-11-18 13:30:00,206.66,206.74,206.32,206.56,51262.0,203.4202,203.4989,203.0855,203.3217,51262.0
2024-11-18 13:40:00,206.58,206.61,206.24,206.31,55451.0,203.3414,203.3709,203.0067,203.0756,55451.0
2024-11-18 13:50:00,206.31,206.76,206.31,206.68,41117.0,203.0756,203.5186,203.0756,203.4398,41117.0
2024-11-18 14:00:00,206.75,206.8,206.41,206.56,57148.0,203.5088,203.558,203.1741,203.3217,57148.0
2024-11-18 14:10:00,206.58,206.71,206.12,206.41,70549.0,203.3414,203.4694,202.8886,203.1741,70549.0
2024-11-18 14:20:00,206.41,206.5,206.21,206.31,54600.0,203.1741,203.2627,202.9772,203.0756,54600.0
2024-11-18 14:30:00,206.34,206.5,206.2,206.49,31623.0,203.1052,203.2627,202.9674,203.2528,31623.0
2024-11-18 14:40:00,206.48,206.75,206.46,206.67,32106.0,203.243,203.5088,203.2233,203.43,32106.0
2024-11-18 14:50:00,206.63,206.98,206.63,206.72,31957.0,203.3906,203.7351,203.3906,203.4792,31957.0
2024-11-18 15:00:00,206.69,206.95,206.57,206.89,30259.0,203.4497,203.7056,203.3316,203.6466,30259.0
2024-11-18 15:10:00,206.91,207.1,206.87,207.03,78693.0,203.6662,203.8533,203.6269,203.7844,78693.0
2024-11-18 15:20:00,207.03,207.24,206.99,207.14,57605.0,203.7844,203.9911,203.745,203.8926,57605.0
2024-11-18 15:30:00,207.16,207.36,206.91,207.29,74019.0,203.9123,204.1092,203.6662,204.0403,74019.0
2024-11-18 15:40:00,207.29,207.67,207.24,207.64,64709.0,204.0403,204.4143,203.9911,204.3848,64709.0
2024-11-18 15:50:00,207.61,207.64,206.84,207.18,521007.0,204.3553,204.3848,203.5973,203.932,521007.0
2024-11-19 09:30:00,205.89,206.18,205.33,205.97,117194.0,202.6622,202.9477,202.111,202.741,117194.0
2024-11-19 09:40:00,206.03,206.33,205.8,206.03,56273.0,202.8,203.0953,202.5736,202.8,56273.0
2024-11-19 09:50:00,206.03,206.1,205.38,205.96,68982.0,202.8,202.8689,202.1602,202.7311,68982.0
2024-11-19 10:00:00,205.96,205.97,205.3,205.81,63222.0,202.7311,202.741,202.0815,202.5835,63222.0
2024-11-19 10:10:00,205.81,205.99,205.34,205.48,57102.0,202.5835,202.7607,202.1209,202.2587,57102.0
2024-11-19 10:20:00,205.47,205.56,204.85,205.15,28152.0,202.2488,202.3374,201.6385,201.9338,28152.0
2024-11-19 10:30:00,205.09,205.35,204.68,205.29,52336.0,201.8748,202.1307,201.4712,202.0716,52336.0
2024-11-19 10:40:00,205.28,205.39,204.89,205.15,31513.0,202.0618,202.1701,201.6779,201.9338,31513.0
2024-11-19 10:50:00,205.16,205.18,204.75,205.04,99920.0,201.9437,201.9634,201.5401,201.8256,99920.0
2024-11-19 11:00:00,205.02,205.13,204.58,204.63,19957.0,201.8059,201.9141,201.3728,201.422,19957.0
2024-11-19 11:10:00,204.74,204.87,204.42,204.48,32291.0,201.5303,201.6582,201.2153,201.2743,32291.0
2024-11-19 11:20:00,204.44,204.75,204.17,204.61,26775.0,201.235,201.5401,200.9692,201.4023,26775.0
2024-11-19 11:30:00,204.48,204.62,204.19,204.21,34249.0,201.2743,201.4121,200.9889,201.0086,34249.0
2024-11-19 11:40:00,204.24,204.45,203.56,203.56,26897.0,201.0381,201.2448,200.3688,200.3688,26897.0
2024-11-19 11:50:00,203.59,203.69,203.15,203.52,31825.0,200.3983,200.4967,199.9652,200.3294,31825.0
2024-11-19 12:00:00,203.55,203.69,203.22,203.37,32276.0,200.3589,200.4967,200.0341,200.1817,32276.0
2024-11-19 12:10:00,203.37,203.45,203.18,203.29,45699.0,200.1817,200.2605,199.9947,200.103,45699.0
2024-11-19 12:20:00,203.3,203.43,202.96,203.14,34144.0,200.1128,200.2408,199.7782,199.9553,34144.0
2024-11-19 12:30:00,203.08,203.36,203.04,203.23,29269.0,199.8963,200.1719,199.8569,200.0439,29269.0
2024-11-19 12:40:00,203.22,203.22,202.86,202.89,36279.0,200.0341,200.0341,199.6797,199.7093,36279.0
2024-11-19 12:50:00,202.9,203.41,202.82,203.03,53515.0,199.7191,200.2211,199.6404,199.8471,53515.0
2024-11-19 13:00:00,203.04,203.16,202.86,203.06,25569.0,199.8569,199.975,199.6797,199.8766,25569.0
2024-11-19 13:10:00,203.04,203.46,203.04,203.25,30563.0,199.8569,200.2703,199.8569,200.0636,30563.0
2024-11-19 13:20:00,203.25,203.43,203.06,203.29,59365.0,200.0636,200.2408,199.8766,200.103,59365.0
2024-11-19 13:30:00,203.22,203.24,202.95,203.17,52828.0,200.0341,200.0538,199.7683,199.9849,52828.0
2024-11-19 13:40:00,203.17,203.57,203.14,203.39,40578.0,199.9849,200.3786,199.9553,200.2014,40578.0
2024-11-19 13:50:00,203.4,203.78,203.33,203.59,60961.0,200.2113,200.5853,200.1424,200.3983,60961.0
2024-11-19 14:00:00,203.5,203.76,203.27,203.7,39905.0,200.3097,200.5656,200.0833,200.5066,39905.0
2024-11-19 14:10:00,203.75,203.93,203.41,203.43,47220.0,200.5558,200.733,200.2211,200.2408,47220.0
2024-11-19 14:20:00,203.49,203.5,202.9,202.9,35665.0,200.2999,200.3097,199.7191,199.7191,35665.0
2024-11-19 14:30:00,202.92,203.07,202.45,202.55,36975.0,199.7388,199.8864,199.2762,199.3746,36975.0
2024-11-19 14:40:00,202.55,202.55,202.23,202.27,51011.0,199.3746,199.3746,199.0596,199.099,51011.0
2024-11-19 14:50:00,202.27,202.5,201.98,202.01,58587.0,199.099,199.3254,198.8135,198.8431,58587.0
2024-11-19 15:00:00,202.01,202.1,201.81,201.93,41610.0,198.8431,198.9317,198.6462,198.7643,41610.0
2024-11-19 15:10:00,201.93,202.05,201.89,201.92,55756.0,198.7643,198.8824,198.7249,198.7545,55756.0
2024-11-19 15:20:00,201.94,201.96,201.58,201.79,93832.0,198.7742,198.7938,198.4198,198.6265,93832.0
2024-11-19 15:30:00,201.75,201.87,201.57,201.59,71157.0,198.5871,198.7053,198.41,198.4296,71157.0
2024-11-19 15:40:00,201.61,201.76,201.33,201.76,128079.0,198.4493,198.597,198.1737,198.597,128079.0
2024-11-19 15:50:00,201.74,201.98,200.99,201.05,807233.0,198.5773,198.8135,197.8391,197.8981,807233.0
2024-11-20 09:30:00,198.45,199.6,198.0,198.15,187458.0,195.3389,196.4708,194.8959,195.0436,187458.0
2024-11-20 09:40:00,198.15,198.98,198.1,198.85,82762.0,195.0436,195.8606,194.9944,195.7326,82762.0
2024-11-20 09:50:00,198.85,199.13,198.47,198.66,102057.0,195.7326,196.0082,195.3586,195.5456,102057.0
2024-11-20 10:00:00,198.69,198.89,197.75,197.94,122154.0,195.5751,195.772,194.6498,194.8369,122154.0
2024-11-20 10:10:00,197.93,197.95,197.36,197.46,121286.0,194.827,194.8467,194.266,194.3644,121286.0
2024-11-20 10:20:00,197.36,197.88,197.01,197.77,92742.0,194.266,194.7778,193.9214,194.6695,92742.0
2024-11-20 10:30:00,197.82,198.74,197.72,198.68,94558.0,194.7187,195.6243,194.6203,195.5653,94558.0
2024-11-20 10:40:00,198.71,198.84,198.41,198.68,66072.0,195.5948,195.7228,195.2995,195.5653,66072.0
2024-11-20 10:50:00,198.68,198.68,198.26,198.41,38568.0,195.5653,195.5653,195.1519,195.2995,38568.0
2024-11-20 11:00:00,198.41,198.69,198.05,198.48,90926.0,195.2995,195.5751,194.9451,195.3684,90926.0
2024-11-20 11:10:00,198.49,198.49,197.98,198.38,42992.0,195.3782,195.3782,194.8762,195.27,42992.0
2024-11-20 11:20:00,198.38,198.47,197.88,198.0,48246.0,195.27,195.3586,194.7778,194.8959,48246.0
2024-11-20 11:30:00,197.96,198.25,197.77,198.16,26899.0,194.8566,195.142,194.6695,195.0534,26899.0
2024-11-20 11:40:00,198.12,198.68,198.02,198.67,46461.0,195.014,195.5653,194.9156,195.5554,46461.0
2024-11-20 11:50:00,198.64,199.02,198.58,198.91,24912.0,195.5259,195.8999,195.4668,195.7917,24912.0
2024-11-20 12:00:00,198.86,199.0,198.39,198.43,35592.0,195.7424,195.8802,195.2798,195.3192,35592.0
2024-11-20 12:10:00,198.48,198.5,197.82,197.82,39257.0,195.3684,195.3881,194.7187,194.7187,39257.0
2024-11-20 12:20:00,197.79,198.2,197.59,198.17,23105.0,194.6892,195.0928,194.4924,195.0633,23105.0
2024-11-20 12:30:00,198.16,198.62,198.1,198.56,44474.0,195.0534,195.5062,194.9944,195.4471,44474.0
2024-11-20 12:40:00,198.62,198.62,198.32,198.54,19704.0,195.5062,195.5062,195.2109,195.4275,19704.0
2024-11-20 12:50:00,198.64,198.69,197.94,198.01,23949.0,195.5259,195.5751,194.8369,194.9058,23949.0
2024-11-20 13:00:00,197.99,198.23,197.82,197.82,20804.0,194.8861,195.1223,194.7187,194.7187,20804.0
2024-11-20 13:10:00,197.93,198.01,197.71,197.71,16670.0,194.827,194.9058,194.6105,194.6105,16670.0
2024-11-20 13:20:00,197.75,197.94,197.62,197.76,28857.0,194.6498,194.8369,194.5219,194.6597,28857.0
2024-11-20 13:30:00,197.68,197.71,197.21,197.22,30043.0,194.5809,194.6105,194.1183,194.1282,30043.0
2024-11-20 13:40:00,197.22,197.29,196.92,197.03,54827.0,194.1282,194.1971,193.8329,193.9411,54827.0
2024-11-20 13:50:00,197.03,197.22,196.94,197.03,61130.0,193.9411,194.1282,193.8525,193.9411,61130.0
2024-11-20 14:00:00,197.03,197.3,196.84,196.91,77359.0,193.9411,194.2069,193.7541,193.823,77359.0
2024-11-20 14:10:00,196.89,196.93,196.6,196.72,84925.0,193.8033,193.8427,193.5179,193.636,84925.0
2024-11-20 14:20:00,196.72,196.91,196.71,196.81,53879.0,193.636,193.823,193.6262,193.7246,53879.0
2024-11-20 14:30:00,196.83,197.07,196.74,196.88,121792.0,193.7443,193.9805,193.6557,193.7935,121792.0
2024-11-20 14:40:00,196.92,197.23,196.9,197.13,89138.0,193.8329,194.138,193.8132,194.0396,89138.0
2024-11-20 14:50:00,197.12,197.16,196.64,196.72,101007.0,194.0297,194.0691,193.5572,193.636,101007.0
2024-11-20 15:00:00,196.7,196.74,196.48,196.57,90680.0,193.6163,193.6557,193.3998,193.4883,90680.0
2024-11-20 15:10:00,196.58,196.8,196.47,196.69,85310.0,193.4982,193.7147,193.3899,193.6065,85310.0
2024-11-20 15:20:00,196.71,197.6,196.68,197.52,239999.0,193.6262,194.5022,193.5966,194.4235,239999.0
2024-11-20 15:30:00,197.56,198.43,197.51,198.21,185164.0,194.4628,195.3192,194.4136,195.1026,185164.0
2024-11-20 15:40:00,198.21,198.32,197.9,198.15,201368.0,195.1026,195.2109,194.7975,195.0436,201368.0
2024-11-20 15:50:00,198.13,198.8,197.99,198.18,1127722.0,195.0239,195.6834,194.8861,195.0731,1127722.0
2024-11-21 09:30:00,198.25,199.1,196.82,197.0,208824.0,195.142,195.9787,193.7344,193.9116,208824.0
2024-11-21 09:40:00,197.08,197.41,196.06,197.41,229913.0,193.9903,194.3152,192.9863,194.3152,229913.0
2024-11-21 09:50:00,197.34,197.63,196.15,196.26,368990.0,194.2463,194.5317,193.0749,193.1832,368990.0
2024-11-21 10:00:00,196.38,196.77,195.9,196.53,147757.0,193.3013,193.6852,192.8288,193.449,147757.0
2024-11-21 10:10:00,196.58,198.14,196.35,197.9,270828.0,193.4982,195.0337,193.2718,194.7975,270828.0
2024-11-21 10:20:00,197.84,198.54,197.0,197.1,257216.0,194.7384,195.4275,193.9116,194.01,257216.0
2024-11-21 10:30:00,197.03,197.19,196.51,196.75,50389.0,193.9411,194.0986,193.4293,193.6655,50389.0
2024-11-21 10:40:00,196.89,197.5,196.73,197.28,143561.0,193.8033,194.4038,193.6458,194.1872,143561.0
2024-11-21 10:50:00,197.3,197.69,197.09,197.67,97398.0,194.2069,194.5908,194.0002,194.5711,97398.0
2024-11-21 11:00:00,197.69,198.28,197.68,198.03,154984.0,194.5908,195.1715,194.5809,194.9255,154984.0
2024-11-21 11:10:00,198.03,198.39,197.86,198.04,97499.0,194.9255,195.2798,194.7581,194.9353,97499.0
2024-11-21 11:20:00,198.06,198.52,197.97,198.27,75202.0,194.955,195.4078,194.8664,195.1617,75202.0
2024-11-21 11:30:00,198.3,198.35,198.0,198.16,79147.0,195.1912,195.2404,194.8959,195.0534,79147.0
2024-11-21 11:40:00,198.17,198.2,197.61,197.9,52443.0,195.0633,195.0928,194.512,194.7975,52443.0
2024-11-21 11:50:00,197.9,197.92,197.5,197.56,61669.0,194.7975,194.8172,194.4038,194.4628,61669.0
2024-11-21 12:00:00,197.61,197.69,197.44,197.69,36914.0,194.512,194.5908,194.3447,194.5908,36914.0
2024-11-21 12:10:00,197.68,197.69,197.38,197.45,83991.0,194.5809,194.5908,194.2856,194.3545,83991.0
2024-11-21 12:20:00,197.45,197.7,197.31,197.53,97771.0,194.3545,194.6006,194.2167,194.4333,97771.0
2024-11-21 12:30:00,197.55,197.65,197.46,197.54,129900.0,194.453,194.5514,194.3644,194.4431,129900.0
2024-11-21 12:40:00,197.58,197.81,197.46,197.53,145889.0,194.4825,194.7089,194.3644,194.4333,145889.0
2024-11-21 12:50:00,197.53,198.27,197.46,198.09,86857.0,194.4333,195.1617,194.3644,194.9845,86857.0
2024-11-21 13:00:00,198.13,198.4,198.02,198.34,107045.0,195.0239,195.2897,194.9156,195.2306,107045.0
2024-11-21 13:10:00,198.34,198.64,197.97,197.98,100935.0,195.2306,195.5259,194.8664,194.8762,100935.0
2024-11-21 13:20:00,197.98,198.25,197.87,198.04,66847.0,194.8762,195.142,194.768,194.9353,66847.0
2024-11-21 13:30:00,198.04,198.24,197.91,198.2,88522.0,194.9353,195.1322,194.8073,195.0928,88522.0
2024-11-21 13:40:00,198.22,198.82,198.04,198.75,57652.0,195.1125,195.7031,194.9353,195.6342,57652.0
2024-11-21 13:50:00,198.75,199.92,198.75,199.87,28549.0,195.6342,196.7858,195.6342,196.7366,28549.0
2024-11-21 14:00:00,199.94,200.43,199.88,199.91,37016.0,196.8055,197.2878,196.7465,196.776,37016.0
2024-11-21 14:10:00,199.91,199.91,198.57,198.7,223925.0,196.776,196.776,195.457,195.585,223925.0
2024-11-21 14:20:00,198.74,198.92,198.4,198.61,121963.0,195.6243,195.8015,195.2897,195.4964,121963.0
2024-11-21 14:30:00,198.61,198.68,198.23,198.61,40066.0,195.4964,195.5653,195.1223,195.4964,40066.0
2024-11-21 14:40:00,198.58,198.97,198.44,198.77,128007.0,195.4668,195.8507,195.329,195.6539,128007.0
2024-11-21 14:50:00,198.81,198.98,198.4,198.68,31689.0,195.6932,195.8606,195.2897,195.5653,31689.0
2024-11-21 15:00:00,198.76,198.89,198.56,198.83,35893.0,195.644,195.772,195.4471,195.7129,35893.0
2024-11-21 15:10:00,198.83,199.01,198.64,198.69,60967.0,195.7129,195.8901,195.5259,195.5751,60967.0
2024-11-21 15:20:00,198.69,198.81,198.51,198.51,75927.0,195.5751,195.6932,195.3979,195.3979,75927.0
2024-11-21 15:30:00,198.51,198.81,198.1,198.11,116979.0,195.3979,195.6932,194.9944,195.0042,116979.0
2024-11-21 15:40:00,198.11,198.31,197.86,198.0,101368.0,195.0042,195.2011,194.7581,194.8959,101368.0
2024-11-21 15:50:00,198.0,198.52,197.77,198.14,547752.0,194.8959,195.4078,194.6695,195.0337,547752.0
2024-11-22 09:30:00,197.77,198.91,196.5,198.51,430689.0,194.6695,195.7917,193.4194,195.3979,430689.0
2024-11-22 09:40:00,198.4,198.79,197.91,198.45,267561.0,195.2897,195.6735,194.8073,195.3389,267561.0
2024-11-22 09:50:00,198.39,198.65,198.1,198.44,134168.0,195.2798,195.5357,194.9944,195.329,134168.0
2024-11-22 10:00:00,198.43,198.51,197.82,197.86,105771.0,195.3192,195.3979,194.7187,194.7581,105771.0
2024-11-22 10:10:00,197.84,197.85,197.36,197.64,34686.0,194.7384,194.7483,194.266,194.5416,34686.0
2024-11-22 10:20:00,197.71,198.09,197.38,197.48,27128.0,194.6105,194.9845,194.2856,194.3841,27128.0
2024-11-22 10:30:00,197.48,197.85,197.4,197.8,61761.0,194.3841,194.7483,194.3053,194.6991,61761.0
2024-11-22 10:40:00,197.8,197.91,197.63,197.71,40654.0,194.6991,194.8073,194.5317,194.6105,40654.0
2024-11-22 10:50:00,197.71,197.82,197.58,197.82,54354.0,194.6105,194.7187,194.4825,194.7187,54354.0
2024-11-22 11:00:00,197.78,197.95,197.45,197.45,45449.0,194.6794,194.8467,194.3545,194.3545,45449.0
2024-11-22 11:10:00,197.42,197.62,197.06,197.11,29347.0,194.325,194.5219,193.9707,194.0199,29347.0
2024-11-22 11:20:00,197.05,197.42,196.93,197.0,86023.0,193.9608,194.325,193.8427,193.9116,86023.0
2024-11-22 11:30:00,197.0,197.77,196.95,197.76,93376.0,193.9116,194.6695,193.8624,194.6597,93376.0
2024-11-22 11:40:00,197.81,198.0,197.44,197.65,88076.0,194.7089,194.8959,194.3447,194.5514,88076.0
2024-11-22 11:50:00,197.68,198.37,197.68,198.15,124254.0,194.5809,195.2601,194.5809,195.0436,124254.0
2024-11-22 12:00:00,198.12,198.14,197.77,197.84,45571.0,195.014,195.0337,194.6695,194.7384,45571.0
2024-11-22 12:10:00,197.89,198.01,197.66,197.66,40891.0,194.7877,194.9058,194.5613,194.5613,40891.0
2024-11-22 12:20:00,197.68,197.85,197.62,197.74,58946.0,194.5809,194.7483,194.5219,194.64,58946.0
2024-11-22 12:30:00,197.74,197.89,197.52,197.61,42443.0,194.64,194.7877,194.4235,194.512,42443.0
2024-11-22 12:40:00,197.64,197.78,197.61,197.72,35008.0,194.5416,194.6794,194.512,194.6203,35008.0
2024-11-22 12:50:00,197.72,197.95,197.69,197.81,86462.0,194.6203,194.8467,194.5908,194.7089,86462.0
2024-11-22 13:00:00,197.81,197.91,197.63,197.68,39203.0,194.7089,194.8073,194.5317,194.5809,39203.0
2024-11-22 13:10:00,197.73,198.26,197.64,198.09,74465.0,194.6302,195.1519,194.5416,194.9845,74465.0
2024-11-22 13:20:00,198.09,198.58,198.07,198.28,106933.0,194.9845,195.4668,194.9648,195.1715,106933.0
2024-11-22 13:30:00,198.32,198.38,198.0,198.02,56009.0,195.2109,195.27,194.8959,194.9156,56009.0
2024-11-22 13:40:00,197.98,198.15,197.89,198.0,31240.0,194.8762,195.0436,194.7877,194.8959,31240.0
2024-11-22 13:50:00,198.0,198.28,197.84,198.03,42442.0,194.8959,195.1715,194.7384,194.9255,42442.0
2024-11-22 14:00:00,198.03,198.21,197.96,198.18,98814.0,194.9255,195.1026,194.8566,195.0731,98814.0
2024-11-22 14:10:00,198.21,198.3,197.92,198.0,18240.0,195.1026,195.1912,194.8172,194.8959,18240.0
2024-11-22 14:20:00,198.06,198.19,197.95,198.1,36340.0,194.955,195.0829,194.8467,194.9944,36340.0
2024-11-22 14:30:00,198.1,198.53,198.09,198.17,176123.0,194.9944,195.4176,194.9845,195.0633,176123.0
2024-11-22 14:40:00,198.17,198.38,197.98,198.35,65985.0,195.0633,195.27,194.8762,195.2404,65985.0
2024-11-22 14:50:00,198.34,198.42,198.0,198.09,59582.0,195.2306,195.3093,194.8959,194.9845,59582.0
2024-11-22 15:00:00,198.09,198.1,197.75,197.93,48488.0,194.9845,194.9944,194.6498,194.827,48488.0
2024-11-22 15:10:00,197.96,198.07,197.81,197.96,27490.0,194.8566,194.9648,194.7089,194.8566,27490.0
2024-11-22 15:20:00,197.95,197.98,197.72,197.84,31708.0,194.8467,194.8762,194.6203,194.7384,31708.0
2024-11-22 15:30:00,197.85,198.02,197.74,197.83,69280.0,194.7483,194.9156,194.64,194.7286,69280.0
2024-11-22 15:40:00,197.81,197.94,197.75,197.78,73258.0,194.7089,194.8369,194.6498,194.6794,73258.0
2024-11-22 15:50:00,197.77,198.71,197.73,197.97,713932.0,194.6695,195.5948,194.6302,194.8664,713932.0
2024-11-25 09:30:00,201.78,203.4,199.96,203.39,294945.0,198.6167,200.2113,196.8252,200.2014,294945.0
2024-11-25 09:40:00,203.32,203.69,202.62,202.69,159244.0,200.1325,200.4967,199.4435,199.5124,159244.0
2024-11-25 09:50:00,202.62,202.92,202.05,202.63,62342.0,199.4435,199.7388,198.8824,199.4533,62342.0
2024-11-25 10:00:00,202.54,202.71,201.91,202.24,108985.0,199.3648,199.5321,198.7446,199.0695,108985.0
2024-11-25 10:10:00,202.27,202.55,201.89,202.53,85126.0,199.099,199.3746,198.7249,199.3549,85126.0
2024-11-25 10:20:00,202.53,203.84,202.53,203.84,99333.0,199.3549,200.6444,199.3549,200.6444,99333.0
2024-11-25 10:30:00,203.87,204.14,203.54,203.71,57018.0,200.6739,200.9397,200.3491,200.5164,57018.0
2024-11-25 10:40:00,203.72,203.95,203.28,203.37,36934.0,200.5263,200.7526,200.0932,200.1817,36934.0
2024-11-25 10:50:00,203.42,203.52,203.09,203.37,24090.0,200.231,200.3294,199.9061,200.1817,24090.0
2024-11-25 11:00:00,203.38,203.83,203.36,203.59,49559.0,200.1916,200.6345,200.1719,200.3983,49559.0
2024-11-25 11:10:00,203.59,204.02,203.53,203.57,53231.0,200.3983,200.8216,200.3392,200.3786,53231.0
2024-11-25 11:20:00,203.51,203.66,203.4,203.47,66135.0,200.3195,200.4672,200.2113,200.2802,66135.0
2024-11-25 11:30:00,203.47,203.53,203.12,203.16,33848.0,200.2802,200.3392,199.9357,199.975,33848.0
2024-11-25 11:40:00,203.16,203.33,202.76,203.17,23230.0,199.975,200.1424,199.5813,199.9849,23230.0
2024-11-25 11:50:00,203.23,203.62,203.23,203.52,29713.0,200.0439,200.4278,200.0439,200.3294,29713.0
2024-11-25 12:00:00,203.55,203.78,203.3,203.51,64038.0,200.3589,200.5853,200.1128,200.3195,64038.0
2024-11-25 12:10:00,203.52,203.53,203.21,203.28,32277.0,200.3294,200.3392,200.0242,200.0932,32277.0
2024-11-25 12:20:00,203.34,203.43,203.03,203.17,19308.0,200.1522,200.2408,199.8471,199.9849,19308.0
2024-11-25 12:30:00,203.11,203.21,202.61,202.67,68626.0,199.9258,200.0242,199.4337,199.4927,68626.0
2024-11-25 12:40:00,202.59,202.79,201.77,201.81,40599.0,199.414,199.6108,198.6068,198.6462,40599.0
2024-11-25 12:50:00,201.86,202.36,201.85,201.93,32775.0,198.6954,199.1876,198.6856,198.7643,32775.0
2024-11-25 13:00:00,201.91,202.01,201.52,201.61,26301.0,198.7446,198.8431,198.3607,198.4493,26301.0
2024-11-25 13:10:00,201.65,201.93,201.59,201.78,23640.0,198.4887,198.7643,198.4296,198.6167,23640.0
2024-11-25 13:20:00,201.87,202.27,201.75,202.24,42628.0,198.7053,199.099,198.5871,199.0695,42628.0
2024-11-25 13:30:00,202.24,202.52,202.1,202.16,61708.0,199.0695,199.3451,198.9317,198.9907,61708.0
2024-11-25 13:40:00,202.19,202.25,201.88,201.92,88794.0,199.0202,199.0793,198.7151,198.7545,88794.0
2024-11-25 13:50:00,201.96,202.28,201.89,201.95,23179.0,198.7938,199.1088,198.7249,198.784,23179.0
2024-11-25 14:00:00,202.0,202.43,201.87,202.39,22213.0,198.8332,199.2565,198.7053,199.2171,22213.0
2024-11-25 14:10:00,202.45,202.58,202.3,202.54,19638.0,199.2762,199.4041,199.1285,199.3648,19638.0
2024-11-25 14:20:00,202.52,202.52,202.17,202.44,17787.0,199.3451,199.3451,199.0006,199.2663,17787.0
2024-11-25 14:30:00,202.42,202.47,202.24,202.25,24057.0,199.2466,199.2958,199.0695,199.0793,24057.0
2024-11-25 14:40:00,202.24,202.75,202.1,202.72,34435.0,199.0695,199.5715,198.9317,199.5419,34435.0
2024-11-25 14:50:00,202.72,202.94,202.7,202.74,20646.0,199.5419,199.7585,199.5222,199.5616,20646.0
2024-11-25 15:00:00,202.77,203.04,202.69,203.04,36009.0,199.5911,199.8569,199.5124,199.8569,36009.0
2024-11-25 15:10:00,203.04,203.08,202.72,202.73,39197.0,199.8569,199.8963,199.5419,199.5518,39197.0
2024-11-25 15:20:00,202.72,202.96,202.55,202.76,44682.0,199.5419,199.7782,199.3746,199.5813,44682.0
2024-11-25 15:30:00,202.77,202.79,202.32,202.4,48531.0,199.5911,199.6108,199.1482,199.2269,48531.0
2024-11-25 15:40:00,202.39,202.94,202.39,202.93,111226.0,199.2171,199.7585,199.2171,199.7486,111226.0
2024-11-25 15:50:00,202.9,203.25,201.81,202.98,602665.0,199.7191,200.0636,198.6462,199.7979,602665.0
2024-11-26 09:30:00,205.97,206.91,204.6,204.84,194381.0,202.741,203.6662,201.3925,201.6287,194381.0
2024-11-26 09:40:00,204.98,205.11,204.16,204.65,87461.0,201.7665,201.8945,200.9594,201.4417,87461.0
2024-11-26 09:50:00,204.69,205.07,203.15,203.25,125135.0,201.481,201.8551,199.9652,200.0636,125135.0
2024-11-26 10:00:00,203.32,203.98,202.96,203.82,85990.0,200.1325,200.7822,199.7782,200.6247,85990.0
2024-11-26 10:10:00,203.78,203.86,202.76,202.86,98389.0,200.5853,200.6641,199.5813,199.6797,98389.0
2024-11-26 10:20:00,202.86,203.01,201.81,201.96,40395.0,199.6797,199.8274,198.6462,198.7938,40395.0
2024-11-26 10:30:00,201.9,202.01,201.41,201.9,35468.0,198.7348,198.8431,198.2525,198.7348,35468.0
2024-11-26 10:40:00,201.94,202.1,201.59,201.65,38905.0,198.7742,198.9317,198.4296,198.4887,38905.0
2024-11-26 10:50:00,201.65,201.65,201.14,201.19,21630.0,198.4887,198.4887,197.9867,198.0359,21630.0
2024-11-26 11:00:00,201.28,201.5,200.63,200.69,23789.0,198.1245,198.3411,197.4847,197.5438,23789.0
2024-11-26 11:10:00,200.69,200.8,200.47,200.59,29635.0,197.5438,197.652,197.3272,197.4453,29635.0
2024-11-26 11:20:00,200.58,200.63,200.18,200.44,27675.0,197.4355,197.4847,197.0418,197.2977,27675.0
2024-11-26 11:30:00,200.44,200.57,200.13,200.3,55707.0,197.2977,197.4256,196.9925,197.1599,55707.0
2024-11-26 11:40:00,200.19,200.34,199.42,199.54,27809.0,197.0516,197.1992,196.2937,196.4118,27809.0
2024-11-26 11:50:00,199.55,199.97,199.49,199.82,44519.0,196.4216,196.835,196.3626,196.6874,44519.0
2024-11-26 12:00:00,199.79,199.95,199.45,199.49,35097.0,196.6579,196.8154,196.3232,196.3626,35097.0
2024-11-26 12:10:00,199.56,199.6,199.15,199.27,18598.0,196.4315,196.4708,196.0279,196.146,18598.0
2024-11-26 12:20:00,199.27,199.75,199.21,199.64,28005.0,196.146,196.6185,196.087,196.5102,28005.0
2024-11-26 12:30:00,199.64,199.78,199.49,199.78,24482.0,196.5102,196.648,196.3626,196.648,24482.0
2024-11-26 12:40:00,199.82,200.13,199.82,199.86,21208.0,196.6874,196.9925,196.6874,196.7268,21208.0
2024-11-26 12:50:00,199.87,200.07,199.85,199.95,17248.0,196.7366,196.9335,196.7169,196.8154,17248.0
2024-11-26 13:00:00,199.96,200.29,199.79,200.23,32421.0,196.8252,197.15,196.6579,197.091,32421.0
2024-11-26 13:10:00,200.26,200.92,200.24,200.65,68739.0,197.1205,197.7701,197.1008,197.5044,68739.0
2024-11-26 13:20:00,200.61,201.22,200.57,200.82,26940.0,197.465,198.0654,197.4256,197.6717,26940.0
2024-11-26 13:30:00,200.85,200.87,200.44,200.51,38461.0,197.7012,197.7209,197.2977,197.3666,38461.0
2024-11-26 13:40:00,200.49,201.02,200.47,200.78,47061.0,197.3469,197.8686,197.3272,197.6323,47061.0
2024-11-26 13:50:00,200.8,200.91,200.57,200.87,26743.0,197.652,197.7603,197.4256,197.7209,26743.0
2024-11-26 14:00:00,200.89,201.07,200.6,200.66,30083.0,197.7406,197.9178,197.4552,197.5142,30083.0
2024-11-26 14:10:00,200.6,200.74,200.37,200.37,38003.0,197.4552,197.593,197.2288,197.2288,38003.0
2024-11-26 14:20:00,200.42,200.54,200.08,200.17,21240.0,197.278,197.3961,196.9433,197.0319,21240.0
2024-11-26 14:30:00,200.09,200.38,199.99,200.2,30570.0,196.9532,197.2386,196.8547,197.0614,30570.0
2024-11-26 14:40:00,200.16,200.35,200.02,200.27,26215.0,197.0221,197.2091,196.8843,197.1303,26215.0
2024-11-26 14:50:00,200.27,200.37,199.93,200.02,22549.0,197.1303,197.2288,196.7957,196.8843,22549.0
2024-11-26 15:00:00,199.96,200.22,199.89,199.91,25414.0,196.8252,197.0811,196.7563,196.776,25414.0
2024-11-26 15:10:00,199.93,200.0,199.65,199.78,94918.0,196.7957,196.8646,196.5201,196.648,94918.0
2024-11-26 15:20:00,199.8,199.98,199.57,199.97,40095.0,196.6677,196.8449,196.4413,196.835,40095.0
2024-11-26 15:30:00,199.93,200.34,199.93,200.3,40729.0,196.7957,197.1992,196.7957,197.1599,40729.0
2024-11-26 15:40:00,200.3,200.45,199.93,200.0,104182.0,197.1599,197.3075,196.7957,196.8646,104182.0
2024-11-26 15:50:00,200.0,201.18,200.0,200.95,454163.0,196.8646,198.0261,196.8646,197.7997,454163.0
2024-11-27 09:30:00,200.64,201.42,199.81,200.5,104529.0,197.4945,198.2623,196.6776,197.3567,104529.0
2024-11-27 09:40:00,200.52,200.92,200.52,200.72,42559.0,197.3764,197.7701,197.3764,197.5733,42559.0
2024-11-27 09:50:00,200.8,200.8,199.67,199.7,24515.0,197.652,197.652,196.5397,196.5693,24515.0
2024-11-27 10:00:00,199.69,199.72,198.96,199.0,38753.0,196.5594,196.589,195.8409,195.8802,38753.0
2024-11-27 10:10:00,198.97,199.07,198.13,198.14,41466.0,195.8507,195.9492,195.0239,195.0337,41466.0
2024-11-27 10:20:00,198.0,198.5,198.0,198.22,55941.0,194.8959,195.3881,194.8959,195.1125,55941.0
2024-11-27 10:30:00,198.24,198.56,198.07,198.2,52591.0,195.1322,195.4471,194.9648,195.0928,52591.0
2024-11-27 10:40:00,198.26,199.17,198.26,198.84,78548.0,195.1519,196.0476,195.1519,195.7228,78548.0
2024-11-27 10:50:00,198.83,199.17,198.72,199.0,29361.0,195.7129,196.0476,195.6046,195.8802,29361.0
2024-11-27 11:00:00,198.97,199.31,198.43,199.3,25251.0,195.8507,196.1854,195.3192,196.1755,25251.0
2024-11-27 11:10:00,199.28,199.29,198.62,198.62,48673.0,196.1559,196.1657,195.5062,195.5062,48673.0
2024-11-27 11:20:00,198.75,198.78,198.55,198.66,48698.0,195.6342,195.6637,195.4373,195.5456,48698.0
2024-11-27 11:30:00,198.61,198.86,198.44,198.61,37288.0,195.4964,195.7424,195.329,195.4964,37288.0
2024-11-27 11:40:00,198.61,198.73,198.15,198.18,19396.0,195.4964,195.6145,195.0436,195.0731,19396.0
2024-11-27 11:50:00,198.22,198.32,198.1,198.12,39878.0,195.1125,195.2109,194.9944,195.014,39878.0
2024-11-27 12:00:00,198.12,198.18,197.81,197.92,36837.0,195.014,195.0731,194.7089,194.8172,36837.0
2024-11-27 12:10:00,197.9,198.13,197.89,198.09,43312.0,194.7975,195.0239,194.7877,194.9845,43312.0
2024-11-27 12:20:00,198.03,198.1,197.75,197.9,30601.0,194.9255,194.9944,194.6498,194.7975,30601.0
2024-11-27 12:30:00,197.89,198.07,197.67,197.96,23241.0,194.7877,194.9648,194.5711,194.8566,23241.0
2024-11-27 12:40:00,197.98,198.09,197.65,197.9,22153.0,194.8762,194.9845,194.5514,194.7975,22153.0
2024-11-27 12:50:00,197.93,198.06,197.8,198.0,22196.0,194.827,194.955,194.6991,194.8959,22196.0
2024-11-27 13:00:00,197.96,198.08,197.88,198.08,41670.0,194.8566,194.9747,194.7778,194.9747,41670.0
2024-11-27 13:10:00,198.09,198.61,198.08,198.55,53280.0,194.9845,195.4964,194.9747,195.4373,53280.0
2024-11-27 13:20:00,198.55,198.61,198.38,198.46,24751.0,195.4373,195.4964,195.27,195.3487,24751.0
2024-11-27 13:30:00,198.45,198.89,198.37,198.84,39128.0,195.3389,195.772,195.2601,195.7228,39128.0
2024-11-27 13:40:00,198.88,198.97,198.44,198.46,61933.0,195.7621,195.8507,195.329,195.3487,61933.0
2024-11-27 13:50:00,198.45,199.24,198.42,199.19,57788.0,195.3389,196.1165,195.3093,196.0673,57788.0
2024-11-27 14:00:00,199.2,199.6,198.96,198.96,48221.0,196.0771,196.4708,195.8409,195.8409,48221.0
2024-11-27 14:10:00,198.96,199.25,198.89,198.91,86958.0,195.8409,196.1263,195.772,195.7917,86958.0
2024-11-27 14:20:00,198.94,199.02,198.75,198.76,31403.0,195.8212,195.8999,195.6342,195.644,31403.0
2024-11-27 14:30:00,198.74,198.99,198.7,198.89,48241.0,195.6243,195.8704,195.585,195.772,48241.0
2024-11-27 14:40:00,198.94,199.13,198.87,199.0,53147.0,195.8212,196.0082,195.7523,195.8802,53147.0
2024-11-27 14:50:00,199.0,199.15,198.97,199.1,41875.0,195.8802,196.0279,195.8507,195.9787,41875.0
2024-11-27 15:00:00,199.13,199.28,199.11,199.19,77190.0,196.0082,196.1559,195.9885,196.0673,77190.0
2024-11-27 15:10:00,199.2,199.3,198.86,198.94,77545.0,196.0771,196.1755,195.7424,195.8212,77545.0
2024-11-27 15:20:00,198.87,198.96,198.65,198.78,23545.0,195.7523,195.8409,195.5357,195.6637,23545.0
2024-11-27 15:30:00,198.73,198.73,198.19,198.22,64054.0,195.6145,195.6145,195.0829,195.1125,64054.0
2024-11-27 15:40:00,198.21,198.21,197.94,198.0,109638.0,195.1026,195.1026,194.8369,194.8959,109638.0
2024-11-27 15:50:00,198.03,199.58,198.01,199.2,341450.0,194.9255,196.4512,194.9058,196.0771,341450.0
2024-11-29 09:30:00,200.23,201.57,199.7,201.48,151905.0,197.091,198.41,196.5693,198.3214,151905.0
2024-11-29 09:40:00,201.46,201.68,201.22,201.5,47060.0,198.3017,198.5182,198.0654,198.3411,47060.0
2024-11-29 09:50:00,201.43,202.38,201.39,202.27,48892.0,198.2722,199.2073,198.2328,199.099,48892.0
2024-11-29 10:00:00,202.26,202.27,201.59,202.06,61670.0,199.0891,199.099,198.4296,198.8923,61670.0
2024-11-29 10:10:00,202.17,202.51,201.99,202.36,67774.0,199.0006,199.3352,198.8234,199.1876,67774.0
2024-11-29 10:20:00,202.37,202.49,201.77,201.8,35263.0,199.1974,199.3155,198.6068,198.6364,35263.0
2024-11-29 10:30:00,201.71,201.89,201.55,201.59,26314.0,198.5478,198.7249,198.3903,198.4296,26314.0
2024-11-29 10:40:00,201.65,201.75,201.27,201.37,28810.0,198.4887,198.5871,198.1147,198.2131,28810.0
2024-11-29 10:50:00,201.37,201.47,201.25,201.4,25771.0,198.2131,198.3115,198.095,198.2426,25771.0
2024-11-29 11:00:00,201.45,202.21,201.45,202.15,66793.0,198.2918,199.0399,198.2918,198.9809,66793.0
2024-11-29 11:10:00,202.13,202.29,201.96,202.06,42363.0,198.9612,199.1187,198.7938,198.8923,42363.0
2024-11-29 11:20:00,202.24,202.32,201.78,201.87,68173.0,199.0695,199.1482,198.6167,198.7053,68173.0
2024-11-29 11:30:00,201.84,201.93,201.2,201.25,44954.0,198.6757,198.7643,198.0458,198.095,44954.0
2024-11-29 11:40:00,201.21,201.24,200.86,200.99,39770.0,198.0556,198.0851,197.7111,197.8391,39770.0
2024-11-29 11:50:00,201.03,201.3,200.97,201.21,26000.0,197.8784,198.1442,197.8194,198.0556,26000.0
2024-11-29 12:00:00,201.19,201.19,200.82,200.86,29446.0,198.0359,198.0359,197.6717,197.7111,29446.0
2024-11-29 12:10:00,200.86,201.03,200.81,201.02,23746.0,197.7111,197.8784,197.6619,197.8686,23746.0
2024-11-29 12:20:00,200.99,201.01,200.6,200.64,27793.0,197.8391,197.8587,197.4552,197.4945,27793.0
2024-11-29 12:30:00,200.64,201.02,200.64,200.95,39400.0,197.4945,197.8686,197.4945,197.7997,39400.0
2024-11-29 12:40:00,200.97,201.01,200.59,200.59,69264.0,197.8194,197.8587,197.4453,197.4453,69264.0
2024-11-29 12:50:00,200.64,201.24,200.59,200.98,328694.0,197.4945,198.0851,197.4453,197.8292,328694.0
2024-12-02 09:30:00,199.99,200.24,198.48,199.3,154025.0,196.8547,197.1008,195.3684,196.1755,154025.0
2024-12-02 09:40:00,199.39,200.02,199.03,199.91,63730.0,196.2641,196.8843,195.9098,196.776,63730.0
2024-12-02 09:50:00,199.94,200.23,199.55,200.13,84394.0,196.8055,197.091,196.4216,196.9925,84394.0
2024-12-02 10:00:00,200.19,200.89,199.99,200.7,117628.0,197.0516,197.7406,196.8547,197.5536,117628.0
2024-12-02 10:10:00,200.63,200.72,199.81,199.81,33420.0,197.4847,197.5733,196.6776,196.6776,33420.0
2024-12-02 10:20:00,199.84,200.46,199.72,200.34,46433.0,196.7071,197.3174,196.589,197.1992,46433.0
2024-12-02 10:30:00,200.33,200.63,200.33,200.38,38109.0,197.1894,197.4847,197.1894,197.2386,38109.0
2024-12-02 10:40:00,200.39,200.56,199.96,200.28,27008.0,197.2485,197.4158,196.8252,197.1402,27008.0
2024-12-02 10:50:00,200.34,200.56,200.07,200.51,26674.0,197.1992,197.4158,196.9335,197.3666,26674.0
2024-12-02 11:00:00,200.51,200.82,200.49,200.6,67134.0,197.3666,197.6717,197.3469,197.4552,67134.0
2024-12-02 11:10:00,200.64,201.0,200.41,200.88,27702.0,197.4945,197.8489,197.2681,197.7308,27702.0
2024-12-02 11:20:00,200.85,201.35,200.69,201.27,80815.0,197.7012,198.1934,197.5438,198.1147,80815.0
2024-12-02 11:30:00,201.34,201.91,201.26,201.84,78569.0,198.1836,198.7446,198.1048,198.6757,78569.0
2024-12-02 11:40:00,201.86,202.22,201.77,202.06,33435.0,198.6954,199.0498,198.6068,198.8923,33435.0
2024-12-02 11:50:00,202.06,202.1,201.58,201.6,25510.0,198.8923,198.9317,198.4198,198.4395,25510.0
2024-12-02 12:00:00,201.63,202.11,201.47,201.78,38638.0,198.469,198.9415,198.3115,198.6167,38638.0
2024-12-02 12:10:00,201.83,202.07,201.71,202.07,19147.0,198.6659,198.9021,198.5478,198.9021,19147.0
2024-12-02 12:20:00,202.07,202.07,201.88,201.97,24599.0,198.9021,198.9021,198.7151,198.8037,24599.0
2024-12-02 12:30:00,201.96,202.02,201.74,201.97,26350.0,198.7938,198.8529,198.5773,198.8037,26350.0
2024-12-02 12:40:00,201.95,202.24,201.81,202.11,46724.0,198.784,199.0695,198.6462,198.9415,46724.0
2024-12-02 12:50:00,202.14,202.24,201.99,202.09,31089.0,198.971,199.0695,198.8234,198.9218,31089.0
2024-12-02 13:00:00,202.18,202.41,202.17,202.34,44628.0,199.0104,199.2368,199.0006,199.1679,44628.0
2024-12-02 13:10:00,202.4,202.41,201.9,202.03,21759.0,199.2269,199.2368,198.7348,198.8627,21759.0
2024-12-02 13:20:00,202.06,202.41,202.03,202.25,21093.0,198.8923,199.2368,198.8627,199.0793,21093.0
2024-12-02 13:30:00,202.28,202.32,201.94,202.32,20311.0,199.1088,199.1482,198.7742,199.1482,20311.0
2024-12-02 13:40:00,202.38,202.41,202.12,202.17,33964.0,199.2073,199.2368,198.9513,199.0006,33964.0
2024-12-02 13:50:00,202.13,202.13,201.52,201.53,24380.0,198.9612,198.9612,198.3607,198.3706,24380.0
2024-12-02 14:00:00,201.51,201.54,201.25,201.25,28288.0,198.3509,198.3804,198.095,198.095,28288.0
2024-12-02 14:10:00,201.23,201.27,200.99,201.07,30395.0,198.0753,198.1147,197.8391,197.9178,30395.0
2024-12-02 14:20:00,200.99,201.2,200.85,201.16,30205.0,197.8391,198.0458,197.7012,198.0064,30205.0
2024-12-02 14:30:00,201.18,201.36,201.14,201.21,27370.0,198.0261,198.2033,197.9867,198.0556,27370.0
2024-12-02 14:40:00,201.21,201.37,201.13,201.24,26640.0,198.0556,198.2131,197.9769,198.0851,26640.0
2024-12-02 14:50:00,201.24,201.45,201.13,201.43,56089.0,198.0851,198.2918,197.9769,198.2722,56089.0
2024-12-02 15:00:00,201.43,201.43,201.09,201.22,21044.0,198.2722,198.2722,197.9375,198.0654,21044.0
2024-12-02 15:10:00,201.25,201.33,200.92,201.14,78256.0,198.095,198.1737,197.7701,197.9867,78256.0
2024-12-02 15:20:00,201.14,201.61,201.0,201.46,126918.0,197.9867,198.4493,197.8489,198.3017,126918.0
2024-12-02 15:30:00,201.45,201.84,201.36,201.64,135651.0,198.2918,198.6757,198.2033,198.4789,135651.0
2024-12-02 15:40:00,201.57,201.73,201.2,201.6,239508.0,198.41,198.5675,198.0458,198.4395,239508.0
2024-12-02 15:50:00,201.56,202.11,201.32,201.76,319963.0,198.4001,198.9415,198.1639,198.597,319963.0
2024-12-03 09:30:00,198.56,199.97,198.4,198.62,127357.0,195.4471,196.835,195.2897,195.5062,127357.0
2024-12-03 09:40:00,198.68,198.86,197.85,197.96,56062.0,195.5653,195.7424,194.7483,194.8566,56062.0
2024-12-03 09:50:00,198.0,198.61,197.89,198.29,81055.0,194.8959,195.4964,194.7877,195.1814,81055.0
2024-12-03 10:00:00,198.25,198.29,197.55,197.66,46749.0,195.142,195.1814,194.453,194.5613,46749.0
2024-12-03 10:10:00,197.67,198.36,197.64,198.31,63769.0,194.5711,195.2503,194.5416,195.2011,63769.0
2024-12-03 10:20:00,198.31,198.67,198.09,198.56,49711.0,195.2011,195.5554,194.9845,195.4471,49711.0
2024-12-03 10:30:00,198.5,198.99,198.46,198.68,70354.0,195.3881,195.8704,195.3487,195.5653,70354.0
2024-12-03 10:40:00,198.72,198.8,198.59,198.75,23743.0,195.6046,195.6834,195.4767,195.6342,23743.0
2024-12-03 10:50:00,198.81,199.01,198.78,198.92,27499.0,195.6932,195.8901,195.6637,195.8015,27499.0
2024-12-03 11:00:00,198.92,198.94,198.45,198.67,40096.0,195.8015,195.8212,195.3389,195.5554,40096.0
2024-12-03 11:10:00,198.61,198.88,198.38,198.72,24928.0,195.4964,195.7621,195.27,195.6046,24928.0
2024-12-03 11:20:00,198.71,198.71,198.48,198.66,42706.0,195.5948,195.5948,195.3684,195.5456,42706.0
2024-12-03 11:30:00,198.65,199.06,198.57,198.62,64771.0,195.5357,195.9393,195.457,195.5062,64771.0
2024-12-03 11:40:00,198.59,198.76,198.53,198.74,33627.0,195.4767,195.644,195.4176,195.6243,33627.0
2024-12-03 11:50:00,198.74,198.74,198.27,198.29,26912.0,195.6243,195.6243,195.1617,195.1814,26912.0
2024-12-03 12:00:00,198.27,198.35,197.88,198.11,42583.0,195.1617,195.2404,194.7778,195.0042,42583.0
2024-12-03 12:10:00,198.16,198.28,197.95,198.25,23809.0,195.0534,195.1715,194.8467,195.142,23809.0
2024-12-03 12:20:00,198.25,198.25,197.81,197.95,27829.0,195.142,195.142,194.7089,194.8467,27829.0
2024-12-03 12:30:00,197.88,198.04,197.74,197.89,22506.0,194.7778,194.9353,194.64,194.7877,22506.0
2024-12-03 12:40:00,197.93,198.26,197.73,198.23,55856.0,194.827,195.1519,194.6302,195.1223,55856.0
2024-12-03 12:50:00,198.2,198.45,198.12,198.37,15837.0,195.0928,195.3389,195.014,195.2601,15837.0
2024-12-03 13:00:00,198.39,198.4,197.85,198.07,140214.0,195.2798,195.2897,194.7483,194.9648,140214.0
2024-12-03 13:10:00,198.14,198.45,198.06,198.4,49104.0,195.0337,195.3389,194.955,195.2897,49104.0
2024-12-03 13:20:00,198.42,198.5,198.07,198.12,35450.0,195.3093,195.3881,194.9648,195.014,35450.0
2024-12-03 13:30:00,198.1,198.2,197.94,197.99,21438.0,194.9944,195.0928,194.8369,194.8861,21438.0
2024-12-03 13:40:00,197.93,198.02,197.66,197.8,18639.0,194.827,194.9156,194.5613,194.6991,18639.0
2024-12-03 13:50:00,197.79,198.03,197.66,197.91,61979.0,194.6892,194.9255,194.5613,194.8073,61979.0
2024-12-03 14:00:00,197.93,198.0,197.79,197.92,33621.0,194.827,194.8959,194.6892,194.8172,33621.0
2024-12-03 14:10:00,197.93,197.95,197.69,197.81,24895.0,194.827,194.8467,194.5908,194.7089,24895.0
2024-12-03 14:20:00,197.78,197.8,197.52,197.53,28775.0,194.6794,194.6991,194.4235,194.4333,28775.0
2024-12-03 14:30:00,197.58,197.72,197.49,197.64,20788.0,194.4825,194.6203,194.3939,194.5416,20788.0
2024-12-03 14:40:00,197.62,197.8,197.5,197.74,22741.0,194.5219,194.6991,194.4038,194.64,22741.0
2024-12-03 14:50:00,197.74,197.89,197.63,197.88,28282.0,194.64,194.7877,194.5317,194.7778,28282.0
2024-12-03 15:00:00,197.84,197.92,197.74,197.78,36289.0,194.7384,194.8172,194.64,194.6794,36289.0
2024-12-03 15:10:00,197.7,197.84,197.58,197.58,37209.0,194.6006,194.7384,194.4825,194.4825,37209.0
2024-12-03 15:20:00,197.61,197.85,197.56,197.83,34456.0,194.512,194.7483,194.4628,194.7286,34456.0
2024-12-03 15:30:00,197.83,197.84,197.57,197.66,63599.0,194.7286,194.7384,194.4727,194.5613,63599.0
2024-12-03 15:40:00,197.65,197.69,197.16,197.39,44465.0,194.5514,194.5908,194.0691,194.2955,44465.0
2024-12-03 15:50:00,197.39,197.67,197.0,197.21,341374.0,194.2955,194.5711,193.9116,194.1183,341374.0
2024-12-04 09:30:00,197.7,197.86,196.18,196.21,102443.0,194.6006,194.7581,193.1045,193.134,102443.0
2024-12-04 09:40:00,196.32,196.56,196.03,196.31,50292.0,193.2423,193.4785,192.9568,193.2324,50292.0
2024-12-04 09:50:00,196.35,196.37,195.61,195.78,95218.0,193.2718,193.2915,192.5434,192.7107,95218.0
2024-12-04 10:00:00,195.81,197.21,195.65,196.82,90288.0,192.7403,194.1183,192.5828,193.7344,90288.0
2024-12-04 10:10:00,196.82,197.25,196.8,196.99,42970.0,193.7344,194.1577,193.7147,193.9018,42970.0
2024-12-04 10:20:00,197.03,197.51,196.92,197.51,103032.0,193.9411,194.4136,193.8329,194.4136,103032.0
2024-12-04 10:30:00,197.5,197.87,197.37,197.7,57358.0,194.4038,194.768,194.2758,194.6006,57358.0
2024-12-04 10:40:00,197.7,197.75,197.4,197.47,32803.0,194.6006,194.6498,194.3053,194.3742,32803.0
2024-12-04 10:50:00,197.5,197.82,197.27,197.77,23324.0,194.4038,194.7187,194.1774,194.6695,23324.0
2024-12-04 11:00:00,197.72,198.47,197.69,198.28,31432.0,194.6203,195.3586,194.5908,195.1715,31432.0
2024-12-04 11:10:00,198.33,198.45,197.96,198.06,39366.0,195.2208,195.3389,194.8566,194.955,39366.0
2024-12-04 11:20:00,198.06,198.23,198.03,198.15,17183.0,194.955,195.1223,194.9255,195.0436,17183.0
2024-12-04 11:30:00,198.17,198.32,198.08,198.24,21302.0,195.0633,195.2109,194.9747,195.1322,21302.0
2024-12-04 11:40:00,198.24,198.33,198.02,198.25,24363.0,195.1322,195.2208,194.9156,195.142,24363.0
2024-12-04 11:50:00,198.22,198.33,198.02,198.06,26923.0,195.1125,195.2208,194.9156,194.955,26923.0
2024-12-04 12:00:00,198.04,198.25,198.03,198.25,27243.0,194.9353,195.142,194.9255,195.142,27243.0
2024-12-04 12:10:00,198.2,198.23,197.71,197.72,22846.0,195.0928,195.1223,194.6105,194.6203,22846.0
2024-12-04 12:20:00,197.68,197.7,196.97,196.98,39716.0,194.5809,194.6006,193.8821,193.8919,39716.0
2024-12-04 12:30:00,196.94,197.22,196.91,196.98,34170.0,193.8525,194.1282,193.823,193.8919,34170.0
2024-12-04 12:40:00,196.98,197.02,196.66,196.8,30335.0,193.8919,193.9313,193.5769,193.7147,30335.0
2024-12-04 12:50:00,196.8,196.97,196.69,196.91,51001.0,193.7147,193.8821,193.6065,193.823,51001.0
2024-12-04 13:00:00,196.89,197.14,196.66,196.66,143114.0,193.8033,194.0494,193.5769,193.5769,143114.0
2024-12-04 13:10:00,196.66,196.84,196.4,196.43,38555.0,193.5769,193.7541,193.321,193.3505,38555.0
2024-12-04 13:20:00,196.43,196.73,196.4,196.47,56501.0,193.3505,193.6458,193.321,193.3899,56501.0
2024-12-04 13:30:00,196.4,196.44,196.1,196.2,30739.0,193.321,193.3604,193.0257,193.1241,30739.0
2024-12-04 13:40:00,196.2,196.71,196.2,196.71,54391.0,193.1241,193.6262,193.1241,193.6262,54391.0
2024-12-04 13:50:00,196.7,196.83,196.53,196.77,70728.0,193.6163,193.7443,193.449,193.6852,70728.0
2024-12-04 14:00:00,196.77,196.87,196.26,196.34,110566.0,193.6852,193.7836,193.1832,193.262,110566.0
2024-12-04 14:10:00,196.4,196.45,196.13,196.42,33991.0,193.321,193.3702,193.0552,193.3407,33991.0
2024-12-04 14:20:00,196.42,196.47,196.13,196.38,45873.0,193.3407,193.3899,193.0552,193.3013,45873.0
2024-12-04 14:30:00,196.33,196.53,196.26,196.46,41409.0,193.2521,193.449,193.1832,193.3801,41409.0
2024-12-04 14:40:00,196.46,196.46,196.15,196.21,42233.0,193.3801,193.3801,193.0749,193.134,42233.0
2024-12-04 14:50:00,196.23,196.48,196.17,196.19,33679.0,193.1537,193.3998,193.0946,193.1143,33679.0
2024-12-04 15:00:00,196.19,196.58,196.08,196.58,47640.0,193.1143,193.4982,193.006,193.4982,47640.0
2024-12-04 15:10:00,196.62,196.79,196.45,196.72,42078.0,193.5376,193.7049,193.3702,193.636,42078.0
2024-12-04 15:20:00,196.7,196.99,196.69,196.95,70095.0,193.6163,193.9018,193.6065,193.8624,70095.0
2024-12-04 15:30:00,196.97,197.01,196.75,196.88,59381.0,193.8821,193.9214,193.6655,193.7935,59381.0
2024-12-04 15:40:00,196.86,196.93,196.62,196.81,103727.0,193.7738,193.8427,193.5376,193.7246,103727.0
2024-12-04 15:50:00,196.84,196.91,196.33,196.65,343390.0,193.7541,193.823,193.2521,193.5671,343390.0
2024-12-05 09:30:00,195.75,196.91,195.33,196.67,114451.0,192.6812,193.823,192.2678,193.5868,114451.0
2024-12-05 09:40:00,196.67,197.15,196.39,196.4,61294.0,193.5868,194.0593,193.3112,193.321,61294.0
2024-12-05 09:50:00,196.42,196.53,195.75,195.86,81399.0,193.3407,193.449,192.6812,192.7895,81399.0
2024-12-05 10:00:00,195.79,195.82,195.35,195.58,81435.0,192.7206,192.7501,192.2875,192.5139,81435.0
2024-12-05 10:10:00,195.62,195.7,194.91,195.01,71510.0,192.5532,192.632,191.8544,191.9528,71510.0
2024-12-05 10:20:00,194.99,195.19,194.5,194.8,98409.0,191.9331,192.13,191.4508,191.7461,98409.0
2024-12-05 10:30:00,194.73,195.11,194.63,195.09,33038.0,191.6772,192.0512,191.5788,192.0315,33038.0
2024-12-05 10:40:00,195.15,195.17,194.75,194.75,16480.0,192.0906,192.1103,191.6969,191.6969,16480.0
2024-12-05 10:50:00,194.75,194.95,194.69,194.7,36331.0,191.6969,191.8937,191.6378,191.6477,36331.0
2024-12-05 11:00:00,194.7,194.7,193.99,194.18,51342.0,191.6477,191.6477,190.9488,191.1358,51342.0
2024-12-05 11:10:00,194.18,194.23,193.75,193.85,23826.0,191.1358,191.185,190.7126,190.811,23826.0
2024-12-05 11:20:00,193.86,194.13,193.62,194.13,47851.0,190.8208,191.0866,190.5846,191.0866,47851.0
2024-12-05 11:30:00,194.18,194.26,193.68,193.72,28403.0,191.1358,191.2146,190.6437,190.683,28403.0
2024-12-05 11:40:00,193.71,193.81,193.54,193.8,29241.0,190.6732,190.7716,190.5058,190.7618,29241.0
2024-12-05 11:50:00,193.79,193.91,193.55,193.59,35116.0,190.7519,190.87,190.5157,190.5551,35116.0
2024-12-05 12:00:00,193.61,193.79,193.51,193.64,75867.0,190.5747,190.7519,190.4763,190.6043,75867.0
2024-12-05 12:10:00,193.68,193.73,193.32,193.36,34257.0,190.6437,190.6929,190.2893,190.3287,34257.0
2024-12-05 12:20:00,193.36,193.71,193.26,193.46,81322.0,190.3287,190.6732,190.2302,190.4271,81322.0
2024-12-05 12:30:00,193.46,193.6,193.31,193.56,14119.0,190.4271,190.5649,190.2795,190.5255,14119.0
2024-12-05 12:40:00,193.56,193.77,193.52,193.56,36035.0,190.5255,190.7322,190.4862,190.5255,36035.0
2024-12-05 12:50:00,193.56,193.7,193.49,193.69,50743.0,190.5255,190.6633,190.4566,190.6535,50743.0
2024-12-05 13:00:00,193.68,193.69,193.41,193.52,24509.0,190.6437,190.6535,190.3779,190.4862,24509.0
2024-12-05 13:10:00,193.52,193.57,193.37,193.43,52983.0,190.4862,190.5354,190.3385,190.3976,52983.0
2024-12-05 13:20:00,193.36,193.37,192.96,193.22,63548.0,190.3287,190.3385,189.9349,190.1909,63548.0
2024-12-05 13:30:00,193.12,193.25,192.94,192.99,16010.0,190.0924,190.2204,189.9153,189.9645,16010.0
2024-12-05 13:40:00,193.0,193.02,192.83,192.85,20050.0,189.9743,189.994,189.807,189.8267,20050.0
2024-12-05 13:50:00,192.86,193.0,192.79,192.93,25993.0,189.8365,189.9743,189.7676,189.9054,25993.0
2024-12-05 14:00:00,192.96,193.05,192.58,192.63,36824.0,189.9349,190.0235,189.5609,189.6101,36824.0
2024-12-05 14:10:00,192.7,192.77,192.4,192.42,36165.0,189.679,189.7479,189.3837,189.4034,36165.0
2024-12-05 14:20:00,192.45,192.58,192.3,192.34,58029.0,189.4329,189.5609,189.2853,189.3247,58029.0
2024-12-05 14:30:00,192.33,192.46,192.3,192.34,27353.0,189.3148,189.4428,189.2853,189.3247,27353.0
2024-12-05 14:40:00,192.36,192.51,192.26,192.47,39204.0,189.3443,189.492,189.2459,189.4526,39204.0
2024-12-05 14:50:00,192.46,192.71,192.45,192.56,36636.0,189.4428,189.6889,189.4329,189.5412,36636.0
2024-12-05 15:00:00,192.53,193.05,192.53,192.97,55304.0,189.5117,190.0235,189.5117,189.9448,55304.0
2024-12-05 15:10:00,192.97,192.97,192.7,192.84,45892.0,189.9448,189.9448,189.679,189.8168,45892.0
2024-12-05 15:20:00,192.82,192.94,192.65,192.79,42252.0,189.7971,189.9153,189.6298,189.7676,42252.0
2024-12-05 15:30:00,192.78,192.9,192.56,192.56,74296.0,189.7578,189.8759,189.5412,189.5412,74296.0
2024-12-05 15:40:00,192.56,192.6,192.21,192.27,91335.0,189.5412,189.5806,189.1967,189.2558,91335.0
2024-12-05 15:50:00,192.27,193.34,192.27,192.99,375598.0,189.2558,190.309,189.2558,189.9645,375598.0
2024-12-06 09:30:00,193.51,195.14,192.71,192.78,74389.0,190.4763,192.0808,189.6889,189.7578,74389.0
2024-12-06 09:40:00,192.82,193.49,192.59,193.3,36219.0,189.7971,190.4566,189.5707,190.2696,36219.0
2024-12-06 09:50:00,193.33,193.71,193.22,193.64,66042.0,190.2991,190.6732,190.1909,190.6043,66042.0
2024-12-06 10:00:00,193.65,194.44,193.59,193.96,63107.0,190.6141,191.3917,190.5551,190.9193,63107.0
2024-12-06 10:10:00,194.01,194.33,193.82,193.83,53082.0,190.9685,191.2835,190.7815,190.7913,53082.0
2024-12-06 10:20:00,193.78,193.84,193.41,193.5,19879.0,190.7421,190.8011,190.3779,190.4665,19879.0
2024-12-06 10:30:00,193.5,194.34,193.46,193.93,45896.0,190.4665,191.2933,190.4271,190.8897,45896.0
2024-12-06 10:40:00,193.93,194.18,193.89,194.15,23524.0,190.8897,191.1358,190.8504,191.1063,23524.0
2024-12-06 10:50:00,194.2,194.42,194.03,194.4,39888.0,191.1555,191.3721,190.9882,191.3524,39888.0
2024-12-06 11:00:00,194.43,194.43,193.81,193.93,32407.0,191.3819,191.3819,190.7716,190.8897,32407.0
2024-12-06 11:10:00,193.92,193.95,193.4,193.95,60737.0,190.8799,190.9094,190.368,190.9094,60737.0
2024-12-06 11:20:00,193.92,194.11,193.29,193.4,43025.0,190.8799,191.0669,190.2598,190.368,43025.0
2024-12-06 11:30:00,193.38,193.46,193.01,193.02,43900.0,190.3484,190.4271,189.9842,189.994,43900.0
2024-12-06 11:40:00,193.08,193.23,192.94,193.23,11644.0,190.0531,190.2007,189.9153,190.2007,11644.0
2024-12-06 11:50:00,193.28,193.35,193.05,193.31,14688.0,190.2499,190.3188,190.0235,190.2795,14688.0
2024-12-06 12:00:00,193.3,193.44,193.13,193.33,24725.0,190.2696,190.4074,190.1023,190.2991,24725.0
2024-12-06 12:10:00,193.34,193.35,193.02,193.02,16621.0,190.309,190.3188,189.994,189.994,16621.0
2024-12-06 12:20:00,193.09,193.2,192.91,193.03,35983.0,190.0629,190.1712,189.8857,190.0038,35983.0
2024-12-06 12:30:00,193.03,193.06,192.71,192.83,24771.0,190.0038,190.0334,189.6889,189.807,24771.0
2024-12-06 12:40:00,192.83,192.88,192.65,192.85,17126.0,189.807,189.8562,189.6298,189.8267,17126.0
2024-12-06 12:50:00,192.87,193.02,192.83,193.0,30938.0,189.8464,189.994,189.807,189.9743,30938.0
2024-12-06 13:00:00,193.0,193.2,192.9,193.19,34779.0,189.9743,190.1712,189.8759,190.1613,34779.0
2024-12-06 13:10:00,193.16,193.43,193.04,193.04,24789.0,190.1318,190.3976,190.0137,190.0137,24789.0
2024-12-06 13:20:00,193.08,193.12,192.84,193.0,30548.0,190.0531,190.0924,189.8168,189.9743,30548.0
2024-12-06 13:30:00,192.98,193.12,192.89,193.06,23489.0,189.9546,190.0924,189.866,190.0334,23489.0
2024-12-06 13:40:00,193.09,193.26,192.98,193.2,21710.0,190.0629,190.2302,189.9546,190.1712,21710.0
2024-12-06 13:50:00,193.25,193.27,193.08,193.19,19976.0,190.2204,190.2401,190.0531,190.1613,19976.0
2024-12-06 14:00:00,193.19,193.19,192.9,193.0,17782.0,190.1613,190.1613,189.8759,189.9743,17782.0
2024-12-06 14:10:00,193.0,193.09,192.89,193.09,29651.0,189.9743,190.0629,189.866,190.0629,29651.0
2024-12-06 14:20:00,193.09,193.12,192.85,192.91,20092.0,190.0629,190.0924,189.8267,189.8857,20092.0
2024-12-06 14:30:00,192.89,193.03,192.72,192.77,19639.0,189.866,190.0038,189.6987,189.7479,19639.0
2024-12-06 14:40:00,192.74,193.02,192.73,192.87,30364.0,189.7184,189.994,189.7085,189.8464,30364.0
2024-12-06 14:50:00,192.87,193.02,192.82,192.87,29491.0,189.8464,189.994,189.7971,189.8464,29491.0
2024-12-06 15:00:00,192.87,193.03,192.74,192.96,58834.0,189.8464,190.0038,189.7184,189.9349,58834.0
2024-12-06 15:10:00,192.95,193.02,192.8,192.84,43041.0,189.9251,189.994,189.7774,189.8168,43041.0
2024-12-06 15:20:00,192.78,193.01,192.76,192.88,38250.0,189.7578,189.9842,189.7381,189.8562,38250.0
2024-12-06 15:30:00,192.85,193.0,192.72,192.75,63826.0,189.8267,189.9743,189.6987,189.7282,63826.0
2024-12-06 15:40:00,192.75,192.96,192.7,192.75,82230.0,189.7282,189.9349,189.679,189.7282,82230.0
2024-12-06 15:50:00,192.72,193.45,192.63,193.09,563385.0,189.6987,190.4173,189.6101,190.0629,563385.0
2024-12-09 09:30:00,192.03,193.74,191.6,193.67,118022.0,189.0195,190.7027,188.5963,190.6338,118022.0
2024-12-09 09:40:00,193.74,195.82,193.66,195.66,99072.0,190.7027,192.7501,190.624,192.5926,99072.0
2024-12-09 09:50:00,195.66,196.0,195.37,195.51,103350.0,192.5926,192.9273,192.3072,192.445,103350.0
2024-12-09 10:00:00,195.47,195.6,195.1,195.21,98520.0,192.4056,192.5336,192.0414,192.1497,98520.0
2024-12-09 10:10:00,195.14,196.62,195.06,196.62,63140.0,192.0808,193.5376,192.002,193.5376,63140.0
2024-12-09 10:20:00,196.67,197.81,196.58,196.91,117354.0,193.5868,194.7089,193.4982,193.823,117354.0
2024-12-09 10:30:00,196.84,196.89,196.5,196.85,62316.0,193.7541,193.8033,193.4194,193.764,62316.0
2024-12-09 10:40:00,196.84,197.0,196.16,196.46,85843.0,193.7541,193.9116,193.0848,193.3801,85843.0
2024-12-09 10:50:00,196.48,196.76,196.18,196.43,59866.0,193.3998,193.6754,193.1045,193.3505,59866.0
2024-12-09 11:00:00,196.4,196.48,195.43,195.44,45198.0,193.321,193.3998,192.3662,192.3761,45198.0
2024-12-09 11:10:00,195.44,195.55,194.55,194.59,39032.0,192.3761,192.4843,191.5,191.5394,39032.0
2024-12-09 11:20:00,194.59,194.65,194.41,194.42,29413.0,191.5394,191.5984,191.3622,191.3721,29413.0
2024-12-09 11:30:00,194.41,194.51,193.92,194.3,30328.0,191.3622,191.4606,190.8799,191.2539,30328.0
2024-12-09 11:40:00,194.26,195.12,194.15,195.03,56425.0,191.2146,192.0611,191.1063,191.9725,56425.0
2024-12-09 11:50:00,195.09,195.23,194.42,194.52,24044.0,192.0315,192.1694,191.3721,191.4705,24044.0
2024-12-09 12:00:00,194.54,194.54,194.04,194.15,26107.0,191.4902,191.4902,190.998,191.1063,26107.0
2024-12-09 12:10:00,194.12,194.26,193.87,193.98,24578.0,191.0768,191.2146,190.8307,190.9389,24578.0
2024-12-09 12:20:00,194.02,194.05,193.7,193.77,32076.0,190.9783,191.0079,190.6633,190.7322,32076.0
2024-12-09 12:30:00,193.76,194.01,193.65,193.96,23492.0,190.7224,190.9685,190.6141,190.9193,23492.0
2024-12-09 12:40:00,193.95,194.02,193.77,194.02,25181.0,190.9094,190.9783,190.7322,190.9783,25181.0
2024-12-09 12:50:00,194.05,194.31,194.02,194.25,24209.0,191.0079,191.2638,190.9783,191.2047,24209.0
2024-12-09 13:00:00,194.3,194.35,193.88,194.03,18167.0,191.2539,191.3031,190.8405,190.9882,18167.0
2024-12-09 13:10:00,194.03,194.2,193.98,194.08,14079.0,190.9882,191.1555,190.9389,191.0374,14079.0
2024-12-09 13:20:00,194.12,194.23,194.01,194.01,14094.0,191.0768,191.185,190.9685,190.9685,14094.0
2024-12-09 13:30:00,193.98,194.17,193.96,194.15,14784.0,190.9389,191.126,190.9193,191.1063,14784.0
2024-12-09 13:40:00,194.16,194.26,194.12,194.19,16076.0,191.1161,191.2146,191.0768,191.1457,16076.0
2024-12-09 13:50:00,194.15,194.23,193.87,193.88,16837.0,191.1063,191.185,190.8307,190.8405,16837.0
2024-12-09 14:00:00,193.88,193.88,193.55,193.68,24477.0,190.8405,190.8405,190.5157,190.6437,24477.0
2024-12-09 14:10:00,193.71,193.85,193.52,193.81,18048.0,190.6732,190.811,190.4862,190.7716,18048.0
2024-12-09 14:20:00,193.8,193.9,193.72,193.87,15133.0,190.7618,190.8602,190.683,190.8307,15133.0
2024-12-09 14:30:00,193.83,193.83,193.51,193.55,17678.0,190.7913,190.7913,190.4763,190.5157,17678.0
2024-12-09 14:40:00,193.51,193.56,193.37,193.44,23126.0,190.4763,190.5255,190.3385,190.4074,23126.0
2024-12-09 14:50:00,193.44,193.59,193.28,193.59,19682.0,190.4074,190.5551,190.2499,190.5551,19682.0
2024-12-09 15:00:00,193.59,193.73,193.48,193.65,33797.0,190.5551,190.6929,190.4468,190.6141,33797.0
2024-12-09 15:10:00,193.64,193.66,193.36,193.54,60331.0,190.6043,190.624,190.3287,190.5058,60331.0
2024-12-09 15:20:00,193.54,193.71,193.47,193.71,43698.0,190.5058,190.6732,190.4369,190.6732,43698.0
2024-12-09 15:30:00,193.71,193.87,193.25,193.36,60493.0,190.6732,190.8307,190.2204,190.3287,60493.0
2024-12-09 15:40:00,193.38,193.58,193.24,193.38,90294.0,190.3484,190.5452,190.2105,190.3484,90294.0
2024-12-09 15:50:00,193.36,193.67,193.31,193.42,202278.0,190.3287,190.6338,190.2795,190.3877,202278.0
2024-12-10 09:30:00,193.33,193.69,192.37,192.97,91959.0,190.2991,190.6535,189.3542,189.9448,91959.0
2024-12-10 09:40:00,192.88,193.02,192.0,192.26,61397.0,189.8562,189.994,188.99,189.2459,61397.0
2024-12-10 09:50:00,192.21,192.52,191.77,192.07,94035.0,189.1967,189.5018,188.7636,189.0589,94035.0
2024-12-10 10:00:00,192.13,192.13,191.41,191.58,51977.0,189.118,189.118,188.4092,188.5766,51977.0
2024-12-10 10:10:00,191.56,192.25,191.48,191.96,36151.0,188.5569,189.2361,188.4781,188.9506,36151.0
2024-12-10 10:20:00,192.02,192.17,191.82,192.03,27959.0,189.0097,189.1573,188.8128,189.0195,27959.0
2024-12-10 10:30:00,192.03,192.24,191.86,192.01,24969.0,189.0195,189.2262,188.8522,188.9998,24969.0
2024-12-10 10:40:00,192.02,192.49,191.95,192.42,35591.0,189.0097,189.4723,188.9408,189.4034,35591.0
2024-12-10 10:50:00,192.4,192.44,192.01,192.39,46948.0,189.3837,189.4231,188.9998,189.3739,46948.0
2024-12-10 11:00:00,192.39,192.64,192.24,192.44,42585.0,189.3739,189.62,189.2262,189.4231,42585.0
2024-12-10 11:10:00,192.47,192.74,192.08,192.16,22176.0,189.4526,189.7184,189.0687,189.1475,22176.0
2024-12-10 11:20:00,192.1,192.13,191.64,191.89,33637.0,189.0884,189.118,188.6356,188.8817,33637.0
2024-12-10 11:30:00,191.89,192.06,191.69,191.74,22332.0,188.8817,189.049,188.6848,188.7341,22332.0
2024-12-10 11:40:00,191.69,191.72,191.24,191.24,52121.0,188.6848,188.7144,188.2419,188.2419,52121.0
2024-12-10 11:50:00,191.27,191.28,190.8,190.96,55517.0,188.2714,188.2813,187.8088,187.9663,55517.0
2024-12-10 12:00:00,190.96,190.99,190.57,190.83,59767.0,187.9663,187.9958,187.5824,187.8383,59767.0
2024-12-10 12:10:00,190.85,191.08,190.7,190.9,43371.0,187.858,188.0844,187.7104,187.9072,43371.0
2024-12-10 12:20:00,190.93,191.56,190.91,191.19,67326.0,187.9368,188.5569,187.9171,188.1927,67326.0
2024-12-10 12:30:00,191.25,191.59,191.15,191.46,18088.0,188.2517,188.5864,188.1533,188.4585,18088.0
2024-12-10 12:40:00,191.41,191.46,191.19,191.3,13150.0,188.4092,188.4585,188.1927,188.301,13150.0
2024-12-10 12:50:00,191.27,191.27,191.03,191.03,16936.0,188.2714,188.2714,188.0352,188.0352,16936.0
2024-12-10 13:00:00,191.02,191.3,190.98,191.22,16832.0,188.0254,188.301,187.986,188.2222,16832.0
2024-12-10 13:10:00,191.2,191.51,191.11,191.28,25942.0,188.2025,188.5077,188.1139,188.2813,25942.0
2024-12-10 13:20:00,191.26,191.36,190.89,190.89,29114.0,188.2616,188.36,187.8974,187.8974,29114.0
2024-12-10 13:30:00,190.88,190.98,190.65,190.7,42838.0,187.8875,187.986,187.6612,187.7104,42838.0
2024-12-10 13:40:00,190.69,190.89,190.45,190.53,77025.0,187.7005,187.8974,187.4643,187.543,77025.0
2024-12-10 13:50:00,190.55,190.86,190.3,190.37,62221.0,187.5627,187.8679,187.3166,187.3855,62221.0
2024-12-10 14:00:00,190.38,190.68,190.26,190.35,43681.0,187.3954,187.6907,187.2773,187.3659,43681.0
2024-12-10 14:10:00,190.31,190.42,190.05,190.42,45721.0,187.3265,187.4348,187.0706,187.4348,45721.0
2024-12-10 14:20:00,190.42,190.64,190.31,190.58,41263.0,187.4348,187.6513,187.3265,187.5923,41263.0
2024-12-10 14:30:00,190.58,190.6,190.3,190.52,67408.0,187.5923,187.6119,187.3166,187.5332,67408.0
2024-12-10 14:40:00,190.51,190.84,190.51,190.61,46923.0,187.5233,187.8482,187.5233,187.6218,46923.0
2024-12-10 14:50:00,190.58,190.8,190.55,190.8,49701.0,187.5923,187.8088,187.5627,187.8088,49701.0
2024-12-10 15:00:00,190.82,191.05,190.53,190.53,49298.0,187.8285,188.0549,187.543,187.543,49298.0
2024-12-10 15:10:00,190.52,190.56,190.31,190.41,87046.0,187.5332,187.5726,187.3265,187.4249,87046.0
2024-12-10 15:20:00,190.36,190.43,190.06,190.22,93175.0,187.3757,187.4446,187.0804,187.2379,93175.0
2024-12-10 15:30:00,190.22,190.25,189.69,189.83,105427.0,187.2379,187.2674,186.7162,186.854,105427.0
2024-12-10 15:40:00,189.83,190.15,189.67,189.93,222086.0,186.854,187.169,186.6965,186.9524,222086.0
2024-12-10 15:50:00,189.96,190.21,189.44,190.2,514954.0,186.982,187.2281,186.4701,187.2182,514954.0
2024-12-11 09:30:00,192.14,192.35,190.67,190.67,76701.0,189.1278,189.3345,187.6808,187.6808,76701.0
2024-12-11 09:40:00,190.79,191.74,190.21,191.65,150055.0,187.799,188.7341,187.2281,188.6455,150055.0
2024-12-11 09:50:00,191.63,191.99,191.51,191.79,55983.0,188.6258,188.9801,188.5077,188.7833,55983.0
2024-12-11 10:00:00,191.83,191.85,191.3,191.51,35343.0,188.8227,188.8423,188.301,188.5077,35343.0
2024-12-11 10:10:00,191.48,192.09,191.26,192.06,30084.0,188.4781,189.0786,188.2616,189.049,30084.0
2024-12-11 10:20:00,192.06,192.45,191.57,191.66,37959.0,189.049,189.4329,188.5667,188.6553,37959.0
2024-12-11 10:30:00,191.69,191.73,191.25,191.39,27600.0,188.6848,188.7242,188.2517,188.3896,27600.0
2024-12-11 10:40:00,191.39,191.51,191.03,191.09,21694.0,188.3896,188.5077,188.0352,188.0943,21694.0
2024-12-11 10:50:00,191.09,191.13,190.63,191.02,20390.0,188.0943,188.1336,187.6415,188.0254,20390.0
2024-12-11 11:00:00,191.11,191.51,191.01,191.42,39941.0,188.1139,188.5077,188.0155,188.4191,39941.0
2024-12-11 11:10:00,191.43,192.07,191.42,191.98,24534.0,188.4289,189.0589,188.4191,188.9703,24534.0
2024-12-11 11:20:00,191.91,192.17,191.81,192.03,27657.0,188.9014,189.1573,188.803,189.0195,27657.0
2024-12-11 11:30:00,191.99,192.0,191.72,191.84,24707.0,188.9801,188.99,188.7144,188.8325,24707.0
2024-12-11 11:40:00,191.88,191.95,191.71,191.77,21390.0,188.8719,188.9408,188.7045,188.7636,21390.0
2024-12-11 11:50:00,191.8,191.82,191.52,191.64,17332.0,188.7931,188.8128,188.5175,188.6356,17332.0
2024-12-11 12:00:00,191.64,191.85,191.63,191.71,24491.0,188.6356,188.8423,188.6258,188.7045,24491.0
2024-12-11 12:10:00,191.73,191.87,191.26,191.34,22017.0,188.7242,188.862,188.2616,188.3403,22017.0
2024-12-11 12:20:00,191.34,191.74,191.22,191.57,16566.0,188.3403,188.7341,188.2222,188.5667,16566.0
2024-12-11 12:30:00,191.54,191.66,191.38,191.58,20810.0,188.5372,188.6553,188.3797,188.5766,20810.0
2024-12-11 12:40:00,191.57,192.09,191.56,192.08,22056.0,188.5667,189.0786,188.5569,189.0687,22056.0
2024-12-11 12:50:00,192.09,192.09,191.67,191.78,19044.0,189.0786,189.0786,188.6652,188.7734,19044.0
2024-12-11 13:00:00,191.84,192.48,191.79,192.48,21182.0,188.8325,189.4625,188.7833,189.4625,21182.0
2024-12-11 13:10:00,192.41,192.48,192.22,192.3,53927.0,189.3936,189.4625,189.2065,189.2853,53927.0
2024-12-11 13:20:00,192.34,192.58,192.27,192.58,23610.0,189.3247,189.5609,189.2558,189.5609,23610.0
2024-12-11 13:30:00,192.6,192.65,192.3,192.39,49936.0,189.5806,189.6298,189.2853,189.3739,49936.0
2024-12-11 13:40:00,192.37,192.52,192.29,192.38,29503.0,189.3542,189.5018,189.2754,189.364,29503.0
2024-12-11 13:50:00,192.38,192.45,192.28,192.37,32855.0,189.364,189.4329,189.2656,189.3542,32855.0
2024-12-11 14:00:00,192.37,192.6,192.26,192.53,29278.0,189.3542,189.5806,189.2459,189.5117,29278.0
2024-12-11 14:10:00,192.59,192.7,192.43,192.51,28576.0,189.5707,189.679,189.4132,189.492,28576.0
2024-12-11 14:20:00,192.5,192.59,192.34,192.51,26542.0,189.4822,189.5707,189.3247,189.492,26542.0
2024-12-11 14:30:00,192.48,192.61,192.42,192.52,24577.0,189.4625,189.5904,189.4034,189.5018,24577.0
2024-12-11 14:40:00,192.47,192.51,192.31,192.42,22828.0,189.4526,189.492,189.2951,189.4034,22828.0
2024-12-11 14:50:00,192.42,192.46,192.29,192.33,21593.0,189.4034,189.4428,189.2754,189.3148,21593.0
2024-12-11 15:00:00,192.33,192.47,192.14,192.44,55761.0,189.3148,189.4526,189.1278,189.4231,55761.0
2024-12-11 15:10:00,192.45,192.92,192.37,192.73,56935.0,189.4329,189.8956,189.3542,189.7085,56935.0
2024-12-11 15:20:00,192.74,192.78,192.55,192.64,86008.0,189.7184,189.7578,189.5314,189.62,86008.0
2024-12-11 15:30:00,192.65,192.97,192.49,192.72,95772.0,189.6298,189.9448,189.4723,189.6987,95772.0
2024-12-11 15:40:00,192.75,192.92,192.51,192.54,76880.0,189.7282,189.8956,189.492,189.5215,76880.0
2024-12-11 15:50:00,192.59,192.78,191.27,191.71,370759.0,189.5707,189.7578,188.2714,188.7045,370759.0
2024-12-12 09:30:00,190.79,191.56,189.99,190.48,92971.0,187.799,188.5569,187.0115,187.4938,92971.0
2024-12-12 09:40:00,190.41,191.61,190.41,191.46,42118.0,187.4249,188.6061,187.4249,188.4585,42118.0
2024-12-12 09:50:00,191.47,191.51,190.65,190.73,25965.0,188.4683,188.5077,187.6612,187.7399,25965.0
2024-12-12 10:00:00,190.77,190.91,190.49,190.64,61984.0,187.7793,187.9171,187.5037,187.6513,61984.0
2024-12-12 10:10:00,190.61,191.25,190.58,191.25,34523.0,187.6218,188.2517,187.5923,188.2517,34523.0
2024-12-12 10:20:00,191.32,191.39,190.65,190.76,28902.0,188.3206,188.3896,187.6612,187.7694,28902.0
2024-12-12 10:30:00,190.77,190.91,190.66,190.75,44813.0,187.7793,187.9171,187.671,187.7596,44813.0
2024-12-12 10:40:00,190.82,190.91,190.59,190.67,25279.0,187.8285,187.9171,187.6021,187.6808,25279.0
2024-12-12 10:50:00,190.71,190.92,190.39,190.9,22031.0,187.7202,187.9269,187.4052,187.9072,22031.0
2024-12-12 11:00:00,190.91,191.09,190.33,190.88,84490.0,187.9171,188.0943,187.3462,187.8875,84490.0
2024-12-12 11:10:00,190.88,190.88,190.39,190.43,20592.0,187.8875,187.8875,187.4052,187.4446,20592.0
2024-12-12 11:20:00,190.4,190.47,190.19,190.44,36635.0,187.4151,187.484,187.2084,187.4544,36635.0
2024-12-12 11:30:00,190.44,190.56,190.27,190.27,15824.0,187.4544,187.5726,187.2871,187.2871,15824.0
2024-12-12 11:40:00,190.28,190.51,190.01,190.15,64224.0,187.297,187.5233,187.0312,187.169,64224.0
2024-12-12 11:50:00,190.15,190.15,189.63,189.64,27926.0,187.169,187.169,186.6571,186.667,27926.0
2024-12-12 12:00:00,189.68,190.15,189.6,190.09,30752.0,186.7064,187.169,186.6276,187.1099,30752.0
2024-12-12 12:10:00,190.06,190.43,189.93,190.43,19739.0,187.0804,187.4446,186.9524,187.4446,19739.0
2024-12-12 12:20:00,190.43,190.72,190.31,190.53,32642.0,187.4446,187.7301,187.3265,187.543,32642.0
2024-12-12 12:30:00,190.46,190.51,190.14,190.26,22064.0,187.4741,187.5233,187.1591,187.2773,22064.0
2024-12-12 12:40:00,190.3,190.34,190.05,190.12,23796.0,187.3166,187.356,187.0706,187.1395,23796.0
2024-12-12 12:50:00,190.13,190.67,190.13,190.54,16647.0,187.1493,187.6808,187.1493,187.5529,16647.0
2024-12-12 13:00:00,190.5,190.55,190.21,190.5,18861.0,187.5135,187.5627,187.2281,187.5135,18861.0
2024-12-12 13:10:00,190.54,190.84,190.49,190.81,13096.0,187.5529,187.8482,187.5037,187.8186,13096.0
2024-12-12 13:20:00,190.86,190.93,190.61,190.68,22022.0,187.8679,187.9368,187.6218,187.6907,22022.0
2024-12-12 13:30:00,190.67,190.78,190.57,190.73,31191.0,187.6808,187.7891,187.5824,187.7399,31191.0
2024-12-12 13:40:00,190.7,190.74,190.53,190.65,15614.0,187.7104,187.7497,187.543,187.6612,15614.0
2024-12-12 13:50:00,190.65,190.91,190.64,190.84,14711.0,187.6612,187.9171,187.6513,187.8482,14711.0
2024-12-12 14:00:00,190.85,191.08,190.78,191.05,34012.0,187.858,188.0844,187.7891,188.0549,34012.0
2024-12-12 14:10:00,191.06,191.26,191.03,191.22,31754.0,188.0647,188.2616,188.0352,188.2222,31754.0
2024-12-12 14:20:00,191.19,191.25,190.99,190.99,30476.0,188.1927,188.2517,187.9958,187.9958,30476.0
2024-12-12 14:30:00,190.97,191.08,190.94,191.06,27167.0,187.9761,188.0844,187.9466,188.0647,27167.0
2024-12-12 14:40:00,191.09,191.49,191.06,191.34,25287.0,188.0943,188.488,188.0647,188.3403,25287.0
2024-12-12 14:50:00,191.34,191.43,191.27,191.34,28031.0,188.3403,188.4289,188.2714,188.3403,28031.0
2024-12-12 15:00:00,191.34,191.56,191.2,191.56,25965.0,188.3403,188.5569,188.2025,188.5569,25965.0
2024-12-12 15:10:00,191.52,191.79,191.31,191.76,30309.0,188.5175,188.7833,188.3108,188.7538,30309.0
2024-12-12 15:20:00,191.76,191.91,191.63,191.83,37806.0,188.7538,188.9014,188.6258,188.8227,37806.0
2024-12-12 15:30:00,191.83,192.21,191.82,192.08,40952.0,188.8227,189.1967,188.8128,189.0687,40952.0
2024-12-12 15:40:00,192.01,192.14,191.89,192.03,43140.0,188.9998,189.1278,188.8817,189.0195,43140.0
2024-12-12 15:50:00,192.17,192.26,191.64,191.71,230747.0,189.1573,189.2459,188.6356,188.7045,230747.0
2024-12-13 09:30:00,189.4,190.76,188.3,189.3,214777.0,186.4308,187.7694,185.348,186.3323,214777.0
2024-12-13 09:40:00,189.17,190.55,188.89,190.46,105446.0,186.2044,187.5627,185.9287,187.4741,105446.0
2024-12-13 09:50:00,190.47,190.51,189.6,189.94,44780.0,187.484,187.5233,186.6276,186.9623,44780.0
2024-12-13 10:00:00,189.94,190.02,189.23,189.55,47186.0,186.9623,187.041,186.2634,186.5784,47186.0
2024-12-13 10:10:00,189.53,189.69,188.96,189.02,36792.0,186.5587,186.7162,185.9976,186.0567,36792.0
2024-12-13 10:20:00,189.06,189.2,188.84,188.96,36827.0,186.0961,186.2339,185.8795,185.9976,36827.0
2024-12-13 10:30:00,189.0,189.39,188.99,189.08,23864.0,186.037,186.4209,186.0272,186.1158,23864.0
2024-12-13 10:40:00,189.08,189.3,188.63,189.27,35807.0,186.1158,186.3323,185.6728,186.3028,35807.0
2024-12-13 10:50:00,189.17,189.55,188.88,189.53,34310.0,186.2044,186.5784,185.9189,186.5587,34310.0
2024-12-13 11:00:00,189.53,190.48,189.48,190.47,65076.0,186.5587,187.4938,186.5095,187.484,65076.0
2024-12-13 11:10:00,190.48,190.8,190.43,190.55,67298.0,187.4938,187.8088,187.4446,187.5627,67298.0
2024-12-13 11:20:00,190.55,190.97,190.5,190.97,37286.0,187.5627,187.9761,187.5135,187.9761,37286.0
2024-12-13 11:30:00,190.94,191.48,190.94,191.31,32942.0,187.9466,188.4781,187.9466,188.3108,32942.0
2024-12-13 11:40:00,191.26,191.55,191.2,191.37,34727.0,188.2616,188.547,188.2025,188.3699,34727.0
2024-12-13 11:50:00,191.32,191.32,191.0,191.11,32280.0,188.3206,188.3206,188.0057,188.1139,32280.0
2024-12-13 12:00:00,191.09,191.44,190.96,190.98,38976.0,188.0943,188.4388,187.9663,187.986,38976.0
2024-12-13 12:10:00,191.0,191.27,190.75,191.02,26008.0,188.0057,188.2714,187.7596,188.0254,26008.0
2024-12-13 12:20:00,191.08,191.13,190.79,190.89,24146.0,188.0844,188.1336,187.799,187.8974,24146.0
2024-12-13 12:30:00,190.89,191.08,190.75,191.06,23605.0,187.8974,188.0844,187.7596,188.0647,23605.0
2024-12-13 12:40:00,191.06,191.14,190.82,190.93,26646.0,188.0647,188.1435,187.8285,187.9368,26646.0
2024-12-13 12:50:00,190.9,191.26,190.9,191.05,19109.0,187.9072,188.2616,187.9072,188.0549,19109.0
2024-12-13 13:00:00,191.1,191.63,190.97,191.56,26681.0,188.1041,188.6258,187.9761,188.5569,26681.0
2024-12-13 13:10:00,191.58,191.72,191.39,191.47,31065.0,188.5766,188.7144,188.3896,188.4683,31065.0
2024-12-13 13:20:00,191.45,191.45,191.06,191.26,24684.0,188.4486,188.4486,188.0647,188.2616,24684.0
2024-12-13 13:30:00,191.28,191.32,191.06,191.27,35150.0,188.2813,188.3206,188.0647,188.2714,35150.0
2024-12-13 13:40:00,191.28,191.44,191.14,191.38,20326.0,188.2813,188.4388,188.1435,188.3797,20326.0
2024-12-13 13:50:00,191.42,191.45,191.32,191.39,29132.0,188.4191,188.4486,188.3206,188.3896,29132.0
2024-12-13 14:00:00,191.37,191.44,191.19,191.44,35959.0,188.3699,188.4388,188.1927,188.4388,35959.0
2024-12-13 14:10:00,191.44,191.62,191.38,191.62,21925.0,188.4388,188.6159,188.3797,188.6159,21925.0
2024-12-13 14:20:00,191.63,191.72,191.46,191.63,25096.0,188.6258,188.7144,188.4585,188.6258,25096.0
2024-12-13 14:30:00,191.65,191.65,191.47,191.55,29475.0,188.6455,188.6455,188.4683,188.547,29475.0
2024-12-13 14:40:00,191.51,191.86,191.5,191.81,15865.0,188.5077,188.8522,188.4978,188.803,15865.0
2024-12-13 14:50:00,191.76,192.01,191.73,191.93,26688.0,188.7538,188.9998,188.7242,188.9211,26688.0
2024-12-13 15:00:00,191.9,192.23,191.85,192.09,44239.0,188.8916,189.2164,188.8423,189.0786,44239.0
2024-12-13 15:10:00,192.13,192.21,191.85,191.88,54577.0,189.118,189.1967,188.8423,188.8719,54577.0
2024-12-13 15:20:00,191.87,192.05,191.71,191.97,39639.0,188.862,189.0392,188.7045,188.9605,39639.0
2024-12-13 15:30:00,191.97,192.16,191.85,191.94,66146.0,188.9605,189.1475,188.8423,188.9309,66146.0
2024-12-13 15:40:00,191.94,191.94,191.42,191.46,51387.0,188.9309,188.9309,188.4191,188.4585,51387.0
2024-12-13 15:50:00,191.56,191.74,191.36,191.6,227264.0,188.5569,188.7341,188.36,188.5963,227264.0
2024-12-16 09:30:00,191.86,191.86,190.27,191.05,112084.0,188.8522,188.8522,187.2871,188.0549,112084.0
2024-12-16 09:40:00,191.03,191.69,190.97,191.45,50685.0,188.0352,188.6848,187.9761,188.4486,50685.0
2024-12-16 09:50:00,191.47,191.8,191.13,191.39,39204.0,188.4683,188.7931,188.1336,188.3896,39204.0
2024-12-16 10:00:00,191.46,191.98,191.41,191.72,54411.0,188.4585,188.9703,188.4092,188.7144,54411.0
2024-12-16 10:10:00,191.69,191.77,190.87,191.01,56504.0,188.6848,188.7636,187.8777,188.0155,56504.0
2024-12-16 10:20:00,191.14,191.39,190.72,191.12,33922.0,188.1435,188.3896,187.7301,188.1238,33922.0
2024-12-16 10:30:00,191.05,191.33,190.91,190.91,21457.0,188.0549,188.3305,187.9171,187.9171,21457.0
2024-12-16 10:40:00,190.93,191.06,190.58,190.74,21837.0,187.9368,188.0647,187.5923,187.7497,21837.0
2024-12-16 10:50:00,190.8,190.99,190.66,190.74,34152.0,187.8088,187.9958,187.671,187.7497,34152.0
2024-12-16 11:00:00,190.77,191.0,190.5,190.89,47398.0,187.7793,188.0057,187.5135,187.8974,47398.0
2024-12-16 11:10:00,190.93,191.14,190.77,191.14,36562.0,187.9368,188.1435,187.7793,188.1435,36562.0
2024-12-16 11:20:00,191.09,191.19,190.65,190.76,50206.0,188.0943,188.1927,187.6612,187.7694,50206.0
2024-12-16 11:30:00,190.77,190.92,190.56,190.75,27266.0,187.7793,187.9269,187.5726,187.7596,27266.0
2024-12-16 11:40:00,190.71,190.71,190.0,190.15,65812.0,187.7202,187.7202,187.0213,187.169,65812.0
2024-12-16 11:50:00,190.16,190.63,190.06,190.63,89482.0,187.1788,187.6415,187.0804,187.6415,89482.0
2024-12-16 12:00:00,190.59,191.15,190.52,190.94,70411.0,187.6021,188.1533,187.5332,187.9466,70411.0
2024-12-16 12:10:00,190.9,191.12,190.82,190.82,31982.0,187.9072,188.1238,187.8285,187.8285,31982.0
2024-12-16 12:20:00,190.84,190.93,190.68,190.75,24660.0,187.8482,187.9368,187.6907,187.7596,24660.0
2024-12-16 12:30:00,190.75,190.94,190.71,190.73,34880.0,187.7596,187.9466,187.7202,187.7399,34880.0
2024-12-16 12:40:00,190.72,190.76,190.42,190.44,69248.0,187.7301,187.7694,187.4348,187.4544,69248.0
2024-12-16 12:50:00,190.48,190.59,190.22,190.58,25233.0,187.4938,187.6021,187.2379,187.5923,25233.0
2024-12-16 13:00:00,190.51,190.82,190.51,190.73,33258.0,187.5233,187.8285,187.5233,187.7399,33258.0
2024-12-16 13:10:00,190.78,190.91,190.57,190.61,25982.0,187.7891,187.9171,187.5824,187.6218,25982.0
2024-12-16 13:20:00,190.65,190.68,190.46,190.51,25185.0,187.6612,187.6907,187.4741,187.5233,25185.0
2024-12-16 13:30:00,190.5,190.63,190.31,190.55,29553.0,187.5135,187.6415,187.3265,187.5627,29553.0
2024-12-16 13:40:00,190.54,190.67,190.46,190.57,29874.0,187.5529,187.6808,187.4741,187.5824,29874.0
2024-12-16 13:50:00,190.63,190.71,190.58,190.65,26973.0,187.6415,187.7202,187.5923,187.6612,26973.0
2024-12-16 14:00:00,190.64,190.89,190.61,190.77,32032.0,187.6513,187.8974,187.6218,187.7793,32032.0
2024-12-16 14:10:00,190.8,190.92,190.66,190.71,47392.0,187.8088,187.9269,187.671,187.7202,47392.0
2024-12-16 14:20:00,190.65,190.67,190.05,190.14,40233.0,187.6612,187.6808,187.0706,187.1591,40233.0
2024-12-16 14:30:00,190.13,190.3,190.04,190.09,42747.0,187.1493,187.3166,187.0607,187.1099,42747.0
2024-12-16 14:40:00,190.05,190.21,189.98,190.07,90046.0,187.0706,187.2281,187.0017,187.0902,90046.0
2024-12-16 14:50:00,190.1,190.15,189.99,189.99,46998.0,187.1198,187.169,187.0115,187.0115,46998.0
2024-12-16 15:00:00,190.03,190.11,189.94,190.0,89183.0,187.0509,187.1296,186.9623,187.0213,89183.0
2024-12-16 15:10:00,190.03,190.1,189.71,189.71,67524.0,187.0509,187.1198,186.7359,186.7359,67524.0
2024-12-16 15:20:00,189.75,189.75,189.41,189.63,79862.0,186.7753,186.7753,186.4406,186.6571,79862.0
2024-12-16 15:30:00,189.62,190.12,189.61,189.91,143547.0,186.6473,187.1395,186.6375,186.9328,143547.0
2024-12-16 15:40:00,189.89,190.05,189.75,189.85,92416.0,186.9131,187.0706,186.7753,186.8737,92416.0
2024-12-16 15:50:00,189.85,189.91,189.18,189.42,302612.0,186.8737,186.9328,186.2142,186.4504,302612.0
2024-12-17 09:30:00,189.12,191.5,188.32,190.92,140970.0,186.1551,188.4978,185.3677,187.9269,140970.0
2024-12-17 09:40:00,190.86,191.25,189.89,189.89,75534.0,187.8679,188.2517,186.9131,186.9131,75534.0
2024-12-17 09:50:00,189.93,190.04,189.26,189.39,40405.0,186.9524,187.0607,186.2929,186.4209,40405.0
2024-12-17 10:00:00,189.41,189.93,189.36,189.67,48143.0,186.4406,186.9524,186.3914,186.6965,48143.0
2024-12-17 10:10:00,189.67,190.72,189.53,190.58,146474.0,186.6965,187.7301,186.5587,187.5923,146474.0
2024-12-17 10:20:00,190.58,190.66,189.57,189.57,46151.0,187.5923,187.671,186.5981,186.5981,46151.0
2024-12-17 10:30:00,189.62,189.79,189.37,189.61,34942.0,186.6473,186.8146,186.4012,186.6375,34942.0
2024-12-17 10:40:00,189.58,189.64,188.93,189.03,29295.0,186.6079,186.667,185.9681,186.0666,29295.0
2024-12-17 10:50:00,188.95,189.09,188.43,188.65,29485.0,185.9878,186.1256,185.476,185.6925,29485.0
2024-12-17 11:00:00,188.65,189.0,188.38,188.98,52310.0,185.6925,186.037,185.4267,186.0173,52310.0
2024-12-17 11:10:00,188.99,188.99,188.29,188.51,35684.0,186.0272,186.0272,185.3382,185.5547,35684.0
2024-12-17 11:20:00,188.59,188.59,188.12,188.42,53098.0,185.6334,185.6334,185.1708,185.4661,53098.0
2024-12-17 11:30:00,188.45,188.79,188.38,188.65,53741.0,185.4956,185.8303,185.4267,185.6925,53741.0
2024-12-17 11:40:00,188.68,188.79,188.61,188.67,31809.0,185.722,185.8303,185.6531,185.7122,31809.0
2024-12-17 11:50:00,188.73,189.08,188.55,188.92,43101.0,185.7713,186.1158,185.5941,185.9583,43101.0
2024-12-17 12:00:00,188.93,188.97,188.6,188.7,31007.0,185.9681,186.0075,185.6433,185.7417,31007.0
2024-12-17 12:10:00,188.68,188.7,188.37,188.38,24822.0,185.722,185.7417,185.4169,185.4267,24822.0
2024-12-17 12:20:00,188.37,188.85,188.37,188.69,28327.0,185.4169,185.8894,185.4169,185.7319,28327.0
2024-12-17 12:30:00,188.69,188.82,188.57,188.69,32967.0,185.7319,185.8598,185.6138,185.7319,32967.0
2024-12-17 12:40:00,188.68,188.86,188.42,188.42,18861.0,185.722,185.8992,185.4661,185.4661,18861.0
2024-12-17 12:50:00,188.42,188.66,188.31,188.34,16915.0,185.4661,185.7024,185.3578,185.3874,16915.0
2024-12-17 13:00:00,188.32,188.44,188.23,188.4,16431.0,185.3677,185.4858,185.2791,185.4464,16431.0
2024-12-17 13:10:00,188.4,188.74,188.39,188.74,30134.0,185.4464,185.7811,185.4366,185.7811,30134.0
2024-12-17 13:20:00,188.78,188.93,188.62,188.77,26923.0,185.8205,185.9681,185.663,185.8106,26923.0
2024-12-17 13:30:00,188.79,188.81,188.39,188.4,28534.0,185.8303,185.85,185.4366,185.4464,28534.0
2024-12-17 13:40:00,188.48,188.61,188.29,188.29,24096.0,185.5252,185.6531,185.3382,185.3382,24096.0
2024-12-17 13:50:00,188.29,188.47,188.2,188.24,22064.0,185.3382,185.5153,185.2496,185.2889,22064.0
2024-12-17 14:00:00,188.25,188.27,187.89,188.14,31969.0,185.2988,185.3185,184.9444,185.1905,31969.0
2024-12-17 14:10:00,188.16,188.25,188.04,188.07,19845.0,185.2102,185.2988,185.0921,185.1216,19845.0
2024-12-17 14:20:00,188.09,188.16,187.93,188.05,22564.0,185.1413,185.2102,184.9838,185.1019,22564.0
2024-12-17 14:30:00,188.04,188.04,187.67,187.77,36344.0,185.0921,185.0921,184.7279,184.8263,36344.0
2024-12-17 14:40:00,187.81,187.82,187.57,187.68,30952.0,184.8657,184.8755,184.6294,184.7377,30952.0
2024-12-17 14:50:00,187.73,187.87,187.66,187.72,30304.0,184.7869,184.9247,184.718,184.7771,30304.0
2024-12-17 15:00:00,187.75,187.89,187.58,187.75,51130.0,184.8066,184.9444,184.6393,184.8066,51130.0
2024-12-17 15:10:00,187.78,187.88,187.51,187.64,50488.0,184.8361,184.9346,184.5704,184.6983,50488.0
2024-12-17 15:20:00,187.65,187.81,187.54,187.81,49256.0,184.7082,184.8657,184.5999,184.8657,49256.0
2024-12-17 15:30:00,187.8,187.84,187.61,187.81,61015.0,184.8558,184.8952,184.6688,184.8657,61015.0
2024-12-17 15:40:00,187.81,188.28,187.81,188.12,58610.0,184.8657,185.3283,184.8657,185.1708,58610.0
2024-12-17 15:50:00,188.12,188.37,187.82,188.06,276465.0,185.1708,185.4169,184.8755,185.1118,276465.0
2024-12-18 09:30:00,188.45,190.62,188.16,190.57,184976.0,185.4956,187.6316,185.2102,187.5824,184976.0
2024-12-18 09:40:00,190.54,191.11,190.22,190.25,83307.0,187.5529,188.1139,187.2379,187.2674,83307.0
2024-12-18 09:50:00,190.35,190.64,190.05,190.55,63447.0,187.3659,187.6513,187.0706,187.5627,63447.0
2024-12-18 10:00:00,190.55,190.87,189.98,190.8,64797.0,187.5627,187.8777,187.0017,187.8088,64797.0
2024-12-18 10:10:00,190.72,191.19,190.7,190.89,78602.0,187.7301,188.1927,187.7104,187.8974,78602.0
2024-12-18 10:20:00,190.94,191.36,190.7,190.81,61655.0,187.9466,188.36,187.7104,187.8186,61655.0
2024-12-18 10:30:00,190.78,191.15,190.66,191.01,29059.0,187.7891,188.1533,187.671,188.0155,29059.0
2024-12-18 10:40:00,190.97,191.31,190.92,191.07,32899.0,187.9761,188.3108,187.9269,188.0746,32899.0
2024-12-18 10:50:00,191.05,191.28,190.8,190.93,34451.0,188.0549,188.2813,187.8088,187.9368,34451.0
2024-12-18 11:00:00,190.86,191.36,190.85,191.19,71278.0,187.8679,188.36,187.858,188.1927,71278.0
2024-12-18 11:10:00,191.19,191.79,191.13,191.76,63502.0,188.1927,188.7833,188.1336,188.7538,63502.0
2024-12-18 11:20:00,191.76,191.96,191.45,191.87,184271.0,188.7538,188.9506,188.4486,188.862,184271.0
2024-12-18 11:30:00,191.79,191.79,191.18,191.41,32433.0,188.7833,188.7833,188.1828,188.4092,32433.0
2024-12-18 11:40:00,191.43,191.51,191.21,191.21,39610.0,188.4289,188.5077,188.2124,188.2124,39610.0
2024-12-18 11:50:00,191.28,191.64,191.19,191.55,81750.0,188.2813,188.6356,188.1927,188.547,81750.0
2024-12-18 12:00:00,191.55,192.02,191.52,191.82,36096.0,188.547,189.0097,188.5175,188.8128,36096.0
2024-12-18 12:10:00,191.87,192.25,191.76,192.25,44068.0,188.862,189.2361,188.7538,189.2361,44068.0
2024-12-18 12:20:00,192.25,192.36,192.07,192.08,52687.0,189.2361,189.3443,189.0589,189.0687,52687.0
2024-12-18 12:30:00,192.06,192.08,191.8,191.87,29086.0,189.049,189.0687,188.7931,188.862,29086.0
2024-12-18 12:40:00,191.86,191.89,191.54,191.57,33035.0,188.8522,188.8817,188.5372,188.5667,33035.0
2024-12-18 12:50:00,191.57,191.93,191.34,191.92,31103.0,188.5667,188.9211,188.3403,188.9112,31103.0
2024-12-18 13:00:00,191.92,192.07,191.78,191.94,22407.0,188.9112,189.0589,188.7734,188.9309,22407.0
2024-12-18 13:10:00,191.94,192.0,191.63,191.77,23126.0,188.9309,188.99,188.6258,188.7636,23126.0
2024-12-18 13:20:00,191.77,191.99,191.73,191.75,31692.0,188.7636,188.9801,188.7242,188.7439,31692.0
2024-12-18 13:30:00,191.77,191.86,191.63,191.75,24150.0,188.7636,188.8522,188.6258,188.7439,24150.0
2024-12-18 13:40:00,191.71,191.78,191.59,191.73,27830.0,188.7045,188.7734,188.5864,188.7242,27830.0
2024-12-18 13:50:00,191.7,192.04,191.64,191.68,24217.0,188.6947,189.0294,188.6356,188.675,24217.0
2024-12-18 14:00:00,191.67,191.72,190.05,190.15,36145.0,188.6652,188.7144,187.0706,187.169,36145.0
2024-12-18 14:10:00,190.22,190.49,190.09,190.43,58267.0,187.2379,187.5037,187.1099,187.4446,58267.0
2024-12-18 14:20:00,190.49,190.91,190.14,190.18,76130.0,187.5037,187.9171,187.1591,187.1985,76130.0
2024-12-18 14:30:00,190.18,190.85,189.91,190.47,48818.0,187.1985,187.858,186.9328,187.484,48818.0
2024-12-18 14:40:00,190.47,190.68,189.3,189.86,50889.0,187.484,187.6907,186.3323,186.8835,50889.0
2024-12-18 14:50:00,189.86,189.96,188.85,189.02,90454.0,186.8835,186.982,185.8894,186.0567,90454.0
2024-12-18 15:00:00,188.97,189.16,188.36,188.48,59312.0,186.0075,186.1945,185.4071,185.5252,59312.0
2024-12-18 15:10:00,188.39,188.51,187.57,187.8,100460.0,185.4366,185.5547,184.6294,184.8558,100460.0
2024-12-18 15:20:00,187.88,188.18,186.86,187.08,104418.0,184.9346,185.2299,183.9306,184.1471,104418.0
2024-12-18 15:30:00,187.03,187.48,185.94,186.0,195665.0,184.0979,184.5409,183.025,183.0841,195665.0
2024-12-18 15:40:00,186.0,186.2,184.86,186.18,248590.0,183.0841,183.2809,181.9619,183.2612,248590.0
2024-12-18 15:50:00,186.15,186.81,184.81,184.81,617091.0,183.2317,183.8814,181.9127,181.9127,617091.0
2024-12-19 09:30:00,186.64,187.36,185.83,186.7,162012.0,183.714,184.4227,182.9167,183.7731,162012.0
2024-12-19 09:40:00,186.64,187.23,185.73,185.76,133125.0,183.714,184.2948,182.8183,182.8478,133125.0
2024-12-19 09:50:00,185.84,186.43,185.48,185.84,58923.0,182.9266,183.5073,182.5722,182.9266,58923.0
2024-12-19 10:00:00,185.85,186.33,185.67,185.8,82316.0,182.9364,183.4089,182.7592,182.8872,82316.0
2024-12-19 10:10:00,185.76,186.47,185.58,186.32,80874.0,182.8478,183.5467,182.6706,183.399,80874.0
2024-12-19 10:20:00,186.24,186.25,184.76,184.77,58122.0,183.3203,183.3301,181.8635,181.8733,58122.0
2024-12-19 10:30:00,184.73,185.64,184.62,185.39,93125.0,181.834,182.7297,181.7257,182.4836,93125.0
2024-12-19 10:40:00,185.35,186.13,185.17,185.97,105833.0,182.4442,183.212,182.2671,183.0545,105833.0
2024-12-19 10:50:00,186.03,186.35,185.63,185.88,44505.0,183.1136,183.4286,182.7199,182.9659,44505.0
2024-12-19 11:00:00,185.85,185.9,184.93,185.2,42754.0,182.9364,182.9856,182.0308,182.2966,42754.0
2024-12-19 11:10:00,185.26,185.84,185.07,185.7,25032.0,182.3557,182.9266,182.1686,182.7888,25032.0
2024-12-19 11:20:00,185.72,186.43,185.61,186.11,59062.0,182.8084,183.5073,182.7002,183.1923,59062.0
2024-12-19 11:30:00,186.1,186.52,185.78,186.34,16457.0,183.1825,183.5959,182.8675,183.4187,16457.0
2024-12-19 11:40:00,186.3,186.55,186.1,186.39,21583.0,183.3793,183.6254,183.1825,183.4679,21583.0
2024-12-19 11:50:00,186.38,186.38,185.82,186.04,15539.0,183.4581,183.4581,182.9069,183.1234,15539.0
2024-12-19 12:00:00,186.02,186.08,185.67,185.7,18241.0,183.1037,183.1628,182.7592,182.7888,18241.0
2024-12-19 12:10:00,185.73,185.81,185.55,185.73,18034.0,182.8183,182.897,182.6411,182.8183,18034.0
2024-12-19 12:20:00,185.68,186.19,185.63,185.87,23564.0,182.7691,183.2711,182.7199,182.9561,23564.0
2024-12-19 12:30:00,185.9,185.97,185.43,185.69,24055.0,182.9856,183.0545,182.523,182.7789,24055.0
2024-12-19 12:40:00,185.67,185.67,185.27,185.27,25558.0,182.7592,182.7592,182.3655,182.3655,25558.0
2024-12-19 12:50:00,185.28,185.71,184.9,185.58,53636.0,182.3753,182.7986,182.0013,182.6706,53636.0
2024-12-19 13:00:00,185.56,185.6,185.01,185.19,18235.0,182.651,182.6903,182.1096,182.2868,18235.0
2024-12-19 13:10:00,185.2,185.39,184.99,185.02,18030.0,182.2966,182.4836,182.0899,182.1194,18030.0
2024-12-19 13:20:00,185.06,185.27,184.83,185.04,12503.0,182.1588,182.3655,181.9324,182.1391,12503.0
2024-12-19 13:30:00,185.1,185.11,184.73,185.07,18148.0,182.1982,182.208,181.834,182.1686,18148.0
2024-12-19 13:40:00,184.98,185.31,184.91,185.24,12136.0,182.08,182.4049,182.0111,182.336,12136.0
2024-12-19 13:50:00,185.17,185.77,185.12,185.72,20895.0,182.2671,182.8577,182.2178,182.8084,20895.0
2024-12-19 14:00:00,185.66,185.72,185.08,185.11,21084.0,182.7494,182.8084,182.1785,182.208,21084.0
2024-12-19 14:10:00,185.03,185.06,184.83,185.06,19629.0,182.1293,182.1588,181.9324,182.1588,19629.0
2024-12-19 14:20:00,185.04,185.13,184.8,184.95,17313.0,182.1391,182.2277,181.9029,182.0505,17313.0
2024-12-19 14:30:00,184.96,185.01,184.7,184.7,19915.0,182.0604,182.1096,181.8044,181.8044,19915.0
2024-12-19 14:40:00,184.71,184.94,184.68,184.81,33360.0,181.8143,182.0407,181.7847,181.9127,33360.0
2024-12-19 14:50:00,184.81,185.01,184.45,184.49,20576.0,181.9127,182.1096,181.5584,181.5977,20576.0
2024-12-19 15:00:00,184.5,184.56,184.21,184.35,27908.0,181.6076,181.6666,181.3221,181.4599,27908.0
2024-12-19 15:10:00,184.35,184.93,184.24,184.86,36805.0,181.4599,182.0308,181.3516,181.9619,36805.0
2024-12-19 15:20:00,184.85,185.11,184.76,184.88,48792.0,181.9521,182.208,181.8635,181.9816,48792.0
2024-12-19 15:30:00,184.94,185.01,184.16,184.74,27298.0,182.0407,182.1096,181.2729,181.8438,27298.0
2024-12-19 15:40:00,184.7,185.01,184.45,184.57,69175.0,181.8044,182.1096,181.5584,181.6765,69175.0
2024-12-19 15:50:00,184.5,184.67,183.88,184.4,272539.0,181.6076,181.7749,180.9973,181.5091,272539.0
2024-12-20 09:30:00,184.27,185.01,183.47,185.01,1205179.0,181.3812,182.1096,180.5937,182.1096,1205179.0
2024-12-20 09:40:00,184.86,185.27,184.29,184.36,48674.0,181.9619,182.3655,181.4009,181.4698,48674.0
2024-12-20 09:50:00,184.31,184.43,183.65,183.75,35785.0,181.4205,181.5387,180.7709,180.8693,35785.0
2024-12-20 10:00:00,183.95,184.4,183.59,183.76,43114.0,181.0662,181.5091,180.7118,180.8792,43114.0
2024-12-20 10:10:00,183.63,184.2,183.35,184.11,55989.0,180.7512,181.3123,180.4756,181.2237,55989.0
2024-12-20 10:20:00,184.05,185.33,184.02,185.28,44924.0,181.1646,182.4246,181.1351,182.3753,44924.0
2024-12-20 10:30:00,185.28,186.08,185.27,185.58,48792.0,182.3753,183.1628,182.3655,182.6706,48792.0
2024-12-20 10:40:00,185.48,185.81,185.43,185.67,38514.0,182.5722,182.897,182.523,182.7592,38514.0
2024-12-20 10:50:00,185.73,186.22,185.72,185.88,33329.0,182.8183,183.3006,182.8084,182.9659,33329.0
2024-12-20 11:00:00,185.87,186.96,185.83,186.57,19774.0,182.9561,184.029,182.9167,183.6451,19774.0
2024-12-20 11:10:00,186.59,187.07,186.43,187.06,20215.0,183.6648,184.1373,183.5073,184.1274,20215.0
2024-12-20 11:20:00,187.06,187.34,186.99,187.33,26686.0,184.1274,184.403,184.0585,184.3932,26686.0
2024-12-20 11:30:00,187.34,188.22,187.16,188.22,27736.0,184.403,185.2692,184.2259,185.2692,27736.0
2024-12-20 11:40:00,188.18,188.46,187.77,187.91,45207.0,185.2299,185.5055,184.8263,184.9641,45207.0
2024-12-20 11:50:00,187.98,188.08,187.51,187.51,51578.0,185.033,185.1314,184.5704,184.5704,51578.0
2024-12-20 12:00:00,187.51,187.9,187.47,187.76,56864.0,184.5704,184.9543,184.531,184.8165,56864.0
2024-12-20 12:10:00,187.76,188.07,187.62,187.94,32654.0,184.8165,185.1216,184.6787,184.9936,32654.0
2024-12-20 12:20:00,187.91,188.21,187.73,188.21,35996.0,184.9641,185.2594,184.7869,185.2594,35996.0
2024-12-20 12:30:00,188.21,188.22,187.67,188.12,34829.0,185.2594,185.2692,184.7279,185.1708,34829.0
2024-12-20 12:40:00,188.1,188.22,187.92,188.04,16295.0,185.1511,185.2692,184.974,185.0921,16295.0
2024-12-20 12:50:00,188.06,188.4,187.94,188.31,31820.0,185.1118,185.4464,184.9936,185.3578,31820.0
2024-12-20 13:00:00,188.34,188.47,188.17,188.26,42548.0,185.3874,185.5153,185.22,185.3086,42548.0
2024-12-20 13:10:00,188.24,188.35,187.84,188.13,40533.0,185.2889,185.3972,184.8952,185.1807,40533.0
2024-12-20 13:20:00,188.17,188.18,187.04,187.04,34939.0,185.22,185.2299,184.1077,184.1077,34939.0
2024-12-20 13:30:00,187.1,187.42,187.03,187.04,21250.0,184.1668,184.4818,184.0979,184.1077,21250.0
2024-12-20 13:40:00,187.03,187.38,186.88,187.1,41464.0,184.0979,184.4424,183.9503,184.1668,41464.0
2024-12-20 13:50:00,186.99,187.53,186.84,187.06,20918.0,184.0585,184.5901,183.9109,184.1274,20918.0
2024-12-20 14:00:00,187.14,187.31,186.99,187.22,45969.0,184.2062,184.3735,184.0585,184.2849,45969.0
2024-12-20 14:10:00,187.37,187.57,187.24,187.51,28945.0,184.4326,184.6294,184.3046,184.5704,28945.0
2024-12-20 14:20:00,187.48,187.84,187.23,187.78,33148.0,184.5409,184.8952,184.2948,184.8361,33148.0
2024-12-20 14:30:00,187.77,188.11,187.77,187.93,36486.0,184.8263,185.161,184.8263,184.9838,36486.0
2024-12-20 14:40:00,187.96,188.1,187.83,187.92,24994.0,185.0133,185.1511,184.8854,184.974,24994.0
2024-12-20 14:50:00,187.93,188.02,187.64,187.69,49958.0,184.9838,185.0724,184.6983,184.7476,49958.0
2024-12-20 15:00:00,187.77,187.81,187.36,187.46,43475.0,184.8263,184.8657,184.4227,184.5212,43475.0
2024-12-20 15:10:00,187.49,187.64,187.36,187.46,32232.0,184.5507,184.6983,184.4227,184.5212,32232.0
2024-12-20 15:20:00,187.5,187.75,187.34,187.67,73571.0,184.5605,184.8066,184.403,184.7279,73571.0
2024-12-20 15:30:00,187.71,187.75,186.6,187.03,114376.0,184.7672,184.8066,183.6746,184.0979,114376.0
2024-12-20 15:40:00,187.01,187.25,186.64,187.1,151151.0,184.0782,184.3145,183.714,184.1668,151151.0
2024-12-20 15:50:00,187.3,187.91,186.52,186.89,790575.0,184.3637,184.9641,183.5959,183.9601,790575.0
2024-12-23 09:30:00,186.76,188.79,186.03,187.65,85765.0,183.8321,185.8303,183.1136,184.7082,85765.0
2024-12-23 09:40:00,187.72,188.24,187.54,187.71,33706.0,184.7771,185.2889,184.5999,184.7672,33706.0
2024-12-23 09:50:00,187.68,188.45,187.52,188.0,47364.0,184.7377,185.4956,184.5802,185.0527,47364.0
2024-12-23 10:00:00,188.0,188.52,187.53,187.54,46550.0,185.0527,185.5645,184.5901,184.5999,46550.0
2024-12-23 10:10:00,187.82,187.97,187.25,187.78,39811.0,184.8755,185.0232,184.3145,184.8361,39811.0
2024-12-23 10:20:00,187.7,188.18,187.66,187.83,23146.0,184.7574,185.2299,184.718,184.8854,23146.0
2024-12-23 10:30:00,187.83,188.59,187.51,188.48,36813.0,184.8854,185.6334,184.5704,185.5252,36813.0
2024-12-23 10:40:00,188.42,188.47,187.05,187.13,32567.0,185.4661,185.5153,184.1176,184.1963,32567.0
2024-12-23 10:50:00,187.14,187.69,186.97,187.34,24499.0,184.2062,184.7476,184.0388,184.403,24499.0
2024-12-23 11:00:00,187.34,187.79,187.33,187.74,42192.0,184.403,184.846,184.3932,184.7968,42192.0
2024-12-23 11:10:00,187.71,188.06,187.65,187.82,29932.0,184.7672,185.1118,184.7082,184.8755,29932.0
2024-12-23 11:20:00,187.84,188.22,187.75,188.19,23613.0,184.8952,185.2692,184.8066,185.2397,23613.0
2024-12-23 11:30:00,188.08,188.28,187.78,188.06,26904.0,185.1314,185.3283,184.8361,185.1118,26904.0
2024-12-23 11:40:00,188.01,188.55,188.0,188.34,20697.0,185.0625,185.5941,185.0527,185.3874,20697.0
2024-12-23 11:50:00,188.31,188.57,188.28,188.52,13914.0,185.3578,185.6138,185.3283,185.5645,13914.0
2024-12-23 12:00:00,188.5,188.67,188.22,188.4,23314.0,185.5449,185.7122,185.2692,185.4464,23314.0
2024-12-23 12:10:00,188.4,188.4,187.95,188.15,34285.0,185.4464,185.4464,185.0035,185.2003,34285.0
2024-12-23 12:20:00,188.19,188.47,188.11,188.27,25291.0,185.2397,185.5153,185.161,185.3185,25291.0
2024-12-23 12:30:00,188.28,188.69,188.06,188.62,35588.0,185.3283,185.7319,185.1118,185.663,35588.0
2024-12-23 12:40:00,188.67,189.24,188.56,189.24,66912.0,185.7122,186.2733,185.6039,186.2733,66912.0
2024-12-23 12:50:00,189.2,189.21,188.81,189.11,39134.0,186.2339,186.2437,185.85,186.1453,39134.0
2024-12-23 13:00:00,189.07,189.36,188.94,189.18,35293.0,186.1059,186.3914,185.978,186.2142,35293.0
2024-12-23 13:10:00,189.19,189.41,189.13,189.4,26044.0,186.224,186.4406,186.165,186.4308,26044.0
2024-12-23 13:20:00,189.36,189.47,189.1,189.45,27894.0,186.3914,186.4997,186.1355,186.48,27894.0
2024-12-23 13:30:00,189.4,189.47,189.15,189.46,22266.0,186.4308,186.4997,186.1847,186.4898,22266.0
2024-12-23 13:40:00,189.43,189.57,189.19,189.47,30350.0,186.4603,186.5981,186.224,186.4997,30350.0
2024-12-23 13:50:00,189.49,189.62,189.41,189.54,27099.0,186.5193,186.6473,186.4406,186.5686,27099.0
2024-12-23 14:00:00,189.5,189.66,189.47,189.64,26545.0,186.5292,186.6867,186.4997,186.667,26545.0
2024-12-23 14:10:00,189.64,189.84,189.49,189.67,36984.0,186.667,186.8639,186.5193,186.6965,36984.0
2024-12-23 14:20:00,189.7,189.75,189.49,189.54,29994.0,186.726,186.7753,186.5193,186.5686,29994.0
2024-12-23 14:30:00,189.59,189.67,189.41,189.45,36251.0,186.6178,186.6965,186.4406,186.48,36251.0
2024-12-23 14:40:00,189.47,189.74,189.47,189.55,39976.0,186.4997,186.7654,186.4997,186.5784,39976.0
2024-12-23 14:50:00,189.59,189.67,189.34,189.41,38467.0,186.6178,186.6965,186.3717,186.4406,38467.0
2024-12-23 15:00:00,189.42,189.53,189.28,189.33,52140.0,186.4504,186.5587,186.3126,186.3618,52140.0
2024-12-23 15:10:00,189.36,189.76,189.22,189.28,58027.0,186.3914,186.7851,186.2536,186.3126,58027.0
2024-12-23 15:20:00,189.26,189.82,189.22,189.78,50581.0,186.2929,186.8442,186.2536,186.8048,50581.0
2024-12-23 15:30:00,189.81,189.92,189.61,189.61,57933.0,186.8343,186.9426,186.6375,186.6375,57933.0
2024-12-23 15:40:00,189.64,189.95,189.52,189.86,84959.0,186.667,186.9721,186.5489,186.8835,84959.0
2024-12-23 15:50:00,189.88,190.42,189.69,190.21,366689.0,186.9032,187.4348,186.7162,187.2281,366689.0
2024-12-24 09:30:00,190.49,191.43,190.47,190.64,110540.0,187.5037,188.4289,187.484,187.6513,110540.0
2024-12-24 09:40:00,190.65,191.19,190.47,190.81,24561.0,187.6612,188.1927,187.484,187.8186,24561.0
2024-12-24 09:50:00,190.82,190.93,190.57,190.73,33146.0,187.8285,187.9368,187.5824,187.7399,33146.0
2024-12-24 10:00:00,190.73,191.18,190.71,190.93,36217.0,187.7399,188.1828,187.7202,187.9368,36217.0
2024-12-24 10:10:00,190.88,191.6,190.88,191.53,26875.0,187.8875,188.5963,187.8875,188.5274,26875.0
2024-12-24 10:20:00,191.44,191.44,191.23,191.33,21419.0,188.4388,188.4388,188.2321,188.3305,21419.0
2024-12-24 10:30:00,191.4,191.48,191.13,191.14,25673.0,188.3994,188.4781,188.1336,188.1435,25673.0
2024-12-24 10:40:00,191.08,191.41,191.02,191.34,21467.0,188.0844,188.4092,188.0254,188.3403,21467.0
2024-12-24 10:50:00,191.34,191.4,190.78,191.01,36741.0,188.3403,188.3994,187.7891,188.0155,36741.0
2024-12-24 11:00:00,191.05,191.32,190.98,191.32,14987.0,188.0549,188.3206,187.986,188.3206,14987.0
2024-12-24 11:10:00,191.34,191.4,191.08,191.13,38107.0,188.3403,188.3994,188.0844,188.1336,38107.0
2024-12-24 11:20:00,191.13,191.38,191.08,191.25,24161.0,188.1336,188.3797,188.0844,188.2517,24161.0
2024-12-24 11:30:00,191.22,191.4,191.2,191.38,31149.0,188.2222,188.3994,188.2025,188.3797,31149.0
2024-12-24 11:40:00,191.35,191.42,191.14,191.27,29488.0,188.3502,188.4191,188.1435,188.2714,29488.0
2024-12-24 11:50:00,191.27,191.85,191.23,191.71,41187.0,188.2714,188.8423,188.2321,188.7045,41187.0
2024-12-24 12:00:00,191.73,191.83,191.71,191.8,32600.0,188.7242,188.8227,188.7045,188.7931,32600.0
2024-12-24 12:10:00,191.77,191.96,191.71,191.96,35015.0,188.7636,188.9506,188.7045,188.9506,35015.0
2024-12-24 12:20:00,191.96,192.08,191.74,191.87,41407.0,188.9506,189.0687,188.7341,188.862,41407.0
2024-12-24 12:30:00,191.86,191.88,191.45,191.5,37246.0,188.8522,188.8719,188.4486,188.4978,37246.0
2024-12-24 12:40:00,191.5,191.64,191.36,191.48,29037.0,188.4978,188.6356,188.36,188.4781,29037.0
2024-12-24 12:50:00,191.5,192.47,191.5,192.42,207566.0,188.4978,189.4526,188.4978,189.4034,207566.0
2024-12-26 09:30:00,190.61,191.89,190.52,191.6,47475.0,187.6218,188.8817,187.5332,188.5963,47475.0
2024-12-26 09:40:00,191.59,192.1,191.52,191.94,21584.0,188.5864,189.0884,188.5175,188.9309,21584.0
2024-12-26 09:50:00,191.93,192.07,191.27,191.84,26803.0,188.9211,189.0589,188.2714,188.8325,26803.0
2024-12-26 10:00:00,191.81,192.21,191.72,191.98,31492.0,188.803,189.1967,188.7144,188.9703,31492.0
2024-12-26 10:10:00,192.03,192.36,191.93,192.31,23582.0,189.0195,189.3443,188.9211,189.2951,23582.0
2024-12-26 10:20:00,192.32,192.33,191.9,192.09,18197.0,189.305,189.3148,188.8916,189.0786,18197.0
2024-12-26 10:30:00,192.09,192.3,192.05,192.06,24675.0,189.0786,189.2853,189.0392,189.049,24675.0
2024-12-26 10:40:00,192.07,192.15,191.83,192.09,25405.0,189.0589,189.1376,188.8227,189.0786,25405.0
2024-12-26 10:50:00,192.13,192.3,191.98,192.15,18217.0,189.118,189.2853,188.9703,189.1376,18217.0
2024-12-26 11:00:00,192.15,192.29,191.96,192.24,16640.0,189.1376,189.2754,188.9506,189.2262,16640.0
2024-12-26 11:10:00,192.3,192.61,192.3,192.4,14734.0,189.2853,189.5904,189.2853,189.3837,14734.0
2024-12-26 11:20:00,192.41,192.63,192.27,192.55,14123.0,189.3936,189.6101,189.2558,189.5314,14123.0
2024-12-26 11:30:00,192.59,192.68,192.49,192.52,11484.0,189.5707,189.6593,189.4723,189.5018,11484.0
2024-12-26 11:40:00,192.52,192.59,192.35,192.46,15635.0,189.5018,189.5707,189.3345,189.4428,15635.0
2024-12-26 11:50:00,192.46,192.72,192.4,192.6,18742.0,189.4428,189.6987,189.3837,189.5806,18742.0
2024-12-26 12:00:00,192.62,192.63,192.49,192.5,14376.0,189.6003,189.6101,189.4723,189.4822,14376.0
2024-12-26 12:10:00,192.54,192.67,192.49,192.55,12768.0,189.5215,189.6495,189.4723,189.5314,12768.0
2024-12-26 12:20:00,192.56,192.6,192.36,192.4,13828.0,189.5412,189.5806,189.3443,189.3837,13828.0
2024-12-26 12:30:00,192.4,192.62,192.35,192.5,7147.0,189.3837,189.6003,189.3345,189.4822,7147.0
2024-12-26 12:40:00,192.51,192.58,192.14,192.3,19513.0,189.492,189.5609,189.1278,189.2853,19513.0
2024-12-26 12:50:00,192.28,192.4,192.15,192.33,14087.0,189.2656,189.3837,189.1376,189.3148,14087.0
2024-12-26 13:00:00,192.31,192.48,192.25,192.34,37162.0,189.2951,189.4625,189.2361,189.3247,37162.0
2024-12-26 13:10:00,192.43,192.43,192.15,192.3,25914.0,189.4132,189.4132,189.1376,189.2853,25914.0
2024-12-26 13:20:00,192.34,192.42,192.16,192.35,18799.0,189.3247,189.4034,189.1475,189.3345,18799.0
2024-12-26 13:30:00,192.38,192.49,192.27,192.44,16510.0,189.364,189.4723,189.2558,189.4231,16510.0
2024-12-26 13:40:00,192.41,192.49,192.1,192.35,20176.0,189.3936,189.4723,189.0884,189.3345,20176.0
2024-12-26 13:50:00,192.35,192.56,192.33,192.39,15583.0,189.3345,189.5412,189.3148,189.3739,15583.0
2024-12-26 14:00:00,192.36,192.4,192.22,192.35,7113.0,189.3443,189.3837,189.2065,189.3345,7113.0
2024-12-26 14:10:00,192.3,192.45,192.27,192.3,11493.0,189.2853,189.4329,189.2558,189.2853,11493.0
2024-12-26 14:20:00,192.32,192.58,192.32,192.53,10218.0,189.305,189.5609,189.305,189.5117,10218.0
2024-12-26 14:30:00,192.47,192.59,192.31,192.46,17223.0,189.4526,189.5707,189.2951,189.4428,17223.0
2024-12-26 14:40:00,192.41,192.55,192.34,192.36,9727.0,189.3936,189.5314,189.3247,189.3443,9727.0
2024-12-26 14:50:00,192.3,192.5,192.3,192.5,11896.0,189.2853,189.4822,189.2853,189.4822,11896.0
2024-12-26 15:00:00,192.47,192.58,192.36,192.52,15053.0,189.4526,189.5609,189.3443,189.5018,15053.0
2024-12-26 15:10:00,192.52,192.56,192.18,192.32,18791.0,189.5018,189.5412,189.1672,189.305,18791.0
2024-12-26 15:20:00,192.31,192.32,192.16,192.27,14334.0,189.2951,189.305,189.1475,189.2558,14334.0
2024-12-26 15:30:00,192.24,192.35,192.19,192.25,17209.0,189.2262,189.3345,189.177,189.2361,17209.0
2024-12-26 15:40:00,192.27,192.63,192.23,192.48,32328.0,189.2558,189.6101,189.2164,189.4625,32328.0
2024-12-26 15:50:00,192.49,192.63,191.63,191.72,165832.0,189.4723,189.6101,188.6258,188.7144,165832.0
2024-12-27 09:30:00,190.44,191.27,190.15,191.13,40274.0,187.4544,188.2714,187.169,188.1336,40274.0
2024-12-27 09:40:00,191.08,191.42,190.94,191.3,26513.0,188.0844,188.4191,187.9466,188.301,26513.0
2024-12-27 09:50:00,191.2,191.35,190.76,190.84,30119.0,188.2025,188.3502,187.7694,187.8482,30119.0
2024-12-27 10:00:00,190.8,190.93,189.74,190.44,34780.0,187.8088,187.9368,186.7654,187.4544,34780.0
2024-12-27 10:10:00,190.5,190.5,189.84,189.91,41033.0,187.5135,187.5135,186.8639,186.9328,41033.0
2024-12-27 10:20:00,189.95,190.15,189.74,189.99,24021.0,186.9721,187.169,186.7654,187.0115,24021.0
2024-12-27 10:30:00,189.92,190.16,189.68,190.15,32444.0,186.9426,187.1788,186.7064,187.169,32444.0
2024-12-27 10:40:00,190.12,190.61,189.97,190.53,16116.0,187.1395,187.6218,186.9918,187.543,16116.0
2024-12-27 10:50:00,190.5,190.75,190.22,190.22,19776.0,187.5135,187.7596,187.2379,187.2379,19776.0
2024-12-27 11:00:00,190.29,190.29,189.84,190.2,19147.0,187.3068,187.3068,186.8639,187.2182,19147.0
2024-12-27 11:10:00,190.33,190.62,190.24,190.46,15540.0,187.3462,187.6316,187.2576,187.4741,15540.0
2024-12-27 11:20:00,190.46,191.13,190.46,191.13,15931.0,187.4741,188.1336,187.4741,188.1336,15931.0
2024-12-27 11:30:00,191.13,191.21,190.84,191.05,17057.0,188.1336,188.2124,187.8482,188.0549,17057.0
2024-12-27 11:40:00,191.0,191.1,190.59,190.64,15129.0,188.0057,188.1041,187.6021,187.6513,15129.0
2024-12-27 11:50:00,190.66,190.67,190.18,190.23,16421.0,187.671,187.6808,187.1985,187.2477,16421.0
2024-12-27 12:00:00,190.23,190.49,190.17,190.29,13683.0,187.2477,187.5037,187.1887,187.3068,13683.0
2024-12-27 12:10:00,190.4,190.41,190.05,190.11,12531.0,187.4151,187.4249,187.0706,187.1296,12531.0
2024-12-27 12:20:00,190.08,190.37,189.93,190.13,21532.0,187.1001,187.3855,186.9524,187.1493,21532.0
2024-12-27 12:30:00,190.24,190.46,190.01,190.06,12418.0,187.2576,187.4741,187.0312,187.0804,12418.0
2024-12-27 12:40:00,190.05,190.28,190.02,190.21,16651.0,187.0706,187.297,187.041,187.2281,16651.0
2024-12-27 12:50:00,190.23,190.66,190.21,190.42,11953.0,187.2477,187.671,187.2281,187.4348,11953.0
2024-12-27 13:00:00,190.45,190.78,190.31,190.5,10877.0,187.4643,187.7891,187.3265,187.5135,10877.0
2024-12-27 13:10:00,190.46,190.66,190.34,190.44,8741.0,187.4741,187.671,187.356,187.4544,8741.0
2024-12-27 13:20:00,190.38,190.6,190.32,190.32,9381.0,187.3954,187.6119,187.3363,187.3363,9381.0
2024-12-27 13:30:00,190.32,190.67,190.26,190.67,10123.0,187.3363,187.6808,187.2773,187.6808,10123.0
2024-12-27 13:40:00,190.72,190.94,190.7,190.8,14188.0,187.7301,187.9466,187.7104,187.8088,14188.0
2024-12-27 13:50:00,190.84,191.37,190.83,191.28,17190.0,187.8482,188.3699,187.8383,188.2813,17190.0
2024-12-27 14:00:00,191.28,191.45,191.05,191.24,14930.0,188.2813,188.4486,188.0549,188.2419,14930.0
2024-12-27 14:10:00,191.23,191.54,191.12,191.51,23396.0,188.2321,188.5372,188.1238,188.5077,23396.0
2024-12-27 14:20:00,191.47,191.52,191.22,191.22,18438.0,188.4683,188.5175,188.2222,188.2222,18438.0
2024-12-27 14:30:00,191.27,191.55,191.14,191.44,10019.0,188.2714,188.547,188.1435,188.4388,10019.0
2024-12-27 14:40:00,191.48,191.62,191.38,191.5,13545.0,188.4781,188.6159,188.3797,188.4978,13545.0
2024-12-27 14:50:00,191.5,191.78,191.41,191.7,13632.0,188.4978,188.7734,188.4092,188.6947,13632.0
2024-12-27 15:00:00,191.63,191.63,191.09,191.39,13606.0,188.6258,188.6258,188.0943,188.3896,13606.0
2024-12-27 15:10:00,191.34,191.34,190.67,190.77,17586.0,188.3403,188.3403,187.6808,187.7793,17586.0
2024-12-27 15:20:00,190.74,190.84,190.6,190.72,38260.0,187.7497,187.8482,187.6119,187.7301,38260.0
2024-12-27 15:30:00,190.68,190.86,190.62,190.64,18714.0,187.6907,187.8679,187.6316,187.6513,18714.0
2024-12-27 15:40:00,190.68,190.78,190.27,190.58,46252.0,187.6907,187.7891,187.2871,187.5923,46252.0
2024-12-27 15:50:00,190.64,191.41,190.64,191.22,204218.0,187.6513,188.4092,187.6513,188.2222,204218.0
2024-12-30 09:30:00,189.4,189.69,187.87,187.88,113801.0,186.4308,186.7162,184.9247,184.9346,113801.0
2024-12-30 09:40:00,188.01,188.29,187.53,187.75,64612.0,185.0625,185.3382,184.5901,184.8066,64612.0
2024-12-30 09:50:00,187.75,188.14,187.53,187.7,37832.0,184.8066,185.1905,184.5901,184.7574,37832.0
2024-12-30 10:00:00,187.65,188.11,187.4,187.81,49554.0,184.7082,185.161,184.4621,184.8657,49554.0
2024-12-30 10:10:00,187.73,187.82,187.2,187.21,40165.0,184.7869,184.8755,184.2652,184.2751,40165.0
2024-12-30 10:20:00,187.26,187.9,187.25,187.56,24474.0,184.3243,184.9543,184.3145,184.6196,24474.0
2024-12-30 10:30:00,187.56,188.02,187.45,188.02,16607.0,184.6196,185.0724,184.5113,185.0724,16607.0
2024-12-30 10:40:00,187.97,188.25,187.77,187.84,20003.0,185.0232,185.2988,184.8263,184.8952,20003.0
2024-12-30 10:50:00,187.88,187.98,187.71,187.94,22794.0,184.9346,185.033,184.7672,184.9936,22794.0
2024-12-30 11:00:00,187.95,188.01,187.48,187.72,27945.0,185.0035,185.0625,184.5409,184.7771,27945.0
2024-12-30 11:10:00,187.78,188.16,187.6,188.12,10913.0,184.8361,185.2102,184.659,185.1708,10913.0
2024-12-30 11:20:00,188.13,188.15,187.71,187.78,32168.0,185.1807,185.2003,184.7672,184.8361,32168.0
2024-12-30 11:30:00,187.75,187.94,187.65,187.93,27292.0,184.8066,184.9936,184.7082,184.9838,27292.0
2024-12-30 11:40:00,187.92,188.2,187.4,187.4,22265.0,184.974,185.2496,184.4621,184.4621,22265.0
2024-12-30 11:50:00,187.43,187.75,187.4,187.69,32472.0,184.4916,184.8066,184.4621,184.7476,32472.0
2024-12-30 12:00:00,187.66,187.88,187.43,187.69,47889.0,184.718,184.9346,184.4916,184.7476,47889.0
2024-12-30 12:10:00,187.69,188.1,187.69,188.06,55497.0,184.7476,185.1511,184.7476,185.1118,55497.0
2024-12-30 12:20:00,188.13,188.6,188.07,188.51,23225.0,185.1807,185.6433,185.1216,185.5547,23225.0
2024-12-30 12:30:00,188.42,188.61,188.31,188.56,18538.0,185.4661,185.6531,185.3578,185.6039,18538.0
2024-12-30 12:40:00,188.55,188.92,188.4,188.92,19556.0,185.5941,185.9583,185.4464,185.9583,19556.0
2024-12-30 12:50:00,188.88,189.01,188.43,188.89,18338.0,185.9189,186.0469,185.476,185.9287,18338.0
2024-12-30 13:00:00,188.8,188.81,188.53,188.7,18712.0,185.8402,185.85,185.5744,185.7417,18712.0
2024-12-30 13:10:00,188.76,189.11,188.67,188.68,19970.0,185.8008,186.1453,185.7122,185.722,19970.0
2024-12-30 13:20:00,188.68,188.85,188.38,188.8,43882.0,185.722,185.8894,185.4267,185.8402,43882.0
2024-12-30 13:30:00,188.8,189.01,188.65,188.75,15419.0,185.8402,186.0469,185.6925,185.7909,15419.0
2024-12-30 13:40:00,188.77,189.02,188.67,188.98,26581.0,185.8106,186.0567,185.7122,186.0173,26581.0
2024-12-30 13:50:00,188.93,189.02,188.74,188.8,24601.0,185.9681,186.0567,185.7811,185.8402,24601.0
2024-12-30 14:00:00,188.79,188.93,188.45,188.73,25248.0,185.8303,185.9681,185.4956,185.7713,25248.0
2024-12-30 14:10:00,188.74,188.75,188.37,188.4,20282.0,185.7811,185.7909,185.4169,185.4464,20282.0
2024-12-30 14:20:00,188.36,188.69,188.28,188.56,26650.0,185.4071,185.7319,185.3283,185.6039,26650.0
2024-12-30 14:30:00,188.56,188.82,188.51,188.59,16510.0,185.6039,185.8598,185.5547,185.6334,16510.0
2024-12-30 14:40:00,188.62,188.79,188.51,188.65,17750.0,185.663,185.8303,185.5547,185.6925,17750.0
2024-12-30 14:50:00,188.65,188.88,188.6,188.6,28655.0,185.6925,185.9189,185.6433,185.6433,28655.0
2024-12-30 15:00:00,188.6,188.66,188.38,188.42,26952.0,185.6433,185.7024,185.4267,185.4661,26952.0
2024-12-30 15:10:00,188.42,188.8,188.27,188.74,36605.0,185.4661,185.8402,185.3185,185.7811,36605.0
2024-12-30 15:20:00,188.73,188.75,188.12,188.13,39230.0,185.7713,185.7909,185.1708,185.1807,39230.0
2024-12-30 15:30:00,188.18,188.27,187.9,187.9,42759.0,185.2299,185.3185,184.9543,184.9543,42759.0
2024-12-30 15:40:00,187.94,188.15,187.75,187.94,59513.0,184.9936,185.2003,184.8066,184.9936,59513.0
2024-12-30 15:50:00,188.02,188.5,187.79,187.96,326971.0,185.0724,185.5449,184.846,185.0133,326971.0
2024-12-31 09:30:00,188.79,189.1,188.02,188.29,46365.0,185.8303,186.1355,185.0724,185.3382,46365.0
2024-12-31 09:40:00,188.2,188.87,187.98,188.69,16207.0,185.2496,185.9091,185.033,185.7319,16207.0
2024-12-31 09:50:00,188.69,188.69,187.55,187.59,34809.0,185.7319,185.7319,184.6098,184.6491,34809.0
2024-12-31 10:00:00,187.59,187.78,187.1,187.16,28771.0,184.6491,184.8361,184.1668,184.2259,28771.0
2024-12-31 10:10:00,187.24,187.84,186.81,187.78,17274.0,184.3046,184.8952,183.8814,184.8361,17274.0
2024-12-31 10:20:00,187.73,188.32,187.63,187.7,25327.0,184.7869,185.3677,184.6885,184.7574,25327.0
2024-12-31 10:30:00,187.7,187.83,187.27,187.83,9720.0,184.7574,184.8854,184.3341,184.8854,9720.0
2024-12-31 10:40:00,187.77,187.97,187.47,187.77,9483.0,184.8263,185.0232,184.531,184.8263,9483.0
2024-12-31 10:50:00,187.84,188.27,187.78,188.24,34234.0,184.8952,185.3185,184.8361,185.2889,34234.0
2024-12-31 11:00:00,188.25,188.27,187.42,187.61,34952.0,185.2988,185.3185,184.4818,184.6688,34952.0
2024-12-31 11:10:00,187.67,187.69,187.29,187.35,10418.0,184.7279,184.7476,184.3538,184.4129,10418.0
2024-12-31 11:20:00,187.24,187.45,187.17,187.28,8422.0,184.3046,184.5113,184.2357,184.344,8422.0
2024-12-31 11:30:00,187.26,187.38,187.15,187.27,10658.0,184.3243,184.4424,184.216,184.3341,10658.0
2024-12-31 11:40:00,187.24,187.69,187.16,187.64,33750.0,184.3046,184.7476,184.2259,184.6983,33750.0
2024-12-31 11:50:00,187.59,187.63,187.37,187.56,27874.0,184.6491,184.6885,184.4326,184.6196,27874.0
2024-12-31 12:00:00,187.5,187.6,187.22,187.54,31750.0,184.5605,184.659,184.2849,184.5999,31750.0
2024-12-31 12:10:00,187.5,187.6,187.25,187.58,23995.0,184.5605,184.659,184.3145,184.6393,23995.0
2024-12-31 12:20:00,187.55,187.56,186.83,186.88,24747.0,184.6098,184.6196,183.901,183.9503,24747.0
2024-12-31 12:30:00,186.85,187.06,186.85,186.93,13704.0,183.9207,184.1274,183.9207,183.9995,13704.0
2024-12-31 12:40:00,186.86,187.19,186.86,187.12,17547.0,183.9306,184.2554,183.9306,184.1865,17547.0
2024-12-31 12:50:00,187.15,187.8,187.1,187.8,12172.0,184.216,184.8558,184.1668,184.8558,12172.0
2024-12-31 13:00:00,187.74,187.8,187.46,187.47,34772.0,184.7968,184.8558,184.5212,184.531,34772.0
2024-12-31 13:10:00,187.55,187.58,187.22,187.24,5711.0,184.6098,184.6393,184.2849,184.3046,5711.0
2024-12-31 13:20:00,187.18,187.18,186.38,186.55,22801.0,184.2456,184.2456,183.4581,183.6254,22801.0
2024-12-31 13:30:00,186.48,186.82,186.47,186.77,10139.0,183.5565,183.8912,183.5467,183.842,10139.0
2024-12-31 13:40:00,186.69,187.02,186.69,186.92,9561.0,183.7632,184.0881,183.7632,183.9896,9561.0
2024-12-31 13:50:00,186.98,187.06,186.59,186.59,12189.0,184.0487,184.1274,183.6648,183.6648,12189.0
2024-12-31 14:00:00,186.61,186.87,186.43,186.87,15032.0,183.6845,183.9404,183.5073,183.9404,15032.0
2024-12-31 14:10:00,186.91,187.0,186.31,186.31,13465.0,183.9798,184.0684,183.3892,183.3892,13465.0
2024-12-31 14:20:00,186.37,186.47,186.06,186.38,20478.0,183.4483,183.5467,183.1431,183.4581,20478.0
2024-12-31 14:30:00,186.34,186.62,186.27,186.58,15571.0,183.4187,183.6943,183.3498,183.655,15571.0
2024-12-31 14:40:00,186.58,186.69,186.26,186.65,17116.0,183.655,183.7632,183.34,183.7239,17116.0
2024-12-31 14:50:00,186.56,187.12,186.5,187.09,19281.0,183.6353,184.1865,183.5762,184.157,19281.0
2024-12-31 15:00:00,187.08,187.29,187.01,187.11,8973.0,184.1471,184.3538,184.0782,184.1767,8973.0
2024-12-31 15:10:00,187.06,187.11,186.64,187.03,19220.0,184.1274,184.1767,183.714,184.0979,19220.0
2024-12-31 15:20:00,187.05,187.64,186.94,187.64,21200.0,184.1176,184.6983,184.0093,184.6983,21200.0
2024-12-31 15:30:00,187.6,187.73,187.19,187.24,25610.0,184.659,184.7869,184.2554,184.3046,25610.0
2024-12-31 15:40:00,187.21,187.68,187.16,187.54,41116.0,184.2751,184.7377,184.2259,184.5999,41116.0
2024-12-31 15:50:00,187.6,187.64,187.11,187.52,234434.0,184.659,184.6983,184.1767,184.5802,234434.0
2025-01-02 09:30:00,189.71,190.0,188.93,188.95,79401.0,186.7359,187.0213,185.9681,185.9878,79401.0
2025-01-02 09:40:00,188.89,189.6,188.48,189.6,83458.0,185.9287,186.6276,185.5252,186.6276,83458.0
2025-01-02 09:50:00,189.63,190.13,188.96,189.19,83884.0,186.6571,187.1493,185.9976,186.224,83884.0
2025-01-02 10:00:00,189.2,189.38,187.64,187.98,88343.0,186.2339,186.4111,184.6983,185.033,88343.0
2025-01-02 10:10:00,187.97,188.29,187.87,187.88,39994.0,185.0232,185.3382,184.9247,184.9346,39994.0
2025-01-02 10:20:00,187.93,187.95,187.05,187.27,32323.0,184.9838,185.0035,184.1176,184.3341,32323.0
2025-01-02 10:30:00,187.28,187.87,187.14,187.63,47810.0,184.344,184.9247,184.2062,184.6885,47810.0
2025-01-02 10:40:00,187.69,188.0,187.41,188.0,18540.0,184.7476,185.0527,184.4719,185.0527,18540.0
2025-01-02 10:50:00,188.03,188.25,187.65,187.79,21476.0,185.0822,185.2988,184.7082,184.846,21476.0
2025-01-02 11:00:00,187.79,187.92,187.14,187.52,40372.0,184.846,184.974,184.2062,184.5802,40372.0
2025-01-02 11:10:00,187.46,187.71,187.33,187.71,14755.0,184.5212,184.7672,184.3932,184.7672,14755.0
2025-01-02 11:20:00,187.77,188.02,187.21,187.83,28824.0,184.8263,185.0724,184.2751,184.8854,28824.0
2025-01-02 11:30:00,187.83,187.91,187.48,187.84,12078.0,184.8854,184.9641,184.5409,184.8952,12078.0
2025-01-02 11:40:00,187.79,187.96,187.52,187.95,21448.0,184.846,185.0133,184.5802,185.0035,21448.0
2025-01-02 11:50:00,187.96,188.17,187.69,187.69,28786.0,185.0133,185.22,184.7476,184.7476,28786.0
2025-01-02 12:00:00,187.72,187.79,187.29,187.44,28146.0,184.7771,184.846,184.3538,184.5015,28146.0
2025-01-02 12:10:00,187.3,187.72,187.3,187.42,27740.0,184.3637,184.7771,184.3637,184.4818,27740.0
2025-01-02 12:20:00,187.4,187.59,186.65,186.72,116788.0,184.4621,184.6491,183.7239,183.7928,116788.0
2025-01-02 12:30:00,186.68,186.68,185.72,185.99,32423.0,183.7534,183.7534,182.8084,183.0742,32423.0
2025-01-02 12:40:00,185.99,186.01,185.71,185.72,19629.0,183.0742,183.0939,182.7986,182.8084,19629.0
2025-01-02 12:50:00,185.72,186.34,185.64,186.27,38894.0,182.8084,183.4187,182.7297,183.3498,38894.0
2025-01-02 13:00:00,186.16,186.36,185.55,186.05,93661.0,183.2415,183.4384,182.6411,183.1333,93661.0
2025-01-02 13:10:00,186.06,186.06,185.65,185.85,12075.0,183.1431,183.1431,182.7395,182.9364,12075.0
2025-01-02 13:20:00,185.89,186.05,185.5,185.58,19885.0,182.9758,183.1333,182.5919,182.6706,19885.0
2025-01-02 13:30:00,185.5,185.58,185.0,185.17,63398.0,182.5919,182.6706,182.0997,182.2671,63398.0
2025-01-02 13:40:00,185.12,185.57,185.03,185.31,34339.0,182.2178,182.6608,182.1293,182.4049,34339.0
2025-01-02 13:50:00,185.33,185.5,184.97,185.42,20283.0,182.4246,182.5919,182.0702,182.5131,20283.0
2025-01-02 14:00:00,185.41,185.86,185.28,185.7,32151.0,182.5033,182.9462,182.3753,182.7888,32151.0
2025-01-02 14:10:00,185.7,185.86,185.44,185.7,26958.0,182.7888,182.9462,182.5328,182.7888,26958.0
2025-01-02 14:20:00,185.76,186.07,185.63,186.07,30456.0,182.8478,183.153,182.7199,183.153,30456.0
2025-01-02 14:30:00,186.06,186.31,185.97,186.28,126089.0,183.1431,183.3892,183.0545,183.3597,126089.0
2025-01-02 14:40:00,186.26,186.7,186.21,186.59,25772.0,183.34,183.7731,183.2908,183.6648,25772.0
2025-01-02 14:50:00,186.49,186.78,186.0,186.13,27309.0,183.5664,183.8518,183.0841,183.212,27309.0
2025-01-02 15:00:00,186.13,186.71,186.13,186.67,20673.0,183.212,183.7829,183.212,183.7435,20673.0
2025-01-02 15:10:00,186.67,187.03,186.57,186.68,37087.0,183.7435,184.0979,183.6451,183.7534,37087.0
2025-01-02 15:20:00,186.63,186.92,186.56,186.79,42711.0,183.7042,183.9896,183.6353,183.8617,42711.0
2025-01-02 15:30:00,186.86,187.05,186.39,186.52,55056.0,183.9306,184.1176,183.4679,183.5959,55056.0
2025-01-02 15:40:00,186.5,186.79,186.41,186.72,75154.0,183.5762,183.8617,183.4876,183.7928,75154.0
2025-01-02 15:50:00,186.64,187.06,186.47,186.95,290630.0,183.714,184.1274,183.5467,184.0192,290630.0
2025-01-03 09:30:00,188.64,188.93,187.2,187.68,60416.0,185.6827,185.9681,184.2652,184.7377,60416.0
2025-01-03 09:40:00,187.75,187.96,187.21,187.68,48776.0,184.8066,185.0133,184.2751,184.7377,48776.0
2025-01-03 09:50:00,187.7,188.02,187.65,188.02,54106.0,184.7574,185.0724,184.7082,185.0724,54106.0
2025-01-03 10:00:00,188.0,188.49,187.84,188.18,77623.0,185.0527,185.535,184.8952,185.2299,77623.0
2025-01-03 10:10:00,188.26,188.4,187.57,188.04,102124.0,185.3086,185.4464,184.6294,185.0921,102124.0
2025-01-03 10:20:00,188.06,188.11,187.48,187.95,63379.0,185.1118,185.161,184.5409,185.0035,63379.0
2025-01-03 10:30:00,187.96,188.56,187.89,188.46,43519.0,185.0133,185.6039,184.9444,185.5055,43519.0
2025-01-03 10:40:00,188.59,188.9,188.58,188.86,62163.0,185.6334,185.9386,185.6236,185.8992,62163.0
2025-01-03 10:50:00,188.87,189.45,188.82,189.41,49458.0,185.9091,186.48,185.8598,186.4406,49458.0
2025-01-03 11:00:00,189.41,189.64,189.23,189.32,62430.0,186.4406,186.667,186.2634,186.352,62430.0
2025-01-03 11:10:00,189.37,189.46,189.14,189.3,38974.0,186.4012,186.4898,186.1748,186.3323,38974.0
2025-01-03 11:20:00,189.31,189.56,189.11,189.33,20985.0,186.3422,186.5882,186.1453,186.3618,20985.0
2025-01-03 11:30:00,189.25,189.87,189.2,189.71,22075.0,186.2831,186.8934,186.2339,186.7359,22075.0
2025-01-03 11:40:00,189.74,190.19,189.74,189.94,24993.0,186.7654,187.2084,186.7654,186.9623,24993.0
2025-01-03 11:50:00,189.95,190.15,189.74,189.75,19477.0,186.9721,187.169,186.7654,186.7753,19477.0
2025-01-03 12:00:00,189.78,190.23,189.77,190.15,26665.0,186.8048,187.2477,186.7949,187.169,26665.0
2025-01-03 12:10:00,190.1,190.25,189.91,189.92,32757.0,187.1198,187.2674,186.9328,186.9426,32757.0
2025-01-03 12:20:00,189.95,190.1,189.74,189.78,19115.0,186.9721,187.1198,186.7654,186.8048,19115.0
2025-01-03 12:30:00,189.78,189.9,189.59,189.62,25407.0,186.8048,186.9229,186.6178,186.6473,25407.0
2025-01-03 12:40:00,189.62,189.77,189.55,189.67,26114.0,186.6473,186.7949,186.5784,186.6965,26114.0
2025-01-03 12:50:00,189.61,189.83,189.6,189.83,5535.0,186.6375,186.854,186.6276,186.854,5535.0
2025-01-03 13:00:00,189.83,190.0,189.56,189.99,15176.0,186.854,187.0213,186.5882,187.0115,15176.0
2025-01-03 13:10:00,189.98,190.26,189.92,190.13,18764.0,187.0017,187.2773,186.9426,187.1493,18764.0
2025-01-03 13:20:00,190.15,190.2,189.99,190.13,30158.0,187.169,187.2182,187.0115,187.1493,30158.0
2025-01-03 13:30:00,190.09,190.39,190.07,190.36,37316.0,187.1099,187.4052,187.0902,187.3757,37316.0
2025-01-03 13:40:00,190.43,190.69,190.34,190.61,46232.0,187.4446,187.7005,187.356,187.6218,46232.0
2025-01-03 13:50:00,190.61,190.84,190.4,190.8,35252.0,187.6218,187.8482,187.4151,187.8088,35252.0
2025-01-03 14:00:00,190.76,190.85,190.6,190.74,28764.0,187.7694,187.858,187.6119,187.7497,28764.0
2025-01-03 14:10:00,190.76,190.88,190.65,190.88,37795.0,187.7694,187.8875,187.6612,187.8875,37795.0
2025-01-03 14:20:00,190.87,191.06,190.86,190.92,32827.0,187.8777,188.0647,187.8679,187.9269,32827.0
2025-01-03 14:30:00,190.9,191.14,190.79,190.99,27641.0,187.9072,188.1435,187.799,187.9958,27641.0
2025-01-03 14:40:00,190.96,191.09,190.92,190.95,20262.0,187.9663,188.0943,187.9269,187.9565,20262.0
2025-01-03 14:50:00,190.97,191.0,190.63,190.71,30102.0,187.9761,188.0057,187.6415,187.7202,30102.0
2025-01-03 15:00:00,190.65,190.74,190.57,190.59,31564.0,187.6612,187.7497,187.5824,187.6021,31564.0
2025-01-03 15:10:00,190.56,190.7,190.56,190.62,32475.0,187.5726,187.7104,187.5726,187.6316,32475.0
2025-01-03 15:20:00,190.64,190.76,190.56,190.74,41202.0,187.6513,187.7694,187.5726,187.7497,41202.0
2025-01-03 15:30:00,190.73,190.74,190.4,190.5,68600.0,187.7399,187.7497,187.4151,187.5135,68600.0
2025-01-03 15:40:00,190.48,190.52,190.24,190.3,81551.0,187.4938,187.5332,187.2576,187.3166,81551.0
2025-01-03 15:50:00,190.3,190.77,190.0,190.52,305356.0,187.3166,187.7793,187.0213,187.5332,305356.0
2025-01-06 09:30:00,190.01,192.44,189.23,192.36,157698.0,187.0312,189.4231,186.2634,189.3443,157698.0
2025-01-06 09:40:00,192.36,193.65,192.08,192.99,104141.0,189.3443,190.6141,189.0687,189.9645,104141.0
2025-01-06 09:50:00,193.07,193.42,192.33,192.78,74184.0,190.0432,190.3877,189.3148,189.7578,74184.0
2025-01-06 10:00:00,192.67,192.89,192.05,192.89,89116.0,189.6495,189.866,189.0392,189.866,89116.0
2025-01-06 10:10:00,192.95,193.77,192.53,193.68,55750.0,189.9251,190.7322,189.5117,190.6437,55750.0
2025-01-06 10:20:00,193.75,193.76,193.05,193.27,30030.0,190.7126,190.7224,190.0235,190.2401,30030.0
2025-01-06 10:30:00,193.2,193.28,192.78,192.94,21350.0,190.1712,190.2499,189.7578,189.9153,21350.0
2025-01-06 10:40:00,192.97,193.11,192.57,192.74,31968.0,189.9448,190.0826,189.5511,189.7184,31968.0
2025-01-06 10:50:00,192.78,193.1,192.44,192.79,33651.0,189.7578,190.0727,189.4231,189.7676,33651.0
2025-01-06 11:00:00,192.81,193.17,192.64,192.89,36117.0,189.7873,190.1416,189.62,189.866,36117.0
2025-01-06 11:10:00,192.9,193.59,192.86,193.4,19072.0,189.8759,190.5551,189.8365,190.368,19072.0
2025-01-06 11:20:00,193.41,193.58,193.25,193.33,30389.0,190.3779,190.5452,190.2204,190.2991,30389.0
2025-01-06 11:30:00,193.3,193.73,193.07,193.2,30597.0,190.2696,190.6929,190.0432,190.1712,30597.0
2025-01-06 11:40:00,193.19,193.6,193.04,193.55,52272.0,190.1613,190.5649,190.0137,190.5157,52272.0
2025-01-06 11:50:00,193.47,193.7,193.26,193.58,21528.0,190.4369,190.6633,190.2302,190.5452,21528.0
2025-01-06 12:00:00,193.49,193.62,193.26,193.38,32455.0,190.4566,190.5846,190.2302,190.3484,32455.0
2025-01-06 12:10:00,193.4,193.65,193.17,193.49,21509.0,190.368,190.6141,190.1416,190.4566,21509.0
2025-01-06 12:20:00,193.47,193.52,193.24,193.44,27720.0,190.4369,190.4862,190.2105,190.4074,27720.0
2025-01-06 12:30:00,193.35,193.38,192.94,193.08,26380.0,190.3188,190.3484,189.9153,190.0531,26380.0
2025-01-06 12:40:00,193.06,193.08,192.77,192.92,40434.0,190.0334,190.0531,189.7479,189.8956,40434.0
2025-01-06 12:50:00,192.95,193.01,192.63,192.9,18477.0,189.9251,189.9842,189.6101,189.8759,18477.0
2025-01-06 13:00:00,192.83,192.84,192.25,192.56,21352.0,189.807,189.8168,189.2361,189.5412,21352.0
2025-01-06 13:10:00,192.61,192.68,192.36,192.42,26539.0,189.5904,189.6593,189.3443,189.4034,26539.0
2025-01-06 13:20:00,192.44,192.56,192.28,192.56,10882.0,189.4231,189.5412,189.2656,189.5412,10882.0
2025-01-06 13:30:00,192.52,192.52,192.03,192.25,27077.0,189.5018,189.5018,189.0195,189.2361,27077.0
2025-01-06 13:40:00,192.27,192.42,191.93,192.0,33485.0,189.2558,189.4034,188.9211,188.99,33485.0
2025-01-06 13:50:00,192.02,192.32,192.0,192.1,40609.0,189.0097,189.305,188.99,189.0884,40609.0
2025-01-06 14:00:00,192.11,192.48,191.91,192.46,23835.0,189.0983,189.4625,188.9014,189.4428,23835.0
2025-01-06 14:10:00,192.31,192.37,192.13,192.3,18367.0,189.2951,189.3542,189.118,189.2853,18367.0
2025-01-06 14:20:00,192.33,192.4,192.06,192.24,15944.0,189.3148,189.3837,189.049,189.2262,15944.0
2025-01-06 14:30:00,192.2,192.47,192.1,192.34,26873.0,189.1869,189.4526,189.0884,189.3247,26873.0
2025-01-06 14:40:00,192.3,192.37,192.02,192.28,29440.0,189.2853,189.3542,189.0097,189.2656,29440.0
2025-01-06 14:50:00,192.25,192.25,191.58,191.58,18936.0,189.2361,189.2361,188.5766,188.5766,18936.0
2025-01-06 15:00:00,191.56,191.99,191.49,191.95,48956.0,188.5569,188.9801,188.488,188.9408,48956.0
2025-01-06 15:10:00,191.95,192.05,191.74,191.97,47387.0,188.9408,189.0392,188.7341,188.9605,47387.0
2025-01-06 15:20:00,191.96,192.43,191.91,192.38,37253.0,188.9506,189.4132,188.9014,189.364,37253.0
2025-01-06 15:30:00,192.33,192.55,192.2,192.3,38520.0,189.3148,189.5314,189.1869,189.2853,38520.0
2025-01-06 15:40:00,192.27,192.49,192.09,192.31,39590.0,189.2558,189.4723,189.0786,189.2951,39590.0
2025-01-06 15:50:00,192.25,193.0,192.07,192.21,286773.0,189.2361,189.9743,189.0589,189.1967,286773.0
2025-01-07 09:30:00,193.82,194.33,193.48,194.02,70545.0,190.7815,191.2835,190.4468,190.9783,70545.0
2025-01-07 09:40:00,193.97,194.82,193.6,194.75,55914.0,190.9291,191.7658,190.5649,191.6969,55914.0
2025-01-07 09:50:00,194.75,195.01,194.02,194.02,52973.0,191.6969,191.9528,190.9783,190.9783,52973.0
2025-01-07 10:00:00,194.02,194.1,192.75,192.9,39335.0,190.9783,191.0571,189.7282,189.8759,39335.0
2025-01-07 10:10:00,192.81,193.32,192.22,192.78,43686.0,189.7873,190.2893,189.2065,189.7578,43686.0
2025-01-07 10:20:00,192.8,194.28,192.79,194.06,49653.0,189.7774,191.2342,189.7676,191.0177,49653.0
2025-01-07 10:30:00,194.02,194.35,193.35,193.53,30186.0,190.9783,191.3031,190.3188,190.496,30186.0
2025-01-07 10:40:00,193.66,193.86,193.12,193.4,28305.0,190.624,190.8208,190.0924,190.368,28305.0
2025-01-07 10:50:00,193.47,194.67,193.33,194.59,115603.0,190.4369,191.6181,190.2991,191.5394,115603.0
2025-01-07 11:00:00,194.65,194.84,194.5,194.57,26209.0,191.5984,191.7855,191.4508,191.5197,26209.0
2025-01-07 11:10:00,194.51,194.67,194.17,194.36,29905.0,191.4606,191.6181,191.126,191.313,29905.0
2025-01-07 11:20:00,194.46,194.72,194.14,194.27,39739.0,191.4114,191.6673,191.0964,191.2244,39739.0
2025-01-07 11:30:00,194.26,194.34,193.45,193.97,32493.0,191.2146,191.2933,190.4173,190.9291,32493.0
2025-01-07 11:40:00,193.99,194.08,193.54,193.75,18794.0,190.9488,191.0374,190.5058,190.7126,18794.0
2025-01-07 11:50:00,193.71,193.74,193.15,193.25,14728.0,190.6732,190.7027,190.122,190.2204,14728.0
2025-01-07 12:00:00,193.37,193.6,193.21,193.37,14021.0,190.3385,190.5649,190.181,190.3385,14021.0
2025-01-07 12:10:00,193.38,193.55,193.18,193.39,25073.0,190.3484,190.5157,190.1515,190.3582,25073.0
2025-01-07 12:20:00,193.28,193.35,192.92,193.09,15266.0,190.2499,190.3188,189.8956,190.0629,15266.0
2025-01-07 12:30:00,193.05,193.54,193.05,193.28,18993.0,190.0235,190.5058,190.0235,190.2499,18993.0
2025-01-07 12:40:00,193.28,193.31,192.85,192.92,15024.0,190.2499,190.2795,189.8267,189.8956,15024.0
2025-01-07 12:50:00,193.04,193.27,192.87,193.27,9492.0,190.0137,190.2401,189.8464,190.2401,9492.0
2025-01-07 13:00:00,193.19,193.66,193.03,193.66,12406.0,190.1613,190.624,190.0038,190.624,12406.0
2025-01-07 13:10:00,193.59,193.7,193.32,193.64,11697.0,190.5551,190.6633,190.2893,190.6043,11697.0
2025-01-07 13:20:00,193.69,193.96,193.63,193.81,13054.0,190.6535,190.9193,190.5944,190.7716,13054.0
2025-01-07 13:30:00,193.76,193.81,193.51,193.62,11010.0,190.7224,190.7716,190.4763,190.5846,11010.0
2025-01-07 13:40:00,193.61,193.66,193.34,193.37,14550.0,190.5747,190.624,190.309,190.3385,14550.0
2025-01-07 13:50:00,193.31,193.46,193.24,193.36,11511.0,190.2795,190.4271,190.2105,190.3287,11511.0
2025-01-07 14:00:00,193.35,193.6,193.29,193.49,20193.0,190.3188,190.5649,190.2598,190.4566,20193.0
2025-01-07 14:10:00,193.49,193.75,193.37,193.47,19673.0,190.4566,190.7126,190.3385,190.4369,19673.0
2025-01-07 14:20:00,193.45,193.85,193.4,193.82,23565.0,190.4173,190.811,190.368,190.7815,23565.0
2025-01-07 14:30:00,193.82,193.83,193.42,193.42,15047.0,190.7815,190.7913,190.3877,190.3877,15047.0
2025-01-07 14:40:00,193.48,193.82,193.46,193.57,14450.0,190.4468,190.7815,190.4271,190.5354,14450.0
2025-01-07 14:50:00,193.59,193.73,193.5,193.59,18911.0,190.5551,190.6929,190.4665,190.5551,18911.0
2025-01-07 15:00:00,193.59,193.62,192.83,192.91,23472.0,190.5551,190.5846,189.807,189.8857,23472.0
2025-01-07 15:10:00,192.84,192.91,192.37,192.54,36076.0,189.8168,189.8857,189.3542,189.5215,36076.0
2025-01-07 15:20:00,192.49,192.52,191.83,191.83,55222.0,189.4723,189.5018,188.8227,188.8227,55222.0
2025-01-07 15:30:00,191.9,192.2,191.08,191.25,89534.0,188.8916,189.1869,188.0844,188.2517,89534.0
2025-01-07 15:40:00,191.25,192.07,191.24,191.95,52744.0,188.2517,189.0589,188.2419,188.9408,52744.0
2025-01-07 15:50:00,191.99,192.88,191.99,192.18,244740.0,188.9801,189.8562,188.9801,189.1672,244740.0
2025-01-08 09:30:00,191.8,191.92,188.34,188.43,66407.0,188.7931,188.9112,185.3874,185.476,66407.0
2025-01-08 09:40:00,188.33,189.49,188.07,189.42,62408.0,185.3775,186.5193,185.1216,186.4504,62408.0
2025-01-08 09:50:00,189.54,190.07,189.0,189.26,43230.0,186.5686,187.0902,186.037,186.2929,43230.0
2025-01-08 10:00:00,189.21,190.29,189.13,190.0,37807.0,186.2437,187.3068,186.165,187.0213,37807.0
2025-01-08 10:10:00,189.97,190.12,189.36,189.84,36739.0,186.9918,187.1395,186.3914,186.8639,36739.0
2025-01-08 10:20:00,189.89,190.52,189.8,190.03,41144.0,186.9131,187.5332,186.8245,187.0509,41144.0
2025-01-08 10:30:00,189.93,190.96,189.88,190.67,44646.0,186.9524,187.9663,186.9032,187.6808,44646.0
2025-01-08 10:40:00,190.64,191.04,190.3,190.96,24313.0,187.6513,188.045,187.3166,187.9663,24313.0
2025-01-08 10:50:00,190.99,191.5,190.97,191.43,29678.0,187.9958,188.4978,187.9761,188.4289,29678.0
2025-01-08 11:00:00,191.44,191.51,190.67,190.91,31841.0,188.4388,188.5077,187.6808,187.9171,31841.0
2025-01-08 11:10:00,190.97,191.63,190.97,191.48,22447.0,187.9761,188.6258,187.9761,188.4781,22447.0
2025-01-08 11:20:00,191.48,191.94,191.47,191.54,36539.0,188.4781,188.9309,188.4683,188.5372,36539.0
2025-01-08 11:30:00,191.57,192.69,191.57,192.5,25669.0,188.5667,189.6692,188.5667,189.4822,25669.0
2025-01-08 11:40:00,192.56,192.68,192.3,192.31,22659.0,189.5412,189.6593,189.2853,189.2951,22659.0
2025-01-08 11:50:00,192.34,192.35,192.05,192.21,15645.0,189.3247,189.3345,189.0392,189.1967,15645.0
2025-01-08 12:00:00,192.21,192.21,191.41,191.55,19855.0,189.1967,189.1967,188.4092,188.547,19855.0
2025-01-08 12:10:00,191.52,191.53,190.86,191.07,21197.0,188.5175,188.5274,187.8679,188.0746,21197.0
2025-01-08 12:20:00,191.14,191.28,190.49,190.64,44969.0,188.1435,188.2813,187.5037,187.6513,44969.0
2025-01-08 12:30:00,190.67,191.12,190.49,190.84,16027.0,187.6808,188.1238,187.5037,187.8482,16027.0
2025-01-08 12:40:00,190.87,191.28,190.87,191.03,32620.0,187.8777,188.2813,187.8777,188.0352,32620.0
2025-01-08 12:50:00,191.08,191.33,190.96,190.98,18069.0,188.0844,188.3305,187.9663,187.986,18069.0
2025-01-08 13:00:00,190.92,191.62,190.92,191.16,25331.0,187.9269,188.6159,187.9269,188.1632,25331.0
2025-01-08 13:10:00,191.16,191.53,191.11,191.35,16890.0,188.1632,188.5274,188.1139,188.3502,16890.0
2025-01-08 13:20:00,191.38,191.93,191.34,191.82,18862.0,188.3797,188.9211,188.3403,188.8128,18862.0
2025-01-08 13:30:00,191.82,192.07,191.6,192.04,27246.0,188.8128,189.0589,188.5963,189.0294,27246.0
2025-01-08 13:40:00,192.01,192.05,191.45,191.45,33662.0,188.9998,189.0392,188.4486,188.4486,33662.0
2025-01-08 13:50:00,191.43,191.56,191.12,191.32,15825.0,188.4289,188.5569,188.1238,188.3206,15825.0
2025-01-08 14:00:00,191.32,191.8,190.96,191.79,36970.0,188.3206,188.7931,187.9663,188.7833,36970.0
2025-01-08 14:10:00,191.69,191.7,191.13,191.55,55411.0,188.6848,188.6947,188.1336,188.547,55411.0
2025-01-08 14:20:00,191.54,191.91,191.48,191.78,101479.0,188.5372,188.9014,188.4781,188.7734,101479.0
2025-01-08 14:30:00,191.75,191.75,191.17,191.22,54083.0,188.7439,188.7439,188.173,188.2222,54083.0
2025-01-08 14:40:00,191.22,191.36,191.06,191.36,66551.0,188.2222,188.36,188.0647,188.36,66551.0
2025-01-08 14:50:00,191.39,191.45,191.09,191.29,37888.0,188.3896,188.4486,188.0943,188.2911,37888.0
2025-01-08 15:00:00,191.32,191.7,191.11,191.33,66718.0,188.3206,188.6947,188.1139,188.3305,66718.0
2025-01-08 15:10:00,191.32,191.37,191.02,191.26,62041.0,188.3206,188.3699,188.0254,188.2616,62041.0
2025-01-08 15:20:00,191.33,191.46,191.15,191.32,37533.0,188.3305,188.4585,188.1533,188.3206,37533.0
2025-01-08 15:30:00,191.32,191.48,191.15,191.15,71835.0,188.3206,188.4781,188.1533,188.1533,71835.0
2025-01-08 15:40:00,191.15,191.9,191.11,191.86,61419.0,188.1533,188.8916,188.1139,188.8522,61419.0
2025-01-08 15:50:00,191.89,192.11,191.56,191.72,461189.0,188.8817,189.0983,188.5569,188.7144,461189.0
2025-01-10 09:30:00,192.85,192.93,189.82,190.27,133252.0,189.8267,189.9054,186.8442,187.2871,133252.0
2025-01-10 09:40:00,190.27,191.15,189.62,189.7,202408.0,187.2871,188.1533,186.6473,186.726,202408.0
2025-01-10 09:50:00,189.68,190.22,189.39,190.01,42668.0,186.7064,187.2379,186.4209,187.0312,42668.0
2025-01-10 10:00:00,189.97,189.98,189.13,189.47,46339.0,186.9918,187.0017,186.165,186.4997,46339.0
2025-01-10 10:10:00,189.54,190.63,189.47,190.29,48247.0,186.5686,187.6415,186.4997,187.3068,48247.0
2025-01-10 10:20:00,190.28,190.67,190.16,190.37,41169.0,187.297,187.6808,187.1788,187.3855,41169.0
2025-01-10 10:30:00,190.37,190.74,190.18,190.59,38679.0,187.3855,187.7497,187.1985,187.6021,38679.0
2025-01-10 10:40:00,190.5,190.51,189.75,190.14,36958.0,187.5135,187.5233,186.7753,187.1591,36958.0
2025-01-10 10:50:00,190.12,190.12,189.51,189.81,22434.0,187.1395,187.1395,186.539,186.8343,22434.0
2025-01-10 11:00:00,189.81,189.84,189.12,189.32,47937.0,186.8343,186.8639,186.1551,186.352,47937.0
2025-01-10 11:10:00,189.31,189.53,189.06,189.1,36854.0,186.3422,186.5587,186.0961,186.1355,36854.0
2025-01-10 11:20:00,189.15,189.73,189.01,189.11,58313.0,186.1847,186.7556,186.0469,186.1453,58313.0
2025-01-10 11:30:00,189.1,189.1,188.6,188.87,54745.0,186.1355,186.1355,185.6433,185.9091,54745.0
2025-01-10 11:40:00,188.85,189.49,188.85,189.01,66493.0,185.8894,186.5193,185.8894,186.0469,66493.0
2025-01-10 11:50:00,189.0,189.15,188.5,188.53,39629.0,186.037,186.1847,185.5449,185.5744,39629.0
2025-01-10 12:00:00,188.54,188.83,188.41,188.81,35639.0,185.5842,185.8697,185.4563,185.85,35639.0
2025-01-10 12:10:00,188.86,189.37,188.75,189.26,74368.0,185.8992,186.4012,185.7909,186.2929,74368.0
2025-01-10 12:20:00,189.21,189.32,188.93,189.22,106724.0,186.2437,186.352,185.9681,186.2536,106724.0
2025-01-10 12:30:00,189.22,189.43,188.91,189.29,100165.0,186.2536,186.4603,185.9484,186.3225,100165.0
2025-01-10 12:40:00,189.3,189.61,189.23,189.61,32054.0,186.3323,186.6375,186.2634,186.6375,32054.0
2025-01-10 12:50:00,189.57,189.66,189.43,189.5,34769.0,186.5981,186.6867,186.4603,186.5292,34769.0
2025-01-10 13:00:00,189.48,189.77,189.32,189.74,40426.0,186.5095,186.7949,186.352,186.7654,40426.0
2025-01-10 13:10:00,189.75,190.19,189.64,190.19,162266.0,186.7753,187.2084,186.667,187.2084,162266.0
2025-01-10 13:20:00,190.16,191.15,190.1,190.89,35459.0,187.1788,188.1533,187.1198,187.8974,35459.0
2025-01-10 13:30:00,190.93,191.39,190.81,191.28,86260.0,187.9368,188.3896,187.8186,188.2813,86260.0
2025-01-10 13:40:00,191.34,191.64,191.08,191.64,87826.0,188.3403,188.6356,188.0844,188.6356,87826.0
2025-01-10 13:50:00,191.59,191.93,191.42,191.53,73045.0,188.5864,188.9211,188.4191,188.5274,73045.0
2025-01-10 14:00:00,191.53,191.54,190.75,190.8,55673.0,188.5274,188.5372,187.7596,187.8088,55673.0
2025-01-10 14:10:00,190.73,190.91,190.52,190.65,52637.0,187.7399,187.9171,187.5332,187.6612,52637.0
2025-01-10 14:20:00,190.65,191.06,190.37,190.87,28637.0,187.6612,188.0647,187.3855,187.8777,28637.0
2025-01-10 14:30:00,190.8,190.87,190.27,190.56,38698.0,187.8088,187.8777,187.2871,187.5726,38698.0
2025-01-10 14:40:00,190.56,190.63,190.26,190.29,49397.0,187.5726,187.6415,187.2773,187.3068,49397.0
2025-01-10 14:50:00,190.27,190.73,190.27,190.67,23838.0,187.2871,187.7399,187.2871,187.6808,23838.0
2025-01-10 15:00:00,190.64,190.97,190.43,190.67,23923.0,187.6513,187.9761,187.4446,187.6808,23923.0
2025-01-10 15:10:00,190.67,190.68,189.94,190.0,31038.0,187.6808,187.6907,186.9623,187.0213,31038.0
2025-01-10 15:20:00,190.06,190.16,189.74,189.78,34869.0,187.0804,187.1788,186.7654,186.8048,34869.0
2025-01-10 15:30:00,189.73,189.98,189.57,189.89,45906.0,186.7556,187.0017,186.5981,186.9131,45906.0
2025-01-10 15:40:00,189.89,190.1,189.81,190.03,68741.0,186.9131,187.1198,186.8343,187.0509,68741.0
2025-01-10 15:50:00,190.0,190.48,189.92,190.12,471387.0,187.0213,187.4938,186.9426,187.1395,471387.0
2025-01-13 09:30:00,189.83,190.39,187.87,188.55,158090.0,186.854,187.4052,184.9247,185.5941,158090.0
2025-01-13 09:40:00,188.56,188.66,187.65,188.11,67006.0,185.6039,185.7024,184.7082,185.161,67006.0
2025-01-13 09:50:00,188.17,189.25,187.66,189.24,77133.0,185.22,186.2831,184.718,186.2733,77133.0
2025-01-13 10:00:00,189.24,190.0,189.0,189.77,44356.0,186.2733,187.0213,186.037,186.7949,44356.0
2025-01-13 10:10:00,189.78,189.78,189.18,189.39,36910.0,186.8048,186.8048,186.2142,186.4209,36910.0
2025-01-13 10:20:00,189.34,189.54,188.32,188.67,56945.0,186.3717,186.5686,185.3677,185.7122,56945.0
2025-01-13 10:30:00,188.74,189.85,188.67,189.84,74081.0,185.7811,186.8737,185.7122,186.8639,74081.0
2025-01-13 10:40:00,189.84,190.5,189.67,190.16,139859.0,186.8639,187.5135,186.6965,187.1788,139859.0
2025-01-13 10:50:00,190.09,190.09,189.5,189.69,90988.0,187.1099,187.1099,186.5292,186.7162,90988.0
2025-01-13 11:00:00,189.76,190.03,189.23,189.37,63909.0,186.7851,187.0509,186.2634,186.4012,63909.0
2025-01-13 11:10:00,189.42,189.64,189.18,189.54,25064.0,186.4504,186.667,186.2142,186.5686,25064.0
2025-01-13 11:20:00,189.56,189.91,189.44,189.73,58839.0,186.5882,186.9328,186.4701,186.7556,58839.0
2025-01-13 11:30:00,189.72,190.2,189.65,189.92,73728.0,186.7457,187.2182,186.6768,186.9426,73728.0
2025-01-13 11:40:00,189.91,190.38,189.85,190.33,40017.0,186.9328,187.3954,186.8737,187.3462,40017.0
2025-01-13 11:50:00,190.4,190.4,190.02,190.05,37736.0,187.4151,187.4151,187.041,187.0706,37736.0
2025-01-13 12:00:00,190.06,190.64,189.87,190.58,50254.0,187.0804,187.6513,186.8934,187.5923,50254.0
2025-01-13 12:10:00,190.56,191.15,190.55,191.11,55908.0,187.5726,188.1533,187.5627,188.1139,55908.0
2025-01-13 12:20:00,191.11,191.34,191.03,191.12,30021.0,188.1139,188.3403,188.0352,188.1238,30021.0
2025-01-13 12:30:00,191.12,191.76,191.0,191.36,45858.0,188.1238,188.7538,188.0057,188.36,45858.0
2025-01-13 12:40:00,191.34,191.44,190.76,190.98,34592.0,188.3403,188.4388,187.7694,187.986,34592.0
2025-01-13 12:50:00,190.97,191.1,190.51,191.09,35915.0,187.9761,188.1041,187.5233,188.0943,35915.0
2025-01-13 13:00:00,191.09,191.29,190.75,190.82,55289.0,188.0943,188.2911,187.7596,187.8285,55289.0
2025-01-13 13:10:00,190.86,190.94,190.3,190.37,33652.0,187.8679,187.9466,187.3166,187.3855,33652.0
2025-01-13 13:20:00,190.37,190.59,190.33,190.56,26053.0,187.3855,187.6021,187.3462,187.5726,26053.0
2025-01-13 13:30:00,190.61,191.07,190.61,191.05,47704.0,187.6218,188.0746,187.6218,188.0549,47704.0
2025-01-13 13:40:00,191.0,191.01,190.5,190.92,50721.0,188.0057,188.0155,187.5135,187.9269,50721.0
2025-01-13 13:50:00,190.94,191.09,190.57,190.62,56880.0,187.9466,188.0943,187.5824,187.6316,56880.0
2025-01-13 14:00:00,190.62,190.81,190.44,190.62,25450.0,187.6316,187.8186,187.4544,187.6316,25450.0
2025-01-13 14:10:00,190.59,190.84,190.36,190.39,19023.0,187.6021,187.8482,187.3757,187.4052,19023.0
2025-01-13 14:20:00,190.39,190.9,190.33,190.79,44973.0,187.4052,187.9072,187.3462,187.799,44973.0
2025-01-13 14:30:00,190.75,191.01,190.58,190.95,35355.0,187.7596,188.0155,187.5923,187.9565,35355.0
2025-01-13 14:40:00,190.96,191.04,190.45,190.5,27468.0,187.9663,188.045,187.4643,187.5135,27468.0
2025-01-13 14:50:00,190.49,191.3,190.48,191.29,46032.0,187.5037,188.301,187.4938,188.2911,46032.0
2025-01-13 15:00:00,191.32,191.63,191.16,191.35,68795.0,188.3206,188.6258,188.1632,188.3502,68795.0
2025-01-13 15:10:00,191.37,191.6,191.07,191.31,129832.0,188.3699,188.5963,188.0746,188.3108,129832.0
2025-01-13 15:20:00,191.31,191.4,190.92,191.1,42616.0,188.3108,188.3994,187.9269,188.1041,42616.0
2025-01-13 15:30:00,191.09,191.27,190.9,190.93,56999.0,188.0943,188.2714,187.9072,187.9368,56999.0
2025-01-13 15:40:00,190.9,190.98,190.54,190.85,70495.0,187.9072,187.986,187.5529,187.858,70495.0
2025-01-13 15:50:00,190.88,191.31,190.86,191.06,349932.0,187.8875,188.3108,187.8679,188.0647,349932.0
2025-01-14 09:30:00,191.54,191.67,190.85,191.67,86399.0,188.5372,188.6652,187.858,188.6652,86399.0
2025-01-14 09:40:00,191.71,191.88,190.67,190.77,44419.0,188.7045,188.8719,187.6808,187.7793,44419.0
2025-01-14 09:50:00,190.76,191.12,190.18,190.34,85832.0,187.7694,188.1238,187.1985,187.356,85832.0
2025-01-14 10:00:00,190.43,191.65,190.37,191.38,49562.0,187.4446,188.6455,187.3855,188.3797,49562.0
2025-01-14 10:10:00,191.39,192.06,191.25,191.75,67922.0,188.3896,189.049,188.2517,188.7439,67922.0
2025-01-14 10:20:00,191.72,192.06,191.5,191.6,29460.0,188.7144,189.049,188.4978,188.5963,29460.0
2025-01-14 10:30:00,191.7,192.09,191.56,191.89,43758.0,188.6947,189.0786,188.5569,188.8817,43758.0
2025-01-14 10:40:00,191.86,192.51,191.75,192.41,157359.0,188.8522,189.492,188.7439,189.3936,157359.0
2025-01-14 10:50:00,192.46,192.46,192.02,192.14,28730.0,189.4428,189.4428,189.0097,189.1278,28730.0
2025-01-14 11:00:00,192.16,192.18,191.65,191.8,36495.0,189.1475,189.1672,188.6455,188.7931,36495.0
2025-01-14 11:10:00,191.77,191.79,191.22,191.23,30641.0,188.7636,188.7833,188.2222,188.2321,30641.0
2025-01-14 11:20:00,191.23,191.83,191.22,191.56,25787.0,188.2321,188.8227,188.2222,188.5569,25787.0
2025-01-14 11:30:00,191.65,191.85,191.4,191.4,23642.0,188.6455,188.8423,188.3994,188.3994,23642.0
2025-01-14 11:40:00,191.41,191.48,190.95,191.25,21703.0,188.4092,188.4781,187.9565,188.2517,21703.0
2025-01-14 11:50:00,191.25,191.37,190.94,191.04,35004.0,188.2517,188.3699,187.9466,188.045,35004.0
2025-01-14 12:00:00,190.98,191.16,190.62,191.12,23691.0,187.986,188.1632,187.6316,188.1238,23691.0
2025-01-14 12:10:00,191.19,191.19,190.77,190.93,19590.0,188.1927,188.1927,187.7793,187.9368,19590.0
2025-01-14 12:20:00,190.99,191.32,190.69,191.19,22977.0,187.9958,188.3206,187.7005,188.1927,22977.0
2025-01-14 12:30:00,191.2,191.2,190.71,190.96,36460.0,188.2025,188.2025,187.7202,187.9663,36460.0
2025-01-14 12:40:00,191.0,191.56,190.99,191.41,24952.0,188.0057,188.5569,187.9958,188.4092,24952.0
2025-01-14 12:50:00,191.47,191.61,191.21,191.42,18597.0,188.4683,188.6061,188.2124,188.4191,18597.0
2025-01-14 13:00:00,191.37,191.64,191.19,191.55,16719.0,188.3699,188.6356,188.1927,188.547,16719.0
2025-01-14 13:10:00,191.52,191.64,191.29,191.64,16142.0,188.5175,188.6356,188.2911,188.6356,16142.0
2025-01-14 13:20:00,191.58,192.08,191.58,192.02,24602.0,188.5766,189.0687,188.5766,189.0097,24602.0
2025-01-14 13:30:00,191.97,192.37,191.75,192.36,25270.0,188.9605,189.3542,188.7439,189.3443,25270.0
2025-01-14 13:40:00,192.36,192.58,192.28,192.55,19345.0,189.3443,189.5609,189.2656,189.5314,19345.0
2025-01-14 13:50:00,192.58,192.67,192.41,192.61,41937.0,189.5609,189.6495,189.3936,189.5904,41937.0
2025-01-14 14:00:00,192.65,192.72,192.41,192.43,24012.0,189.6298,189.6987,189.3936,189.4132,24012.0
2025-01-14 14:10:00,192.43,192.94,192.37,192.94,15647.0,189.4132,189.9153,189.3542,189.9153,15647.0
2025-01-14 14:20:00,192.88,192.95,192.67,192.72,34385.0,189.8562,189.9251,189.6495,189.6987,34385.0
2025-01-14 14:30:00,192.75,193.2,192.69,193.2,47513.0,189.7282,190.1712,189.6692,190.1712,47513.0
2025-01-14 14:40:00,193.17,193.28,193.05,193.14,44619.0,190.1416,190.2499,190.0235,190.1121,44619.0
2025-01-14 14:50:00,193.11,193.11,192.17,192.28,49528.0,190.0826,190.0826,189.1573,189.2656,49528.0
2025-01-14 15:00:00,192.28,192.35,191.77,191.96,68706.0,189.2656,189.3345,188.7636,188.9506,68706.0
2025-01-14 15:10:00,191.96,192.23,191.8,192.08,55335.0,188.9506,189.2164,188.7931,189.0687,55335.0
2025-01-14 15:20:00,192.12,192.51,191.96,192.5,34853.0,189.1081,189.492,188.9506,189.4822,34853.0
2025-01-14 15:30:00,192.45,192.63,192.17,192.17,39396.0,189.4329,189.6101,189.1573,189.1573,39396.0
2025-01-14 15:40:00,192.22,192.53,192.03,192.34,63480.0,189.2065,189.5117,189.0195,189.3247,63480.0
2025-01-14 15:50:00,192.33,193.61,192.31,193.57,246028.0,189.3148,190.5747,189.2951,190.5354,246028.0
2025-01-15 09:30:00,195.95,197.87,195.66,197.76,145249.0,192.8781,194.768,192.5926,194.6597,145249.0
2025-01-15 09:40:00,197.82,198.45,197.82,198.07,71751.0,194.7187,195.3389,194.7187,194.9648,71751.0
2025-01-15 09:50:00,198.0,198.15,196.93,196.97,43712.0,194.8959,195.0436,193.8427,193.8821,43712.0
2025-01-15 10:00:00,196.98,197.87,196.93,197.55,36029.0,193.8919,194.768,193.8427,194.453,36029.0
2025-01-15 10:10:00,197.51,198.34,197.46,198.2,47097.0,194.4136,195.2306,194.3644,195.0928,47097.0
2025-01-15 10:20:00,198.24,198.73,198.19,198.27,118384.0,195.1322,195.6145,195.0829,195.1617,118384.0
2025-01-15 10:30:00,198.29,198.57,197.79,197.93,58533.0,195.1814,195.457,194.6892,194.827,58533.0
2025-01-15 10:40:00,197.89,198.58,197.6,197.84,48795.0,194.7877,195.4668,194.5022,194.7384,48795.0
2025-01-15 10:50:00,197.84,198.35,197.68,198.09,43813.0,194.7384,195.2404,194.5809,194.9845,43813.0
2025-01-15 11:00:00,198.17,198.71,198.05,198.68,56695.0,195.0633,195.5948,194.9451,195.5653,56695.0
2025-01-15 11:10:00,198.68,198.78,197.89,197.98,49473.0,195.5653,195.6637,194.7877,194.8762,49473.0
2025-01-15 11:20:00,198.0,198.4,197.87,198.15,41066.0,194.8959,195.2897,194.768,195.0436,41066.0
2025-01-15 11:30:00,198.15,198.18,197.64,197.72,47683.0,195.0436,195.0731,194.5416,194.6203,47683.0
2025-01-15 11:40:00,197.73,198.04,197.5,197.64,38031.0,194.6302,194.9353,194.4038,194.5416,38031.0
2025-01-15 11:50:00,197.6,197.75,197.35,197.74,29200.0,194.5022,194.6498,194.2561,194.64,29200.0
2025-01-15 12:00:00,197.72,198.03,197.66,197.9,72215.0,194.6203,194.9255,194.5613,194.7975,72215.0
2025-01-15 12:10:00,197.87,198.0,197.62,197.66,71534.0,194.768,194.8959,194.5219,194.5613,71534.0
2025-01-15 12:20:00,197.67,198.08,197.61,198.01,40165.0,194.5711,194.9747,194.512,194.9058,40165.0
2025-01-15 12:30:00,198.04,198.54,197.9,198.54,33273.0,194.9353,195.4275,194.7975,195.4275,33273.0
2025-01-15 12:40:00,198.55,198.55,198.23,198.34,40775.0,195.4373,195.4373,195.1223,195.2306,40775.0
2025-01-15 12:50:00,198.32,198.43,198.09,198.22,69295.0,195.2109,195.3192,194.9845,195.1125,69295.0
2025-01-15 13:00:00,198.26,198.43,198.19,198.19,27649.0,195.1519,195.3192,195.0829,195.0829,27649.0
2025-01-15 13:10:00,198.2,198.7,198.15,198.64,33428.0,195.0928,195.585,195.0436,195.5259,33428.0
2025-01-15 13:20:00,198.67,198.87,198.59,198.85,35272.0,195.5554,195.7523,195.4767,195.7326,35272.0
2025-01-15 13:30:00,198.84,198.95,198.6,198.69,21757.0,195.7228,195.831,195.4865,195.5751,21757.0
2025-01-15 13:40:00,198.7,198.95,198.67,198.81,39132.0,195.585,195.831,195.5554,195.6932,39132.0
2025-01-15 13:50:00,198.81,198.95,198.63,198.75,34736.0,195.6932,195.831,195.5161,195.6342,34736.0
2025-01-15 14:00:00,198.75,198.89,198.66,198.78,39099.0,195.6342,195.772,195.5456,195.6637,39099.0
2025-01-15 14:10:00,198.76,198.78,198.48,198.69,26665.0,195.644,195.6637,195.3684,195.5751,26665.0
2025-01-15 14:20:00,198.71,198.95,198.5,198.85,45742.0,195.5948,195.831,195.3881,195.7326,45742.0
2025-01-15 14:30:00,198.81,198.95,198.76,198.91,38151.0,195.6932,195.831,195.644,195.7917,38151.0
2025-01-15 14:40:00,198.88,198.94,198.48,198.59,41703.0,195.7621,195.8212,195.3684,195.4767,41703.0
2025-01-15 14:50:00,198.59,198.91,198.48,198.52,25600.0,195.4767,195.7917,195.3684,195.4078,25600.0
2025-01-15 15:00:00,198.54,198.68,198.47,198.64,30778.0,195.4275,195.5653,195.3586,195.5259,30778.0
2025-01-15 15:10:00,198.66,198.7,198.4,198.47,51561.0,195.5456,195.585,195.2897,195.3586,51561.0
2025-01-15 15:20:00,198.47,198.63,198.4,198.53,113052.0,195.3586,195.5161,195.2897,195.4176,113052.0
2025-01-15 15:30:00,198.55,198.58,197.66,197.86,136683.0,195.4373,195.4668,194.5613,194.7581,136683.0
2025-01-15 15:40:00,197.87,197.99,197.62,197.71,108717.0,194.768,194.8861,194.5219,194.6105,108717.0
2025-01-15 15:50:00,197.68,197.77,197.06,197.44,430383.0,194.5809,194.6695,193.9707,194.3447,430383.0
2025-01-16 09:30:00,195.13,195.48,191.62,191.88,260749.0,192.0709,192.4154,188.6159,188.8719,260749.0
2025-01-16 09:40:00,191.87,191.97,190.07,190.45,244946.0,188.862,188.9605,187.0902,187.4643,244946.0
2025-01-16 09:50:00,190.4,190.69,189.01,189.07,167233.0,187.4151,187.7005,186.0469,186.1059,167233.0
2025-01-16 10:00:00,189.1,190.43,188.65,189.92,144528.0,186.1355,187.4446,185.6925,186.9426,144528.0
2025-01-16 10:10:00,189.9,190.13,189.19,189.6,88264.0,186.9229,187.1493,186.224,186.6276,88264.0
2025-01-16 10:20:00,189.61,189.73,188.06,188.47,113874.0,186.6375,186.7556,185.1118,185.5153,113874.0
2025-01-16 10:30:00,188.44,189.33,188.34,189.04,101756.0,185.4858,186.3618,185.3874,186.0764,101756.0
2025-01-16 10:40:00,188.95,189.02,187.92,188.51,70071.0,185.9878,186.0567,184.974,185.5547,70071.0
2025-01-16 10:50:00,188.54,189.54,188.27,189.2,43677.0,185.5842,186.5686,185.3185,186.2339,43677.0
2025-01-16 11:00:00,189.24,190.25,189.03,189.9,113537.0,186.2733,187.2674,186.0666,186.9229,113537.0
2025-01-16 11:10:00,189.82,190.16,189.18,189.25,167686.0,186.8442,187.1788,186.2142,186.2831,167686.0
2025-01-16 11:20:00,189.3,189.36,188.19,188.24,115195.0,186.3323,186.3914,185.2397,185.2889,115195.0
2025-01-16 11:30:00,188.27,188.56,187.76,187.77,95743.0,185.3185,185.6039,184.8165,184.8263,95743.0
2025-01-16 11:40:00,187.86,188.12,187.14,188.04,109615.0,184.9149,185.1708,184.2062,185.0921,109615.0
2025-01-16 11:50:00,188.15,189.05,187.88,188.91,121281.0,185.2003,186.0862,184.9346,185.9484,121281.0
2025-01-16 12:00:00,188.89,189.33,188.63,188.98,85101.0,185.9287,186.3618,185.6728,186.0173,85101.0
2025-01-16 12:10:00,188.96,189.15,188.47,189.15,50246.0,185.9976,186.1847,185.5153,186.1847,50246.0
2025-01-16 12:20:00,189.06,189.55,188.79,189.07,38479.0,186.0961,186.5784,185.8303,186.1059,38479.0
2025-01-16 12:30:00,189.06,189.18,188.79,188.8,26924.0,186.0961,186.2142,185.8303,185.8402,26924.0
2025-01-16 12:40:00,188.8,188.84,188.37,188.46,27484.0,185.8402,185.8795,185.4169,185.5055,27484.0
2025-01-16 12:50:00,188.44,188.53,187.94,188.35,45011.0,185.4858,185.5744,184.9936,185.3972,45011.0
2025-01-16 13:00:00,188.36,188.94,188.2,188.83,77992.0,185.4071,185.978,185.2496,185.8697,77992.0
2025-01-16 13:10:00,188.89,189.19,188.8,189.1,36754.0,185.9287,186.224,185.8402,186.1355,36754.0
2025-01-16 13:20:00,189.08,189.24,188.62,188.77,26051.0,186.1158,186.2733,185.663,185.8106,26051.0
2025-01-16 13:30:00,188.77,188.87,188.45,188.49,33831.0,185.8106,185.9091,185.4956,185.535,33831.0
2025-01-16 13:40:00,188.49,188.81,188.0,188.01,65736.0,185.535,185.85,185.0527,185.0625,65736.0
2025-01-16 13:50:00,188.01,188.47,187.81,188.24,68636.0,185.0625,185.5153,184.8657,185.2889,68636.0
2025-01-16 14:00:00,188.2,188.49,187.77,188.17,91692.0,185.2496,185.535,184.8263,185.22,91692.0
2025-01-16 14:10:00,188.17,188.53,188.11,188.29,54746.0,185.22,185.5744,185.161,185.3382,54746.0
2025-01-16 14:20:00,188.29,188.4,188.01,188.21,40379.0,185.3382,185.4464,185.0625,185.2594,40379.0
2025-01-16 14:30:00,188.15,188.4,188.03,188.3,41842.0,185.2003,185.4464,185.0822,185.348,41842.0
2025-01-16 14:40:00,188.3,188.43,187.93,188.1,64173.0,185.348,185.476,184.9838,185.1511,64173.0
2025-01-16 14:50:00,188.1,188.58,188.0,188.39,79816.0,185.1511,185.6236,185.0527,185.4366,79816.0
2025-01-16 15:00:00,188.39,189.04,188.08,188.84,97253.0,185.4366,186.0764,185.1314,185.8795,97253.0
2025-01-16 15:10:00,188.84,189.04,188.46,188.6,63424.0,185.8795,186.0764,185.5055,185.6433,63424.0
2025-01-16 15:20:00,188.6,188.6,188.16,188.45,49708.0,185.6433,185.6433,185.2102,185.4956,49708.0
2025-01-16 15:30:00,188.42,188.59,187.84,187.97,103776.0,185.4661,185.6334,184.8952,185.0232,103776.0
2025-01-16 15:40:00,187.97,188.76,187.91,188.46,114715.0,185.0232,185.8008,184.9641,185.5055,114715.0
2025-01-16 15:50:00,188.41,188.63,187.31,187.4,561542.0,185.4563,185.6728,184.3735,184.4621,561542.0
2025-01-17 09:30:00,191.46,192.54,190.02,191.48,874419.0,188.4585,189.5215,187.041,188.4781,874419.0
2025-01-17 09:40:00,191.5,192.43,191.5,192.0,89927.0,188.4978,189.4132,188.4978,188.99,89927.0
2025-01-17 09:50:00,192.0,192.0,190.8,190.91,33894.0,188.99,188.99,187.8088,187.9171,33894.0
2025-01-17 10:00:00,190.91,191.35,190.71,191.16,46230.0,187.9171,188.3502,187.7202,188.1632,46230.0
2025-01-17 10:10:00,191.13,191.51,191.05,191.05,65517.0,188.1336,188.5077,188.0549,188.0549,65517.0
2025-01-17 10:20:00,191.06,191.12,190.31,190.78,58680.0,188.0647,188.1238,187.3265,187.7891,58680.0
2025-01-17 10:30:00,190.81,190.94,190.37,190.53,37676.0,187.8186,187.9466,187.3855,187.543,37676.0
2025-01-17 10:40:00,190.46,190.74,190.22,190.71,29574.0,187.4741,187.7497,187.2379,187.7202,29574.0
2025-01-17 10:50:00,190.75,191.25,190.55,191.11,42194.0,187.7596,188.2517,187.5627,188.1139,42194.0
2025-01-17 11:00:00,191.22,191.48,191.04,191.48,22653.0,188.2222,188.4781,188.045,188.4781,22653.0
2025-01-17 11:10:00,191.45,191.45,190.92,191.11,40924.0,188.4486,188.4486,187.9269,188.1139,40924.0
2025-01-17 11:20:00,191.09,191.47,191.03,191.36,37200.0,188.0943,188.4683,188.0352,188.36,37200.0
2025-01-17 11:30:00,191.42,191.44,190.86,191.02,28815.0,188.4191,188.4388,187.8679,188.0254,28815.0
2025-01-17 11:40:00,191.06,191.12,190.59,190.6,40162.0,188.0647,188.1238,187.6021,187.6119,40162.0
2025-01-17 11:50:00,190.6,190.86,190.57,190.61,23627.0,187.6119,187.8679,187.5824,187.6218,23627.0
2025-01-17 12:00:00,190.59,190.9,190.54,190.86,39365.0,187.6021,187.9072,187.5529,187.8679,39365.0
2025-01-17 12:10:00,190.88,191.15,190.87,190.93,50963.0,187.8875,188.1533,187.8777,187.9368,50963.0
2025-01-17 12:20:00,190.98,191.13,190.73,191.1,37989.0,187.986,188.1336,187.7399,188.1041,37989.0
2025-01-17 12:30:00,191.18,191.29,190.96,191.18,35560.0,188.1828,188.2911,187.9663,188.1828,35560.0
2025-01-17 12:40:00,191.15,191.18,190.97,191.04,15800.0,188.1533,188.1828,187.9761,188.045,15800.0
2025-01-17 12:50:00,191.03,191.31,191.02,191.13,13124.0,188.0352,188.3108,188.0254,188.1336,13124.0
2025-01-17 13:00:00,191.13,191.32,190.96,191.3,29593.0,188.1336,188.3206,187.9663,188.301,29593.0
2025-01-17 13:10:00,191.38,191.42,191.08,191.16,15595.0,188.3797,188.4191,188.0844,188.1632,15595.0
2025-01-17 13:20:00,191.2,191.39,191.06,191.11,11802.0,188.2025,188.3896,188.0647,188.1139,11802.0
2025-01-17 13:30:00,191.1,191.3,190.98,191.13,14978.0,188.1041,188.301,187.986,188.1336,14978.0
2025-01-17 13:40:00,191.12,191.25,190.98,191.11,19846.0,188.1238,188.2517,187.986,188.1139,19846.0
2025-01-17 13:50:00,191.12,191.21,191.01,191.15,15796.0,188.1238,188.2124,188.0155,188.1533,15796.0
2025-01-17 14:00:00,191.19,191.33,191.06,191.28,14725.0,188.1927,188.3305,188.0647,188.2813,14725.0
2025-01-17 14:10:00,191.29,191.6,191.27,191.54,104533.0,188.2911,188.5963,188.2714,188.5372,104533.0
2025-01-17 14:20:00,191.54,191.93,191.5,191.83,28999.0,188.5372,188.9211,188.4978,188.8227,28999.0
2025-01-17 14:30:00,191.8,192.1,191.69,191.97,39298.0,188.7931,189.0884,188.6848,188.9605,39298.0
2025-01-17 14:40:00,191.96,191.96,191.53,191.53,28716.0,188.9506,188.9506,188.5274,188.5274,28716.0
2025-01-17 14:50:00,191.53,191.7,191.28,191.67,35869.0,188.5274,188.6947,188.2813,188.6652,35869.0
2025-01-17 15:00:00,191.65,192.0,191.5,192.0,90015.0,188.6455,188.99,188.4978,188.99,90015.0
2025-01-17 15:10:00,191.99,192.64,191.99,192.61,82494.0,188.9801,189.62,188.9801,189.5904,82494.0
2025-01-17 15:20:00,192.64,192.85,192.54,192.66,114012.0,189.62,189.8267,189.5215,189.6396,114012.0
2025-01-17 15:30:00,192.64,192.74,192.59,192.61,82999.0,189.62,189.7184,189.5707,189.5904,82999.0
2025-01-17 15:40:00,192.62,192.73,192.43,192.6,90157.0,189.6003,189.7085,189.4132,189.5806,90157.0
2025-01-17 15:50:00,192.58,192.93,192.33,192.39,282793.0,189.5609,189.9054,189.3148,189.3739,282793.0
2025-01-21 09:30:00,191.67,193.3,191.6,192.7,188743.0,188.6652,190.2696,188.5963,189.679,188743.0
2025-01-21 09:40:00,192.7,194.65,192.67,193.7,102386.0,189.679,191.5984,189.6495,190.6633,102386.0
2025-01-21 09:50:00,193.74,193.89,192.58,192.98,132827.0,190.7027,190.8504,189.5609,189.9546,132827.0
2025-01-21 10:00:00,193.08,193.21,192.52,193.09,66530.0,190.0531,190.181,189.5018,190.0629,66530.0
2025-01-21 10:10:00,193.09,193.86,192.64,193.71,55544.0,190.0629,190.8208,189.62,190.6732,55544.0
2025-01-21 10:20:00,193.71,193.85,193.4,193.74,52971.0,190.6732,190.811,190.368,190.7027,52971.0
2025-01-21 10:30:00,193.71,193.81,193.23,193.56,38612.0,190.6732,190.7716,190.2007,190.5255,38612.0
2025-01-21 10:40:00,193.6,193.61,192.69,192.7,30398.0,190.5649,190.5747,189.6692,189.679,30398.0
2025-01-21 10:50:00,192.72,192.89,192.4,192.78,31655.0,189.6987,189.866,189.3837,189.7578,31655.0
2025-01-21 11:00:00,192.75,193.9,192.48,193.63,47720.0,189.7282,190.8602,189.4625,190.5944,47720.0
2025-01-21 11:10:00,193.63,194.4,193.56,194.28,25169.0,190.5944,191.3524,190.5255,191.2342,25169.0
2025-01-21 11:20:00,194.25,194.86,194.12,194.75,51235.0,191.2047,191.8052,191.0768,191.6969,51235.0
2025-01-21 11:30:00,194.76,195.08,194.59,194.63,42718.0,191.7067,192.0217,191.5394,191.5788,42718.0
2025-01-21 11:40:00,194.63,194.74,194.33,194.41,36417.0,191.5788,191.687,191.2835,191.3622,36417.0
2025-01-21 11:50:00,194.35,195.01,194.34,194.81,62508.0,191.3031,191.9528,191.2933,191.7559,62508.0
2025-01-21 12:00:00,194.81,195.25,194.78,195.25,34590.0,191.7559,192.189,191.7264,192.189,34590.0
2025-01-21 12:10:00,195.28,195.74,195.2,195.69,67103.0,192.2186,192.6714,192.1398,192.6221,67103.0
2025-01-21 12:20:00,195.63,196.46,195.63,196.33,94147.0,192.5631,193.3801,192.5631,193.2521,94147.0
2025-01-21 12:30:00,196.33,196.35,195.87,196.01,77926.0,193.2521,193.2718,192.7993,192.9371,77926.0
2025-01-21 12:40:00,196.05,196.29,195.84,196.02,67521.0,192.9765,193.2127,192.7698,192.947,67521.0
2025-01-21 12:50:00,196.03,196.3,195.99,196.21,40553.0,192.9568,193.2226,192.9174,193.134,40553.0
2025-01-21 13:00:00,196.21,196.4,196.0,196.32,54854.0,193.134,193.321,192.9273,193.2423,54854.0
2025-01-21 13:10:00,196.32,196.48,196.01,196.15,43439.0,193.2423,193.3998,192.9371,193.0749,43439.0
2025-01-21 13:20:00,196.16,196.4,196.0,196.18,59697.0,193.0848,193.321,192.9273,193.1045,59697.0
2025-01-21 13:30:00,196.07,196.27,195.87,196.0,40454.0,192.9962,193.193,192.7993,192.9273,40454.0
2025-01-21 13:40:00,195.97,195.99,195.62,195.69,34377.0,192.8978,192.9174,192.5532,192.6221,34377.0
2025-01-21 13:50:00,195.69,196.1,195.66,196.1,44912.0,192.6221,193.0257,192.5926,193.0257,44912.0
2025-01-21 14:00:00,196.06,196.47,195.93,196.44,69885.0,192.9863,193.3899,192.8584,193.3604,69885.0
2025-01-21 14:10:00,196.4,196.5,196.01,196.09,38850.0,193.321,193.4194,192.9371,193.0159,38850.0
2025-01-21 14:20:00,196.01,196.46,195.88,196.41,39931.0,192.9371,193.3801,192.8092,193.3309,39931.0
2025-01-21 14:30:00,196.41,196.41,196.13,196.25,30449.0,193.3309,193.3309,193.0552,193.1734,30449.0
2025-01-21 14:40:00,196.25,196.3,196.05,196.17,17605.0,193.1734,193.2226,192.9765,193.0946,17605.0
2025-01-21 14:50:00,196.15,196.25,195.91,196.12,27621.0,193.0749,193.1734,192.8387,193.0454,27621.0
2025-01-21 15:00:00,196.16,196.18,195.91,196.11,28727.0,193.0848,193.1045,192.8387,193.0356,28727.0
2025-01-21 15:10:00,196.09,196.28,196.06,196.18,35042.0,193.0159,193.2029,192.9863,193.1045,35042.0
2025-01-21 15:20:00,196.14,196.47,196.12,196.44,60001.0,193.0651,193.3899,193.0454,193.3604,60001.0
2025-01-21 15:30:00,196.45,196.47,195.8,195.91,59793.0,193.3702,193.3899,192.7304,192.8387,59793.0
2025-01-21 15:40:00,195.97,196.18,195.66,195.83,114244.0,192.8978,193.1045,192.5926,192.7599,114244.0
2025-01-21 15:50:00,195.83,196.35,195.09,195.23,336826.0,192.7599,193.2718,192.0315,192.1694,336826.0
2025-01-22 09:30:00,195.67,198.0,195.3,197.33,189877.0,192.6025,194.8959,192.2383,194.2364,189877.0
2025-01-22 09:40:00,197.33,198.2,196.98,197.69,144178.0,194.2364,195.0928,193.8919,194.5908,144178.0
2025-01-22 09:50:00,197.73,198.68,197.66,198.21,136478.0,194.6302,195.5653,194.5613,195.1026,136478.0
2025-01-22 10:00:00,198.24,198.32,197.82,198.17,75160.0,195.1322,195.2109,194.7187,195.0633,75160.0
2025-01-22 10:10:00,198.23,198.66,198.13,198.19,126922.0,195.1223,195.5456,195.0239,195.0829,126922.0
2025-01-22 10:20:00,198.22,198.36,197.79,198.03,80923.0,195.1125,195.2503,194.6892,194.9255,80923.0
2025-01-22 10:30:00,198.03,198.14,197.3,197.94,47518.0,194.9255,195.0337,194.2069,194.8369,47518.0
2025-01-22 10:40:00,198.01,198.09,197.56,197.72,46896.0,194.9058,194.9845,194.4628,194.6203,46896.0
2025-01-22 10:50:00,197.77,197.85,196.96,196.98,49406.0,194.6695,194.7483,193.8722,193.8919,49406.0
2025-01-22 11:00:00,196.98,197.75,196.88,197.43,119126.0,193.8919,194.6498,193.7935,194.3349,119126.0
2025-01-22 11:10:00,197.44,197.82,197.27,197.71,84457.0,194.3447,194.7187,194.1774,194.6105,84457.0
2025-01-22 11:20:00,197.68,197.81,197.49,197.7,28546.0,194.5809,194.7089,194.3939,194.6006,28546.0
2025-01-22 11:30:00,197.71,197.84,197.49,197.77,20851.0,194.6105,194.7384,194.3939,194.6695,20851.0
2025-01-22 11:40:00,197.72,197.88,197.51,197.56,41349.0,194.6203,194.7778,194.4136,194.4628,41349.0
2025-01-22 11:50:00,197.56,197.96,197.56,197.82,50904.0,194.4628,194.8566,194.4628,194.7187,50904.0
2025-01-22 12:00:00,197.81,198.15,197.74,198.08,22545.0,194.7089,195.0436,194.64,194.9747,22545.0
2025-01-22 12:10:00,198.12,198.16,197.67,198.04,35869.0,195.014,195.0534,194.5711,194.9353,35869.0
2025-01-22 12:20:00,198.04,198.05,197.55,197.56,87701.0,194.9353,194.9451,194.453,194.4628,87701.0
2025-01-22 12:30:00,197.56,197.99,197.23,197.28,102825.0,194.4628,194.8861,194.138,194.1872,102825.0
2025-01-22 12:40:00,197.23,197.23,196.84,197.11,22379.0,194.138,194.138,193.7541,194.0199,22379.0
2025-01-22 12:50:00,197.09,197.18,196.51,196.53,55288.0,194.0002,194.0888,193.4293,193.449,55288.0
2025-01-22 13:00:00,196.59,196.75,196.14,196.55,78621.0,193.508,193.6655,193.0651,193.4687,78621.0
2025-01-22 13:10:00,196.5,196.54,196.23,196.53,63748.0,193.4194,193.4588,193.1537,193.449,63748.0
2025-01-22 13:20:00,196.51,197.02,196.2,196.24,48534.0,193.4293,193.9313,193.1241,193.1635,48534.0
2025-01-22 13:30:00,196.25,197.02,196.23,196.93,57586.0,193.1734,193.9313,193.1537,193.8427,57586.0
2025-01-22 13:40:00,197.0,197.18,196.96,197.02,38560.0,193.9116,194.0888,193.8722,193.9313,38560.0
2025-01-22 13:50:00,197.06,197.27,197.01,197.18,25840.0,193.9707,194.1774,193.9214,194.0888,25840.0
2025-01-22 14:00:00,197.17,197.2,196.81,196.84,19895.0,194.0789,194.1085,193.7246,193.7541,19895.0
2025-01-22 14:10:00,196.84,196.84,196.36,196.54,65594.0,193.7541,193.7541,193.2816,193.4588,65594.0
2025-01-22 14:20:00,196.58,196.69,196.3,196.42,44566.0,193.4982,193.6065,193.2226,193.3407,44566.0
2025-01-22 14:30:00,196.42,196.61,196.14,196.52,50719.0,193.3407,193.5277,193.0651,193.4391,50719.0
2025-01-22 14:40:00,196.52,196.52,196.19,196.38,41479.0,193.4391,193.4391,193.1143,193.3013,41479.0
2025-01-22 14:50:00,196.42,197.01,196.42,196.88,43098.0,193.3407,193.9214,193.3407,193.7935,43098.0
2025-01-22 15:00:00,196.88,196.89,196.47,196.65,52672.0,193.7935,193.8033,193.3899,193.5671,52672.0
2025-01-22 15:10:00,196.66,196.99,196.64,196.94,92097.0,193.5769,193.9018,193.5572,193.8525,92097.0
2025-01-22 15:20:00,196.94,197.22,196.82,197.14,81746.0,193.8525,194.1282,193.7344,194.0494,81746.0
2025-01-22 15:30:00,197.11,197.34,196.85,197.34,96789.0,194.0199,194.2463,193.764,194.2463,96789.0
2025-01-22 15:40:00,197.34,197.58,197.13,197.56,135470.0,194.2463,194.4825,194.0396,194.4628,135470.0
2025-01-22 15:50:00,197.55,197.8,196.94,197.01,222838.0,194.453,194.6991,193.8525,193.9214,222838.0
2025-01-23 09:30:00,194.82,196.58,193.81,195.34,236071.0,191.7658,193.4982,190.7716,192.2776,236071.0
2025-01-23 09:40:00,195.34,196.61,195.12,196.48,128154.0,192.2776,193.5277,192.0611,193.3998,128154.0
2025-01-23 09:50:00,196.43,197.0,196.13,196.63,85018.0,193.3505,193.9116,193.0552,193.5474,85018.0
2025-01-23 10:00:00,196.58,196.73,196.13,196.65,118076.0,193.4982,193.6458,193.0552,193.5671,118076.0
2025-01-23 10:10:00,196.65,196.73,196.23,196.6,69008.0,193.5671,193.6458,193.1537,193.5179,69008.0
2025-01-23 10:20:00,196.6,196.72,196.23,196.3,83637.0,193.5179,193.636,193.1537,193.2226,83637.0
2025-01-23 10:30:00,196.3,196.47,195.2,195.33,183225.0,193.2226,193.3899,192.1398,192.2678,183225.0
2025-01-23 10:40:00,195.21,196.0,195.21,195.91,76694.0,192.1497,192.9273,192.1497,192.8387,76694.0
2025-01-23 10:50:00,195.94,196.37,195.51,195.66,156254.0,192.8682,193.2915,192.445,192.5926,156254.0
2025-01-23 11:00:00,195.67,196.73,195.53,196.46,86479.0,192.6025,193.6458,192.4646,193.3801,86479.0
2025-01-23 11:10:00,196.52,196.84,196.17,196.68,67432.0,193.4391,193.7541,193.0946,193.5966,67432.0
2025-01-23 11:20:00,196.71,196.98,196.44,196.94,67408.0,193.6262,193.8919,193.3604,193.8525,67408.0
2025-01-23 11:30:00,196.91,197.23,196.65,196.65,54151.0,193.823,194.138,193.5671,193.5671,54151.0
2025-01-23 11:40:00,196.71,197.65,196.49,197.64,165562.0,193.6262,194.5514,193.4096,194.5416,165562.0
2025-01-23 11:50:00,197.58,198.5,197.58,198.5,213425.0,194.4825,195.3881,194.4825,195.3881,213425.0
2025-01-23 12:00:00,198.5,198.81,198.43,198.55,85411.0,195.3881,195.6932,195.3192,195.4373,85411.0
2025-01-23 12:10:00,198.6,198.98,198.48,198.95,99870.0,195.4865,195.8606,195.3684,195.831,99870.0
2025-01-23 12:20:00,198.95,199.0,198.61,198.61,98461.0,195.831,195.8802,195.4964,195.4964,98461.0
2025-01-23 12:30:00,198.62,198.76,198.27,198.54,57699.0,195.5062,195.644,195.1617,195.4275,57699.0
2025-01-23 12:40:00,198.54,198.73,198.45,198.5,50445.0,195.4275,195.6145,195.3389,195.3881,50445.0
2025-01-23 12:50:00,198.5,198.7,198.46,198.64,73136.0,195.3881,195.585,195.3487,195.5259,73136.0
2025-01-23 13:00:00,198.65,199.07,198.63,199.0,61763.0,195.5357,195.9492,195.5161,195.8802,61763.0
2025-01-23 13:10:00,199.0,199.23,198.84,199.17,62276.0,195.8802,196.1066,195.7228,196.0476,62276.0
2025-01-23 13:20:00,199.19,199.5,199.08,199.18,121315.0,196.0673,196.3724,195.959,196.0574,121315.0
2025-01-23 13:30:00,199.18,199.62,199.07,199.42,97151.0,196.0574,196.4905,195.9492,196.2937,97151.0
2025-01-23 13:40:00,199.42,199.45,199.12,199.17,46838.0,196.2937,196.3232,195.9984,196.0476,46838.0
2025-01-23 13:50:00,199.16,199.26,198.91,199.15,81669.0,196.0377,196.1362,195.7917,196.0279,81669.0
2025-01-23 14:00:00,199.14,199.67,198.96,199.57,109475.0,196.0181,196.5397,195.8409,196.4413,109475.0
2025-01-23 14:10:00,199.57,199.64,199.44,199.58,67602.0,196.4413,196.5102,196.3134,196.4512,67602.0
2025-01-23 14:20:00,199.58,199.64,199.09,199.31,213659.0,196.4512,196.5102,195.9688,196.1854,213659.0
2025-01-23 14:30:00,199.33,199.65,198.7,199.23,246112.0,196.2051,196.5201,195.585,196.1066,246112.0
2025-01-23 14:40:00,199.25,199.82,199.1,199.4,142684.0,196.1263,196.6874,195.9787,196.274,142684.0
2025-01-23 14:50:00,199.41,199.52,199.19,199.25,82768.0,196.2838,196.3921,196.0673,196.1263,82768.0
2025-01-23 15:00:00,199.25,199.43,199.22,199.35,59003.0,196.1263,196.3035,196.0968,196.2248,59003.0
2025-01-23 15:10:00,199.35,199.88,199.26,199.88,223203.0,196.2248,196.7465,196.1362,196.7465,223203.0
2025-01-23 15:20:00,199.83,199.89,199.34,199.5,147088.0,196.6972,196.7563,196.2149,196.3724,147088.0
2025-01-23 15:30:00,199.46,199.73,199.02,199.63,146417.0,196.333,196.5988,195.8999,196.5004,146417.0
2025-01-23 15:40:00,199.61,199.69,198.88,199.0,214651.0,196.4807,196.5594,195.7621,195.8802,214651.0
2025-01-23 15:50:00,198.95,200.64,198.79,200.58,908361.0,195.831,197.4945,195.6735,197.4355,908361.0
2025-01-24 09:30:00,190.0,191.42,186.74,187.81,1296436.0,187.0213,188.4191,183.8125,184.8657,1296436.0
2025-01-24 09:40:00,187.81,189.86,187.39,189.46,520551.0,184.8657,186.8835,184.4523,186.4898,520551.0
2025-01-24 09:50:00,189.46,189.87,188.7,188.83,420765.0,186.4898,186.8934,185.7417,185.8697,420765.0
2025-01-24 10:00:00,188.94,189.62,187.95,189.49,489083.0,185.978,186.6473,185.0035,186.5193,489083.0
2025-01-24 10:10:00,189.46,191.24,189.45,191.06,468972.0,186.4898,188.2419,186.48,188.0647,468972.0
2025-01-24 10:20:00,191.04,191.5,189.91,190.34,275302.0,188.045,188.4978,186.9328,187.356,275302.0
2025-01-24 10:30:00,190.23,190.43,189.02,189.36,185240.0,187.2477,187.4446,186.0567,186.3914,185240.0
2025-01-24 10:40:00,189.32,189.92,188.81,188.9,204376.0,186.352,186.9426,185.85,185.9386,204376.0
2025-01-24 10:50:00,188.92,189.17,188.14,188.19,201280.0,185.9583,186.2044,185.1905,185.2397,201280.0
2025-01-24 11:00:00,188.16,189.18,188.14,188.65,208775.0,185.2102,186.2142,185.1905,185.6925,208775.0
2025-01-24 11:10:00,188.73,189.06,188.18,188.25,127484.0,185.7713,186.0961,185.2299,185.2988,127484.0
2025-01-24 11:20:00,188.23,188.63,188.01,188.12,146531.0,185.2791,185.6728,185.0625,185.1708,146531.0
2025-01-24 11:30:00,188.06,188.36,187.83,187.84,204950.0,185.1118,185.4071,184.8854,184.8952,204950.0
2025-01-24 11:40:00,187.87,188.32,187.24,187.29,214022.0,184.9247,185.3677,184.3046,184.3538,214022.0
2025-01-24 11:50:00,187.31,187.7,187.1,187.3,132623.0,184.3735,184.7574,184.1668,184.3637,132623.0
2025-01-24 12:00:00,187.29,187.58,186.97,187.06,147724.0,184.3538,184.6393,184.0388,184.1274,147724.0
2025-01-24 12:10:00,187.11,187.34,186.9,187.34,201701.0,184.1767,184.403,183.9699,184.403,201701.0
2025-01-24 12:20:00,187.31,187.82,187.31,187.48,148587.0,184.3735,184.8755,184.3735,184.5409,148587.0
2025-01-24 12:30:00,187.53,187.72,186.97,187.01,134018.0,184.5901,184.7771,184.0388,184.0782,134018.0
2025-01-24 12:40:00,186.97,186.97,186.1,186.52,195871.0,184.0388,184.0388,183.1825,183.5959,195871.0
2025-01-24 12:50:00,186.5,186.98,186.25,186.39,145863.0,183.5762,184.0487,183.3301,183.4679,145863.0
2025-01-24 13:00:00,186.43,186.57,186.19,186.45,114274.0,183.5073,183.6451,183.2711,183.527,114274.0
2025-01-24 13:10:00,186.45,186.93,186.22,186.8,125733.0,183.527,183.9995,183.3006,183.8715,125733.0
2025-01-24 13:20:00,186.82,186.94,186.24,186.27,88507.0,183.8912,184.0093,183.3203,183.3498,88507.0
2025-01-24 13:30:00,186.27,186.43,185.3,185.37,222985.0,183.3498,183.5073,182.395,182.4639,222985.0
2025-01-24 13:40:00,185.38,185.71,185.03,185.56,168789.0,182.4738,182.7986,182.1293,182.651,168789.0
2025-01-24 13:50:00,185.56,185.87,185.4,185.49,138858.0,182.651,182.9561,182.4935,182.582,138858.0
2025-01-24 14:00:00,185.49,185.74,185.27,185.68,164095.0,182.582,182.8281,182.3655,182.7691,164095.0
2025-01-24 14:10:00,185.66,186.11,185.61,185.91,136591.0,182.7494,183.1923,182.7002,182.9955,136591.0
2025-01-24 14:20:00,185.91,186.01,185.7,185.85,108506.0,182.9955,183.0939,182.7888,182.9364,108506.0
2025-01-24 14:30:00,185.85,186.58,185.73,186.5,164023.0,182.9364,183.655,182.8183,183.5762,164023.0
2025-01-24 14:40:00,186.58,187.15,186.48,187.15,141132.0,183.655,184.216,183.5565,184.216,141132.0
2025-01-24 14:50:00,187.11,187.67,187.1,187.42,169679.0,184.1767,184.7279,184.1668,184.4818,169679.0
2025-01-24 15:00:00,187.38,188.4,187.18,187.7,253573.0,184.4424,185.4464,184.2456,184.7574,253573.0
2025-01-24 15:10:00,187.56,187.9,186.87,186.89,94323.0,184.6196,184.9543,183.9404,183.9601,94323.0
2025-01-24 15:20:00,186.89,186.98,186.2,186.37,169151.0,183.9601,184.0487,183.2809,183.4483,169151.0
2025-01-24 15:30:00,186.34,186.57,186.0,186.15,116848.0,183.4187,183.6451,183.0841,183.2317,116848.0
2025-01-24 15:40:00,186.15,186.69,186.03,186.36,136849.0,183.2317,183.7632,183.1136,183.4384,136849.0
2025-01-24 15:50:00,186.39,186.88,185.36,185.54,719451.0,183.4679,183.9503,182.4541,182.6313,719451.0
2025-01-27 09:30:00,185.75,186.95,183.85,183.99,660602.0,182.838,184.0192,180.9678,181.1056,660602.0
2025-01-27 09:40:00,183.9,187.14,183.7,186.15,370761.0,181.017,184.2062,180.8201,183.2317,370761.0
2025-01-27 09:50:00,186.1,186.21,185.1,185.39,338048.0,183.1825,183.2908,182.1982,182.4836,338048.0
2025-01-27 10:00:00,185.54,186.39,185.04,186.02,326075.0,182.6313,183.4679,182.1391,183.1037,326075.0
2025-01-27 10:10:00,186.06,186.71,185.62,186.69,322145.0,183.1431,183.7829,182.71,183.7632,322145.0
2025-01-27 10:20:00,186.59,188.07,186.3,187.73,185090.0,183.6648,185.1216,183.3793,184.7869,185090.0
2025-01-27 10:30:00,187.77,188.93,187.67,188.33,210984.0,184.8263,185.9681,184.7279,185.3775,210984.0
2025-01-27 10:40:00,188.42,188.62,187.06,187.17,100815.0,185.4661,185.663,184.1274,184.2357,100815.0
2025-01-27 10:50:00,187.28,188.11,187.02,187.99,122910.0,184.344,185.161,184.0881,185.0429,122910.0
2025-01-27 11:00:00,187.98,189.44,187.92,188.89,176360.0,185.033,186.4701,184.974,185.9287,176360.0
2025-01-27 11:10:00,188.95,190.02,188.52,189.68,204583.0,185.9878,187.041,185.5645,186.7064,204583.0
2025-01-27 11:20:00,189.72,190.09,189.09,189.46,127867.0,186.7457,187.1099,186.1256,186.4898,127867.0
2025-01-27 11:30:00,189.47,190.06,189.12,189.12,111809.0,186.4997,187.0804,186.1551,186.1551,111809.0
2025-01-27 11:40:00,189.13,189.51,188.45,188.61,118211.0,186.165,186.539,185.4956,185.6531,118211.0
2025-01-27 11:50:00,188.66,189.06,188.44,188.84,151420.0,185.7024,186.0961,185.4858,185.8795,151420.0
2025-01-27 12:00:00,188.86,189.1,187.69,187.75,139849.0,185.8992,186.1355,184.7476,184.8066,139849.0
2025-01-27 12:10:00,187.69,187.94,187.27,187.41,58886.0,184.7476,184.9936,184.3341,184.4719,58886.0
2025-01-27 12:20:00,187.43,188.12,187.32,188.12,103670.0,184.4916,185.1708,184.3834,185.1708,103670.0
2025-01-27 12:30:00,188.12,188.32,187.85,187.96,121326.0,185.1708,185.3677,184.905,185.0133,121326.0
2025-01-27 12:40:00,187.93,188.1,186.89,186.93,163626.0,184.9838,185.1511,183.9601,183.9995,163626.0
2025-01-27 12:50:00,186.94,187.12,186.31,186.37,69295.0,184.0093,184.1865,183.3892,183.4483,69295.0
2025-01-27 13:00:00,186.45,187.41,186.45,187.26,72659.0,183.527,184.4719,183.527,184.3243,72659.0
2025-01-27 13:10:00,187.3,187.7,187.18,187.44,71595.0,184.3637,184.7574,184.2456,184.5015,71595.0
2025-01-27 13:20:00,187.42,187.93,187.42,187.91,57946.0,184.4818,184.9838,184.4818,184.9641,57946.0
2025-01-27 13:30:00,187.88,188.44,187.67,187.95,71525.0,184.9346,185.4858,184.7279,185.0035,71525.0
2025-01-27 13:40:00,187.95,188.02,187.13,187.2,76856.0,185.0035,185.0724,184.1963,184.2652,76856.0
2025-01-27 13:50:00,187.2,187.31,186.89,187.12,61048.0,184.2652,184.3735,183.9601,184.1865,61048.0
2025-01-27 14:00:00,187.15,187.48,186.62,186.68,88649.0,184.216,184.5409,183.6943,183.7534,88649.0
2025-01-27 14:10:00,186.7,186.96,186.57,186.71,82468.0,183.7731,184.029,183.6451,183.7829,82468.0
2025-01-27 14:20:00,186.71,187.23,186.5,187.06,98620.0,183.7829,184.2948,183.5762,184.1274,98620.0
2025-01-27 14:30:00,187.06,187.06,186.63,186.82,55895.0,184.1274,184.1274,183.7042,183.8912,55895.0
2025-01-27 14:40:00,186.75,186.87,186.21,186.31,151221.0,183.8223,183.9404,183.2908,183.3892,151221.0
2025-01-27 14:50:00,186.31,186.7,186.16,186.58,85212.0,183.3892,183.7731,183.2415,183.655,85212.0
2025-01-27 15:00:00,186.57,187.22,186.57,187.02,74961.0,183.6451,184.2849,183.6451,184.0881,74961.0
2025-01-27 15:10:00,186.99,187.33,186.72,186.81,126503.0,184.0585,184.3932,183.7928,183.8814,126503.0
2025-01-27 15:20:00,186.8,187.01,186.3,186.44,182171.0,183.8715,184.0782,183.3793,183.5172,182171.0
2025-01-27 15:30:00,186.45,186.95,186.42,186.8,174604.0,183.527,184.0192,183.4975,183.8715,174604.0
2025-01-27 15:40:00,186.83,187.33,186.57,187.14,166044.0,183.901,184.3932,183.6451,184.2062,166044.0
2025-01-27 15:50:00,187.14,187.14,186.02,187.14,781412.0,184.2062,184.2062,183.1037,184.2062,781412.0
2025-01-28 09:30:00,185.53,185.65,183.3,183.76,293977.0,182.6214,182.7395,180.4264,180.8792,293977.0
2025-01-28 09:40:00,183.75,184.1,182.41,182.47,215603.0,180.8693,181.2138,179.5503,179.6094,215603.0
2025-01-28 09:50:00,182.53,183.23,182.22,182.65,106100.0,179.6685,180.3575,179.3633,179.7866,106100.0
2025-01-28 10:00:00,182.67,184.07,182.55,183.81,97331.0,179.8063,181.1843,179.6881,180.9284,97331.0
2025-01-28 10:10:00,183.86,184.4,183.6,184.25,135229.0,180.9776,181.5091,180.7217,181.3615,135229.0
2025-01-28 10:20:00,184.19,184.4,183.93,184.15,49172.0,181.3024,181.5091,181.0465,181.2631,49172.0
2025-01-28 10:30:00,184.22,184.22,182.54,182.8,96996.0,181.332,181.332,179.6783,179.9342,96996.0
2025-01-28 10:40:00,182.78,182.8,181.53,182.0,136121.0,179.9145,179.9342,178.6841,179.1468,136121.0
2025-01-28 10:50:00,181.97,182.1,181.59,182.0,71585.0,179.1172,179.2452,178.7432,179.1468,71585.0
2025-01-28 11:00:00,181.96,182.16,181.51,181.66,69208.0,179.1074,179.3043,178.6644,178.8121,69208.0
2025-01-28 11:10:00,181.69,182.06,181.54,181.61,102769.0,178.8416,179.2058,178.694,178.7629,102769.0
2025-01-28 11:20:00,181.59,181.6,181.07,181.12,85961.0,178.7432,178.753,178.2313,178.2806,85961.0
2025-01-28 11:30:00,181.12,181.28,180.92,181.1,87167.0,178.2806,178.438,178.0837,178.2609,87167.0
2025-01-28 11:40:00,181.08,181.22,180.69,181.04,108201.0,178.2412,178.379,177.8573,178.2018,108201.0
2025-01-28 11:50:00,181.05,181.05,180.4,180.47,115926.0,178.2117,178.2117,177.5718,177.6407,115926.0
2025-01-28 12:00:00,180.5,181.16,180.39,180.92,153113.0,177.6703,178.3199,177.562,178.0837,153113.0
2025-01-28 12:10:00,180.95,181.43,180.88,181.2,108967.0,178.1132,178.5857,178.0443,178.3593,108967.0
2025-01-28 12:20:00,181.16,181.49,180.94,181.24,64499.0,178.3199,178.6448,178.1034,178.3987,64499.0
2025-01-28 12:30:00,181.31,181.33,180.87,180.9,61125.0,178.4676,178.4873,178.0345,178.064,61125.0
2025-01-28 12:40:00,180.91,181.19,180.64,181.12,54806.0,178.0738,178.3495,177.8081,178.2806,54806.0
2025-01-28 12:50:00,181.11,181.17,180.89,181.11,67003.0,178.2707,178.3298,178.0542,178.2707,67003.0
2025-01-28 13:00:00,181.2,181.29,180.96,180.99,57184.0,178.3593,178.4479,178.1231,178.1526,57184.0
2025-01-28 13:10:00,181.03,181.37,180.97,181.29,93410.0,178.192,178.5266,178.1329,178.4479,93410.0
2025-01-28 13:20:00,181.3,181.39,181.04,181.2,61484.0,178.4577,178.5463,178.2018,178.3593,61484.0
2025-01-28 13:30:00,181.19,181.32,180.81,180.85,59079.0,178.3495,178.4774,177.9754,178.0148,59079.0
2025-01-28 13:40:00,180.81,180.93,180.61,180.69,51498.0,177.9754,178.0935,177.7786,177.8573,51498.0
2025-01-28 13:50:00,180.77,180.81,180.64,180.69,44053.0,177.936,177.9754,177.8081,177.8573,44053.0
2025-01-28 14:00:00,180.65,180.86,180.45,180.5,60922.0,177.8179,178.0246,177.6211,177.6703,60922.0
2025-01-28 14:10:00,180.47,180.87,180.39,180.73,225205.0,177.6407,178.0345,177.562,177.8967,225205.0
2025-01-28 14:20:00,180.72,180.83,180.48,180.53,61953.0,177.8868,177.9951,177.6506,177.6998,61953.0
2025-01-28 14:30:00,180.53,180.85,180.34,180.81,59431.0,177.6998,178.0148,177.5128,177.9754,59431.0
2025-01-28 14:40:00,180.84,181.31,180.77,180.99,76036.0,178.0049,178.4676,177.936,178.1526,76036.0
2025-01-28 14:50:00,181.01,181.46,180.94,181.31,119775.0,178.1723,178.6152,178.1034,178.4676,119775.0
2025-01-28 15:00:00,181.31,181.53,181.06,181.53,72227.0,178.4676,178.6841,178.2215,178.6841,72227.0
2025-01-28 15:10:00,181.46,181.6,181.14,181.22,97545.0,178.6152,178.753,178.3002,178.379,97545.0
2025-01-28 15:20:00,181.2,181.82,181.07,181.71,134960.0,178.3593,178.9696,178.2313,178.8613,134960.0
2025-01-28 15:30:00,181.68,182.08,181.57,181.66,181047.0,178.8318,179.2255,178.7235,178.8121,181047.0
2025-01-28 15:40:00,181.63,182.04,181.14,181.24,145068.0,178.7826,179.1861,178.3002,178.3987,145068.0
2025-01-28 15:50:00,181.2,181.49,180.41,180.61,486008.0,178.3593,178.6448,177.5817,177.7786,486008.0
2025-01-29 09:30:00,181.02,181.24,179.85,180.66,153865.0,178.1821,178.3987,177.0305,177.8278,153865.0
2025-01-29 09:40:00,180.69,180.82,180.06,180.3,65736.0,177.8573,177.9853,177.2372,177.4734,65736.0
2025-01-29 09:50:00,180.31,181.01,180.31,180.95,65561.0,177.4833,178.1723,177.4833,178.1132,65561.0
2025-01-29 10:00:00,180.95,181.58,180.94,181.47,109893.0,178.1132,178.7333,178.1034,178.6251,109893.0
2025-01-29 10:10:00,181.48,181.55,180.8,180.96,84440.0,178.6349,178.7038,177.9656,178.1231,84440.0
2025-01-29 10:20:00,180.97,181.05,180.4,180.57,52899.0,178.1329,178.2117,177.5718,177.7392,52899.0
2025-01-29 10:30:00,180.61,181.04,180.43,180.93,52314.0,177.7786,178.2018,177.6014,178.0935,52314.0
2025-01-29 10:40:00,180.94,181.27,180.76,181.23,39942.0,178.1034,178.4282,177.9262,178.3888,39942.0
2025-01-29 10:50:00,181.25,181.67,181.16,181.54,63004.0,178.4085,178.8219,178.3199,178.694,63004.0
2025-01-29 11:00:00,181.54,181.6,180.81,181.14,36523.0,178.694,178.753,177.9754,178.3002,36523.0
2025-01-29 11:10:00,181.12,181.31,180.73,180.89,46837.0,178.2806,178.4676,177.8967,178.0542,46837.0
2025-01-29 11:20:00,180.83,180.83,180.43,180.45,35607.0,177.9951,177.9951,177.6014,177.6211,35607.0
2025-01-29 11:30:00,180.45,180.82,180.4,180.56,33488.0,177.6211,177.9853,177.5718,177.7293,33488.0
2025-01-29 11:40:00,180.6,180.91,180.4,180.8,36970.0,177.7687,178.0738,177.5718,177.9656,36970.0
2025-01-29 11:50:00,180.81,181.2,180.7,180.97,72515.0,177.9754,178.3593,177.8671,178.1329,72515.0
2025-01-29 12:00:00,181.0,181.44,180.98,181.12,25223.0,178.1624,178.5955,178.1428,178.2806,25223.0
2025-01-29 12:10:00,181.12,181.39,181.1,181.1,25732.0,178.2806,178.5463,178.2609,178.2609,25732.0
2025-01-29 12:20:00,181.11,181.32,180.91,180.99,23329.0,178.2707,178.4774,178.0738,178.1526,23329.0
2025-01-29 12:30:00,181.02,181.17,180.91,180.91,14110.0,178.1821,178.3298,178.0738,178.0738,14110.0
2025-01-29 12:40:00,180.92,181.02,180.6,180.82,20553.0,178.0837,178.1821,177.7687,177.9853,20553.0
2025-01-29 12:50:00,180.83,180.94,180.77,180.85,15146.0,177.9951,178.1034,177.936,178.0148,15146.0
2025-01-29 13:00:00,180.86,180.99,180.18,180.64,55831.0,178.0246,178.1526,177.3553,177.8081,55831.0
2025-01-29 13:10:00,180.69,180.89,180.53,180.89,29963.0,177.8573,178.0542,177.6998,178.0542,29963.0
2025-01-29 13:20:00,180.89,181.18,180.72,181.09,50065.0,178.0542,178.3396,177.8868,178.251,50065.0
2025-01-29 13:30:00,181.13,181.21,180.84,180.85,17882.0,178.2904,178.3691,178.0049,178.0148,17882.0
2025-01-29 13:40:00,180.9,181.05,180.84,180.99,25123.0,178.064,178.2117,178.0049,178.1526,25123.0
2025-01-29 13:50:00,181.05,181.08,180.51,180.64,26882.0,178.2117,178.2412,177.6801,177.8081,26882.0
2025-01-29 14:00:00,180.52,180.52,179.9,180.27,41812.0,177.69,177.69,177.0797,177.4439,41812.0
2025-01-29 14:10:00,180.27,180.27,179.71,179.8,31159.0,177.4439,177.4439,176.8927,176.9813,31159.0
2025-01-29 14:20:00,179.82,179.89,179.61,179.85,36160.0,177.0009,177.0698,176.7942,177.0305,36160.0
2025-01-29 14:30:00,179.84,180.44,179.73,180.38,71885.0,177.0206,177.6112,176.9123,177.5522,71885.0
2025-01-29 14:40:00,180.41,181.24,180.33,180.78,63834.0,177.5817,178.3987,177.5029,177.9459,63834.0
2025-01-29 14:50:00,180.85,181.05,180.46,180.64,34840.0,178.0148,178.2117,177.6309,177.8081,34840.0
2025-01-29 15:00:00,180.64,180.77,180.02,180.19,41199.0,177.8081,177.936,177.1978,177.3651,41199.0
2025-01-29 15:10:00,180.2,180.37,179.76,180.13,59055.0,177.375,177.5423,176.9419,177.3061,59055.0
2025-01-29 15:20:00,180.21,180.7,180.14,180.55,50911.0,177.3848,177.8671,177.3159,177.7195,50911.0
2025-01-29 15:30:00,180.55,180.88,180.34,180.34,50313.0,177.7195,178.0443,177.5128,177.5128,50313.0
2025-01-29 15:40:00,180.39,180.77,180.33,180.75,65537.0,177.562,177.936,177.5029,177.9164,65537.0
2025-01-29 15:50:00,180.7,180.83,180.01,180.27,341933.0,177.8671,177.9951,177.188,177.4439,341933.0
2025-01-30 09:30:00,180.5,182.35,180.27,182.34,157856.0,177.6703,179.4913,177.4439,179.4814,157856.0
2025-01-30 09:40:00,182.38,182.63,181.87,182.54,118405.0,179.5208,179.7669,179.0188,179.6783,118405.0
2025-01-30 09:50:00,182.47,183.13,182.45,183.09,122419.0,179.6094,180.259,179.5897,180.2197,122419.0
2025-01-30 10:00:00,183.06,183.2,182.48,183.15,103813.0,180.1901,180.3279,179.6192,180.2787,103813.0
2025-01-30 10:10:00,183.08,183.42,182.89,182.95,53470.0,180.2098,180.5445,180.0228,180.0819,53470.0
2025-01-30 10:20:00,183.0,183.17,182.39,182.46,95323.0,180.1311,180.2984,179.5306,179.5995,95323.0
2025-01-30 10:30:00,182.48,182.62,182.0,182.34,54544.0,179.6192,179.757,179.1468,179.4814,54544.0
2025-01-30 10:40:00,182.28,182.84,182.28,182.74,36174.0,179.4224,179.9736,179.4224,179.8752,36174.0
2025-01-30 10:50:00,182.74,183.05,182.53,182.66,47105.0,179.8752,180.1803,179.6685,179.7964,47105.0
2025-01-30 11:00:00,182.61,182.84,182.54,182.58,60024.0,179.7472,179.9736,179.6783,179.7177,60024.0
2025-01-30 11:10:00,182.58,182.81,182.54,182.77,87170.0,179.7177,179.9441,179.6783,179.9047,87170.0
2025-01-30 11:20:00,182.72,183.74,182.67,183.65,112368.0,179.8555,180.8595,179.8063,180.7709,112368.0
2025-01-30 11:30:00,183.66,183.94,183.56,183.78,58143.0,180.7807,181.0563,180.6823,180.8989,58143.0
2025-01-30 11:40:00,183.81,183.97,183.61,183.95,36212.0,180.9284,181.0859,180.7315,181.0662,36212.0
2025-01-30 11:50:00,183.95,184.2,183.88,184.1,49002.0,181.0662,181.3123,180.9973,181.2138,49002.0
2025-01-30 12:00:00,184.05,184.15,183.93,183.98,60371.0,181.1646,181.2631,181.0465,181.0957,60371.0
2025-01-30 12:10:00,183.97,184.22,183.95,184.08,122354.0,181.0859,181.332,181.0662,181.1942,122354.0
2025-01-30 12:20:00,184.02,184.17,183.91,184.03,31716.0,181.1351,181.2827,181.0268,181.1449,31716.0
2025-01-30 12:30:00,184.03,184.21,183.87,184.06,45263.0,181.1449,181.3221,180.9874,181.1745,45263.0
2025-01-30 12:40:00,184.06,184.39,184.01,184.34,50208.0,181.1745,181.4993,181.1252,181.4501,50208.0
2025-01-30 12:50:00,184.31,184.97,184.31,184.91,85529.0,181.4205,182.0702,181.4205,182.0111,85529.0
2025-01-30 13:00:00,184.91,184.91,184.63,184.81,33342.0,182.0111,182.0111,181.7355,181.9127,33342.0
2025-01-30 13:10:00,184.81,185.0,184.77,184.95,48798.0,181.9127,182.0997,181.8733,182.0505,48798.0
2025-01-30 13:20:00,184.98,185.12,184.89,184.96,63804.0,182.08,182.2178,181.9915,182.0604,63804.0
2025-01-30 13:30:00,184.95,185.01,184.68,184.95,38952.0,182.0505,182.1096,181.7847,182.0505,38952.0
2025-01-30 13:40:00,184.97,185.39,184.9,185.2,43530.0,182.0702,182.4836,182.0013,182.2966,43530.0
2025-01-30 13:50:00,185.22,185.45,185.15,185.15,37448.0,182.3163,182.5427,182.2474,182.2474,37448.0
2025-01-30 14:00:00,185.15,185.21,184.93,185.13,52435.0,182.2474,182.3064,182.0308,182.2277,52435.0
2025-01-30 14:10:00,185.13,185.18,184.9,185.02,43449.0,182.2277,182.2769,182.0013,182.1194,43449.0
2025-01-30 14:20:00,185.01,185.28,184.82,185.17,45369.0,182.1096,182.3753,181.9226,182.2671,45369.0
2025-01-30 14:30:00,185.17,185.21,184.81,185.05,51506.0,182.2671,182.3064,181.9127,182.1489,51506.0
2025-01-30 14:40:00,185.07,185.08,184.9,184.91,38290.0,182.1686,182.1785,182.0013,182.0111,38290.0
2025-01-30 14:50:00,184.95,185.27,184.9,185.27,82328.0,182.0505,182.3655,182.0013,182.3655,82328.0
2025-01-30 15:00:00,185.24,185.52,185.19,185.46,65146.0,182.336,182.6116,182.2868,182.5525,65146.0
2025-01-30 15:10:00,185.46,185.82,185.43,185.65,60596.0,182.5525,182.9069,182.523,182.7395,60596.0
2025-01-30 15:20:00,185.63,185.87,185.56,185.8,60697.0,182.7199,182.9561,182.651,182.8872,60697.0
2025-01-30 15:30:00,185.77,185.84,184.98,184.98,112801.0,182.8577,182.9266,182.08,182.08,112801.0
2025-01-30 15:40:00,184.99,184.99,184.08,184.62,114668.0,182.0899,182.0899,181.1942,181.7257,114668.0
2025-01-30 15:50:00,184.58,185.55,184.21,185.29,346936.0,181.6863,182.6411,181.3221,182.3852,346936.0
2025-01-31 09:30:00,183.78,185.38,183.34,184.98,230212.0,182.2315,183.818,181.7952,183.4214,230212.0
2025-01-31 09:40:00,184.88,186.47,184.88,186.42,166707.0,183.3222,184.8989,183.3222,184.8493,166707.0
2025-01-31 09:50:00,186.47,187.26,185.97,187.05,214140.0,184.8989,185.6822,184.4031,185.474,214140.0
2025-01-31 10:00:00,187.03,188.26,187.01,188.16,137221.0,185.4541,186.6738,185.4343,186.5746,137221.0
2025-01-31 10:10:00,188.17,188.48,187.54,187.68,115351.0,186.5845,186.8919,185.9598,186.0987,115351.0
2025-01-31 10:20:00,187.68,188.2,187.45,188.11,67280.0,186.0987,186.6143,185.8706,186.525,67280.0
2025-01-31 10:30:00,188.06,188.41,187.93,188.09,64934.0,186.4755,186.8225,186.3465,186.5052,64934.0
2025-01-31 10:40:00,188.03,188.12,187.43,187.88,51948.0,186.4457,186.5349,185.8508,186.297,51948.0
2025-01-31 10:50:00,187.88,188.58,187.88,188.08,88684.0,186.297,186.9911,186.297,186.4953,88684.0
2025-01-31 11:00:00,188.08,188.55,188.02,188.48,50503.0,186.4953,186.9613,186.4358,186.8919,50503.0
2025-01-31 11:10:00,188.45,189.03,188.43,189.0,70015.0,186.8622,187.4373,186.8423,187.4075,70015.0
2025-01-31 11:20:00,188.99,189.03,188.47,188.63,68746.0,187.3976,187.4373,186.882,187.0407,68746.0
2025-01-31 11:30:00,188.58,188.7,188.37,188.38,56661.0,186.9911,187.1101,186.7828,186.7928,56661.0
2025-01-31 11:40:00,188.43,188.46,188.19,188.36,36966.0,186.8423,186.8721,186.6044,186.7729,36966.0
2025-01-31 11:50:00,188.36,188.4,187.89,188.24,53665.0,186.7729,186.8126,186.3069,186.6539,53665.0
2025-01-31 12:00:00,188.27,188.46,188.04,188.41,33248.0,186.6837,186.8721,186.4556,186.8225,33248.0
2025-01-31 12:10:00,188.46,188.74,188.42,188.67,36877.0,186.8721,187.1497,186.8324,187.0803,36877.0
2025-01-31 12:20:00,188.62,188.8,188.46,188.72,32491.0,187.0307,187.2092,186.8721,187.1299,32491.0
2025-01-31 12:30:00,188.73,189.02,188.67,188.96,29380.0,187.1398,187.4274,187.0803,187.3679,29380.0
2025-01-31 12:40:00,188.92,189.03,188.77,188.79,32336.0,187.3282,187.4373,187.1795,187.1993,32336.0
2025-01-31 12:50:00,188.83,189.0,188.49,188.53,34326.0,187.239,187.4075,186.9018,186.9415,34326.0
2025-01-31 13:00:00,188.54,188.57,188.29,188.48,32131.0,186.9514,186.9812,186.7035,186.8919,32131.0
2025-01-31 13:10:00,188.45,188.48,187.62,187.69,38266.0,186.8622,186.8919,186.0392,186.1086,38266.0
2025-01-31 13:20:00,187.65,187.66,186.73,186.73,41487.0,186.0689,186.0788,185.1567,185.1567,41487.0
2025-01-31 13:30:00,186.73,186.76,185.42,185.76,37427.0,185.1567,185.1864,183.8577,184.1948,37427.0
2025-01-31 13:40:00,185.82,186.13,185.47,185.8,31738.0,184.2543,184.5617,183.9073,184.2345,31738.0
2025-01-31 13:50:00,185.8,186.16,185.64,185.69,78006.0,184.2345,184.5915,184.0758,184.1254,78006.0
2025-01-31 14:00:00,185.63,185.91,184.8,185.06,40937.0,184.0659,184.3436,183.2429,183.5007,40937.0
2025-01-31 14:10:00,185.11,185.74,185.05,185.22,34072.0,183.5503,184.175,183.4908,183.6594,34072.0
2025-01-31 14:20:00,185.17,185.4,184.91,185.4,103452.0,183.6098,183.8379,183.352,183.8379,103452.0
2025-01-31 14:30:00,185.4,185.81,184.98,185.03,39590.0,183.8379,184.2444,183.4214,183.471,39590.0
2025-01-31 14:40:00,185.01,185.2,184.45,184.74,28585.0,183.4512,183.6396,182.8959,183.1834,28585.0
2025-01-31 14:50:00,184.78,185.04,184.65,184.79,48737.0,183.2231,183.4809,183.0942,183.233,48737.0
2025-01-31 15:00:00,184.76,184.76,183.53,183.81,50523.0,183.2033,183.2033,181.9836,182.2613,50523.0
2025-01-31 15:10:00,183.76,183.87,183.4,183.63,75594.0,182.2117,182.3208,181.8547,182.0828,75594.0
2025-01-31 15:20:00,183.65,183.68,183.08,183.23,47354.0,182.1026,182.1324,181.5374,181.6862,47354.0
2025-01-31 15:30:00,183.23,183.61,183.18,183.41,66324.0,181.6862,182.0629,181.6366,181.8646,66324.0
2025-01-31 15:40:00,183.4,184.16,183.33,183.98,121270.0,181.8547,182.6083,181.7853,182.4298,121270.0
2025-01-31 15:50:00,184.06,184.88,183.92,184.48,411949.0,182.5092,183.3222,182.3703,182.9256,411949.0
2025-02-03 09:30:00,183.03,183.12,179.2,180.12,300567.0,181.4878,181.5771,177.6901,178.6024,300567.0
2025-02-03 09:40:00,180.12,180.38,179.16,179.29,86949.0,178.6024,178.8602,177.6504,177.7793,86949.0
2025-02-03 09:50:00,179.29,179.69,178.4,179.22,104594.0,177.7793,178.176,176.8968,177.7099,104594.0
2025-02-03 10:00:00,179.22,180.34,178.88,180.12,110927.0,177.7099,178.8205,177.3728,178.6024,110927.0
2025-02-03 10:10:00,180.09,180.21,179.06,179.06,71161.0,178.5726,178.6916,177.5513,177.5513,71161.0
2025-02-03 10:20:00,179.13,182.36,179.13,182.33,211399.0,177.6207,180.8235,177.6207,180.7937,211399.0
2025-02-03 10:30:00,182.33,182.7,181.52,181.94,98731.0,180.7937,181.1606,179.9906,180.407,98731.0
2025-02-03 10:40:00,181.93,182.7,181.54,182.27,92188.0,180.3971,181.1606,180.0104,180.7342,92188.0
2025-02-03 10:50:00,182.29,182.63,181.9,182.0,42373.0,180.7541,181.0912,180.3674,180.4665,42373.0
2025-02-03 11:00:00,181.92,182.37,181.38,181.88,86919.0,180.3872,180.8334,179.8517,180.3475,86919.0
2025-02-03 11:10:00,181.98,182.31,181.39,181.74,136053.0,180.4467,180.7739,179.8617,180.2087,136053.0
2025-02-03 11:20:00,181.76,182.37,181.61,181.79,69900.0,180.2285,180.8334,180.0798,180.2583,69900.0
2025-02-03 11:30:00,181.86,182.35,181.69,182.35,61098.0,180.3277,180.8136,180.1591,180.8136,61098.0
2025-02-03 11:40:00,182.35,182.38,181.44,181.48,97362.0,180.8136,180.8433,179.9112,179.9509,97362.0
2025-02-03 11:50:00,181.48,181.84,181.2,181.51,78716.0,179.9509,180.3079,179.6733,179.9806,78716.0
2025-02-03 12:00:00,181.46,181.8,181.0,181.27,94890.0,179.9311,180.2682,179.4749,179.7427,94890.0
2025-02-03 12:10:00,181.31,181.53,180.81,181.19,40494.0,179.7823,180.0005,179.2865,179.6633,40494.0
2025-02-03 12:20:00,181.21,181.57,180.8,180.81,44709.0,179.6832,180.0401,179.2766,179.2865,44709.0
2025-02-03 12:30:00,180.74,181.01,180.49,180.95,59664.0,179.2171,179.4849,178.9692,179.4254,59664.0
2025-02-03 12:40:00,180.96,181.49,180.82,181.35,33266.0,179.4353,179.9608,179.2965,179.822,33266.0
2025-02-03 12:50:00,181.39,182.1,181.18,182.0,86164.0,179.8617,180.5657,179.6534,180.4665,86164.0
2025-02-03 13:00:00,181.98,182.45,181.63,182.24,101428.0,180.4467,180.9127,180.0996,180.7045,101428.0
2025-02-03 13:10:00,182.24,183.04,182.17,182.36,92103.0,180.7045,181.4978,180.6351,180.8235,92103.0
2025-02-03 13:20:00,182.38,182.43,182.04,182.11,32652.0,180.8433,180.8929,180.5062,180.5756,32652.0
2025-02-03 13:30:00,182.17,182.6,182.1,182.41,36130.0,180.6351,181.0615,180.5657,180.8731,36130.0
2025-02-03 13:40:00,182.37,182.84,182.0,182.82,69706.0,180.8334,181.2994,180.4665,181.2796,69706.0
2025-02-03 13:50:00,182.83,183.1,182.75,183.02,24050.0,181.2895,181.5572,181.2102,181.4779,24050.0
2025-02-03 14:00:00,182.97,183.16,182.8,182.83,29264.0,181.4283,181.6167,181.2598,181.2895,29264.0
2025-02-03 14:10:00,182.81,183.19,182.8,183.07,37033.0,181.2697,181.6465,181.2598,181.5275,37033.0
2025-02-03 14:20:00,183.07,183.18,182.93,182.95,21325.0,181.5275,181.6366,181.3887,181.4085,21325.0
2025-02-03 14:30:00,182.97,183.3,182.97,183.07,32718.0,181.4283,181.7556,181.4283,181.5275,32718.0
2025-02-03 14:40:00,183.1,183.31,183.04,183.13,39717.0,181.5572,181.7655,181.4978,181.587,39717.0
2025-02-03 14:50:00,183.07,183.13,182.55,182.61,41754.0,181.5275,181.587,181.0119,181.0714,41754.0
2025-02-03 15:00:00,182.61,182.87,182.15,182.28,83104.0,181.0714,181.3292,180.6152,180.7442,83104.0
2025-02-03 15:10:00,182.28,182.28,181.96,182.06,48619.0,180.7442,180.7442,180.4269,180.526,48619.0
2025-02-03 15:20:00,182.05,182.07,181.7,181.8,51477.0,180.5161,180.5359,180.169,180.2682,51477.0
2025-02-03 15:30:00,181.77,181.99,181.57,181.63,57286.0,180.2385,180.4566,180.0401,180.0996,57286.0
2025-02-03 15:40:00,181.65,181.72,181.2,181.38,84062.0,180.1195,180.1889,179.6733,179.8517,84062.0
2025-02-03 15:50:00,181.39,181.8,180.87,180.9,325672.0,179.8617,180.2682,179.346,179.3758,325672.0
2025-02-04 09:30:00,180.02,181.06,179.59,180.99,149373.0,178.5032,179.5344,178.0768,179.465,149373.0
2025-02-04 09:40:00,181.01,181.25,180.11,180.24,121517.0,179.4849,179.7228,178.5924,178.7213,121517.0
2025-02-04 09:50:00,180.25,180.86,180.15,180.27,51908.0,178.7313,179.3361,178.6321,178.7511,51908.0
2025-02-04 10:00:00,180.38,181.33,180.27,181.25,53688.0,178.8602,179.8022,178.7511,179.7228,53688.0
2025-02-04 10:10:00,181.33,182.33,181.32,182.28,73246.0,179.8022,180.7937,179.7922,180.7442,73246.0
2025-02-04 10:20:00,182.39,182.39,181.19,181.42,46276.0,180.8532,180.8532,179.6633,179.8914,46276.0
2025-02-04 10:30:00,181.45,181.9,181.44,181.86,28999.0,179.9211,180.3674,179.9112,180.3277,28999.0
2025-02-04 10:40:00,181.82,181.95,181.32,181.41,30240.0,180.288,180.4169,179.7922,179.8815,30240.0
2025-02-04 10:50:00,181.49,183.05,181.41,182.06,211010.0,179.9608,181.5077,179.8815,180.526,211010.0
2025-02-04 11:00:00,182.06,182.6,182.03,182.22,46312.0,180.526,181.0615,180.4963,180.6847,46312.0
2025-02-04 11:10:00,182.23,182.4,181.67,182.3,67926.0,180.6946,180.8631,180.1393,180.764,67926.0
2025-02-04 11:20:00,182.33,182.81,181.98,182.08,74208.0,180.7937,181.2697,180.4467,180.5458,74208.0
2025-02-04 11:30:00,182.09,182.25,181.9,182.2,22993.0,180.5558,180.7144,180.3674,180.6648,22993.0
2025-02-04 11:40:00,182.25,182.6,181.87,181.88,46112.0,180.7144,181.0615,180.3376,180.3475,46112.0
2025-02-04 11:50:00,181.88,181.94,181.55,181.73,27925.0,180.3475,180.407,180.0203,180.1988,27925.0
2025-02-04 12:00:00,181.73,181.81,180.96,180.99,143179.0,180.1988,180.2781,179.4353,179.465,143179.0
2025-02-04 12:10:00,181.05,181.1,180.27,180.27,77598.0,179.5245,179.5741,178.7511,178.7511,77598.0
2025-02-04 12:20:00,180.27,180.43,179.55,179.83,126216.0,178.7511,178.9097,178.0372,178.3148,126216.0
2025-02-04 12:30:00,179.78,179.98,179.65,179.8,45435.0,178.2652,178.4635,178.1363,178.2851,45435.0
2025-02-04 12:40:00,179.84,180.12,179.57,179.82,64580.0,178.3247,178.6024,178.057,178.3049,64580.0
2025-02-04 12:50:00,179.82,180.1,179.79,180.03,51213.0,178.3049,178.5825,178.2751,178.5131,51213.0
2025-02-04 13:00:00,180.03,180.08,179.62,179.68,72762.0,178.5131,178.5627,178.1066,178.1661,72762.0
2025-02-04 13:10:00,179.67,179.89,179.62,179.71,60514.0,178.1561,178.3743,178.1066,178.1958,60514.0
2025-02-04 13:20:00,179.75,179.98,179.68,179.88,68686.0,178.2355,178.4635,178.1661,178.3644,68686.0
2025-02-04 13:30:00,179.92,179.92,179.62,179.78,38649.0,178.404,178.404,178.1066,178.2652,38649.0
2025-02-04 13:40:00,179.78,179.97,179.6,179.92,46264.0,178.2652,178.4536,178.0867,178.404,46264.0
2025-02-04 13:50:00,179.92,179.97,179.75,179.85,28143.0,178.404,178.4536,178.2355,178.3346,28143.0
2025-02-04 14:00:00,179.85,179.88,179.74,179.78,46247.0,178.3346,178.3644,178.2256,178.2652,46247.0
2025-02-04 14:10:00,179.78,180.31,179.73,180.29,77578.0,178.2652,178.7908,178.2156,178.7709,77578.0
2025-02-04 14:20:00,180.29,180.39,179.94,180.34,37897.0,178.7709,178.8701,178.4239,178.8205,37897.0
2025-02-04 14:30:00,180.32,180.37,179.66,179.69,38215.0,178.8007,178.8502,178.1462,178.176,38215.0
2025-02-04 14:40:00,179.7,179.91,179.62,179.82,73382.0,178.1859,178.3941,178.1066,178.3049,73382.0
2025-02-04 14:50:00,179.83,179.99,179.66,179.79,47146.0,178.3148,178.4734,178.1462,178.2751,47146.0
2025-02-04 15:00:00,179.79,180.11,179.7,180.07,34664.0,178.2751,178.5924,178.1859,178.5528,34664.0
2025-02-04 15:10:00,180.05,180.21,179.92,180.0,47417.0,178.5329,178.6916,178.404,178.4834,47417.0
2025-02-04 15:20:00,180.0,180.02,179.6,179.62,43215.0,178.4834,178.5032,178.0867,178.1066,43215.0
2025-02-04 15:30:00,179.62,179.95,179.58,179.92,52869.0,178.1066,178.4338,178.0669,178.404,52869.0
2025-02-04 15:40:00,179.92,180.24,179.79,180.13,121569.0,178.404,178.7213,178.2751,178.6123,121569.0
2025-02-04 15:50:00,180.08,180.67,180.01,180.55,368912.0,178.5627,179.1477,178.4933,179.0287,368912.0
2025-02-05 09:30:00,179.53,180.23,178.25,178.31,263724.0,178.0173,178.7114,176.7481,176.8076,263724.0
2025-02-05 09:40:00,178.4,178.84,177.91,178.0,153641.0,176.8968,177.3331,176.411,176.5002,153641.0
2025-02-05 09:50:00,178.03,178.64,177.69,178.63,180510.0,176.53,177.1348,176.1928,177.1249,180510.0
2025-02-05 10:00:00,178.63,179.37,178.31,178.89,85087.0,177.1249,177.8587,176.8076,177.3827,85087.0
2025-02-05 10:10:00,178.9,179.41,178.73,179.34,71028.0,177.3926,177.8983,177.2241,177.8289,71028.0
2025-02-05 10:20:00,179.35,180.05,179.21,179.9,116308.0,177.8388,178.5329,177.7,178.3842,116308.0
2025-02-05 10:30:00,179.95,180.21,179.6,180.2,49996.0,178.4338,178.6916,178.0867,178.6817,49996.0
2025-02-05 10:40:00,180.16,180.54,180.04,180.45,64883.0,178.642,179.0188,178.523,178.9296,64883.0
2025-02-05 10:50:00,180.4,180.4,179.7,179.77,72441.0,178.88,178.88,178.1859,178.2553,72441.0
2025-02-05 11:00:00,179.75,179.78,179.35,179.72,118232.0,178.2355,178.2652,177.8388,178.2057,118232.0
2025-02-05 11:10:00,179.78,179.78,179.31,179.52,52578.0,178.2652,178.2652,177.7992,178.0074,52578.0
2025-02-05 11:20:00,179.52,179.7,179.35,179.6,71729.0,178.0074,178.1859,177.8388,178.0867,71729.0
2025-02-05 11:30:00,179.65,180.21,179.59,180.19,62451.0,178.1363,178.6916,178.0768,178.6718,62451.0
2025-02-05 11:40:00,180.15,180.22,179.9,180.22,36879.0,178.6321,178.7015,178.3842,178.7015,36879.0
2025-02-05 11:50:00,180.22,180.54,180.18,180.46,21402.0,178.7015,179.0188,178.6618,178.9395,21402.0
2025-02-05 12:00:00,180.5,180.76,180.49,180.55,45276.0,178.9792,179.237,178.9692,179.0287,45276.0
2025-02-05 12:10:00,180.49,180.76,180.32,180.5,33868.0,178.9692,179.237,178.8007,178.9792,33868.0
2025-02-05 12:20:00,180.5,180.54,180.26,180.43,24790.0,178.9792,179.0188,178.7412,178.9097,24790.0
2025-02-05 12:30:00,180.43,180.51,180.1,180.24,43889.0,178.9097,178.9891,178.5825,178.7213,43889.0
2025-02-05 12:40:00,180.25,180.49,180.13,180.44,27794.0,178.7313,178.9692,178.6123,178.9197,27794.0
2025-02-05 12:50:00,180.48,180.57,180.38,180.48,25624.0,178.9593,179.0486,178.8602,178.9593,25624.0
2025-02-05 13:00:00,180.51,180.69,180.45,180.52,41297.0,178.9891,179.1676,178.9296,178.999,41297.0
2025-02-05 13:10:00,180.49,180.63,180.4,180.43,21101.0,178.9692,179.1081,178.88,178.9097,21101.0
2025-02-05 13:20:00,180.42,180.42,180.11,180.29,35676.0,178.8998,178.8998,178.5924,178.7709,35676.0
2025-02-05 13:30:00,180.25,180.88,180.22,180.88,58930.0,178.7313,179.356,178.7015,179.356,58930.0
2025-02-05 13:40:00,180.81,181.19,180.8,181.19,33635.0,179.2865,179.6633,179.2766,179.6633,33635.0
2025-02-05 13:50:00,181.14,181.31,181.07,181.26,27176.0,179.6138,179.7823,179.5443,179.7327,27176.0
2025-02-05 14:00:00,181.27,181.31,181.11,181.19,50349.0,179.7427,179.7823,179.584,179.6633,50349.0
2025-02-05 14:10:00,181.17,181.19,181.02,181.07,28607.0,179.6435,179.6633,179.4948,179.5443,28607.0
2025-02-05 14:20:00,181.11,181.11,180.91,180.97,34897.0,179.584,179.584,179.3857,179.4452,34897.0
2025-02-05 14:30:00,180.98,181.08,180.7,180.74,47078.0,179.4551,179.5543,179.1775,179.2171,47078.0
2025-02-05 14:40:00,180.75,180.8,180.62,180.66,50297.0,179.227,179.2766,179.0981,179.1378,50297.0
2025-02-05 14:50:00,180.62,180.87,180.6,180.79,77866.0,179.0981,179.346,179.0783,179.2667,77866.0
2025-02-05 15:00:00,180.82,181.28,180.81,181.28,60669.0,179.2965,179.7526,179.2865,179.7526,60669.0
2025-02-05 15:10:00,181.22,181.47,181.22,181.34,59942.0,179.6931,179.941,179.6931,179.8121,59942.0
2025-02-05 15:20:00,181.34,181.6,181.33,181.56,56010.0,179.8121,180.0699,179.8022,180.0302,56010.0
2025-02-05 15:30:00,181.56,181.8,181.33,181.74,78538.0,180.0302,180.2682,179.8022,180.2087,78538.0
2025-02-05 15:40:00,181.75,181.75,181.15,181.17,65905.0,180.2186,180.2186,179.6237,179.6435,65905.0
2025-02-05 15:50:00,181.15,181.72,180.96,181.64,263829.0,179.6237,180.1889,179.4353,180.1095,263829.0
2025-02-06 09:30:00,181.28,181.97,180.97,181.25,131431.0,179.7526,180.4368,179.4452,179.7228,131431.0
2025-02-06 09:40:00,181.3,182.48,181.29,181.75,90609.0,179.7724,180.9425,179.7625,180.2186,90609.0
2025-02-06 09:50:00,181.73,182.2,181.28,181.48,98163.0,180.1988,180.6648,179.7526,179.9509,98163.0
2025-02-06 10:00:00,181.53,181.68,181.27,181.48,23809.0,180.0005,180.1492,179.7427,179.9509,23809.0
2025-02-06 10:10:00,181.44,181.88,181.06,181.86,42802.0,179.9112,180.3475,179.5344,180.3277,42802.0
2025-02-06 10:20:00,181.88,181.9,180.93,180.96,70854.0,180.3475,180.3674,179.4055,179.4353,70854.0
2025-02-06 10:30:00,180.92,181.5,180.82,180.95,86770.0,179.3956,179.9707,179.2965,179.4254,86770.0
2025-02-06 10:40:00,181.0,181.25,180.71,180.92,20104.0,179.4749,179.7228,179.1874,179.3956,20104.0
2025-02-06 10:50:00,180.9,181.13,180.8,180.97,33551.0,179.3758,179.6038,179.2766,179.4452,33551.0
2025-02-06 11:00:00,180.95,181.02,180.33,180.76,41371.0,179.4254,179.4948,178.8106,179.237,41371.0
2025-02-06 11:10:00,180.77,181.07,180.76,181.04,18704.0,179.2469,179.5443,179.237,179.5146,18704.0
2025-02-06 11:20:00,180.95,181.0,180.75,180.78,33831.0,179.4254,179.4749,179.227,179.2568,33831.0
2025-02-06 11:30:00,180.8,181.1,180.63,180.85,45326.0,179.2766,179.5741,179.1081,179.3262,45326.0
2025-02-06 11:40:00,180.86,180.86,180.59,180.81,16360.0,179.3361,179.3361,179.0684,179.2865,16360.0
2025-02-06 11:50:00,180.74,180.91,180.69,180.75,23482.0,179.2171,179.3857,179.1676,179.227,23482.0
2025-02-06 12:00:00,180.74,181.07,180.51,180.96,28968.0,179.2171,179.5443,178.9891,179.4353,28968.0
2025-02-06 12:10:00,180.9,181.1,180.77,181.05,34680.0,179.3758,179.5741,179.2469,179.5245,34680.0
2025-02-06 12:20:00,181.07,181.45,181.06,181.34,85463.0,179.5443,179.9211,179.5344,179.8121,85463.0
2025-02-06 12:30:00,181.33,181.33,181.11,181.23,14287.0,179.8022,179.8022,179.584,179.703,14287.0
2025-02-06 12:40:00,181.23,181.57,181.17,181.57,15090.0,179.703,180.0401,179.6435,180.0401,15090.0
2025-02-06 12:50:00,181.68,182.39,181.68,182.34,50050.0,180.1492,180.8532,180.1492,180.8036,50050.0
2025-02-06 13:00:00,182.35,182.44,182.13,182.27,52599.0,180.8136,180.9028,180.5954,180.7342,52599.0
2025-02-06 13:10:00,182.27,182.46,182.07,182.41,45671.0,180.7342,180.9226,180.5359,180.8731,45671.0
2025-02-06 13:20:00,182.38,182.41,182.07,182.15,24003.0,180.8433,180.8731,180.5359,180.6152,24003.0
2025-02-06 13:30:00,182.14,182.18,181.8,181.81,15981.0,180.6053,180.645,180.2682,180.2781,15981.0
2025-02-06 13:40:00,181.81,181.93,181.72,181.83,15276.0,180.2781,180.3971,180.1889,180.2979,15276.0
2025-02-06 13:50:00,181.82,181.87,181.64,181.7,15321.0,180.288,180.3376,180.1095,180.169,15321.0
2025-02-06 14:00:00,181.67,182.09,181.58,182.02,19037.0,180.1393,180.5558,180.0501,180.4863,19037.0
2025-02-06 14:10:00,182.09,182.09,181.78,181.82,16845.0,180.5558,180.5558,180.2484,180.288,16845.0
2025-02-06 14:20:00,181.82,181.95,181.69,181.78,30882.0,180.288,180.4169,180.1591,180.2484,30882.0
2025-02-06 14:30:00,181.74,181.84,181.41,181.75,40733.0,180.2087,180.3079,179.8815,180.2186,40733.0
2025-02-06 14:40:00,181.75,181.75,181.49,181.74,46797.0,180.2186,180.2186,179.9608,180.2087,46797.0
2025-02-06 14:50:00,181.77,181.83,181.42,181.5,29229.0,180.2385,180.2979,179.8914,179.9707,29229.0
2025-02-06 15:00:00,181.49,181.74,181.35,181.74,26938.0,179.9608,180.2087,179.822,180.2087,26938.0
2025-02-06 15:10:00,181.71,181.84,181.69,181.78,31450.0,180.179,180.3079,180.1591,180.2484,31450.0
2025-02-06 15:20:00,181.75,181.83,181.52,181.58,21399.0,180.2186,180.2979,179.9906,180.0501,21399.0
2025-02-06 15:30:00,181.61,181.86,181.55,181.86,33365.0,180.0798,180.3277,180.0203,180.3277,33365.0
2025-02-06 15:40:00,181.87,182.61,181.77,182.58,77006.0,180.3376,181.0714,180.2385,181.0416,77006.0
2025-02-06 15:50:00,182.63,183.64,182.35,183.29,512685.0,181.0912,182.0927,180.8136,181.7456,512685.0
2025-02-07 09:30:00,183.15,183.42,181.83,182.44,103781.0,181.6068,181.8745,180.2979,180.9028,103781.0
2025-02-07 09:40:00,182.37,182.85,182.2,182.72,42898.0,180.8334,181.3094,180.6648,181.1804,42898.0
2025-02-07 09:50:00,182.76,182.84,182.23,182.36,51866.0,181.2201,181.2994,180.6946,180.8235,51866.0
2025-02-07 10:00:00,182.25,182.38,180.86,181.58,98820.0,180.7144,180.8433,179.3361,180.0501,98820.0
2025-02-07 10:10:00,181.51,181.6,180.81,181.5,87818.0,179.9806,180.0699,179.2865,179.9707,87818.0
2025-02-07 10:20:00,181.48,181.54,181.0,181.0,24322.0,179.9509,180.0104,179.4749,179.4749,24322.0
2025-02-07 10:30:00,180.87,181.28,180.84,180.99,25505.0,179.346,179.7526,179.3163,179.465,25505.0
2025-02-07 10:40:00,181.07,181.23,180.85,181.18,16025.0,179.5443,179.703,179.3262,179.6534,16025.0
2025-02-07 10:50:00,181.31,181.46,179.98,180.52,101234.0,179.7823,179.9311,178.4635,178.999,101234.0
2025-02-07 11:00:00,180.52,180.52,179.83,180.3,48493.0,178.999,178.999,178.3148,178.7808,48493.0
2025-02-07 11:10:00,180.24,180.76,179.82,180.54,50314.0,178.7213,179.237,178.3049,179.0188,50314.0
2025-02-07 11:20:00,180.53,180.74,179.77,179.93,67728.0,179.0089,179.2171,178.2553,178.414,67728.0
2025-02-07 11:30:00,179.95,180.24,179.67,179.74,30566.0,178.4338,178.7213,178.1561,178.2256,30566.0
2025-02-07 11:40:00,179.73,179.95,179.52,179.9,41146.0,178.2156,178.4338,178.0074,178.3842,41146.0
2025-02-07 11:50:00,179.82,179.93,179.42,179.5,33409.0,178.3049,178.414,177.9083,177.9876,33409.0
2025-02-07 12:00:00,179.44,180.35,179.3,180.15,34022.0,177.9281,178.8304,177.7893,178.6321,34022.0
2025-02-07 12:10:00,180.1,180.29,179.87,180.19,52378.0,178.5825,178.7709,178.3545,178.6718,52378.0
2025-02-07 12:20:00,180.19,180.33,179.94,180.17,29264.0,178.6718,178.8106,178.4239,178.6519,29264.0
2025-02-07 12:30:00,180.12,180.31,179.97,180.2,25685.0,178.6024,178.7908,178.4536,178.6817,25685.0
2025-02-07 12:40:00,180.21,180.3,179.99,180.06,22244.0,178.6916,178.7808,178.4734,178.5429,22244.0
2025-02-07 12:50:00,180.06,180.33,179.99,180.24,20879.0,178.5429,178.8106,178.4734,178.7213,20879.0
2025-02-07 13:00:00,180.2,180.81,180.2,180.7,22759.0,178.6817,179.2865,178.6817,179.1775,22759.0
2025-02-07 13:10:00,180.71,180.74,180.51,180.52,20664.0,179.1874,179.2171,178.9891,178.999,20664.0
2025-02-07 13:20:00,180.5,180.54,180.35,180.5,34648.0,178.9792,179.0188,178.8304,178.9792,34648.0
2025-02-07 13:30:00,180.46,180.65,180.45,180.6,21430.0,178.9395,179.1279,178.9296,179.0783,21430.0
2025-02-07 13:40:00,180.59,180.6,179.86,179.89,22359.0,179.0684,179.0783,178.3445,178.3743,22359.0
2025-02-07 13:50:00,179.93,180.06,179.81,179.81,10602.0,178.414,178.5429,178.295,178.295,10602.0
2025-02-07 14:00:00,179.81,179.95,179.72,179.81,36125.0,178.295,178.4338,178.2057,178.295,36125.0
2025-02-07 14:10:00,179.88,179.89,179.52,179.61,40450.0,178.3644,178.3743,178.0074,178.0967,40450.0
2025-02-07 14:20:00,179.59,179.62,179.39,179.44,34682.0,178.0768,178.1066,177.8785,177.9281,34682.0
2025-02-07 14:30:00,179.43,179.93,179.36,179.91,49122.0,177.9182,178.414,177.8488,178.3941,49122.0
2025-02-07 14:40:00,179.91,180.04,179.7,179.97,38313.0,178.3941,178.523,178.1859,178.4536,38313.0
2025-02-07 14:50:00,179.98,180.01,179.7,179.83,28429.0,178.4635,178.4933,178.1859,178.3148,28429.0
2025-02-07 15:00:00,179.81,179.81,179.49,179.56,29088.0,178.295,178.295,177.9777,178.0471,29088.0
2025-02-07 15:10:00,179.6,179.62,179.28,179.61,66076.0,178.0867,178.1066,177.7694,178.0967,66076.0
2025-02-07 15:20:00,179.62,179.65,179.32,179.34,42236.0,178.1066,178.1363,177.8091,177.8289,42236.0
2025-02-07 15:30:00,179.33,180.0,179.32,179.63,71992.0,177.819,178.4834,177.8091,178.1165,71992.0
2025-02-07 15:40:00,179.66,179.96,179.63,179.93,82515.0,178.1462,178.4437,178.1165,178.414,82515.0
2025-02-07 15:50:00,179.96,180.27,179.86,179.98,433310.0,178.4437,178.7511,178.3445,178.4635,433310.0
2025-02-10 09:30:00,181.35,181.57,180.11,180.55,103152.0,179.822,180.0401,178.5924,179.0287,103152.0
2025-02-10 09:40:00,180.55,181.14,180.27,180.84,45499.0,179.0287,179.6138,178.7511,179.3163,45499.0
2025-02-10 09:50:00,180.81,181.23,180.5,180.58,39535.0,179.2865,179.703,178.9792,179.0585,39535.0
2025-02-10 10:00:00,180.58,181.0,180.3,180.71,89811.0,179.0585,179.4749,178.7808,179.1874,89811.0
2025-02-10 10:10:00,180.73,180.77,180.15,180.21,41568.0,179.2072,179.2469,178.6321,178.6916,41568.0
2025-02-10 10:20:00,180.23,180.24,179.16,179.3,50069.0,178.7114,178.7213,177.6504,177.7893,50069.0
2025-02-10 10:30:00,179.32,179.64,179.16,179.29,42517.0,177.8091,178.1264,177.6504,177.7793,42517.0
2025-02-10 10:40:00,179.34,179.85,179.1,179.79,43357.0,177.8289,178.3346,177.5909,178.2751,43357.0
2025-02-10 10:50:00,179.8,179.86,179.41,179.44,35761.0,178.2851,178.3445,177.8983,177.9281,35761.0
2025-02-10 11:00:00,179.44,179.82,179.43,179.67,34937.0,177.9281,178.3049,177.9182,178.1561,34937.0
2025-02-10 11:10:00,179.72,179.93,179.63,179.88,35272.0,178.2057,178.414,178.1165,178.3644,35272.0
2025-02-10 11:20:00,179.85,180.19,179.75,180.13,48201.0,178.3346,178.6718,178.2355,178.6123,48201.0
2025-02-10 11:30:00,180.13,180.65,180.0,180.38,52091.0,178.6123,179.1279,178.4834,178.8602,52091.0
2025-02-10 11:40:00,180.35,180.38,180.15,180.15,20154.0,178.8304,178.8602,178.6321,178.6321,20154.0
2025-02-10 11:50:00,180.12,180.6,180.1,180.56,41227.0,178.6024,179.0783,178.5825,179.0386,41227.0
2025-02-10 12:00:00,180.56,180.87,180.56,180.65,44321.0,179.0386,179.346,179.0386,179.1279,44321.0
2025-02-10 12:10:00,180.69,180.78,180.42,180.62,17494.0,179.1676,179.2568,178.8998,179.0981,17494.0
2025-02-10 12:20:00,180.55,180.67,180.39,180.48,16877.0,179.0287,179.1477,178.8701,178.9593,16877.0
2025-02-10 12:30:00,180.45,180.59,180.31,180.33,17477.0,178.9296,179.0684,178.7908,178.8106,17477.0
2025-02-10 12:40:00,180.33,180.47,180.28,180.38,13543.0,178.8106,178.9494,178.761,178.8602,13543.0
2025-02-10 12:50:00,180.42,180.55,180.39,180.49,11616.0,178.8998,179.0287,178.8701,178.9692,11616.0
2025-02-10 13:00:00,180.47,180.6,180.42,180.52,17459.0,178.9494,179.0783,178.8998,178.999,17459.0
2025-02-10 13:10:00,180.5,180.52,180.31,180.36,17840.0,178.9792,178.999,178.7908,178.8403,17840.0
2025-02-10 13:20:00,180.36,180.56,180.33,180.37,17708.0,178.8403,179.0386,178.8106,178.8502,17708.0
2025-02-10 13:30:00,180.36,180.39,180.23,180.38,20986.0,178.8403,178.8701,178.7114,178.8602,20986.0
2025-02-10 13:40:00,180.37,180.45,180.22,180.38,27619.0,178.8502,178.9296,178.7015,178.8602,27619.0
2025-02-10 13:50:00,180.4,180.52,180.2,180.2,15126.0,178.88,178.999,178.6817,178.6817,15126.0
2025-02-10 14:00:00,180.2,180.23,179.79,179.94,56450.0,178.6817,178.7114,178.2751,178.4239,56450.0
2025-02-10 14:10:00,179.95,180.09,179.87,179.9,27840.0,178.4338,178.5726,178.3545,178.3842,27840.0
2025-02-10 14:20:00,179.94,179.94,179.7,179.81,24705.0,178.4239,178.4239,178.1859,178.295,24705.0
2025-02-10 14:30:00,179.78,179.91,179.67,179.67,17383.0,178.2652,178.3941,178.1561,178.1561,17383.0
2025-02-10 14:40:00,179.67,179.77,179.56,179.73,19437.0,178.1561,178.2553,178.0471,178.2156,19437.0
2025-02-10 14:50:00,179.75,179.85,179.64,179.73,19332.0,178.2355,178.3346,178.1264,178.2156,19332.0
2025-02-10 15:00:00,179.75,179.89,179.56,179.89,31168.0,178.2355,178.3743,178.0471,178.3743,31168.0
2025-02-10 15:10:00,179.89,180.28,179.87,180.23,36533.0,178.3743,178.761,178.3545,178.7114,36533.0
2025-02-10 15:20:00,180.23,180.32,180.02,180.07,52319.0,178.7114,178.8007,178.5032,178.5528,52319.0
2025-02-10 15:30:00,180.09,180.55,180.04,180.43,62896.0,178.5726,179.0287,178.523,178.9097,62896.0
2025-02-10 15:40:00,180.43,180.79,180.43,180.63,79834.0,178.9097,179.2667,178.9097,179.1081,79834.0
2025-02-10 15:50:00,180.63,180.9,180.2,180.27,292966.0,179.1081,179.3758,178.6817,178.7511,292966.0
2025-02-11 09:30:00,179.35,180.84,179.0,180.84,162241.0,177.8388,179.3163,177.4918,179.3163,162241.0
2025-02-11 09:40:00,180.84,181.17,180.4,181.04,77880.0,179.3163,179.6435,178.88,179.5146,77880.0
2025-02-11 09:50:00,181.0,181.93,180.95,181.26,99970.0,179.4749,180.3971,179.4254,179.7327,99970.0
2025-02-11 10:00:00,181.32,181.59,180.53,180.78,61084.0,179.7922,180.06,179.0089,179.2568,61084.0
2025-02-11 10:10:00,180.78,180.99,180.63,180.86,53155.0,179.2568,179.465,179.1081,179.3361,53155.0
2025-02-11 10:20:00,180.84,181.13,180.63,180.93,40624.0,179.3163,179.6038,179.1081,179.4055,40624.0
2025-02-11 10:30:00,180.94,180.98,180.4,180.58,40434.0,179.4154,179.4551,178.88,179.0585,40434.0
2025-02-11 10:40:00,180.61,180.81,180.4,180.47,37283.0,179.0882,179.2865,178.88,178.9494,37283.0
2025-02-11 10:50:00,180.46,180.81,180.45,180.7,23053.0,178.9395,179.2865,178.9296,179.1775,23053.0
2025-02-11 11:00:00,180.7,181.37,180.67,181.12,117611.0,179.1775,179.8418,179.1477,179.5939,117611.0
2025-02-11 11:10:00,181.04,181.04,180.56,180.7,22139.0,179.5146,179.5146,179.0386,179.1775,22139.0
2025-02-11 11:20:00,180.69,180.75,180.39,180.75,27945.0,179.1676,179.227,178.8701,179.227,27945.0
2025-02-11 11:30:00,180.75,180.89,180.52,180.85,44230.0,179.227,179.3659,178.999,179.3262,44230.0
2025-02-11 11:40:00,180.89,180.91,180.46,180.49,39543.0,179.3659,179.3857,178.9395,178.9692,39543.0
2025-02-11 11:50:00,180.47,180.5,180.14,180.34,42880.0,178.9494,178.9792,178.6222,178.8205,42880.0
2025-02-11 12:00:00,180.29,180.43,180.21,180.4,24070.0,178.7709,178.9097,178.6916,178.88,24070.0
2025-02-11 12:10:00,180.41,180.41,180.04,180.13,15561.0,178.8899,178.8899,178.523,178.6123,15561.0
2025-02-11 12:20:00,180.1,180.33,180.1,180.16,13477.0,178.5825,178.8106,178.5825,178.642,13477.0
2025-02-11 12:30:00,180.15,180.37,180.12,180.16,20841.0,178.6321,178.8502,178.6024,178.642,20841.0
2025-02-11 12:40:00,180.21,180.21,180.03,180.06,10426.0,178.6916,178.6916,178.5131,178.5429,10426.0
2025-02-11 12:50:00,180.08,180.13,179.81,179.83,12193.0,178.5627,178.6123,178.295,178.3148,12193.0
2025-02-11 13:00:00,179.85,179.97,179.82,179.9,11670.0,178.3346,178.4536,178.3049,178.3842,11670.0
2025-02-11 13:10:00,179.9,180.14,179.7,180.08,23920.0,178.3842,178.6222,178.1859,178.5627,23920.0
2025-02-11 13:20:00,180.07,180.09,179.79,179.98,17923.0,178.5528,178.5726,178.2751,178.4635,17923.0
2025-02-11 13:30:00,180.01,180.32,179.99,180.22,24549.0,178.4933,178.8007,178.4734,178.7015,24549.0
2025-02-11 13:40:00,180.25,180.3,180.13,180.19,18931.0,178.7313,178.7808,178.6123,178.6718,18931.0
2025-02-11 13:50:00,180.22,180.24,180.05,180.07,9465.0,178.7015,178.7213,178.5329,178.5528,9465.0
2025-02-11 14:00:00,180.05,180.18,180.0,180.17,25743.0,178.5329,178.6618,178.4834,178.6519,25743.0
2025-02-11 14:10:00,180.19,180.24,180.01,180.1,20627.0,178.6718,178.7213,178.4933,178.5825,20627.0
2025-02-11 14:20:00,180.14,180.22,180.0,180.09,13721.0,178.6222,178.7015,178.4834,178.5726,13721.0
2025-02-11 14:30:00,180.1,180.23,180.02,180.08,16984.0,178.5825,178.7114,178.5032,178.5627,16984.0
2025-02-11 14:40:00,180.14,180.38,179.71,179.8,58208.0,178.6222,178.8602,178.1958,178.2851,58208.0
2025-02-11 14:50:00,179.82,179.84,179.6,179.66,38679.0,178.3049,178.3247,178.0867,178.1462,38679.0
2025-02-11 15:00:00,179.68,179.89,179.6,179.6,29102.0,178.1661,178.3743,178.0867,178.0867,29102.0
2025-02-11 15:10:00,179.65,179.75,179.53,179.56,42861.0,178.1363,178.2355,178.0173,178.0471,42861.0
2025-02-11 15:20:00,179.57,179.83,179.56,179.78,62437.0,178.057,178.3148,178.0471,178.2652,62437.0
2025-02-11 15:30:00,179.81,179.98,179.64,179.67,37048.0,178.295,178.4635,178.1264,178.1561,37048.0
2025-02-11 15:40:00,179.61,179.81,179.57,179.64,37438.0,178.0967,178.295,178.057,178.1264,37438.0
2025-02-11 15:50:00,179.68,179.83,179.11,179.25,240349.0,178.1661,178.3148,177.6009,177.7397,240349.0
2025-02-12 09:30:00,177.3,178.14,176.9,177.41,169358.0,175.8061,176.639,175.4095,175.9152,169358.0
2025-02-12 09:40:00,177.49,178.04,177.37,177.56,115182.0,175.9945,176.5399,175.8755,176.0639,115182.0
2025-02-12 09:50:00,177.48,177.61,177.17,177.36,61991.0,175.9846,176.1135,175.6772,175.8656,61991.0
2025-02-12 10:00:00,177.42,177.51,176.78,177.02,69566.0,175.9251,176.0143,175.2905,175.5285,69566.0
2025-02-12 10:10:00,176.95,177.51,176.76,177.4,72298.0,175.4591,176.0143,175.2707,175.9053,72298.0
2025-02-12 10:20:00,177.48,178.12,177.41,177.78,231848.0,175.9846,176.6192,175.9152,176.2821,231848.0
2025-02-12 10:30:00,177.74,178.31,177.71,178.31,48084.0,176.2424,176.8076,176.2127,176.8076,48084.0
2025-02-12 10:40:00,178.28,178.71,178.22,178.55,52081.0,176.7779,177.2042,176.7184,177.0456,52081.0
2025-02-12 10:50:00,178.5,178.52,178.12,178.25,60315.0,176.996,177.0158,176.6192,176.7481,60315.0
2025-02-12 11:00:00,178.21,178.21,177.85,177.97,154353.0,176.7084,176.7084,176.3515,176.4705,154353.0
2025-02-12 11:10:00,177.96,178.15,177.7,177.86,147915.0,176.4606,176.649,176.2027,176.3614,147915.0
2025-02-12 11:20:00,177.86,178.09,177.79,177.98,32592.0,176.3614,176.5895,176.292,176.4804,32592.0
2025-02-12 11:30:00,178.03,178.77,177.98,178.72,19515.0,176.53,177.2637,176.4804,177.2142,19515.0
2025-02-12 11:40:00,178.71,178.81,178.48,178.72,11333.0,177.2042,177.3034,176.9762,177.2142,11333.0
2025-02-12 11:50:00,178.74,179.18,178.71,179.17,76520.0,177.234,177.6703,177.2042,177.6604,76520.0
2025-02-12 12:00:00,179.09,179.25,178.69,178.86,46087.0,177.581,177.7397,177.1844,177.353,46087.0
2025-02-12 12:10:00,178.86,179.02,178.72,178.8,25366.0,177.353,177.5116,177.2142,177.2935,25366.0
2025-02-12 12:20:00,178.76,178.94,178.71,178.8,34417.0,177.2538,177.4323,177.2042,177.2935,34417.0
2025-02-12 12:30:00,178.77,179.0,178.69,178.77,35804.0,177.2637,177.4918,177.1844,177.2637,35804.0
2025-02-12 12:40:00,178.73,178.98,178.66,178.9,55279.0,177.2241,177.472,177.1547,177.3926,55279.0
2025-02-12 12:50:00,178.88,179.06,178.78,178.95,81420.0,177.3728,177.5513,177.2736,177.4422,81420.0
2025-02-12 13:00:00,179.0,179.1,178.85,178.94,43707.0,177.4918,177.5909,177.3431,177.4323,43707.0
2025-02-12 13:10:00,178.95,179.01,178.68,178.73,56796.0,177.4422,177.5017,177.1745,177.2241,56796.0
2025-02-12 13:20:00,178.76,178.83,178.51,178.52,34807.0,177.2538,177.3232,177.0059,177.0158,34807.0
2025-02-12 13:30:00,178.57,178.72,178.53,178.68,38397.0,177.0654,177.2142,177.0258,177.1745,38397.0
2025-02-12 13:40:00,178.68,178.69,178.51,178.69,62989.0,177.1745,177.1844,177.0059,177.1844,62989.0
2025-02-12 13:50:00,178.68,178.73,178.62,178.67,35232.0,177.1745,177.2241,177.115,177.1646,35232.0
2025-02-12 14:00:00,178.66,178.87,178.59,178.59,119488.0,177.1547,177.3629,177.0852,177.0852,119488.0
2025-02-12 14:10:00,178.59,178.62,178.31,178.33,49037.0,177.0852,177.115,176.8076,176.8274,49037.0
2025-02-12 14:20:00,178.33,178.59,178.33,178.57,60916.0,176.8274,177.0852,176.8274,177.0654,60916.0
2025-02-12 14:30:00,178.58,178.88,178.53,178.81,46459.0,177.0753,177.3728,177.0258,177.3034,46459.0
2025-02-12 14:40:00,178.78,178.9,178.77,178.86,75009.0,177.2736,177.3926,177.2637,177.353,75009.0
2025-02-12 14:50:00,178.86,178.86,178.58,178.61,48413.0,177.353,177.353,177.0753,177.1051,48413.0
2025-02-12 15:00:00,178.61,178.75,178.6,178.71,50171.0,177.1051,177.2439,177.0952,177.2042,50171.0
2025-02-12 15:10:00,178.73,178.82,178.67,178.75,62414.0,177.2241,177.3133,177.1646,177.2439,62414.0
2025-02-12 15:20:00,178.75,178.87,178.72,178.74,83717.0,177.2439,177.3629,177.2142,177.234,83717.0
2025-02-12 15:30:00,178.73,179.03,178.72,179.03,74726.0,177.2241,177.5215,177.2142,177.5215,74726.0
2025-02-12 15:40:00,179.04,179.24,178.97,179.24,182260.0,177.5315,177.7298,177.462,177.7298,182260.0
2025-02-12 15:50:00,179.29,180.44,179.26,179.94,445438.0,177.7793,178.9197,177.7496,178.4239,445438.0
2025-02-13 09:30:00,179.15,181.0,178.61,180.34,86557.0,177.6405,179.4749,177.1051,178.8205,86557.0
2025-02-13 09:40:00,180.36,180.62,179.98,180.12,25190.0,178.8403,179.0981,178.4635,178.6024,25190.0
2025-02-13 09:50:00,180.2,180.39,179.63,180.3,27060.0,178.6817,178.8701,178.1165,178.7808,27060.0
2025-02-13 10:00:00,180.3,180.88,179.89,180.15,42345.0,178.7808,179.356,178.3743,178.6321,42345.0
2025-02-13 10:10:00,180.12,180.62,179.99,180.54,23489.0,178.6024,179.0981,178.4734,179.0188,23489.0
2025-02-13 10:20:00,180.61,180.72,180.16,180.64,53103.0,179.0882,179.1973,178.642,179.118,53103.0
2025-02-13 10:30:00,180.8,181.51,180.74,181.51,31554.0,179.2766,179.9806,179.2171,179.9806,31554.0
2025-02-13 10:40:00,181.52,181.57,181.02,181.16,39612.0,179.9906,180.0401,179.4948,179.6336,39612.0
2025-02-13 10:50:00,181.1,181.24,180.83,180.83,15302.0,179.5741,179.7129,179.3064,179.3064,15302.0
2025-02-13 11:00:00,180.91,181.38,180.91,181.21,17762.0,179.3857,179.8517,179.3857,179.6832,17762.0
2025-02-13 11:10:00,181.16,181.36,181.06,181.26,27761.0,179.6336,179.8319,179.5344,179.7327,27761.0
2025-02-13 11:20:00,181.24,181.94,181.18,181.84,45556.0,179.7129,180.407,179.6534,180.3079,45556.0
2025-02-13 11:30:00,181.87,182.05,181.74,181.88,53004.0,180.3376,180.5161,180.2087,180.3475,53004.0
2025-02-13 11:40:00,181.9,182.03,181.86,181.93,15093.0,180.3674,180.4963,180.3277,180.3971,15093.0
2025-02-13 11:50:00,181.95,182.28,181.83,181.96,35689.0,180.4169,180.7442,180.2979,180.4269,35689.0
2025-02-13 12:00:00,181.94,182.02,181.79,181.93,29070.0,180.407,180.4863,180.2583,180.3971,29070.0
2025-02-13 12:10:00,181.9,181.9,181.71,181.76,53629.0,180.3674,180.3674,180.179,180.2285,53629.0
2025-02-13 12:20:00,181.78,182.09,181.77,181.9,28758.0,180.2484,180.5558,180.2385,180.3674,28758.0
2025-02-13 12:30:00,181.86,182.12,181.85,182.12,17262.0,180.3277,180.5855,180.3178,180.5855,17262.0
2025-02-13 12:40:00,182.1,182.3,182.03,182.25,20359.0,180.5657,180.764,180.4963,180.7144,20359.0
2025-02-13 12:50:00,182.23,182.29,181.95,182.06,15660.0,180.6946,180.7541,180.4169,180.526,15660.0
2025-02-13 13:00:00,182.04,182.04,181.77,181.96,12933.0,180.5062,180.5062,180.2385,180.4269,12933.0
2025-02-13 13:10:00,181.93,182.06,181.21,181.42,22390.0,180.3971,180.526,179.6832,179.8914,22390.0
2025-02-13 13:20:00,181.38,181.57,181.26,181.29,21256.0,179.8517,180.0401,179.7327,179.7625,21256.0
2025-02-13 13:30:00,181.34,181.35,180.18,180.7,141286.0,179.8121,179.822,178.6618,179.1775,141286.0
2025-02-13 13:40:00,180.65,180.91,180.08,180.55,26574.0,179.1279,179.3857,178.5627,179.0287,26574.0
2025-02-13 13:50:00,180.49,180.66,179.81,180.59,42973.0,178.9692,179.1378,178.295,179.0684,42973.0
2025-02-13 14:00:00,180.53,180.81,180.48,180.71,14231.0,179.0089,179.2865,178.9593,179.1874,14231.0
2025-02-13 14:10:00,180.66,181.02,180.52,180.91,16959.0,179.1378,179.4948,178.999,179.3857,16959.0
2025-02-13 14:20:00,180.95,181.0,180.42,180.46,37597.0,179.4254,179.4749,178.8998,178.9395,37597.0
2025-02-13 14:30:00,180.46,180.74,180.15,180.5,70812.0,178.9395,179.2171,178.6321,178.9792,70812.0
2025-02-13 14:40:00,180.53,180.55,180.25,180.51,23411.0,179.0089,179.0287,178.7313,178.9891,23411.0
2025-02-13 14:50:00,180.5,180.72,180.03,180.38,63345.0,178.9792,179.1973,178.5131,178.8602,63345.0
2025-02-13 15:00:00,180.28,180.79,180.25,180.64,43613.0,178.761,179.2667,178.7313,179.118,43613.0
2025-02-13 15:10:00,180.65,180.71,180.52,180.55,36020.0,179.1279,179.1874,178.999,179.0287,36020.0
2025-02-13 15:20:00,180.58,180.71,180.36,180.43,42240.0,179.0585,179.1874,178.8403,178.9097,42240.0
2025-02-13 15:30:00,180.4,180.62,180.26,180.6,116432.0,178.88,179.0981,178.7412,179.0783,116432.0
2025-02-13 15:40:00,180.61,180.92,180.61,180.88,43188.0,179.0882,179.3956,179.0882,179.356,43188.0
2025-02-13 15:50:00,180.89,181.0,180.54,180.75,236505.0,179.3659,179.4749,179.0188,179.227,236505.0
2025-02-14 09:30:00,181.39,183.0,181.05,182.94,110236.0,179.8617,181.4581,179.5245,181.3986,110236.0
2025-02-14 09:40:00,182.94,183.25,182.56,182.65,101893.0,181.3986,181.706,181.0218,181.111,101893.0
2025-02-14 09:50:00,182.52,182.93,181.98,182.91,71496.0,180.9821,181.3887,180.4467,181.3688,71496.0
2025-02-14 10:00:00,182.84,183.18,182.46,183.14,70836.0,181.2994,181.6366,180.9226,181.5969,70836.0
2025-02-14 10:10:00,183.17,183.82,183.1,183.73,112542.0,181.6267,182.2712,181.5572,182.1819,112542.0
2025-02-14 10:20:00,183.73,184.27,183.72,184.03,110595.0,182.1819,182.7174,182.172,182.4794,110595.0
2025-02-14 10:30:00,184.05,184.28,183.62,183.88,66400.0,182.4992,182.7273,182.0729,182.3307,66400.0
2025-02-14 10:40:00,183.88,184.18,183.74,183.77,95313.0,182.3307,182.6281,182.1919,182.2216,95313.0
2025-02-14 10:50:00,183.9,184.25,183.77,184.1,52733.0,182.3505,182.6976,182.2216,182.5488,52733.0
2025-02-14 11:00:00,184.12,184.36,184.01,184.28,25202.0,182.5687,182.8066,182.4596,182.7273,25202.0
2025-02-14 11:10:00,184.3,184.67,184.26,184.37,76988.0,182.7471,183.114,182.7075,182.8165,76988.0
2025-02-14 11:20:00,184.36,184.66,184.18,184.28,54831.0,182.8066,183.1041,182.6281,182.7273,54831.0
2025-02-14 11:30:00,184.27,184.58,184.27,184.57,30595.0,182.7174,183.0248,182.7174,183.0149,30595.0
2025-02-14 11:40:00,184.59,184.72,184.16,184.22,26024.0,183.0347,183.1636,182.6083,182.6678,26024.0
2025-02-14 11:50:00,184.2,184.42,184.04,184.04,17881.0,182.648,182.8661,182.4893,182.4893,17881.0
2025-02-14 12:00:00,184.06,184.25,183.81,183.91,32191.0,182.5092,182.6976,182.2613,182.3604,32191.0
2025-02-14 12:10:00,183.97,184.13,183.89,184.1,18831.0,182.4199,182.5786,182.3406,182.5488,18831.0
2025-02-14 12:20:00,184.08,184.11,183.74,183.74,19901.0,182.529,182.5587,182.1919,182.1919,19901.0
2025-02-14 12:30:00,183.71,183.78,183.37,183.53,21320.0,182.1621,182.2315,181.825,181.9836,21320.0
2025-02-14 12:40:00,183.51,183.61,183.33,183.59,11844.0,181.9638,182.0629,181.7853,182.0431,11844.0
2025-02-14 12:50:00,183.66,183.66,183.47,183.56,17708.0,182.1125,182.1125,181.9241,182.0134,17708.0
2025-02-14 13:00:00,183.69,183.74,183.52,183.56,8311.0,182.1423,182.1919,181.9737,182.0134,8311.0
2025-02-14 13:10:00,183.58,183.94,183.57,183.94,15758.0,182.0332,182.3902,182.0233,182.3902,15758.0
2025-02-14 13:20:00,183.89,183.9,183.71,183.76,18304.0,182.3406,182.3505,182.1621,182.2117,18304.0
2025-02-14 13:30:00,183.78,184.23,183.77,184.11,16586.0,182.2315,182.6777,182.2216,182.5587,16586.0
2025-02-14 13:40:00,184.14,184.16,184.0,184.13,12585.0,182.5885,182.6083,182.4497,182.5786,12585.0
2025-02-14 13:50:00,184.11,184.28,183.9,184.04,23440.0,182.5587,182.7273,182.3505,182.4893,23440.0
2025-02-14 14:00:00,184.01,184.22,183.95,184.22,16955.0,182.4596,182.6678,182.4001,182.6678,16955.0
2025-02-14 14:10:00,184.19,184.24,183.69,183.69,28978.0,182.6381,182.6876,182.1423,182.1423,28978.0
2025-02-14 14:20:00,183.71,183.74,183.36,183.49,23169.0,182.1621,182.1919,181.8151,181.944,23169.0
2025-02-14 14:30:00,183.48,183.67,183.36,183.56,25804.0,181.934,182.1224,181.8151,182.0134,25804.0
2025-02-14 14:40:00,183.56,183.58,183.25,183.4,25048.0,182.0134,182.0332,181.706,181.8547,25048.0
2025-02-14 14:50:00,183.42,183.42,182.86,183.22,34604.0,181.8745,181.8745,181.3193,181.6762,34604.0
2025-02-14 15:00:00,183.18,183.18,182.93,183.03,18399.0,181.6366,181.6366,181.3887,181.4878,18399.0
2025-02-14 15:10:00,183.08,183.16,182.93,182.96,28559.0,181.5374,181.6167,181.3887,181.4184,28559.0
2025-02-14 15:20:00,182.99,183.04,182.65,182.72,55397.0,181.4482,181.4978,181.111,181.1804,55397.0
2025-02-14 15:30:00,182.75,183.11,182.75,182.98,68109.0,181.2102,181.5672,181.2102,181.4383,68109.0
2025-02-14 15:40:00,183.0,183.04,182.56,182.81,70005.0,181.4581,181.4978,181.0218,181.2697,70005.0
2025-02-14 15:50:00,182.8,183.33,182.72,183.04,306608.0,181.2598,181.7853,181.1804,181.4978,306608.0
2025-02-18 09:30:00,182.66,184.84,182.66,184.56,151632.0,181.121,183.2826,181.121,183.0049,151632.0
2025-02-18 09:40:00,184.62,184.66,182.91,182.95,48975.0,183.0644,183.1041,181.3688,181.4085,48975.0
2025-02-18 09:50:00,182.95,184.22,182.76,183.75,121643.0,181.4085,182.6678,181.2201,182.2018,121643.0
2025-02-18 10:00:00,183.75,184.82,183.7,184.77,78645.0,182.2018,183.2628,182.1522,183.2132,78645.0
2025-02-18 10:10:00,184.81,185.25,184.49,185.15,82233.0,183.2528,183.6891,182.9355,183.59,82233.0
2025-02-18 10:20:00,185.19,185.41,184.75,184.76,67187.0,183.6296,183.8478,183.1933,183.2033,67187.0
2025-02-18 10:30:00,184.8,185.69,184.74,185.58,54852.0,183.2429,184.1254,183.1834,184.0163,54852.0
2025-02-18 10:40:00,185.61,185.93,184.98,185.17,27793.0,184.0461,184.3634,183.4214,183.6098,27793.0
2025-02-18 10:50:00,185.2,185.35,184.87,185.02,25882.0,183.6396,183.7883,183.3123,183.4611,25882.0
2025-02-18 11:00:00,184.97,185.55,184.91,185.48,43817.0,183.4115,183.9866,183.352,183.9172,43817.0
2025-02-18 11:10:00,185.49,185.55,185.05,185.08,24025.0,183.9271,183.9866,183.4908,183.5206,24025.0
2025-02-18 11:20:00,185.0,185.06,184.59,184.93,20017.0,183.4412,183.5007,183.0347,183.3718,20017.0
2025-02-18 11:30:00,184.93,185.0,184.56,185.0,18833.0,183.3718,183.4412,183.0049,183.4412,18833.0
2025-02-18 11:40:00,184.96,185.47,184.91,185.32,20382.0,183.4016,183.9073,183.352,183.7585,20382.0
2025-02-18 11:50:00,185.31,185.99,185.31,185.94,16455.0,183.7486,184.4229,183.7486,184.3733,16455.0
2025-02-18 12:00:00,185.95,186.11,185.63,185.74,35307.0,184.3832,184.5419,184.0659,184.175,35307.0
2025-02-18 12:10:00,185.72,186.15,185.71,185.8,16623.0,184.1552,184.5815,184.1453,184.2345,16623.0
2025-02-18 12:20:00,185.84,186.0,185.73,185.9,24390.0,184.2742,184.4328,184.1651,184.3337,24390.0
2025-02-18 12:30:00,185.91,186.07,185.9,186.0,15980.0,184.3436,184.5022,184.3337,184.4328,15980.0
2025-02-18 12:40:00,186.06,186.08,185.68,185.71,18552.0,184.4923,184.5121,184.1155,184.1453,18552.0
2025-02-18 12:50:00,185.73,186.06,185.73,186.0,19384.0,184.1651,184.4923,184.1651,184.4328,19384.0
2025-02-18 13:00:00,185.99,186.38,185.94,186.19,20533.0,184.4229,184.8096,184.3733,184.6212,20533.0
2025-02-18 13:10:00,186.16,186.3,186.01,186.16,16593.0,184.5915,184.7303,184.4427,184.5915,16593.0
2025-02-18 13:20:00,186.13,186.36,186.05,186.19,19321.0,184.5617,184.7898,184.4824,184.6212,19321.0
2025-02-18 13:30:00,186.18,186.28,186.03,186.28,18613.0,184.6113,184.7105,184.4626,184.7105,18613.0
2025-02-18 13:40:00,186.23,186.35,186.05,186.07,23146.0,184.6609,184.7799,184.4824,184.5022,23146.0
2025-02-18 13:50:00,186.06,186.2,185.8,186.14,48856.0,184.4923,184.6311,184.2345,184.5716,48856.0
2025-02-18 14:00:00,186.15,186.4,186.03,186.2,48599.0,184.5815,184.8294,184.4626,184.6311,48599.0
2025-02-18 14:10:00,186.19,186.34,186.14,186.24,35880.0,184.6212,184.7699,184.5716,184.6708,35880.0
2025-02-18 14:20:00,186.32,186.74,186.22,186.66,30655.0,184.7501,185.1666,184.651,185.0872,30655.0
2025-02-18 14:30:00,186.67,186.67,186.33,186.5,35676.0,185.0972,185.0972,184.76,184.9286,35676.0
2025-02-18 14:40:00,186.53,186.75,186.51,186.69,26626.0,184.9583,185.1765,184.9385,185.117,26626.0
2025-02-18 14:50:00,186.75,186.78,186.49,186.56,37934.0,185.1765,185.2062,184.9187,184.9881,37934.0
2025-02-18 15:00:00,186.56,186.57,186.34,186.47,51438.0,184.9881,184.998,184.7699,184.8989,51438.0
2025-02-18 15:10:00,186.47,186.77,186.34,186.77,43512.0,184.8989,185.1963,184.7699,185.1963,43512.0
2025-02-18 15:20:00,186.79,187.16,186.79,187.01,74455.0,185.2162,185.583,185.2162,185.4343,74455.0
2025-02-18 15:30:00,186.98,187.0,186.64,186.88,58001.0,185.4046,185.4244,185.0674,185.3054,58001.0
2025-02-18 15:40:00,186.85,186.93,186.37,186.45,75393.0,185.2756,185.355,184.7997,184.879,75393.0
2025-02-18 15:50:00,186.48,186.74,186.33,186.44,374603.0,184.9088,185.1666,184.76,184.8691,374603.0
2025-02-19 09:30:00,189.74,190.61,188.73,190.5,247121.0,188.1413,189.004,187.1398,188.8949,247121.0
2025-02-19 09:40:00,190.4,190.61,189.99,190.07,112292.0,188.7957,189.004,188.3892,188.4685,112292.0
2025-02-19 09:50:00,190.1,190.26,189.48,189.55,79175.0,188.4983,188.6569,187.8835,187.9529,79175.0
2025-02-19 10:00:00,189.53,190.23,189.43,189.63,106686.0,187.9331,188.6272,187.8339,188.0322,106686.0
2025-02-19 10:10:00,189.63,189.96,189.4,189.82,43664.0,188.0322,188.3594,187.8042,188.2206,43664.0
2025-02-19 10:20:00,189.87,190.88,189.86,190.55,105683.0,188.2702,189.2717,188.2603,188.9445,105683.0
2025-02-19 10:30:00,190.55,192.62,190.54,192.46,231432.0,188.9445,190.997,188.9346,190.8384,231432.0
2025-02-19 10:40:00,192.47,193.0,191.56,193.0,107409.0,190.8483,191.3738,189.946,191.3738,107409.0
2025-02-19 10:50:00,192.92,193.29,192.69,192.95,144178.0,191.2945,191.6614,191.0664,191.3243,144178.0
2025-02-19 11:00:00,192.9,193.52,192.84,193.48,101651.0,191.2747,191.8894,191.2152,191.8498,101651.0
2025-02-19 11:10:00,193.52,193.99,193.23,193.31,128954.0,191.8894,192.3555,191.6019,191.6812,128954.0
2025-02-19 11:20:00,193.31,194.04,193.2,193.85,135219.0,191.6812,192.4051,191.5721,192.2167,135219.0
2025-02-19 11:30:00,193.81,194.19,193.63,193.97,122503.0,192.177,192.5538,191.9985,192.3357,122503.0
2025-02-19 11:40:00,193.99,194.76,193.98,194.21,95338.0,192.3555,193.119,192.3456,192.5736,95338.0
2025-02-19 11:50:00,194.29,194.82,194.11,194.69,82591.0,192.653,193.1785,192.4745,193.0496,82591.0
2025-02-19 12:00:00,194.64,194.74,194.0,194.68,49404.0,193.0,193.0992,192.3654,193.0397,49404.0
2025-02-19 12:10:00,194.69,194.69,194.34,194.34,54821.0,193.0496,193.0496,192.7025,192.7025,54821.0
2025-02-19 12:20:00,194.36,194.79,193.95,194.38,202501.0,192.7224,193.1487,192.3158,192.7422,202501.0
2025-02-19 12:30:00,194.41,194.8,194.37,194.79,33914.0,192.772,193.1587,192.7323,193.1487,33914.0
2025-02-19 12:40:00,194.8,195.98,194.78,195.77,150335.0,193.1587,194.3287,193.1388,194.1205,150335.0
2025-02-19 12:50:00,195.75,196.65,195.67,196.38,93373.0,194.1007,194.9931,194.0213,194.7254,93373.0
2025-02-19 13:00:00,196.31,196.36,195.15,195.19,59698.0,194.6559,194.7055,193.5057,193.5454,59698.0
2025-02-19 13:10:00,195.19,196.18,195.04,196.08,78696.0,193.5454,194.527,193.3966,194.4279,78696.0
2025-02-19 13:20:00,196.08,196.73,195.75,196.63,93747.0,194.4279,195.0724,194.1007,194.9732,93747.0
2025-02-19 13:30:00,196.66,197.14,196.6,197.02,84863.0,195.003,195.4789,194.9435,195.36,84863.0
2025-02-19 13:40:00,197.0,197.01,196.52,196.75,58786.0,195.3401,195.35,194.8642,195.0922,58786.0
2025-02-19 13:50:00,196.71,197.0,196.55,196.79,83574.0,195.0526,195.3401,194.8939,195.1319,83574.0
2025-02-19 14:00:00,196.79,197.2,196.59,196.72,50938.0,195.1319,195.5384,194.9336,195.0625,50938.0
2025-02-19 14:10:00,196.71,197.42,196.62,197.18,103850.0,195.0526,195.7566,194.9633,195.5186,103850.0
2025-02-19 14:20:00,197.26,197.26,196.7,196.72,82776.0,195.5979,195.5979,195.0427,195.0625,82776.0
2025-02-19 14:30:00,196.7,197.19,196.37,196.99,100387.0,195.0427,195.5285,194.7154,195.3302,100387.0
2025-02-19 14:40:00,196.99,197.14,196.87,197.02,43059.0,195.3302,195.4789,195.2112,195.36,43059.0
2025-02-19 14:50:00,197.03,197.96,197.0,197.8,167808.0,195.3699,196.292,195.3401,196.1334,167808.0
2025-02-19 15:00:00,197.68,197.68,197.08,197.43,59598.0,196.0144,196.0144,195.4195,195.7665,59598.0
2025-02-19 15:10:00,197.43,197.43,196.58,196.88,106561.0,195.7665,195.7665,194.9237,195.2211,106561.0
2025-02-19 15:20:00,196.89,197.02,196.41,196.64,136175.0,195.2311,195.36,194.7551,194.9832,136175.0
2025-02-19 15:30:00,196.68,197.16,196.53,196.54,90579.0,195.0228,195.4988,194.8741,194.884,90579.0
2025-02-19 15:40:00,196.53,197.04,196.47,196.54,114402.0,194.8741,195.3798,194.8146,194.884,114402.0
2025-02-19 15:50:00,196.55,196.81,196.1,196.32,347438.0,194.8939,195.1517,194.4477,194.6659,347438.0
2025-02-20 09:30:00,199.32,201.0,197.91,200.55,352610.0,197.6406,199.3064,196.2425,198.8602,352610.0
2025-02-20 09:40:00,200.55,201.23,199.32,199.38,222651.0,198.8602,199.5345,197.6406,197.7001,222651.0
2025-02-20 09:50:00,199.38,200.87,199.32,200.24,168130.0,197.7001,199.1775,197.6406,198.5528,168130.0
2025-02-20 10:00:00,200.24,201.33,199.7,200.27,138123.0,198.5528,199.6336,198.0174,198.5826,138123.0
2025-02-20 10:10:00,200.26,201.63,200.26,201.0,173192.0,198.5727,199.9311,198.5727,199.3064,173192.0
2025-02-20 10:20:00,201.1,201.6,200.93,201.03,141970.0,199.4056,199.9014,199.237,199.3362,141970.0
2025-02-20 10:30:00,201.03,201.83,200.84,201.78,143680.0,199.3362,200.1294,199.1478,200.0799,143680.0
2025-02-20 10:40:00,201.75,201.94,200.67,200.7,170253.0,200.0501,200.2385,198.9792,199.009,170253.0
2025-02-20 10:50:00,200.74,200.95,200.01,200.72,138896.0,199.0486,199.2568,198.3248,199.0288,138896.0
2025-02-20 11:00:00,200.73,201.8,200.54,201.8,122145.0,199.0387,200.0997,198.8503,200.0997,122145.0
2025-02-20 11:10:00,201.8,201.89,201.23,201.7,120010.0,200.0997,200.1889,199.5345,200.0005,120010.0
2025-02-20 11:20:00,201.73,202.39,201.4,202.1,115699.0,200.0303,200.6847,199.7031,200.3972,115699.0
2025-02-20 11:30:00,202.14,202.15,201.12,201.67,92886.0,200.4368,200.4467,199.4254,199.9708,92886.0
2025-02-20 11:40:00,201.67,201.84,200.77,201.08,81618.0,199.9708,200.1393,199.0784,199.3858,81618.0
2025-02-20 11:50:00,201.04,201.76,200.94,201.46,105467.0,199.3461,200.06,199.2469,199.7625,105467.0
2025-02-20 12:00:00,201.46,202.22,201.3,202.16,68872.0,199.7625,200.5161,199.6039,200.4567,68872.0
2025-02-20 12:10:00,202.15,202.75,202.0,202.75,102466.0,200.4467,201.0417,200.298,201.0417,102466.0
2025-02-20 12:20:00,202.66,202.81,202.2,202.36,88303.0,200.9524,201.1012,200.4963,200.655,88303.0
2025-02-20 12:30:00,202.33,202.62,202.3,202.38,53066.0,200.6252,200.9128,200.5955,200.6748,53066.0
2025-02-20 12:40:00,202.4,202.45,201.03,201.28,82079.0,200.6946,200.7442,199.3362,199.5841,82079.0
2025-02-20 12:50:00,201.21,201.52,201.16,201.23,84156.0,199.5147,199.822,199.4651,199.5345,84156.0
2025-02-20 13:00:00,201.23,201.23,200.69,200.89,58219.0,199.5345,199.5345,198.999,199.1974,58219.0
2025-02-20 13:10:00,200.92,201.38,200.8,201.17,58474.0,199.2271,199.6832,199.1081,199.475,58474.0
2025-02-20 13:20:00,201.11,201.49,201.11,201.34,54904.0,199.4155,199.7923,199.4155,199.6436,54904.0
2025-02-20 13:30:00,201.34,201.56,200.99,201.01,52323.0,199.6436,199.8617,199.2965,199.3163,52323.0
2025-02-20 13:40:00,201.01,201.33,200.87,200.88,78471.0,199.3163,199.6336,199.1775,199.1874,78471.0
2025-02-20 13:50:00,200.9,201.06,200.56,201.04,55103.0,199.2073,199.3659,198.8701,199.3461,55103.0
2025-02-20 14:00:00,201.01,201.32,200.89,201.19,61302.0,199.3163,199.6237,199.1974,199.4948,61302.0
2025-02-20 14:10:00,201.21,201.46,201.12,201.25,55700.0,199.5147,199.7625,199.4254,199.5543,55700.0
2025-02-20 14:20:00,201.25,202.04,201.16,202.03,62166.0,199.5543,200.3377,199.4651,200.3277,62166.0
2025-02-20 14:30:00,202.03,202.13,201.75,201.87,73419.0,200.3277,200.4269,200.0501,200.1691,73419.0
2025-02-20 14:40:00,201.87,202.55,201.84,202.45,66157.0,200.1691,200.8434,200.1393,200.7442,66157.0
2025-02-20 14:50:00,202.49,202.55,202.05,202.45,66164.0,200.7839,200.8434,200.3476,200.7442,66164.0
2025-02-20 15:00:00,202.52,202.6,202.0,202.06,73091.0,200.8136,200.8929,200.298,200.3575,73091.0
2025-02-20 15:10:00,202.06,202.22,201.85,202.22,64224.0,200.3575,200.5161,200.1493,200.5161,64224.0
2025-02-20 15:20:00,202.23,202.6,202.23,202.56,98812.0,200.5261,200.8929,200.5261,200.8533,98812.0
2025-02-20 15:30:00,202.55,203.08,202.52,203.05,125519.0,200.8434,201.3689,200.8136,201.3392,125519.0
2025-02-20 15:40:00,203.08,203.54,203.05,203.48,164753.0,201.3689,201.825,201.3392,201.7655,164753.0
2025-02-20 15:50:00,203.48,204.26,203.23,203.97,788078.0,201.7655,202.539,201.5176,202.2514,788078.0
2025-02-21 09:30:00,205.14,205.75,203.7,204.93,533873.0,203.4115,204.0164,201.9837,203.2033,533873.0
2025-02-21 09:40:00,204.91,205.04,203.55,204.14,108026.0,203.1835,203.3124,201.8349,202.42,108026.0
2025-02-21 09:50:00,204.2,204.39,203.55,204.03,53650.0,202.4795,202.6679,201.8349,202.3109,53650.0
2025-02-21 10:00:00,204.18,204.47,203.74,204.44,74474.0,202.4596,202.7472,202.0233,202.7174,74474.0
2025-02-21 10:10:00,204.47,204.87,204.06,204.45,102260.0,202.7472,203.1438,202.3406,202.7274,102260.0
2025-02-21 10:20:00,204.45,204.77,203.55,203.93,70616.0,202.7274,203.0447,201.8349,202.2117,70616.0
2025-02-21 10:30:00,203.93,204.37,203.75,204.11,59797.0,202.2117,202.648,202.0333,202.3902,59797.0
2025-02-21 10:40:00,204.08,204.31,203.85,204.13,60968.0,202.3605,202.5885,202.1324,202.4101,60968.0
2025-02-21 10:50:00,204.17,204.2,203.02,203.58,86458.0,202.4497,202.4795,201.3094,201.8647,86458.0
2025-02-21 11:00:00,203.6,203.67,202.44,202.51,75175.0,201.8845,201.9539,200.7343,200.8037,75175.0
2025-02-21 11:10:00,202.47,203.47,202.25,203.2,67027.0,200.764,201.7556,200.5459,201.4879,67027.0
2025-02-21 11:20:00,203.17,203.31,202.58,202.61,64315.0,201.4581,201.597,200.8731,200.9029,64315.0
2025-02-21 11:30:00,202.61,203.11,202.59,202.94,66866.0,200.9029,201.3986,200.883,201.2301,66866.0
2025-02-21 11:40:00,202.97,203.08,202.71,202.95,57246.0,201.2598,201.3689,201.002,201.24,57246.0
2025-02-21 11:50:00,202.99,203.27,202.94,203.2,33138.0,201.2797,201.5573,201.2301,201.4879,33138.0
2025-02-21 12:00:00,203.2,203.55,203.01,203.53,66080.0,201.4879,201.8349,201.2995,201.8151,66080.0
2025-02-21 12:10:00,203.55,203.57,202.96,203.05,68220.0,201.8349,201.8548,201.2499,201.3392,68220.0
2025-02-21 12:20:00,203.0,203.13,202.79,203.04,144078.0,201.2896,201.4185,201.0813,201.3292,144078.0
2025-02-21 12:30:00,203.06,203.09,202.11,202.16,118754.0,201.3491,201.3788,200.4071,200.4567,118754.0
2025-02-21 12:40:00,202.22,202.23,201.9,202.0,34855.0,200.5161,200.5261,200.1988,200.298,34855.0
2025-02-21 12:50:00,202.09,202.5,201.99,202.42,64764.0,200.3872,200.7938,200.2881,200.7145,64764.0
2025-02-21 13:00:00,202.42,202.51,202.21,202.43,69946.0,200.7145,200.8037,200.5062,200.7244,69946.0
2025-02-21 13:10:00,202.43,202.45,201.73,201.83,128648.0,200.7244,200.7442,200.0303,200.1294,128648.0
2025-02-21 13:20:00,201.82,201.82,201.37,201.74,55244.0,200.1195,200.1195,199.6733,200.0402,55244.0
2025-02-21 13:30:00,201.74,202.03,201.57,201.62,46959.0,200.0402,200.3277,199.8716,199.9212,46959.0
2025-02-21 13:40:00,201.68,201.77,201.46,201.77,57002.0,199.9807,200.0699,199.7625,200.0699,57002.0
2025-02-21 13:50:00,201.71,201.9,201.68,201.82,50729.0,200.0104,200.1988,199.9807,200.1195,50729.0
2025-02-21 14:00:00,201.84,202.1,201.69,201.91,54127.0,200.1393,200.3972,199.9906,200.2088,54127.0
2025-02-21 14:10:00,201.93,202.1,201.65,202.0,51568.0,200.2286,200.3972,199.9509,200.298,51568.0
2025-02-21 14:20:00,201.96,202.01,201.35,201.4,65210.0,200.2583,200.3079,199.6535,199.7031,65210.0
2025-02-21 14:30:00,201.42,201.74,201.31,201.49,52565.0,199.7229,200.0402,199.6138,199.7923,52565.0
2025-02-21 14:40:00,201.53,202.03,201.48,201.97,58133.0,199.832,200.3277,199.7824,200.2683,58133.0
2025-02-21 14:50:00,201.97,202.32,201.97,202.12,39769.0,200.2683,200.6153,200.2683,200.417,39769.0
2025-02-21 15:00:00,202.15,202.52,201.96,201.96,105003.0,200.4467,200.8136,200.2583,200.2583,105003.0
2025-02-21 15:10:00,201.99,202.11,201.68,201.91,92939.0,200.2881,200.4071,199.9807,200.2088,92939.0
2025-02-21 15:20:00,201.91,202.22,201.82,202.08,104787.0,200.2088,200.5161,200.1195,200.3773,104787.0
2025-02-21 15:30:00,202.11,202.63,202.11,202.28,80287.0,200.4071,200.9227,200.4071,200.5756,80287.0
2025-02-21 15:40:00,202.25,202.4,202.01,202.19,98448.0,200.5459,200.6946,200.3079,200.4864,98448.0
2025-02-21 15:50:00,202.22,202.6,201.77,201.99,543282.0,200.5161,200.8929,200.0699,200.2881,543282.0
2025-02-24 09:30:00,202.14,202.18,200.35,201.3,110453.0,200.4368,200.4765,198.6619,199.6039,110453.0
2025-02-24 09:40:00,201.33,202.23,201.1,201.5,69117.0,199.6336,200.5261,199.4056,199.8022,69117.0
2025-02-24 09:50:00,201.52,202.0,201.13,201.5,67720.0,199.822,200.298,199.4353,199.8022,67720.0
2025-02-24 10:00:00,201.55,201.64,200.81,201.58,111569.0,199.8518,199.941,199.118,199.8815,111569.0
2025-02-24 10:10:00,201.62,203.34,201.58,203.11,63121.0,199.9212,201.6267,199.8815,201.3986,63121.0
2025-02-24 10:20:00,203.24,203.89,203.24,203.46,69791.0,201.5276,202.1721,201.5276,201.7457,69791.0
2025-02-24 10:30:00,203.54,203.56,203.08,203.47,69539.0,201.825,201.8449,201.3689,201.7556,69539.0
2025-02-24 10:40:00,203.5,203.9,203.18,203.9,54306.0,201.7854,202.182,201.4681,202.182,54306.0
2025-02-24 10:50:00,203.84,204.18,203.33,203.76,149027.0,202.1225,202.4596,201.6168,202.0432,149027.0
2025-02-24 11:00:00,203.84,204.0,203.33,203.41,64326.0,202.1225,202.2811,201.6168,201.6961,64326.0
2025-02-24 11:10:00,203.44,204.59,203.28,204.59,70863.0,201.7259,202.8662,201.5672,202.8662,70863.0
2025-02-24 11:20:00,204.59,204.78,204.08,204.43,72832.0,202.8662,203.0546,202.3605,202.7075,72832.0
2025-02-24 11:30:00,204.36,204.61,203.98,204.14,84179.0,202.6381,202.886,202.2613,202.42,84179.0
2025-02-24 11:40:00,204.14,204.52,204.08,204.41,45482.0,202.42,202.7968,202.3605,202.6877,45482.0
2025-02-24 11:50:00,204.36,204.48,204.03,204.15,59782.0,202.6381,202.7571,202.3109,202.4299,59782.0
2025-02-24 12:00:00,204.15,204.39,204.09,204.23,34842.0,202.4299,202.6679,202.3704,202.5092,34842.0
2025-02-24 12:10:00,204.21,204.87,204.13,204.84,61542.0,202.4894,203.1438,202.4101,203.1141,61542.0
2025-02-24 12:20:00,204.84,204.96,204.65,204.84,52103.0,203.1141,203.2331,202.9257,203.1141,52103.0
2025-02-24 12:30:00,204.8,205.22,204.75,205.22,85028.0,203.0744,203.4909,203.0248,203.4909,85028.0
2025-02-24 12:40:00,205.19,205.41,205.1,205.26,48307.0,203.4611,203.6793,203.3719,203.5305,48307.0
2025-02-24 12:50:00,205.26,205.31,204.58,204.66,89104.0,203.5305,203.5801,202.8563,202.9356,89104.0
2025-02-24 13:00:00,204.58,204.85,204.53,204.59,50149.0,202.8563,203.124,202.8067,202.8662,50149.0
2025-02-24 13:10:00,204.65,204.7,204.33,204.42,61547.0,202.9257,202.9752,202.6084,202.6976,61547.0
2025-02-24 13:20:00,204.47,204.48,203.98,204.18,24163.0,202.7472,202.7571,202.2613,202.4596,24163.0
2025-02-24 13:30:00,204.18,204.21,203.83,204.03,33509.0,202.4596,202.4894,202.1126,202.3109,33509.0
2025-02-24 13:40:00,204.03,204.35,203.87,203.95,45826.0,202.3109,202.6282,202.1522,202.2316,45826.0
2025-02-24 13:50:00,203.95,204.05,203.38,203.48,36301.0,202.2316,202.3307,201.6664,201.7655,36301.0
2025-02-24 14:00:00,203.48,203.62,203.42,203.44,24900.0,201.7655,201.9043,201.706,201.7259,24900.0
2025-02-24 14:10:00,203.41,203.5,203.12,203.25,44756.0,201.6961,201.7854,201.4086,201.5375,44756.0
2025-02-24 14:20:00,203.25,203.44,203.03,203.13,49415.0,201.5375,201.7259,201.3193,201.4185,49415.0
2025-02-24 14:30:00,203.13,203.35,202.81,202.84,25420.0,201.4185,201.6366,201.1012,201.1309,25420.0
2025-02-24 14:40:00,202.84,202.92,202.61,202.83,31896.0,201.1309,201.2102,200.9029,201.121,31896.0
2025-02-24 14:50:00,202.83,202.89,202.42,202.53,67974.0,201.121,201.1805,200.7145,200.8235,67974.0
2025-02-24 15:00:00,202.57,202.68,202.17,202.28,63062.0,200.8632,200.9723,200.4666,200.5756,63062.0
2025-02-24 15:10:00,202.27,202.38,201.53,201.61,72761.0,200.5657,200.6748,199.832,199.9113,72761.0
2025-02-24 15:20:00,201.59,201.75,201.05,201.14,48150.0,199.8915,200.0501,199.356,199.4452,48150.0
2025-02-24 15:30:00,201.15,201.53,201.04,201.16,60358.0,199.4552,199.832,199.3461,199.4651,60358.0
2025-02-24 15:40:00,201.21,201.52,201.16,201.39,74417.0,199.5147,199.822,199.4651,199.6931,74417.0
2025-02-24 15:50:00,201.4,201.7,200.5,200.67,494506.0,199.7031,200.0005,198.8106,198.9792,494506.0
2025-02-25 09:30:00,201.47,201.85,198.43,200.29,127879.0,199.7725,200.1493,196.7581,198.6024,127879.0
2025-02-25 09:40:00,200.23,201.2,199.83,201.09,47808.0,198.5429,199.5047,198.1463,199.3957,47808.0
2025-02-25 09:50:00,201.2,202.19,201.04,201.4,136128.0,199.5047,200.4864,199.3461,199.7031,136128.0
2025-02-25 10:00:00,201.37,201.61,200.47,200.92,102470.0,199.6733,199.9113,198.7809,199.2271,102470.0
2025-02-25 10:10:00,201.01,201.04,200.18,200.21,83123.0,199.3163,199.3461,198.4933,198.5231,83123.0
2025-02-25 10:20:00,200.26,201.02,200.09,200.61,118914.0,198.5727,199.3263,198.4041,198.9197,118914.0
2025-02-25 10:30:00,200.66,201.08,200.36,200.57,76642.0,198.9693,199.3858,198.6718,198.88,76642.0
2025-02-25 10:40:00,200.57,201.25,200.57,200.71,26393.0,198.88,199.5543,198.88,199.0189,26393.0
2025-02-25 10:50:00,200.72,201.55,200.43,201.31,61942.0,199.0288,199.8518,198.7412,199.6138,61942.0
2025-02-25 11:00:00,201.35,201.8,201.14,201.51,68913.0,199.6535,200.0997,199.4452,199.8121,68913.0
2025-02-25 11:10:00,201.52,201.56,200.94,201.37,53814.0,199.822,199.8617,199.2469,199.6733,53814.0
2025-02-25 11:20:00,201.37,201.65,200.8,200.89,44135.0,199.6733,199.9509,199.1081,199.1974,44135.0
2025-02-25 11:30:00,200.92,201.0,200.27,200.33,45807.0,199.2271,199.3064,198.5826,198.6421,45807.0
2025-02-25 11:40:00,200.27,201.04,200.0,200.93,44615.0,198.5826,199.3461,198.3149,199.237,44615.0
2025-02-25 11:50:00,200.93,201.18,200.55,200.96,61869.0,199.237,199.4849,198.8602,199.2668,61869.0
2025-02-25 12:00:00,200.91,201.0,200.64,200.91,28683.0,199.2172,199.3064,198.9495,199.2172,28683.0
2025-02-25 12:10:00,200.96,201.16,200.86,201.05,58617.0,199.2668,199.4651,199.1676,199.356,58617.0
2025-02-25 12:20:00,201.0,201.6,200.85,201.58,44007.0,199.3064,199.9014,199.1577,199.8815,44007.0
2025-02-25 12:30:00,201.58,201.92,201.27,201.92,43681.0,199.8815,200.2187,199.5741,200.2187,43681.0
2025-02-25 12:40:00,201.9,202.12,201.56,201.73,76402.0,200.1988,200.417,199.8617,200.0303,76402.0
2025-02-25 12:50:00,201.7,202.01,201.53,202.0,50023.0,200.0005,200.3079,199.832,200.298,50023.0
2025-02-25 13:00:00,202.0,202.59,202.0,202.51,35584.0,200.298,200.883,200.298,200.8037,35584.0
2025-02-25 13:10:00,202.51,202.54,201.72,201.78,71570.0,200.8037,200.8334,200.0204,200.0799,71570.0
2025-02-25 13:20:00,201.83,201.89,201.04,201.12,40502.0,200.1294,200.1889,199.3461,199.4254,40502.0
2025-02-25 13:30:00,201.15,201.65,201.11,201.59,64541.0,199.4552,199.9509,199.4155,199.8915,64541.0
2025-02-25 13:40:00,201.61,201.91,201.45,201.62,32679.0,199.9113,200.2088,199.7526,199.9212,32679.0
2025-02-25 13:50:00,201.62,201.68,201.24,201.37,26915.0,199.9212,199.9807,199.5444,199.6733,26915.0
2025-02-25 14:00:00,201.34,201.39,201.01,201.07,42456.0,199.6436,199.6931,199.3163,199.3758,42456.0
2025-02-25 14:10:00,201.07,201.12,200.44,200.57,26264.0,199.3758,199.4254,198.7511,198.88,26264.0
2025-02-25 14:20:00,200.52,200.67,199.63,199.64,198891.0,198.8305,198.9792,197.948,197.9579,198891.0
2025-02-25 14:30:00,199.69,200.61,199.69,200.55,95071.0,198.0075,198.9197,198.0075,198.8602,95071.0
2025-02-25 14:40:00,200.59,200.68,200.26,200.48,36444.0,198.8999,198.9891,198.5727,198.7908,36444.0
2025-02-25 14:50:00,200.52,200.87,200.48,200.87,23198.0,198.8305,199.1775,198.7908,199.1775,23198.0
2025-02-25 15:00:00,200.84,201.33,200.53,200.54,35657.0,199.1478,199.6336,198.8404,198.8503,35657.0
2025-02-25 15:10:00,200.62,200.88,200.41,200.82,74716.0,198.9296,199.1874,198.7214,199.1279,74716.0
2025-02-25 15:20:00,200.82,201.06,200.33,200.44,52798.0,199.1279,199.3659,198.6421,198.7511,52798.0
2025-02-25 15:30:00,200.47,200.81,200.36,200.44,44506.0,198.7809,199.118,198.6718,198.7511,44506.0
2025-02-25 15:40:00,200.45,200.46,199.96,200.31,94826.0,198.7611,198.771,198.2752,198.6222,94826.0
2025-02-25 15:50:00,200.32,200.32,199.5,200.01,435029.0,198.6322,198.6322,197.8191,198.3248,435029.0
2025-02-26 09:30:00,199.98,200.03,198.02,198.31,137743.0,198.295,198.3446,196.3515,196.6391,137743.0
2025-02-26 09:40:00,198.26,198.78,197.27,197.8,84765.0,196.5895,197.1051,195.6079,196.1334,84765.0
2025-02-26 09:50:00,197.8,198.01,196.9,197.42,113169.0,196.1334,196.3416,195.241,195.7566,113169.0
2025-02-26 10:00:00,197.45,197.49,196.17,197.09,186091.0,195.7863,195.826,194.5171,195.4294,186091.0
2025-02-26 10:10:00,197.05,197.66,196.93,197.44,111071.0,195.3897,195.9946,195.2707,195.7764,111071.0
2025-02-26 10:20:00,197.44,197.44,196.47,196.69,48545.0,195.7764,195.7764,194.8146,195.0327,48545.0
2025-02-26 10:30:00,196.69,197.35,196.68,197.14,51445.0,195.0327,195.6872,195.0228,195.4789,51445.0
2025-02-26 10:40:00,197.05,197.38,196.58,197.38,39517.0,195.3897,195.7169,194.9237,195.7169,39517.0
2025-02-26 10:50:00,197.31,197.65,197.25,197.53,48095.0,195.6475,195.9847,195.588,195.8657,48095.0
2025-02-26 11:00:00,197.53,198.67,197.53,198.6,123240.0,195.8657,196.9961,195.8657,196.9266,123240.0
2025-02-26 11:10:00,198.6,198.93,198.12,198.53,72469.0,196.9266,197.2539,196.4507,196.8572,72469.0
2025-02-26 11:20:00,198.53,198.76,198.2,198.58,173027.0,196.8572,197.0853,196.53,196.9068,173027.0
2025-02-26 11:30:00,198.59,199.03,198.41,199.03,49717.0,196.9167,197.353,196.7382,197.353,49717.0
2025-02-26 11:40:00,198.99,199.08,198.09,198.29,27777.0,197.3134,197.4026,196.4209,196.6193,27777.0
2025-02-26 11:50:00,198.28,198.76,198.27,198.37,81605.0,196.6093,197.0853,196.5994,196.6986,81605.0
2025-02-26 12:00:00,198.43,199.02,198.34,198.88,37392.0,196.7581,197.3431,196.6688,197.2043,37392.0
2025-02-26 12:10:00,198.87,199.35,198.69,199.07,63194.0,197.1944,197.6703,197.0159,197.3927,63194.0
2025-02-26 12:20:00,199.0,199.19,198.58,199.04,57916.0,197.3233,197.5117,196.9068,197.3629,57916.0
2025-02-26 12:30:00,199.08,199.17,198.0,198.06,45568.0,197.4026,197.4918,196.3317,196.3912,45568.0
2025-02-26 12:40:00,198.0,198.06,197.84,197.87,19319.0,196.3317,196.3912,196.173,196.2028,19319.0
2025-02-26 12:50:00,197.81,197.86,197.04,197.22,37142.0,196.1433,196.1929,195.3798,195.5583,37142.0
2025-02-26 13:00:00,197.15,197.3,197.01,197.29,33532.0,195.4889,195.6376,195.35,195.6277,33532.0
2025-02-26 13:10:00,197.31,197.4,196.9,197.02,50010.0,195.6475,195.7368,195.241,195.36,50010.0
2025-02-26 13:20:00,197.02,197.05,196.44,196.49,26832.0,195.36,195.3897,194.7848,194.8344,26832.0
2025-02-26 13:30:00,196.49,196.67,196.18,196.18,40504.0,194.8344,195.0129,194.527,194.527,40504.0
2025-02-26 13:40:00,196.26,196.3,195.78,196.27,110356.0,194.6064,194.646,194.1304,194.6163,110356.0
2025-02-26 13:50:00,196.31,196.41,196.06,196.36,23245.0,194.6559,194.7551,194.408,194.7055,23245.0
2025-02-26 14:00:00,196.28,196.8,196.24,196.44,67054.0,194.6262,195.1418,194.5865,194.7848,67054.0
2025-02-26 14:10:00,196.43,196.9,196.22,196.83,96784.0,194.7749,195.241,194.5667,195.1716,96784.0
2025-02-26 14:20:00,196.87,197.2,196.73,197.03,42738.0,195.2112,195.5384,195.0724,195.3699,42738.0
2025-02-26 14:30:00,197.03,197.52,197.02,197.35,48651.0,195.3699,195.8557,195.36,195.6872,48651.0
2025-02-26 14:40:00,197.29,198.12,197.29,197.81,64976.0,195.6277,196.4507,195.6277,196.1433,64976.0
2025-02-26 14:50:00,197.81,198.08,197.47,197.48,49668.0,196.1433,196.411,195.8062,195.8161,49668.0
2025-02-26 15:00:00,197.45,197.61,197.23,197.37,29040.0,195.7863,195.945,195.5682,195.707,29040.0
2025-02-26 15:10:00,197.43,197.66,197.17,197.37,41169.0,195.7665,195.9946,195.5087,195.707,41169.0
2025-02-26 15:20:00,197.31,197.81,197.22,197.59,35478.0,195.6475,196.1433,195.5583,195.9252,35478.0
2025-02-26 15:30:00,197.55,197.85,197.43,197.78,38650.0,195.8855,196.183,195.7665,196.1136,38650.0
2025-02-26 15:40:00,197.79,198.34,197.74,198.08,54384.0,196.1235,196.6688,196.0739,196.411,54384.0
2025-02-26 15:50:00,198.12,198.43,197.41,198.26,256227.0,196.4507,196.7581,195.7467,196.5895,256227.0
2025-02-27 09:30:00,197.5,198.13,194.64,196.75,171222.0,195.8359,196.4606,193.0,195.0922,171222.0
2025-02-27 09:40:00,196.7,197.08,196.11,196.56,118725.0,195.0427,195.4195,194.4576,194.9038,118725.0
2025-02-27 09:50:00,196.66,197.09,195.78,195.88,102178.0,195.003,195.4294,194.1304,194.2296,102178.0
2025-02-27 10:00:00,195.88,195.88,194.18,194.52,183395.0,194.2296,194.2296,192.5439,192.881,183395.0
2025-02-27 10:10:00,194.56,195.8,194.05,195.63,129550.0,192.9207,194.1502,192.415,193.9817,129550.0
2025-02-27 10:20:00,195.62,196.23,195.29,196.06,60553.0,193.9718,194.5766,193.6445,194.408,60553.0
2025-02-27 10:30:00,195.98,196.34,195.27,196.13,103147.0,194.3287,194.6857,193.6247,194.4775,103147.0
2025-02-27 10:40:00,196.11,196.4,195.9,196.16,25410.0,194.4576,194.7452,194.2494,194.5072,25410.0
2025-02-27 10:50:00,196.16,196.22,195.3,195.38,66675.0,194.5072,194.5667,193.6545,193.7338,66675.0
2025-02-27 11:00:00,195.38,195.62,194.89,195.0,70536.0,193.7338,193.9718,193.2479,193.357,70536.0
2025-02-27 11:10:00,195.08,195.76,194.55,195.43,87663.0,193.4363,194.1106,192.9108,193.7834,87663.0
2025-02-27 11:20:00,195.47,195.58,194.8,194.96,31492.0,193.823,193.9321,193.1587,193.3173,31492.0
2025-02-27 11:30:00,194.91,195.49,194.9,195.27,28163.0,193.2677,193.8429,193.2578,193.6247,28163.0
2025-02-27 11:40:00,195.27,195.37,194.93,195.16,17773.0,193.6247,193.7239,193.2876,193.5156,17773.0
2025-02-27 11:50:00,195.17,195.19,194.92,195.07,31363.0,193.5255,193.5454,193.2777,193.4264,31363.0
2025-02-27 12:00:00,194.98,195.15,194.67,194.79,35457.0,193.3371,193.5057,193.0298,193.1487,35457.0
2025-02-27 12:10:00,194.86,195.11,194.43,194.52,48428.0,193.2182,193.4661,192.7918,192.881,48428.0
2025-02-27 12:20:00,194.52,195.38,194.43,195.34,46846.0,192.881,193.7338,192.7918,193.6941,46846.0
2025-02-27 12:30:00,195.39,195.41,195.06,195.31,28309.0,193.7437,193.7635,193.4165,193.6644,28309.0
2025-02-27 12:40:00,195.29,195.29,194.8,195.03,19683.0,193.6445,193.6445,193.1587,193.3867,19683.0
2025-02-27 12:50:00,195.05,195.22,194.85,195.09,43395.0,193.4066,193.5751,193.2082,193.4462,43395.0
2025-02-27 13:00:00,195.18,195.41,194.83,194.96,27845.0,193.5355,193.7635,193.1884,193.3173,27845.0
2025-02-27 13:10:00,194.95,195.24,194.8,195.24,29687.0,193.3074,193.595,193.1587,193.595,29687.0
2025-02-27 13:20:00,195.26,196.16,195.14,195.92,90034.0,193.6148,194.5072,193.4958,194.2692,90034.0
2025-02-27 13:30:00,195.99,196.19,195.73,195.99,23266.0,194.3386,194.537,194.0808,194.3386,23266.0
2025-02-27 13:40:00,195.99,196.28,195.76,196.2,30779.0,194.3386,194.6262,194.1106,194.5469,30779.0
2025-02-27 13:50:00,196.23,196.56,196.13,196.3,25692.0,194.5766,194.9038,194.4775,194.646,25692.0
2025-02-27 14:00:00,196.25,196.37,196.01,196.14,28070.0,194.5964,194.7154,194.3585,194.4874,28070.0
2025-02-27 14:10:00,196.18,196.36,195.91,196.19,43730.0,194.527,194.7055,194.2593,194.537,43730.0
2025-02-27 14:20:00,196.12,196.14,195.44,195.49,49287.0,194.4675,194.4874,193.7933,193.8429,49287.0
2025-02-27 14:30:00,195.48,195.57,194.75,194.8,61137.0,193.8329,193.9222,193.1091,193.1587,61137.0
2025-02-27 14:40:00,194.8,195.04,194.23,194.69,187134.0,193.1587,193.3966,192.5935,193.0496,187134.0
2025-02-27 14:50:00,194.73,194.94,194.51,194.6,48129.0,193.0893,193.2975,192.8711,192.9603,48129.0
2025-02-27 15:00:00,194.6,194.7,193.9,194.0,71855.0,192.9603,193.0595,192.2662,192.3654,71855.0
2025-02-27 15:10:00,194.08,194.14,193.57,193.73,81115.0,192.4447,192.5042,191.939,192.0977,81115.0
2025-02-27 15:20:00,193.71,193.79,192.67,192.77,82832.0,192.0778,192.1572,191.0466,191.1458,82832.0
2025-02-27 15:30:00,192.82,193.06,192.35,192.41,77615.0,191.1953,191.4333,190.7293,190.7888,77615.0
2025-02-27 15:40:00,192.44,192.76,191.79,191.95,169228.0,190.8185,191.1359,190.174,190.3327,169228.0
2025-02-27 15:50:00,191.92,192.4,191.15,191.3,689391.0,190.3029,190.7789,189.5394,189.6882,689391.0
2025-02-28 09:30:00,193.29,194.43,191.5,192.97,202384.0,191.6614,192.7918,189.8865,191.3441,202384.0
2025-02-28 09:40:00,192.92,193.14,191.81,192.66,105681.0,191.2945,191.5127,190.1939,191.0367,105681.0
2025-02-28 09:50:00,192.62,193.86,192.47,193.62,92426.0,190.997,192.2266,190.8483,191.9886,92426.0
2025-02-28 10:00:00,193.6,194.35,193.5,194.17,70571.0,191.9688,192.7125,191.8696,192.534,70571.0
2025-02-28 10:10:00,194.15,194.34,193.41,193.5,68767.0,192.5141,192.7025,191.7804,191.8696,68767.0
2025-02-28 10:20:00,193.47,194.98,193.37,194.97,83635.0,191.8399,193.3371,191.7407,193.3272,83635.0
2025-02-28 10:30:00,194.93,195.54,194.1,194.71,100719.0,193.2876,193.8924,192.4646,193.0694,100719.0
2025-02-28 10:40:00,194.71,195.04,194.2,194.68,110300.0,193.0694,193.3966,192.5637,193.0397,110300.0
2025-02-28 10:50:00,194.76,195.01,194.53,195.01,49606.0,193.119,193.3669,192.8909,193.3669,49606.0
2025-02-28 11:00:00,195.01,195.32,194.54,195.01,66043.0,193.3669,193.6743,192.9009,193.3669,66043.0
2025-02-28 11:10:00,195.01,195.15,194.52,194.77,52546.0,193.3669,193.5057,192.881,193.1289,52546.0
2025-02-28 11:20:00,194.83,195.24,194.65,194.69,81557.0,193.1884,193.595,193.0099,193.0496,81557.0
2025-02-28 11:30:00,194.66,195.26,194.64,195.02,59079.0,193.0198,193.6148,193.0,193.3768,59079.0
2025-02-28 11:40:00,195.02,195.3,194.92,195.19,35628.0,193.3768,193.6545,193.2777,193.5454,35628.0
2025-02-28 11:50:00,195.17,195.22,194.58,194.72,31425.0,193.5255,193.5751,192.9405,193.0793,31425.0
2025-02-28 12:00:00,194.77,194.78,194.37,194.52,21920.0,193.1289,193.1388,192.7323,192.881,21920.0
2025-02-28 12:10:00,194.52,195.07,194.44,195.07,17293.0,192.881,193.4264,192.8017,193.4264,17293.0
2025-02-28 12:20:00,195.02,195.06,194.42,194.61,24014.0,193.3768,193.4165,192.7819,192.9703,24014.0
2025-02-28 12:30:00,194.68,194.68,194.17,194.29,37618.0,193.0397,193.0397,192.534,192.653,37618.0
2025-02-28 12:40:00,194.35,194.35,192.97,192.99,33163.0,192.7125,192.7125,191.3441,191.3639,33163.0
2025-02-28 12:50:00,192.96,193.25,192.49,192.51,46732.0,191.3342,191.6217,190.8681,190.888,46732.0
2025-02-28 13:00:00,192.63,192.92,192.32,192.39,25014.0,191.0069,191.2945,190.6996,190.769,25014.0
2025-02-28 13:10:00,192.39,192.87,191.69,191.78,62844.0,190.769,191.2449,190.0749,190.1641,62844.0
2025-02-28 13:20:00,191.86,192.77,191.49,192.7,66153.0,190.2434,191.1458,189.8766,191.0764,66153.0
2025-02-28 13:30:00,192.6,193.3,192.57,192.97,67686.0,190.9772,191.6713,190.9475,191.3441,67686.0
2025-02-28 13:40:00,193.11,193.39,192.68,193.2,34347.0,191.4829,191.7605,191.0565,191.5721,34347.0
2025-02-28 13:50:00,193.21,193.61,192.53,192.53,30661.0,191.5821,191.9787,190.9078,190.9078,30661.0
2025-02-28 14:00:00,192.47,192.93,192.42,192.89,65579.0,190.8483,191.3044,190.7987,191.2648,65579.0
2025-02-28 14:10:00,192.89,192.96,192.36,192.84,28335.0,191.2648,191.3342,190.7392,191.2152,28335.0
2025-02-28 14:20:00,192.81,193.12,192.39,193.0,27680.0,191.1854,191.4928,190.769,191.3738,27680.0
2025-02-28 14:30:00,192.89,194.13,192.89,194.03,47320.0,191.2648,192.4943,191.2648,192.3952,47320.0
2025-02-28 14:40:00,194.06,194.72,193.92,194.6,48657.0,192.4249,193.0793,192.2861,192.9603,48657.0
2025-02-28 14:50:00,194.55,194.7,194.22,194.7,41706.0,192.9108,193.0595,192.5836,193.0595,41706.0
2025-02-28 15:00:00,194.66,195.68,194.66,195.67,80180.0,193.0198,194.0312,193.0198,194.0213,80180.0
2025-02-28 15:10:00,195.66,195.79,195.38,195.46,74059.0,194.0114,194.1403,193.7338,193.8131,74059.0
2025-02-28 15:20:00,195.41,195.97,195.05,195.78,73033.0,193.7635,194.3188,193.4066,194.1304,73033.0
2025-02-28 15:30:00,195.79,195.79,194.53,194.89,67101.0,194.1403,194.1403,192.8909,193.2479,67101.0
2025-02-28 15:40:00,194.88,195.41,194.85,195.33,99710.0,193.238,193.7635,193.2082,193.6842,99710.0
2025-02-28 15:50:00,195.27,196.25,194.76,196.08,588044.0,193.6247,194.5964,193.119,194.4279,588044.0
2025-03-03 09:30:00,199.01,200.25,197.25,198.45,192747.0,197.3332,198.5627,195.588,196.7779,192747.0
2025-03-03 09:40:00,198.51,198.63,196.86,197.3,48215.0,196.8374,196.9564,195.2013,195.6376,48215.0
2025-03-03 09:50:00,197.33,198.38,197.19,197.53,65706.0,195.6673,196.7085,195.5285,195.8657,65706.0
2025-03-03 10:00:00,197.33,198.92,196.63,197.86,42036.0,195.6673,197.244,194.9732,196.1929,42036.0
2025-03-03 10:10:00,197.58,198.18,197.04,197.39,34671.0,195.9152,196.5102,195.3798,195.7268,34671.0
2025-03-03 10:20:00,197.41,199.22,197.41,199.22,33879.0,195.7467,197.5414,195.7467,197.5414,33879.0
2025-03-03 10:30:00,199.33,199.82,198.52,198.98,49084.0,197.6505,198.1364,196.8473,197.3034,49084.0
2025-03-03 10:40:00,198.94,199.66,198.69,198.91,26879.0,197.2638,197.9777,197.0159,197.234,26879.0
2025-03-03 10:50:00,198.96,199.24,198.64,198.87,18330.0,197.2836,197.5613,196.9663,197.1944,18330.0
2025-03-03 11:00:00,198.91,199.48,198.75,198.82,27298.0,197.234,197.7992,197.0754,197.1448,27298.0
2025-03-03 11:10:00,198.89,198.92,198.29,198.72,22775.0,197.2142,197.244,196.6193,197.0456,22775.0
2025-03-03 11:20:00,198.73,199.31,198.46,198.56,33766.0,197.0556,197.6307,196.7878,196.887,33766.0
2025-03-03 11:30:00,198.64,198.7,197.99,198.06,28947.0,196.9663,197.0258,196.3218,196.3912,28947.0
2025-03-03 11:40:00,198.02,198.46,197.77,198.46,13144.0,196.3515,196.7878,196.1036,196.7878,13144.0
2025-03-03 11:50:00,198.48,199.15,198.47,199.04,24762.0,196.8077,197.472,196.7977,197.3629,24762.0
2025-03-03 12:00:00,198.99,199.36,198.8,199.36,28936.0,197.3134,197.6802,197.125,197.6802,28936.0
2025-03-03 12:10:00,199.44,199.77,199.32,199.75,23447.0,197.7596,198.0868,197.6406,198.067,23447.0
2025-03-03 12:20:00,199.74,199.86,199.58,199.71,23601.0,198.057,198.176,197.8984,198.0273,23601.0
2025-03-03 12:30:00,199.71,199.83,199.1,199.32,15857.0,198.0273,198.1463,197.4224,197.6406,15857.0
2025-03-03 12:40:00,199.31,199.68,199.07,199.19,22188.0,197.6307,197.9975,197.3927,197.5117,22188.0
2025-03-03 12:50:00,199.16,199.34,198.44,198.54,30929.0,197.4819,197.6604,196.768,196.8672,30929.0
2025-03-03 13:00:00,198.46,198.49,197.6,197.72,28420.0,196.7878,196.8176,195.9351,196.0541,28420.0
2025-03-03 13:10:00,197.73,197.73,197.27,197.48,44102.0,196.064,196.064,195.6079,195.8161,44102.0
2025-03-03 13:20:00,197.54,197.85,197.14,197.27,22816.0,195.8756,196.183,195.4789,195.6079,22816.0
2025-03-03 13:30:00,197.27,197.49,197.05,197.17,35883.0,195.6079,195.826,195.3897,195.5087,35883.0
2025-03-03 13:40:00,197.14,198.47,197.09,197.89,60767.0,195.4789,196.7977,195.4294,196.2226,60767.0
2025-03-03 13:50:00,197.88,198.29,197.83,198.06,78281.0,196.2127,196.6193,196.1631,196.3912,78281.0
2025-03-03 14:00:00,198.06,198.33,197.85,197.91,66122.0,196.3912,196.6589,196.183,196.2425,66122.0
2025-03-03 14:10:00,197.91,198.11,197.34,197.49,24900.0,196.2425,196.4408,195.6773,195.826,24900.0
2025-03-03 14:20:00,197.55,197.99,197.45,197.67,19822.0,195.8855,196.3218,195.7863,196.0045,19822.0
2025-03-03 14:30:00,197.69,198.2,197.68,198.17,90424.0,196.0243,196.53,196.0144,196.5003,90424.0
2025-03-03 14:40:00,198.17,198.89,197.77,197.77,27957.0,196.5003,197.2142,196.1036,196.1036,27957.0
2025-03-03 14:50:00,197.84,198.06,196.5,196.5,45666.0,196.173,196.3912,194.8443,194.8443,45666.0
2025-03-03 15:00:00,196.56,196.56,195.16,195.29,66540.0,194.9038,194.9038,193.5156,193.6445,66540.0
2025-03-03 15:10:00,195.34,195.46,194.48,194.48,96656.0,193.6941,193.8131,192.8414,192.8414,96656.0
2025-03-03 15:20:00,194.5,194.5,193.59,193.75,68495.0,192.8612,192.8612,191.9589,192.1175,68495.0
2025-03-03 15:30:00,193.69,194.15,193.67,193.75,69242.0,192.058,192.5141,192.0382,192.1175,69242.0
2025-03-03 15:40:00,193.76,194.71,193.59,194.38,100280.0,192.1274,193.0694,191.9589,192.7422,100280.0
2025-03-03 15:50:00,194.34,194.54,193.82,194.49,597273.0,192.7025,192.9009,192.1869,192.8513,597273.0
2025-03-04 09:30:00,196.37,196.51,193.6,194.94,184645.0,194.7154,194.8543,191.9688,193.2975,184645.0
2025-03-04 09:40:00,195.09,196.18,193.82,195.1,127458.0,193.4462,194.527,192.1869,193.4561,127458.0
2025-03-04 09:50:00,194.92,195.51,193.85,193.87,96961.0,193.2777,193.8627,192.2167,192.2365,96961.0
2025-03-04 10:00:00,193.93,193.99,193.18,193.61,114229.0,192.296,192.3555,191.5523,191.9787,114229.0
2025-03-04 10:10:00,193.59,193.94,193.02,193.36,71327.0,191.9589,192.3059,191.3937,191.7308,71327.0
2025-03-04 10:20:00,193.38,194.93,193.21,194.7,59104.0,191.7506,193.2876,191.5821,193.0595,59104.0
2025-03-04 10:30:00,194.59,195.37,194.5,195.01,64472.0,192.9504,193.7239,192.8612,193.3669,64472.0
2025-03-04 10:40:00,195.01,196.01,194.93,195.53,48008.0,193.3669,194.3585,193.2876,193.8825,48008.0
2025-03-04 10:50:00,195.53,195.65,194.95,195.12,59660.0,193.8825,194.0015,193.3074,193.476,59660.0
2025-03-04 11:00:00,195.13,195.43,194.4,194.55,38122.0,193.4859,193.7834,192.762,192.9108,38122.0
2025-03-04 11:10:00,194.65,195.8,194.57,194.75,30720.0,193.0099,194.1502,192.9306,193.1091,30720.0
2025-03-04 11:20:00,194.75,195.19,194.5,194.8,69426.0,193.1091,193.5454,192.8612,193.1587,69426.0
2025-03-04 11:30:00,194.85,195.43,194.83,194.96,34197.0,193.2082,193.7834,193.1884,193.3173,34197.0
2025-03-04 11:40:00,194.95,195.54,194.95,195.47,50909.0,193.3074,193.8924,193.3074,193.823,50909.0
2025-03-04 11:50:00,195.43,195.71,195.26,195.37,38604.0,193.7834,194.061,193.6148,193.7239,38604.0
2025-03-04 12:00:00,195.45,195.78,195.31,195.55,24187.0,193.8032,194.1304,193.6644,193.9023,24187.0
2025-03-04 12:10:00,195.58,195.82,195.08,195.35,26194.0,193.9321,194.1701,193.4363,193.704,26194.0
2025-03-04 12:20:00,195.29,195.84,194.94,195.26,74723.0,193.6445,194.1899,193.2975,193.6148,74723.0
2025-03-04 12:30:00,195.25,195.88,194.94,195.88,49567.0,193.6049,194.2296,193.2975,194.2296,49567.0
2025-03-04 12:40:00,195.79,196.37,195.53,196.06,34188.0,194.1403,194.7154,193.8825,194.408,34188.0
2025-03-04 12:50:00,195.97,196.05,195.47,195.53,19847.0,194.3188,194.3981,193.823,193.8825,19847.0
2025-03-04 13:00:00,195.46,196.03,195.36,195.96,20936.0,193.8131,194.3783,193.7139,194.3089,20936.0
2025-03-04 13:10:00,195.91,196.84,195.89,196.34,19703.0,194.2593,195.1815,194.2395,194.6857,19703.0
2025-03-04 13:20:00,196.43,196.64,196.19,196.41,20093.0,194.7749,194.9832,194.537,194.7551,20093.0
2025-03-04 13:30:00,196.41,196.94,196.05,196.84,37395.0,194.7551,195.2806,194.3981,195.1815,37395.0
2025-03-04 13:40:00,196.9,197.12,196.49,196.61,34388.0,195.241,195.4591,194.8344,194.9534,34388.0
2025-03-04 13:50:00,196.6,197.25,196.5,196.88,47278.0,194.9435,195.588,194.8443,195.2211,47278.0
2025-03-04 14:00:00,196.84,197.65,196.78,197.45,23915.0,195.1815,195.9847,195.122,195.7863,23915.0
2025-03-04 14:10:00,197.5,197.56,197.0,197.27,44967.0,195.8359,195.8954,195.3401,195.6079,44967.0
2025-03-04 14:20:00,197.27,197.96,197.17,197.34,32154.0,195.6079,196.292,195.5087,195.6773,32154.0
2025-03-04 14:30:00,197.31,198.13,197.16,197.92,58973.0,195.6475,196.4606,195.4988,196.2524,58973.0
2025-03-04 14:40:00,197.92,198.23,197.75,198.03,25838.0,196.2524,196.5598,196.0838,196.3614,25838.0
2025-03-04 14:50:00,198.08,198.25,197.75,198.02,32414.0,196.411,196.5796,196.0838,196.3515,32414.0
2025-03-04 15:00:00,198.0,198.25,197.69,198.05,49430.0,196.3317,196.5796,196.0243,196.3813,49430.0
2025-03-04 15:10:00,198.06,198.45,197.98,198.25,56821.0,196.3912,196.7779,196.3119,196.5796,56821.0
2025-03-04 15:20:00,198.28,198.93,198.13,198.23,76779.0,196.6093,197.2539,196.4606,196.5598,76779.0
2025-03-04 15:30:00,198.2,198.22,197.13,197.14,71686.0,196.53,196.5498,195.469,195.4789,71686.0
2025-03-04 15:40:00,197.11,197.2,195.83,195.89,113941.0,195.4492,195.5384,194.18,194.2395,113941.0
2025-03-04 15:50:00,195.82,195.82,194.32,194.92,592343.0,194.1701,194.1701,192.6827,193.2777,592343.0
2025-03-05 09:30:00,195.3,195.3,194.36,195.0,123830.0,193.6545,193.6545,192.7224,193.357,123830.0
2025-03-05 09:40:00,195.03,195.41,193.26,193.37,75579.0,193.3867,193.7635,191.6316,191.7407,75579.0
2025-03-05 09:50:00,193.38,193.8,192.17,192.18,79488.0,191.7506,192.1671,190.5508,190.5607,79488.0
2025-03-05 10:00:00,192.41,193.94,192.31,193.38,49977.0,190.7888,192.3059,190.6896,191.7506,49977.0
2025-03-05 10:10:00,193.38,193.51,192.17,192.4,43794.0,191.7506,191.8795,190.5508,190.7789,43794.0
2025-03-05 10:20:00,192.42,192.92,191.95,192.74,42652.0,190.7987,191.2945,190.3327,191.116,42652.0
2025-03-05 10:30:00,192.74,193.47,192.58,193.42,38029.0,191.116,191.8399,190.9574,191.7903,38029.0
2025-03-05 10:40:00,193.42,193.7,193.02,193.11,53404.0,191.7903,192.0679,191.3937,191.4829,53404.0
2025-03-05 10:50:00,193.17,193.54,192.79,192.92,31868.0,191.5424,191.9093,191.1656,191.2945,31868.0
2025-03-05 11:00:00,193.04,193.06,192.37,192.56,25398.0,191.4135,191.4333,190.7491,190.9375,25398.0
2025-03-05 11:10:00,192.45,192.49,191.62,191.62,59438.0,190.8285,190.8681,190.0055,190.0055,59438.0
2025-03-05 11:20:00,191.68,192.0,191.39,191.49,96529.0,190.065,190.3823,189.7774,189.8766,96529.0
2025-03-05 11:30:00,191.47,191.59,190.75,191.26,54950.0,189.8567,189.9757,189.1428,189.6485,54950.0
2025-03-05 11:40:00,191.27,191.86,191.17,191.72,26121.0,189.6584,190.2434,189.5592,190.1046,26121.0
2025-03-05 11:50:00,191.63,192.84,191.41,192.66,40014.0,190.0154,191.2152,189.7972,191.0367,40014.0
2025-03-05 12:00:00,192.58,193.4,192.54,193.4,38166.0,190.9574,191.7705,190.9177,191.7705,38166.0
2025-03-05 12:10:00,193.33,194.22,193.21,194.03,51063.0,191.7011,192.5836,191.5821,192.3952,51063.0
2025-03-05 12:20:00,194.03,194.56,194.02,194.44,30108.0,192.3952,192.9207,192.3852,192.8017,30108.0
2025-03-05 12:30:00,194.45,194.75,194.44,194.75,34843.0,192.8116,193.1091,192.8017,193.1091,34843.0
2025-03-05 12:40:00,194.76,195.01,194.44,194.86,50786.0,193.119,193.3669,192.8017,193.2182,50786.0
2025-03-05 12:50:00,194.94,195.28,194.81,195.22,19445.0,193.2975,193.6346,193.1686,193.5751,19445.0
2025-03-05 13:00:00,195.22,195.57,194.46,194.51,34899.0,193.5751,193.9222,192.8215,192.8711,34899.0
2025-03-05 13:10:00,194.55,194.95,194.2,194.45,39017.0,192.9108,193.3074,192.5637,192.8116,39017.0
2025-03-05 13:20:00,194.45,194.84,194.36,194.7,32028.0,192.8116,193.1983,192.7224,193.0595,32028.0
2025-03-05 13:30:00,194.77,194.87,194.24,194.71,19151.0,193.1289,193.2281,192.6034,193.0694,19151.0
2025-03-05 13:40:00,194.67,195.37,194.43,195.34,16498.0,193.0298,193.7239,192.7918,193.6941,16498.0
2025-03-05 13:50:00,195.37,195.68,195.26,195.52,49382.0,193.7239,194.0312,193.6148,193.8726,49382.0
2025-03-05 14:00:00,195.48,196.33,195.27,196.33,47406.0,193.8329,194.6758,193.6247,194.6758,47406.0
2025-03-05 14:10:00,196.35,196.66,196.16,196.22,38529.0,194.6956,195.003,194.5072,194.5667,38529.0
2025-03-05 14:20:00,196.23,196.88,196.08,196.25,38670.0,194.5766,195.2211,194.4279,194.5964,38670.0
2025-03-05 14:30:00,196.24,196.71,196.12,196.31,27818.0,194.5865,195.0526,194.4675,194.6559,27818.0
2025-03-05 14:40:00,196.31,196.47,196.0,196.33,20159.0,194.6559,194.8146,194.3486,194.6758,20159.0
2025-03-05 14:50:00,196.4,196.53,196.08,196.08,38546.0,194.7452,194.8741,194.4279,194.4279,38546.0
2025-03-05 15:00:00,196.09,196.93,196.09,196.75,34978.0,194.4378,195.2707,194.4378,195.0922,34978.0
2025-03-05 15:10:00,196.75,197.0,196.0,196.37,59999.0,195.0922,195.3401,194.3486,194.7154,59999.0
2025-03-05 15:20:00,196.38,196.57,195.75,196.49,56499.0,194.7254,194.9138,194.1007,194.8344,56499.0
2025-03-05 15:30:00,196.46,196.64,196.07,196.51,64467.0,194.8047,194.9832,194.418,194.8543,64467.0
2025-03-05 15:40:00,196.51,196.68,196.17,196.2,75123.0,194.8543,195.0228,194.5171,194.5469,75123.0
2025-03-05 15:50:00,196.17,196.36,195.37,195.6,349307.0,194.5171,194.7055,193.7239,193.9519,349307.0
2025-03-06 09:30:00,191.76,193.2,190.11,193.12,177728.0,190.1443,191.5721,188.5082,191.4928,177728.0
2025-03-06 09:40:00,192.99,193.49,192.28,192.32,90724.0,191.3639,191.8597,190.6599,190.6996,90724.0
2025-03-06 09:50:00,192.38,193.13,191.53,191.92,46057.0,190.7591,191.5027,189.9162,190.3029,46057.0
2025-03-06 10:00:00,191.92,192.91,191.58,192.64,77546.0,190.3029,191.2846,189.9658,191.0169,77546.0
2025-03-06 10:10:00,192.52,192.93,192.33,192.57,69339.0,190.8979,191.3044,190.7095,190.9475,69339.0
2025-03-06 10:20:00,192.57,193.22,192.44,193.09,66113.0,190.9475,191.592,190.8185,191.4631,66113.0
2025-03-06 10:30:00,193.14,193.61,192.7,193.46,54026.0,191.5127,191.9787,191.0764,191.83,54026.0
2025-03-06 10:40:00,193.42,193.92,193.22,193.22,36042.0,191.7903,192.2861,191.592,191.592,36042.0
2025-03-06 10:50:00,193.24,193.27,191.98,192.35,61790.0,191.6118,191.6416,190.3624,190.7293,61790.0
2025-03-06 11:00:00,192.45,192.65,191.95,192.51,33361.0,190.8285,191.0268,190.3327,190.888,33361.0
2025-03-06 11:10:00,192.36,192.74,192.26,192.29,24545.0,190.7392,191.116,190.6401,190.6698,24545.0
2025-03-06 11:20:00,192.39,192.51,191.17,191.87,67695.0,190.769,190.888,189.5592,190.2534,67695.0
2025-03-06 11:30:00,191.81,192.31,190.92,190.96,53417.0,190.1939,190.6896,189.3114,189.351,53417.0
2025-03-06 11:40:00,190.94,191.05,190.64,190.7,35970.0,189.3312,189.4403,189.0337,189.0932,35970.0
2025-03-06 11:50:00,190.73,190.74,190.15,190.33,80019.0,189.123,189.1329,188.5478,188.7263,80019.0
2025-03-06 12:00:00,190.33,190.4,189.06,189.99,85937.0,188.7263,188.7957,187.467,188.3892,85937.0
2025-03-06 12:10:00,189.95,190.02,189.45,189.77,32525.0,188.3495,188.4189,187.8537,188.171,32525.0
2025-03-06 12:20:00,189.78,190.26,189.35,189.63,36568.0,188.181,188.6569,187.7546,188.0322,36568.0
2025-03-06 12:30:00,189.57,189.93,189.31,189.31,22892.0,187.9727,188.3297,187.7149,187.7149,22892.0
2025-03-06 12:40:00,189.32,189.62,188.77,188.99,46893.0,187.7248,188.0223,187.1795,187.3976,46893.0
2025-03-06 12:50:00,188.99,189.76,188.76,189.49,30403.0,187.3976,188.1611,187.1696,187.8934,30403.0
2025-03-06 13:00:00,189.5,189.72,189.33,189.49,24131.0,187.9033,188.1215,187.7348,187.8934,24131.0
2025-03-06 13:10:00,189.57,190.31,189.43,190.29,24403.0,187.9727,188.7065,187.8339,188.6867,24403.0
2025-03-06 13:20:00,190.26,190.49,189.84,189.88,24857.0,188.6569,188.885,188.2405,188.2801,24857.0
2025-03-06 13:30:00,189.94,190.11,189.41,189.43,46045.0,188.3396,188.5082,187.8141,187.8339,46045.0
2025-03-06 13:40:00,189.37,189.44,188.89,189.24,55831.0,187.7744,187.8438,187.2985,187.6455,55831.0
2025-03-06 13:50:00,189.26,189.78,189.23,189.56,39406.0,187.6653,188.181,187.6356,187.9628,39406.0
2025-03-06 14:00:00,189.55,189.64,189.12,189.36,39407.0,187.9529,188.0421,187.5265,187.7645,39407.0
2025-03-06 14:10:00,189.36,189.65,188.79,188.95,44065.0,187.7645,188.0521,187.1993,187.358,44065.0
2025-03-06 14:20:00,188.96,188.98,188.61,188.97,42860.0,187.3679,187.3877,187.0208,187.3778,42860.0
2025-03-06 14:30:00,189.01,189.08,188.69,188.86,29888.0,187.4174,187.4869,187.1001,187.2687,29888.0
2025-03-06 14:40:00,188.82,190.2,188.79,190.2,47115.0,187.2291,188.5974,187.1993,188.5974,47115.0
2025-03-06 14:50:00,190.21,190.8,188.85,188.98,92978.0,188.6073,189.1924,187.2588,187.3877,92978.0
2025-03-06 15:00:00,188.83,190.0,188.68,189.62,84478.0,187.239,188.3991,187.0902,188.0223,84478.0
2025-03-06 15:10:00,189.61,189.83,189.27,189.6,88957.0,188.0124,188.2305,187.6753,188.0025,88957.0
2025-03-06 15:20:00,189.55,189.78,188.67,189.31,147394.0,187.9529,188.181,187.0803,187.7149,147394.0
2025-03-06 15:30:00,189.29,189.67,189.0,189.13,104462.0,187.6951,188.0719,187.4075,187.5364,104462.0
2025-03-06 15:40:00,189.26,189.46,188.77,189.21,154845.0,187.6653,187.8637,187.1795,187.6158,154845.0
2025-03-06 15:50:00,189.21,189.64,188.75,189.3,443666.0,187.6158,188.0421,187.1596,187.705,443666.0
2025-03-07 09:30:00,189.26,190.0,188.64,188.82,115010.0,187.6653,188.3991,187.0506,187.2291,115010.0
2025-03-07 09:40:00,188.79,189.65,188.72,189.01,105170.0,187.1993,188.0521,187.1299,187.4174,105170.0
2025-03-07 09:50:00,189.0,189.18,188.23,188.71,128899.0,187.4075,187.586,186.644,187.12,128899.0
2025-03-07 10:00:00,188.76,189.7,188.37,189.3,130720.0,187.1696,188.1016,186.7828,187.705,130720.0
2025-03-07 10:10:00,189.31,189.5,188.62,189.05,56089.0,187.7149,187.9033,187.0307,187.4571,56089.0
2025-03-07 10:20:00,189.05,189.67,188.97,189.21,112277.0,187.4571,188.0719,187.3778,187.6158,112277.0
2025-03-07 10:30:00,189.11,189.17,187.44,187.44,89300.0,187.5166,187.5761,185.8607,185.8607,89300.0
2025-03-07 10:40:00,187.45,188.58,187.01,188.3,118550.0,185.8706,186.9911,185.4343,186.7134,118550.0
2025-03-07 10:50:00,188.33,188.37,187.4,187.86,60601.0,186.7432,186.7828,185.821,186.2771,60601.0
2025-03-07 11:00:00,187.81,187.86,187.34,187.42,64220.0,186.2276,186.2771,185.7615,185.8408,64220.0
2025-03-07 11:10:00,187.46,187.5,186.8,186.83,66496.0,185.8805,185.9202,185.2261,185.2558,66496.0
2025-03-07 11:20:00,186.87,186.96,185.97,186.27,169612.0,185.2955,185.3847,184.4031,184.7005,169612.0
2025-03-07 11:30:00,186.27,186.6,186.09,186.37,95903.0,184.7005,185.0278,184.5221,184.7997,95903.0
2025-03-07 11:40:00,186.44,186.85,185.89,186.52,63060.0,184.8691,185.2756,184.3237,184.9484,63060.0
2025-03-07 11:50:00,186.55,186.95,186.34,186.95,65992.0,184.9782,185.3748,184.7699,185.3748,65992.0
2025-03-07 12:00:00,186.88,187.01,185.91,186.01,64471.0,185.3054,185.4343,184.3436,184.4427,64471.0
2025-03-07 12:10:00,186.1,186.28,185.71,185.97,54440.0,184.532,184.7105,184.1453,184.4031,54440.0
2025-03-07 12:20:00,185.93,186.49,185.93,186.49,72098.0,184.3634,184.9187,184.3634,184.9187,72098.0
2025-03-07 12:30:00,186.4,187.46,186.18,187.14,82078.0,184.8294,185.8805,184.6113,185.5632,82078.0
2025-03-07 12:40:00,187.14,188.11,187.04,187.87,80060.0,185.5632,186.525,185.464,186.2871,80060.0
2025-03-07 12:50:00,187.88,188.39,187.19,187.36,96657.0,186.297,186.8027,185.6128,185.7814,96657.0
2025-03-07 13:00:00,187.31,188.66,187.3,188.07,102442.0,185.7318,187.0704,185.7219,186.4854,102442.0
2025-03-07 13:10:00,187.99,188.13,187.59,187.7,68568.0,186.406,186.5449,186.0094,186.1185,68568.0
2025-03-07 13:20:00,187.63,187.97,187.43,187.52,66637.0,186.0491,186.3862,185.8508,185.94,66637.0
2025-03-07 13:30:00,187.51,189.03,187.35,188.9,101852.0,185.9301,187.4373,185.7714,187.3084,101852.0
2025-03-07 13:40:00,188.88,189.26,188.79,188.84,41777.0,187.2885,187.6653,187.1993,187.2489,41777.0
2025-03-07 13:50:00,188.83,189.5,188.82,189.2,47899.0,187.239,187.9033,187.2291,187.6058,47899.0
2025-03-07 14:00:00,189.22,189.73,189.12,189.21,51627.0,187.6257,188.1314,187.5265,187.6158,51627.0
2025-03-07 14:10:00,189.22,190.15,189.21,190.15,92361.0,187.6257,188.5478,187.6158,188.5478,92361.0
2025-03-07 14:20:00,190.24,191.05,190.24,190.79,79313.0,188.6371,189.4403,188.6371,189.1825,79313.0
2025-03-07 14:30:00,190.81,191.11,190.62,191.07,50436.0,189.2023,189.4998,189.0139,189.4601,50436.0
2025-03-07 14:40:00,191.11,191.27,190.24,190.25,46945.0,189.4998,189.6584,188.6371,188.647,46945.0
2025-03-07 14:50:00,190.22,190.52,190.06,190.13,33480.0,188.6173,188.9147,188.4586,188.528,33480.0
2025-03-07 15:00:00,190.07,190.22,189.59,190.17,43856.0,188.4685,188.6173,187.9926,188.5677,43856.0
2025-03-07 15:10:00,190.13,190.52,189.82,190.41,68020.0,188.528,188.9147,188.2206,188.8057,68020.0
2025-03-07 15:20:00,190.41,190.51,190.04,190.34,99067.0,188.8057,188.9048,188.4388,188.7362,99067.0
2025-03-07 15:30:00,190.35,190.55,189.43,189.59,123053.0,188.7462,188.9445,187.8339,187.9926,123053.0
2025-03-07 15:40:00,189.59,190.34,189.1,190.3,131570.0,187.9926,188.7362,187.5067,188.6966,131570.0
2025-03-07 15:50:00,190.24,191.11,189.89,190.5,605563.0,188.6371,189.4998,188.29,188.8949,605563.0
2025-03-10 09:30:00,187.62,188.38,186.98,188.36,145727.0,186.0392,186.7928,185.4046,186.7729,145727.0
2025-03-10 09:40:00,188.23,189.19,188.05,188.81,47591.0,186.644,187.5959,186.4655,187.2191,47591.0
2025-03-10 09:50:00,188.81,189.17,188.3,188.73,90849.0,187.2191,187.5761,186.7134,187.1398,90849.0
2025-03-10 10:00:00,188.65,188.65,187.66,188.06,80019.0,187.0605,187.0605,186.0788,186.4755,80019.0
2025-03-10 10:10:00,188.07,188.99,187.73,188.9,178515.0,186.4854,187.3976,186.1482,187.3084,178515.0
2025-03-10 10:20:00,188.94,189.3,188.58,188.81,50566.0,187.348,187.705,186.9911,187.2191,50566.0
2025-03-10 10:30:00,188.73,189.13,188.39,189.02,60405.0,187.1398,187.5364,186.8027,187.4274,60405.0
2025-03-10 10:40:00,188.94,189.47,188.53,189.34,58127.0,187.348,187.8736,186.9415,187.7447,58127.0
2025-03-10 10:50:00,189.34,189.35,187.9,188.48,96963.0,187.7447,187.7546,186.3168,186.8919,96963.0
2025-03-10 11:00:00,188.48,188.97,188.27,188.61,96989.0,186.8919,187.3778,186.6837,187.0208,96989.0
2025-03-10 11:10:00,188.61,188.82,188.19,188.33,82648.0,187.0208,187.2291,186.6044,186.7432,82648.0
2025-03-10 11:20:00,188.19,188.96,188.17,188.36,45562.0,186.6044,187.3679,186.5845,186.7729,45562.0
2025-03-10 11:30:00,188.44,189.03,188.44,188.5,50079.0,186.8523,187.4373,186.8523,186.9117,50079.0
2025-03-10 11:40:00,188.61,188.62,187.73,188.08,23914.0,187.0208,187.0307,186.1482,186.4953,23914.0
2025-03-10 11:50:00,188.15,188.18,187.88,188.03,33334.0,186.5647,186.5944,186.297,186.4457,33334.0
2025-03-10 12:00:00,188.09,188.52,187.95,188.1,59451.0,186.5052,186.9316,186.3664,186.5151,59451.0
2025-03-10 12:10:00,188.15,188.65,188.03,188.26,54498.0,186.5647,187.0605,186.4457,186.6738,54498.0
2025-03-10 12:20:00,188.26,188.56,187.98,188.37,56637.0,186.6738,186.9712,186.3961,186.7828,56637.0
2025-03-10 12:30:00,188.46,188.99,188.34,188.53,44943.0,186.8721,187.3976,186.7531,186.9415,44943.0
2025-03-10 12:40:00,188.47,188.68,188.28,188.38,33328.0,186.882,187.0902,186.6936,186.7928,33328.0
2025-03-10 12:50:00,188.38,188.7,188.25,188.3,27445.0,186.7928,187.1101,186.6639,186.7134,27445.0
2025-03-10 13:00:00,188.24,188.28,187.3,187.5,47996.0,186.6539,186.6936,185.7219,185.9202,47996.0
2025-03-10 13:10:00,187.39,187.93,187.24,187.89,49988.0,185.8111,186.3465,185.6624,186.3069,49988.0
2025-03-10 13:20:00,187.89,188.25,187.77,188.0,62181.0,186.3069,186.6639,186.1879,186.416,62181.0
2025-03-10 13:30:00,187.97,188.12,187.45,187.61,30383.0,186.3862,186.5349,185.8706,186.0292,30383.0
2025-03-10 13:40:00,187.67,187.67,186.73,186.92,42441.0,186.0887,186.0887,185.1567,185.3451,42441.0
2025-03-10 13:50:00,186.87,187.12,186.53,186.56,53209.0,185.2955,185.5434,184.9583,184.9881,53209.0
2025-03-10 14:00:00,186.59,186.64,186.11,186.35,51036.0,185.0178,185.0674,184.5419,184.7799,51036.0
2025-03-10 14:10:00,186.41,186.86,186.08,186.14,91804.0,184.8394,185.2856,184.5121,184.5716,91804.0
2025-03-10 14:20:00,186.13,186.35,185.37,185.47,56409.0,184.5617,184.7799,183.8081,183.9073,56409.0
2025-03-10 14:30:00,185.5,185.81,185.1,185.22,56946.0,183.937,184.2444,183.5404,183.6594,56946.0
2025-03-10 14:40:00,185.15,185.18,184.79,184.8,49658.0,183.59,183.6197,183.233,183.2429,49658.0
2025-03-10 14:50:00,184.81,184.87,184.22,184.31,78251.0,183.2528,183.3123,182.6678,182.7571,78251.0
2025-03-10 15:00:00,184.28,184.53,183.41,183.59,112175.0,182.7273,182.9752,181.8646,182.0431,112175.0
2025-03-10 15:10:00,183.6,185.15,183.47,185.15,772744.0,182.053,183.59,181.9241,183.59,772744.0
2025-03-10 15:20:00,185.14,186.42,184.99,185.59,190796.0,183.5801,184.8493,183.4313,184.0263,190796.0
2025-03-10 15:30:00,185.52,186.83,185.49,186.5,169928.0,183.9569,185.2558,183.9271,184.9286,169928.0
2025-03-10 15:40:00,186.52,186.58,185.61,185.98,199389.0,184.9484,185.0079,184.0461,184.413,199389.0
2025-03-10 15:50:00,186.09,186.83,185.65,186.57,942531.0,184.5221,185.2558,184.0858,184.998,942531.0
2025-03-11 09:30:00,188.11,188.33,184.8,186.14,193424.0,186.525,186.7432,183.2429,184.5716,193424.0
2025-03-11 09:40:00,185.92,186.24,185.03,186.16,52498.0,184.3535,184.6708,183.471,184.5915,52498.0
2025-03-11 09:50:00,186.24,186.52,185.13,185.59,78868.0,184.6708,184.9484,183.5701,184.0263,78868.0
2025-03-11 10:00:00,185.42,186.47,183.83,184.37,83661.0,183.8577,184.8989,182.2811,182.8165,83661.0
2025-03-11 10:10:00,184.22,184.52,183.1,183.55,73552.0,182.6678,182.9653,181.5572,182.0035,73552.0
2025-03-11 10:20:00,183.47,183.53,180.99,181.09,142754.0,181.9241,181.9836,179.465,179.5642,142754.0
2025-03-11 10:30:00,181.1,181.61,179.6,179.75,188313.0,179.5741,180.0798,178.0867,178.2355,188313.0
2025-03-11 10:40:00,179.82,180.8,179.22,180.03,108778.0,178.3049,179.2766,177.7099,178.5131,108778.0
2025-03-11 10:50:00,180.09,180.44,179.45,179.58,65833.0,178.5726,178.9197,177.938,178.0669,65833.0
2025-03-11 11:00:00,179.61,180.09,179.13,179.87,67627.0,178.0967,178.5726,177.6207,178.3545,67627.0
2025-03-11 11:10:00,179.76,180.55,179.6,180.03,83570.0,178.2454,179.0287,178.0867,178.5131,83570.0
2025-03-11 11:20:00,180.12,180.36,179.18,179.19,58805.0,178.6024,178.8403,177.6703,177.6802,58805.0
2025-03-11 11:30:00,179.18,179.98,179.15,179.66,72173.0,177.6703,178.4635,177.6405,178.1462,72173.0
2025-03-11 11:40:00,179.67,180.19,179.18,179.7,44691.0,178.1561,178.6718,177.6703,178.1859,44691.0
2025-03-11 11:50:00,179.59,179.8,178.81,178.89,48072.0,178.0768,178.2851,177.3034,177.3827,48072.0
2025-03-11 12:00:00,178.96,179.12,178.03,178.09,59490.0,177.4521,177.6108,176.53,176.5895,59490.0
2025-03-11 12:10:00,178.1,178.16,177.59,178.05,45412.0,176.5994,176.6589,176.0937,176.5498,45412.0
2025-03-11 12:20:00,178.05,178.74,178.04,178.26,71047.0,176.5498,177.234,176.5399,176.758,71047.0
2025-03-11 12:30:00,178.32,178.88,178.23,178.38,49796.0,176.8175,177.3728,176.7283,176.877,49796.0
2025-03-11 12:40:00,178.46,178.71,178.24,178.58,30453.0,176.9563,177.2042,176.7382,177.0753,30453.0
2025-03-11 12:50:00,178.51,178.63,177.61,178.0,33857.0,177.0059,177.1249,176.1135,176.5002,33857.0
2025-03-11 13:00:00,178.0,178.02,177.48,177.57,31229.0,176.5002,176.52,175.9846,176.0738,31229.0
2025-03-11 13:10:00,177.61,177.84,177.23,177.56,35047.0,176.1135,176.3416,175.7367,176.0639,35047.0
2025-03-11 13:20:00,177.56,177.74,177.02,177.26,32729.0,176.0639,176.2424,175.5285,175.7665,32729.0
2025-03-11 13:30:00,177.17,177.8,176.98,177.17,53495.0,175.6772,176.3019,175.4888,175.6772,53495.0
2025-03-11 13:40:00,177.23,178.42,176.93,178.08,129340.0,175.7367,176.9167,175.4392,176.5795,129340.0
2025-03-11 13:50:00,178.08,178.28,176.91,177.15,83673.0,176.5795,176.7779,175.4194,175.6574,83673.0
2025-03-11 14:00:00,177.19,178.77,177.19,178.34,43563.0,175.697,177.2637,175.697,176.8374,43563.0
2025-03-11 14:10:00,178.37,178.93,178.32,178.86,36696.0,176.8671,177.4224,176.8175,177.353,36696.0
2025-03-11 14:20:00,178.8,179.51,178.68,179.15,54457.0,177.2935,177.9975,177.1745,177.6405,54457.0
2025-03-11 14:30:00,179.21,179.66,178.86,179.48,60034.0,177.7,178.1462,177.353,177.9677,60034.0
2025-03-11 14:40:00,179.49,180.85,179.48,180.45,98907.0,177.9777,179.3262,177.9677,178.9296,98907.0
2025-03-11 14:50:00,180.38,181.38,180.34,180.5,94415.0,178.8602,179.8517,178.8205,178.9792,94415.0
2025-03-11 15:00:00,180.57,181.03,179.8,180.45,73963.0,179.0486,179.5047,178.2851,178.9296,73963.0
2025-03-11 15:10:00,180.44,180.63,179.98,180.24,72734.0,178.9197,179.1081,178.4635,178.7213,72734.0
2025-03-11 15:20:00,180.26,180.86,179.98,180.12,62577.0,178.7412,179.3361,178.4635,178.6024,62577.0
2025-03-11 15:30:00,180.21,180.21,179.37,179.46,85586.0,178.6916,178.6916,177.8587,177.9479,85586.0
2025-03-11 15:40:00,179.43,179.56,179.03,179.27,87500.0,177.9182,178.0471,177.5215,177.7595,87500.0
2025-03-11 15:50:00,179.2,179.2,177.15,177.26,655604.0,177.6901,177.6901,175.6574,175.7665,655604.0
2025-03-12 09:30:00,178.25,179.62,177.79,179.1,166578.0,176.7481,178.1066,176.292,177.5909,166578.0
2025-03-12 09:40:00,179.23,179.37,178.01,178.81,79999.0,177.7199,177.8587,176.5101,177.3034,79999.0
2025-03-12 09:50:00,178.81,179.34,177.91,178.56,90876.0,177.3034,177.8289,176.411,177.0555,90876.0
2025-03-12 10:00:00,178.47,179.52,178.31,179.12,74021.0,176.9663,178.0074,176.8076,177.6108,74021.0
2025-03-12 10:10:00,179.21,179.3,178.13,178.41,45571.0,177.7,177.7893,176.6291,176.9068,45571.0
2025-03-12 10:20:00,178.33,178.46,177.61,177.8,41782.0,176.8274,176.9563,176.1135,176.3019,41782.0
2025-03-12 10:30:00,177.77,177.77,176.68,176.71,48634.0,176.2722,176.2722,175.1913,175.2211,48634.0
2025-03-12 10:40:00,176.72,176.77,176.17,176.44,52627.0,175.231,175.2806,174.6856,174.9534,52627.0
2025-03-12 10:50:00,176.32,176.85,176.08,176.08,50038.0,174.8344,175.3599,174.5964,174.5964,50038.0
2025-03-12 11:00:00,176.13,176.31,175.81,176.07,59930.0,174.646,174.8245,174.3287,174.5865,59930.0
2025-03-12 11:10:00,176.18,176.47,175.94,176.25,80091.0,174.6956,174.9831,174.4576,174.765,80091.0
2025-03-12 11:20:00,176.22,177.03,176.16,176.71,41229.0,174.7352,175.5384,174.6757,175.2211,41229.0
2025-03-12 11:30:00,176.75,177.59,176.6,177.54,44977.0,175.2607,176.0937,175.112,176.0441,44977.0
2025-03-12 11:40:00,177.5,177.94,177.23,177.88,28695.0,176.0044,176.4407,175.7367,176.3812,28695.0
2025-03-12 11:50:00,177.88,178.13,177.54,178.06,38002.0,176.3812,176.6291,176.0441,176.5597,38002.0
2025-03-12 12:00:00,178.1,178.16,177.67,178.1,39681.0,176.5994,176.6589,176.173,176.5994,39681.0
2025-03-12 12:10:00,178.05,178.42,177.89,178.05,53532.0,176.5498,176.9167,176.3911,176.5498,53532.0
2025-03-12 12:20:00,178.11,178.22,177.79,177.96,35440.0,176.6093,176.7184,176.292,176.4606,35440.0
2025-03-12 12:30:00,178.0,178.24,177.77,177.77,47629.0,176.5002,176.7382,176.2722,176.2722,47629.0
2025-03-12 12:40:00,177.77,178.19,177.19,178.19,37355.0,176.2722,176.6886,175.697,176.6886,37355.0
2025-03-12 12:50:00,178.14,178.2,177.29,177.33,44975.0,176.639,176.6985,175.7962,175.8359,44975.0
2025-03-12 13:00:00,177.38,177.43,177.0,177.2,38652.0,175.8854,175.935,175.5086,175.707,38652.0
2025-03-12 13:10:00,177.14,177.34,176.97,177.34,53021.0,175.6475,175.8458,175.4789,175.8458,53021.0
2025-03-12 13:20:00,177.27,177.87,177.27,177.8,47854.0,175.7764,176.3713,175.7764,176.3019,47854.0
2025-03-12 13:30:00,177.71,177.87,177.4,177.43,27309.0,176.2127,176.3713,175.9053,175.935,27309.0
2025-03-12 13:40:00,177.44,177.54,177.07,177.13,30171.0,175.9449,176.0441,175.5781,175.6375,30171.0
2025-03-12 13:50:00,177.09,177.25,176.16,176.24,36952.0,175.5979,175.7565,174.6757,174.755,36952.0
2025-03-12 14:00:00,176.28,176.89,176.18,176.4,40590.0,174.7947,175.3996,174.6956,174.9137,40590.0
2025-03-12 14:10:00,176.46,176.86,176.35,176.42,29178.0,174.9732,175.3698,174.8641,174.9335,29178.0
2025-03-12 14:20:00,176.44,176.76,176.29,176.7,86753.0,174.9534,175.2707,174.8046,175.2112,86753.0
2025-03-12 14:30:00,176.74,176.94,176.65,176.8,50911.0,175.2508,175.4491,175.1616,175.3103,50911.0
2025-03-12 14:40:00,176.87,177.12,176.8,176.96,24567.0,175.3797,175.6276,175.3103,175.469,24567.0
2025-03-12 14:50:00,176.96,177.05,176.65,176.91,28175.0,175.469,175.5582,175.1616,175.4194,28175.0
2025-03-12 15:00:00,176.84,176.94,176.3,176.91,44362.0,175.35,175.4491,174.8145,175.4194,44362.0
2025-03-12 15:10:00,176.87,176.95,176.36,176.56,62479.0,175.3797,175.4591,174.874,175.0723,62479.0
2025-03-12 15:20:00,176.59,176.6,176.01,176.08,61794.0,175.1021,175.112,174.527,174.5964,61794.0
2025-03-12 15:30:00,176.08,176.16,175.32,175.74,110621.0,174.5964,174.6757,173.8428,174.2593,110621.0
2025-03-12 15:40:00,175.8,175.84,175.14,175.3,119023.0,174.3188,174.3584,173.6643,173.823,119023.0
2025-03-12 15:50:00,175.28,175.83,174.75,175.62,517598.0,173.8031,174.3485,173.2776,174.1403,517598.0
2025-03-13 09:30:00,175.08,175.89,173.85,175.39,200415.0,173.6048,174.408,172.3852,173.9122,200415.0
2025-03-13 09:40:00,175.42,176.12,175.38,175.71,101871.0,173.942,174.6361,173.9023,174.2295,101871.0
2025-03-13 09:50:00,175.7,175.86,174.49,174.83,49052.0,174.2196,174.3782,173.0198,173.3569,49052.0
2025-03-13 10:00:00,174.78,175.87,174.61,175.69,113928.0,173.3073,174.3882,173.1388,174.2097,113928.0
2025-03-13 10:10:00,175.69,176.81,175.62,176.76,50450.0,174.2097,175.3202,174.1403,175.2707,50450.0
2025-03-13 10:20:00,176.75,176.97,176.03,176.06,54587.0,175.2607,175.4789,174.5468,174.5766,54587.0
2025-03-13 10:30:00,176.06,176.26,175.35,175.49,51787.0,174.5766,174.7749,173.8725,174.0114,51787.0
2025-03-13 10:40:00,175.5,176.07,175.44,175.65,42383.0,174.0213,174.5865,173.9618,174.17,42383.0
2025-03-13 10:50:00,175.7,175.85,175.11,175.28,43722.0,174.2196,174.3683,173.6346,173.8031,43722.0
2025-03-13 11:00:00,175.35,175.74,174.89,174.97,34794.0,173.8725,174.2593,173.4164,173.4957,34794.0
2025-03-13 11:10:00,175.05,175.09,174.77,174.9,34534.0,173.5751,173.6147,173.2974,173.4263,34534.0
2025-03-13 11:20:00,174.9,174.9,174.19,174.45,73645.0,173.4263,173.4263,172.7223,172.9801,73645.0
2025-03-13 11:30:00,174.45,174.61,173.51,173.56,71473.0,172.9801,173.1388,172.048,172.0976,71473.0
2025-03-13 11:40:00,173.62,174.03,173.35,173.62,65630.0,172.1571,172.5637,171.8894,172.1571,65630.0
2025-03-13 11:50:00,173.61,173.76,173.38,173.7,86648.0,172.1472,172.2959,171.9191,172.2364,86648.0
2025-03-13 12:00:00,173.66,174.34,173.64,174.28,30106.0,172.1968,172.8711,172.177,172.8116,30106.0
2025-03-13 12:10:00,174.22,174.24,173.65,174.05,30962.0,172.7521,172.7719,172.1869,172.5835,30962.0
2025-03-13 12:20:00,174.01,174.17,173.63,173.98,51378.0,172.5438,172.7025,172.167,172.5141,51378.0
2025-03-13 12:30:00,173.92,174.74,173.73,174.64,51388.0,172.4546,173.2677,172.2662,173.1685,51388.0
2025-03-13 12:40:00,174.64,174.8,173.53,173.75,54578.0,173.1685,173.3272,172.0679,172.286,54578.0
2025-03-13 12:50:00,173.7,174.05,173.51,173.79,36898.0,172.2364,172.5835,172.048,172.3257,36898.0
2025-03-13 13:00:00,173.83,174.21,173.74,173.88,34365.0,172.3654,172.7422,172.2761,172.4149,34365.0
2025-03-13 13:10:00,173.89,173.89,172.94,173.03,56553.0,172.4248,172.4248,171.4829,171.5721,56553.0
2025-03-13 13:20:00,173.03,173.21,172.74,172.78,32954.0,171.5721,171.7506,171.2845,171.3242,32954.0
2025-03-13 13:30:00,172.74,172.79,172.09,172.09,84571.0,171.2845,171.3341,170.64,170.64,84571.0
2025-03-13 13:40:00,172.13,172.4,172.12,172.25,72391.0,170.6797,170.9474,170.6698,170.7987,72391.0
2025-03-13 13:50:00,172.3,172.94,172.24,172.68,44241.0,170.8482,171.4829,170.7887,171.225,44241.0
2025-03-13 14:00:00,172.63,173.67,172.62,173.52,51793.0,171.1755,172.2067,171.1655,172.058,51793.0
2025-03-13 14:10:00,173.49,174.32,173.48,174.32,52732.0,172.0282,172.8512,172.0183,172.8512,52732.0
2025-03-13 14:20:00,174.22,174.72,174.18,174.51,76810.0,172.7521,173.2479,172.7124,173.0396,76810.0
2025-03-13 14:30:00,174.57,174.9,174.3,174.79,44004.0,173.0991,173.4263,172.8314,173.3173,44004.0
2025-03-13 14:40:00,174.77,174.89,174.63,174.78,49744.0,173.2974,173.4164,173.1586,173.3073,49744.0
2025-03-13 14:50:00,174.81,174.87,174.41,174.69,48248.0,173.3371,173.3966,172.9405,173.2181,48248.0
2025-03-13 15:00:00,174.65,174.92,174.24,174.29,48088.0,173.1784,173.4462,172.7719,172.8215,48088.0
2025-03-13 15:10:00,174.28,174.63,174.23,174.5,50148.0,172.8116,173.1586,172.762,173.0297,50148.0
2025-03-13 15:20:00,174.44,174.47,173.75,173.83,49224.0,172.9702,173.0,172.286,172.3654,49224.0
2025-03-13 15:30:00,173.88,173.93,173.31,173.32,46857.0,172.4149,172.4645,171.8497,171.8596,46857.0
2025-03-13 15:40:00,173.34,173.67,173.31,173.38,64720.0,171.8795,172.2067,171.8497,171.9191,64720.0
2025-03-13 15:50:00,173.28,173.71,172.75,173.59,336025.0,171.82,172.2464,171.2945,172.1274,336025.0
2025-03-14 09:30:00,175.59,176.64,175.38,176.02,128590.0,174.1105,175.1517,173.9023,174.5369,128590.0
2025-03-14 09:40:00,176.11,176.78,176.08,176.36,52060.0,174.6261,175.2905,174.5964,174.874,52060.0
2025-03-14 09:50:00,176.49,176.85,176.06,176.06,41552.0,175.0029,175.3599,174.5766,174.5766,41552.0
2025-03-14 10:00:00,176.05,176.52,175.19,175.78,52562.0,174.5666,175.0327,173.7139,174.2989,52562.0
2025-03-14 10:10:00,175.79,175.9,175.31,175.39,36789.0,174.3088,174.4179,173.8329,173.9122,36789.0
2025-03-14 10:20:00,175.34,175.83,175.07,175.41,39901.0,173.8626,174.3485,173.5949,173.932,39901.0
2025-03-14 10:30:00,175.39,175.82,175.24,175.77,24678.0,173.9122,174.3386,173.7635,174.289,24678.0
2025-03-14 10:40:00,175.76,175.83,175.27,175.46,23559.0,174.2791,174.3485,173.7932,173.9816,23559.0
2025-03-14 10:50:00,175.41,176.2,175.34,176.18,18327.0,173.932,174.7154,173.8626,174.6956,18327.0
2025-03-14 11:00:00,176.22,176.51,176.1,176.18,31024.0,174.7352,175.0228,174.6162,174.6956,31024.0
2025-03-14 11:10:00,176.18,176.35,175.72,176.18,20233.0,174.6956,174.8641,174.2394,174.6956,20233.0
2025-03-14 11:20:00,176.19,176.41,176.05,176.31,42694.0,174.7055,174.9236,174.5666,174.8245,42694.0
2025-03-14 11:30:00,176.38,176.86,176.35,176.53,30959.0,174.8939,175.3698,174.8641,175.0426,30959.0
2025-03-14 11:40:00,176.53,176.68,176.21,176.26,42639.0,175.0426,175.1913,174.7253,174.7749,42639.0
2025-03-14 11:50:00,176.21,176.56,176.15,176.33,27630.0,174.7253,175.0723,174.6658,174.8443,27630.0
2025-03-14 12:00:00,176.4,176.4,176.07,176.08,30175.0,174.9137,174.9137,174.5865,174.5964,30175.0
2025-03-14 12:10:00,176.03,176.08,175.74,175.78,28579.0,174.5468,174.5964,174.2593,174.2989,28579.0
2025-03-14 12:20:00,175.8,176.18,175.73,175.85,32485.0,174.3188,174.6956,174.2493,174.3683,32485.0
2025-03-14 12:30:00,175.81,176.59,175.81,176.16,52267.0,174.3287,175.1021,174.3287,174.6757,52267.0
2025-03-14 12:40:00,176.15,176.55,176.14,176.47,43058.0,174.6658,175.0624,174.6559,174.9831,43058.0
2025-03-14 12:50:00,176.55,176.74,176.4,176.51,52624.0,175.0624,175.2508,174.9137,175.0228,52624.0
2025-03-14 13:00:00,176.51,176.75,176.07,176.55,53897.0,175.0228,175.2607,174.5865,175.0624,53897.0
2025-03-14 13:10:00,176.56,176.63,176.3,176.48,35179.0,175.0723,175.1418,174.8145,174.993,35179.0
2025-03-14 13:20:00,176.45,176.53,176.05,176.24,32950.0,174.9633,175.0426,174.5666,174.755,32950.0
2025-03-14 13:30:00,176.2,176.38,176.06,176.22,23338.0,174.7154,174.8939,174.5766,174.7352,23338.0
2025-03-14 13:40:00,176.16,176.22,175.88,175.97,23975.0,174.6757,174.7352,174.3981,174.4873,23975.0
2025-03-14 13:50:00,176.04,176.15,175.67,175.69,25638.0,174.5567,174.6658,174.1898,174.2097,25638.0
2025-03-14 14:00:00,175.69,175.99,175.6,175.85,28549.0,174.2097,174.5072,174.1204,174.3683,28549.0
2025-03-14 14:10:00,175.85,175.98,175.69,175.82,41499.0,174.3683,174.4972,174.2097,174.3386,41499.0
2025-03-14 14:20:00,175.77,175.97,175.77,175.83,43903.0,174.289,174.4873,174.289,174.3485,43903.0
2025-03-14 14:30:00,175.81,176.17,175.81,176.17,37808.0,174.3287,174.6856,174.3287,174.6856,37808.0
2025-03-14 14:40:00,176.18,176.37,175.9,176.05,51246.0,174.6956,174.884,174.4179,174.5666,51246.0
2025-03-14 14:50:00,176.08,176.1,175.64,175.96,37265.0,174.5964,174.6162,174.1601,174.4774,37265.0
2025-03-14 15:00:00,175.96,176.49,175.9,176.25,148813.0,174.4774,175.0029,174.4179,174.765,148813.0
2025-03-14 15:10:00,176.27,176.58,176.16,176.49,39019.0,174.7848,175.0922,174.6757,175.0029,39019.0
2025-03-14 15:20:00,176.45,176.51,176.26,176.29,46415.0,174.9633,175.0228,174.7749,174.8046,46415.0
2025-03-14 15:30:00,176.32,176.4,175.92,175.95,51836.0,174.8344,174.9137,174.4377,174.4675,51836.0
2025-03-14 15:40:00,175.95,175.97,175.68,175.78,56131.0,174.4675,174.4873,174.1998,174.2989,56131.0
2025-03-14 15:50:00,175.78,176.75,175.46,176.32,458196.0,174.2989,175.2607,173.9816,174.8344,458196.0
2025-03-17 09:30:00,176.1,177.96,175.97,176.66,143312.0,174.6162,176.4606,174.4873,175.1715,143312.0
2025-03-17 09:40:00,176.58,177.65,176.42,177.43,77397.0,175.0922,176.1532,174.9335,175.935,77397.0
2025-03-17 09:50:00,177.33,177.44,176.87,177.0,63547.0,175.8359,175.9449,175.3797,175.5086,63547.0
2025-03-17 10:00:00,176.91,177.24,176.61,176.91,65277.0,175.4194,175.7466,175.1219,175.4194,65277.0
2025-03-17 10:10:00,176.9,177.27,176.71,177.18,66884.0,175.4095,175.7764,175.2211,175.6871,66884.0
2025-03-17 10:20:00,177.17,177.25,176.65,176.69,60100.0,175.6772,175.7565,175.1616,175.2013,60100.0
2025-03-17 10:30:00,176.66,177.05,176.45,176.98,36695.0,175.1715,175.5582,174.9633,175.4888,36695.0
2025-03-17 10:40:00,177.02,177.21,176.83,177.14,51896.0,175.5285,175.7169,175.3401,175.6475,51896.0
2025-03-17 10:50:00,177.17,177.22,176.62,176.68,35794.0,175.6772,175.7268,175.1318,175.1913,35794.0
2025-03-17 11:00:00,176.71,177.03,176.61,177.03,21311.0,175.2211,175.5384,175.1219,175.5384,21311.0
2025-03-17 11:10:00,176.99,177.1,176.72,177.1,21925.0,175.4987,175.6078,175.231,175.6078,21925.0
2025-03-17 11:20:00,177.14,177.15,176.73,176.73,32364.0,175.6475,175.6574,175.2409,175.2409,32364.0
2025-03-17 11:30:00,176.7,176.85,176.35,176.53,19819.0,175.2112,175.3599,174.8641,175.0426,19819.0
2025-03-17 11:40:00,176.51,176.93,176.5,176.89,17504.0,175.0228,175.4392,175.0129,175.3996,17504.0
2025-03-17 11:50:00,176.89,176.96,176.68,176.7,24633.0,175.3996,175.469,175.1913,175.2112,24633.0
2025-03-17 12:00:00,176.7,177.12,176.55,177.03,34092.0,175.2112,175.6276,175.0624,175.5384,34092.0
2025-03-17 12:10:00,176.97,177.03,176.71,176.84,28814.0,175.4789,175.5384,175.2211,175.35,28814.0
2025-03-17 12:20:00,176.86,176.86,176.6,176.75,17650.0,175.3698,175.3698,175.112,175.2607,17650.0
2025-03-17 12:30:00,176.77,177.07,176.66,176.78,25247.0,175.2806,175.5781,175.1715,175.2905,25247.0
2025-03-17 12:40:00,176.73,176.83,176.56,176.83,23207.0,175.2409,175.3401,175.0723,175.3401,23207.0
2025-03-17 12:50:00,176.85,177.3,176.77,177.11,66976.0,175.3599,175.8061,175.2806,175.6177,66976.0
2025-03-17 13:00:00,177.11,177.46,176.91,177.41,25318.0,175.6177,175.9648,175.4194,175.9152,25318.0
2025-03-17 13:10:00,177.47,177.69,177.4,177.55,32224.0,175.9747,176.1928,175.9053,176.054,32224.0
2025-03-17 13:20:00,177.55,178.03,177.48,177.91,35902.0,176.054,176.53,175.9846,176.411,35902.0
2025-03-17 13:30:00,177.87,178.86,177.82,178.83,93574.0,176.3713,177.353,176.3217,177.3232,93574.0
2025-03-17 13:40:00,178.8,178.91,178.6,178.84,46175.0,177.2935,177.4025,177.0952,177.3331,46175.0
2025-03-17 13:50:00,178.94,179.71,178.91,179.2,40471.0,177.4323,178.1958,177.4025,177.6901,40471.0
2025-03-17 14:00:00,179.2,179.56,179.09,179.54,35206.0,177.6901,178.0471,177.581,178.0272,35206.0
2025-03-17 14:10:00,179.52,180.07,179.37,179.9,32077.0,178.0074,178.5528,177.8587,178.3842,32077.0
2025-03-17 14:20:00,179.97,180.37,179.94,180.2,75703.0,178.4536,178.8502,178.4239,178.6817,75703.0
2025-03-17 14:30:00,180.19,180.82,180.02,180.75,47784.0,178.6718,179.2965,178.5032,179.227,47784.0
2025-03-17 14:40:00,180.75,181.05,180.42,181.02,46838.0,179.227,179.5245,178.8998,179.4948,46838.0
2025-03-17 14:50:00,180.99,181.29,180.79,180.84,52015.0,179.465,179.7625,179.2667,179.3163,52015.0
2025-03-17 15:00:00,180.84,180.89,180.18,180.46,140781.0,179.3163,179.3659,178.6618,178.9395,140781.0
2025-03-17 15:10:00,180.42,180.64,180.33,180.64,58660.0,178.8998,179.118,178.8106,179.118,58660.0
2025-03-17 15:20:00,180.57,180.72,180.38,180.52,70107.0,179.0486,179.1973,178.8602,178.999,70107.0
2025-03-17 15:30:00,180.46,180.74,180.38,180.53,101693.0,178.9395,179.2171,178.8602,179.0089,101693.0
2025-03-17 15:40:00,180.56,180.67,180.37,180.47,74314.0,179.0386,179.1477,178.8502,178.9494,74314.0
2025-03-17 15:50:00,180.43,180.68,179.91,179.99,358914.0,178.9097,179.1576,178.3941,178.4734,358914.0
2025-03-18 09:30:00,179.7,179.7,178.26,178.8,99475.0,178.1859,178.1859,176.758,177.2935,99475.0
2025-03-18 09:40:00,178.8,179.5,178.3,178.53,71711.0,177.2935,177.9876,176.7977,177.0258,71711.0
2025-03-18 09:50:00,178.48,178.48,177.7,177.7,72984.0,176.9762,176.9762,176.2027,176.2027,72984.0
2025-03-18 10:00:00,177.75,179.13,177.61,179.11,58148.0,176.2523,177.6207,176.1135,177.6009,58148.0
2025-03-18 10:10:00,179.17,179.3,178.71,178.94,38629.0,177.6604,177.7893,177.2042,177.4323,38629.0
2025-03-18 10:20:00,178.94,179.68,178.84,179.59,46605.0,177.4323,178.1661,177.3331,178.0768,46605.0
2025-03-18 10:30:00,179.55,179.76,179.39,179.68,37801.0,178.0372,178.2454,177.8785,178.1661,37801.0
2025-03-18 10:40:00,179.55,179.75,178.98,179.07,65941.0,178.0372,178.2355,177.472,177.5612,65941.0
2025-03-18 10:50:00,179.04,179.31,178.84,179.29,53861.0,177.5315,177.7992,177.3331,177.7793,53861.0
2025-03-18 11:00:00,179.29,179.3,178.38,178.4,36668.0,177.7793,177.7893,176.877,176.8968,36668.0
2025-03-18 11:10:00,178.34,178.6,178.2,178.33,18713.0,176.8374,177.0952,176.6985,176.8274,18713.0
2025-03-18 11:20:00,178.38,178.38,178.01,178.14,23139.0,176.877,176.877,176.5101,176.639,23139.0
2025-03-18 11:30:00,178.14,178.34,178.0,178.18,40125.0,176.639,176.8374,176.5002,176.6787,40125.0
2025-03-18 11:40:00,178.18,178.25,177.84,178.06,14904.0,176.6787,176.7481,176.3416,176.5597,14904.0
2025-03-18 11:50:00,178.06,178.18,177.94,178.06,36212.0,176.5597,176.6787,176.4407,176.5597,36212.0
2025-03-18 12:00:00,178.06,178.56,178.03,178.24,37725.0,176.5597,177.0555,176.53,176.7382,37725.0
2025-03-18 12:10:00,178.24,178.58,178.21,178.29,28155.0,176.7382,177.0753,176.7084,176.7878,28155.0
2025-03-18 12:20:00,178.33,178.62,178.29,178.62,28482.0,176.8274,177.115,176.7878,177.115,28482.0
2025-03-18 12:30:00,178.59,179.02,178.52,178.82,35855.0,177.0852,177.5116,177.0158,177.3133,35855.0
2025-03-18 12:40:00,178.83,178.96,178.39,178.72,68053.0,177.3232,177.4521,176.8869,177.2142,68053.0
2025-03-18 12:50:00,178.7,179.3,178.59,179.27,42352.0,177.1943,177.7893,177.0852,177.7595,42352.0
2025-03-18 13:00:00,179.19,179.48,179.08,179.26,33366.0,177.6802,177.9677,177.5711,177.7496,33366.0
2025-03-18 13:10:00,179.3,179.77,178.9,179.03,34483.0,177.7893,178.2553,177.3926,177.5215,34483.0
2025-03-18 13:20:00,179.06,179.46,178.93,179.0,25173.0,177.5513,177.9479,177.4224,177.4918,25173.0
2025-03-18 13:30:00,179.04,179.73,179.0,179.65,22894.0,177.5315,178.2156,177.4918,178.1363,22894.0
2025-03-18 13:40:00,179.65,179.65,179.27,179.38,17153.0,178.1363,178.1363,177.7595,177.8686,17153.0
2025-03-18 13:50:00,179.38,179.58,179.17,179.4,25610.0,177.8686,178.0669,177.6604,177.8884,25610.0
2025-03-18 14:00:00,179.41,179.46,178.96,179.08,27132.0,177.8983,177.9479,177.4521,177.5711,27132.0
2025-03-18 14:10:00,179.07,179.1,178.78,178.97,40712.0,177.5612,177.5909,177.2736,177.462,40712.0
2025-03-18 14:20:00,178.92,179.2,178.83,178.83,32018.0,177.4125,177.6901,177.3232,177.3232,32018.0
2025-03-18 14:30:00,178.83,179.35,178.83,179.22,16768.0,177.3232,177.8388,177.3232,177.7099,16768.0
2025-03-18 14:40:00,179.21,179.66,179.01,179.62,22070.0,177.7,178.1462,177.5017,178.1066,22070.0
2025-03-18 14:50:00,179.62,179.65,179.29,179.37,31649.0,178.1066,178.1363,177.7793,177.8587,31649.0
2025-03-18 15:00:00,179.38,179.52,179.08,179.14,27408.0,177.8686,178.0074,177.5711,177.6306,27408.0
2025-03-18 15:10:00,179.12,179.27,178.96,179.23,40405.0,177.6108,177.7595,177.4521,177.7199,40405.0
2025-03-18 15:20:00,179.23,179.34,178.95,179.01,35668.0,177.7199,177.8289,177.4422,177.5017,35668.0
2025-03-18 15:30:00,179.05,179.24,178.9,178.94,42204.0,177.5414,177.7298,177.3926,177.4323,42204.0
2025-03-18 15:40:00,178.96,179.36,178.85,179.15,58781.0,177.4521,177.8488,177.3431,177.6405,58781.0
2025-03-18 15:50:00,179.17,179.6,178.91,179.48,330252.0,177.6604,178.0867,177.4025,177.9677,330252.0
2025-03-19 09:30:00,179.53,180.33,179.45,179.75,125904.0,178.0173,178.8106,177.938,178.2355,125904.0
2025-03-19 09:40:00,179.81,180.08,178.71,179.51,62723.0,178.295,178.5627,177.2042,177.9975,62723.0
2025-03-19 09:50:00,179.48,180.44,179.25,180.15,109938.0,177.9677,178.9197,177.7397,178.6321,109938.0
2025-03-19 10:00:00,180.19,180.19,179.49,179.94,128049.0,178.6718,178.6718,177.9777,178.4239,128049.0
2025-03-19 10:10:00,179.94,180.02,179.56,179.68,47027.0,178.4239,178.5032,178.0471,178.1661,47027.0
2025-03-19 10:20:00,179.7,180.16,179.57,179.93,52672.0,178.1859,178.642,178.057,178.414,52672.0
2025-03-19 10:30:00,180.0,180.05,179.45,179.62,29872.0,178.4834,178.5329,177.938,178.1066,29872.0
2025-03-19 10:40:00,179.62,179.66,179.14,179.49,41739.0,178.1066,178.1462,177.6306,177.9777,41739.0
2025-03-19 10:50:00,179.54,179.66,179.27,179.35,18770.0,178.0272,178.1462,177.7595,177.8388,18770.0
2025-03-19 11:00:00,179.36,179.74,179.28,179.71,16179.0,177.8488,178.2256,177.7694,178.1958,16179.0
2025-03-19 11:10:00,179.71,179.78,179.28,179.33,44805.0,178.1958,178.2652,177.7694,177.819,44805.0
2025-03-19 11:20:00,179.3,179.71,179.19,179.69,52998.0,177.7893,178.1958,177.6802,178.176,52998.0
2025-03-19 11:30:00,179.69,179.95,179.63,179.84,51879.0,178.176,178.4338,178.1165,178.3247,51879.0
2025-03-19 11:40:00,179.84,180.43,179.84,180.43,20612.0,178.3247,178.9097,178.3247,178.9097,20612.0
2025-03-19 11:50:00,180.5,180.76,180.47,180.59,30106.0,178.9792,179.237,178.9494,179.0684,30106.0
2025-03-19 12:00:00,180.61,180.84,180.41,180.6,25967.0,179.0882,179.3163,178.8899,179.0783,25967.0
2025-03-19 12:10:00,180.6,180.6,180.16,180.34,61109.0,179.0783,179.0783,178.642,178.8205,61109.0
2025-03-19 12:20:00,180.34,180.74,180.25,180.71,90421.0,178.8205,179.2171,178.7313,179.1874,90421.0
2025-03-19 12:30:00,180.7,180.73,180.4,180.4,21353.0,179.1775,179.2072,178.88,178.88,21353.0
2025-03-19 12:40:00,180.39,180.53,180.34,180.47,21477.0,178.8701,179.0089,178.8205,178.9494,21477.0
2025-03-19 12:50:00,180.48,180.67,180.4,180.47,30014.0,178.9593,179.1477,178.88,178.9494,30014.0
2025-03-19 13:00:00,180.47,180.51,180.2,180.5,30893.0,178.9494,178.9891,178.6817,178.9792,30893.0
2025-03-19 13:10:00,180.51,180.52,180.23,180.45,35776.0,178.9891,178.999,178.7114,178.9296,35776.0
2025-03-19 13:20:00,180.45,180.58,180.34,180.34,29208.0,178.9296,179.0585,178.8205,178.8205,29208.0
2025-03-19 13:30:00,180.36,180.63,180.26,180.59,24286.0,178.8403,179.1081,178.7412,179.0684,24286.0
2025-03-19 13:40:00,180.59,180.67,180.22,180.28,60690.0,179.0684,179.1477,178.7015,178.761,60690.0
2025-03-19 13:50:00,180.3,180.57,180.0,180.0,55144.0,178.7808,179.0486,178.4834,178.4834,55144.0
2025-03-19 14:00:00,179.93,180.97,179.8,180.56,85656.0,178.414,179.4452,178.2851,179.0386,85656.0
2025-03-19 14:10:00,180.59,180.92,180.53,180.78,32111.0,179.0684,179.3956,179.0089,179.2568,32111.0
2025-03-19 14:20:00,180.78,180.78,180.34,180.38,41555.0,179.2568,179.2568,178.8205,178.8602,41555.0
2025-03-19 14:30:00,180.39,181.38,180.39,180.95,42679.0,178.8701,179.8517,178.8701,179.4254,42679.0
2025-03-19 14:40:00,181.0,181.5,180.85,181.12,57823.0,179.4749,179.9707,179.3262,179.5939,57823.0
2025-03-19 14:50:00,181.16,182.15,181.13,181.96,57719.0,179.6336,180.6152,179.6038,180.4269,57719.0
2025-03-19 15:00:00,181.96,183.4,181.92,183.36,87825.0,180.4269,181.8547,180.3872,181.8151,87825.0
2025-03-19 15:10:00,183.4,183.66,183.01,183.08,93990.0,181.8547,182.1125,181.468,181.5374,93990.0
2025-03-19 15:20:00,183.08,183.09,181.51,181.66,80802.0,181.5374,181.5473,179.9806,180.1294,80802.0
2025-03-19 15:30:00,181.6,182.08,181.55,181.98,146771.0,180.0699,180.5458,180.0203,180.4467,146771.0
2025-03-19 15:40:00,181.98,182.59,181.93,182.45,55462.0,180.4467,181.0515,180.3971,180.9127,55462.0
2025-03-19 15:50:00,182.41,182.45,181.6,181.68,284251.0,180.8731,180.9127,180.0699,180.1492,284251.0
2025-03-20 09:30:00,179.41,180.36,178.5,180.2,96988.0,177.8983,178.8403,176.996,178.6817,96988.0
2025-03-20 09:40:00,180.1,180.56,179.5,180.36,50424.0,178.5825,179.0386,177.9876,178.8403,50424.0
2025-03-20 09:50:00,180.36,180.9,180.15,180.34,60602.0,178.8403,179.3758,178.6321,178.8205,60602.0
2025-03-20 10:00:00,180.38,181.34,180.06,180.95,50166.0,178.8602,179.8121,178.5429,179.4254,50166.0
2025-03-20 10:10:00,180.92,181.15,180.54,180.95,52759.0,179.3956,179.6237,179.0188,179.4254,52759.0
2025-03-20 10:20:00,180.99,181.37,180.95,181.31,26826.0,179.465,179.8418,179.4254,179.7823,26826.0
2025-03-20 10:30:00,181.34,181.34,180.79,181.23,42736.0,179.8121,179.8121,179.2667,179.703,42736.0
2025-03-20 10:40:00,181.19,181.72,181.12,181.44,69083.0,179.6633,180.1889,179.5939,179.9112,69083.0
2025-03-20 10:50:00,181.38,181.45,181.11,181.41,42978.0,179.8517,179.9211,179.584,179.8815,42978.0
2025-03-20 11:00:00,181.42,181.59,181.27,181.35,141349.0,179.8914,180.06,179.7427,179.822,141349.0
2025-03-20 11:10:00,181.49,181.6,181.28,181.51,64476.0,179.9608,180.0699,179.7526,179.9806,64476.0
2025-03-20 11:20:00,181.5,181.73,181.49,181.66,26737.0,179.9707,180.1988,179.9608,180.1294,26737.0
2025-03-20 11:30:00,181.6,181.61,181.05,181.29,37710.0,180.0699,180.0798,179.5245,179.7625,37710.0
2025-03-20 11:40:00,181.29,181.61,181.25,181.56,38647.0,179.7625,180.0798,179.7228,180.0302,38647.0
2025-03-20 11:50:00,181.5,181.81,181.3,181.36,39632.0,179.9707,180.2781,179.7724,179.8319,39632.0
2025-03-20 12:00:00,181.32,181.61,180.96,181.11,60600.0,179.7922,180.0798,179.4353,179.584,60600.0
2025-03-20 12:10:00,181.04,181.04,180.71,180.81,33374.0,179.5146,179.5146,179.1874,179.2865,33374.0
2025-03-20 12:20:00,180.76,180.9,180.23,180.28,64417.0,179.237,179.3758,178.7114,178.761,64417.0
2025-03-20 12:30:00,180.34,180.63,179.98,180.47,78808.0,178.8205,179.1081,178.4635,178.9494,78808.0
2025-03-20 12:40:00,180.43,180.47,180.0,180.0,22162.0,178.9097,178.9494,178.4834,178.4834,22162.0
2025-03-20 12:50:00,180.0,180.4,179.92,180.0,31928.0,178.4834,178.88,178.404,178.4834,31928.0
2025-03-20 13:00:00,180.0,180.64,179.92,180.58,24350.0,178.4834,179.118,178.404,179.0585,24350.0
2025-03-20 13:10:00,180.58,180.64,180.24,180.48,15820.0,179.0585,179.118,178.7213,178.9593,15820.0
2025-03-20 13:20:00,180.54,180.55,179.79,179.84,19811.0,179.0188,179.0287,178.2751,178.3247,19811.0
2025-03-20 13:30:00,179.84,180.32,179.81,180.17,19350.0,178.3247,178.8007,178.295,178.6519,19350.0
2025-03-20 13:40:00,180.13,180.2,179.92,179.97,57635.0,178.6123,178.6817,178.404,178.4536,57635.0
2025-03-20 13:50:00,179.93,179.97,179.42,179.5,24165.0,178.414,178.4536,177.9083,177.9876,24165.0
2025-03-20 14:00:00,179.51,179.86,179.51,179.74,19088.0,177.9975,178.3445,177.9975,178.2256,19088.0
2025-03-20 14:10:00,179.77,180.01,179.75,179.94,38153.0,178.2553,178.4933,178.2355,178.4239,38153.0
2025-03-20 14:20:00,179.89,179.99,179.66,179.69,23664.0,178.3743,178.4734,178.1462,178.176,23664.0
2025-03-20 14:30:00,179.69,180.11,179.56,180.11,11952.0,178.176,178.5924,178.0471,178.5924,11952.0
2025-03-20 14:40:00,180.05,180.09,179.79,180.05,15809.0,178.5329,178.5726,178.2751,178.5329,15809.0
2025-03-20 14:50:00,180.11,180.43,179.69,179.77,35034.0,178.5924,178.9097,178.176,178.2553,35034.0
2025-03-20 15:00:00,179.72,180.38,179.72,180.31,62921.0,178.2057,178.8602,178.2057,178.7908,62921.0
2025-03-20 15:10:00,180.25,180.55,180.25,180.4,27820.0,178.7313,179.0287,178.7313,178.88,27820.0
2025-03-20 15:20:00,180.45,180.63,180.02,180.08,25019.0,178.9296,179.1081,178.5032,178.5627,25019.0
2025-03-20 15:30:00,180.12,180.52,180.1,180.35,36546.0,178.6024,178.999,178.5825,178.8304,36546.0
2025-03-20 15:40:00,180.39,181.01,180.3,180.96,51534.0,178.8701,179.4849,178.7808,179.4353,51534.0
2025-03-20 15:50:00,180.91,181.11,179.99,180.75,383296.0,179.3857,179.584,178.4734,179.227,383296.0
2025-03-21 09:30:00,178.53,178.9,177.04,178.44,902398.0,177.0258,177.3926,175.5483,176.9365,902398.0
2025-03-21 09:40:00,178.43,179.48,178.42,178.87,54412.0,176.9266,177.9677,176.9167,177.3629,54412.0
2025-03-21 09:50:00,178.79,178.95,178.46,178.52,52555.0,177.2836,177.4422,176.9563,177.0158,52555.0
2025-03-21 10:00:00,178.6,178.75,177.95,178.5,60181.0,177.0952,177.2439,176.4506,176.996,60181.0
2025-03-21 10:10:00,178.52,178.62,178.12,178.53,76636.0,177.0158,177.115,176.6192,177.0258,76636.0
2025-03-21 10:20:00,178.61,178.85,178.24,178.78,32573.0,177.1051,177.3431,176.7382,177.2736,32573.0
2025-03-21 10:30:00,178.79,178.86,178.29,178.31,43558.0,177.2836,177.353,176.7878,176.8076,43558.0
2025-03-21 10:40:00,178.32,178.71,178.18,178.49,21307.0,176.8175,177.2042,176.6787,176.9861,21307.0
2025-03-21 10:50:00,178.49,178.98,178.41,178.94,27266.0,176.9861,177.472,176.9068,177.4323,27266.0
2025-03-21 11:00:00,178.94,179.11,178.59,178.72,47556.0,177.4323,177.6009,177.0852,177.2142,47556.0
2025-03-21 11:10:00,178.72,178.78,178.14,178.15,23407.0,177.2142,177.2736,176.639,176.649,23407.0
2025-03-21 11:20:00,178.2,178.27,178.0,178.14,27589.0,176.6985,176.7679,176.5002,176.639,27589.0
2025-03-21 11:30:00,178.14,178.34,178.08,178.14,22948.0,176.639,176.8374,176.5795,176.639,22948.0
2025-03-21 11:40:00,178.09,178.12,177.84,177.97,23501.0,176.5895,176.6192,176.3416,176.4705,23501.0
2025-03-21 11:50:00,177.91,178.3,177.88,178.24,43046.0,176.411,176.7977,176.3812,176.7382,43046.0
2025-03-21 12:00:00,178.24,178.62,178.09,178.59,47209.0,176.7382,177.115,176.5895,177.0852,47209.0
2025-03-21 12:10:00,178.6,179.24,178.56,179.08,27172.0,177.0952,177.7298,177.0555,177.5711,27172.0
2025-03-21 12:20:00,179.08,179.38,179.06,179.23,28828.0,177.5711,177.8686,177.5513,177.7199,28828.0
2025-03-21 12:30:00,179.21,179.43,179.09,179.22,37117.0,177.7,177.9182,177.581,177.7099,37117.0
2025-03-21 12:40:00,179.14,179.43,179.07,179.41,18219.0,177.6306,177.9182,177.5612,177.8983,18219.0
2025-03-21 12:50:00,179.36,179.62,179.28,179.56,30590.0,177.8488,178.1066,177.7694,178.0471,30590.0
2025-03-21 13:00:00,179.55,179.61,179.4,179.53,25911.0,178.0372,178.0967,177.8884,178.0173,25911.0
2025-03-21 13:10:00,179.58,179.61,179.38,179.51,34451.0,178.0669,178.0967,177.8686,177.9975,34451.0
2025-03-21 13:20:00,179.51,179.84,179.24,179.25,65116.0,177.9975,178.3247,177.7298,177.7397,65116.0
2025-03-21 13:30:00,179.25,179.25,178.85,179.09,56389.0,177.7397,177.7397,177.3431,177.581,56389.0
2025-03-21 13:40:00,179.12,179.69,179.08,179.67,43695.0,177.6108,178.176,177.5711,178.1561,43695.0
2025-03-21 13:50:00,179.72,179.81,179.45,179.57,18780.0,178.2057,178.295,177.938,178.057,18780.0
2025-03-21 14:00:00,179.59,179.65,179.28,179.34,22185.0,178.0768,178.1363,177.7694,177.8289,22185.0
2025-03-21 14:10:00,179.29,179.42,179.03,179.41,82106.0,177.7793,177.9083,177.5215,177.8983,82106.0
2025-03-21 14:20:00,179.35,179.35,178.83,178.92,25166.0,177.8388,177.8388,177.3232,177.4125,25166.0
2025-03-21 14:30:00,178.94,179.44,178.93,179.35,12973.0,177.4323,177.9281,177.4224,177.8388,12973.0
2025-03-21 14:40:00,179.4,179.67,179.28,179.34,21700.0,177.8884,178.1561,177.7694,177.8289,21700.0
2025-03-21 14:50:00,179.34,179.61,179.14,179.52,29048.0,177.8289,178.0967,177.6306,178.0074,29048.0
2025-03-21 15:00:00,179.45,179.51,179.09,179.18,37659.0,177.938,177.9975,177.581,177.6703,37659.0
2025-03-21 15:10:00,179.13,179.33,178.93,179.2,24801.0,177.6207,177.819,177.4224,177.6901,24801.0
2025-03-21 15:20:00,179.23,179.33,179.03,179.3,45680.0,177.7199,177.819,177.5215,177.7893,45680.0
2025-03-21 15:30:00,179.3,179.66,179.15,179.54,42900.0,177.7893,178.1462,177.6405,178.0272,42900.0
2025-03-21 15:40:00,179.53,179.62,179.34,179.59,54301.0,178.0173,178.1066,177.8289,178.0768,54301.0
2025-03-21 15:50:00,179.59,179.74,178.53,179.03,628338.0,178.0768,178.2256,177.0258,177.5215,628338.0
2025-03-24 09:30:00,182.95,186.21,182.53,185.86,154048.0,181.4085,184.641,180.992,184.294,154048.0
2025-03-24 09:40:00,185.85,186.68,185.71,186.52,173328.0,184.2841,185.1071,184.1453,184.9484,173328.0
2025-03-24 09:50:00,186.45,186.73,186.14,186.36,80210.0,184.879,185.1567,184.5716,184.7898,80210.0
2025-03-24 10:00:00,186.36,186.4,185.57,185.63,99922.0,184.7898,184.8294,184.0064,184.0659,99922.0
2025-03-24 10:10:00,185.63,186.2,185.37,186.09,83908.0,184.0659,184.6311,183.8081,184.5221,83908.0
2025-03-24 10:20:00,186.12,186.12,185.53,185.93,49714.0,184.5518,184.5518,183.9668,184.3634,49714.0
2025-03-24 10:30:00,185.91,186.07,185.53,185.92,49735.0,184.3436,184.5022,183.9668,184.3535,49735.0
2025-03-24 10:40:00,185.9,186.11,185.65,186.11,40494.0,184.3337,184.5419,184.0858,184.5419,40494.0
2025-03-24 10:50:00,186.09,186.21,185.94,186.02,34735.0,184.5221,184.641,184.3733,184.4526,34735.0
2025-03-24 11:00:00,185.96,186.5,185.82,186.5,40110.0,184.3931,184.9286,184.2543,184.9286,40110.0
2025-03-24 11:10:00,186.53,187.03,186.41,187.03,39481.0,184.9583,185.4541,184.8394,185.4541,39481.0
2025-03-24 11:20:00,187.06,187.19,186.78,186.82,33887.0,185.4839,185.6128,185.2062,185.2459,33887.0
2025-03-24 11:30:00,186.83,187.01,186.78,186.92,24771.0,185.2558,185.4343,185.2062,185.3451,24771.0
2025-03-24 11:40:00,186.86,187.11,186.7,186.84,33534.0,185.2856,185.5335,185.1269,185.2657,33534.0
2025-03-24 11:50:00,186.89,187.08,186.68,186.95,29001.0,185.3153,185.5037,185.1071,185.3748,29001.0
2025-03-24 12:00:00,186.91,187.48,186.91,187.28,28775.0,185.3351,185.9003,185.3351,185.702,28775.0
2025-03-24 12:10:00,187.27,187.44,186.81,186.88,22016.0,185.6921,185.8607,185.236,185.3054,22016.0
2025-03-24 12:20:00,186.88,187.1,186.57,186.64,56020.0,185.3054,185.5235,184.998,185.0674,56020.0
2025-03-24 12:30:00,186.67,186.74,186.31,186.35,23861.0,185.0972,185.1666,184.7402,184.7799,23861.0
2025-03-24 12:40:00,186.33,186.33,185.9,186.21,31706.0,184.76,184.76,184.3337,184.641,31706.0
2025-03-24 12:50:00,186.25,186.39,186.13,186.22,30011.0,184.6807,184.8195,184.5617,184.651,30011.0
2025-03-24 13:00:00,186.24,186.53,186.13,186.16,18530.0,184.6708,184.9583,184.5617,184.5915,18530.0
2025-03-24 13:10:00,186.18,186.18,185.7,185.72,26480.0,184.6113,184.6113,184.1353,184.1552,26480.0
2025-03-24 13:20:00,185.73,185.82,185.5,185.68,24924.0,184.1651,184.2543,183.937,184.1155,24924.0
2025-03-24 13:30:00,185.6,185.85,185.32,185.32,44727.0,184.0362,184.2841,183.7585,183.7585,44727.0
2025-03-24 13:40:00,185.28,185.33,185.06,185.07,25032.0,183.7189,183.7685,183.5007,183.5106,25032.0
2025-03-24 13:50:00,185.07,185.12,184.88,185.08,66509.0,183.5106,183.5602,183.3222,183.5206,66509.0
2025-03-24 14:00:00,185.04,185.11,184.75,184.88,36444.0,183.4809,183.5503,183.1933,183.3222,36444.0
2025-03-24 14:10:00,184.88,185.0,184.53,184.61,37142.0,183.3222,183.4412,182.9752,183.0545,37142.0
2025-03-24 14:20:00,184.6,184.79,184.54,184.57,38052.0,183.0446,183.233,182.9851,183.0149,38052.0
2025-03-24 14:30:00,184.58,184.94,184.36,184.92,53438.0,183.0248,183.3817,182.8066,183.3619,53438.0
2025-03-24 14:40:00,184.91,185.25,184.76,184.98,55624.0,183.352,183.6891,183.2033,183.4214,55624.0
2025-03-24 14:50:00,185.04,185.18,184.96,185.04,56926.0,183.4809,183.6197,183.4016,183.4809,56926.0
2025-03-24 15:00:00,185.03,185.38,184.9,185.38,63537.0,183.471,183.818,183.3421,183.818,63537.0
2025-03-24 15:10:00,185.42,185.76,185.42,185.64,47624.0,183.8577,184.1948,183.8577,184.0758,47624.0
2025-03-24 15:20:00,185.64,185.76,185.37,185.55,110083.0,184.0758,184.1948,183.8081,183.9866,110083.0
2025-03-24 15:30:00,185.58,185.61,185.23,185.51,84796.0,184.0163,184.0461,183.6693,183.9469,84796.0
2025-03-24 15:40:00,185.5,185.73,185.41,185.55,84713.0,183.937,184.1651,183.8478,183.9866,84713.0
2025-03-24 15:50:00,185.5,186.49,185.35,185.4,536919.0,183.937,184.9187,183.7883,183.8379,536919.0
2025-03-25 09:30:00,184.49,186.57,184.2,186.17,73978.0,182.9355,184.998,182.648,184.6014,73978.0
2025-03-25 09:40:00,186.17,186.36,185.45,185.51,35610.0,184.6014,184.7898,183.8874,183.9469,35610.0
2025-03-25 09:50:00,185.45,185.67,185.0,185.31,22772.0,183.8874,184.1056,183.4412,183.7486,22772.0
2025-03-25 10:00:00,185.38,186.2,185.08,186.18,36594.0,183.818,184.6311,183.5206,184.6113,36594.0
2025-03-25 10:10:00,186.13,186.13,185.63,185.67,28358.0,184.5617,184.5617,184.0659,184.1056,28358.0
2025-03-25 10:20:00,185.6,186.37,185.6,186.37,26337.0,184.0362,184.7997,184.0362,184.7997,26337.0
2025-03-25 10:30:00,186.37,186.46,186.15,186.36,29272.0,184.7997,184.8889,184.5815,184.7898,29272.0
2025-03-25 10:40:00,186.44,186.84,186.44,186.69,43870.0,184.8691,185.2657,184.8691,185.117,43870.0
2025-03-25 10:50:00,186.59,186.64,186.08,186.13,19272.0,185.0178,185.0674,184.5121,184.5617,19272.0
2025-03-25 11:00:00,186.17,186.33,186.1,186.17,36225.0,184.6014,184.76,184.532,184.6014,36225.0
2025-03-25 11:10:00,186.17,186.22,185.85,185.88,25541.0,184.6014,184.651,184.2841,184.3138,25541.0
2025-03-25 11:20:00,185.88,186.01,185.72,185.74,40883.0,184.3138,184.4427,184.1552,184.175,40883.0
2025-03-25 11:30:00,185.69,185.72,185.35,185.41,24287.0,184.1254,184.1552,183.7883,183.8478,24287.0
2025-03-25 11:40:00,185.45,185.48,184.96,185.0,27795.0,183.8874,183.9172,183.4016,183.4412,27795.0
2025-03-25 11:50:00,185.03,185.07,184.76,185.0,66129.0,183.471,183.5106,183.2033,183.4412,66129.0
2025-03-25 12:00:00,185.05,185.15,185.0,185.11,22772.0,183.4908,183.59,183.4412,183.5503,22772.0
2025-03-25 12:10:00,185.09,185.16,184.87,185.14,71687.0,183.5305,183.5999,183.3123,183.5801,71687.0
2025-03-25 12:20:00,185.18,185.29,184.98,185.0,26784.0,183.6197,183.7288,183.4214,183.4412,26784.0
2025-03-25 12:30:00,185.01,185.06,184.64,184.65,42582.0,183.4512,183.5007,183.0843,183.0942,42582.0
2025-03-25 12:40:00,184.69,184.91,184.58,184.87,37279.0,183.1338,183.352,183.0248,183.3123,37279.0
2025-03-25 12:50:00,184.88,184.9,184.66,184.7,20900.0,183.3222,183.3421,183.1041,183.1438,20900.0
2025-03-25 13:00:00,184.7,184.91,184.68,184.83,41345.0,183.1438,183.352,183.1239,183.2727,41345.0
2025-03-25 13:10:00,184.86,184.86,184.54,184.58,25703.0,183.3024,183.3024,182.9851,183.0248,25703.0
2025-03-25 13:20:00,184.58,184.69,184.19,184.29,35596.0,183.0248,183.1338,182.6381,182.7372,35596.0
2025-03-25 13:30:00,184.31,184.56,184.29,184.39,43323.0,182.7571,183.0049,182.7372,182.8364,43323.0
2025-03-25 13:40:00,184.35,184.57,184.35,184.5,42731.0,182.7967,183.0149,182.7967,182.9454,42731.0
2025-03-25 13:50:00,184.53,184.58,184.26,184.3,24984.0,182.9752,183.0248,182.7075,182.7471,24984.0
2025-03-25 14:00:00,184.28,184.3,183.86,184.05,37785.0,182.7273,182.7471,182.3108,182.4992,37785.0
2025-03-25 14:10:00,184.06,184.13,183.86,184.0,36893.0,182.5092,182.5786,182.3108,182.4497,36893.0
2025-03-25 14:20:00,184.03,184.07,183.76,183.84,43238.0,182.4794,182.5191,182.2117,182.291,43238.0
2025-03-25 14:30:00,183.84,184.06,183.81,183.88,24865.0,182.291,182.5092,182.2613,182.3307,24865.0
2025-03-25 14:40:00,183.9,183.94,183.61,183.61,21889.0,182.3505,182.3902,182.0629,182.0629,21889.0
2025-03-25 14:50:00,183.6,184.03,183.55,183.92,105118.0,182.053,182.4794,182.0035,182.3703,105118.0
2025-03-25 15:00:00,183.9,184.09,183.8,183.96,40828.0,182.3505,182.5389,182.2513,182.41,40828.0
2025-03-25 15:10:00,183.95,184.01,183.65,183.98,46751.0,182.4001,182.4596,182.1026,182.4298,46751.0
2025-03-25 15:20:00,183.96,184.0,183.81,183.84,50572.0,182.41,182.4497,182.2613,182.291,50572.0
2025-03-25 15:30:00,183.85,184.19,183.84,184.06,95069.0,182.3009,182.6381,182.291,182.5092,95069.0
2025-03-25 15:40:00,184.05,184.59,184.04,184.49,71229.0,182.4992,183.0347,182.4893,182.9355,71229.0
2025-03-25 15:50:00,184.48,184.66,183.8,184.01,375502.0,182.9256,183.1041,182.2513,182.4596,375502.0
2025-03-26 09:30:00,184.12,185.56,184.0,185.38,71849.0,182.5687,183.9965,182.4497,183.818,71849.0
2025-03-26 09:40:00,185.56,185.86,184.91,185.57,67021.0,183.9965,184.294,183.352,184.0064,67021.0
2025-03-26 09:50:00,185.58,185.87,185.2,185.5,58938.0,184.0163,184.3039,183.6396,183.937,58938.0
2025-03-26 10:00:00,185.46,185.71,185.14,185.22,44968.0,183.8974,184.1453,183.5801,183.6594,44968.0
2025-03-26 10:10:00,185.22,185.74,184.92,185.52,42578.0,183.6594,184.175,183.3619,183.9569,42578.0
2025-03-26 10:20:00,185.47,185.58,185.13,185.19,43274.0,183.9073,184.0163,183.5701,183.6296,43274.0
2025-03-26 10:30:00,185.11,185.56,185.01,185.28,52140.0,183.5503,183.9965,183.4512,183.7189,52140.0
2025-03-26 10:40:00,185.28,185.44,184.99,185.02,50366.0,183.7189,183.8775,183.4313,183.4611,50366.0
2025-03-26 10:50:00,185.11,185.46,184.73,184.75,29682.0,183.5503,183.8974,183.1735,183.1933,29682.0
2025-03-26 11:00:00,184.75,185.07,184.75,185.03,27679.0,183.1933,183.5106,183.1933,183.471,27679.0
2025-03-26 11:10:00,185.05,185.27,185.0,185.27,26916.0,183.4908,183.709,183.4412,183.709,26916.0
2025-03-26 11:20:00,185.3,185.66,185.01,185.13,49226.0,183.7387,184.0957,183.4512,183.5701,49226.0
2025-03-26 11:30:00,185.13,186.01,185.1,185.92,38408.0,183.5701,184.4427,183.5404,184.3535,38408.0
2025-03-26 11:40:00,185.93,185.96,185.73,185.88,43408.0,184.3634,184.3931,184.1651,184.3138,43408.0
2025-03-26 11:50:00,185.86,186.0,185.21,185.69,103267.0,184.294,184.4328,183.6495,184.1254,103267.0
2025-03-26 12:00:00,185.67,185.71,184.85,184.88,66297.0,184.1056,184.1453,183.2925,183.3222,66297.0
2025-03-26 12:10:00,184.88,185.07,184.32,184.51,58108.0,183.3222,183.5106,182.767,182.9554,58108.0
2025-03-26 12:20:00,184.52,185.01,184.45,185.0,60999.0,182.9653,183.4512,182.8959,183.4412,60999.0
2025-03-26 12:30:00,184.99,185.39,184.73,184.75,47668.0,183.4313,183.828,183.1735,183.1933,47668.0
2025-03-26 12:40:00,184.71,184.88,184.48,184.72,76593.0,183.1537,183.3222,182.9256,183.1636,76593.0
2025-03-26 12:50:00,184.72,184.72,183.73,183.74,65613.0,183.1636,183.1636,182.1819,182.1919,65613.0
2025-03-26 13:00:00,183.77,184.28,183.76,184.03,49657.0,182.2216,182.7273,182.2117,182.4794,49657.0
2025-03-26 13:10:00,184.04,184.18,183.77,183.79,40441.0,182.4893,182.6281,182.2216,182.2414,40441.0
2025-03-26 13:20:00,183.79,183.98,183.63,183.82,37264.0,182.2414,182.4298,182.0828,182.2712,37264.0
2025-03-26 13:30:00,183.8,183.85,183.28,183.52,101628.0,182.2513,182.3009,181.7357,181.9737,101628.0
2025-03-26 13:40:00,183.55,184.53,183.45,183.97,102519.0,182.0035,182.9752,181.9043,182.4199,102519.0
2025-03-26 13:50:00,184.03,184.35,183.9,183.9,60051.0,182.4794,182.7967,182.3505,182.3505,60051.0
2025-03-26 14:00:00,183.94,184.47,183.94,184.44,54472.0,182.3902,182.9157,182.3902,182.886,54472.0
2025-03-26 14:10:00,184.42,185.17,184.41,185.06,87264.0,182.8661,183.6098,182.8562,183.5007,87264.0
2025-03-26 14:20:00,185.05,185.45,184.93,185.18,84257.0,183.4908,183.8874,183.3718,183.6197,84257.0
2025-03-26 14:30:00,185.18,185.31,184.87,184.87,68039.0,183.6197,183.7486,183.3123,183.3123,68039.0
2025-03-26 14:40:00,184.9,185.02,184.4,184.5,48114.0,183.3421,183.4611,182.8463,182.9454,48114.0
2025-03-26 14:50:00,184.55,184.6,184.34,184.39,38764.0,182.995,183.0446,182.7868,182.8364,38764.0
2025-03-26 15:00:00,184.39,184.81,184.13,184.17,81972.0,182.8364,183.2528,182.5786,182.6182,81972.0
2025-03-26 15:10:00,184.21,184.43,184.11,184.37,75982.0,182.6579,182.876,182.5587,182.8165,75982.0
2025-03-26 15:20:00,184.39,184.4,184.02,184.15,79687.0,182.8364,182.8463,182.4695,182.5984,79687.0
2025-03-26 15:30:00,184.18,184.56,184.05,184.5,134341.0,182.6281,183.0049,182.4992,182.9454,134341.0
2025-03-26 15:40:00,184.49,185.28,184.33,185.25,105518.0,182.9355,183.7189,182.7769,183.6891,105518.0
2025-03-26 15:50:00,185.22,185.26,184.36,184.49,506788.0,183.6594,183.699,182.8066,182.9355,506788.0
2025-03-27 09:30:00,183.02,183.02,177.6,178.33,303698.0,181.4779,181.4779,176.1036,176.8274,303698.0
2025-03-27 09:40:00,178.33,179.57,177.52,179.3,128361.0,176.8274,178.057,176.0243,177.7893,128361.0
2025-03-27 09:50:00,179.28,180.15,178.99,179.68,98256.0,177.7694,178.6321,177.4819,178.1661,98256.0
2025-03-27 10:00:00,179.66,180.32,179.2,179.72,102301.0,178.1462,178.8007,177.6901,178.2057,102301.0
2025-03-27 10:10:00,179.71,179.88,179.18,179.88,113798.0,178.1958,178.3644,177.6703,178.3644,113798.0
2025-03-27 10:20:00,179.84,181.0,179.62,180.99,46567.0,178.3247,179.4749,178.1066,179.465,46567.0
2025-03-27 10:30:00,181.09,182.5,181.07,182.3,77600.0,179.5642,180.9623,179.5443,180.764,77600.0
2025-03-27 10:40:00,182.3,182.3,181.76,181.93,107143.0,180.764,180.764,180.2285,180.3971,107143.0
2025-03-27 10:50:00,181.94,182.54,181.77,181.95,61550.0,180.407,181.002,180.2385,180.4169,61550.0
2025-03-27 11:00:00,181.88,181.89,181.41,181.48,28913.0,180.3475,180.3574,179.8815,179.9509,28913.0
2025-03-27 11:10:00,181.48,181.62,181.23,181.5,34627.0,179.9509,180.0897,179.703,179.9707,34627.0
2025-03-27 11:20:00,181.52,181.52,180.64,180.66,34542.0,179.9906,179.9906,179.118,179.1378,34542.0
2025-03-27 11:30:00,180.73,180.82,180.37,180.42,30332.0,179.2072,179.2965,178.8502,178.8998,30332.0
2025-03-27 11:40:00,180.43,180.57,180.08,180.12,71671.0,178.9097,179.0486,178.5627,178.6024,71671.0
2025-03-27 11:50:00,180.12,180.43,180.04,180.24,43216.0,178.6024,178.9097,178.523,178.7213,43216.0
2025-03-27 12:00:00,180.19,180.43,180.09,180.2,40813.0,178.6718,178.9097,178.5726,178.6817,40813.0
2025-03-27 12:10:00,180.16,180.34,179.93,180.29,25596.0,178.642,178.8205,178.414,178.7709,25596.0
2025-03-27 12:20:00,180.3,180.58,180.09,180.16,24994.0,178.7808,179.0585,178.5726,178.642,24994.0
2025-03-27 12:30:00,180.16,180.55,180.14,180.2,23101.0,178.642,179.0287,178.6222,178.6817,23101.0
2025-03-27 12:40:00,180.2,180.43,179.92,179.92,32255.0,178.6817,178.9097,178.404,178.404,32255.0
2025-03-27 12:50:00,179.91,179.92,179.47,179.5,35631.0,178.3941,178.404,177.9578,177.9876,35631.0
2025-03-27 13:00:00,179.56,180.18,179.56,180.13,30109.0,178.0471,178.6618,178.0471,178.6123,30109.0
2025-03-27 13:10:00,180.09,180.35,180.04,180.06,20348.0,178.5726,178.8304,178.523,178.5429,20348.0
2025-03-27 13:20:00,180.04,180.2,179.78,179.92,42046.0,178.523,178.6817,178.2652,178.404,42046.0
2025-03-27 13:30:00,179.86,180.2,179.83,180.07,20696.0,178.3445,178.6817,178.3148,178.5528,20696.0
2025-03-27 13:40:00,179.97,180.32,179.91,180.07,27333.0,178.4536,178.8007,178.3941,178.5528,27333.0
2025-03-27 13:50:00,180.09,180.24,179.66,179.8,16129.0,178.5726,178.7213,178.1462,178.2851,16129.0
2025-03-27 14:00:00,179.77,180.57,179.77,180.46,30150.0,178.2553,179.0486,178.2553,178.9395,30150.0
2025-03-27 14:10:00,180.49,180.69,180.37,180.43,20229.0,178.9692,179.1676,178.8502,178.9097,20229.0
2025-03-27 14:20:00,180.39,180.72,180.39,180.52,19834.0,178.8701,179.1973,178.8701,178.999,19834.0
2025-03-27 14:30:00,180.51,180.96,180.5,180.93,21331.0,178.9891,179.4353,178.9792,179.4055,21331.0
2025-03-27 14:40:00,180.93,181.31,180.86,181.24,19521.0,179.4055,179.7823,179.3361,179.7129,19521.0
2025-03-27 14:50:00,181.26,181.46,180.78,180.8,28914.0,179.7327,179.9311,179.2568,179.2766,28914.0
2025-03-27 15:00:00,180.8,181.29,180.78,181.19,29272.0,179.2766,179.7625,179.2568,179.6633,29272.0
2025-03-27 15:10:00,181.18,181.54,181.06,181.5,81729.0,179.6534,180.0104,179.5344,179.9707,81729.0
2025-03-27 15:20:00,181.51,181.9,181.42,181.67,65325.0,179.9806,180.3674,179.8914,180.1393,65325.0
2025-03-27 15:30:00,181.64,181.7,181.32,181.34,53846.0,180.1095,180.169,179.7922,179.8121,53846.0
2025-03-27 15:40:00,181.35,181.66,181.16,181.57,57551.0,179.822,180.1294,179.6336,180.0401,57551.0
2025-03-27 15:50:00,181.55,181.57,180.14,180.78,381410.0,180.0203,180.0401,178.6222,179.2568,381410.0
2025-03-28 09:30:00,179.66,180.68,179.59,180.67,68505.0,178.1462,179.1576,178.0768,179.1477,68505.0
2025-03-28 09:40:00,180.7,180.73,179.79,180.28,28988.0,179.1775,179.2072,178.2751,178.761,28988.0
2025-03-28 09:50:00,180.3,180.3,179.49,179.62,56007.0,178.7808,178.7808,177.9777,178.1066,56007.0
2025-03-28 10:00:00,179.62,180.0,179.24,179.29,64403.0,178.1066,178.4834,177.7298,177.7793,64403.0
2025-03-28 10:10:00,179.26,179.35,178.79,179.03,73839.0,177.7496,177.8388,177.2836,177.5215,73839.0
2025-03-28 10:20:00,179.11,179.4,178.98,179.09,39451.0,177.6009,177.8884,177.472,177.581,39451.0
2025-03-28 10:30:00,179.09,179.32,178.19,178.8,56775.0,177.581,177.8091,176.6886,177.2935,56775.0
2025-03-28 10:40:00,178.7,178.76,178.11,178.29,34655.0,177.1943,177.2538,176.6093,176.7878,34655.0
2025-03-28 10:50:00,178.23,178.68,177.83,178.05,56931.0,176.7283,177.1745,176.3316,176.5498,56931.0
2025-03-28 11:00:00,178.04,178.13,177.36,177.52,42817.0,176.5399,176.6291,175.8656,176.0243,42817.0
2025-03-28 11:10:00,177.51,178.12,177.51,177.94,26928.0,176.0143,176.6192,176.0143,176.4407,26928.0
2025-03-28 11:20:00,177.86,178.18,177.71,177.76,29738.0,176.3614,176.6787,176.2127,176.2622,29738.0
2025-03-28 11:30:00,177.91,178.17,177.87,177.92,38086.0,176.411,176.6688,176.3713,176.4209,38086.0
2025-03-28 11:40:00,178.0,178.0,177.48,177.62,14376.0,176.5002,176.5002,175.9846,176.1234,14376.0
2025-03-28 11:50:00,177.62,177.66,177.02,177.09,15543.0,176.1234,176.1631,175.5285,175.5979,15543.0
2025-03-28 12:00:00,177.11,177.24,177.0,177.06,31792.0,175.6177,175.7466,175.5086,175.5681,31792.0
2025-03-28 12:10:00,177.06,177.24,176.74,176.78,26492.0,175.5681,175.7466,175.2508,175.2905,26492.0
2025-03-28 12:20:00,176.79,176.93,176.66,176.77,23905.0,175.3004,175.4392,175.1715,175.2806,23905.0
2025-03-28 12:30:00,176.82,177.19,176.82,177.0,13890.0,175.3302,175.697,175.3302,175.5086,13890.0
2025-03-28 12:40:00,176.98,177.06,176.71,176.9,28783.0,175.4888,175.5681,175.2211,175.4095,28783.0
2025-03-28 12:50:00,176.91,177.11,176.83,176.91,21271.0,175.4194,175.6177,175.3401,175.4194,21271.0
2025-03-28 13:00:00,176.91,176.92,175.85,175.93,85630.0,175.4194,175.4293,174.3683,174.4477,85630.0
2025-03-28 13:10:00,175.93,176.38,175.92,176.15,47941.0,174.4477,174.8939,174.4377,174.6658,47941.0
2025-03-28 13:20:00,176.19,176.21,175.84,176.05,39148.0,174.7055,174.7253,174.3584,174.5666,39148.0
2025-03-28 13:30:00,176.09,176.38,175.94,176.25,59499.0,174.6063,174.8939,174.4576,174.765,59499.0
2025-03-28 13:40:00,176.25,176.42,176.18,176.21,29956.0,174.765,174.9335,174.6956,174.7253,29956.0
2025-03-28 13:50:00,176.21,176.55,176.05,176.49,37156.0,174.7253,175.0624,174.5666,175.0029,37156.0
2025-03-28 14:00:00,176.52,176.68,176.24,176.46,27586.0,175.0327,175.1913,174.755,174.9732,27586.0
2025-03-28 14:10:00,176.43,176.63,176.37,176.47,40165.0,174.9434,175.1418,174.884,174.9831,40165.0
2025-03-28 14:20:00,176.47,176.52,176.14,176.29,58186.0,174.9831,175.0327,174.6559,174.8046,58186.0
2025-03-28 14:30:00,176.25,176.43,176.16,176.21,54146.0,174.765,174.9434,174.6757,174.7253,54146.0
2025-03-28 14:40:00,176.21,176.4,176.11,176.24,47334.0,174.7253,174.9137,174.6261,174.755,47334.0
2025-03-28 14:50:00,176.24,176.83,176.17,176.59,33572.0,174.755,175.3401,174.6856,175.1021,33572.0
2025-03-28 15:00:00,176.68,177.26,176.65,177.06,59524.0,175.1913,175.7665,175.1616,175.5681,59524.0
2025-03-28 15:10:00,177.06,177.07,176.36,176.66,93411.0,175.5681,175.5781,174.874,175.1715,93411.0
2025-03-28 15:20:00,176.67,176.67,176.07,176.13,64135.0,175.1814,175.1814,174.5865,174.646,64135.0
2025-03-28 15:30:00,176.1,176.27,175.83,175.87,91172.0,174.6162,174.7848,174.3485,174.3882,91172.0
2025-03-28 15:40:00,175.84,176.02,175.58,175.88,134125.0,174.3584,174.5369,174.1006,174.3981,134125.0
2025-03-28 15:50:00,175.91,176.49,175.67,176.27,484145.0,174.4278,175.0029,174.1898,174.7848,484145.0
2025-03-31 09:30:00,175.42,176.12,173.96,175.53,203806.0,173.942,174.6361,172.4943,174.051,203806.0
2025-03-31 09:40:00,175.44,176.79,174.84,176.72,131075.0,173.9618,175.3004,173.3668,175.231,131075.0
2025-03-31 09:50:00,176.75,177.62,176.01,176.75,154003.0,175.2607,176.1234,174.527,175.2607,154003.0
2025-03-31 10:00:00,176.75,177.29,176.65,177.26,118076.0,175.2607,175.7962,175.1616,175.7665,118076.0
2025-03-31 10:10:00,177.28,177.79,176.78,176.83,152795.0,175.7863,176.292,175.2905,175.3401,152795.0
2025-03-31 10:20:00,176.83,177.04,176.15,176.5,117166.0,175.3401,175.5483,174.6658,175.0129,117166.0
2025-03-31 10:30:00,176.54,178.12,176.48,178.04,52451.0,175.0525,176.6192,174.993,176.5399,52451.0
2025-03-31 10:40:00,178.02,178.7,177.66,178.3,116659.0,176.52,177.1943,176.1631,176.7977,116659.0
2025-03-31 10:50:00,178.3,178.36,177.54,177.84,133119.0,176.7977,176.8572,176.0441,176.3416,133119.0
2025-03-31 11:00:00,177.87,178.4,177.7,177.79,72301.0,176.3713,176.8968,176.2027,176.292,72301.0
2025-03-31 11:10:00,177.78,178.07,177.54,177.89,84662.0,176.2821,176.5696,176.0441,176.3911,84662.0
2025-03-31 11:20:00,177.9,178.27,177.69,177.75,67321.0,176.4011,176.7679,176.1928,176.2523,67321.0
2025-03-31 11:30:00,177.72,177.89,177.54,177.61,51451.0,176.2226,176.3911,176.0441,176.1135,51451.0
2025-03-31 11:40:00,177.62,178.07,177.56,177.85,110241.0,176.1234,176.5696,176.0639,176.3515,110241.0
2025-03-31 11:50:00,177.87,177.87,176.51,176.68,52063.0,176.3713,176.3713,175.0228,175.1913,52063.0
2025-03-31 12:00:00,176.68,176.98,176.61,176.66,53308.0,175.1913,175.4888,175.1219,175.1715,53308.0
2025-03-31 12:10:00,176.7,176.87,176.52,176.83,52176.0,175.2112,175.3797,175.0327,175.3401,52176.0
2025-03-31 12:20:00,176.83,177.31,176.67,177.31,25416.0,175.3401,175.816,175.1814,175.816,25416.0
2025-03-31 12:30:00,177.25,177.3,176.79,176.97,41688.0,175.7565,175.8061,175.3004,175.4789,41688.0
2025-03-31 12:40:00,176.99,177.11,176.68,176.9,24700.0,175.4987,175.6177,175.1913,175.4095,24700.0
2025-03-31 12:50:00,176.93,177.18,176.8,176.9,42191.0,175.4392,175.6871,175.3103,175.4095,42191.0
2025-03-31 13:00:00,176.93,177.6,176.78,177.59,27323.0,175.4392,176.1036,175.2905,176.0937,27323.0
2025-03-31 13:10:00,177.59,177.73,177.01,177.01,68628.0,176.0937,176.2325,175.5186,175.5186,68628.0
2025-03-31 13:20:00,177.0,177.21,176.82,177.17,34617.0,175.5086,175.7169,175.3302,175.6772,34617.0
2025-03-31 13:30:00,177.17,177.6,177.1,177.52,32656.0,175.6772,176.1036,175.6078,176.0243,32656.0
2025-03-31 13:40:00,177.52,177.93,177.22,177.7,135399.0,176.0243,176.4308,175.7268,176.2027,135399.0
2025-03-31 13:50:00,177.68,177.83,177.26,177.28,42878.0,176.1829,176.3316,175.7665,175.7863,42878.0
2025-03-31 14:00:00,177.24,178.54,177.19,178.48,134292.0,175.7466,177.0357,175.697,176.9762,134292.0
2025-03-31 14:10:00,178.49,178.96,178.34,178.8,68239.0,176.9861,177.4521,176.8374,177.2935,68239.0
2025-03-31 14:20:00,178.8,179.17,178.61,179.17,48505.0,177.2935,177.6604,177.1051,177.6604,48505.0
2025-03-31 14:30:00,179.14,179.6,179.05,179.46,73521.0,177.6306,178.0867,177.5414,177.9479,73521.0
2025-03-31 14:40:00,179.46,179.77,178.99,179.43,72768.0,177.9479,178.2553,177.4819,177.9182,72768.0
2025-03-31 14:50:00,179.43,179.66,178.89,178.89,75272.0,177.9182,178.1462,177.3827,177.3827,75272.0
2025-03-31 15:00:00,178.87,179.47,178.82,179.11,89711.0,177.3629,177.9578,177.3133,177.6009,89711.0
2025-03-31 15:10:00,179.11,179.46,178.69,178.86,94980.0,177.6009,177.9479,177.1844,177.353,94980.0
2025-03-31 15:20:00,178.86,179.62,178.84,179.05,120819.0,177.353,178.1066,177.3331,177.5414,120819.0
2025-03-31 15:30:00,179.08,179.54,179.0,179.38,135076.0,177.5711,178.0272,177.4918,177.8686,135076.0
2025-03-31 15:40:00,179.39,180.18,179.36,179.98,98925.0,177.8785,178.6618,177.8488,178.4635,98925.0
2025-03-31 15:50:00,179.91,180.2,178.87,179.79,700289.0,178.3941,178.6817,177.3629,178.2751,700289.0
2025-04-01 09:30:00,179.29,179.56,176.66,177.01,108381.0,177.7793,178.0471,175.1715,175.5186,108381.0
2025-04-01 09:40:00,177.01,177.77,176.33,176.97,66635.0,175.5186,176.2722,174.8443,175.4789,66635.0
2025-04-01 09:50:00,176.97,177.07,176.2,176.54,47240.0,175.4789,175.5781,174.7154,175.0525,47240.0
2025-04-01 10:00:00,176.46,176.89,175.13,175.33,110648.0,174.9732,175.3996,173.6544,173.8527,110648.0
2025-04-01 10:10:00,175.34,175.51,174.72,174.9,91134.0,173.8626,174.0312,173.2479,173.4263,91134.0
2025-04-01 10:20:00,174.96,175.0,174.27,174.39,60369.0,173.4858,173.5255,172.8016,172.9206,60369.0
2025-04-01 10:30:00,174.33,176.09,174.29,175.94,112174.0,172.8611,174.6063,172.8215,174.4576,112174.0
2025-04-01 10:40:00,175.9,176.48,175.79,176.04,38452.0,174.4179,174.993,174.3088,174.5567,38452.0
2025-04-01 10:50:00,176.1,176.71,176.05,176.71,132301.0,174.6162,175.2211,174.5666,175.2211,132301.0
2025-04-01 11:00:00,176.71,176.88,176.33,176.41,122265.0,175.2211,175.3897,174.8443,174.9236,122265.0
2025-04-01 11:10:00,176.4,177.3,176.17,176.81,163172.0,174.9137,175.8061,174.6856,175.3202,163172.0
2025-04-01 11:20:00,176.76,177.05,176.48,176.69,55451.0,175.2707,175.5582,174.993,175.2013,55451.0
2025-04-01 11:30:00,176.69,177.46,176.62,176.98,85850.0,175.2013,175.9648,175.1318,175.4888,85850.0
2025-04-01 11:40:00,176.94,177.25,176.59,177.16,40864.0,175.4491,175.7565,175.1021,175.6673,40864.0
2025-04-01 11:50:00,177.16,177.2,176.7,177.03,30753.0,175.6673,175.707,175.2112,175.5384,30753.0
2025-04-01 12:00:00,176.98,177.24,176.93,177.19,43877.0,175.4888,175.7466,175.4392,175.697,43877.0
2025-04-01 12:10:00,177.22,177.28,176.97,177.02,42648.0,175.7268,175.7863,175.4789,175.5285,42648.0
2025-04-01 12:20:00,177.01,177.17,176.44,176.55,55687.0,175.5186,175.6772,174.9534,175.0624,55687.0
2025-04-01 12:30:00,176.55,176.63,175.9,175.9,63242.0,175.0624,175.1418,174.4179,174.4179,63242.0
2025-04-01 12:40:00,175.93,176.1,175.78,175.98,39285.0,174.4477,174.6162,174.2989,174.4972,39285.0
2025-04-01 12:50:00,175.95,176.63,175.92,176.49,28400.0,174.4675,175.1418,174.4377,175.0029,28400.0
2025-04-01 13:00:00,176.4,176.56,176.02,176.33,31812.0,174.9137,175.0723,174.5369,174.8443,31812.0
2025-04-01 13:10:00,176.33,176.95,176.27,176.54,45572.0,174.8443,175.4591,174.7848,175.0525,45572.0
2025-04-01 13:20:00,176.52,176.68,176.09,176.2,24117.0,175.0327,175.1913,174.6063,174.7154,24117.0
2025-04-01 13:30:00,176.24,176.58,176.07,176.44,36587.0,174.755,175.0922,174.5865,174.9534,36587.0
2025-04-01 13:40:00,176.47,176.68,176.29,176.6,26104.0,174.9831,175.1913,174.8046,175.112,26104.0
2025-04-01 13:50:00,176.6,176.74,176.17,176.19,48574.0,175.112,175.2508,174.6856,174.7055,48574.0
2025-04-01 14:00:00,176.3,176.3,175.45,175.46,66971.0,174.8145,174.8145,173.9717,173.9816,66971.0
2025-04-01 14:10:00,175.47,175.58,175.01,175.16,42908.0,173.9915,174.1006,173.5354,173.6841,42908.0
2025-04-01 14:20:00,175.16,175.32,174.77,175.32,56630.0,173.6841,173.8428,173.2974,173.8428,56630.0
2025-04-01 14:30:00,175.27,175.52,174.93,174.93,66785.0,173.7932,174.0411,173.4561,173.4561,66785.0
2025-04-01 14:40:00,174.93,175.2,174.6,174.62,84508.0,173.4561,173.7238,173.1289,173.1487,84508.0
2025-04-01 14:50:00,174.62,175.25,174.4,175.19,99736.0,173.1487,173.7734,172.9305,173.7139,99736.0
2025-04-01 15:00:00,175.16,175.38,175.01,175.05,61619.0,173.6841,173.9023,173.5354,173.5751,61619.0
2025-04-01 15:10:00,175.02,175.43,174.95,175.22,42288.0,173.5453,173.9519,173.4759,173.7436,42288.0
2025-04-01 15:20:00,175.23,175.66,175.09,175.51,99059.0,173.7536,174.1799,173.6147,174.0312,99059.0
2025-04-01 15:30:00,175.49,176.12,175.2,176.09,101896.0,174.0114,174.6361,173.7238,174.6063,101896.0
2025-04-01 15:40:00,176.07,176.61,176.07,176.54,61034.0,174.5865,175.1219,174.5865,175.0525,61034.0
2025-04-01 15:50:00,176.56,178.1,176.38,178.06,633454.0,175.0723,176.5994,174.8939,176.5597,633454.0
2025-04-02 09:30:00,175.82,176.81,175.19,176.53,81887.0,174.3386,175.3202,173.7139,175.0426,81887.0
2025-04-02 09:40:00,176.53,177.17,175.98,176.83,34468.0,175.0426,175.6772,174.4972,175.3401,34468.0
2025-04-02 09:50:00,176.83,176.84,175.81,176.16,34637.0,175.3401,175.35,174.3287,174.6757,34637.0
2025-04-02 10:00:00,176.09,177.36,175.97,177.0,43192.0,174.6063,175.8656,174.4873,175.5086,43192.0
2025-04-02 10:10:00,177.0,177.63,176.9,177.19,54471.0,175.5086,176.1333,175.4095,175.697,54471.0
2025-04-02 10:20:00,177.19,177.48,176.97,177.45,23773.0,175.697,175.9846,175.4789,175.9549,23773.0
2025-04-02 10:30:00,177.4,177.73,176.84,176.84,23153.0,175.9053,176.2325,175.35,175.35,23153.0
2025-04-02 10:40:00,176.83,176.93,176.26,176.43,30158.0,175.3401,175.4392,174.7749,174.9434,30158.0
2025-04-02 10:50:00,176.47,177.08,176.43,177.06,22121.0,174.9831,175.588,174.9434,175.5681,22121.0
2025-04-02 11:00:00,177.06,177.37,176.79,177.22,18672.0,175.5681,175.8755,175.3004,175.7268,18672.0
2025-04-02 11:10:00,177.24,177.27,176.64,177.09,59772.0,175.7466,175.7764,175.1517,175.5979,59772.0
2025-04-02 11:20:00,177.12,177.76,177.11,177.53,71519.0,175.6276,176.2622,175.6177,176.0342,71519.0
2025-04-02 11:30:00,177.54,177.74,177.41,177.64,20246.0,176.0441,176.2424,175.9152,176.1433,20246.0
2025-04-02 11:40:00,177.68,177.77,176.93,177.03,22500.0,176.1829,176.2722,175.4392,175.5384,22500.0
2025-04-02 11:50:00,177.03,177.19,176.85,177.03,16466.0,175.5384,175.697,175.3599,175.5384,16466.0
2025-04-02 12:00:00,177.03,177.24,176.97,176.97,26055.0,175.5384,175.7466,175.4789,175.4789,26055.0
2025-04-02 12:10:00,177.11,177.79,177.04,177.64,34400.0,175.6177,176.292,175.5483,176.1433,34400.0
2025-04-02 12:20:00,177.64,177.93,177.62,177.89,20436.0,176.1433,176.4308,176.1234,176.3911,20436.0
2025-04-02 12:30:00,177.83,178.14,177.66,177.86,21357.0,176.3316,176.639,176.1631,176.3614,21357.0
2025-04-02 12:40:00,177.87,178.75,177.8,178.75,21864.0,176.3713,177.2439,176.3019,177.2439,21864.0
2025-04-02 12:50:00,178.75,179.08,178.73,178.95,45163.0,177.2439,177.5711,177.2241,177.4422,45163.0
2025-04-02 13:00:00,178.96,179.72,178.96,179.6,34268.0,177.4521,178.2057,177.4521,178.0867,34268.0
2025-04-02 13:10:00,179.6,179.93,179.56,179.92,43276.0,178.0867,178.414,178.0471,178.404,43276.0
2025-04-02 13:20:00,179.92,179.92,179.04,179.06,51503.0,178.404,178.404,177.5315,177.5513,51503.0
2025-04-02 13:30:00,179.03,179.06,178.13,178.53,27132.0,177.5215,177.5513,176.6291,177.0258,27132.0
2025-04-02 13:40:00,178.58,178.68,177.91,178.06,28655.0,177.0753,177.1745,176.411,176.5597,28655.0
2025-04-02 13:50:00,178.09,178.16,177.7,177.87,18251.0,176.5895,176.6589,176.2027,176.3713,18251.0
2025-04-02 14:00:00,177.8,178.09,177.39,177.45,20737.0,176.3019,176.5895,175.8954,175.9549,20737.0
2025-04-02 14:10:00,177.38,177.57,177.13,177.13,22634.0,175.8854,176.0738,175.6375,175.6375,22634.0
2025-04-02 14:20:00,177.19,177.35,176.73,176.75,25260.0,175.697,175.8557,175.2409,175.2607,25260.0
2025-04-02 14:30:00,176.68,177.41,176.66,177.4,24378.0,175.1913,175.9152,175.1715,175.9053,24378.0
2025-04-02 14:40:00,177.35,177.63,177.16,177.38,25368.0,175.8557,176.1333,175.6673,175.8854,25368.0
2025-04-02 14:50:00,177.37,177.44,176.76,176.76,26422.0,175.8755,175.9449,175.2707,175.2707,26422.0
2025-04-02 15:00:00,176.76,177.27,176.76,177.11,22050.0,175.2707,175.7764,175.2707,175.6177,22050.0
2025-04-02 15:10:00,177.11,177.11,176.53,176.71,33936.0,175.6177,175.6177,175.0426,175.2211,33936.0
2025-04-02 15:20:00,176.69,177.62,176.68,177.61,47912.0,175.2013,176.1234,175.1913,176.1135,47912.0
2025-04-02 15:30:00,177.55,177.81,177.28,177.59,39708.0,176.054,176.3118,175.7863,176.0937,39708.0
2025-04-02 15:40:00,177.59,178.37,177.52,178.15,43343.0,176.0937,176.8671,176.0243,176.649,43343.0
2025-04-02 15:50:00,178.07,178.57,177.84,178.13,280480.0,176.5696,177.0654,176.3416,176.6291,280480.0
2025-04-03 09:30:00,171.64,173.99,171.5,173.43,261712.0,170.1938,172.524,170.055,171.9687,261712.0
2025-04-03 09:40:00,173.37,174.19,172.8,172.96,200703.0,171.9092,172.7223,171.344,171.5027,200703.0
2025-04-03 09:50:00,173.01,173.6,171.49,171.64,132253.0,171.5523,172.1373,170.0451,170.1938,132253.0
2025-04-03 10:00:00,171.58,171.84,170.29,170.49,159392.0,170.1343,170.3921,168.8552,169.0535,159392.0
2025-04-03 10:10:00,170.57,171.7,170.18,171.29,88423.0,169.1328,170.2533,168.7461,169.8468,88423.0
2025-04-03 10:20:00,171.23,171.89,170.82,171.7,78894.0,169.7873,170.4417,169.3807,170.2533,78894.0
2025-04-03 10:30:00,171.63,171.95,170.52,170.79,103398.0,170.1839,170.5012,169.0832,169.351,103398.0
2025-04-03 10:40:00,170.8,171.14,169.83,169.88,124716.0,169.3609,169.698,168.3991,168.4486,124716.0
2025-04-03 10:50:00,169.93,169.97,169.23,169.3,123228.0,168.4982,168.5379,167.8041,167.8735,123228.0
2025-04-03 11:00:00,169.24,169.7,167.69,168.0,139470.0,167.814,168.2702,166.2771,166.5845,139470.0
2025-04-03 11:10:00,167.92,168.08,166.98,167.04,173455.0,166.5051,166.6638,165.5731,165.6326,173455.0
2025-04-03 11:20:00,167.0,167.32,166.51,166.78,128262.0,165.5929,165.9102,165.107,165.3748,128262.0
2025-04-03 11:30:00,166.71,168.42,166.67,168.11,170696.0,165.3053,167.0009,165.2657,166.6935,170696.0
2025-04-03 11:40:00,168.11,168.31,166.94,166.95,112725.0,166.6935,166.8919,165.5334,165.5433,112725.0
2025-04-03 11:50:00,166.97,167.1,166.37,166.42,102245.0,165.5632,165.6921,164.9682,165.0178,102245.0
2025-04-03 12:00:00,166.35,167.1,166.32,166.41,81284.0,164.9484,165.6921,164.9186,165.0079,81284.0
2025-04-03 12:10:00,166.44,167.34,166.31,167.22,106473.0,165.0376,165.93,164.9087,165.811,106473.0
2025-04-03 12:20:00,167.17,167.23,166.13,166.66,74144.0,165.7615,165.821,164.7302,165.2558,74144.0
2025-04-03 12:30:00,166.68,166.86,165.58,165.81,66607.0,165.2756,165.4541,164.1849,164.4129,66607.0
2025-04-03 12:40:00,165.82,166.5,165.74,166.01,61576.0,164.4228,165.0971,164.3435,164.6112,61576.0
2025-04-03 12:50:00,166.03,166.04,164.82,165.03,79050.0,164.6311,164.641,163.4313,163.6395,79050.0
2025-04-03 13:00:00,165.06,165.5,164.87,164.95,60882.0,163.6692,164.1055,163.4808,163.5602,60882.0
2025-04-03 13:10:00,164.91,165.39,164.73,165.39,60086.0,163.5205,163.9965,163.342,163.9965,60086.0
2025-04-03 13:20:00,165.42,165.56,164.96,165.16,57472.0,164.0262,164.165,163.5701,163.7684,57472.0
2025-04-03 13:30:00,165.16,166.11,165.0,165.86,99041.0,163.7684,164.7104,163.6098,164.4625,99041.0
2025-04-03 13:40:00,165.88,166.06,165.59,165.66,46244.0,164.4823,164.6608,164.1948,164.2642,46244.0
2025-04-03 13:50:00,165.65,165.92,165.23,165.25,45985.0,164.2543,164.522,163.8378,163.8576,45985.0
2025-04-03 14:00:00,165.21,165.52,165.09,165.29,45373.0,163.818,164.1254,163.699,163.8973,45373.0
2025-04-03 14:10:00,165.24,165.24,164.83,165.09,43848.0,163.8477,163.8477,163.4412,163.699,43848.0
2025-04-03 14:20:00,165.09,165.64,165.02,165.57,47356.0,163.699,164.2444,163.6296,164.1749,47356.0
2025-04-03 14:30:00,165.62,166.3,165.39,166.02,87375.0,164.2245,164.8988,163.9965,164.6212,87375.0
2025-04-03 14:40:00,166.0,166.51,165.86,166.41,72778.0,164.6013,165.107,164.4625,165.0079,72778.0
2025-04-03 14:50:00,166.33,167.09,166.29,167.0,63735.0,164.9285,165.6821,164.8889,165.5929,63735.0
2025-04-03 15:00:00,167.0,167.07,166.27,166.28,77176.0,165.5929,165.6623,164.8691,164.879,77176.0
2025-04-03 15:10:00,166.34,166.53,165.01,165.39,188651.0,164.9385,165.1269,163.6197,163.9965,188651.0
2025-04-03 15:20:00,165.41,165.58,164.96,165.13,169392.0,164.0163,164.1849,163.5701,163.7387,169392.0
2025-04-03 15:30:00,165.18,165.31,164.74,165.06,183314.0,163.7882,163.9171,163.3519,163.6692,183314.0
2025-04-03 15:40:00,165.03,165.7,164.8,164.95,180854.0,163.6395,164.3039,163.4114,163.5602,180854.0
2025-04-03 15:50:00,164.95,165.5,164.0,164.23,1216165.0,163.5602,164.1055,162.6182,162.8462,1216165.0
2025-04-04 09:30:00,160.32,161.07,156.68,157.83,361729.0,158.9692,159.7129,155.3599,156.5002,361729.0
2025-04-04 09:40:00,157.79,157.85,156.55,156.86,249347.0,156.4605,156.52,155.2309,155.5383,249347.0
2025-04-04 09:50:00,156.74,158.06,156.15,157.39,369362.0,155.4193,156.7282,154.8343,156.0639,369362.0
2025-04-04 10:00:00,157.28,158.26,157.02,157.83,378255.0,155.9548,156.9265,155.697,156.5002,378255.0
2025-04-04 10:10:00,157.87,158.19,156.44,156.79,198282.0,156.5398,156.8571,155.1219,155.4689,198282.0
2025-04-04 10:20:00,156.74,157.7,156.3,156.35,226768.0,155.4193,156.3713,154.9831,155.0326,226768.0
2025-04-04 10:30:00,156.26,157.26,155.77,157.04,229333.0,154.9434,155.935,154.4575,155.7168,229333.0
2025-04-04 10:40:00,157.03,157.18,154.89,155.0,198969.0,155.7069,155.8556,153.5849,153.694,198969.0
2025-04-04 10:50:00,154.94,157.57,154.64,156.38,191517.0,153.6345,156.2424,153.337,155.0624,191517.0
2025-04-04 11:00:00,156.27,158.7,156.12,157.64,167578.0,154.9533,157.3628,154.8046,156.3118,167578.0
2025-04-04 11:10:00,157.67,159.82,157.66,158.59,205156.0,156.3415,158.4734,156.3316,157.2538,205156.0
2025-04-04 11:20:00,158.74,159.72,157.19,157.2,144288.0,157.4025,158.3742,155.8656,155.8755,144288.0
2025-04-04 11:30:00,157.19,157.6,155.24,155.59,97544.0,155.8656,156.2721,153.932,154.279,97544.0
2025-04-04 11:40:00,155.59,156.92,155.44,156.78,92571.0,154.279,155.5978,154.1303,155.459,92571.0
2025-04-04 11:50:00,156.72,157.07,155.7,155.7,128915.0,155.3995,155.7466,154.3881,154.3881,128915.0
2025-04-04 12:00:00,155.68,156.51,155.14,155.2,105501.0,154.3683,155.1913,153.8328,153.8923,105501.0
2025-04-04 12:10:00,155.16,155.94,154.82,155.03,104568.0,153.8527,154.6261,153.5155,153.7238,104568.0
2025-04-04 12:20:00,154.99,154.99,154.23,154.43,93263.0,153.6841,153.6841,152.9305,153.1288,93263.0
2025-04-04 12:30:00,154.39,155.5,154.39,155.27,74998.0,153.0891,154.1898,153.0891,153.9617,74998.0
2025-04-04 12:40:00,155.33,155.45,154.59,154.76,52787.0,154.0212,154.1402,153.2875,153.456,52787.0
2025-04-04 12:50:00,154.69,155.12,154.5,154.66,43260.0,153.3866,153.813,153.1982,153.3569,43260.0
2025-04-04 13:00:00,154.65,155.18,154.2,154.36,62308.0,153.347,153.8725,152.9007,153.0594,62308.0
2025-04-04 13:10:00,154.31,154.48,153.32,153.76,78047.0,153.0098,153.1784,152.0282,152.4645,78047.0
2025-04-04 13:20:00,153.79,154.31,153.6,153.82,58246.0,152.4942,153.0098,152.3058,152.524,58246.0
2025-04-04 13:30:00,153.83,154.73,153.08,154.73,121496.0,152.5339,153.4263,151.7902,153.4263,121496.0
2025-04-04 13:40:00,154.65,154.82,153.75,154.73,79418.0,153.347,153.5155,152.4545,153.4263,79418.0
2025-04-04 13:50:00,154.74,154.91,153.8,154.91,69195.0,153.4362,153.6048,152.5041,153.6048,69195.0
2025-04-04 14:00:00,154.94,155.51,154.05,154.12,106423.0,153.6345,154.1997,152.752,152.8214,106423.0
2025-04-04 14:10:00,154.15,154.15,153.4,153.46,114535.0,152.8512,152.8512,152.1075,152.167,114535.0
2025-04-04 14:20:00,153.46,153.53,152.83,153.08,79649.0,152.167,152.2364,151.5423,151.7902,79649.0
2025-04-04 14:30:00,153.09,153.23,152.41,152.52,90472.0,151.8001,151.9389,151.1258,151.2349,90472.0
2025-04-04 14:40:00,152.52,153.75,152.04,153.67,114847.0,151.2349,152.4545,150.7589,152.3752,114847.0
2025-04-04 14:50:00,153.63,153.87,152.96,153.09,113146.0,152.3356,152.5735,151.6712,151.8001,113146.0
2025-04-04 15:00:00,153.1,153.49,152.31,152.58,132634.0,151.81,152.1967,151.0267,151.2944,132634.0
2025-04-04 15:10:00,152.64,153.91,152.42,152.97,299205.0,151.3539,152.6132,151.1357,151.6811,299205.0
2025-04-04 15:20:00,153.01,154.05,153.01,153.69,181380.0,151.7208,152.752,151.7208,152.395,181380.0
2025-04-04 15:30:00,153.64,154.9,153.56,153.71,234303.0,152.3455,153.5949,152.2661,152.4149,234303.0
2025-04-04 15:40:00,153.72,154.06,152.9,153.03,300426.0,152.4248,152.7619,151.6117,151.7406,300426.0
2025-04-04 15:50:00,152.96,153.02,150.95,151.4,1330270.0,151.6712,151.7307,149.6781,150.1243,1330270.0
2025-04-07 09:30:00,151.1,151.1,145.78,146.83,632818.0,149.8269,149.8269,144.5517,145.5928,632818.0
2025-04-07 09:40:00,146.99,149.7,145.2,149.12,447910.0,145.7515,148.4387,143.9766,147.8636,447910.0
2025-04-07 09:50:00,149.11,152.9,148.87,152.54,386822.0,147.8536,151.6117,147.6157,151.2547,386822.0
2025-04-07 10:00:00,152.5,153.98,150.9,152.44,495088.0,151.2151,152.6826,149.6286,151.1556,495088.0
2025-04-07 10:10:00,152.48,162.9,152.48,159.43,686034.0,151.1952,161.5274,151.1952,158.0867,686034.0
2025-04-07 10:20:00,159.24,159.35,152.49,152.7,490159.0,157.8983,158.0074,151.2052,151.4134,490159.0
2025-04-07 10:30:00,152.7,155.27,150.43,150.66,341263.0,151.4134,153.9617,149.1625,149.3906,341263.0
2025-04-07 10:40:00,150.56,154.15,150.44,153.88,394096.0,149.2914,152.8512,149.1724,152.5834,394096.0
2025-04-07 10:50:00,154.12,157.53,153.87,156.4,251998.0,152.8214,156.2027,152.5735,155.0822,251998.0
2025-04-07 11:00:00,156.31,158.04,154.7,154.8,293101.0,154.993,156.7084,153.3965,153.4957,293101.0
2025-04-07 11:10:00,154.72,155.96,151.98,153.22,345739.0,153.4164,154.6459,150.6995,151.929,345739.0
2025-04-07 11:20:00,153.2,153.83,150.8,151.08,164962.0,151.9092,152.5339,149.5294,149.807,164962.0
2025-04-07 11:30:00,151.16,154.41,151.15,153.4,178024.0,149.8864,153.109,149.8764,152.1075,178024.0
2025-04-07 11:40:00,153.37,155.31,153.3,154.61,134190.0,152.0777,154.0014,152.0083,153.3073,134190.0
2025-04-07 11:50:00,154.72,155.32,152.68,152.71,125483.0,153.4164,154.0113,151.3936,151.4233,125483.0
2025-04-07 12:00:00,152.7,152.7,151.47,151.69,159613.0,151.4134,151.4134,150.1938,150.4119,159613.0
2025-04-07 12:10:00,151.65,152.79,151.44,152.23,105148.0,150.3722,151.5026,150.164,150.9473,105148.0
2025-04-07 12:20:00,152.23,153.59,151.41,153.44,105712.0,150.9473,152.2959,150.1343,152.1472,105712.0
2025-04-07 12:30:00,153.44,154.25,153.09,153.11,86557.0,152.1472,152.9503,151.8001,151.8199,86557.0
2025-04-07 12:40:00,153.1,153.44,151.54,152.09,98884.0,151.81,152.1472,150.2632,150.8085,98884.0
2025-04-07 12:50:00,152.16,152.77,151.5,152.0,116545.0,150.8779,151.4828,150.2235,150.7193,116545.0
2025-04-07 13:00:00,152.04,154.88,152.04,152.41,173370.0,150.7589,153.575,150.7589,151.1258,173370.0
2025-04-07 13:10:00,152.44,154.38,151.92,153.98,101871.0,151.1556,153.0792,150.64,152.6826,101871.0
2025-04-07 13:20:00,153.98,155.1,153.63,154.95,160172.0,152.6826,153.7932,152.3356,153.6444,160172.0
2025-04-07 13:30:00,154.99,155.3,153.55,155.22,173401.0,153.6841,153.9915,152.2562,153.9122,173401.0
2025-04-07 13:40:00,155.21,156.46,154.56,155.41,160619.0,153.9022,155.1417,153.2577,154.1006,160619.0
2025-04-07 13:50:00,155.37,156.35,155.08,156.04,144200.0,154.0609,155.0326,153.7733,154.7252,144200.0
2025-04-07 14:00:00,156.12,156.77,155.54,156.08,176108.0,154.8046,155.4491,154.2295,154.7649,176108.0
2025-04-07 14:10:00,156.06,157.03,155.23,156.56,134191.0,154.7451,155.7069,153.9221,155.2409,134191.0
2025-04-07 14:20:00,156.56,156.97,154.87,154.98,101137.0,155.2409,155.6474,153.5651,153.6742,101137.0
2025-04-07 14:30:00,155.08,156.21,155.05,155.87,149399.0,153.7733,154.8938,153.7436,154.5567,149399.0
2025-04-07 14:40:00,155.77,156.41,154.92,155.33,121235.0,154.4575,155.0921,153.6147,154.0212,121235.0
2025-04-07 14:50:00,155.13,155.29,153.65,153.85,120310.0,153.8229,153.9816,152.3554,152.5537,120310.0
2025-04-07 15:00:00,153.88,155.0,153.24,153.34,154964.0,152.5834,153.694,151.9488,152.048,154964.0
2025-04-07 15:10:00,153.27,154.02,152.34,153.89,165632.0,151.9786,152.7223,151.0564,152.5934,165632.0
2025-04-07 15:20:00,153.86,154.3,152.62,152.83,190646.0,152.5636,152.9999,151.3341,151.5423,190646.0
2025-04-07 15:30:00,152.75,154.96,152.67,154.15,233757.0,151.463,153.6543,151.3836,152.8512,233757.0
2025-04-07 15:40:00,154.21,154.22,152.98,153.34,229196.0,152.9107,152.9206,151.691,152.048,229196.0
2025-04-07 15:50:00,153.29,154.19,152.37,154.19,988008.0,151.9984,152.8908,151.0862,152.8908,988008.0
2025-04-08 09:30:00,156.62,159.03,155.53,156.01,355779.0,155.3004,157.6901,154.2195,154.6955,355779.0
2025-04-08 09:40:00,156.22,157.77,155.92,157.22,277971.0,154.9037,156.4407,154.6063,155.8953,277971.0
2025-04-08 09:50:00,157.31,158.17,156.94,157.52,160114.0,155.9845,156.8373,155.6177,156.1928,160114.0
2025-04-08 10:00:00,157.45,157.98,156.78,157.69,125666.0,156.1234,156.6489,155.459,156.3613,125666.0
2025-04-08 10:10:00,157.91,158.54,157.29,158.01,149484.0,156.5795,157.2042,155.9647,156.6786,149484.0
2025-04-08 10:20:00,157.98,158.11,157.11,157.59,127561.0,156.6489,156.7778,155.7862,156.2622,127561.0
2025-04-08 10:30:00,157.62,158.59,157.02,158.42,96844.0,156.2919,157.2538,155.697,157.0852,96844.0
2025-04-08 10:40:00,158.42,158.44,157.26,157.55,106524.0,157.0852,157.105,155.935,156.2225,106524.0
2025-04-08 10:50:00,157.51,157.51,156.11,156.42,84991.0,156.1829,156.1829,154.7947,155.102,84991.0
2025-04-08 11:00:00,156.4,157.02,156.06,156.32,78044.0,155.0822,155.697,154.7451,155.0029,78044.0
2025-04-08 11:10:00,156.32,156.4,154.08,155.1,159688.0,155.0029,155.0822,152.7818,153.7932,159688.0
2025-04-08 11:20:00,155.06,155.51,154.25,154.31,109337.0,153.7535,154.1997,152.9503,153.0098,109337.0
2025-04-08 11:30:00,154.31,155.93,154.3,155.82,77129.0,153.0098,154.6162,152.9999,154.5071,77129.0
2025-04-08 11:40:00,155.81,156.27,155.12,155.18,67595.0,154.4972,154.9533,153.813,153.8725,67595.0
2025-04-08 11:50:00,155.27,156.28,154.72,156.28,81570.0,153.9617,154.9632,153.4164,154.9632,81570.0
2025-04-08 12:00:00,156.18,156.73,155.78,156.38,116426.0,154.8641,155.4094,154.4674,155.0624,116426.0
2025-04-08 12:10:00,156.39,156.86,155.18,155.53,90267.0,155.0723,155.5383,153.8725,154.2195,90267.0
2025-04-08 12:20:00,155.47,155.75,154.89,155.47,84388.0,154.16,154.4377,153.5849,154.16,84388.0
2025-04-08 12:30:00,155.47,155.68,152.89,153.14,107102.0,154.16,154.3683,151.6018,151.8497,107102.0
2025-04-08 12:40:00,153.1,153.59,152.32,153.19,152322.0,151.81,152.2959,151.0366,151.8993,152322.0
2025-04-08 12:50:00,153.36,153.39,152.1,152.19,170375.0,152.0678,152.0976,150.8184,150.9077,170375.0
2025-04-08 13:00:00,152.19,153.4,152.0,152.29,234877.0,150.9077,152.1075,150.7193,151.0068,234877.0
2025-04-08 13:10:00,152.28,152.81,151.72,152.1,193848.0,150.9969,151.5225,150.4416,150.8184,193848.0
2025-04-08 13:20:00,152.01,152.09,150.92,151.21,126650.0,150.7292,150.8085,149.6484,149.9359,126650.0
2025-04-08 13:30:00,151.12,151.99,150.64,151.48,191696.0,149.8467,150.7094,149.3707,150.2037,191696.0
2025-04-08 13:40:00,151.48,153.15,151.38,151.96,120832.0,150.2037,151.8596,150.1045,150.6796,120832.0
2025-04-08 13:50:00,151.81,152.45,151.62,152.18,58861.0,150.5309,151.1655,150.3425,150.8978,58861.0
2025-04-08 14:00:00,152.1,152.11,150.76,151.09,66302.0,150.8184,150.8284,149.4897,149.817,66302.0
2025-04-08 14:10:00,151.09,151.84,150.83,151.71,65831.0,149.817,150.5606,149.5591,150.4317,65831.0
2025-04-08 14:20:00,151.7,151.72,150.11,150.24,76386.0,150.4218,150.4416,148.8452,148.9741,76386.0
2025-04-08 14:30:00,150.08,152.45,149.92,150.0,138947.0,148.8155,151.1655,148.6568,148.7361,138947.0
2025-04-08 14:40:00,150.06,150.6,149.47,150.07,114975.0,148.7956,149.3311,148.2106,148.8055,114975.0
2025-04-08 14:50:00,150.04,150.3,149.04,149.07,109792.0,148.7758,149.0336,147.7842,147.814,109792.0
2025-04-08 15:00:00,149.09,149.32,147.03,147.03,218347.0,147.8338,148.0619,145.7912,145.7912,218347.0
2025-04-08 15:10:00,147.09,147.55,145.77,146.13,270016.0,145.8507,146.3068,144.5418,144.8987,270016.0
2025-04-08 15:20:00,146.01,147.35,146.01,146.79,233823.0,144.7798,146.1085,144.7798,145.5532,233823.0
2025-04-08 15:30:00,146.69,146.79,144.28,144.69,394905.0,145.454,145.5532,143.0643,143.4709,394905.0
2025-04-08 15:40:00,144.61,145.51,143.31,143.39,471988.0,143.3916,144.284,142.1025,142.1818,471988.0
2025-04-08 15:50:00,143.42,146.43,143.37,146.08,1427035.0,142.2116,145.1962,142.162,144.8492,1427035.0
2025-04-09 09:30:00,145.49,148.2,144.25,148.15,577483.0,144.2641,146.9513,143.0346,146.9017,577483.0
2025-04-09 09:40:00,148.0,148.76,145.96,146.91,159997.0,146.753,147.5066,144.7302,145.6722,159997.0
2025-04-09 09:50:00,146.82,147.81,146.51,146.68,147066.0,145.5829,146.5646,145.2755,145.4441,147066.0
2025-04-09 10:00:00,146.77,148.09,146.18,146.27,113295.0,145.5334,146.8422,144.9483,145.0376,113295.0
2025-04-09 10:10:00,146.25,147.07,145.77,146.92,113717.0,145.0177,145.8308,144.5418,145.6821,113717.0
2025-04-09 10:20:00,146.88,147.96,146.63,147.47,110069.0,145.6424,146.7133,145.3945,146.2275,110069.0
2025-04-09 10:30:00,147.57,148.01,146.81,146.88,109747.0,146.3266,146.7629,145.573,145.6424,109747.0
2025-04-09 10:40:00,146.75,147.6,146.36,146.61,107981.0,145.5135,146.3564,145.1268,145.3747,107981.0
2025-04-09 10:50:00,146.5,146.7,145.33,145.46,115041.0,145.2656,145.4639,144.1055,144.2344,115041.0
2025-04-09 11:00:00,145.46,146.81,145.36,146.63,82502.0,144.2344,145.573,144.1352,145.3945,82502.0
2025-04-09 11:10:00,146.63,147.23,146.21,146.59,105982.0,145.3945,145.9895,144.9781,145.3549,105982.0
2025-04-09 11:20:00,146.66,146.97,146.16,146.26,104763.0,145.4243,145.7317,144.9285,145.0277,104763.0
2025-04-09 11:30:00,146.14,146.57,145.4,145.44,123969.0,144.9087,145.335,144.1749,144.2146,123969.0
2025-04-09 11:40:00,145.53,147.44,145.4,147.0,175685.0,144.3038,146.1977,144.1749,145.7614,175685.0
2025-04-09 11:50:00,146.94,147.43,146.29,146.59,92385.0,145.7019,146.1878,145.0574,145.3549,92385.0
2025-04-09 12:00:00,146.53,147.05,146.35,146.85,52811.0,145.2954,145.811,145.1169,145.6127,52811.0
2025-04-09 12:10:00,146.79,147.88,146.69,147.59,90302.0,145.5532,146.634,145.454,146.3464,90302.0
2025-04-09 12:20:00,147.51,147.88,147.07,147.21,48195.0,146.2671,146.634,145.8308,145.9696,48195.0
2025-04-09 12:30:00,147.17,147.78,147.05,147.49,56827.0,145.93,146.5348,145.811,146.2473,56827.0
2025-04-09 12:40:00,147.5,147.55,146.84,147.38,47126.0,146.2572,146.3068,145.6028,146.1382,47126.0
2025-04-09 12:50:00,147.47,147.95,147.02,147.34,53582.0,146.2275,146.7034,145.7812,146.0986,53582.0
2025-04-09 13:00:00,147.36,149.33,147.3,147.93,123117.0,146.1184,148.0718,146.0589,146.6836,123117.0
2025-04-09 13:10:00,147.96,153.1,146.98,152.66,288125.0,146.7133,151.81,145.7416,151.3737,288125.0
2025-04-09 13:20:00,152.73,161.37,151.45,157.74,672651.0,151.4431,160.0103,150.1739,156.4109,672651.0
2025-04-09 13:30:00,157.74,163.27,157.19,159.25,491623.0,156.4109,161.8943,155.8656,157.9082,491623.0
2025-04-09 13:40:00,159.47,161.22,157.17,160.46,415910.0,158.1263,159.8616,155.8457,159.108,415910.0
2025-04-09 13:50:00,160.3,163.83,159.53,163.31,278276.0,158.9494,162.4496,158.1858,161.934,278276.0
2025-04-09 14:00:00,163.58,164.94,161.79,163.0,277058.0,162.2017,163.5503,160.4268,161.6266,277058.0
2025-04-09 14:10:00,163.04,165.77,162.59,163.92,233882.0,161.6663,164.3733,161.2201,162.5389,233882.0
2025-04-09 14:20:00,164.05,166.46,163.38,165.47,250359.0,162.6678,165.0574,162.0034,164.0758,250359.0
2025-04-09 14:30:00,165.47,166.53,164.53,165.65,267237.0,164.0758,165.1269,163.1437,164.2543,267237.0
2025-04-09 14:40:00,165.65,166.37,163.66,164.67,318939.0,164.2543,164.9682,162.281,163.2825,318939.0
2025-04-09 14:50:00,164.62,166.42,162.84,162.86,195248.0,163.233,165.0178,161.468,161.4878,195248.0
2025-04-09 15:00:00,162.9,165.01,162.39,164.93,193844.0,161.5274,163.6197,161.0217,163.5403,193844.0
2025-04-09 15:10:00,165.03,166.37,164.92,166.07,242647.0,163.6395,164.9682,163.5304,164.6707,242647.0
2025-04-09 15:20:00,166.06,167.1,165.98,166.81,309767.0,164.6608,165.6921,164.5815,165.4045,309767.0
2025-04-09 15:30:00,166.8,168.46,166.7,167.34,470729.0,165.3946,167.0406,165.2954,165.93,470729.0
2025-04-09 15:40:00,167.34,167.65,166.08,167.57,535633.0,165.93,166.2374,164.6807,166.1581,535633.0
2025-04-09 15:50:00,167.63,172.82,167.63,169.34,2354865.0,166.2176,171.3639,166.2176,167.9132,2354865.0
2025-04-10 09:30:00,160.68,162.93,159.87,160.92,600914.0,159.3262,161.5572,158.523,159.5641,600914.0
2025-04-10 09:40:00,160.92,161.18,159.77,160.3,239598.0,159.5641,159.8219,158.4238,158.9494,239598.0
2025-04-10 09:50:00,160.35,161.0,158.63,158.72,209022.0,158.9989,159.6435,157.2934,157.3827,209022.0
2025-04-10 10:00:00,158.66,159.25,157.92,158.69,227392.0,157.3232,157.9082,156.5894,157.3529,227392.0
2025-04-10 10:10:00,158.6,158.9,158.1,158.37,163181.0,157.2637,157.5611,156.7679,157.0356,163181.0
2025-04-10 10:20:00,158.37,160.42,158.36,159.16,151460.0,157.0356,159.0683,157.0257,157.819,151460.0
2025-04-10 10:30:00,159.26,160.11,158.54,158.61,218044.0,157.9181,158.761,157.2042,157.2736,218044.0
2025-04-10 10:40:00,158.61,159.01,157.63,157.8,158501.0,157.2736,157.6702,156.3018,156.4704,158501.0
2025-04-10 10:50:00,157.67,158.04,157.09,157.26,121271.0,156.3415,156.7084,155.7664,155.935,121271.0
2025-04-10 11:00:00,157.14,157.49,156.67,157.49,119872.0,155.816,156.163,155.3499,156.163,119872.0
2025-04-10 11:10:00,157.47,157.47,155.45,155.63,139786.0,156.1432,156.1432,154.1402,154.3187,139786.0
2025-04-10 11:20:00,155.63,155.71,154.81,154.85,148387.0,154.3187,154.398,153.5056,153.5453,148387.0
2025-04-10 11:30:00,154.84,155.31,153.65,153.66,169521.0,153.5354,154.0014,152.3554,152.3653,169521.0
2025-04-10 11:40:00,153.84,155.09,153.77,154.44,121689.0,152.5438,153.7833,152.4744,153.1387,121689.0
2025-04-10 11:50:00,154.44,154.54,153.59,154.07,236641.0,153.1387,153.2379,152.2959,152.7718,236641.0
2025-04-10 12:00:00,154.09,154.96,152.63,153.11,144317.0,152.7917,153.6543,151.344,151.8199,144317.0
2025-04-10 12:10:00,153.17,153.49,151.29,151.59,168166.0,151.8794,152.1967,150.0153,150.3127,168166.0
2025-04-10 12:20:00,151.58,151.58,150.02,150.67,165876.0,150.3028,150.3028,148.756,149.4005,165876.0
2025-04-10 12:30:00,150.67,153.6,150.5,153.31,127480.0,149.4005,152.3058,149.2319,152.0182,127480.0
2025-04-10 12:40:00,153.17,155.19,152.85,155.0,137309.0,151.8794,153.8824,151.5621,153.694,137309.0
2025-04-10 12:50:00,155.0,155.31,153.73,154.18,110700.0,153.694,154.0014,152.4347,152.8809,110700.0
2025-04-10 13:00:00,154.15,156.07,153.04,153.11,154321.0,152.8512,154.755,151.7505,151.8199,154321.0
2025-04-10 13:10:00,153.12,153.15,151.2,151.67,131325.0,151.8298,151.8596,149.926,150.3921,131325.0
2025-04-10 13:20:00,151.66,152.87,150.51,152.74,170601.0,150.3822,151.582,149.2418,151.4531,170601.0
2025-04-10 13:30:00,152.64,154.0,152.53,152.86,128202.0,151.3539,152.7024,151.2448,151.572,128202.0
2025-04-10 13:40:00,152.93,155.02,152.72,154.08,147320.0,151.6415,153.7138,151.4332,152.7818,147320.0
2025-04-10 13:50:00,153.96,154.76,153.19,154.19,115784.0,152.6628,153.456,151.8993,152.8908,115784.0
2025-04-10 14:00:00,154.19,155.75,153.52,153.56,245223.0,152.8908,154.4377,152.2265,152.2661,245223.0
2025-04-10 14:10:00,153.56,153.96,152.7,153.77,186730.0,152.2661,152.6628,151.4134,152.4744,186730.0
2025-04-10 14:20:00,153.79,156.07,153.79,155.66,124669.0,152.4942,154.755,152.4942,154.3484,124669.0
2025-04-10 14:30:00,155.7,156.45,155.15,155.72,287036.0,154.3881,155.1318,153.8427,154.4079,287036.0
2025-04-10 14:40:00,155.76,156.57,154.97,155.38,274743.0,154.4476,155.2508,153.6643,154.0708,274743.0
2025-04-10 14:50:00,155.39,156.03,154.83,155.53,156608.0,154.0807,154.7153,153.5254,154.2195,156608.0
2025-04-10 15:00:00,155.58,156.96,154.84,154.96,196063.0,154.2691,155.6375,153.5354,153.6543,196063.0
2025-04-10 15:10:00,154.91,155.41,154.44,155.19,236560.0,153.6048,154.1006,153.1387,153.8824,236560.0
2025-04-10 15:20:00,155.27,155.86,153.55,153.58,219293.0,153.9617,154.5468,152.2562,152.286,219293.0
2025-04-10 15:30:00,153.59,154.85,153.46,153.66,286236.0,152.2959,153.5453,152.167,152.3653,286236.0
2025-04-10 15:40:00,153.67,154.01,152.69,152.95,473589.0,152.3752,152.7124,151.4035,151.6613,473589.0
2025-04-10 15:50:00,152.9,156.99,152.87,156.61,1819341.0,151.6117,155.6672,151.582,155.2904,1819341.0
2025-04-11 09:30:00,143.94,144.72,141.38,141.71,1411641.0,142.7272,143.5006,140.1888,140.516,1411641.0
2025-04-11 09:40:00,141.76,144.77,139.95,143.24,1105492.0,140.5656,143.5502,138.7708,142.0331,1105492.0
2025-04-11 09:50:00,143.28,145.7,143.0,144.77,562288.0,142.0728,144.4724,141.7951,143.5502,562288.0
2025-04-11 10:00:00,144.74,146.09,143.91,144.94,611592.0,143.5205,144.8591,142.6975,143.7188,611592.0
2025-04-11 10:10:00,144.98,145.22,142.52,142.72,401556.0,143.7584,143.9964,141.3192,141.5175,401556.0
2025-04-11 10:20:00,142.72,143.03,141.74,142.46,390211.0,141.5175,141.8249,140.5457,141.2597,390211.0
2025-04-11 10:30:00,142.46,144.25,142.31,143.8,340162.0,141.2597,143.0346,141.1109,142.5884,340162.0
2025-04-11 10:40:00,143.8,144.65,143.16,144.15,334915.0,142.5884,143.4312,141.9538,142.9354,334915.0
2025-04-11 10:50:00,144.04,144.04,142.61,142.97,190403.0,142.8264,142.8264,141.4084,141.7654,190403.0
2025-04-11 11:00:00,143.04,144.9,142.34,143.71,343463.0,141.8348,143.6791,141.1407,142.4991,343463.0
2025-04-11 11:10:00,143.66,144.06,142.89,143.95,232414.0,142.4496,142.8462,141.686,142.7371,232414.0
2025-04-11 11:20:00,143.96,144.04,142.51,143.63,392395.0,142.747,142.8264,141.3092,142.4198,392395.0
2025-04-11 11:30:00,143.64,144.62,143.27,144.51,281369.0,142.4297,143.4015,142.0628,143.2924,281369.0
2025-04-11 11:40:00,144.51,144.59,143.5,144.17,150575.0,143.2924,143.3717,142.2909,142.9553,150575.0
2025-04-11 11:50:00,144.19,145.77,144.0,145.5,308121.0,142.9751,144.5418,142.7867,144.2741,308121.0
2025-04-11 12:00:00,145.53,146.4,145.11,145.71,203220.0,144.3038,145.1665,143.8873,144.4823,203220.0
2025-04-11 12:10:00,145.75,146.59,145.74,146.22,162466.0,144.5219,145.3549,144.512,144.988,162466.0
2025-04-11 12:20:00,146.15,146.73,145.13,145.19,304454.0,144.9186,145.4937,143.9072,143.9667,304454.0
2025-04-11 12:30:00,145.19,146.94,145.18,146.39,173771.0,143.9667,145.7019,143.9567,145.1566,173771.0
2025-04-11 12:40:00,146.46,147.45,146.14,147.41,242233.0,145.226,146.2076,144.9087,146.168,242233.0
2025-04-11 12:50:00,147.37,148.14,147.23,147.81,255856.0,146.1283,146.8918,145.9895,146.5646,255856.0
2025-04-11 13:00:00,147.85,148.15,147.3,147.66,189706.0,146.6043,146.9017,146.0589,146.4159,189706.0
2025-04-11 13:10:00,147.71,148.1,146.92,147.08,191115.0,146.4654,146.8521,145.6821,145.8407,191115.0
2025-04-11 13:20:00,147.09,147.86,146.48,146.53,209072.0,145.8507,146.6142,145.2458,145.2954,209072.0
2025-04-11 13:30:00,146.53,148.15,146.23,147.96,222363.0,145.2954,146.9017,144.9979,146.7133,222363.0
2025-04-11 13:40:00,148.0,149.59,147.8,149.16,257821.0,146.753,148.3296,146.5547,147.9032,257821.0
2025-04-11 13:50:00,149.16,149.88,148.92,148.97,272257.0,147.9032,148.6171,147.6652,147.7148,272257.0
2025-04-11 14:00:00,148.99,149.1,148.12,148.44,161867.0,147.7346,147.8437,146.872,147.1893,161867.0
2025-04-11 14:10:00,148.33,148.73,147.65,147.81,119991.0,147.0802,147.4768,146.4059,146.5646,119991.0
2025-04-11 14:20:00,147.77,148.01,147.05,147.68,268759.0,146.5249,146.7629,145.811,146.4357,268759.0
2025-04-11 14:30:00,147.67,149.03,147.41,148.97,143077.0,146.4258,147.7743,146.168,147.7148,143077.0
2025-04-11 14:40:00,149.03,149.68,148.97,149.5,162265.0,147.7743,148.4188,147.7148,148.2404,162265.0
2025-04-11 14:50:00,149.5,149.68,148.46,148.6,159262.0,148.2404,148.4188,147.2091,147.3479,159262.0
2025-04-11 15:00:00,148.64,149.36,148.6,149.2,218097.0,147.3876,148.1015,147.3479,147.9429,218097.0
2025-04-11 15:10:00,149.23,149.53,148.61,149.18,234399.0,147.9726,148.2701,147.3578,147.923,234399.0
2025-04-11 15:20:00,149.18,149.6,148.92,148.96,285856.0,147.923,148.3395,147.6652,147.7049,285856.0
2025-04-11 15:30:00,148.93,149.27,148.12,148.38,284139.0,147.6752,148.0123,146.872,147.1298,284139.0
2025-04-11 15:40:00,148.38,149.07,148.33,148.71,348587.0,147.1298,147.814,147.0802,147.457,348587.0
2025-04-11 15:50:00,148.79,149.09,147.49,147.61,983312.0,147.5363,147.8338,146.2473,146.3663,983312.0
2025-04-14 09:30:00,151.04,153.03,150.86,151.2,644015.0,149.7674,151.7406,149.5889,149.926,644015.0
2025-04-14 09:40:00,151.21,152.14,150.1,151.85,412139.0,149.9359,150.8581,148.8353,150.5706,412139.0
2025-04-14 09:50:00,151.9,152.3,150.8,150.9,195663.0,150.6201,151.0168,149.5294,149.6286,195663.0
2025-04-14 10:00:00,150.93,152.3,150.93,151.42,158123.0,149.6583,151.0168,149.6583,150.1442,158123.0
2025-04-14 10:10:00,151.5,152.2,151.19,152.11,193576.0,150.2235,150.9176,149.9161,150.8284,193576.0
2025-04-14 10:20:00,152.16,153.55,152.0,153.48,108535.0,150.8779,152.2562,150.7193,152.1868,108535.0
2025-04-14 10:30:00,153.48,153.59,152.47,153.06,153065.0,152.1868,152.2959,151.1853,151.7704,153065.0
2025-04-14 10:40:00,153.06,153.16,152.53,153.08,119452.0,151.7704,151.8695,151.2448,151.7902,119452.0
2025-04-14 10:50:00,153.16,153.33,152.61,152.91,156565.0,151.8695,152.0381,151.3241,151.6216,156565.0
2025-04-14 11:00:00,152.88,153.25,152.54,153.15,163769.0,151.5919,151.9588,151.2547,151.8596,163769.0
2025-04-14 11:10:00,153.15,153.39,152.08,152.16,109248.0,151.8596,152.0976,150.7986,150.8779,109248.0
2025-04-14 11:20:00,152.22,152.4,150.95,151.23,163497.0,150.9374,151.1159,149.6781,149.9558,163497.0
2025-04-14 11:30:00,151.22,152.12,151.1,151.32,78502.0,149.9459,150.8383,149.8269,150.045,78502.0
2025-04-14 11:40:00,151.27,151.56,150.16,150.29,87580.0,149.9954,150.283,148.8948,149.0237,87580.0
2025-04-14 11:50:00,150.34,150.46,149.82,149.84,206439.0,149.0733,149.1923,148.5577,148.5775,206439.0
2025-04-14 12:00:00,149.8,150.31,149.68,149.89,201124.0,148.5378,149.0435,148.4188,148.6271,201124.0
2025-04-14 12:10:00,149.83,150.9,149.14,150.68,136431.0,148.5676,149.6286,147.8834,149.4104,136431.0
2025-04-14 12:20:00,150.81,151.15,149.92,150.01,97748.0,149.5393,149.8764,148.6568,148.7461,97748.0
2025-04-14 12:30:00,150.0,150.93,149.96,150.58,136836.0,148.7361,149.6583,148.6965,149.3113,136836.0
2025-04-14 12:40:00,150.5,150.96,150.5,150.6,44356.0,149.2319,149.688,149.2319,149.3311,44356.0
2025-04-14 12:50:00,150.61,150.67,149.81,149.81,82117.0,149.341,149.4005,148.5477,148.5477,82117.0
2025-04-14 13:00:00,149.82,150.9,149.72,150.1,172971.0,148.5577,149.6286,148.4585,148.8353,172971.0
2025-04-14 13:10:00,150.01,150.52,149.85,150.47,62170.0,148.7461,149.2518,148.5874,149.2022,62170.0
2025-04-14 13:20:00,150.47,150.83,150.07,150.25,90102.0,149.2022,149.5591,148.8055,148.984,90102.0
2025-04-14 13:30:00,150.3,150.45,149.77,150.15,125947.0,149.0336,149.1823,148.5081,148.8849,125947.0
2025-04-14 13:40:00,150.23,150.53,149.97,150.44,79674.0,148.9642,149.2617,148.7064,149.1724,79674.0
2025-04-14 13:50:00,150.43,151.01,150.36,150.95,111129.0,149.1625,149.7376,149.0931,149.6781,111129.0
2025-04-14 14:00:00,150.95,152.14,150.89,152.02,72601.0,149.6781,150.8581,149.6186,150.7391,72601.0
2025-04-14 14:10:00,152.02,152.19,151.69,151.9,97708.0,150.7391,150.9077,150.4119,150.6201,97708.0
2025-04-14 14:20:00,151.92,152.27,151.89,152.18,111591.0,150.64,150.987,150.6102,150.8978,111591.0
2025-04-14 14:30:00,152.14,152.77,152.07,152.61,133662.0,150.8581,151.4828,150.7887,151.3241,133662.0
2025-04-14 14:40:00,152.65,152.9,151.95,152.1,194178.0,151.3638,151.6117,150.6697,150.8184,194178.0
2025-04-14 14:50:00,152.1,152.21,151.81,151.86,85313.0,150.8184,150.9275,150.5309,150.5805,85313.0
2025-04-14 15:00:00,151.88,152.38,151.86,152.37,132828.0,150.6003,151.0961,150.5805,151.0862,132828.0
2025-04-14 15:10:00,152.38,152.73,152.04,152.09,161917.0,151.0961,151.4431,150.7589,150.8085,161917.0
2025-04-14 15:20:00,152.09,152.13,151.66,151.86,126740.0,150.8085,150.8482,150.3822,150.5805,126740.0
2025-04-14 15:30:00,151.8,151.97,151.52,151.8,130174.0,150.521,150.6895,150.2433,150.521,130174.0
2025-04-14 15:40:00,151.78,152.06,151.44,151.61,187716.0,150.5011,150.7788,150.164,150.3326,187716.0
2025-04-14 15:50:00,151.55,151.97,150.81,150.91,727064.0,150.2731,150.6895,149.5393,149.6385,727064.0
2025-04-15 09:30:00,151.76,152.64,151.35,152.5,96539.0,150.4813,151.3539,150.0748,151.2151,96539.0
2025-04-15 09:40:00,152.43,152.57,151.92,152.01,86447.0,151.1457,151.2845,150.64,150.7292,86447.0
2025-04-15 09:50:00,151.99,152.43,151.69,151.73,59427.0,150.7094,151.1457,150.4119,150.4516,59427.0
2025-04-15 10:00:00,151.8,152.59,151.67,152.03,63035.0,150.521,151.3043,150.3921,150.749,63035.0
2025-04-15 10:10:00,152.03,152.71,150.97,150.98,81315.0,150.749,151.4233,149.698,149.7079,81315.0
2025-04-15 10:20:00,150.97,151.65,150.36,150.77,45176.0,149.698,150.3722,149.0931,149.4996,45176.0
2025-04-15 10:30:00,150.84,151.26,150.75,150.83,44259.0,149.5691,149.9855,149.4798,149.5591,44259.0
2025-04-15 10:40:00,150.83,151.68,150.58,151.31,56847.0,149.5591,150.402,149.3113,150.0351,56847.0
2025-04-15 10:50:00,151.24,151.57,150.94,151.14,37204.0,149.9657,150.2929,149.6682,149.8665,37204.0
2025-04-15 11:00:00,151.2,151.53,150.86,151.09,63828.0,149.926,150.2532,149.5889,149.817,63828.0
2025-04-15 11:10:00,151.05,151.69,150.97,151.46,77824.0,149.7773,150.4119,149.698,150.1838,77824.0
2025-04-15 11:20:00,151.42,151.7,151.15,151.21,52421.0,150.1442,150.4218,149.8764,149.9359,52421.0
2025-04-15 11:30:00,151.21,151.89,151.15,151.69,30599.0,149.9359,150.6102,149.8764,150.4119,30599.0
2025-04-15 11:40:00,151.59,151.93,151.38,151.46,41042.0,150.3127,150.6499,150.1045,150.1838,41042.0
2025-04-15 11:50:00,151.49,151.88,151.25,151.56,80440.0,150.2136,150.6003,149.9756,150.283,80440.0
2025-04-15 12:00:00,151.6,152.01,151.49,151.67,55511.0,150.3227,150.7292,150.2136,150.3921,55511.0
2025-04-15 12:10:00,151.63,152.04,151.53,151.74,43801.0,150.3524,150.7589,150.2532,150.4615,43801.0
2025-04-15 12:20:00,151.69,152.02,151.64,151.73,53837.0,150.4119,150.7391,150.3623,150.4516,53837.0
2025-04-15 12:30:00,151.74,151.97,151.61,151.67,29250.0,150.4615,150.6895,150.3326,150.3921,29250.0
2025-04-15 12:40:00,151.68,151.79,151.49,151.61,95790.0,150.402,150.5111,150.2136,150.3326,95790.0
2025-04-15 12:50:00,151.63,151.63,150.46,150.74,38630.0,150.3524,150.3524,149.1923,149.4699,38630.0
2025-04-15 13:00:00,150.75,151.01,150.57,150.64,31331.0,149.4798,149.7376,149.3013,149.3707,31331.0
2025-04-15 13:10:00,150.71,150.96,150.56,150.77,75742.0,149.4402,149.688,149.2914,149.4996,75742.0
2025-04-15 13:20:00,150.84,150.99,150.4,150.48,65473.0,149.5691,149.7178,149.1328,149.2121,65473.0
2025-04-15 13:30:00,150.52,150.87,150.38,150.79,50801.0,149.2518,149.5988,149.1129,149.5195,50801.0
2025-04-15 13:40:00,150.8,150.99,150.5,150.64,47167.0,149.5294,149.7178,149.2319,149.3707,47167.0
2025-04-15 13:50:00,150.74,150.78,149.94,150.1,81396.0,149.4699,149.5096,148.6766,148.8353,81396.0
2025-04-15 14:00:00,150.07,150.36,149.97,150.3,70473.0,148.8055,149.0931,148.7064,149.0336,70473.0
2025-04-15 14:10:00,150.31,150.32,149.85,150.03,57225.0,149.0435,149.0534,148.5874,148.7659,57225.0
2025-04-15 14:20:00,150.04,150.76,149.92,150.51,81796.0,148.7758,149.4897,148.6568,149.2418,81796.0
2025-04-15 14:30:00,150.56,151.1,150.48,150.87,66653.0,149.2914,149.8269,149.2121,149.5988,66653.0
2025-04-15 14:40:00,150.86,151.49,150.84,151.06,58245.0,149.5889,150.2136,149.5691,149.7872,58245.0
2025-04-15 14:50:00,151.05,151.3,151.02,151.14,55272.0,149.7773,150.0252,149.7475,149.8665,55272.0
2025-04-15 15:00:00,151.13,151.14,150.75,150.85,71516.0,149.8566,149.8665,149.4798,149.579,71516.0
2025-04-15 15:10:00,150.91,151.25,150.67,151.22,117025.0,149.6385,149.9756,149.4005,149.9459,117025.0
2025-04-15 15:20:00,151.18,151.18,150.58,150.85,132847.0,149.9062,149.9062,149.3113,149.579,132847.0
2025-04-15 15:30:00,150.86,151.15,150.7,150.86,95351.0,149.5889,149.8764,149.4302,149.5889,95351.0
2025-04-15 15:40:00,150.86,151.04,150.55,150.79,88806.0,149.5889,149.7674,149.2815,149.5195,88806.0
2025-04-15 15:50:00,150.68,151.4,150.66,151.17,574494.0,149.4104,150.1243,149.3906,149.8963,574494.0
2025-04-16 09:30:00,147.22,149.68,146.75,149.44,143942.0,145.9796,148.4188,145.5135,148.1809,143942.0
2025-04-16 09:40:00,149.44,149.74,147.85,148.15,140250.0,148.1809,148.4783,146.6043,146.9017,140250.0
2025-04-16 09:50:00,148.15,148.41,147.28,147.52,109674.0,146.9017,147.1595,146.0391,146.277,109674.0
2025-04-16 10:00:00,147.29,147.85,147.0,147.69,171985.0,146.049,146.6043,145.7614,146.4456,171985.0
2025-04-16 10:10:00,147.74,148.38,147.69,148.01,67935.0,146.4952,147.1298,146.4456,146.7629,67935.0
2025-04-16 10:20:00,147.95,149.09,147.85,148.66,41614.0,146.7034,147.8338,146.6043,147.4074,41614.0
2025-04-16 10:30:00,148.73,148.76,148.17,148.33,49716.0,147.4768,147.5066,146.9216,147.0802,49716.0
2025-04-16 10:40:00,148.34,148.87,148.31,148.6,34586.0,147.0901,147.6157,147.0604,147.3479,34586.0
2025-04-16 10:50:00,148.55,148.59,148.03,148.39,62419.0,147.2984,147.338,146.7827,147.1397,62419.0
2025-04-16 11:00:00,148.44,148.71,148.03,148.34,48927.0,147.1893,147.457,146.7827,147.0901,48927.0
2025-04-16 11:10:00,148.21,148.38,148.0,148.26,48901.0,146.9612,147.1298,146.753,147.0108,48901.0
2025-04-16 11:20:00,148.22,149.27,148.18,149.09,61659.0,146.9711,148.0123,146.9315,147.8338,61659.0
2025-04-16 11:30:00,149.04,149.04,148.48,148.49,40525.0,147.7842,147.7842,147.2289,147.2389,40525.0
2025-04-16 11:40:00,148.45,148.45,148.0,148.15,53629.0,147.1992,147.1992,146.753,146.9017,53629.0
2025-04-16 11:50:00,148.16,148.17,147.37,147.49,95735.0,146.9116,146.9216,146.1283,146.2473,95735.0
2025-04-16 12:00:00,147.49,147.7,147.2,147.6,50924.0,146.2473,146.4555,145.9597,146.3564,50924.0
2025-04-16 12:10:00,147.62,147.78,147.47,147.61,35581.0,146.3762,146.5348,146.2275,146.3663,35581.0
2025-04-16 12:20:00,147.6,147.63,147.3,147.37,40105.0,146.3564,146.3861,146.0589,146.1283,40105.0
2025-04-16 12:30:00,147.37,147.7,147.34,147.47,47283.0,146.1283,146.4555,146.0986,146.2275,47283.0
2025-04-16 12:40:00,147.42,147.66,147.25,147.5,48699.0,146.1779,146.4159,146.0093,146.2572,48699.0
2025-04-16 12:50:00,147.47,147.56,147.15,147.32,192158.0,146.2275,146.3167,145.9102,146.0787,192158.0
2025-04-16 13:00:00,147.3,147.66,147.09,147.39,131380.0,146.0589,146.4159,145.8507,146.1481,131380.0
2025-04-16 13:10:00,147.34,147.9,147.21,147.84,116254.0,146.0986,146.6538,145.9696,146.5943,116254.0
2025-04-16 13:20:00,147.9,147.91,147.54,147.85,75291.0,146.6538,146.6637,146.2969,146.6043,75291.0
2025-04-16 13:30:00,147.85,147.91,146.6,146.66,99743.0,146.6043,146.6637,145.3648,145.4243,99743.0
2025-04-16 13:40:00,146.66,146.74,146.06,146.22,124779.0,145.4243,145.5036,144.8293,144.988,124779.0
2025-04-16 13:50:00,146.17,146.36,145.12,145.24,114691.0,144.9384,145.1268,143.8973,144.0162,114691.0
2025-04-16 14:00:00,145.22,146.1,145.05,145.78,148881.0,143.9964,144.869,143.8278,144.5517,148881.0
2025-04-16 14:10:00,145.84,146.03,145.27,145.42,160130.0,144.6112,144.7996,144.046,144.1947,160130.0
2025-04-16 14:20:00,145.38,145.88,145.15,145.52,84185.0,144.1551,144.6509,143.927,144.2939,84185.0
2025-04-16 14:30:00,145.51,145.71,144.74,144.78,80516.0,144.284,144.4823,143.5205,143.5601,80516.0
2025-04-16 14:40:00,144.78,144.9,144.36,144.48,127590.0,143.5601,143.6791,143.1437,143.2626,127590.0
2025-04-16 14:50:00,144.44,144.46,144.0,144.15,170967.0,143.223,143.2428,142.7867,142.9354,170967.0
2025-04-16 15:00:00,144.15,144.48,143.54,143.57,126970.0,142.9354,143.2626,142.3306,142.3603,126970.0
2025-04-16 15:10:00,143.63,143.83,143.15,143.35,211828.0,142.4198,142.6181,141.9439,142.1422,211828.0
2025-04-16 15:20:00,143.35,143.36,142.56,142.77,195313.0,142.1422,142.1521,141.3588,141.5671,195313.0
2025-04-16 15:30:00,142.82,144.44,142.82,144.38,242697.0,141.6166,143.223,141.6166,143.1635,242697.0
2025-04-16 15:40:00,144.4,145.59,144.31,145.53,385900.0,143.1833,144.3633,143.0941,144.3038,385900.0
2025-04-16 15:50:00,145.52,146.99,145.42,146.51,861624.0,144.2939,145.7515,144.1947,145.2755,861624.0
2025-04-17 09:30:00,147.32,147.57,146.0,146.63,405902.0,146.0787,146.3266,144.7698,145.3945,405902.0
2025-04-17 09:40:00,146.64,147.32,146.0,147.11,119502.0,145.4044,146.0787,144.7698,145.8705,119502.0
2025-04-17 09:50:00,147.21,147.69,146.8,147.26,101449.0,145.9696,146.4456,145.5631,146.0192,101449.0
2025-04-17 10:00:00,147.2,147.62,146.93,147.22,131807.0,145.9597,146.3762,145.692,145.9796,131807.0
2025-04-17 10:10:00,147.26,147.99,147.18,147.22,84538.0,146.0192,146.7431,145.9399,145.9796,84538.0
2025-04-17 10:20:00,147.17,147.2,146.59,146.69,84620.0,145.93,145.9597,145.3549,145.454,84620.0
2025-04-17 10:30:00,146.69,147.02,145.92,146.21,111077.0,145.454,145.7812,144.6905,144.9781,111077.0
2025-04-17 10:40:00,146.21,147.48,146.16,147.12,43859.0,144.9781,146.2374,144.9285,145.8804,43859.0
2025-04-17 10:50:00,147.14,147.44,146.67,146.69,31173.0,145.9002,146.1977,145.4342,145.454,31173.0
2025-04-17 11:00:00,146.75,147.76,146.5,147.26,59692.0,145.5135,146.515,145.2656,146.0192,59692.0
2025-04-17 11:10:00,147.22,147.83,147.15,147.54,27722.0,145.9796,146.5844,145.9102,146.2969,27722.0
2025-04-17 11:20:00,147.55,147.61,146.66,146.99,43763.0,146.3068,146.3663,145.4243,145.7515,43763.0
2025-04-17 11:30:00,146.99,147.88,146.87,147.44,54616.0,145.7515,146.634,145.6325,146.1977,54616.0
2025-04-17 11:40:00,147.44,147.45,146.7,146.97,58104.0,146.1977,146.2076,145.4639,145.7317,58104.0
2025-04-17 11:50:00,146.96,147.53,146.84,147.14,35525.0,145.7218,146.2869,145.6028,145.9002,35525.0
2025-04-17 12:00:00,147.14,148.12,146.71,147.62,100972.0,145.9002,146.872,145.4739,146.3762,100972.0
2025-04-17 12:10:00,147.51,148.32,146.81,148.32,66860.0,146.2671,147.0703,145.573,147.0703,66860.0
2025-04-17 12:20:00,148.07,148.76,148.03,148.61,50474.0,146.8224,147.5066,146.7827,147.3578,50474.0
2025-04-17 12:30:00,148.59,149.01,148.25,148.31,49985.0,147.338,147.7545,147.0009,147.0604,49985.0
2025-04-17 12:40:00,148.29,148.46,147.73,148.32,36024.0,147.0405,147.2091,146.4853,147.0703,36024.0
2025-04-17 12:50:00,148.31,149.0,148.31,148.78,56102.0,147.0604,147.7446,147.0604,147.5264,56102.0
2025-04-17 13:00:00,148.81,149.08,148.66,148.9,44178.0,147.5562,147.8239,147.4074,147.6454,44178.0
2025-04-17 13:10:00,148.9,148.92,148.41,148.55,52939.0,147.6454,147.6652,147.1595,147.2984,52939.0
2025-04-17 13:20:00,148.47,148.55,148.13,148.22,47574.0,147.219,147.2984,146.8819,146.9711,47574.0
2025-04-17 13:30:00,148.22,149.16,148.21,149.13,41284.0,146.9711,147.9032,146.9612,147.8735,41284.0
2025-04-17 13:40:00,149.13,149.54,148.7,149.09,32596.0,147.8735,148.28,147.4471,147.8338,32596.0
2025-04-17 13:50:00,149.09,149.63,148.98,149.31,42745.0,147.8338,148.3693,147.7247,148.052,42745.0
2025-04-17 14:00:00,149.31,149.8,149.22,149.64,69434.0,148.052,148.5378,147.9627,148.3792,69434.0
2025-04-17 14:10:00,149.67,149.95,149.5,149.89,63680.0,148.4089,148.6866,148.2404,148.6271,63680.0
2025-04-17 14:20:00,149.91,150.19,149.66,149.77,35850.0,148.6469,148.9245,148.399,148.5081,35850.0
2025-04-17 14:30:00,149.75,150.13,149.72,149.98,41355.0,148.4882,148.865,148.4585,148.7163,41355.0
2025-04-17 14:40:00,149.92,149.99,149.42,149.57,89211.0,148.6568,148.7262,148.161,148.3098,89211.0
2025-04-17 14:50:00,149.47,149.69,149.0,149.0,59514.0,148.2106,148.4287,147.7446,147.7446,59514.0
2025-04-17 15:00:00,149.01,149.19,148.83,149.02,53694.0,147.7545,147.933,147.576,147.7644,53694.0
2025-04-17 15:10:00,149.02,149.09,148.49,148.71,57310.0,147.7644,147.8338,147.2389,147.457,57310.0
2025-04-17 15:20:00,148.74,149.01,148.36,148.74,64083.0,147.4868,147.7545,147.11,147.4868,64083.0
2025-04-17 15:30:00,148.71,149.21,148.69,149.0,82487.0,147.457,147.9528,147.4372,147.7446,82487.0
2025-04-17 15:40:00,149.03,149.34,148.4,148.51,125430.0,147.7743,148.0817,147.1496,147.2587,125430.0
2025-04-17 15:50:00,148.45,148.93,148.18,148.44,413504.0,147.1992,147.6752,146.9315,147.1893,413504.0
2025-04-21 09:30:00,145.46,146.63,145.0,146.63,218075.0,144.2344,145.3945,143.7783,145.3945,218075.0
2025-04-21 09:40:00,146.52,146.74,145.55,145.75,95228.0,145.2855,145.5036,144.3236,144.5219,95228.0
2025-04-21 09:50:00,145.76,145.87,144.76,144.91,74217.0,144.5319,144.6409,143.5403,143.689,74217.0
2025-04-21 10:00:00,144.9,144.9,144.12,144.37,139040.0,143.6791,143.6791,142.9057,143.1536,139040.0
2025-04-21 10:10:00,144.37,144.57,143.4,143.81,159141.0,143.1536,143.3519,142.1917,142.5983,159141.0
2025-04-21 10:20:00,143.8,144.09,143.68,143.9,58631.0,142.5884,142.8759,142.4694,142.6875,58631.0
2025-04-21 10:30:00,143.88,144.58,143.86,144.52,58025.0,142.6677,143.3618,142.6479,143.3023,58025.0
2025-04-21 10:40:00,144.52,144.79,144.11,144.16,111539.0,143.3023,143.57,142.8958,142.9453,111539.0
2025-04-21 10:50:00,144.09,144.32,143.84,144.28,75623.0,142.8759,143.104,142.628,143.0643,75623.0
2025-04-21 11:00:00,144.28,144.33,143.72,144.02,53661.0,143.0643,143.1139,142.5091,142.8065,53661.0
2025-04-21 11:10:00,143.97,144.16,143.73,144.09,58175.0,142.7569,142.9453,142.519,142.8759,58175.0
2025-04-21 11:20:00,144.13,144.51,144.05,144.15,95137.0,142.9156,143.2924,142.8363,142.9354,95137.0
2025-04-21 11:30:00,144.1,144.24,143.63,143.92,61939.0,142.8858,143.0247,142.4198,142.7074,61939.0
2025-04-21 11:40:00,143.88,143.94,143.38,143.56,71738.0,142.6677,142.7272,142.1719,142.3504,71738.0
2025-04-21 11:50:00,143.52,143.54,143.08,143.1,39421.0,142.3107,142.3306,141.8744,141.8943,39421.0
2025-04-21 12:00:00,143.11,143.4,143.0,143.1,43472.0,141.9042,142.1917,141.7951,141.8943,43472.0
2025-04-21 12:10:00,143.09,143.45,142.96,143.31,58875.0,141.8844,142.2413,141.7555,142.1025,58875.0
2025-04-21 12:20:00,143.31,143.5,143.18,143.38,31115.0,142.1025,142.2909,141.9736,142.1719,31115.0
2025-04-21 12:30:00,143.37,144.07,143.29,143.93,32736.0,142.162,142.8561,142.0827,142.7173,32736.0
2025-04-21 12:40:00,143.91,144.29,143.9,143.92,51963.0,142.6975,143.0742,142.6875,142.7074,51963.0
2025-04-21 12:50:00,143.91,143.92,143.53,143.62,64316.0,142.6975,142.7074,142.3207,142.4099,64316.0
2025-04-21 13:00:00,143.64,143.89,143.27,143.35,54826.0,142.4297,142.6776,142.0628,142.1422,54826.0
2025-04-21 13:10:00,143.32,143.48,143.21,143.34,52339.0,142.1124,142.2711,142.0033,142.1323,52339.0
2025-04-21 13:20:00,143.37,143.67,143.25,143.25,34457.0,142.162,142.4595,142.043,142.043,34457.0
2025-04-21 13:30:00,143.29,143.53,143.07,143.27,79473.0,142.0827,142.3207,141.8645,142.0628,79473.0
2025-04-21 13:40:00,143.22,143.38,143.06,143.12,50963.0,142.0133,142.1719,141.8546,141.9141,50963.0
2025-04-21 13:50:00,143.09,143.3,142.91,142.91,83743.0,141.8844,142.0926,141.7059,141.7059,83743.0
2025-04-21 14:00:00,142.9,143.16,142.64,143.08,88824.0,141.696,141.9538,141.4382,141.8744,88824.0
2025-04-21 14:10:00,143.05,143.4,142.97,143.24,46648.0,141.8447,142.1917,141.7654,142.0331,46648.0
2025-04-21 14:20:00,143.23,143.66,143.23,143.66,127391.0,142.0232,142.4496,142.0232,142.4496,127391.0
2025-04-21 14:30:00,143.65,143.96,143.59,143.74,50982.0,142.4396,142.747,142.3801,142.5289,50982.0
2025-04-21 14:40:00,143.7,143.72,143.15,143.27,94165.0,142.4892,142.5091,141.9439,142.0628,94165.0
2025-04-21 14:50:00,143.26,143.54,143.08,143.47,85816.0,142.0529,142.3306,141.8744,142.2612,85816.0
2025-04-21 15:00:00,143.44,143.95,143.44,143.55,81848.0,142.2314,142.7371,142.2314,142.3405,81848.0
2025-04-21 15:10:00,143.53,143.87,143.39,143.87,137029.0,142.3207,142.6578,142.1818,142.6578,137029.0
2025-04-21 15:20:00,143.81,144.14,143.77,143.96,100133.0,142.5983,142.9255,142.5586,142.747,100133.0
2025-04-21 15:30:00,143.93,144.48,143.91,144.45,124750.0,142.7173,143.2626,142.6975,143.2329,124750.0
2025-04-21 15:40:00,144.43,144.78,144.35,144.71,172368.0,143.2131,143.5601,143.1337,143.4907,172368.0
2025-04-21 15:50:00,144.69,145.95,144.49,145.55,783507.0,143.4709,144.7203,143.2726,144.3236,783507.0
2025-04-22 09:30:00,145.87,146.4,145.08,146.36,217644.0,144.6409,145.1665,143.8576,145.1268,217644.0
2025-04-22 09:40:00,146.27,147.87,146.18,147.57,160706.0,145.0376,146.6241,144.9483,146.3266,160706.0
2025-04-22 09:50:00,147.56,147.64,146.72,147.16,95006.0,146.3167,146.396,145.4838,145.9201,95006.0
2025-04-22 10:00:00,147.09,147.62,146.95,147.6,74158.0,145.8507,146.3762,145.7118,146.3564,74158.0
2025-04-22 10:10:00,147.58,147.87,147.32,147.52,60106.0,146.3365,146.6241,146.0787,146.277,60106.0
2025-04-22 10:20:00,147.46,147.81,146.97,147.17,80924.0,146.2175,146.5646,145.7317,145.93,80924.0
2025-04-22 10:30:00,147.17,147.64,146.94,147.33,76997.0,145.93,146.396,145.7019,146.0886,76997.0
2025-04-22 10:40:00,147.34,147.52,147.07,147.11,45230.0,146.0986,146.277,145.8308,145.8705,45230.0
2025-04-22 10:50:00,147.11,147.69,147.06,147.63,57157.0,145.8705,146.4456,145.8209,146.3861,57157.0
2025-04-22 11:00:00,147.65,148.24,147.64,147.84,81101.0,146.4059,146.991,146.396,146.5943,81101.0
2025-04-22 11:10:00,147.83,147.97,147.44,147.5,68426.0,146.5844,146.7232,146.1977,146.2572,68426.0
2025-04-22 11:20:00,147.5,147.5,146.58,146.96,65103.0,146.2572,146.2572,145.345,145.7218,65103.0
2025-04-22 11:30:00,147.02,147.09,146.59,146.59,70257.0,145.7812,145.8507,145.3549,145.3549,70257.0
2025-04-22 11:40:00,146.58,146.61,146.08,146.16,49389.0,145.345,145.3747,144.8492,144.9285,49389.0
2025-04-22 11:50:00,146.16,147.04,146.04,146.86,86648.0,144.9285,145.8011,144.8095,145.6226,86648.0
2025-04-22 12:00:00,146.89,147.44,146.85,147.18,67871.0,145.6523,146.1977,145.6127,145.9399,67871.0
2025-04-22 12:10:00,147.16,147.39,147.04,147.27,61578.0,145.9201,146.1481,145.8011,146.0291,61578.0
2025-04-22 12:20:00,147.25,147.68,147.24,147.31,63455.0,146.0093,146.4357,145.9994,146.0688,63455.0
2025-04-22 12:30:00,147.31,147.61,147.23,147.45,68286.0,146.0688,146.3663,145.9895,146.2076,68286.0
2025-04-22 12:40:00,147.47,147.5,147.08,147.33,40002.0,146.2275,146.2572,145.8407,146.0886,40002.0
2025-04-22 12:50:00,147.28,147.48,147.01,147.36,76291.0,146.0391,146.2374,145.7713,146.1184,76291.0
2025-04-22 13:00:00,147.42,147.72,147.31,147.57,189471.0,146.1779,146.4753,146.0688,146.3266,189471.0
2025-04-22 13:10:00,147.57,147.59,146.0,146.55,131593.0,146.3266,146.3464,144.7698,145.3152,131593.0
2025-04-22 13:20:00,146.57,147.03,145.96,146.28,106914.0,145.335,145.7912,144.7302,145.0475,106914.0
2025-04-22 13:30:00,146.18,146.58,145.84,146.28,79946.0,144.9483,145.345,144.6112,145.0475,79946.0
2025-04-22 13:40:00,146.3,146.36,145.71,145.75,62594.0,145.0673,145.1268,144.4823,144.5219,62594.0
2025-04-22 13:50:00,145.75,146.12,145.65,145.84,47574.0,144.5219,144.8888,144.4228,144.6112,47574.0
2025-04-22 14:00:00,145.85,146.58,145.78,146.36,71358.0,144.6211,145.345,144.5517,145.1268,71358.0
2025-04-22 14:10:00,146.33,146.46,146.13,146.4,54133.0,145.0971,145.226,144.8987,145.1665,54133.0
2025-04-22 14:20:00,146.4,146.75,146.32,146.63,61917.0,145.1665,145.5135,145.0871,145.3945,61917.0
2025-04-22 14:30:00,146.69,146.94,146.6,146.69,57618.0,145.454,145.7019,145.3648,145.454,57618.0
2025-04-22 14:40:00,146.63,146.81,146.55,146.71,61385.0,145.3945,145.573,145.3152,145.4739,61385.0
2025-04-22 14:50:00,146.74,147.06,146.74,146.87,51332.0,145.5036,145.8209,145.5036,145.6325,51332.0
2025-04-22 15:00:00,146.87,147.25,146.82,146.9,60604.0,145.6325,146.0093,145.5829,145.6623,60604.0
2025-04-22 15:10:00,146.94,146.95,146.17,146.29,71998.0,145.7019,145.7118,144.9384,145.0574,71998.0
2025-04-22 15:20:00,146.32,146.33,145.66,145.77,74932.0,145.0871,145.0971,144.4327,144.5418,74932.0
2025-04-22 15:30:00,145.77,145.94,145.47,145.49,136917.0,144.5418,144.7103,144.2443,144.2641,136917.0
2025-04-22 15:40:00,145.49,146.77,145.45,146.75,139579.0,144.2641,145.5334,144.2245,145.5135,139579.0
2025-04-22 15:50:00,146.66,147.05,146.19,146.74,721035.0,145.4243,145.811,144.9582,145.5036,721035.0
2025-04-23 09:30:00,153.23,153.27,151.3,152.5,399763.0,151.9389,151.9786,150.0252,151.2151,399763.0
2025-04-23 09:40:00,152.49,154.3,152.21,154.19,322327.0,151.2052,152.9999,150.9275,152.8908,322327.0
2025-04-23 09:50:00,154.17,154.28,152.76,153.19,258773.0,152.871,152.9801,151.4729,151.8993,258773.0
2025-04-23 10:00:00,153.4,154.54,152.32,154.3,290541.0,152.1075,153.2379,151.0366,152.9999,290541.0
2025-04-23 10:10:00,154.18,154.92,153.9,154.5,144008.0,152.8809,153.6147,152.6033,153.1982,144008.0
2025-04-23 10:20:00,154.45,154.57,153.48,154.41,146202.0,153.1486,153.2676,152.1868,153.109,146202.0
2025-04-23 10:30:00,154.38,154.81,154.02,154.39,170443.0,153.0792,153.5056,152.7223,153.0891,170443.0
2025-04-23 10:40:00,154.36,154.74,153.86,154.26,197508.0,153.0594,153.4362,152.5636,152.9602,197508.0
2025-04-23 10:50:00,154.26,154.62,154.16,154.49,97343.0,152.9602,153.3172,152.8611,153.1883,97343.0
2025-04-23 11:00:00,154.53,155.34,154.0,155.14,217112.0,153.228,154.0311,152.7024,153.8328,217112.0
2025-04-23 11:10:00,155.1,155.14,154.5,154.52,103710.0,153.7932,153.8328,153.1982,153.2181,103710.0
2025-04-23 11:20:00,154.52,155.1,153.06,153.44,145178.0,153.2181,153.7932,151.7704,152.1472,145178.0
2025-04-23 11:30:00,153.44,154.0,152.69,153.96,81907.0,152.1472,152.7024,151.4035,152.6628,81907.0
2025-04-23 11:40:00,154.01,154.09,153.16,153.25,84026.0,152.7124,152.7917,151.8695,151.9588,84026.0
2025-04-23 11:50:00,153.28,153.81,152.9,153.62,52963.0,151.9885,152.514,151.6117,152.3256,52963.0
2025-04-23 12:00:00,153.6,153.67,153.16,153.33,38508.0,152.3058,152.3752,151.8695,152.0381,38508.0
2025-04-23 12:10:00,153.29,153.68,152.87,152.87,79220.0,151.9984,152.3851,151.582,151.582,79220.0
2025-04-23 12:20:00,152.85,153.36,152.66,153.28,50419.0,151.5621,152.0678,151.3737,151.9885,50419.0
2025-04-23 12:30:00,153.29,153.93,153.15,153.93,47624.0,151.9984,152.633,151.8596,152.633,47624.0
2025-04-23 12:40:00,153.82,154.03,153.65,153.77,52431.0,152.524,152.7322,152.3554,152.4744,52431.0
2025-04-23 12:50:00,153.73,154.64,153.69,154.36,51722.0,152.4347,153.337,152.395,153.0594,51722.0
2025-04-23 13:00:00,154.38,154.62,153.64,154.51,111288.0,153.0792,153.3172,152.3455,153.2081,111288.0
2025-04-23 13:10:00,154.56,154.7,154.34,154.48,88726.0,153.2577,153.3965,153.0396,153.1784,88726.0
2025-04-23 13:20:00,154.56,154.59,154.15,154.19,63698.0,153.2577,153.2875,152.8512,152.8908,63698.0
2025-04-23 13:30:00,154.24,154.42,153.48,153.57,104530.0,152.9404,153.1189,152.1868,152.2761,104530.0
2025-04-23 13:40:00,153.62,153.94,153.43,153.76,109597.0,152.3256,152.6429,152.1372,152.4645,109597.0
2025-04-23 13:50:00,153.69,154.5,153.67,154.4,86584.0,152.395,153.1982,152.3752,153.0991,86584.0
2025-04-23 14:00:00,154.33,154.39,153.83,154.12,73645.0,153.0297,153.0891,152.5339,152.8214,73645.0
2025-04-23 14:10:00,154.09,154.71,153.88,154.47,119921.0,152.7917,153.4065,152.5834,153.1685,119921.0
2025-04-23 14:20:00,154.43,154.8,153.73,153.86,109261.0,153.1288,153.4957,152.4347,152.5636,109261.0
2025-04-23 14:30:00,153.87,154.08,153.59,153.69,103137.0,152.5735,152.7818,152.2959,152.395,103137.0
2025-04-23 14:40:00,153.66,153.7,153.27,153.53,69840.0,152.3653,152.405,151.9786,152.2364,69840.0
2025-04-23 14:50:00,153.57,153.82,153.23,153.46,101207.0,152.2761,152.524,151.9389,152.167,101207.0
2025-04-23 15:00:00,153.43,153.56,152.77,152.85,129109.0,152.1372,152.2661,151.4828,151.5621,129109.0
2025-04-23 15:10:00,152.85,152.92,152.15,152.4,262447.0,151.5621,151.6315,150.868,151.1159,262447.0
2025-04-23 15:20:00,152.4,152.5,151.77,151.95,254530.0,151.1159,151.2151,150.4912,150.6697,254530.0
2025-04-23 15:30:00,151.98,152.17,151.51,151.57,165232.0,150.6995,150.8879,150.2334,150.2929,165232.0
2025-04-23 15:40:00,151.6,151.87,151.27,151.78,248341.0,150.3227,150.5904,149.9954,150.5011,248341.0
2025-04-23 15:50:00,151.84,152.79,151.77,152.01,741472.0,150.5606,151.5026,150.4912,150.7292,741472.0
2025-04-24 09:30:00,164.31,165.0,158.42,160.97,1772428.0,162.9256,163.6098,157.0852,159.6137,1772428.0
2025-04-24 09:40:00,160.98,161.07,159.64,159.92,591447.0,159.6236,159.7129,158.2949,158.5726,591447.0
2025-04-24 09:50:00,159.9,161.21,159.53,160.82,474605.0,158.5527,159.8517,158.1858,159.465,474605.0
2025-04-24 10:00:00,160.82,163.42,160.67,162.92,606769.0,159.465,162.0431,159.3162,161.5473,606769.0
2025-04-24 10:10:00,162.87,162.93,160.5,161.27,375047.0,161.4977,161.5572,159.1477,159.9112,375047.0
2025-04-24 10:20:00,161.27,162.56,161.25,162.12,216564.0,159.9112,161.1903,159.8913,160.754,216564.0
2025-04-24 10:30:00,162.03,162.15,160.94,161.39,161980.0,160.6648,160.7838,159.584,160.0302,161980.0
2025-04-24 10:40:00,161.32,161.81,161.05,161.61,223853.0,159.9608,160.4466,159.693,160.2483,223853.0
2025-04-24 10:50:00,161.57,161.67,160.63,161.32,165526.0,160.2087,160.3078,159.2766,159.9608,165526.0
2025-04-24 11:00:00,161.33,162.36,161.13,162.09,193694.0,159.9707,160.992,159.7724,160.7243,193694.0
2025-04-24 11:10:00,162.17,162.45,161.6,161.64,177434.0,160.8036,161.0812,160.2384,160.2781,177434.0
2025-04-24 11:20:00,161.64,161.96,161.24,161.28,140924.0,160.2781,160.5954,159.8814,159.9211,140924.0
2025-04-24 11:30:00,161.32,161.92,160.95,161.61,164420.0,159.9608,160.5557,159.5939,160.2483,164420.0
2025-04-24 11:40:00,161.59,162.0,161.09,161.28,103831.0,160.2285,160.635,159.7327,159.9211,103831.0
2025-04-24 11:50:00,161.32,161.98,160.93,161.21,126107.0,159.9608,160.6152,159.574,159.8517,126107.0
2025-04-24 12:00:00,161.21,161.71,161.17,161.37,98927.0,159.8517,160.3475,159.812,160.0103,98927.0
2025-04-24 12:10:00,161.42,162.13,161.4,162.13,152642.0,160.0599,160.7639,160.0401,160.7639,152642.0
2025-04-24 12:20:00,162.09,162.8,162.01,162.51,219639.0,160.7243,161.4283,160.6449,161.1407,219639.0
2025-04-24 12:30:00,162.5,163.05,162.27,162.75,135562.0,161.1308,161.6762,160.9028,161.3787,135562.0
2025-04-24 12:40:00,162.69,162.81,162.06,162.69,110211.0,161.3192,161.4382,160.6945,161.3192,110211.0
2025-04-24 12:50:00,162.65,163.25,162.46,162.9,112079.0,161.2796,161.8745,161.0912,161.5274,112079.0
2025-04-24 13:00:00,162.93,163.09,162.55,162.6,125926.0,161.5572,161.7158,161.1804,161.23,125926.0
2025-04-24 13:10:00,162.59,163.11,162.52,162.76,125824.0,161.2201,161.7357,161.1506,161.3886,125824.0
2025-04-24 13:20:00,162.82,163.28,162.59,162.88,98359.0,161.4481,161.9042,161.2201,161.5076,98359.0
2025-04-24 13:30:00,162.89,163.26,162.87,163.12,63078.0,161.5175,161.8844,161.4977,161.7456,63078.0
2025-04-24 13:40:00,163.12,163.45,162.46,163.36,117376.0,161.7456,162.0728,161.0912,161.9836,117376.0
2025-04-24 13:50:00,163.36,163.37,162.9,163.02,126965.0,161.9836,161.9935,161.5274,161.6464,126965.0
2025-04-24 14:00:00,162.99,163.33,162.83,163.04,144812.0,161.6167,161.9538,161.458,161.6663,144812.0
2025-04-24 14:10:00,163.07,163.11,162.29,162.51,154722.0,161.696,161.7357,160.9226,161.1407,154722.0
2025-04-24 14:20:00,162.51,162.53,162.14,162.16,89998.0,161.1407,161.1606,160.7738,160.7937,89998.0
2025-04-24 14:30:00,162.15,162.39,161.92,162.09,123131.0,160.7838,161.0217,160.5557,160.7243,123131.0
2025-04-24 14:40:00,162.09,162.18,161.73,161.91,88716.0,160.7243,160.8135,160.3673,160.5458,88716.0
2025-04-24 14:50:00,161.92,162.1,161.65,161.66,72032.0,160.5557,160.7342,160.288,160.2979,72032.0
2025-04-24 15:00:00,161.66,161.67,161.23,161.37,92908.0,160.2979,160.3078,159.8715,160.0103,92908.0
2025-04-24 15:10:00,161.37,161.63,160.73,161.34,227073.0,160.0103,160.2681,159.3757,159.9806,227073.0
2025-04-24 15:20:00,161.3,161.56,161.11,161.15,215970.0,159.9409,160.1987,159.7525,159.7922,215970.0
2025-04-24 15:30:00,161.15,161.37,160.78,161.12,183280.0,159.7922,160.0103,159.4253,159.7624,183280.0
2025-04-24 15:40:00,161.12,161.42,160.97,161.16,299329.0,159.7624,160.0599,159.6137,159.8021,299329.0
2025-04-24 15:50:00,161.19,162.56,160.86,162.11,1339097.0,159.8319,161.1903,159.5046,160.7441,1339097.0
2025-04-25 09:30:00,161.73,163.35,161.15,162.04,232479.0,160.3673,161.9737,159.7922,160.6747,232479.0
2025-04-25 09:40:00,162.03,162.13,161.3,161.72,131633.0,160.6648,160.7639,159.9409,160.3574,131633.0
2025-04-25 09:50:00,161.7,162.0,160.52,160.65,111321.0,160.3376,160.635,159.1675,159.2964,111321.0
2025-04-25 10:00:00,160.65,162.6,160.56,162.52,139065.0,159.2964,161.23,159.2072,161.1506,139065.0
2025-04-25 10:10:00,162.59,162.75,162.08,162.17,100470.0,161.2201,161.3787,160.7144,160.8036,100470.0
2025-04-25 10:20:00,162.17,162.39,161.66,162.01,87078.0,160.8036,161.0217,160.2979,160.6449,87078.0
2025-04-25 10:30:00,162.0,163.18,161.69,163.08,88744.0,160.635,161.8051,160.3276,161.7059,88744.0
2025-04-25 10:40:00,162.97,163.49,162.84,163.44,96003.0,161.5969,162.1125,161.468,162.0629,96003.0
2025-04-25 10:50:00,163.36,163.48,162.86,163.22,82328.0,161.9836,162.1026,161.4878,161.8447,82328.0
2025-04-25 11:00:00,163.28,163.46,162.77,163.22,68758.0,161.9042,162.0827,161.3985,161.8447,68758.0
2025-04-25 11:10:00,163.17,163.54,162.78,162.89,61429.0,161.7952,162.1621,161.4085,161.5175,61429.0
2025-04-25 11:20:00,162.92,163.12,162.63,162.71,58144.0,161.5473,161.7456,161.2597,161.339,58144.0
2025-04-25 11:30:00,162.78,162.86,162.22,162.56,66709.0,161.4085,161.4878,160.8532,161.1903,66709.0
2025-04-25 11:40:00,162.58,162.75,162.11,162.42,47023.0,161.2101,161.3787,160.7441,161.0515,47023.0
2025-04-25 11:50:00,162.42,162.52,162.07,162.39,57468.0,161.0515,161.1506,160.7044,161.0217,57468.0
2025-04-25 12:00:00,162.44,162.48,162.19,162.39,65189.0,161.0713,161.111,160.8234,161.0217,65189.0
2025-04-25 12:10:00,162.38,162.41,161.78,162.0,43118.0,161.0118,161.0416,160.4169,160.635,43118.0
2025-04-25 12:20:00,162.0,162.09,161.69,161.9,148472.0,160.635,160.7243,160.3276,160.5359,148472.0
2025-04-25 12:30:00,161.93,162.3,161.93,162.23,122928.0,160.5656,160.9325,160.5656,160.8631,122928.0
2025-04-25 12:40:00,162.24,162.81,162.03,162.28,77465.0,160.873,161.4382,160.6648,160.9127,77465.0
2025-04-25 12:50:00,162.29,162.35,162.04,162.28,70000.0,160.9226,160.9821,160.6747,160.9127,70000.0
2025-04-25 13:00:00,162.31,162.85,162.3,162.59,90868.0,160.9424,161.4779,160.9325,161.2201,90868.0
2025-04-25 13:10:00,162.58,163.23,162.57,163.0,120562.0,161.2101,161.8547,161.2002,161.6266,120562.0
2025-04-25 13:20:00,163.0,163.65,162.97,163.62,142625.0,161.6266,162.2711,161.5969,162.2414,142625.0
2025-04-25 13:30:00,163.64,163.7,162.63,162.75,144132.0,162.2612,162.3207,161.2597,161.3787,144132.0
2025-04-25 13:40:00,162.65,163.18,162.49,162.65,84844.0,161.2796,161.8051,161.1209,161.2796,84844.0
2025-04-25 13:50:00,162.65,163.1,162.19,163.07,93200.0,161.2796,161.7258,160.8234,161.696,93200.0
2025-04-25 14:00:00,163.09,163.5,162.94,163.35,55064.0,161.7158,162.1224,161.5671,161.9737,55064.0
2025-04-25 14:10:00,163.4,163.5,162.85,163.09,79898.0,162.0232,162.1224,161.4779,161.7158,79898.0
2025-04-25 14:20:00,163.05,163.5,162.9,163.17,76861.0,161.6762,162.1224,161.5274,161.7952,76861.0
2025-04-25 14:30:00,163.15,163.33,162.97,163.27,106221.0,161.7753,161.9538,161.5969,161.8943,106221.0
2025-04-25 14:40:00,163.28,163.61,163.19,163.49,128697.0,161.9042,162.2315,161.815,162.1125,128697.0
2025-04-25 14:50:00,163.49,163.49,162.94,162.95,52206.0,162.1125,162.1125,161.5671,161.577,52206.0
2025-04-25 15:00:00,163.04,163.35,162.9,163.35,59107.0,161.6663,161.9737,161.5274,161.9737,59107.0
2025-04-25 15:10:00,163.37,163.45,162.94,163.14,116106.0,161.9935,162.0728,161.5671,161.7654,116106.0
2025-04-25 15:20:00,163.14,163.64,163.05,163.21,76836.0,161.7654,162.2612,161.6762,161.8348,76836.0
2025-04-25 15:30:00,163.2,163.2,162.55,162.56,79177.0,161.8249,161.8249,161.1804,161.1903,79177.0
2025-04-25 15:40:00,162.62,162.66,162.26,162.56,83511.0,161.2498,161.2895,160.8928,161.1903,83511.0
2025-04-25 15:50:00,162.57,163.33,162.57,162.86,444913.0,161.2002,161.9538,161.2002,161.4878,444913.0
2025-04-28 09:30:00,163.35,163.36,162.1,162.43,172723.0,161.9737,161.9836,160.7342,161.0614,172723.0
2025-04-28 09:40:00,162.5,163.5,162.5,162.99,121646.0,161.1308,162.1224,161.1308,161.6167,121646.0
2025-04-28 09:50:00,163.13,163.31,162.66,162.74,51293.0,161.7555,161.934,161.2895,161.3688,51293.0
2025-04-28 10:00:00,162.73,163.55,162.47,162.95,42249.0,161.3589,162.172,161.1011,161.577,42249.0
2025-04-28 10:10:00,163.04,163.23,162.63,162.76,43496.0,161.6663,161.8547,161.2597,161.3886,43496.0
2025-04-28 10:20:00,162.74,163.09,162.36,162.41,68843.0,161.3688,161.7158,160.992,161.0416,68843.0
2025-04-28 10:30:00,162.45,162.8,162.08,162.72,30978.0,161.0812,161.4283,160.7144,161.349,30978.0
2025-04-28 10:40:00,162.81,162.96,162.36,162.78,27152.0,161.4382,161.5869,160.992,161.4085,27152.0
2025-04-28 10:50:00,162.75,162.76,161.57,161.7,49622.0,161.3787,161.3886,160.2087,160.3376,49622.0
2025-04-28 11:00:00,161.69,161.88,160.86,161.05,234785.0,160.3276,160.516,159.5046,159.693,234785.0
2025-04-28 11:10:00,161.07,161.59,160.84,160.9,56296.0,159.7129,160.2285,159.4848,159.5443,56296.0
2025-04-28 11:20:00,160.83,161.01,160.2,160.23,97851.0,159.4749,159.6534,158.8502,158.8799,97851.0
2025-04-28 11:30:00,160.18,160.82,160.17,160.73,91489.0,158.8304,159.465,158.8204,159.3757,91489.0
2025-04-28 11:40:00,160.74,161.22,160.67,160.69,38675.0,159.3856,159.8616,159.3162,159.3361,38675.0
2025-04-28 11:50:00,160.69,161.18,160.56,160.77,27240.0,159.3361,159.8219,159.2072,159.4154,27240.0
2025-04-28 12:00:00,160.72,160.87,160.22,160.28,66652.0,159.3658,159.5145,158.87,158.9295,66652.0
2025-04-28 12:10:00,160.23,160.43,159.92,160.33,147476.0,158.8799,159.0783,158.5726,158.9791,147476.0
2025-04-28 12:20:00,160.33,160.45,159.99,160.06,32070.0,158.9791,159.0981,158.642,158.7114,32070.0
2025-04-28 12:30:00,160.09,160.58,160.07,160.52,27336.0,158.7411,159.227,158.7213,159.1675,27336.0
2025-04-28 12:40:00,160.52,160.85,160.42,160.77,21117.0,159.1675,159.4947,159.0683,159.4154,21117.0
2025-04-28 12:50:00,160.74,160.76,160.07,160.3,32707.0,159.3856,159.4055,158.7213,158.9494,32707.0
2025-04-28 13:00:00,160.34,160.56,160.17,160.2,24013.0,158.989,159.2072,158.8204,158.8502,24013.0
2025-04-28 13:10:00,160.2,160.26,159.72,160.18,46986.0,158.8502,158.9097,158.3742,158.8304,46986.0
2025-04-28 13:20:00,160.28,160.53,160.0,160.05,91582.0,158.9295,159.1774,158.6519,158.7015,91582.0
2025-04-28 13:30:00,160.0,160.31,159.99,160.27,38502.0,158.6519,158.9593,158.642,158.9196,38502.0
2025-04-28 13:40:00,160.27,160.42,160.17,160.3,21221.0,158.9196,159.0683,158.8204,158.9494,21221.0
2025-04-28 13:50:00,160.31,160.39,160.15,160.29,46119.0,158.9593,159.0386,158.8006,158.9394,46119.0
2025-04-28 14:00:00,160.23,160.43,160.18,160.28,43952.0,158.8799,159.0783,158.8304,158.9295,43952.0
2025-04-28 14:10:00,160.28,160.62,160.24,160.59,72592.0,158.9295,159.2667,158.8899,159.2369,72592.0
2025-04-28 14:20:00,160.6,161.09,160.52,161.09,39676.0,159.2468,159.7327,159.1675,159.7327,39676.0
2025-04-28 14:30:00,161.04,161.18,160.91,161.1,30240.0,159.6831,159.8219,159.5542,159.7426,30240.0
2025-04-28 14:40:00,161.07,161.34,161.01,161.25,39580.0,159.7129,159.9806,159.6534,159.8913,39580.0
2025-04-28 14:50:00,161.25,161.47,161.17,161.22,30367.0,159.8913,160.1095,159.812,159.8616,30367.0
2025-04-28 15:00:00,161.22,161.81,161.18,161.74,47313.0,159.8616,160.4466,159.8219,160.3772,47313.0
2025-04-28 15:10:00,161.74,161.81,161.52,161.73,35736.0,160.3772,160.4466,160.1591,160.3673,35736.0
2025-04-28 15:20:00,161.74,162.15,161.71,162.08,43859.0,160.3772,160.7838,160.3475,160.7144,43859.0
2025-04-28 15:30:00,162.02,162.36,161.88,162.16,59867.0,160.6549,160.992,160.516,160.7937,59867.0
2025-04-28 15:40:00,162.18,162.3,162.01,162.17,66110.0,160.8135,160.9325,160.6449,160.8036,66110.0
2025-04-28 15:50:00,162.22,162.86,162.22,162.41,309587.0,160.8532,161.4878,160.8532,161.0416,309587.0
2025-04-29 09:30:00,159.49,160.14,158.83,159.19,270087.0,158.1462,158.7907,157.4917,157.8487,270087.0
2025-04-29 09:40:00,159.19,160.59,159.19,160.47,169991.0,157.8487,159.2369,157.8487,159.1179,169991.0
2025-04-29 09:50:00,160.47,161.02,160.17,160.79,99220.0,159.1179,159.6633,158.8204,159.4352,99220.0
2025-04-29 10:00:00,160.84,161.64,160.57,161.15,135610.0,159.4848,160.2781,159.2171,159.7922,135610.0
2025-04-29 10:10:00,161.13,161.22,160.25,160.26,152612.0,159.7724,159.8616,158.8998,158.9097,152612.0
2025-04-29 10:20:00,160.24,160.43,159.29,159.39,134793.0,158.8899,159.0783,157.9479,158.047,134793.0
2025-04-29 10:30:00,159.43,160.11,159.2,160.04,122103.0,158.0867,158.761,157.8586,158.6915,122103.0
2025-04-29 10:40:00,160.06,160.11,159.5,159.89,50788.0,158.7114,158.761,158.1561,158.5428,50788.0
2025-04-29 10:50:00,159.82,160.27,159.67,160.21,50013.0,158.4734,158.9196,158.3247,158.8601,50013.0
2025-04-29 11:00:00,160.27,160.35,159.96,160.19,41777.0,158.9196,158.9989,158.6122,158.8403,41777.0
2025-04-29 11:10:00,160.25,160.32,159.92,160.06,38938.0,158.8998,158.9692,158.5726,158.7114,38938.0
2025-04-29 11:20:00,160.12,160.5,159.75,160.27,49477.0,158.7709,159.1477,158.404,158.9196,49477.0
2025-04-29 11:30:00,160.31,160.31,159.7,159.94,32237.0,158.9593,158.9593,158.3544,158.5924,32237.0
2025-04-29 11:40:00,160.03,160.32,159.84,159.85,20619.0,158.6816,158.9692,158.4932,158.5031,20619.0
2025-04-29 11:50:00,159.93,160.06,159.66,159.75,16080.0,158.5825,158.7114,158.3147,158.404,16080.0
2025-04-29 12:00:00,159.8,160.24,159.69,160.22,21416.0,158.4536,158.8899,158.3445,158.87,21416.0
2025-04-29 12:10:00,160.18,160.28,159.9,160.03,41626.0,158.8304,158.9295,158.5527,158.6816,41626.0
2025-04-29 12:20:00,160.0,160.08,159.81,159.96,54608.0,158.6519,158.7312,158.4635,158.6122,54608.0
2025-04-29 12:30:00,159.9,160.11,159.53,159.53,19238.0,158.5527,158.761,158.1858,158.1858,19238.0
2025-04-29 12:40:00,159.58,159.79,159.04,159.11,27090.0,158.2354,158.4436,157.7,157.7694,27090.0
2025-04-29 12:50:00,159.18,159.41,158.75,159.06,30249.0,157.8388,158.0669,157.4124,157.7198,30249.0
2025-04-29 13:00:00,159.09,159.44,159.01,159.35,20548.0,157.7495,158.0966,157.6702,158.0074,20548.0
2025-04-29 13:10:00,159.34,159.85,159.15,159.82,19816.0,157.9974,158.5031,157.809,158.4734,19816.0
2025-04-29 13:20:00,159.79,160.07,159.77,159.98,50332.0,158.4436,158.7213,158.4238,158.632,50332.0
2025-04-29 13:30:00,160.0,160.28,159.91,160.26,22455.0,158.6519,158.9295,158.5626,158.9097,22455.0
2025-04-29 13:40:00,160.27,161.32,160.25,161.32,34557.0,158.9196,159.9608,158.8998,159.9608,34557.0
2025-04-29 13:50:00,161.2,161.69,160.99,161.65,35717.0,159.8418,160.3276,159.6335,160.288,35717.0
2025-04-29 14:00:00,161.68,162.15,161.62,162.09,36405.0,160.3177,160.7838,160.2582,160.7243,36405.0
2025-04-29 14:10:00,162.12,162.2,161.83,161.87,40364.0,160.754,160.8333,160.4665,160.5061,40364.0
2025-04-29 14:20:00,161.88,161.92,161.61,161.86,32581.0,160.516,160.5557,160.2483,160.4962,32581.0
2025-04-29 14:30:00,161.86,162.13,161.64,162.1,34053.0,160.4962,160.7639,160.2781,160.7342,34053.0
2025-04-29 14:40:00,162.12,162.35,161.95,162.0,44678.0,160.754,160.9821,160.5855,160.635,44678.0
2025-04-29 14:50:00,162.0,162.02,161.64,161.82,61881.0,160.635,160.6549,160.2781,160.4565,61881.0
2025-04-29 15:00:00,161.76,162.03,161.48,161.73,49701.0,160.3971,160.6648,160.1194,160.3673,49701.0
2025-04-29 15:10:00,161.76,162.07,161.33,161.56,91952.0,160.3971,160.7044,159.9707,160.1987,91952.0
2025-04-29 15:20:00,161.51,161.76,161.43,161.5,37134.0,160.1492,160.3971,160.0698,160.1392,37134.0
2025-04-29 15:30:00,161.52,161.62,161.21,161.28,29977.0,160.1591,160.2582,159.8517,159.9211,29977.0
2025-04-29 15:40:00,161.3,161.52,161.11,161.45,80926.0,159.9409,160.1591,159.7525,160.0897,80926.0
2025-04-29 15:50:00,161.51,161.94,160.48,160.74,586839.0,160.1492,160.5755,159.1278,159.3856,586839.0
2025-04-30 09:30:00,156.37,157.54,155.85,156.33,194415.0,156.37,157.54,155.85,156.33,194415.0
2025-04-30 09:40:00,156.32,156.45,154.9,155.52,121498.0,156.32,156.45,154.9,155.52,121498.0
2025-04-30 09:50:00,155.53,155.97,155.06,155.15,91770.0,155.53,155.97,155.06,155.15,91770.0
2025-04-30 10:00:00,155.16,156.66,155.02,156.43,69255.0,155.16,156.66,155.02,156.43,69255.0
2025-04-30 10:10:00,156.49,156.68,156.18,156.32,40343.0,156.49,156.68,156.18,156.32,40343.0
2025-04-30 10:20:00,156.32,157.24,156.11,157.14,47082.0,156.32,157.24,156.11,157.14,47082.0
2025-04-30 10:30:00,157.1,157.55,156.64,156.81,37114.0,157.1,157.55,156.64,156.81,37114.0
2025-04-30 10:40:00,156.81,157.27,156.62,156.93,25246.0,156.81,157.27,156.62,156.93,25246.0
2025-04-30 10:50:00,156.93,157.27,156.55,156.82,30390.0,156.93,157.27,156.55,156.82,30390.0
2025-04-30 11:00:00,156.87,157.34,156.81,157.23,37285.0,156.87,157.34,156.81,157.23,37285.0
2025-04-30 11:10:00,157.22,157.57,157.18,157.52,34465.0,157.22,157.57,157.18,157.52,34465.0
2025-04-30 11:20:00,157.43,157.91,157.37,157.75,27133.0,157.43,157.91,157.37,157.75,27133.0
2025-04-30 11:30:00,157.68,157.78,157.42,157.63,25972.0,157.68,157.78,157.42,157.63,25972.0
2025-04-30 11:40:00,157.57,158.09,157.35,157.8,44648.0,157.57,158.09,157.35,157.8,44648.0
2025-04-30 11:50:00,157.79,158.25,157.72,158.06,51218.0,157.79,158.25,157.72,158.06,51218.0
2025-04-30 12:00:00,158.1,158.47,157.75,158.19,20412.0,158.1,158.47,157.75,158.19,20412.0
2025-04-30 12:10:00,158.19,158.19,157.82,157.82,24804.0,158.19,158.19,157.82,157.82,24804.0
2025-04-30 12:20:00,157.89,157.89,157.3,157.52,41058.0,157.89,157.89,157.3,157.52,41058.0
2025-04-30 12:30:00,157.52,157.7,157.1,157.62,39721.0,157.52,157.7,157.1,157.62,39721.0
2025-04-30 12:40:00,157.56,157.9,157.48,157.67,55778.0,157.56,157.9,157.48,157.67,55778.0
2025-04-30 12:50:00,157.7,157.82,157.46,157.64,24722.0,157.7,157.82,157.46,157.64,24722.0
2025-04-30 13:00:00,157.64,157.78,157.16,157.31,26012.0,157.64,157.78,157.16,157.31,26012.0
2025-04-30 13:10:00,157.3,157.51,156.94,157.42,66920.0,157.3,157.51,156.94,157.42,66920.0
2025-04-30 13:20:00,157.47,157.88,157.38,157.85,28257.0,157.47,157.88,157.38,157.85,28257.0
2025-04-30 13:30:00,157.84,158.31,157.82,158.05,27361.0,157.84,158.31,157.82,158.05,27361.0
2025-04-30 13:40:00,158.09,158.29,158.04,158.24,26899.0,158.09,158.29,158.04,158.24,26899.0
2025-04-30 13:50:00,158.25,158.44,158.1,158.21,33065.0,158.25,158.44,158.1,158.21,33065.0
2025-04-30 14:00:00,158.17,159.1,157.85,158.6,71095.0,158.17,159.1,157.85,158.6,71095.0
2025-04-30 14:10:00,158.58,159.51,158.57,159.18,105808.0,158.58,159.51,158.57,159.18,105808.0
2025-04-30 14:20:00,159.19,159.28,158.61,158.84,48803.0,159.19,159.28,158.61,158.84,48803.0
2025-04-30 14:30:00,158.81,159.11,158.5,158.5,37960.0,158.81,159.11,158.5,158.5,37960.0
2025-04-30 14:40:00,158.6,159.29,158.4,159.21,28027.0,158.6,159.29,158.4,159.21,28027.0
2025-04-30 14:50:00,159.2,159.44,158.94,159.02,52827.0,159.2,159.44,158.94,159.02,52827.0
2025-04-30 15:00:00,159.01,159.2,158.93,158.99,40530.0,159.01,159.2,158.93,158.99,40530.0
2025-04-30 15:10:00,158.95,159.3,158.84,158.84,45332.0,158.95,159.3,158.84,158.84,45332.0
2025-04-30 15:20:00,158.88,159.07,158.71,158.75,49824.0,158.88,159.07,158.71,158.75,49824.0
2025-04-30 15:30:00,158.7,159.08,158.65,158.84,47629.0,158.7,159.08,158.65,158.84,47629.0
2025-04-30 15:40:00,158.77,159.66,158.65,159.52,49642.0,158.77,159.66,158.65,159.52,49642.0
2025-04-30 15:50:00,159.53,160.63,159.51,159.99,561502.0,159.53,160.63,159.51,159.99,561502.0
2025-05-01 09:30:00,160.84,161.0,159.4,159.68,115739.0,160.84,161.0,159.4,159.68,115739.0
2025-05-01 09:40:00,159.76,160.51,159.5,160.12,65271.0,159.76,160.51,159.5,160.12,65271.0
2025-05-01 09:50:00,160.13,160.18,159.01,159.24,123145.0,160.13,160.18,159.01,159.24,123145.0
2025-05-01 10:00:00,159.21,160.35,159.21,159.83,100605.0,159.21,160.35,159.21,159.83,100605.0
2025-05-01 10:10:00,159.79,160.41,159.68,159.92,53656.0,159.79,160.41,159.68,159.92,53656.0
2025-05-01 10:20:00,159.92,160.64,159.92,160.43,50198.0,159.92,160.64,159.92,160.43,50198.0
2025-05-01 10:30:00,160.34,160.39,159.83,160.39,54517.0,160.34,160.39,159.83,160.39,54517.0
2025-05-01 10:40:00,160.48,160.83,160.23,160.8,46109.0,160.48,160.83,160.23,160.8,46109.0
2025-05-01 10:50:00,160.74,160.75,160.33,160.58,52990.0,160.74,160.75,160.33,160.58,52990.0
2025-05-01 11:00:00,160.56,161.14,160.54,160.99,65658.0,160.56,161.14,160.54,160.99,65658.0
2025-05-01 11:10:00,161.03,161.86,161.03,161.75,95927.0,161.03,161.86,161.03,161.75,95927.0
2025-05-01 11:20:00,161.71,162.04,161.54,162.0,112154.0,161.71,162.04,161.54,162.0,112154.0
2025-05-01 11:30:00,161.99,162.07,161.47,161.5,64786.0,161.99,162.07,161.47,161.5,64786.0
2025-05-01 11:40:00,161.49,161.59,161.0,161.19,30168.0,161.49,161.59,161.0,161.19,30168.0
2025-05-01 11:50:00,161.17,161.2,160.17,160.38,65746.0,161.17,161.2,160.17,160.38,65746.0
2025-05-01 12:00:00,160.37,160.76,160.23,160.54,36404.0,160.37,160.76,160.23,160.54,36404.0
2025-05-01 12:10:00,160.56,160.78,160.07,160.43,22585.0,160.56,160.78,160.07,160.43,22585.0
2025-05-01 12:20:00,160.39,160.54,160.18,160.37,34663.0,160.39,160.54,160.18,160.37,34663.0
2025-05-01 12:30:00,160.34,160.65,160.17,160.45,68766.0,160.34,160.65,160.17,160.45,68766.0
2025-05-01 12:40:00,160.45,160.52,160.17,160.24,34964.0,160.45,160.52,160.17,160.24,34964.0
2025-05-01 12:50:00,160.24,160.46,160.13,160.24,43216.0,160.24,160.46,160.13,160.24,43216.0
2025-05-01 13:00:00,160.23,160.9,160.2,160.87,69397.0,160.23,160.9,160.2,160.87,69397.0
2025-05-01 13:10:00,160.84,160.87,160.38,160.5,113943.0,160.84,160.87,160.38,160.5,113943.0
2025-05-01 13:20:00,160.5,160.63,160.15,160.22,58796.0,160.5,160.63,160.15,160.22,58796.0
2025-05-01 13:30:00,160.22,160.3,160.09,160.16,63206.0,160.22,160.3,160.09,160.16,63206.0
2025-05-01 13:40:00,160.09,160.16,159.36,159.55,65985.0,160.09,160.16,159.36,159.55,65985.0
2025-05-01 13:50:00,159.53,159.67,159.31,159.57,37557.0,159.53,159.67,159.31,159.57,37557.0
2025-05-01 14:00:00,159.57,160.08,159.54,160.01,56320.0,159.57,160.08,159.54,160.01,56320.0
2025-05-01 14:10:00,160.0,160.28,160.0,160.11,31810.0,160.0,160.28,160.0,160.11,31810.0
2025-05-01 14:20:00,160.09,160.11,159.74,160.08,51731.0,160.09,160.11,159.74,160.08,51731.0
2025-05-01 14:30:00,160.03,160.34,160.01,160.15,34518.0,160.03,160.34,160.01,160.15,34518.0
2025-05-01 14:40:00,160.19,160.37,160.08,160.17,25564.0,160.19,160.37,160.08,160.17,25564.0
2025-05-01 14:50:00,160.22,160.22,159.68,159.73,31955.0,160.22,160.22,159.68,159.73,31955.0
2025-05-01 15:00:00,159.73,159.87,159.61,159.78,34858.0,159.73,159.87,159.61,159.78,34858.0
2025-05-01 15:10:00,159.64,159.98,159.49,159.89,36626.0,159.64,159.98,159.49,159.89,36626.0
2025-05-01 15:20:00,159.91,159.98,159.81,159.94,27387.0,159.91,159.98,159.81,159.94,27387.0
2025-05-01 15:30:00,159.95,159.95,159.54,159.54,41438.0,159.95,159.95,159.54,159.54,41438.0
2025-05-01 15:40:00,159.54,159.69,159.28,159.6,51847.0,159.54,159.69,159.28,159.6,51847.0
2025-05-01 15:50:00,159.68,159.78,158.06,158.23,611955.0,159.68,159.78,158.06,158.23,611955.0
2025-05-02 09:30:00,161.78,165.18,161.08,164.07,281401.0,161.78,165.18,161.08,164.07,281401.0
2025-05-02 09:40:00,164.17,164.4,163.07,163.36,155669.0,164.17,164.4,163.07,163.36,155669.0
2025-05-02 09:50:00,163.39,163.6,162.81,162.99,99405.0,163.39,163.6,162.81,162.99,99405.0
2025-05-02 10:00:00,163.0,163.67,162.84,163.66,107713.0,163.0,163.67,162.84,163.66,107713.0
2025-05-02 10:10:00,163.62,164.03,163.52,163.76,148796.0,163.62,164.03,163.52,163.76,148796.0
2025-05-02 10:20:00,163.75,164.27,163.37,164.23,104409.0,163.75,164.27,163.37,164.23,104409.0
2025-05-02 10:30:00,164.28,164.35,163.96,164.21,81634.0,164.28,164.35,163.96,164.21,81634.0
2025-05-02 10:40:00,164.22,164.84,164.11,164.77,106600.0,164.22,164.84,164.11,164.77,106600.0
2025-05-02 10:50:00,164.77,164.83,164.34,164.52,60525.0,164.77,164.83,164.34,164.52,60525.0
2025-05-02 11:00:00,164.48,165.1,164.39,164.72,50860.0,164.48,165.1,164.39,164.72,50860.0
2025-05-02 11:10:00,164.72,165.06,164.65,164.8,48456.0,164.72,165.06,164.65,164.8,48456.0
2025-05-02 11:20:00,164.75,164.79,164.25,164.35,49063.0,164.75,164.79,164.25,164.35,49063.0
2025-05-02 11:30:00,164.37,164.7,164.29,164.56,66747.0,164.37,164.7,164.29,164.56,66747.0
2025-05-02 11:40:00,164.58,165.09,164.53,165.03,30922.0,164.58,165.09,164.53,165.03,30922.0
2025-05-02 11:50:00,165.03,165.43,164.93,165.34,33330.0,165.03,165.43,164.93,165.34,33330.0
2025-05-02 12:00:00,165.34,166.06,165.23,165.94,77797.0,165.34,166.06,165.23,165.94,77797.0
2025-05-02 12:10:00,165.9,166.04,165.62,165.91,42972.0,165.9,166.04,165.62,165.91,42972.0
2025-05-02 12:20:00,165.91,165.95,165.32,165.37,38429.0,165.91,165.95,165.32,165.37,38429.0
2025-05-02 12:30:00,165.37,166.09,165.36,166.03,27402.0,165.37,166.09,165.36,166.03,27402.0
2025-05-02 12:40:00,166.07,166.36,165.87,166.09,38080.0,166.07,166.36,165.87,166.09,38080.0
2025-05-02 12:50:00,166.13,166.26,166.01,166.02,25013.0,166.13,166.26,166.01,166.02,25013.0
2025-05-02 13:00:00,166.0,166.08,165.39,165.41,46088.0,166.0,166.08,165.39,165.41,46088.0
2025-05-02 13:10:00,165.45,165.46,165.06,165.45,47150.0,165.45,165.46,165.06,165.45,47150.0
2025-05-02 13:20:00,165.48,165.68,165.27,165.46,26403.0,165.48,165.68,165.27,165.46,26403.0
2025-05-02 13:30:00,165.45,165.5,165.04,165.19,33595.0,165.45,165.5,165.04,165.19,33595.0
2025-05-02 13:40:00,165.19,165.23,164.76,164.76,38854.0,165.19,165.23,164.76,164.76,38854.0
2025-05-02 13:50:00,164.71,164.78,164.49,164.56,32024.0,164.71,164.78,164.49,164.56,32024.0
2025-05-02 14:00:00,164.56,164.77,164.51,164.71,45114.0,164.56,164.77,164.51,164.71,45114.0
2025-05-02 14:10:00,164.71,164.92,164.71,164.77,38304.0,164.71,164.92,164.71,164.77,38304.0
2025-05-02 14:20:00,164.79,165.15,164.71,165.08,43590.0,164.79,165.15,164.71,165.08,43590.0
2025-05-02 14:30:00,165.08,165.32,165.07,165.24,44313.0,165.08,165.32,165.07,165.24,44313.0
2025-05-02 14:40:00,165.24,165.24,164.53,164.54,39275.0,165.24,165.24,164.53,164.54,39275.0
2025-05-02 14:50:00,164.56,164.65,164.35,164.59,45101.0,164.56,164.65,164.35,164.59,45101.0
2025-05-02 15:00:00,164.56,164.73,164.15,164.62,71672.0,164.56,164.73,164.15,164.62,71672.0
2025-05-02 15:10:00,164.62,164.92,164.44,164.88,71820.0,164.62,164.92,164.44,164.88,71820.0
2025-05-02 15:20:00,164.85,165.01,164.79,164.97,71136.0,164.85,165.01,164.79,164.97,71136.0
2025-05-02 15:30:00,164.96,165.03,164.81,164.93,135427.0,164.96,165.03,164.81,164.93,135427.0
2025-05-02 15:40:00,164.94,165.1,164.15,164.16,119894.0,164.94,165.1,164.15,164.16,119894.0
2025-05-02 15:50:00,164.24,164.78,164.21,164.47,504776.0,164.24,164.78,164.21,164.47,504776.0
2025-05-05 09:30:00,162.62,162.63,161.11,162.02,145807.0,162.62,162.63,161.11,162.02,145807.0
2025-05-05 09:40:00,161.97,162.63,161.81,162.53,89095.0,161.97,162.63,161.81,162.53,89095.0
2025-05-05 09:50:00,162.45,163.5,162.19,163.02,111189.0,162.45,163.5,162.19,163.02,111189.0
2025-05-05 10:00:00,163.13,163.69,162.84,163.14,80047.0,163.13,163.69,162.84,163.14,80047.0
2025-05-05 10:10:00,163.17,163.2,162.65,162.95,50591.0,163.17,163.2,162.65,162.95,50591.0
2025-05-05 10:20:00,162.94,162.99,162.5,162.87,35100.0,162.94,162.99,162.5,162.87,35100.0
2025-05-05 10:30:00,162.86,163.35,162.55,163.2,81574.0,162.86,163.35,162.55,163.2,81574.0
2025-05-05 10:40:00,163.18,163.35,162.96,163.28,54353.0,163.18,163.35,162.96,163.28,54353.0
2025-05-05 10:50:00,163.3,163.59,163.13,163.49,33041.0,163.3,163.59,163.13,163.49,33041.0
2025-05-05 11:00:00,163.44,163.7,163.31,163.44,97063.0,163.44,163.7,163.31,163.44,97063.0
2025-05-05 11:10:00,163.36,163.74,163.32,163.52,75935.0,163.36,163.74,163.32,163.52,75935.0
2025-05-05 11:20:00,163.57,163.76,163.37,163.51,43165.0,163.57,163.76,163.37,163.51,43165.0
2025-05-05 11:30:00,163.55,163.66,162.97,163.02,29907.0,163.55,163.66,162.97,163.02,29907.0
2025-05-05 11:40:00,162.98,163.2,162.83,163.03,30168.0,162.98,163.2,162.83,163.03,30168.0
2025-05-05 11:50:00,163.11,163.19,162.96,163.17,26815.0,163.11,163.19,162.96,163.17,26815.0
2025-05-05 12:00:00,163.15,163.33,163.06,163.1,21159.0,163.15,163.33,163.06,163.1,21159.0
2025-05-05 12:10:00,163.1,163.26,162.99,163.15,19064.0,163.1,163.26,162.99,163.15,19064.0
2025-05-05 12:20:00,163.17,163.26,162.65,162.73,47866.0,163.17,163.26,162.65,162.73,47866.0
2025-05-05 12:30:00,162.76,162.89,162.48,162.81,78429.0,162.76,162.89,162.48,162.81,78429.0
2025-05-05 12:40:00,162.79,163.18,162.76,163.15,54182.0,162.79,163.18,162.76,163.15,54182.0
2025-05-05 12:50:00,163.12,163.31,162.97,163.25,22038.0,163.12,163.31,162.97,163.25,22038.0
2025-05-05 13:00:00,163.24,163.26,162.95,163.09,42697.0,163.24,163.26,162.95,163.09,42697.0
2025-05-05 13:10:00,163.11,163.27,162.9,162.96,52341.0,163.11,163.27,162.9,162.96,52341.0
2025-05-05 13:20:00,162.97,163.04,162.85,162.96,18754.0,162.97,163.04,162.85,162.96,18754.0
2025-05-05 13:30:00,162.93,163.39,162.91,163.31,29067.0,162.93,163.39,162.91,163.31,29067.0
2025-05-05 13:40:00,163.31,163.56,163.25,163.53,20702.0,163.31,163.56,163.25,163.53,20702.0
2025-05-05 13:50:00,163.53,163.59,163.41,163.45,20780.0,163.53,163.59,163.41,163.45,20780.0
2025-05-05 14:00:00,163.45,163.79,163.43,163.75,20989.0,163.45,163.79,163.43,163.75,20989.0
2025-05-05 14:10:00,163.75,163.81,163.58,163.59,18998.0,163.75,163.81,163.58,163.59,18998.0
2025-05-05 14:20:00,163.6,163.85,163.59,163.79,27765.0,163.6,163.85,163.59,163.79,27765.0
2025-05-05 14:30:00,163.74,164.05,163.74,163.87,28358.0,163.74,164.05,163.74,163.87,28358.0
2025-05-05 14:40:00,163.89,164.1,163.76,163.81,20913.0,163.89,164.1,163.76,163.81,20913.0
2025-05-05 14:50:00,163.81,163.82,163.47,163.48,20049.0,163.81,163.82,163.47,163.48,20049.0
2025-05-05 15:00:00,163.47,163.48,163.19,163.21,21635.0,163.47,163.48,163.19,163.21,21635.0
2025-05-05 15:10:00,163.2,163.39,163.03,163.27,52480.0,163.2,163.39,163.03,163.27,52480.0
2025-05-05 15:20:00,163.24,163.27,162.77,162.81,38158.0,163.24,163.27,162.77,162.81,38158.0
2025-05-05 15:30:00,162.77,163.12,162.76,163.03,88256.0,162.77,163.12,162.76,163.03,88256.0
2025-05-05 15:40:00,163.03,163.05,162.47,162.75,87004.0,163.03,163.05,162.47,162.75,87004.0
2025-05-05 15:50:00,162.8,163.02,162.17,162.42,362971.0,162.8,163.02,162.17,162.42,362971.0
2025-05-06 09:30:00,160.21,161.09,159.83,160.68,75659.0,160.21,161.09,159.83,160.68,75659.0
2025-05-06 09:40:00,160.6,160.6,159.44,159.44,67838.0,160.6,160.6,159.44,159.44,67838.0
2025-05-06 09:50:00,159.42,159.87,159.11,159.69,52277.0,159.42,159.87,159.11,159.69,52277.0
2025-05-06 10:00:00,159.65,160.1,159.59,159.8,55993.0,159.65,160.1,159.59,159.8,55993.0
2025-05-06 10:10:00,159.7,160.18,159.69,160.17,41739.0,159.7,160.18,159.69,160.17,41739.0
2025-05-06 10:20:00,160.17,160.51,160.16,160.22,32531.0,160.17,160.51,160.16,160.22,32531.0
2025-05-06 10:30:00,160.26,160.32,159.88,160.13,32069.0,160.26,160.32,159.88,160.13,32069.0
2025-05-06 10:40:00,160.17,160.47,160.0,160.42,41487.0,160.17,160.47,160.0,160.42,41487.0
2025-05-06 10:50:00,160.42,160.54,160.25,160.27,49617.0,160.42,160.54,160.25,160.27,49617.0
2025-05-06 11:00:00,160.22,160.46,159.69,159.73,41287.0,160.22,160.46,159.69,159.73,41287.0
2025-05-06 11:10:00,159.74,160.07,159.71,160.05,53546.0,159.74,160.07,159.71,160.05,53546.0
2025-05-06 11:20:00,160.05,160.46,160.04,160.34,19753.0,160.05,160.46,160.04,160.34,19753.0
2025-05-06 11:30:00,160.34,160.79,160.28,160.78,19860.0,160.34,160.79,160.28,160.78,19860.0
2025-05-06 11:40:00,160.78,160.79,160.54,160.68,21003.0,160.78,160.79,160.54,160.68,21003.0
2025-05-06 11:50:00,160.69,160.79,160.54,160.68,13060.0,160.69,160.79,160.54,160.68,13060.0
2025-05-06 12:00:00,160.72,160.97,160.52,160.61,20908.0,160.72,160.97,160.52,160.61,20908.0
2025-05-06 12:10:00,160.56,161.82,160.5,161.48,30850.0,160.56,161.82,160.5,161.48,30850.0
2025-05-06 12:20:00,161.47,161.54,160.64,160.8,20737.0,161.47,161.54,160.64,160.8,20737.0
2025-05-06 12:30:00,160.77,161.48,160.75,161.22,47999.0,160.77,161.48,160.75,161.22,47999.0
2025-05-06 12:40:00,161.25,161.33,160.65,160.73,43341.0,161.25,161.33,160.65,160.73,43341.0
2025-05-06 12:50:00,160.76,160.82,160.22,160.23,44993.0,160.76,160.82,160.22,160.23,44993.0
2025-05-06 13:00:00,160.22,160.72,160.22,160.47,19934.0,160.22,160.72,160.22,160.47,19934.0
2025-05-06 13:10:00,160.45,160.5,160.3,160.33,17809.0,160.45,160.5,160.3,160.33,17809.0
2025-05-06 13:20:00,160.34,160.35,159.79,159.98,37414.0,160.34,160.35,159.79,159.98,37414.0
2025-05-06 13:30:00,159.98,160.43,159.98,160.24,19832.0,159.98,160.43,159.98,160.24,19832.0
2025-05-06 13:40:00,160.19,160.22,160.05,160.13,12879.0,160.19,160.22,160.05,160.13,12879.0
2025-05-06 13:50:00,160.13,160.29,159.98,160.06,29533.0,160.13,160.29,159.98,160.06,29533.0
2025-05-06 14:00:00,160.06,160.6,160.05,160.56,35334.0,160.06,160.6,160.05,160.56,35334.0
2025-05-06 14:10:00,160.5,160.79,160.32,160.75,25595.0,160.5,160.79,160.32,160.75,25595.0
2025-05-06 14:20:00,160.72,161.15,160.72,160.94,26218.0,160.72,161.15,160.72,160.94,26218.0
2025-05-06 14:30:00,160.94,161.16,160.92,161.11,41006.0,160.94,161.16,160.92,161.11,41006.0
2025-05-06 14:40:00,161.15,161.3,161.13,161.28,18124.0,161.15,161.3,161.13,161.28,18124.0
2025-05-06 14:50:00,161.28,161.57,161.09,161.52,30119.0,161.28,161.57,161.09,161.52,30119.0
2025-05-06 15:00:00,161.53,161.6,161.16,161.27,33435.0,161.53,161.6,161.16,161.27,33435.0
2025-05-06 15:10:00,161.28,161.42,161.12,161.17,36606.0,161.28,161.42,161.12,161.17,36606.0
2025-05-06 15:20:00,161.19,161.46,161.02,161.38,36619.0,161.19,161.46,161.02,161.38,36619.0
2025-05-06 15:30:00,161.38,161.75,161.33,161.63,58126.0,161.38,161.75,161.33,161.63,58126.0
2025-05-06 15:40:00,161.63,161.95,161.53,161.88,88429.0,161.63,161.95,161.53,161.88,88429.0
2025-05-06 15:50:00,161.83,162.01,160.97,161.02,475967.0,161.83,162.01,160.97,161.02,475967.0
2025-05-07 09:30:00,162.33,162.92,161.96,162.78,148261.0,162.33,162.92,161.96,162.78,148261.0
2025-05-07 09:40:00,162.79,163.16,162.25,162.27,60390.0,162.79,163.16,162.25,162.27,60390.0
2025-05-07 09:50:00,162.31,162.93,162.14,162.73,39194.0,162.31,162.93,162.14,162.73,39194.0
2025-05-07 10:00:00,162.74,162.74,162.28,162.52,21840.0,162.74,162.74,162.28,162.52,21840.0
2025-05-07 10:10:00,162.48,162.63,162.16,162.25,33140.0,162.48,162.63,162.16,162.25,33140.0
2025-05-07 10:20:00,162.26,162.65,162.13,162.64,21171.0,162.26,162.65,162.13,162.64,21171.0
2025-05-07 10:30:00,162.63,162.96,162.55,162.94,22050.0,162.63,162.96,162.55,162.94,22050.0
2025-05-07 10:40:00,162.92,163.11,162.71,162.77,23634.0,162.92,163.11,162.71,162.77,23634.0
2025-05-07 10:50:00,162.74,162.9,162.47,162.76,28176.0,162.74,162.9,162.47,162.76,28176.0
2025-05-07 11:00:00,162.77,163.04,162.66,162.9,30373.0,162.77,163.04,162.66,162.9,30373.0
2025-05-07 11:10:00,162.93,163.05,162.79,162.9,40254.0,162.93,163.05,162.79,162.9,40254.0
2025-05-07 11:20:00,162.9,163.33,162.83,163.02,23477.0,162.9,163.33,162.83,163.02,23477.0
2025-05-07 11:30:00,162.99,163.26,162.94,163.19,15554.0,162.99,163.26,162.94,163.19,15554.0
2025-05-07 11:40:00,163.16,163.63,163.16,163.25,29602.0,163.16,163.63,163.16,163.25,29602.0
2025-05-07 11:50:00,163.22,163.97,163.22,163.8,26232.0,163.22,163.97,163.22,163.8,26232.0
2025-05-07 12:00:00,163.81,163.9,163.57,163.7,16420.0,163.81,163.9,163.57,163.7,16420.0
2025-05-07 12:10:00,163.7,163.95,163.65,163.85,18602.0,163.7,163.95,163.65,163.85,18602.0
2025-05-07 12:20:00,163.85,163.85,163.53,163.53,12503.0,163.85,163.85,163.53,163.53,12503.0
2025-05-07 12:30:00,163.5,163.78,163.4,163.71,13462.0,163.5,163.78,163.4,163.71,13462.0
2025-05-07 12:40:00,163.72,164.26,163.72,164.24,18282.0,163.72,164.26,163.72,164.24,18282.0
2025-05-07 12:50:00,164.29,164.44,164.17,164.24,23343.0,164.29,164.44,164.17,164.24,23343.0
2025-05-07 13:00:00,164.29,164.37,164.05,164.09,19793.0,164.29,164.37,164.05,164.09,19793.0
2025-05-07 13:10:00,164.1,164.18,163.85,163.87,24413.0,164.1,164.18,163.85,163.87,24413.0
2025-05-07 13:20:00,163.87,163.93,163.58,163.66,17778.0,163.87,163.93,163.58,163.66,17778.0
2025-05-07 13:30:00,163.62,163.71,163.35,163.49,13722.0,163.62,163.71,163.35,163.49,13722.0
2025-05-07 13:40:00,163.47,163.6,163.38,163.59,26418.0,163.47,163.6,163.38,163.59,26418.0
2025-05-07 13:50:00,163.55,163.62,162.94,162.98,53668.0,163.55,163.62,162.94,162.98,53668.0
2025-05-07 14:00:00,162.98,163.45,161.9,162.04,58048.0,162.98,163.45,161.9,162.04,58048.0
2025-05-07 14:10:00,162.07,162.63,161.94,162.54,123584.0,162.07,162.63,161.94,162.54,123584.0
2025-05-07 14:20:00,162.51,163.2,162.51,163.1,22188.0,162.51,163.2,162.51,163.1,22188.0
2025-05-07 14:30:00,163.12,163.63,162.89,163.58,39019.0,163.12,163.63,162.89,163.58,39019.0
2025-05-07 14:40:00,163.5,163.68,162.69,162.83,45608.0,163.5,163.68,162.69,162.83,45608.0
2025-05-07 14:50:00,162.94,164.14,162.72,164.0,82390.0,162.94,164.14,162.72,164.0,82390.0
2025-05-07 15:00:00,163.92,163.92,163.36,163.67,21513.0,163.92,163.92,163.36,163.67,21513.0
2025-05-07 15:10:00,163.66,163.74,163.16,163.51,21470.0,163.66,163.74,163.16,163.51,21470.0
2025-05-07 15:20:00,163.52,163.52,162.44,162.61,34947.0,163.52,163.52,162.44,162.61,34947.0
2025-05-07 15:30:00,162.53,163.34,162.52,163.15,35243.0,162.53,163.34,162.52,163.15,35243.0
2025-05-07 15:40:00,163.21,165.52,163.14,164.34,279810.0,163.21,165.52,163.14,164.34,279810.0
2025-05-07 15:50:00,164.15,165.24,163.34,164.79,634865.0,164.15,165.24,163.34,164.79,634865.0
2025-05-08 09:30:00,166.85,167.73,165.77,165.92,118015.0,166.85,167.73,165.77,165.92,118015.0
2025-05-08 09:40:00,165.92,166.36,165.67,165.87,66099.0,165.92,166.36,165.67,165.87,66099.0
2025-05-08 09:50:00,165.89,166.03,165.46,165.9,52072.0,165.89,166.03,165.46,165.9,52072.0
2025-05-08 10:00:00,165.9,166.03,165.15,165.33,45609.0,165.9,166.03,165.15,165.33,45609.0
2025-05-08 10:10:00,165.28,165.4,164.92,165.11,57535.0,165.28,165.4,164.92,165.11,57535.0
2025-05-08 10:20:00,165.08,165.79,165.02,165.78,45957.0,165.08,165.79,165.02,165.78,45957.0
2025-05-08 10:30:00,165.73,166.34,165.6,165.6,74467.0,165.73,166.34,165.6,165.6,74467.0
2025-05-08 10:40:00,165.59,165.67,165.27,165.47,26792.0,165.59,165.67,165.27,165.47,26792.0
2025-05-08 10:50:00,165.41,165.88,164.64,165.08,46117.0,165.41,165.88,164.64,165.08,46117.0
2025-05-08 11:00:00,165.06,165.45,164.93,165.43,42128.0,165.06,165.45,164.93,165.43,42128.0
2025-05-08 11:10:00,165.44,165.83,165.35,165.77,42289.0,165.44,165.83,165.35,165.77,42289.0
2025-05-08 11:20:00,165.78,166.73,165.72,166.24,59387.0,165.78,166.73,165.72,166.24,59387.0
2025-05-08 11:30:00,166.29,166.9,166.04,166.87,53515.0,166.29,166.9,166.04,166.87,53515.0
2025-05-08 11:40:00,166.92,167.92,166.92,167.51,57060.0,166.92,167.92,166.92,167.51,57060.0
2025-05-08 11:50:00,167.43,167.46,166.88,166.93,38961.0,167.43,167.46,166.88,166.93,38961.0
2025-05-08 12:00:00,166.88,167.24,166.86,167.08,26338.0,166.88,167.24,166.86,167.08,26338.0
2025-05-08 12:10:00,167.14,167.6,166.94,167.48,31427.0,167.14,167.6,166.94,167.48,31427.0
2025-05-08 12:20:00,167.48,167.58,167.09,167.15,26528.0,167.48,167.58,167.09,167.15,26528.0
2025-05-08 12:30:00,167.2,167.55,167.15,167.41,18895.0,167.2,167.55,167.15,167.41,18895.0
2025-05-08 12:40:00,167.39,168.08,167.38,168.05,47661.0,167.39,168.08,167.38,168.05,47661.0
2025-05-08 12:50:00,168.08,168.43,168.0,168.24,60896.0,168.08,168.43,168.0,168.24,60896.0
2025-05-08 13:00:00,168.22,168.27,167.9,167.99,36295.0,168.22,168.27,167.9,167.99,36295.0
2025-05-08 13:10:00,168.0,168.05,167.4,167.43,42247.0,168.0,168.05,167.4,167.43,42247.0
2025-05-08 13:20:00,167.43,167.51,167.18,167.25,32624.0,167.43,167.51,167.18,167.25,32624.0
2025-05-08 13:30:00,167.28,167.43,166.83,166.92,19108.0,167.28,167.43,166.83,166.92,19108.0
2025-05-08 13:40:00,166.85,166.99,166.64,166.86,24164.0,166.85,166.99,166.64,166.86,24164.0
2025-05-08 13:50:00,166.81,166.99,166.32,166.36,18769.0,166.81,166.99,166.32,166.36,18769.0
2025-05-08 14:00:00,166.31,166.56,166.11,166.36,22257.0,166.31,166.56,166.11,166.36,22257.0
2025-05-08 14:10:00,166.39,166.57,166.32,166.5,49371.0,166.39,166.57,166.32,166.5,49371.0
2025-05-08 14:20:00,166.58,166.69,166.33,166.39,22085.0,166.58,166.69,166.33,166.39,22085.0
2025-05-08 14:30:00,166.43,166.89,166.35,166.74,42370.0,166.43,166.89,166.35,166.74,42370.0
2025-05-08 14:40:00,166.76,166.89,166.57,166.57,26250.0,166.76,166.89,166.57,166.57,26250.0
2025-05-08 14:50:00,166.57,166.63,166.4,166.4,26167.0,166.57,166.63,166.4,166.4,26167.0
2025-05-08 15:00:00,166.4,166.7,166.28,166.5,32050.0,166.4,166.7,166.28,166.5,32050.0
2025-05-08 15:10:00,166.5,166.67,166.22,166.4,33878.0,166.5,166.67,166.22,166.4,33878.0
2025-05-08 15:20:00,166.38,166.9,166.38,166.83,79567.0,166.38,166.9,166.38,166.83,79567.0
2025-05-08 15:30:00,166.87,167.05,166.63,166.64,73463.0,166.87,167.05,166.63,166.64,73463.0
2025-05-08 15:40:00,166.66,166.66,166.22,166.42,70465.0,166.66,166.66,166.22,166.42,70465.0
2025-05-08 15:50:00,166.44,166.62,165.52,165.62,349703.0,166.44,166.62,165.52,165.62,349703.0
2025-05-09 09:30:00,170.26,172.12,169.61,171.44,451862.0,170.26,172.12,169.61,171.44,451862.0
2025-05-09 09:40:00,171.44,171.58,170.04,170.75,142116.0,171.44,171.58,170.04,170.75,142116.0
2025-05-09 09:50:00,170.8,171.15,170.39,170.87,115189.0,170.8,171.15,170.39,170.87,115189.0
2025-05-09 10:00:00,170.79,172.15,170.75,172.0,138455.0,170.79,172.15,170.75,172.0,138455.0
2025-05-09 10:10:00,172.01,172.06,171.58,171.69,163357.0,172.01,172.06,171.58,171.69,163357.0
2025-05-09 10:20:00,171.62,171.74,171.07,171.64,218576.0,171.62,171.74,171.07,171.64,218576.0
2025-05-09 10:30:00,171.64,172.13,171.16,171.52,198993.0,171.64,172.13,171.16,171.52,198993.0
2025-05-09 10:40:00,171.44,172.25,171.34,171.99,134203.0,171.44,172.25,171.34,171.99,134203.0
2025-05-09 10:50:00,171.93,172.0,170.8,171.02,126850.0,171.93,172.0,170.8,171.02,126850.0
2025-05-09 11:00:00,170.96,171.84,170.88,171.62,82157.0,170.96,171.84,170.88,171.62,82157.0
2025-05-09 11:10:00,171.61,171.66,171.17,171.27,67129.0,171.61,171.66,171.17,171.27,67129.0
2025-05-09 11:20:00,171.27,171.46,170.95,171.36,143877.0,171.27,171.46,170.95,171.36,143877.0
2025-05-09 11:30:00,171.36,171.36,170.32,170.4,83901.0,171.36,171.36,170.32,170.4,83901.0
2025-05-09 11:40:00,170.37,170.68,170.23,170.33,31476.0,170.37,170.68,170.23,170.33,31476.0
2025-05-09 11:50:00,170.27,170.58,170.2,170.45,43007.0,170.27,170.58,170.2,170.45,43007.0
2025-05-09 12:00:00,170.45,170.67,170.1,170.25,35475.0,170.45,170.67,170.1,170.25,35475.0
2025-05-09 12:10:00,170.25,170.5,170.05,170.28,41266.0,170.25,170.5,170.05,170.28,41266.0
2025-05-09 12:20:00,170.27,170.6,170.25,170.49,74158.0,170.27,170.6,170.25,170.49,74158.0
2025-05-09 12:30:00,170.46,170.86,170.27,170.72,85582.0,170.46,170.86,170.27,170.72,85582.0
2025-05-09 12:40:00,170.66,170.76,170.21,170.31,37966.0,170.66,170.76,170.21,170.31,37966.0
2025-05-09 12:50:00,170.31,170.67,170.28,170.53,53974.0,170.31,170.67,170.28,170.53,53974.0
2025-05-09 13:00:00,170.51,170.82,170.46,170.8,43269.0,170.51,170.82,170.46,170.8,43269.0
2025-05-09 13:10:00,170.8,171.13,170.72,171.07,45271.0,170.8,171.13,170.72,171.07,45271.0
2025-05-09 13:20:00,171.06,171.21,170.51,171.05,55281.0,171.06,171.21,170.51,171.05,55281.0
2025-05-09 13:30:00,171.03,171.38,170.98,171.32,60233.0,171.03,171.38,170.98,171.32,60233.0
2025-05-09 13:40:00,171.31,171.51,171.16,171.35,82841.0,171.31,171.51,171.16,171.35,82841.0
2025-05-09 13:50:00,171.39,171.39,170.95,171.3,73239.0,171.39,171.39,170.95,171.3,73239.0
2025-05-09 14:00:00,171.32,171.58,171.22,171.34,75721.0,171.32,171.58,171.22,171.34,75721.0
2025-05-09 14:10:00,171.34,171.6,171.23,171.28,53378.0,171.34,171.6,171.23,171.28,53378.0
2025-05-09 14:20:00,171.27,171.56,171.11,171.18,79193.0,171.27,171.56,171.11,171.18,79193.0
2025-05-09 14:30:00,171.2,171.87,171.17,171.76,56619.0,171.2,171.87,171.17,171.76,56619.0
2025-05-09 14:40:00,171.77,171.96,171.67,171.79,42629.0,171.77,171.96,171.67,171.79,42629.0
2025-05-09 14:50:00,171.8,171.99,171.61,171.93,57372.0,171.8,171.99,171.61,171.93,57372.0
2025-05-09 15:00:00,171.93,172.48,171.84,172.35,87756.0,171.93,172.48,171.84,172.35,87756.0
2025-05-09 15:10:00,172.36,172.5,172.24,172.33,128414.0,172.36,172.5,172.24,172.33,128414.0
2025-05-09 15:20:00,172.34,172.43,171.84,172.34,266541.0,172.34,172.43,171.84,172.34,266541.0
2025-05-09 15:30:00,172.35,172.52,172.1,172.4,178766.0,172.35,172.52,172.1,172.4,178766.0
2025-05-09 15:40:00,172.41,172.5,172.14,172.23,156760.0,172.41,172.5,172.14,172.23,156760.0
2025-05-09 15:50:00,172.25,172.6,172.13,172.28,577258.0,172.25,172.6,172.13,172.28,577258.0
2025-05-12 09:30:00,185.65,188.81,185.11,185.77,834286.0,185.65,188.81,185.11,185.77,834286.0
2025-05-12 09:40:00,185.84,187.39,185.78,187.27,482964.0,185.84,187.39,185.78,187.27,482964.0
2025-05-12 09:50:00,187.3,188.09,187.0,187.66,291824.0,187.3,188.09,187.0,187.66,291824.0
2025-05-12 10:00:00,187.71,188.84,187.15,188.62,271832.0,187.71,188.84,187.15,188.62,271832.0
2025-05-12 10:10:00,188.67,188.86,188.22,188.28,479530.0,188.67,188.86,188.22,188.28,479530.0
2025-05-12 10:20:00,188.25,188.36,186.56,186.66,387218.0,188.25,188.36,186.56,186.66,387218.0
2025-05-12 10:30:00,186.69,187.38,186.36,187.06,370919.0,186.69,187.38,186.36,187.06,370919.0
2025-05-12 10:40:00,187.03,187.47,186.85,187.25,255069.0,187.03,187.47,186.85,187.25,255069.0
2025-05-12 10:50:00,187.29,187.31,186.36,186.77,271992.0,187.29,187.31,186.36,186.77,271992.0
2025-05-12 11:00:00,186.8,187.22,186.22,187.16,239824.0,186.8,187.22,186.22,187.16,239824.0
2025-05-12 11:10:00,187.16,187.25,186.49,186.94,190083.0,187.16,187.25,186.49,186.94,190083.0
2025-05-12 11:20:00,186.94,187.4,186.48,187.19,210350.0,186.94,187.4,186.48,187.19,210350.0
2025-05-12 11:30:00,187.19,187.99,186.97,187.82,138615.0,187.19,187.99,186.97,187.82,138615.0
2025-05-12 11:40:00,187.77,188.71,187.57,188.71,142145.0,187.77,188.71,187.57,188.71,142145.0
2025-05-12 11:50:00,188.71,188.88,188.09,188.87,210404.0,188.71,188.88,188.09,188.87,210404.0
2025-05-12 12:00:00,188.82,189.29,188.71,189.12,157802.0,188.82,189.29,188.71,189.12,157802.0
2025-05-12 12:10:00,189.1,189.36,188.7,188.9,198040.0,189.1,189.36,188.7,188.9,198040.0
2025-05-12 12:20:00,188.87,189.01,188.48,188.51,130071.0,188.87,189.01,188.48,188.51,130071.0
2025-05-12 12:30:00,188.51,188.86,188.38,188.57,100160.0,188.51,188.86,188.38,188.57,100160.0
2025-05-12 12:40:00,188.56,188.96,188.31,188.46,207022.0,188.56,188.96,188.31,188.46,207022.0
2025-05-12 12:50:00,188.47,188.6,188.12,188.35,198570.0,188.47,188.6,188.12,188.35,198570.0
2025-05-12 13:00:00,188.39,188.55,188.03,188.29,92003.0,188.39,188.55,188.03,188.29,92003.0
2025-05-12 13:10:00,188.3,188.36,187.71,188.21,108500.0,188.3,188.36,187.71,188.21,108500.0
2025-05-12 13:20:00,188.2,188.2,187.67,188.11,77066.0,188.2,188.2,187.67,188.11,77066.0
2025-05-12 13:30:00,188.11,188.28,187.43,187.52,110840.0,188.11,188.28,187.43,187.52,110840.0
2025-05-12 13:40:00,187.53,187.61,187.12,187.61,82122.0,187.53,187.61,187.12,187.61,82122.0
2025-05-12 13:50:00,187.57,187.84,187.41,187.54,118009.0,187.57,187.84,187.41,187.54,118009.0
2025-05-12 14:00:00,187.55,187.94,187.43,187.5,141630.0,187.55,187.94,187.43,187.5,141630.0
2025-05-12 14:10:00,187.5,187.56,186.82,187.12,105262.0,187.5,187.56,186.82,187.12,105262.0
2025-05-12 14:20:00,187.15,187.69,186.89,187.49,224857.0,187.15,187.69,186.89,187.49,224857.0
2025-05-12 14:30:00,187.53,187.83,187.07,187.37,138965.0,187.53,187.83,187.07,187.37,138965.0
2025-05-12 14:40:00,187.33,187.33,186.8,186.96,80432.0,187.33,187.33,186.8,186.96,80432.0
2025-05-12 14:50:00,186.98,187.01,186.65,186.68,72226.0,186.98,187.01,186.65,186.68,72226.0
2025-05-12 15:00:00,186.68,187.63,186.59,187.56,173844.0,186.68,187.63,186.59,187.56,173844.0
2025-05-12 15:10:00,187.53,187.57,186.92,186.96,173395.0,187.53,187.57,186.92,186.96,173395.0
2025-05-12 15:20:00,186.99,187.02,186.38,186.49,104568.0,186.99,187.02,186.38,186.49,104568.0
2025-05-12 15:30:00,186.47,186.71,186.26,186.48,178821.0,186.47,186.71,186.26,186.48,178821.0
2025-05-12 15:40:00,186.51,186.51,186.03,186.18,186673.0,186.51,186.51,186.03,186.18,186673.0
2025-05-12 15:50:00,186.23,187.4,186.22,187.29,1012668.0,186.23,187.4,186.22,187.29,1012668.0
2025-05-13 09:30:00,186.51,188.02,186.34,187.5,184413.0,186.51,188.02,186.34,187.5,184413.0
2025-05-13 09:40:00,187.58,188.19,186.8,187.15,135986.0,187.58,188.19,186.8,187.15,135986.0
2025-05-13 09:50:00,187.27,188.66,187.27,188.19,125464.0,187.27,188.66,187.27,188.19,125464.0
2025-05-13 10:00:00,188.25,188.68,188.11,188.37,119764.0,188.25,188.68,188.11,188.37,119764.0
2025-05-13 10:10:00,188.32,188.49,187.63,187.74,117660.0,188.32,188.49,187.63,187.74,117660.0
2025-05-13 10:20:00,187.71,187.88,187.3,187.56,99337.0,187.71,187.88,187.3,187.56,99337.0
2025-05-13 10:30:00,187.56,187.63,187.22,187.42,103557.0,187.56,187.63,187.22,187.42,103557.0
2025-05-13 10:40:00,187.42,187.61,186.99,187.42,62814.0,187.42,187.61,186.99,187.42,62814.0
2025-05-13 10:50:00,187.46,188.56,187.45,188.46,166577.0,187.46,188.56,187.45,188.46,166577.0
2025-05-13 11:00:00,188.42,188.91,188.23,188.38,130197.0,188.42,188.91,188.23,188.38,130197.0
2025-05-13 11:10:00,188.41,188.9,188.32,188.75,173013.0,188.41,188.9,188.32,188.75,173013.0
2025-05-13 11:20:00,188.77,189.44,188.74,189.16,70508.0,188.77,189.44,188.74,189.16,70508.0
2025-05-13 11:30:00,189.12,189.44,188.98,189.3,74288.0,189.12,189.44,188.98,189.3,74288.0
2025-05-13 11:40:00,189.3,189.34,188.98,189.17,127771.0,189.3,189.34,188.98,189.17,127771.0
2025-05-13 11:50:00,189.15,189.51,189.02,189.06,87111.0,189.15,189.51,189.02,189.06,87111.0
2025-05-13 12:00:00,189.08,189.12,188.31,188.63,84703.0,189.08,189.12,188.31,188.63,84703.0
2025-05-13 12:10:00,188.57,188.94,188.53,188.69,56766.0,188.57,188.94,188.53,188.69,56766.0
2025-05-13 12:20:00,188.63,189.38,188.6,189.2,169456.0,188.63,189.38,188.6,189.2,169456.0
2025-05-13 12:30:00,189.19,189.42,188.91,189.39,105226.0,189.19,189.42,188.91,189.39,105226.0
2025-05-13 12:40:00,189.39,189.5,189.17,189.43,116725.0,189.39,189.5,189.17,189.43,116725.0
2025-05-13 12:50:00,189.43,189.46,188.86,188.94,104230.0,189.43,189.46,188.86,188.94,104230.0
2025-05-13 13:00:00,188.94,189.05,188.33,188.44,49053.0,188.94,189.05,188.33,188.44,49053.0
2025-05-13 13:10:00,188.48,189.01,188.3,188.88,86458.0,188.48,189.01,188.3,188.88,86458.0
2025-05-13 13:20:00,188.86,188.88,188.41,188.61,27667.0,188.86,188.88,188.41,188.61,27667.0
2025-05-13 13:30:00,188.59,188.99,188.56,188.71,116961.0,188.59,188.99,188.56,188.71,116961.0
2025-05-13 13:40:00,188.72,188.92,188.65,188.89,60381.0,188.72,188.92,188.65,188.89,60381.0
2025-05-13 13:50:00,188.85,188.97,188.51,188.62,107445.0,188.85,188.97,188.51,188.62,107445.0
2025-05-13 14:00:00,188.64,188.91,188.45,188.64,50976.0,188.64,188.91,188.45,188.64,50976.0
2025-05-13 14:10:00,188.67,188.81,188.36,188.69,93255.0,188.67,188.81,188.36,188.69,93255.0
2025-05-13 14:20:00,188.69,188.84,188.55,188.55,70752.0,188.69,188.84,188.55,188.55,70752.0
2025-05-13 14:30:00,188.57,188.68,188.3,188.51,58613.0,188.57,188.68,188.3,188.51,58613.0
2025-05-13 14:40:00,188.51,188.59,188.37,188.47,100080.0,188.51,188.59,188.37,188.47,100080.0
2025-05-13 14:50:00,188.45,188.92,188.35,188.7,83790.0,188.45,188.92,188.35,188.7,83790.0
2025-05-13 15:00:00,188.69,188.77,188.52,188.55,64733.0,188.69,188.77,188.52,188.55,64733.0
2025-05-13 15:10:00,188.54,188.76,188.53,188.73,87369.0,188.54,188.76,188.53,188.73,87369.0
2025-05-13 15:20:00,188.73,188.73,188.42,188.5,82410.0,188.73,188.73,188.42,188.5,82410.0
2025-05-13 15:30:00,188.5,188.56,188.06,188.27,117220.0,188.5,188.56,188.06,188.27,117220.0
2025-05-13 15:40:00,188.26,188.41,188.04,188.04,146949.0,188.26,188.41,188.04,188.04,146949.0
2025-05-13 15:50:00,188.11,188.58,187.96,188.07,778902.0,188.11,188.58,187.96,188.07,778902.0
2025-05-14 09:30:00,187.68,187.73,186.35,186.75,342023.0,187.68,187.73,186.35,186.75,342023.0
2025-05-14 09:40:00,186.68,186.84,185.72,185.98,177063.0,186.68,186.84,185.72,185.98,177063.0
2025-05-14 09:50:00,185.94,186.27,185.7,186.22,92595.0,185.94,186.27,185.7,186.22,92595.0
2025-05-14 10:00:00,186.21,186.6,185.92,185.96,113267.0,186.21,186.6,185.92,185.96,113267.0
2025-05-14 10:10:00,185.95,186.05,185.43,185.62,76844.0,185.95,186.05,185.43,185.62,76844.0
2025-05-14 10:20:00,185.65,185.69,185.3,185.37,125450.0,185.65,185.69,185.3,185.37,125450.0
2025-05-14 10:30:00,185.43,186.01,185.33,185.65,174257.0,185.43,186.01,185.33,185.65,174257.0
2025-05-14 10:40:00,185.67,186.06,185.57,185.8,85356.0,185.67,186.06,185.57,185.8,85356.0
2025-05-14 10:50:00,185.76,186.11,185.37,185.93,142121.0,185.76,186.11,185.37,185.93,142121.0
2025-05-14 11:00:00,185.87,185.89,185.05,185.44,75765.0,185.87,185.89,185.05,185.44,75765.0
2025-05-14 11:10:00,185.4,185.83,185.4,185.67,79258.0,185.4,185.83,185.4,185.67,79258.0
2025-05-14 11:20:00,185.65,185.86,185.58,185.74,70544.0,185.65,185.86,185.58,185.74,70544.0
2025-05-14 11:30:00,185.71,186.46,185.6,186.39,107213.0,185.71,186.46,185.6,186.39,107213.0
2025-05-14 11:40:00,186.39,186.49,185.89,186.06,58562.0,186.39,186.49,185.89,186.06,58562.0
2025-05-14 11:50:00,186.04,186.23,185.94,186.06,52304.0,186.04,186.23,185.94,186.06,52304.0
2025-05-14 12:00:00,186.06,186.28,186.01,186.13,62396.0,186.06,186.28,186.01,186.13,62396.0
2025-05-14 12:10:00,186.18,186.57,186.17,186.54,70372.0,186.18,186.57,186.17,186.54,70372.0
2025-05-14 12:20:00,186.54,186.73,186.46,186.58,53636.0,186.54,186.73,186.46,186.58,53636.0
2025-05-14 12:30:00,186.58,187.21,186.58,186.73,43475.0,186.58,187.21,186.58,186.73,43475.0
2025-05-14 12:40:00,186.71,186.76,186.52,186.62,33883.0,186.71,186.76,186.52,186.62,33883.0
2025-05-14 12:50:00,186.63,186.78,186.59,186.6,35734.0,186.63,186.78,186.59,186.6,35734.0
2025-05-14 13:00:00,186.63,186.65,186.38,186.48,21717.0,186.63,186.65,186.38,186.48,21717.0
2025-05-14 13:10:00,186.48,186.48,186.14,186.31,37901.0,186.48,186.48,186.14,186.31,37901.0
2025-05-14 13:20:00,186.31,186.56,185.96,186.56,55904.0,186.31,186.56,185.96,186.56,55904.0
2025-05-14 13:30:00,186.52,186.76,186.44,186.73,51966.0,186.52,186.76,186.44,186.73,51966.0
2025-05-14 13:40:00,186.73,186.96,186.65,186.74,34032.0,186.73,186.96,186.65,186.74,34032.0
2025-05-14 13:50:00,186.74,187.0,186.74,186.98,29161.0,186.74,187.0,186.74,186.98,29161.0
2025-05-14 14:00:00,187.01,187.09,186.95,187.0,54105.0,187.01,187.09,186.95,187.0,54105.0
2025-05-14 14:10:00,187.01,187.07,186.7,187.04,68949.0,187.01,187.07,186.7,187.04,68949.0
2025-05-14 14:20:00,187.0,187.03,186.56,186.76,76457.0,187.0,187.03,186.56,186.76,76457.0
2025-05-14 14:30:00,186.77,187.3,186.71,187.03,58883.0,186.77,187.3,186.71,187.03,58883.0
2025-05-14 14:40:00,187.03,187.15,186.87,186.89,29273.0,187.03,187.15,186.87,186.89,29273.0
2025-05-14 14:50:00,186.87,187.06,186.66,186.71,39499.0,186.87,187.06,186.66,186.71,39499.0
2025-05-14 15:00:00,186.72,186.72,186.39,186.48,79442.0,186.72,186.72,186.39,186.48,79442.0
2025-05-14 15:10:00,186.48,186.87,186.45,186.67,38311.0,186.48,186.87,186.45,186.67,38311.0
2025-05-14 15:20:00,186.65,186.77,186.48,186.72,62050.0,186.65,186.77,186.48,186.72,62050.0
2025-05-14 15:30:00,186.7,186.88,186.61,186.81,62003.0,186.7,186.88,186.61,186.81,62003.0
2025-05-14 15:40:00,186.8,186.93,186.64,186.83,91466.0,186.8,186.93,186.64,186.83,91466.0
2025-05-14 15:50:00,186.86,187.73,186.86,187.33,527350.0,186.86,187.73,186.86,187.33,527350.0
2025-05-15 09:30:00,186.17,187.01,185.51,186.57,206877.0,186.17,187.01,185.51,186.57,206877.0
2025-05-15 09:40:00,186.61,186.84,186.21,186.59,104934.0,186.61,186.84,186.21,186.59,104934.0
2025-05-15 09:50:00,186.67,187.47,186.61,187.19,61737.0,186.67,187.47,186.61,187.19,61737.0
2025-05-15 10:00:00,187.19,187.68,187.04,187.42,59808.0,187.19,187.68,187.04,187.42,59808.0
2025-05-15 10:10:00,187.38,187.96,187.28,187.87,124250.0,187.38,187.96,187.28,187.87,124250.0
2025-05-15 10:20:00,187.88,188.1,187.57,187.81,32757.0,187.88,188.1,187.57,187.81,32757.0
2025-05-15 10:30:00,187.82,188.0,187.59,187.92,54759.0,187.82,188.0,187.59,187.92,54759.0
2025-05-15 10:40:00,187.93,188.47,187.91,188.17,39973.0,187.93,188.47,187.91,188.17,39973.0
2025-05-15 10:50:00,188.13,188.4,187.95,188.34,45614.0,188.13,188.4,187.95,188.34,45614.0
2025-05-15 11:00:00,188.34,188.57,188.22,188.37,38998.0,188.34,188.57,188.22,188.37,38998.0
2025-05-15 11:10:00,188.35,188.76,188.34,188.67,28715.0,188.35,188.76,188.34,188.67,28715.0
2025-05-15 11:20:00,188.65,188.85,188.46,188.72,32746.0,188.65,188.85,188.46,188.72,32746.0
2025-05-15 11:30:00,188.78,188.98,188.38,188.42,38650.0,188.78,188.98,188.38,188.42,38650.0
2025-05-15 11:40:00,188.47,189.07,188.47,188.7,92729.0,188.47,189.07,188.47,188.7,92729.0
2025-05-15 11:50:00,188.67,188.88,188.48,188.65,68734.0,188.67,188.88,188.48,188.65,68734.0
2025-05-15 12:00:00,188.68,189.09,188.61,189.05,96379.0,188.68,189.09,188.61,189.05,96379.0
2025-05-15 12:10:00,189.04,189.25,188.86,188.96,95579.0,189.04,189.25,188.86,188.96,95579.0
2025-05-15 12:20:00,188.93,189.03,188.76,188.93,55568.0,188.93,189.03,188.76,188.93,55568.0
2025-05-15 12:30:00,188.93,189.02,188.66,189.02,43996.0,188.93,189.02,188.66,189.02,43996.0
2025-05-15 12:40:00,189.02,189.33,188.94,189.32,42743.0,189.02,189.33,188.94,189.32,42743.0
2025-05-15 12:50:00,189.3,189.39,189.11,189.23,30284.0,189.3,189.39,189.11,189.23,30284.0
2025-05-15 13:00:00,189.21,189.52,189.17,189.4,26188.0,189.21,189.52,189.17,189.4,26188.0
2025-05-15 13:10:00,189.36,189.71,189.27,189.66,29552.0,189.36,189.71,189.27,189.66,29552.0
2025-05-15 13:20:00,189.63,189.76,189.31,189.37,53532.0,189.63,189.76,189.31,189.37,53532.0
2025-05-15 13:30:00,189.35,189.35,188.84,188.87,32762.0,189.35,189.35,188.84,188.87,32762.0
2025-05-15 13:40:00,188.86,189.09,188.79,188.9,68843.0,188.86,189.09,188.79,188.9,68843.0
2025-05-15 13:50:00,188.89,189.06,188.37,188.5,46325.0,188.89,189.06,188.37,188.5,46325.0
2025-05-15 14:00:00,188.49,188.65,188.37,188.41,46787.0,188.49,188.65,188.37,188.41,46787.0
2025-05-15 14:10:00,188.4,188.47,187.89,187.96,55817.0,188.4,188.47,187.89,187.96,55817.0
2025-05-15 14:20:00,187.96,188.0,187.62,187.7,48958.0,187.96,188.0,187.62,187.7,48958.0
2025-05-15 14:30:00,187.75,188.21,187.73,188.13,42116.0,187.75,188.21,187.73,188.13,42116.0
2025-05-15 14:40:00,188.14,188.28,187.95,188.2,82197.0,188.14,188.28,187.95,188.2,82197.0
2025-05-15 14:50:00,188.19,188.19,187.56,187.59,87818.0,188.19,188.19,187.56,187.59,87818.0
2025-05-15 15:00:00,187.57,187.74,187.12,187.12,71603.0,187.57,187.74,187.12,187.12,71603.0
2025-05-15 15:10:00,187.12,187.66,187.11,187.29,122231.0,187.12,187.66,187.11,187.29,122231.0
2025-05-15 15:20:00,187.3,187.44,186.88,186.95,62101.0,187.3,187.44,186.88,186.95,62101.0
2025-05-15 15:30:00,186.94,187.52,186.94,187.38,43401.0,186.94,187.52,186.94,187.38,43401.0
2025-05-15 15:40:00,187.37,187.71,187.31,187.55,65164.0,187.37,187.71,187.31,187.55,65164.0
2025-05-15 15:50:00,187.59,188.14,187.36,187.86,255470.0,187.59,188.14,187.36,187.86,255470.0
2025-05-16 09:30:00,189.31,189.31,187.31,187.65,422815.0,189.31,189.31,187.31,187.65,422815.0
2025-05-16 09:40:00,187.63,187.89,187.44,187.81,85359.0,187.63,187.89,187.44,187.81,85359.0
2025-05-16 09:50:00,187.81,188.03,187.64,187.7,25121.0,187.81,188.03,187.64,187.7,25121.0
2025-05-16 10:00:00,187.67,187.94,187.24,187.47,35885.0,187.67,187.94,187.24,187.47,35885.0
2025-05-16 10:10:00,187.6,187.66,187.34,187.56,53269.0,187.6,187.66,187.34,187.56,53269.0
2025-05-16 10:20:00,187.61,187.91,187.42,187.43,36432.0,187.61,187.91,187.42,187.43,36432.0
2025-05-16 10:30:00,187.41,187.41,186.82,186.91,49859.0,187.41,187.41,186.82,186.91,49859.0
2025-05-16 10:40:00,186.94,187.25,186.81,187.01,30031.0,186.94,187.25,186.81,187.01,30031.0
2025-05-16 10:50:00,187.08,187.23,186.81,187.0,32950.0,187.08,187.23,186.81,187.0,32950.0
2025-05-16 11:00:00,187.02,187.25,186.81,186.94,40746.0,187.02,187.25,186.81,186.94,40746.0
2025-05-16 11:10:00,186.91,187.34,186.88,187.06,46357.0,186.91,187.34,186.88,187.06,46357.0
2025-05-16 11:20:00,187.13,187.21,186.86,187.09,25626.0,187.13,187.21,186.86,187.09,25626.0
2025-05-16 11:30:00,187.03,187.38,187.03,187.26,38695.0,187.03,187.38,187.03,187.26,38695.0
2025-05-16 11:40:00,187.27,187.49,187.18,187.28,27151.0,187.27,187.49,187.18,187.28,27151.0
2025-05-16 11:50:00,187.28,187.33,186.96,187.09,33612.0,187.28,187.33,186.96,187.09,33612.0
2025-05-16 12:00:00,187.05,187.26,186.97,187.0,19637.0,187.05,187.26,186.97,187.0,19637.0
2025-05-16 12:10:00,187.03,187.24,186.98,187.14,31884.0,187.03,187.24,186.98,187.14,31884.0
2025-05-16 12:20:00,187.21,187.41,187.04,187.05,18196.0,187.21,187.41,187.04,187.05,18196.0
2025-05-16 12:30:00,187.05,187.15,186.96,187.15,19438.0,187.05,187.15,186.96,187.15,19438.0
2025-05-16 12:40:00,187.13,187.36,187.03,187.28,24040.0,187.13,187.36,187.03,187.28,24040.0
2025-05-16 12:50:00,187.24,187.52,187.21,187.34,39679.0,187.24,187.52,187.21,187.34,39679.0
2025-05-16 13:00:00,187.31,187.72,187.28,187.68,47423.0,187.31,187.72,187.28,187.68,47423.0
2025-05-16 13:10:00,187.66,188.0,187.54,187.95,41374.0,187.66,188.0,187.54,187.95,41374.0
2025-05-16 13:20:00,187.94,188.07,187.77,187.82,26077.0,187.94,188.07,187.77,187.82,26077.0
2025-05-16 13:30:00,187.84,188.02,187.8,187.91,47430.0,187.84,188.02,187.8,187.91,47430.0
2025-05-16 13:40:00,187.89,188.02,187.83,187.87,46357.0,187.89,188.02,187.83,187.87,46357.0
2025-05-16 13:50:00,187.83,187.85,187.62,187.75,16562.0,187.83,187.85,187.62,187.75,16562.0
2025-05-16 14:00:00,187.75,187.9,187.69,187.8,21241.0,187.75,187.9,187.69,187.8,21241.0
2025-05-16 14:10:00,187.82,187.95,187.78,187.83,17606.0,187.82,187.95,187.78,187.83,17606.0
2025-05-16 14:20:00,187.87,187.91,187.76,187.81,22190.0,187.87,187.91,187.76,187.81,22190.0
2025-05-16 14:30:00,187.81,188.09,187.74,188.04,28915.0,187.81,188.09,187.74,188.04,28915.0
2025-05-16 14:40:00,188.09,188.17,188.0,188.07,16833.0,188.09,188.17,188.0,188.07,16833.0
2025-05-16 14:50:00,188.07,188.25,187.93,188.07,61534.0,188.07,188.25,187.93,188.07,61534.0
2025-05-16 15:00:00,188.1,188.51,188.1,188.38,40690.0,188.1,188.51,188.1,188.38,40690.0
2025-05-16 15:10:00,188.38,188.4,188.19,188.25,37361.0,188.38,188.4,188.19,188.25,37361.0
2025-05-16 15:20:00,188.24,188.37,188.17,188.33,35343.0,188.24,188.37,188.17,188.33,35343.0
2025-05-16 15:30:00,188.28,188.48,188.22,188.38,48165.0,188.28,188.48,188.22,188.38,48165.0
2025-05-16 15:40:00,188.37,188.68,188.31,188.58,58050.0,188.37,188.68,188.31,188.58,58050.0
2025-05-16 15:50:00,188.61,188.64,188.29,188.47,231220.0,188.61,188.64,188.29,188.47,231220.0
2025-05-19 09:30:00,185.01,186.04,184.25,186.04,259241.0,185.01,186.04,184.25,186.04,259241.0
2025-05-19 09:40:00,186.04,186.61,185.88,186.51,73622.0,186.04,186.61,185.88,186.51,73622.0
2025-05-19 09:50:00,186.51,186.95,186.35,186.95,67114.0,186.51,186.95,186.35,186.95,67114.0
2025-05-19 10:00:00,187.0,187.86,186.82,187.73,94585.0,187.0,187.86,186.82,187.73,94585.0
2025-05-19 10:10:00,187.73,188.05,187.51,187.91,62813.0,187.73,188.05,187.51,187.91,62813.0
2025-05-19 10:20:00,187.9,188.02,187.1,187.57,60969.0,187.9,188.02,187.1,187.57,60969.0
2025-05-19 10:30:00,187.53,187.94,187.24,187.89,30154.0,187.53,187.94,187.24,187.89,30154.0
2025-05-19 10:40:00,187.84,188.0,187.39,187.45,27344.0,187.84,188.0,187.39,187.45,27344.0
2025-05-19 10:50:00,187.46,187.67,187.34,187.37,60437.0,187.46,187.67,187.34,187.37,60437.0
2025-05-19 11:00:00,187.34,187.35,186.93,187.21,108382.0,187.34,187.35,186.93,187.21,108382.0
2025-05-19 11:10:00,187.21,187.42,187.18,187.4,140484.0,187.21,187.42,187.18,187.4,140484.0
2025-05-19 11:20:00,187.4,187.4,186.67,186.88,54605.0,187.4,187.4,186.67,186.88,54605.0
2025-05-19 11:30:00,186.86,187.08,186.72,187.03,25897.0,186.86,187.08,186.72,187.03,25897.0
2025-05-19 11:40:00,187.04,187.31,186.66,186.73,26779.0,187.04,187.31,186.66,186.73,26779.0
2025-05-19 11:50:00,186.74,186.87,186.62,186.78,31360.0,186.74,186.87,186.62,186.78,31360.0
2025-05-19 12:00:00,186.84,187.15,186.83,187.06,91567.0,186.84,187.15,186.83,187.06,91567.0
2025-05-19 12:10:00,187.05,187.32,187.02,187.02,149553.0,187.05,187.32,187.02,187.02,149553.0
2025-05-19 12:20:00,187.05,187.23,186.97,187.2,96473.0,187.05,187.23,186.97,187.2,96473.0
2025-05-19 12:30:00,187.22,187.26,186.89,187.03,103234.0,187.22,187.26,186.89,187.03,103234.0
2025-05-19 12:40:00,187.05,187.21,186.88,187.2,33465.0,187.05,187.21,186.88,187.2,33465.0
2025-05-19 12:50:00,187.2,187.72,187.19,187.54,30346.0,187.2,187.72,187.19,187.54,30346.0
2025-05-19 13:00:00,187.54,188.1,187.49,188.1,53139.0,187.54,188.1,187.49,188.1,53139.0
2025-05-19 13:10:00,188.1,188.16,187.88,188.0,41272.0,188.1,188.16,187.88,188.0,41272.0
2025-05-19 13:20:00,187.93,188.44,187.93,188.2,48877.0,187.93,188.44,187.93,188.2,48877.0
2025-05-19 13:30:00,188.15,188.34,187.98,188.19,72094.0,188.15,188.34,187.98,188.19,72094.0
2025-05-19 13:40:00,188.18,188.4,188.1,188.1,32329.0,188.18,188.4,188.1,188.1,32329.0
2025-05-19 13:50:00,188.13,188.32,188.02,188.13,53220.0,188.13,188.32,188.02,188.13,53220.0
2025-05-19 14:00:00,188.17,188.32,188.15,188.22,41945.0,188.17,188.32,188.15,188.22,41945.0
2025-05-19 14:10:00,188.22,188.23,187.97,188.15,51808.0,188.22,188.23,187.97,188.15,51808.0
2025-05-19 14:20:00,188.09,188.23,187.88,187.97,43246.0,188.09,188.23,187.88,187.97,43246.0
2025-05-19 14:30:00,187.97,188.14,187.92,188.05,34123.0,187.97,188.14,187.92,188.05,34123.0
2025-05-19 14:40:00,188.04,188.11,187.86,188.1,81621.0,188.04,188.11,187.86,188.1,81621.0
2025-05-19 14:50:00,188.11,188.12,187.98,188.05,28009.0,188.11,188.12,187.98,188.05,28009.0
2025-05-19 15:00:00,188.03,188.22,187.75,187.77,25469.0,188.03,188.22,187.75,187.77,25469.0
2025-05-19 15:10:00,187.77,187.77,187.37,187.57,44112.0,187.77,187.77,187.37,187.57,44112.0
2025-05-19 15:20:00,187.54,187.75,187.53,187.71,63854.0,187.54,187.75,187.53,187.71,63854.0
2025-05-19 15:30:00,187.71,188.02,187.69,187.89,43982.0,187.71,188.02,187.69,187.89,43982.0
2025-05-19 15:40:00,187.88,188.26,187.82,188.19,56839.0,187.88,188.26,187.82,188.19,56839.0
2025-05-19 15:50:00,188.25,188.48,188.05,188.41,363900.0,188.25,188.48,188.05,188.41,363900.0
2025-05-20 09:30:00,188.09,188.45,187.16,187.34,86625.0,188.09,188.45,187.16,187.34,86625.0
2025-05-20 09:40:00,187.42,187.44,186.92,187.13,22756.0,187.42,187.44,186.92,187.13,22756.0
2025-05-20 09:50:00,187.08,187.7,187.07,187.27,61756.0,187.08,187.7,187.07,187.27,61756.0
2025-05-20 10:00:00,187.21,187.51,187.08,187.28,20565.0,187.21,187.51,187.08,187.28,20565.0
2025-05-20 10:10:00,187.33,187.52,187.25,187.44,26028.0,187.33,187.52,187.25,187.44,26028.0
2025-05-20 10:20:00,187.44,187.44,186.99,187.19,32465.0,187.44,187.44,186.99,187.19,32465.0
2025-05-20 10:30:00,187.17,188.0,187.17,187.96,52553.0,187.17,188.0,187.17,187.96,52553.0
2025-05-20 10:40:00,187.98,188.12,187.77,187.85,82635.0,187.98,188.12,187.77,187.85,82635.0
2025-05-20 10:50:00,187.88,187.9,187.5,187.62,30048.0,187.88,187.9,187.5,187.62,30048.0
2025-05-20 11:00:00,187.61,188.02,187.52,187.95,85737.0,187.61,188.02,187.52,187.95,85737.0
2025-05-20 11:10:00,187.97,188.28,187.92,188.06,24748.0,187.97,188.28,187.92,188.06,24748.0
2025-05-20 11:20:00,188.08,188.15,187.86,188.13,21745.0,188.08,188.15,187.86,188.13,21745.0
2025-05-20 11:30:00,188.14,188.15,187.8,188.04,26254.0,188.14,188.15,187.8,188.04,26254.0
2025-05-20 11:40:00,188.04,188.09,187.78,188.06,23079.0,188.04,188.09,187.78,188.06,23079.0
2025-05-20 11:50:00,188.01,188.31,187.99,188.11,20663.0,188.01,188.31,187.99,188.11,20663.0
2025-05-20 12:00:00,188.09,188.22,188.04,188.13,61905.0,188.09,188.22,188.04,188.13,61905.0
2025-05-20 12:10:00,188.13,188.25,187.98,188.15,21607.0,188.13,188.25,187.98,188.15,21607.0
2025-05-20 12:20:00,188.16,188.46,188.08,188.43,23820.0,188.16,188.46,188.08,188.43,23820.0
2025-05-20 12:30:00,188.45,188.67,188.41,188.66,18814.0,188.45,188.67,188.41,188.66,18814.0
2025-05-20 12:40:00,188.68,188.74,188.55,188.59,25113.0,188.68,188.74,188.55,188.59,25113.0
2025-05-20 12:50:00,188.62,188.71,188.56,188.62,28887.0,188.62,188.71,188.56,188.62,28887.0
2025-05-20 13:00:00,188.62,188.69,188.55,188.57,49219.0,188.62,188.69,188.55,188.57,49219.0
2025-05-20 13:10:00,188.6,188.8,188.39,188.45,41601.0,188.6,188.8,188.39,188.45,41601.0
2025-05-20 13:20:00,188.44,188.57,188.32,188.47,24034.0,188.44,188.57,188.32,188.47,24034.0
2025-05-20 13:30:00,188.49,188.5,188.3,188.42,27129.0,188.49,188.5,188.3,188.42,27129.0
2025-05-20 13:40:00,188.45,188.64,188.37,188.46,34189.0,188.45,188.64,188.37,188.46,34189.0
2025-05-20 13:50:00,188.47,188.68,188.44,188.62,22323.0,188.47,188.68,188.44,188.62,22323.0
2025-05-20 14:00:00,188.61,188.8,188.46,188.57,37382.0,188.61,188.8,188.46,188.57,37382.0
2025-05-20 14:10:00,188.61,188.7,188.36,188.39,24310.0,188.61,188.7,188.36,188.39,24310.0
2025-05-20 14:20:00,188.36,188.36,187.59,187.65,31807.0,188.36,188.36,187.59,187.65,31807.0
2025-05-20 14:30:00,187.61,188.03,187.58,187.94,76348.0,187.61,188.03,187.58,187.94,76348.0
2025-05-20 14:40:00,187.93,188.06,187.57,188.01,45351.0,187.93,188.06,187.57,188.01,45351.0
2025-05-20 14:50:00,188.03,188.19,187.96,188.17,51816.0,188.03,188.19,187.96,188.17,51816.0
2025-05-20 15:00:00,188.17,188.17,187.72,187.97,100402.0,188.17,188.17,187.72,187.97,100402.0
2025-05-20 15:10:00,187.98,188.18,187.8,188.14,57613.0,187.98,188.18,187.8,188.14,57613.0
2025-05-20 15:20:00,188.14,188.16,187.83,187.97,60735.0,188.14,188.16,187.83,187.97,60735.0
2025-05-20 15:30:00,188.01,188.55,188.01,188.53,68273.0,188.01,188.55,188.01,188.53,68273.0
2025-05-20 15:40:00,188.55,188.84,188.46,188.77,71286.0,188.55,188.84,188.46,188.77,71286.0
2025-05-20 15:50:00,188.63,189.0,188.49,188.75,396789.0,188.63,189.0,188.49,188.75,396789.0
2025-05-21 09:30:00,186.51,187.87,186.0,187.71,166702.0,186.51,187.87,186.0,187.71,166702.0
2025-05-21 09:40:00,187.71,187.81,187.11,187.39,80044.0,187.71,187.81,187.11,187.39,80044.0
2025-05-21 09:50:00,187.33,187.75,187.07,187.5,85307.0,187.33,187.75,187.07,187.5,85307.0
2025-05-21 10:00:00,187.49,188.34,187.19,188.13,95821.0,187.49,188.34,187.19,188.13,95821.0
2025-05-21 10:10:00,188.15,188.15,187.65,188.03,54439.0,188.15,188.15,187.65,188.03,54439.0
2025-05-21 10:20:00,188.07,188.21,187.63,187.7,73532.0,188.07,188.21,187.63,187.7,73532.0
2025-05-21 10:30:00,187.71,187.98,187.59,187.91,58234.0,187.71,187.98,187.59,187.91,58234.0
2025-05-21 10:40:00,187.92,188.16,187.87,187.99,35714.0,187.92,188.16,187.87,187.99,35714.0
2025-05-21 10:50:00,187.98,188.52,187.98,188.47,69307.0,187.98,188.52,187.98,188.47,69307.0
2025-05-21 11:00:00,188.48,189.27,188.48,189.25,75690.0,188.48,189.27,188.48,189.25,75690.0
2025-05-21 11:10:00,189.27,189.34,188.83,188.88,93181.0,189.27,189.34,188.83,188.88,93181.0
2025-05-21 11:20:00,188.88,189.28,188.73,188.97,112357.0,188.88,189.28,188.73,188.97,112357.0
2025-05-21 11:30:00,188.97,188.99,188.69,188.89,52333.0,188.97,188.99,188.69,188.89,52333.0
2025-05-21 11:40:00,188.85,189.3,188.85,189.23,69629.0,188.85,189.3,188.85,189.23,69629.0
2025-05-21 11:50:00,189.25,189.82,189.19,189.67,87755.0,189.25,189.82,189.19,189.67,87755.0
2025-05-21 12:00:00,189.66,189.9,189.58,189.61,114394.0,189.66,189.9,189.58,189.61,114394.0
2025-05-21 12:10:00,189.57,189.72,189.28,189.43,55067.0,189.57,189.72,189.28,189.43,55067.0
2025-05-21 12:20:00,189.44,189.45,189.09,189.38,44797.0,189.44,189.45,189.09,189.38,44797.0
2025-05-21 12:30:00,189.4,189.68,189.36,189.53,40765.0,189.4,189.68,189.36,189.53,40765.0
2025-05-21 12:40:00,189.53,189.76,189.48,189.69,51044.0,189.53,189.76,189.48,189.69,51044.0
2025-05-21 12:50:00,189.68,189.76,189.26,189.26,82906.0,189.68,189.76,189.26,189.26,82906.0
2025-05-21 13:00:00,189.29,189.36,188.72,188.76,36852.0,189.29,189.36,188.72,188.76,36852.0
2025-05-21 13:10:00,188.77,188.77,187.73,188.11,102237.0,188.77,188.77,187.73,188.11,102237.0
2025-05-21 13:20:00,188.07,188.12,186.81,186.87,167723.0,188.07,188.12,186.81,186.87,167723.0
2025-05-21 13:30:00,186.87,187.78,186.56,187.78,177862.0,186.87,187.78,186.56,187.78,177862.0
2025-05-21 13:40:00,187.71,187.87,187.18,187.31,107394.0,187.71,187.87,187.18,187.31,107394.0
2025-05-21 13:50:00,187.35,187.51,186.77,187.04,40829.0,187.35,187.51,186.77,187.04,40829.0
2025-05-21 14:00:00,187.12,187.18,186.3,186.9,51458.0,187.12,187.18,186.3,186.9,51458.0
2025-05-21 14:10:00,186.95,186.95,186.33,186.35,64393.0,186.95,186.95,186.33,186.35,64393.0
2025-05-21 14:20:00,186.39,186.85,186.02,186.63,78158.0,186.39,186.85,186.02,186.63,78158.0
2025-05-21 14:30:00,186.63,187.06,186.53,186.72,36467.0,186.63,187.06,186.53,186.72,36467.0
2025-05-21 14:40:00,186.72,187.1,186.42,186.48,37249.0,186.72,187.1,186.42,186.48,37249.0
2025-05-21 14:50:00,186.47,186.58,186.0,186.0,35809.0,186.47,186.58,186.0,186.0,35809.0
2025-05-21 15:00:00,186.06,186.27,185.48,185.55,70898.0,186.06,186.27,185.48,185.55,70898.0
2025-05-21 15:10:00,185.55,185.75,185.17,185.44,85085.0,185.55,185.75,185.17,185.44,85085.0
2025-05-21 15:20:00,185.48,185.57,184.73,184.81,114409.0,185.48,185.57,184.73,184.81,114409.0
2025-05-21 15:30:00,184.81,185.45,184.81,185.41,114627.0,184.81,185.45,184.81,185.41,114627.0
2025-05-21 15:40:00,185.43,186.25,185.36,186.15,134905.0,185.43,186.25,185.36,186.15,134905.0
2025-05-21 15:50:00,186.14,186.69,185.38,185.45,649245.0,186.14,186.69,185.38,185.45,649245.0
2025-05-22 09:30:00,185.94,186.91,184.0,184.53,229625.0,185.94,186.91,184.0,184.53,229625.0
2025-05-22 09:40:00,184.41,184.88,184.02,184.63,91618.0,184.41,184.88,184.02,184.63,91618.0
2025-05-22 09:50:00,184.58,185.42,184.42,185.01,58950.0,184.58,185.42,184.42,185.01,58950.0
2025-05-22 10:00:00,185.01,185.51,184.92,185.21,129457.0,185.01,185.51,184.92,185.21,129457.0
2025-05-22 10:10:00,185.23,185.25,183.37,183.56,170424.0,185.23,185.25,183.37,183.56,170424.0
2025-05-22 10:20:00,183.49,183.5,181.39,181.58,261808.0,183.49,183.5,181.39,181.58,261808.0
2025-05-22 10:30:00,181.56,182.06,181.31,181.76,231003.0,181.56,182.06,181.31,181.76,231003.0
2025-05-22 10:40:00,181.74,182.04,181.04,181.29,231754.0,181.74,182.04,181.04,181.29,231754.0
2025-05-22 10:50:00,181.31,181.66,181.0,181.65,193355.0,181.31,181.66,181.0,181.65,193355.0
2025-05-22 11:00:00,181.6,181.83,180.93,180.93,114865.0,181.6,181.83,180.93,180.93,114865.0
2025-05-22 11:10:00,180.89,181.02,180.33,180.69,115884.0,180.89,181.02,180.33,180.69,115884.0
2025-05-22 11:20:00,180.73,181.12,180.53,180.64,83058.0,180.73,181.12,180.53,180.64,83058.0
2025-05-22 11:30:00,180.64,181.07,180.47,180.88,40246.0,180.64,181.07,180.47,180.88,40246.0
2025-05-22 11:40:00,180.83,181.03,180.53,180.88,70898.0,180.83,181.03,180.53,180.88,70898.0
2025-05-22 11:50:00,180.88,181.63,180.87,181.6,59384.0,180.88,181.63,180.87,181.6,59384.0
2025-05-22 12:00:00,181.63,182.13,181.57,182.05,50402.0,181.63,182.13,181.57,182.05,50402.0
2025-05-22 12:10:00,182.05,182.44,181.99,182.03,82207.0,182.05,182.44,181.99,182.03,82207.0
2025-05-22 12:20:00,182.0,182.04,181.62,181.83,87470.0,182.0,182.04,181.62,181.83,87470.0
2025-05-22 12:30:00,181.81,182.0,181.51,181.86,39904.0,181.81,182.0,181.51,181.86,39904.0
2025-05-22 12:40:00,181.86,182.09,181.51,181.58,49045.0,181.86,182.09,181.51,181.58,49045.0
2025-05-22 12:50:00,181.62,181.89,181.41,181.68,82733.0,181.62,181.89,181.41,181.68,82733.0
2025-05-22 13:00:00,181.74,181.83,181.37,181.62,118980.0,181.74,181.83,181.37,181.62,118980.0
2025-05-22 13:10:00,181.62,182.07,181.49,182.06,247089.0,181.62,182.07,181.49,182.06,247089.0
2025-05-22 13:20:00,182.01,182.14,181.77,181.88,100477.0,182.01,182.14,181.77,181.88,100477.0
2025-05-22 13:30:00,181.84,182.06,181.48,182.06,25723.0,181.84,182.06,181.48,182.06,25723.0
2025-05-22 13:40:00,182.06,182.2,181.84,181.91,59413.0,182.06,182.2,181.84,181.91,59413.0
2025-05-22 13:50:00,181.86,182.08,181.8,181.92,19195.0,181.86,182.08,181.8,181.92,19195.0
2025-05-22 14:00:00,181.95,182.13,181.8,182.08,74643.0,181.95,182.13,181.8,182.08,74643.0
2025-05-22 14:10:00,182.07,182.18,181.89,182.12,33806.0,182.07,182.18,181.89,182.12,33806.0
2025-05-22 14:20:00,182.12,182.24,181.85,181.92,64199.0,182.12,182.24,181.85,181.92,64199.0
2025-05-22 14:30:00,181.91,182.06,181.65,181.66,89574.0,181.91,182.06,181.65,181.66,89574.0
2025-05-22 14:40:00,181.67,181.71,181.31,181.43,32748.0,181.67,181.71,181.31,181.43,32748.0
2025-05-22 14:50:00,181.39,181.79,181.38,181.71,35518.0,181.39,181.79,181.38,181.71,35518.0
2025-05-22 15:00:00,181.74,181.98,181.63,181.65,40582.0,181.74,181.98,181.63,181.65,40582.0
2025-05-22 15:10:00,181.67,181.78,181.48,181.57,31708.0,181.67,181.78,181.48,181.57,31708.0
2025-05-22 15:20:00,181.59,181.86,181.41,181.74,44916.0,181.59,181.86,181.41,181.74,44916.0
2025-05-22 15:30:00,181.74,181.83,181.47,181.47,51065.0,181.74,181.83,181.47,181.47,51065.0
2025-05-22 15:40:00,181.47,181.53,180.75,180.81,79198.0,181.47,181.53,180.75,180.81,79198.0
2025-05-22 15:50:00,180.8,181.19,179.98,180.13,466074.0,180.8,181.19,179.98,180.13,466074.0
2025-05-23 09:30:00,177.0,177.29,175.46,175.98,190607.0,177.0,177.29,175.46,175.98,190607.0
2025-05-23 09:40:00,175.96,175.98,174.48,174.69,107834.0,175.96,175.98,174.48,174.69,107834.0
2025-05-23 09:50:00,174.68,174.97,174.04,174.82,359560.0,174.68,174.97,174.04,174.82,359560.0
2025-05-23 10:00:00,174.81,175.73,174.8,175.47,200696.0,174.81,175.73,174.8,175.47,200696.0
2025-05-23 10:10:00,175.46,175.74,174.86,174.88,195122.0,175.46,175.74,174.86,174.88,195122.0
2025-05-23 10:20:00,174.86,175.19,174.59,174.77,116678.0,174.86,175.19,174.59,174.77,116678.0
2025-05-23 10:30:00,174.8,175.2,174.62,174.67,138840.0,174.8,175.2,174.62,174.67,138840.0
2025-05-23 10:40:00,174.65,175.4,174.56,175.26,125864.0,174.65,175.4,174.56,175.26,125864.0
2025-05-23 10:50:00,175.24,175.4,174.55,174.55,61919.0,175.24,175.4,174.55,174.55,61919.0
2025-05-23 11:00:00,174.59,174.82,174.12,174.25,72842.0,174.59,174.82,174.12,174.25,72842.0
2025-05-23 11:10:00,174.3,174.35,173.75,173.93,136947.0,174.3,174.35,173.75,173.93,136947.0
2025-05-23 11:20:00,173.92,174.72,173.91,174.7,149017.0,173.92,174.72,173.91,174.7,149017.0
2025-05-23 11:30:00,174.73,175.35,174.68,174.92,122359.0,174.73,175.35,174.68,174.92,122359.0
2025-05-23 11:40:00,175.06,175.28,174.96,175.13,45084.0,175.06,175.28,174.96,175.13,45084.0
2025-05-23 11:50:00,175.07,175.13,174.64,174.64,44197.0,175.07,175.13,174.64,174.64,44197.0
2025-05-23 12:00:00,174.71,174.9,174.28,174.5,50912.0,174.71,174.9,174.28,174.5,50912.0
2025-05-23 12:10:00,174.55,174.65,174.36,174.61,27695.0,174.55,174.65,174.36,174.61,27695.0
2025-05-23 12:20:00,174.61,175.02,174.56,174.87,31052.0,174.61,175.02,174.56,174.87,31052.0
2025-05-23 12:30:00,174.82,175.12,174.57,175.05,40285.0,174.82,175.12,174.57,175.05,40285.0
2025-05-23 12:40:00,175.02,175.28,174.96,175.2,33939.0,175.02,175.28,174.96,175.2,33939.0
2025-05-23 12:50:00,175.18,175.4,175.07,175.19,34790.0,175.18,175.4,175.07,175.19,34790.0
2025-05-23 13:00:00,175.13,175.73,175.1,175.73,53891.0,175.13,175.73,175.1,175.73,53891.0
2025-05-23 13:10:00,175.71,176.4,175.64,176.31,48732.0,175.71,176.4,175.64,176.31,48732.0
2025-05-23 13:20:00,176.35,176.58,176.31,176.41,37138.0,176.35,176.58,176.31,176.41,37138.0
2025-05-23 13:30:00,176.36,176.39,175.82,176.17,30170.0,176.36,176.39,175.82,176.17,30170.0
2025-05-23 13:40:00,176.14,176.25,175.77,176.18,48084.0,176.14,176.25,175.77,176.18,48084.0
2025-05-23 13:50:00,176.18,176.49,176.16,176.35,29597.0,176.18,176.49,176.16,176.35,29597.0
2025-05-23 14:00:00,176.41,176.65,176.24,176.49,25844.0,176.41,176.65,176.24,176.49,25844.0
2025-05-23 14:10:00,176.43,176.83,176.26,176.33,51010.0,176.43,176.83,176.26,176.33,51010.0
2025-05-23 14:20:00,176.2,176.27,175.75,176.16,31582.0,176.2,176.27,175.75,176.16,31582.0
2025-05-23 14:30:00,176.19,176.46,176.14,176.26,18997.0,176.19,176.46,176.14,176.26,18997.0
2025-05-23 14:40:00,176.27,176.28,175.89,176.18,37477.0,176.27,176.28,175.89,176.18,37477.0
2025-05-23 14:50:00,176.16,176.26,176.04,176.13,19508.0,176.16,176.26,176.04,176.13,19508.0
2025-05-23 15:00:00,176.11,176.56,175.89,176.44,41715.0,176.11,176.56,175.89,176.44,41715.0
2025-05-23 15:10:00,176.41,176.65,176.36,176.4,26571.0,176.41,176.65,176.36,176.4,26571.0
2025-05-23 15:20:00,176.37,176.45,176.1,176.34,32757.0,176.37,176.45,176.1,176.34,32757.0
2025-05-23 15:30:00,176.32,176.94,176.25,176.92,103299.0,176.32,176.94,176.25,176.92,103299.0
2025-05-23 15:40:00,176.88,176.9,176.6,176.75,74414.0,176.88,176.9,176.6,176.75,74414.0
2025-05-23 15:50:00,176.7,176.7,176.02,176.31,404348.0,176.7,176.7,176.02,176.31,404348.0
2025-05-27 09:30:00,179.1,179.41,177.84,179.04,102115.0,179.1,179.41,177.84,179.04,102115.0
2025-05-27 09:40:00,179.12,179.89,179.01,179.74,98592.0,179.12,179.89,179.01,179.74,98592.0
2025-05-27 09:50:00,179.7,179.87,179.39,179.53,105516.0,179.7,179.87,179.39,179.53,105516.0
2025-05-27 10:00:00,179.48,180.31,179.46,180.23,63907.0,179.48,180.31,179.46,180.23,63907.0
2025-05-27 10:10:00,180.24,180.84,180.17,180.77,70338.0,180.24,180.84,180.17,180.77,70338.0
2025-05-27 10:20:00,180.76,181.16,180.59,180.73,77949.0,180.76,181.16,180.59,180.73,77949.0
2025-05-27 10:30:00,180.79,181.31,180.78,181.04,82459.0,180.79,181.31,180.78,181.04,82459.0
2025-05-27 10:40:00,181.06,181.42,180.9,181.23,50092.0,181.06,181.42,180.9,181.23,50092.0
2025-05-27 10:50:00,181.26,181.44,181.04,181.15,56121.0,181.26,181.44,181.04,181.15,56121.0
2025-05-27 11:00:00,181.14,181.87,181.1,181.85,49958.0,181.14,181.87,181.1,181.85,49958.0
2025-05-27 11:10:00,181.8,182.12,181.7,182.03,96878.0,181.8,182.12,181.7,182.03,96878.0
2025-05-27 11:20:00,182.0,182.2,181.59,182.14,56147.0,182.0,182.2,181.59,182.14,56147.0
2025-05-27 11:30:00,182.14,182.38,182.12,182.3,44712.0,182.14,182.38,182.12,182.3,44712.0
2025-05-27 11:40:00,182.33,182.51,182.19,182.32,24636.0,182.33,182.51,182.19,182.32,24636.0
2025-05-27 11:50:00,182.31,182.5,181.98,182.02,45268.0,182.31,182.5,181.98,182.02,45268.0
2025-05-27 12:00:00,182.05,182.61,182.02,182.38,38533.0,182.05,182.61,182.02,182.38,38533.0
2025-05-27 12:10:00,182.38,182.85,182.38,182.74,60269.0,182.38,182.85,182.38,182.74,60269.0
2025-05-27 12:20:00,182.77,182.97,182.71,182.91,39526.0,182.77,182.97,182.71,182.91,39526.0
2025-05-27 12:30:00,182.92,183.01,182.53,182.88,40923.0,182.92,183.01,182.53,182.88,40923.0
2025-05-27 12:40:00,182.94,182.95,182.38,182.5,30918.0,182.94,182.95,182.38,182.5,30918.0
2025-05-27 12:50:00,182.49,182.57,182.34,182.43,21973.0,182.49,182.57,182.34,182.43,21973.0
2025-05-27 13:00:00,182.46,183.05,182.42,182.79,32041.0,182.46,183.05,182.42,182.79,32041.0
2025-05-27 13:10:00,182.84,182.85,182.56,182.74,44654.0,182.84,182.85,182.56,182.74,44654.0
2025-05-27 13:20:00,182.82,183.04,182.82,182.87,39850.0,182.82,183.04,182.82,182.87,39850.0
2025-05-27 13:30:00,182.86,182.93,182.59,182.62,35274.0,182.86,182.93,182.59,182.62,35274.0
2025-05-27 13:40:00,182.59,183.09,182.58,183.04,27922.0,182.59,183.09,182.58,183.04,27922.0
2025-05-27 13:50:00,183.08,183.19,182.81,182.97,32799.0,183.08,183.19,182.81,182.97,32799.0
2025-05-27 14:00:00,182.97,183.33,182.94,183.12,30306.0,182.97,183.33,182.94,183.12,30306.0
2025-05-27 14:10:00,183.13,183.19,182.92,182.95,29455.0,183.13,183.19,182.92,182.95,29455.0
2025-05-27 14:20:00,182.93,182.96,182.8,182.87,37106.0,182.93,182.96,182.8,182.87,37106.0
2025-05-27 14:30:00,182.87,183.09,182.86,183.08,60963.0,182.87,183.09,182.86,183.08,60963.0
2025-05-27 14:40:00,183.08,183.22,182.96,183.22,36671.0,183.08,183.22,182.96,183.22,36671.0
2025-05-27 14:50:00,183.21,183.24,182.83,182.88,48164.0,183.21,183.24,182.83,182.88,48164.0
2025-05-27 15:00:00,182.85,182.92,182.38,182.44,81674.0,182.85,182.92,182.38,182.44,81674.0
2025-05-27 15:10:00,182.39,182.6,182.24,182.34,100751.0,182.39,182.6,182.24,182.34,100751.0
2025-05-27 15:20:00,182.38,182.64,182.17,182.55,79042.0,182.38,182.64,182.17,182.55,79042.0
2025-05-27 15:30:00,182.48,182.55,182.07,182.39,141115.0,182.48,182.55,182.07,182.39,141115.0
2025-05-27 15:40:00,182.37,182.66,182.33,182.48,129177.0,182.37,182.66,182.33,182.48,129177.0
2025-05-27 15:50:00,182.5,183.32,182.35,183.26,761669.0,182.5,183.32,182.35,183.26,761669.0
2025-05-28 09:30:00,183.35,185.34,183.09,185.34,203523.0,183.35,185.34,183.09,185.34,203523.0
2025-05-28 09:40:00,185.28,185.92,184.81,184.93,135694.0,185.28,185.92,184.81,184.93,135694.0
2025-05-28 09:50:00,184.85,185.41,184.7,185.09,96961.0,184.85,185.41,184.7,185.09,96961.0
2025-05-28 10:00:00,185.08,185.25,184.73,184.85,90445.0,185.08,185.25,184.73,184.85,90445.0
2025-05-28 10:10:00,184.85,184.95,184.45,184.5,88541.0,184.85,184.95,184.45,184.5,88541.0
2025-05-28 10:20:00,184.51,184.93,184.26,184.63,77001.0,184.51,184.93,184.26,184.63,77001.0
2025-05-28 10:30:00,184.59,184.71,184.41,184.58,44608.0,184.59,184.71,184.41,184.58,44608.0
2025-05-28 10:40:00,184.58,184.69,183.8,183.85,54049.0,184.58,184.69,183.8,183.85,54049.0
2025-05-28 10:50:00,183.84,184.0,183.63,183.93,98986.0,183.84,184.0,183.63,183.93,98986.0
2025-05-28 11:00:00,183.93,184.63,183.87,184.5,34972.0,183.93,184.63,183.87,184.5,34972.0
2025-05-28 11:10:00,184.46,184.49,184.18,184.46,64453.0,184.46,184.49,184.18,184.46,64453.0
2025-05-28 11:20:00,184.48,184.69,184.42,184.5,47661.0,184.48,184.69,184.42,184.5,47661.0
2025-05-28 11:30:00,184.5,184.6,184.4,184.59,50439.0,184.5,184.6,184.4,184.59,50439.0
2025-05-28 11:40:00,184.55,184.7,184.38,184.5,25698.0,184.55,184.7,184.38,184.5,25698.0
2025-05-28 11:50:00,184.53,184.76,184.36,184.41,46777.0,184.53,184.76,184.36,184.41,46777.0
2025-05-28 12:00:00,184.42,184.71,184.39,184.68,24011.0,184.42,184.71,184.39,184.68,24011.0
2025-05-28 12:10:00,184.59,184.67,184.48,184.48,22937.0,184.59,184.67,184.48,184.48,22937.0
2025-05-28 12:20:00,184.48,184.48,184.12,184.37,29625.0,184.48,184.48,184.12,184.37,29625.0
2025-05-28 12:30:00,184.36,184.67,184.33,184.59,17250.0,184.36,184.67,184.33,184.59,17250.0
2025-05-28 12:40:00,184.59,184.6,184.31,184.49,30964.0,184.59,184.6,184.31,184.49,30964.0
2025-05-28 12:50:00,184.47,184.64,184.25,184.62,29183.0,184.47,184.64,184.25,184.62,29183.0
2025-05-28 13:00:00,184.61,184.7,184.46,184.64,25749.0,184.61,184.7,184.46,184.64,25749.0
2025-05-28 13:10:00,184.65,184.79,184.62,184.64,22661.0,184.65,184.79,184.62,184.64,22661.0
2025-05-28 13:20:00,184.65,184.71,184.58,184.67,20531.0,184.65,184.71,184.58,184.67,20531.0
2025-05-28 13:30:00,184.65,184.67,184.33,184.44,18997.0,184.65,184.67,184.33,184.44,18997.0
2025-05-28 13:40:00,184.42,184.71,184.32,184.71,23405.0,184.42,184.71,184.32,184.71,23405.0
2025-05-28 13:50:00,184.64,184.79,184.52,184.76,30665.0,184.64,184.79,184.52,184.76,30665.0
2025-05-28 14:00:00,184.75,185.03,184.73,184.9,31584.0,184.75,185.03,184.73,184.9,31584.0
2025-05-28 14:10:00,184.94,185.13,184.83,184.83,33623.0,184.94,185.13,184.83,184.83,33623.0
2025-05-28 14:20:00,184.83,184.88,184.58,184.58,25437.0,184.83,184.88,184.58,184.58,25437.0
2025-05-28 14:30:00,184.61,184.7,184.55,184.63,45060.0,184.61,184.7,184.55,184.63,45060.0
2025-05-28 14:40:00,184.65,184.82,184.57,184.64,50875.0,184.65,184.82,184.57,184.64,50875.0
2025-05-28 14:50:00,184.65,184.66,183.72,184.49,94304.0,184.65,184.66,183.72,184.49,94304.0
2025-05-28 15:00:00,184.46,184.91,184.41,184.81,23912.0,184.46,184.91,184.41,184.81,23912.0
2025-05-28 15:10:00,184.81,184.91,184.19,184.44,65166.0,184.81,184.91,184.19,184.44,65166.0
2025-05-28 15:20:00,184.47,184.6,184.3,184.55,45451.0,184.47,184.6,184.3,184.55,45451.0
2025-05-28 15:30:00,184.5,184.6,184.3,184.51,85531.0,184.5,184.6,184.3,184.51,85531.0
2025-05-28 15:40:00,184.48,184.7,184.31,184.48,149473.0,184.48,184.7,184.31,184.48,149473.0
2025-05-28 15:50:00,184.46,184.48,183.65,184.15,529681.0,184.46,184.48,183.65,184.15,529681.0
2025-05-29 09:30:00,186.34,186.49,185.39,185.49,116890.0,186.34,186.49,185.39,185.49,116890.0
2025-05-29 09:40:00,185.49,185.65,185.09,185.48,50581.0,185.49,185.65,185.09,185.48,50581.0
2025-05-29 09:50:00,185.49,186.15,185.24,185.62,66350.0,185.49,186.15,185.24,185.62,66350.0
2025-05-29 10:00:00,185.58,185.95,184.2,184.35,44008.0,185.58,185.95,184.2,184.35,44008.0
2025-05-29 10:10:00,184.34,184.74,184.07,184.16,77867.0,184.34,184.74,184.07,184.16,77867.0
2025-05-29 10:20:00,184.17,184.55,183.81,184.46,51022.0,184.17,184.55,183.81,184.46,51022.0
2025-05-29 10:30:00,184.45,184.45,183.85,184.27,32935.0,184.45,184.45,183.85,184.27,32935.0
2025-05-29 10:40:00,184.29,184.54,184.04,184.48,28908.0,184.29,184.54,184.04,184.48,28908.0
2025-05-29 10:50:00,184.52,185.1,184.43,185.04,43473.0,184.52,185.1,184.43,185.04,43473.0
2025-05-29 11:00:00,185.06,185.06,184.37,184.45,30271.0,185.06,185.06,184.37,184.45,30271.0
2025-05-29 11:10:00,184.48,184.72,184.27,184.41,42064.0,184.48,184.72,184.27,184.41,42064.0
2025-05-29 11:20:00,184.39,184.96,184.37,184.83,35800.0,184.39,184.96,184.37,184.83,35800.0
2025-05-29 11:30:00,184.86,184.86,184.29,184.48,22006.0,184.86,184.86,184.29,184.48,22006.0
2025-05-29 11:40:00,184.38,184.62,184.3,184.37,20737.0,184.38,184.62,184.3,184.37,20737.0
2025-05-29 11:50:00,184.36,184.55,183.21,183.4,27191.0,184.36,184.55,183.21,183.4,27191.0
2025-05-29 12:00:00,183.44,183.53,182.93,183.51,40274.0,183.44,183.53,182.93,183.51,40274.0
2025-05-29 12:10:00,183.47,184.16,183.44,184.12,51298.0,183.47,184.16,183.44,184.12,51298.0
2025-05-29 12:20:00,184.16,184.23,183.96,184.15,22495.0,184.16,184.23,183.96,184.15,22495.0
2025-05-29 12:30:00,184.11,184.3,184.02,184.17,21761.0,184.11,184.3,184.02,184.17,21761.0
2025-05-29 12:40:00,184.2,184.51,184.2,184.31,15825.0,184.2,184.51,184.2,184.31,15825.0
2025-05-29 12:50:00,184.35,184.66,184.25,184.59,17693.0,184.35,184.66,184.25,184.59,17693.0
2025-05-29 13:00:00,184.57,184.77,184.47,184.53,18839.0,184.57,184.77,184.47,184.53,18839.0
2025-05-29 13:10:00,184.55,184.72,184.43,184.47,57401.0,184.55,184.72,184.43,184.47,57401.0
2025-05-29 13:20:00,184.49,184.78,184.34,184.55,52559.0,184.49,184.78,184.34,184.55,52559.0
2025-05-29 13:30:00,184.55,184.92,184.51,184.65,56256.0,184.55,184.92,184.51,184.65,56256.0
2025-05-29 13:40:00,184.65,184.81,184.15,184.17,48467.0,184.65,184.81,184.15,184.17,48467.0
2025-05-29 13:50:00,184.18,184.44,184.09,184.09,19679.0,184.18,184.44,184.09,184.09,19679.0
2025-05-29 14:00:00,184.13,184.43,183.91,184.28,75427.0,184.13,184.43,183.91,184.28,75427.0
2025-05-29 14:10:00,184.3,184.49,183.8,183.83,98162.0,184.3,184.49,183.8,183.83,98162.0
2025-05-29 14:20:00,183.78,183.8,183.49,183.71,33632.0,183.78,183.8,183.49,183.71,33632.0
2025-05-29 14:30:00,183.78,184.19,183.78,184.09,21419.0,183.78,184.19,183.78,184.09,21419.0
2025-05-29 14:40:00,184.02,184.42,184.01,184.25,32156.0,184.02,184.42,184.01,184.25,32156.0
2025-05-29 14:50:00,184.23,184.38,183.77,183.85,20762.0,184.23,184.38,183.77,183.85,20762.0
2025-05-29 15:00:00,183.86,184.12,183.84,183.96,52810.0,183.86,184.12,183.84,183.96,52810.0
2025-05-29 15:10:00,183.99,184.17,183.87,184.09,63607.0,183.99,184.17,183.87,184.09,63607.0
2025-05-29 15:20:00,184.09,184.51,184.06,184.07,68841.0,184.09,184.51,184.06,184.07,68841.0
2025-05-29 15:30:00,184.08,184.33,184.08,184.17,52909.0,184.08,184.33,184.08,184.17,52909.0
2025-05-29 15:40:00,184.19,184.77,184.17,184.67,85219.0,184.19,184.77,184.17,184.67,85219.0
2025-05-29 15:50:00,184.75,185.19,184.3,185.02,450487.0,184.75,185.19,184.3,185.02,450487.0
2025-05-30 09:30:00,184.82,185.14,182.75,183.1,177465.0,184.82,185.14,182.75,183.1,177465.0
2025-05-30 09:40:00,183.1,183.38,182.08,182.08,201205.0,183.1,183.38,182.08,182.08,201205.0
2025-05-30 09:50:00,182.16,182.3,181.24,181.97,119906.0,182.16,182.3,181.24,181.97,119906.0
2025-05-30 10:00:00,182.04,183.17,182.0,182.9,188732.0,182.04,183.17,182.0,182.9,188732.0
2025-05-30 10:10:00,182.89,182.9,182.12,182.25,52005.0,182.89,182.9,182.12,182.25,52005.0
2025-05-30 10:20:00,182.27,182.71,182.18,182.71,36463.0,182.27,182.71,182.18,182.71,36463.0
2025-05-30 10:30:00,182.65,183.06,182.31,183.0,67168.0,182.65,183.06,182.31,183.0,67168.0
2025-05-30 10:40:00,182.93,182.93,182.12,182.34,52156.0,182.93,182.93,182.12,182.34,52156.0
2025-05-30 10:50:00,182.42,182.86,182.2,182.55,33218.0,182.42,182.86,182.2,182.55,33218.0
2025-05-30 11:00:00,182.54,182.65,182.05,182.05,25158.0,182.54,182.65,182.05,182.05,25158.0
2025-05-30 11:10:00,182.11,182.51,181.9,181.95,49988.0,182.11,182.51,181.9,181.95,49988.0
2025-05-30 11:20:00,181.96,182.73,181.96,182.54,45894.0,181.96,182.73,181.96,182.54,45894.0
2025-05-30 11:30:00,182.55,182.63,181.81,181.93,30011.0,182.55,182.63,181.81,181.93,30011.0
2025-05-30 11:40:00,181.93,182.09,181.65,182.09,35809.0,181.93,182.09,181.65,182.09,35809.0
2025-05-30 11:50:00,182.04,182.36,181.9,181.96,29127.0,182.04,182.36,181.9,181.96,29127.0
2025-05-30 12:00:00,182.03,182.03,181.49,181.92,36051.0,182.03,182.03,181.49,181.92,36051.0
2025-05-30 12:10:00,181.92,182.07,181.38,181.57,32317.0,181.92,182.07,181.38,181.57,32317.0
2025-05-30 12:20:00,181.57,181.62,180.6,180.72,65470.0,181.57,181.62,180.6,180.72,65470.0
2025-05-30 12:30:00,180.79,180.79,179.82,180.78,106955.0,180.79,180.79,179.82,180.78,106955.0
2025-05-30 12:40:00,180.79,180.97,180.21,180.27,56931.0,180.79,180.97,180.21,180.27,56931.0
2025-05-30 12:50:00,180.21,180.23,179.76,180.21,45636.0,180.21,180.23,179.76,180.21,45636.0
2025-05-30 13:00:00,180.15,180.74,179.95,180.56,61551.0,180.15,180.74,179.95,180.56,61551.0
2025-05-30 13:10:00,180.61,180.61,180.26,180.39,32669.0,180.61,180.61,180.26,180.39,32669.0
2025-05-30 13:20:00,180.43,180.64,180.18,180.63,25304.0,180.43,180.64,180.18,180.63,25304.0
2025-05-30 13:30:00,180.69,181.06,180.5,180.84,25295.0,180.69,181.06,180.5,180.84,25295.0
2025-05-30 13:40:00,180.83,180.97,180.59,180.78,47459.0,180.83,180.97,180.59,180.78,47459.0
2025-05-30 13:50:00,180.85,181.08,180.71,180.71,32804.0,180.85,181.08,180.71,180.71,32804.0
2025-05-30 14:00:00,180.73,180.91,180.45,180.82,29996.0,180.73,180.91,180.45,180.82,29996.0
2025-05-30 14:10:00,180.83,180.98,180.45,180.95,45079.0,180.83,180.98,180.45,180.95,45079.0
2025-05-30 14:20:00,180.95,181.21,180.76,181.09,27010.0,180.95,181.21,180.76,181.09,27010.0
2025-05-30 14:30:00,181.13,181.36,180.96,181.09,30000.0,181.13,181.36,180.96,181.09,30000.0
2025-05-30 14:40:00,181.12,181.13,180.78,181.1,29779.0,181.12,181.13,180.78,181.1,29779.0
2025-05-30 14:50:00,181.09,181.51,181.05,181.51,44455.0,181.09,181.51,181.05,181.51,44455.0
2025-05-30 15:00:00,181.49,182.39,181.47,182.22,65756.0,181.49,182.39,181.47,182.22,65756.0
2025-05-30 15:10:00,182.24,182.57,182.13,182.49,50893.0,182.24,182.57,182.13,182.49,50893.0
2025-05-30 15:20:00,182.49,182.87,182.28,182.7,64053.0,182.49,182.87,182.28,182.7,64053.0
2025-05-30 15:30:00,182.68,182.98,182.3,182.74,70960.0,182.68,182.98,182.3,182.74,70960.0
2025-05-30 15:40:00,182.74,182.8,182.34,182.66,94490.0,182.74,182.8,182.34,182.66,94490.0
2025-05-30 15:50:00,182.71,183.25,181.44,182.7,714140.0,182.71,183.25,181.44,182.7,714140.0
2025-06-02 09:30:00,181.85,182.92,181.61,182.81,66498.0,181.85,182.92,181.61,182.81,66498.0
2025-06-02 09:40:00,182.8,183.3,182.44,182.57,45365.0,182.8,183.3,182.44,182.57,45365.0
2025-06-02 09:50:00,182.6,183.11,182.4,183.07,47427.0,182.6,183.11,182.4,183.07,47427.0
2025-06-02 10:00:00,183.02,183.06,181.96,182.22,66099.0,183.02,183.06,181.96,182.22,66099.0
2025-06-02 10:10:00,182.23,182.86,182.11,182.5,48316.0,182.23,182.86,182.11,182.5,48316.0
2025-06-02 10:20:00,182.56,183.5,182.56,183.5,63986.0,182.56,183.5,182.56,183.5,63986.0
2025-06-02 10:30:00,183.5,183.79,183.19,183.52,81631.0,183.5,183.79,183.19,183.52,81631.0
2025-06-02 10:40:00,183.54,183.58,183.25,183.46,39755.0,183.54,183.58,183.25,183.46,39755.0
2025-06-02 10:50:00,183.38,183.54,183.11,183.27,33048.0,183.38,183.54,183.11,183.27,33048.0
2025-06-02 11:00:00,183.22,183.65,182.8,182.82,34271.0,183.22,183.65,182.8,182.82,34271.0
2025-06-02 11:10:00,182.81,183.18,182.71,182.84,40306.0,182.81,183.18,182.71,182.84,40306.0
2025-06-02 11:20:00,182.85,183.02,182.59,182.66,31408.0,182.85,183.02,182.59,182.66,31408.0
2025-06-02 11:30:00,182.65,182.79,182.53,182.72,21656.0,182.65,182.79,182.53,182.72,21656.0
2025-06-02 11:40:00,182.65,183.14,182.6,183.03,15792.0,182.65,183.14,182.6,183.03,15792.0
2025-06-02 11:50:00,183.01,183.42,182.97,183.25,19194.0,183.01,183.42,182.97,183.25,19194.0
2025-06-02 12:00:00,183.29,183.48,183.14,183.41,34952.0,183.29,183.48,183.14,183.41,34952.0
2025-06-02 12:10:00,183.4,183.73,183.37,183.71,18882.0,183.4,183.73,183.37,183.71,18882.0
2025-06-02 12:20:00,183.73,183.85,183.46,183.47,23625.0,183.73,183.85,183.46,183.47,23625.0
2025-06-02 12:30:00,183.43,183.74,183.43,183.72,17900.0,183.43,183.74,183.43,183.72,17900.0
2025-06-02 12:40:00,183.72,183.87,183.5,183.58,28536.0,183.72,183.87,183.5,183.58,28536.0
2025-06-02 12:50:00,183.56,184.1,183.56,184.02,13527.0,183.56,184.1,183.56,184.02,13527.0
2025-06-02 13:00:00,184.04,184.27,183.99,184.22,21087.0,184.04,184.27,183.99,184.22,21087.0
2025-06-02 13:10:00,184.22,184.25,184.06,184.13,30320.0,184.22,184.25,184.06,184.13,30320.0
2025-06-02 13:20:00,184.08,184.08,183.73,183.81,27189.0,184.08,184.08,183.73,183.81,27189.0
2025-06-02 13:30:00,183.81,183.98,183.77,183.84,19625.0,183.81,183.98,183.77,183.84,19625.0
2025-06-02 13:40:00,183.83,183.84,183.42,183.42,18139.0,183.83,183.84,183.42,183.42,18139.0
2025-06-02 13:50:00,183.45,183.65,183.38,183.59,18892.0,183.45,183.65,183.38,183.59,18892.0
2025-06-02 14:00:00,183.58,183.83,183.49,183.6,28113.0,183.58,183.83,183.49,183.6,28113.0
2025-06-02 14:10:00,183.6,184.33,183.55,184.21,29277.0,183.6,184.33,183.55,184.21,29277.0
2025-06-02 14:20:00,184.23,184.5,184.16,184.4,27936.0,184.23,184.5,184.16,184.4,27936.0
2025-06-02 14:30:00,184.44,184.58,184.23,184.34,26039.0,184.44,184.58,184.23,184.34,26039.0
2025-06-02 14:40:00,184.34,184.46,184.22,184.4,27243.0,184.34,184.46,184.22,184.4,27243.0
2025-06-02 14:50:00,184.39,184.6,184.32,184.53,22176.0,184.39,184.6,184.32,184.53,22176.0
2025-06-02 15:00:00,184.53,184.71,184.49,184.53,28555.0,184.53,184.71,184.49,184.53,28555.0
2025-06-02 15:10:00,184.53,184.57,184.27,184.27,31067.0,184.53,184.57,184.27,184.27,31067.0
2025-06-02 15:20:00,184.27,184.6,184.23,184.38,34428.0,184.27,184.6,184.23,184.38,34428.0
2025-06-02 15:30:00,184.38,184.4,183.91,184.04,41997.0,184.38,184.4,183.91,184.04,41997.0
2025-06-02 15:40:00,184.04,184.06,183.8,183.88,44706.0,184.04,184.06,183.8,183.88,44706.0
2025-06-02 15:50:00,183.93,184.25,183.44,184.23,314050.0,183.93,184.25,183.44,184.23,314050.0
2025-06-03 09:30:00,183.24,184.32,182.61,184.06,76391.0,183.24,184.32,182.61,184.06,76391.0
2025-06-03 09:40:00,183.99,184.74,183.98,184.34,49669.0,183.99,184.74,183.98,184.34,49669.0
2025-06-03 09:50:00,184.31,185.1,184.13,184.84,56480.0,184.31,185.1,184.13,184.84,56480.0
2025-06-03 10:00:00,184.91,185.21,184.41,184.78,63940.0,184.91,185.21,184.41,184.78,63940.0
2025-06-03 10:10:00,184.81,185.74,184.72,185.67,63769.0,184.81,185.74,184.72,185.67,63769.0
2025-06-03 10:20:00,185.7,186.15,185.68,186.03,42970.0,185.7,186.15,185.68,186.03,42970.0
2025-06-03 10:30:00,186.08,186.18,185.78,186.13,39160.0,186.08,186.18,185.78,186.13,39160.0
2025-06-03 10:40:00,186.12,186.44,185.97,186.42,58710.0,186.12,186.44,185.97,186.42,58710.0
2025-06-03 10:50:00,186.44,186.55,186.15,186.5,44373.0,186.44,186.55,186.15,186.5,44373.0
2025-06-03 11:00:00,186.5,186.79,186.37,186.77,65660.0,186.5,186.79,186.37,186.77,65660.0
2025-06-03 11:10:00,186.8,187.12,186.63,186.69,56397.0,186.8,187.12,186.63,186.69,56397.0
2025-06-03 11:20:00,186.67,187.21,186.66,187.11,20726.0,186.67,187.21,186.66,187.11,20726.0
2025-06-03 11:30:00,187.09,187.11,186.82,187.11,22517.0,187.09,187.11,186.82,187.11,22517.0
2025-06-03 11:40:00,187.13,187.3,187.04,187.22,28247.0,187.13,187.3,187.04,187.22,28247.0
2025-06-03 11:50:00,187.22,187.22,186.75,187.18,34884.0,187.22,187.22,186.75,187.18,34884.0
2025-06-03 12:00:00,187.18,187.66,187.17,187.33,33891.0,187.18,187.66,187.17,187.33,33891.0
2025-06-03 12:10:00,187.34,187.88,187.32,187.88,32586.0,187.34,187.88,187.32,187.88,32586.0
2025-06-03 12:20:00,187.88,187.92,187.61,187.79,51547.0,187.88,187.92,187.61,187.79,51547.0
2025-06-03 12:30:00,187.76,187.98,187.54,187.94,43771.0,187.76,187.98,187.54,187.94,43771.0
2025-06-03 12:40:00,187.94,187.94,187.71,187.89,31092.0,187.94,187.94,187.71,187.89,31092.0
2025-06-03 12:50:00,187.91,188.08,187.88,187.93,24783.0,187.91,188.08,187.88,187.93,24783.0
2025-06-03 13:00:00,187.93,187.93,187.43,187.53,17279.0,187.93,187.93,187.43,187.53,17279.0
2025-06-03 13:10:00,187.53,187.6,187.25,187.44,16637.0,187.53,187.6,187.25,187.44,16637.0
2025-06-03 13:20:00,187.39,187.39,187.06,187.1,17725.0,187.39,187.39,187.06,187.1,17725.0
2025-06-03 13:30:00,187.15,187.2,186.96,187.19,14463.0,187.15,187.2,186.96,187.19,14463.0
2025-06-03 13:40:00,187.16,187.78,186.92,187.72,50858.0,187.16,187.78,186.92,187.72,50858.0
2025-06-03 13:50:00,187.68,187.72,187.36,187.43,54650.0,187.68,187.72,187.36,187.43,54650.0
2025-06-03 14:00:00,187.4,187.4,186.68,186.75,31885.0,187.4,187.4,186.68,186.75,31885.0
2025-06-03 14:10:00,186.73,186.77,186.35,186.64,60333.0,186.73,186.77,186.35,186.64,60333.0
2025-06-03 14:20:00,186.66,187.07,186.62,186.99,23563.0,186.66,187.07,186.62,186.99,23563.0
2025-06-03 14:30:00,186.98,187.24,186.98,187.09,29282.0,186.98,187.24,186.98,187.09,29282.0
2025-06-03 14:40:00,187.11,187.21,186.94,187.07,38180.0,187.11,187.21,186.94,187.07,38180.0
2025-06-03 14:50:00,187.06,187.43,187.05,187.4,75932.0,187.06,187.43,187.05,187.4,75932.0
2025-06-03 15:00:00,187.41,187.57,187.32,187.5,45049.0,187.41,187.57,187.32,187.5,45049.0
2025-06-03 15:10:00,187.49,187.64,187.26,187.52,39517.0,187.49,187.64,187.26,187.52,39517.0
2025-06-03 15:20:00,187.52,188.09,187.34,187.98,157059.0,187.52,188.09,187.34,187.98,157059.0
2025-06-03 15:30:00,187.95,188.25,187.77,188.21,87840.0,187.95,188.25,187.77,188.21,87840.0
2025-06-03 15:40:00,188.21,188.22,187.61,187.69,91424.0,188.21,188.22,187.61,187.69,91424.0
2025-06-03 15:50:00,187.72,188.5,187.59,188.08,415932.0,187.72,188.5,187.59,188.08,415932.0
2025-06-04 09:30:00,189.17,191.24,188.48,191.18,158612.0,189.17,191.24,188.48,191.18,158612.0
2025-06-04 09:40:00,191.17,192.1,190.81,190.87,183806.0,191.17,192.1,190.81,190.87,183806.0
2025-06-04 09:50:00,190.8,191.06,190.55,190.55,78280.0,190.8,191.06,190.55,190.55,78280.0
2025-06-04 10:00:00,190.55,190.62,189.54,190.28,108489.0,190.55,190.62,189.54,190.28,108489.0
2025-06-04 10:10:00,190.36,190.55,190.08,190.33,41103.0,190.36,190.55,190.08,190.33,41103.0
2025-06-04 10:20:00,190.39,190.54,189.85,190.42,46919.0,190.39,190.54,189.85,190.42,46919.0
2025-06-04 10:30:00,190.35,190.92,190.34,190.35,71549.0,190.35,190.92,190.34,190.35,71549.0
2025-06-04 10:40:00,190.36,190.42,189.95,190.08,21827.0,190.36,190.42,189.95,190.08,21827.0
2025-06-04 10:50:00,190.06,190.37,189.9,190.37,45437.0,190.06,190.37,189.9,190.37,45437.0
2025-06-04 11:00:00,190.37,190.71,190.21,190.67,55877.0,190.37,190.71,190.21,190.67,55877.0
2025-06-04 11:10:00,190.67,191.38,190.65,191.1,81696.0,190.67,191.38,190.65,191.1,81696.0
2025-06-04 11:20:00,191.05,191.34,190.77,191.1,41227.0,191.05,191.34,190.77,191.1,41227.0
2025-06-04 11:30:00,191.12,191.14,190.6,190.79,22720.0,191.12,191.14,190.6,190.79,22720.0
2025-06-04 11:40:00,190.82,191.03,190.7,190.89,18443.0,190.82,191.03,190.7,190.89,18443.0
2025-06-04 11:50:00,190.87,191.16,190.82,190.91,32823.0,190.87,191.16,190.82,190.91,32823.0
2025-06-04 12:00:00,190.89,191.02,190.77,190.97,24523.0,190.89,191.02,190.77,190.97,24523.0
2025-06-04 12:10:00,190.93,190.96,190.51,190.96,27691.0,190.93,190.96,190.51,190.96,27691.0
2025-06-04 12:20:00,190.94,190.94,190.58,190.65,17477.0,190.94,190.94,190.58,190.65,17477.0
2025-06-04 12:30:00,190.66,190.82,190.5,190.7,21526.0,190.66,190.82,190.5,190.7,21526.0
2025-06-04 12:40:00,190.7,190.79,190.6,190.68,19579.0,190.7,190.79,190.6,190.68,19579.0
2025-06-04 12:50:00,190.66,190.67,190.47,190.53,29344.0,190.66,190.67,190.47,190.53,29344.0
2025-06-04 13:00:00,190.56,190.76,190.5,190.7,19933.0,190.56,190.76,190.5,190.7,19933.0
2025-06-04 13:10:00,190.74,190.85,190.45,190.47,46101.0,190.74,190.85,190.45,190.47,46101.0
2025-06-04 13:20:00,190.49,190.98,190.46,190.89,39621.0,190.49,190.98,190.46,190.89,39621.0
2025-06-04 13:30:00,190.99,191.34,190.7,190.71,98838.0,190.99,191.34,190.7,190.71,98838.0
2025-06-04 13:40:00,190.68,191.69,190.61,191.26,442215.0,190.68,191.69,190.61,191.26,442215.0
2025-06-04 13:50:00,191.25,191.46,191.1,191.16,194250.0,191.25,191.46,191.1,191.16,194250.0
2025-06-04 14:00:00,191.13,191.35,191.13,191.27,16205.0,191.13,191.35,191.13,191.27,16205.0
2025-06-04 14:10:00,191.26,191.55,191.13,191.41,21703.0,191.26,191.55,191.13,191.41,21703.0
2025-06-04 14:20:00,191.47,191.68,191.4,191.62,59242.0,191.47,191.68,191.4,191.62,59242.0
2025-06-04 14:30:00,191.64,191.86,191.55,191.68,56989.0,191.64,191.86,191.55,191.68,56989.0
2025-06-04 14:40:00,191.64,191.66,191.3,191.36,51123.0,191.64,191.66,191.3,191.36,51123.0
2025-06-04 14:50:00,191.38,191.43,191.12,191.38,72756.0,191.38,191.43,191.12,191.38,72756.0
2025-06-04 15:00:00,191.37,191.57,191.25,191.36,30674.0,191.37,191.57,191.25,191.36,30674.0
2025-06-04 15:10:00,191.4,191.5,191.2,191.27,33618.0,191.4,191.5,191.2,191.27,33618.0
2025-06-04 15:20:00,191.27,191.42,191.14,191.28,58783.0,191.27,191.42,191.14,191.28,58783.0
2025-06-04 15:30:00,191.27,191.27,190.94,191.02,56767.0,191.27,191.27,190.94,191.02,56767.0
2025-06-04 15:40:00,190.97,191.12,190.72,190.86,64833.0,190.97,191.12,190.72,190.86,64833.0
2025-06-04 15:50:00,190.83,191.13,190.6,190.8,268584.0,190.83,191.13,190.6,190.8,268584.0
2025-06-05 09:30:00,192.77,193.31,191.97,192.68,138540.0,192.77,193.31,191.97,192.68,138540.0
2025-06-05 09:40:00,192.69,193.08,191.89,192.0,92086.0,192.69,193.08,191.89,192.0,92086.0
2025-06-05 09:50:00,192.08,192.19,191.12,191.33,81923.0,192.08,192.19,191.12,191.33,81923.0
2025-06-05 10:00:00,191.22,192.04,191.21,191.25,54381.0,191.22,192.04,191.21,191.25,54381.0
2025-06-05 10:10:00,191.25,191.4,190.99,191.17,32486.0,191.25,191.4,190.99,191.17,32486.0
2025-06-05 10:20:00,191.25,192.15,191.1,192.13,22594.0,191.25,192.15,191.1,192.13,22594.0
2025-06-05 10:30:00,192.06,192.18,190.85,191.61,41508.0,192.06,192.18,190.85,191.61,41508.0
2025-06-05 10:40:00,191.62,192.58,191.25,192.15,94346.0,191.62,192.58,191.25,192.15,94346.0
2025-06-05 10:50:00,192.14,192.71,192.03,192.62,35757.0,192.14,192.71,192.03,192.62,35757.0
2025-06-05 11:00:00,192.62,192.86,192.53,192.66,32722.0,192.62,192.86,192.53,192.66,32722.0
2025-06-05 11:10:00,192.7,193.17,192.65,192.97,33787.0,192.7,193.17,192.65,192.97,33787.0
2025-06-05 11:20:00,192.98,193.27,192.91,193.24,44812.0,192.98,193.27,192.91,193.24,44812.0
2025-06-05 11:30:00,193.27,193.64,193.24,193.52,59440.0,193.27,193.64,193.24,193.52,59440.0
2025-06-05 11:40:00,193.53,193.93,193.49,193.9,95028.0,193.53,193.93,193.49,193.9,95028.0
2025-06-05 11:50:00,193.98,194.18,193.77,194.08,51663.0,193.98,194.18,193.77,194.08,51663.0
2025-06-05 12:00:00,194.08,194.29,193.39,193.5,110635.0,194.08,194.29,193.39,193.5,110635.0
2025-06-05 12:10:00,193.52,193.68,192.73,193.0,76182.0,193.52,193.68,192.73,193.0,76182.0
2025-06-05 12:20:00,192.98,193.41,192.97,193.34,25108.0,192.98,193.41,192.97,193.34,25108.0
2025-06-05 12:30:00,193.34,193.44,192.9,192.96,23975.0,193.34,193.44,192.9,192.96,23975.0
2025-06-05 12:40:00,192.88,193.0,191.94,191.94,28753.0,192.88,193.0,191.94,191.94,28753.0
2025-06-05 12:50:00,191.95,192.24,191.52,191.57,34829.0,191.95,192.24,191.52,191.57,34829.0
2025-06-05 13:00:00,191.51,192.0,191.2,191.99,47297.0,191.51,192.0,191.2,191.99,47297.0
2025-06-05 13:10:00,192.01,192.31,191.91,192.24,30531.0,192.01,192.31,191.91,192.24,30531.0
2025-06-05 13:20:00,192.22,192.6,192.21,192.48,22513.0,192.22,192.6,192.21,192.48,22513.0
2025-06-05 13:30:00,192.44,192.64,192.43,192.47,25244.0,192.44,192.64,192.43,192.47,25244.0
2025-06-05 13:40:00,192.5,192.53,192.19,192.3,38574.0,192.5,192.53,192.19,192.3,38574.0
2025-06-05 13:50:00,192.33,192.33,191.55,191.75,27688.0,192.33,192.33,191.55,191.75,27688.0
2025-06-05 14:00:00,191.76,191.93,191.08,191.28,28415.0,191.76,191.93,191.08,191.28,28415.0
2025-06-05 14:10:00,191.33,191.34,190.16,190.69,42449.0,191.33,191.34,190.16,190.69,42449.0
2025-06-05 14:20:00,190.75,191.29,190.75,191.14,25193.0,190.75,191.29,190.75,191.14,25193.0
2025-06-05 14:30:00,191.09,191.63,190.98,191.45,37530.0,191.09,191.63,190.98,191.45,37530.0
2025-06-05 14:40:00,191.42,191.46,191.09,191.36,28183.0,191.42,191.46,191.09,191.36,28183.0
2025-06-05 14:50:00,191.41,191.46,190.97,191.09,55470.0,191.41,191.46,190.97,191.09,55470.0
2025-06-05 15:00:00,191.04,191.08,190.76,190.92,35099.0,191.04,191.08,190.76,190.92,35099.0
2025-06-05 15:10:00,190.91,191.11,189.32,189.74,55053.0,190.91,191.11,189.32,189.74,55053.0
2025-06-05 15:20:00,189.68,190.24,189.4,190.11,92973.0,189.68,190.24,189.4,190.11,92973.0
2025-06-05 15:30:00,190.16,191.26,190.14,191.07,40599.0,190.16,191.26,190.14,191.07,40599.0
2025-06-05 15:40:00,191.17,191.21,190.58,191.0,71288.0,191.17,191.21,190.58,191.0,71288.0
2025-06-05 15:50:00,190.94,191.25,190.16,190.48,448804.0,190.94,191.25,190.16,190.48,448804.0
2025-06-06 09:30:00,193.62,193.69,192.33,193.19,96840.0,193.62,193.69,192.33,193.19,96840.0
2025-06-06 09:40:00,193.17,193.56,192.99,193.12,61053.0,193.17,193.56,192.99,193.12,61053.0
2025-06-06 09:50:00,193.18,193.64,192.79,193.04,52299.0,193.18,193.64,192.79,193.04,52299.0
2025-06-06 10:00:00,193.05,194.16,193.05,194.06,103495.0,193.05,194.16,193.05,194.06,103495.0
2025-06-06 10:10:00,194.07,194.14,193.56,193.91,41184.0,194.07,194.14,193.56,193.91,41184.0
2025-06-06 10:20:00,193.95,194.34,193.51,193.61,74109.0,193.95,194.34,193.51,193.61,74109.0
2025-06-06 10:30:00,193.61,194.25,193.5,194.2,56448.0,193.61,194.25,193.5,194.2,56448.0
2025-06-06 10:40:00,194.21,194.58,194.13,194.56,45434.0,194.21,194.58,194.13,194.56,45434.0
2025-06-06 10:50:00,194.56,194.69,194.36,194.37,69200.0,194.56,194.69,194.36,194.37,69200.0
2025-06-06 11:00:00,194.36,194.84,194.26,194.75,71922.0,194.36,194.84,194.26,194.75,71922.0
2025-06-06 11:10:00,194.75,194.81,193.79,193.83,65125.0,194.75,194.81,193.79,193.83,65125.0
2025-06-06 11:20:00,193.74,194.23,193.58,194.14,31988.0,193.74,194.23,193.58,194.14,31988.0
2025-06-06 11:30:00,194.11,194.2,193.87,194.0,14027.0,194.11,194.2,193.87,194.0,14027.0
2025-06-06 11:40:00,194.02,194.33,193.94,194.31,15933.0,194.02,194.33,193.94,194.31,15933.0
2025-06-06 11:50:00,194.33,194.46,194.08,194.22,18524.0,194.33,194.46,194.08,194.22,18524.0
2025-06-06 12:00:00,194.22,194.34,194.09,194.32,36817.0,194.22,194.34,194.09,194.32,36817.0
2025-06-06 12:10:00,194.29,194.45,194.21,194.3,24541.0,194.29,194.45,194.21,194.3,24541.0
2025-06-06 12:20:00,194.3,194.32,193.96,194.02,27741.0,194.3,194.32,193.96,194.02,27741.0
2025-06-06 12:30:00,194.0,194.13,193.56,193.61,29083.0,194.0,194.13,193.56,193.61,29083.0
2025-06-06 12:40:00,193.56,193.64,193.2,193.36,15915.0,193.56,193.64,193.2,193.36,15915.0
2025-06-06 12:50:00,193.36,193.38,192.76,193.15,23710.0,193.36,193.38,192.76,193.15,23710.0
2025-06-06 13:00:00,193.2,193.22,192.31,192.34,42210.0,193.2,193.22,192.31,192.34,42210.0
2025-06-06 13:10:00,192.38,192.71,192.26,192.71,49122.0,192.38,192.71,192.26,192.71,49122.0
2025-06-06 13:20:00,192.71,192.84,192.66,192.73,28295.0,192.71,192.84,192.66,192.73,28295.0
2025-06-06 13:30:00,192.73,192.83,192.37,192.42,27632.0,192.73,192.83,192.37,192.42,27632.0
2025-06-06 13:40:00,192.44,192.82,192.42,192.8,36301.0,192.44,192.82,192.42,192.8,36301.0
2025-06-06 13:50:00,192.8,193.1,192.77,193.03,17322.0,192.8,193.1,192.77,193.03,17322.0
2025-06-06 14:00:00,193.04,193.5,193.04,193.49,21791.0,193.04,193.5,193.04,193.49,21791.0
2025-06-06 14:10:00,193.49,193.49,193.28,193.42,48711.0,193.49,193.49,193.28,193.42,48711.0
2025-06-06 14:20:00,193.43,193.51,192.95,192.95,32079.0,193.43,193.51,192.95,192.95,32079.0
2025-06-06 14:30:00,193.0,193.22,192.97,192.99,38587.0,193.0,193.22,192.97,192.99,38587.0
2025-06-06 14:40:00,193.0,193.0,192.54,192.6,25342.0,193.0,193.0,192.54,192.6,25342.0
2025-06-06 14:50:00,192.6,192.81,192.52,192.66,24007.0,192.6,192.81,192.52,192.66,24007.0
2025-06-06 15:00:00,192.67,192.98,192.66,192.81,52967.0,192.67,192.98,192.66,192.81,52967.0
2025-06-06 15:10:00,192.78,192.92,192.72,192.79,42965.0,192.78,192.92,192.72,192.79,42965.0
2025-06-06 15:20:00,192.78,192.95,192.65,192.65,81330.0,192.78,192.95,192.65,192.65,81330.0
2025-06-06 15:30:00,192.64,192.68,192.35,192.52,40472.0,192.64,192.68,192.35,192.52,40472.0
2025-06-06 15:40:00,192.56,192.68,192.27,192.31,59310.0,192.56,192.68,192.27,192.31,59310.0
2025-06-06 15:50:00,192.33,192.81,192.31,192.36,328605.0,192.33,192.81,192.31,192.36,328605.0
2025-06-09 09:30:00,194.18,197.58,193.46,196.08,265859.0,194.18,197.58,193.46,196.08,265859.0
2025-06-09 09:40:00,195.99,196.73,195.72,196.39,97112.0,195.99,196.73,195.72,196.39,97112.0
2025-06-09 09:50:00,196.52,196.86,195.86,196.06,29663.0,196.52,196.86,195.86,196.06,29663.0
2025-06-09 10:00:00,196.13,196.87,196.13,196.6,38841.0,196.13,196.87,196.13,196.6,38841.0
2025-06-09 10:10:00,196.62,197.2,196.62,196.71,43872.0,196.62,197.2,196.62,196.71,43872.0
2025-06-09 10:20:00,196.76,197.32,196.72,197.13,149406.0,196.76,197.32,196.72,197.13,149406.0
2025-06-09 10:30:00,197.14,198.42,197.08,198.39,117366.0,197.14,198.42,197.08,198.39,117366.0
2025-06-09 10:40:00,198.36,198.38,197.12,197.23,63232.0,198.36,198.38,197.12,197.23,63232.0
2025-06-09 10:50:00,197.28,197.61,197.11,197.51,52423.0,197.28,197.61,197.11,197.51,52423.0
2025-06-09 11:00:00,197.5,198.25,197.47,198.11,49864.0,197.5,198.25,197.47,198.11,49864.0
2025-06-09 11:10:00,198.15,198.48,198.0,198.08,75666.0,198.15,198.48,198.0,198.08,75666.0
2025-06-09 11:20:00,198.11,198.32,197.77,197.81,91688.0,198.11,198.32,197.77,197.81,91688.0
2025-06-09 11:30:00,197.84,198.29,197.79,198.13,60474.0,197.84,198.29,197.79,198.13,60474.0
2025-06-09 11:40:00,198.13,198.21,197.95,198.08,42389.0,198.13,198.21,197.95,198.08,42389.0
2025-06-09 11:50:00,198.05,198.43,198.05,198.17,38649.0,198.05,198.43,198.05,198.17,38649.0
2025-06-09 12:00:00,198.17,198.69,198.13,198.44,44411.0,198.17,198.69,198.13,198.44,44411.0
2025-06-09 12:10:00,198.42,198.42,198.05,198.07,41341.0,198.42,198.42,198.05,198.07,41341.0
2025-06-09 12:20:00,198.12,198.55,198.0,198.37,55181.0,198.12,198.55,198.0,198.37,55181.0
2025-06-09 12:30:00,198.38,198.68,198.22,198.66,31871.0,198.38,198.68,198.22,198.66,31871.0
2025-06-09 12:40:00,198.64,198.72,198.41,198.58,31134.0,198.64,198.72,198.41,198.58,31134.0
2025-06-09 12:50:00,198.63,198.92,198.51,198.85,29221.0,198.63,198.92,198.51,198.85,29221.0
2025-06-09 13:00:00,198.86,198.91,198.69,198.87,55958.0,198.86,198.91,198.69,198.87,55958.0
2025-06-09 13:10:00,198.88,199.08,198.77,198.93,61475.0,198.88,199.08,198.77,198.93,61475.0
2025-06-09 13:20:00,198.94,199.53,198.9,199.45,58793.0,198.94,199.53,198.9,199.45,58793.0
2025-06-09 13:30:00,199.47,199.99,199.35,199.85,56996.0,199.47,199.99,199.35,199.85,56996.0
2025-06-09 13:40:00,199.86,200.04,199.75,199.91,97188.0,199.86,200.04,199.75,199.91,97188.0
2025-06-09 13:50:00,199.92,200.03,199.73,199.97,46170.0,199.92,200.03,199.73,199.97,46170.0
2025-06-09 14:00:00,199.97,200.07,199.64,200.02,57488.0,199.97,200.07,199.64,200.02,57488.0
2025-06-09 14:10:00,200.04,200.37,199.97,200.17,110621.0,200.04,200.37,199.97,200.17,110621.0
2025-06-09 14:20:00,200.23,200.43,200.13,200.24,90252.0,200.23,200.43,200.13,200.24,90252.0
2025-06-09 14:30:00,200.24,200.3,199.98,200.07,79056.0,200.24,200.3,199.98,200.07,79056.0
2025-06-09 14:40:00,200.06,200.35,200.03,200.2,61137.0,200.06,200.35,200.03,200.2,61137.0
2025-06-09 14:50:00,200.21,200.3,199.95,199.95,44617.0,200.21,200.3,199.95,199.95,44617.0
2025-06-09 15:00:00,199.98,200.17,199.94,200.14,53385.0,199.98,200.17,199.94,200.14,53385.0
2025-06-09 15:10:00,200.15,200.27,199.92,200.03,72363.0,200.15,200.27,199.92,200.03,72363.0
2025-06-09 15:20:00,200.05,200.25,199.78,199.94,65312.0,200.05,200.25,199.78,199.94,65312.0
2025-06-09 15:30:00,199.96,200.01,199.42,199.46,77074.0,199.96,200.01,199.42,199.46,77074.0
2025-06-09 15:40:00,199.45,199.73,199.16,199.19,84647.0,199.45,199.73,199.16,199.19,84647.0
2025-06-09 15:50:00,199.21,199.6,199.01,199.13,389771.0,199.21,199.6,199.01,199.13,389771.0
2025-06-10 09:30:00,199.98,201.22,199.48,200.63,209079.0,199.98,201.22,199.48,200.63,209079.0
2025-06-10 09:40:00,200.7,201.5,200.45,201.36,110798.0,200.7,201.5,200.45,201.36,110798.0
2025-06-10 09:50:00,201.32,201.59,201.0,201.14,49932.0,201.32,201.59,201.0,201.14,49932.0
2025-06-10 10:00:00,201.09,201.9,201.06,201.57,63703.0,201.09,201.9,201.06,201.57,63703.0
2025-06-10 10:10:00,201.59,201.95,201.44,201.71,52405.0,201.59,201.95,201.44,201.71,52405.0
2025-06-10 10:20:00,201.71,202.29,201.57,202.19,75888.0,201.71,202.29,201.57,202.19,75888.0
2025-06-10 10:30:00,202.17,202.45,202.03,202.06,72091.0,202.17,202.45,202.03,202.06,72091.0
2025-06-10 10:40:00,202.06,202.07,201.78,201.88,37061.0,202.06,202.07,201.78,201.88,37061.0
2025-06-10 10:50:00,201.84,201.84,201.35,201.44,47556.0,201.84,201.84,201.35,201.44,47556.0
2025-06-10 11:00:00,201.44,201.95,201.4,201.72,57801.0,201.44,201.95,201.4,201.72,57801.0
2025-06-10 11:10:00,201.69,202.14,201.59,201.69,43619.0,201.69,202.14,201.59,201.69,43619.0
2025-06-10 11:20:00,201.64,201.93,201.53,201.83,29467.0,201.64,201.93,201.53,201.83,29467.0
2025-06-10 11:30:00,201.81,201.82,200.71,200.89,58685.0,201.81,201.82,200.71,200.89,58685.0
2025-06-10 11:40:00,200.9,201.53,200.83,201.4,43118.0,200.9,201.53,200.83,201.4,43118.0
2025-06-10 11:50:00,201.44,201.84,201.37,201.81,22419.0,201.44,201.84,201.37,201.81,22419.0
2025-06-10 12:00:00,201.79,202.42,201.77,202.35,35404.0,201.79,202.42,201.77,202.35,35404.0
2025-06-10 12:10:00,202.37,202.37,202.08,202.21,30011.0,202.37,202.37,202.08,202.21,30011.0
2025-06-10 12:20:00,202.18,202.53,202.05,202.44,45114.0,202.18,202.53,202.05,202.44,45114.0
2025-06-10 12:30:00,202.44,202.51,202.23,202.29,30932.0,202.44,202.51,202.23,202.29,30932.0
2025-06-10 12:40:00,202.31,202.55,202.2,202.51,24336.0,202.31,202.55,202.2,202.51,24336.0
2025-06-10 12:50:00,202.52,202.74,202.52,202.57,22982.0,202.52,202.74,202.52,202.57,22982.0
2025-06-10 13:00:00,202.6,202.97,202.59,202.86,74735.0,202.6,202.97,202.59,202.86,74735.0
2025-06-10 13:10:00,202.87,203.17,202.82,202.85,67405.0,202.87,203.17,202.82,202.85,67405.0
2025-06-10 13:20:00,202.87,203.0,202.69,202.76,28529.0,202.87,203.0,202.69,202.76,28529.0
2025-06-10 13:30:00,202.73,202.79,202.37,202.46,34560.0,202.73,202.79,202.37,202.46,34560.0
2025-06-10 13:40:00,202.43,202.49,202.14,202.39,24542.0,202.43,202.49,202.14,202.39,24542.0
2025-06-10 13:50:00,202.38,202.6,202.28,202.3,34337.0,202.38,202.6,202.28,202.3,34337.0
2025-06-10 14:00:00,202.28,202.28,201.5,201.75,49379.0,202.28,202.28,201.5,201.75,49379.0
2025-06-10 14:10:00,201.74,201.74,201.3,201.65,33911.0,201.74,201.74,201.3,201.65,33911.0
2025-06-10 14:20:00,201.63,201.67,201.34,201.56,25304.0,201.63,201.67,201.34,201.56,25304.0
2025-06-10 14:30:00,201.54,201.84,201.52,201.76,21384.0,201.54,201.84,201.52,201.76,21384.0
2025-06-10 14:40:00,201.76,201.78,201.59,201.64,27299.0,201.76,201.78,201.59,201.64,27299.0
2025-06-10 14:50:00,201.67,202.68,201.64,202.52,55212.0,201.67,202.68,201.64,202.52,55212.0
2025-06-10 15:00:00,202.52,202.8,202.43,202.68,57620.0,202.52,202.8,202.43,202.68,57620.0
2025-06-10 15:10:00,202.66,202.81,202.6,202.7,38517.0,202.66,202.81,202.6,202.7,38517.0
2025-06-10 15:20:00,202.68,202.8,202.6,202.7,52628.0,202.68,202.8,202.6,202.7,52628.0
2025-06-10 15:30:00,202.69,202.69,201.99,202.11,71082.0,202.69,202.69,201.99,202.11,71082.0
2025-06-10 15:40:00,202.08,202.28,202.0,202.08,64963.0,202.08,202.28,202.0,202.08,64963.0
2025-06-10 15:50:00,202.14,202.45,201.9,202.39,427982.0,202.14,202.45,201.9,202.39,427982.0
2025-06-11 09:30:00,203.31,203.35,201.95,202.54,127387.0,203.31,203.35,201.95,202.54,127387.0
2025-06-11 09:40:00,202.51,202.52,201.18,201.68,109433.0,202.51,202.52,201.18,201.68,109433.0
2025-06-11 09:50:00,201.68,202.5,201.58,202.41,63522.0,201.68,202.5,201.58,202.41,63522.0
2025-06-11 10:00:00,202.36,202.36,201.47,201.79,48079.0,202.36,202.36,201.47,201.79,48079.0
2025-06-11 10:10:00,201.81,202.06,201.31,201.53,49899.0,201.81,202.06,201.31,201.53,49899.0
2025-06-11 10:20:00,201.57,202.13,201.49,202.03,39322.0,201.57,202.13,201.49,202.03,39322.0
2025-06-11 10:30:00,202.05,202.85,201.99,202.72,34013.0,202.05,202.85,201.99,202.72,34013.0
2025-06-11 10:40:00,202.71,202.92,202.58,202.76,16163.0,202.71,202.92,202.58,202.76,16163.0
2025-06-11 10:50:00,202.79,202.97,202.62,202.96,24129.0,202.79,202.97,202.62,202.96,24129.0
2025-06-11 11:00:00,202.96,202.98,202.08,202.14,76045.0,202.96,202.98,202.08,202.14,76045.0
2025-06-11 11:10:00,202.01,202.45,201.85,202.25,35971.0,202.01,202.45,201.85,202.25,35971.0
2025-06-11 11:20:00,202.2,202.33,201.83,201.84,33749.0,202.2,202.33,201.83,201.84,33749.0
2025-06-11 11:30:00,201.9,202.15,201.84,201.93,18396.0,201.9,202.15,201.84,201.93,18396.0
2025-06-11 11:40:00,201.84,201.87,201.06,201.3,26611.0,201.84,201.87,201.06,201.3,26611.0
2025-06-11 11:50:00,201.34,201.74,201.29,201.46,16245.0,201.34,201.74,201.29,201.46,16245.0
2025-06-11 12:00:00,201.5,201.63,201.12,201.21,16156.0,201.5,201.63,201.12,201.21,16156.0
2025-06-11 12:10:00,201.24,201.24,199.97,200.06,43017.0,201.24,201.24,199.97,200.06,43017.0
2025-06-11 12:20:00,199.88,200.6,199.65,200.49,32295.0,199.88,200.6,199.65,200.49,32295.0
2025-06-11 12:30:00,200.52,200.75,200.23,200.23,18840.0,200.52,200.75,200.23,200.23,18840.0
2025-06-11 12:40:00,200.23,200.46,199.96,200.41,22273.0,200.23,200.46,199.96,200.41,22273.0
2025-06-11 12:50:00,200.42,200.49,200.21,200.44,19866.0,200.42,200.49,200.21,200.44,19866.0
2025-06-11 13:00:00,200.39,200.55,200.26,200.48,29218.0,200.39,200.55,200.26,200.48,29218.0
2025-06-11 13:10:00,200.45,200.52,200.29,200.29,20854.0,200.45,200.52,200.29,200.29,20854.0
2025-06-11 13:20:00,200.29,200.61,200.28,200.55,27927.0,200.29,200.61,200.28,200.55,27927.0
2025-06-11 13:30:00,200.55,200.68,200.28,200.45,20277.0,200.55,200.68,200.28,200.45,20277.0
2025-06-11 13:40:00,200.44,200.65,200.22,200.32,30137.0,200.44,200.65,200.22,200.32,30137.0
2025-06-11 13:50:00,200.2,200.35,199.87,199.93,27375.0,200.2,200.35,199.87,199.93,27375.0
2025-06-11 14:00:00,199.89,200.19,199.12,199.45,41345.0,199.89,200.19,199.12,199.45,41345.0
2025-06-11 14:10:00,199.44,199.51,198.27,198.73,42922.0,199.44,199.51,198.27,198.73,42922.0
2025-06-11 14:20:00,198.79,199.04,198.54,198.59,32231.0,198.79,199.04,198.54,198.59,32231.0
2025-06-11 14:30:00,198.51,199.17,198.15,199.14,36929.0,198.51,199.17,198.15,199.14,36929.0
2025-06-11 14:40:00,199.13,199.56,198.93,199.5,43719.0,199.13,199.56,198.93,199.5,43719.0
2025-06-11 14:50:00,199.47,199.47,198.67,198.76,46625.0,199.47,199.47,198.67,198.76,46625.0
2025-06-11 15:00:00,198.77,198.9,198.33,198.66,31739.0,198.77,198.9,198.33,198.66,31739.0
2025-06-11 15:10:00,198.65,198.89,198.37,198.38,47667.0,198.65,198.89,198.37,198.38,47667.0
2025-06-11 15:20:00,198.34,198.78,198.31,198.44,48708.0,198.34,198.78,198.31,198.44,48708.0
2025-06-11 15:30:00,198.41,198.89,198.41,198.81,44656.0,198.41,198.89,198.41,198.81,44656.0
2025-06-11 15:40:00,198.8,199.1,198.51,198.77,66481.0,198.8,199.1,198.51,198.77,66481.0
2025-06-11 15:50:00,198.82,199.82,198.73,199.69,381038.0,198.82,199.82,198.73,199.69,381038.0
2025-06-12 09:30:00,198.25,199.36,198.11,199.02,90870.0,198.25,199.36,198.11,199.02,90870.0
2025-06-12 09:40:00,199.0,199.04,198.39,198.66,31796.0,199.0,199.04,198.39,198.66,31796.0
2025-06-12 09:50:00,198.72,198.8,198.29,198.41,35561.0,198.72,198.8,198.29,198.41,35561.0
2025-06-12 10:00:00,198.45,199.21,198.29,198.81,32225.0,198.45,199.21,198.29,198.81,32225.0
2025-06-12 10:10:00,198.86,199.46,198.86,199.44,34025.0,198.86,199.46,198.86,199.44,34025.0
2025-06-12 10:20:00,199.45,199.62,199.15,199.51,47688.0,199.45,199.62,199.15,199.51,47688.0
2025-06-12 10:30:00,199.65,200.0,199.42,200.0,27090.0,199.65,200.0,199.42,200.0,27090.0
2025-06-12 10:40:00,199.98,200.29,199.88,199.91,54738.0,199.98,200.29,199.88,199.91,54738.0
2025-06-12 10:50:00,199.86,200.06,199.21,199.34,37279.0,199.86,200.06,199.21,199.34,37279.0
2025-06-12 11:00:00,199.34,199.71,199.31,199.37,28342.0,199.34,199.71,199.31,199.37,28342.0
2025-06-12 11:10:00,199.37,199.48,199.21,199.29,14838.0,199.37,199.48,199.21,199.29,14838.0
2025-06-12 11:20:00,199.32,199.51,199.02,199.46,35214.0,199.32,199.51,199.02,199.46,35214.0
2025-06-12 11:30:00,199.43,199.62,199.1,199.21,14336.0,199.43,199.62,199.1,199.21,14336.0
2025-06-12 11:40:00,199.22,199.4,198.96,199.06,33096.0,199.22,199.4,198.96,199.06,33096.0
2025-06-12 11:50:00,199.09,199.32,198.86,199.32,17475.0,199.09,199.32,198.86,199.32,17475.0
2025-06-12 12:00:00,199.31,199.7,199.28,199.65,30745.0,199.31,199.7,199.28,199.65,30745.0
2025-06-12 12:10:00,199.67,199.86,199.64,199.8,25224.0,199.67,199.86,199.64,199.8,25224.0
2025-06-12 12:20:00,199.84,199.89,199.46,199.85,23626.0,199.84,199.89,199.46,199.85,23626.0
2025-06-12 12:30:00,199.79,200.0,199.34,199.99,18156.0,199.79,200.0,199.34,199.99,18156.0
2025-06-12 12:40:00,199.95,200.13,199.68,199.72,14723.0,199.95,200.13,199.68,199.72,14723.0
2025-06-12 12:50:00,199.69,199.86,199.61,199.77,13578.0,199.69,199.86,199.61,199.77,13578.0
2025-06-12 13:00:00,199.77,200.24,199.73,200.2,19383.0,199.77,200.24,199.73,200.2,19383.0
2025-06-12 13:10:00,200.2,200.29,200.01,200.13,12678.0,200.2,200.29,200.01,200.13,12678.0
2025-06-12 13:20:00,200.13,200.24,199.89,199.97,16780.0,200.13,200.24,199.89,199.97,16780.0
2025-06-12 13:30:00,199.96,200.28,199.94,200.15,16345.0,199.96,200.28,199.94,200.15,16345.0
2025-06-12 13:40:00,200.15,200.21,199.96,200.06,16919.0,200.15,200.21,199.96,200.06,16919.0
2025-06-12 13:50:00,200.04,200.17,199.99,200.06,15498.0,200.04,200.17,199.99,200.06,15498.0
2025-06-12 14:00:00,200.1,200.29,199.95,200.14,24906.0,200.1,200.29,199.95,200.14,24906.0
2025-06-12 14:10:00,200.14,200.18,199.94,200.02,20688.0,200.14,200.18,199.94,200.02,20688.0
2025-06-12 14:20:00,200.0,200.07,199.62,199.72,18605.0,200.0,200.07,199.62,199.72,18605.0
2025-06-12 14:30:00,199.72,199.9,199.52,199.64,18681.0,199.72,199.9,199.52,199.64,18681.0
2025-06-12 14:40:00,199.61,199.77,199.54,199.7,15964.0,199.61,199.77,199.54,199.7,15964.0
2025-06-12 14:50:00,199.63,199.96,199.63,199.91,24927.0,199.63,199.96,199.63,199.91,24927.0
2025-06-12 15:00:00,199.91,200.25,199.89,200.13,19887.0,199.91,200.25,199.89,200.13,19887.0
2025-06-12 15:10:00,200.13,200.3,199.99,200.25,25334.0,200.13,200.3,199.99,200.25,25334.0
2025-06-12 15:20:00,200.26,200.32,200.06,200.12,21376.0,200.26,200.32,200.06,200.12,21376.0
2025-06-12 15:30:00,200.11,200.15,199.91,200.07,41744.0,200.11,200.15,199.91,200.07,41744.0
2025-06-12 15:40:00,200.06,200.12,199.51,199.51,42511.0,200.06,200.12,199.51,199.51,42511.0
2025-06-12 15:50:00,199.53,199.9,199.48,199.69,231389.0,199.53,199.9,199.48,199.69,231389.0
2025-06-13 09:30:00,196.09,197.49,195.82,197.24,130408.0,196.09,197.49,195.82,197.24,130408.0
2025-06-13 09:40:00,197.21,197.36,196.7,196.91,37788.0,197.21,197.36,196.7,196.91,37788.0
2025-06-13 09:50:00,196.85,197.66,196.53,196.59,56445.0,196.85,197.66,196.53,196.59,56445.0
2025-06-13 10:00:00,196.62,197.17,196.57,196.59,35592.0,196.62,197.17,196.57,196.59,35592.0
2025-06-13 10:10:00,196.54,196.74,196.28,196.34,40060.0,196.54,196.74,196.28,196.34,40060.0
2025-06-13 10:20:00,196.4,196.62,195.81,195.97,36636.0,196.4,196.62,195.81,195.97,36636.0
2025-06-13 10:30:00,196.02,196.58,195.81,196.49,36662.0,196.02,196.58,195.81,196.49,36662.0
2025-06-13 10:40:00,196.49,197.09,196.42,196.63,37954.0,196.49,197.09,196.42,196.63,37954.0
2025-06-13 10:50:00,196.49,197.45,196.49,197.27,21968.0,196.49,197.45,196.49,197.27,21968.0
2025-06-13 11:00:00,197.22,197.68,197.05,197.32,22362.0,197.22,197.68,197.05,197.32,22362.0
2025-06-13 11:10:00,197.34,197.46,197.07,197.27,27629.0,197.34,197.46,197.07,197.27,27629.0
2025-06-13 11:20:00,197.31,197.84,197.28,197.8,29822.0,197.31,197.84,197.28,197.8,29822.0
2025-06-13 11:30:00,197.84,197.97,197.71,197.86,22106.0,197.84,197.97,197.71,197.86,22106.0
2025-06-13 11:40:00,197.9,198.3,197.74,198.14,17201.0,197.9,198.3,197.74,198.14,17201.0
2025-06-13 11:50:00,198.14,198.53,198.14,198.53,34568.0,198.14,198.53,198.14,198.53,34568.0
2025-06-13 12:00:00,198.49,198.69,198.33,198.66,41840.0,198.49,198.69,198.33,198.66,41840.0
2025-06-13 12:10:00,198.69,199.04,198.61,198.83,35290.0,198.69,199.04,198.61,198.83,35290.0
2025-06-13 12:20:00,198.88,198.88,198.15,198.26,35374.0,198.88,198.88,198.15,198.26,35374.0
2025-06-13 12:30:00,198.24,198.34,198.09,198.13,25822.0,198.24,198.34,198.09,198.13,25822.0
2025-06-13 12:40:00,198.09,198.3,198.0,198.05,11973.0,198.09,198.3,198.0,198.05,11973.0
2025-06-13 12:50:00,198.07,198.33,197.97,198.17,10858.0,198.07,198.33,197.97,198.17,10858.0
2025-06-13 13:00:00,198.1,198.21,197.85,197.9,15448.0,198.1,198.21,197.85,197.9,15448.0
2025-06-13 13:10:00,197.91,197.99,197.51,197.75,26629.0,197.91,197.99,197.51,197.75,26629.0
2025-06-13 13:20:00,197.81,198.15,197.41,197.41,23209.0,197.81,198.15,197.41,197.41,23209.0
2025-06-13 13:30:00,197.45,197.73,197.19,197.24,29016.0,197.45,197.73,197.19,197.24,29016.0
2025-06-13 13:40:00,197.21,197.53,197.1,197.48,20083.0,197.21,197.53,197.1,197.48,20083.0
2025-06-13 13:50:00,197.48,197.7,197.47,197.55,14211.0,197.48,197.7,197.47,197.55,14211.0
2025-06-13 14:00:00,197.55,197.72,196.88,197.01,44085.0,197.55,197.72,196.88,197.01,44085.0
2025-06-13 14:10:00,196.96,197.09,196.4,196.67,32904.0,196.96,197.09,196.4,196.67,32904.0
2025-06-13 14:20:00,196.73,196.73,195.81,195.88,32740.0,196.73,196.73,195.81,195.88,32740.0
2025-06-13 14:30:00,195.81,195.94,194.88,195.11,68595.0,195.81,195.94,194.88,195.11,68595.0
2025-06-13 14:40:00,195.08,195.63,194.9,195.37,50977.0,195.08,195.63,194.9,195.37,50977.0
2025-06-13 14:50:00,195.39,195.93,195.25,195.7,56061.0,195.39,195.93,195.25,195.7,56061.0
2025-06-13 15:00:00,195.67,195.76,195.41,195.62,44792.0,195.67,195.76,195.41,195.62,44792.0
2025-06-13 15:10:00,195.66,195.74,195.26,195.35,38207.0,195.66,195.74,195.26,195.35,38207.0
2025-06-13 15:20:00,195.31,195.58,194.86,195.2,48175.0,195.31,195.58,194.86,195.2,48175.0
2025-06-13 15:30:00,195.24,196.0,195.21,195.84,59307.0,195.24,196.0,195.21,195.84,59307.0
2025-06-13 15:40:00,195.85,195.86,194.91,195.44,215163.0,195.85,195.86,194.91,195.44,215163.0
2025-06-13 15:50:00,195.46,195.48,194.46,195.02,552007.0,195.46,195.48,194.46,195.02,552007.0
2025-06-16 09:30:00,197.5,197.98,196.6,197.66,71710.0,197.5,197.98,196.6,197.66,71710.0
2025-06-16 09:40:00,197.6,198.23,196.92,198.16,52551.0,197.6,198.23,196.92,198.16,52551.0
2025-06-16 09:50:00,198.16,198.95,198.07,198.33,43196.0,198.16,198.95,198.07,198.33,43196.0
2025-06-16 10:00:00,198.4,198.68,198.15,198.2,42079.0,198.4,198.68,198.15,198.2,42079.0
2025-06-16 10:10:00,198.16,198.87,198.15,198.86,29464.0,198.16,198.87,198.15,198.86,29464.0
2025-06-16 10:20:00,198.86,199.08,198.61,198.86,38391.0,198.86,199.08,198.61,198.86,38391.0
2025-06-16 10:30:00,199.0,199.18,198.84,199.02,38395.0,199.0,199.18,198.84,199.02,38395.0
2025-06-16 10:40:00,199.04,199.37,198.87,199.29,49499.0,199.04,199.37,198.87,199.29,49499.0
2025-06-16 10:50:00,199.33,199.45,198.95,199.42,78213.0,199.33,199.45,198.95,199.42,78213.0
2025-06-16 11:00:00,199.47,199.77,199.28,199.61,53831.0,199.47,199.77,199.28,199.61,53831.0
2025-06-16 11:10:00,199.62,199.64,199.32,199.33,51416.0,199.62,199.64,199.32,199.33,51416.0
2025-06-16 11:20:00,199.29,199.41,198.64,198.77,42876.0,199.29,199.41,198.64,198.77,42876.0
2025-06-16 11:30:00,198.76,198.95,198.56,198.71,21831.0,198.76,198.95,198.56,198.71,21831.0
2025-06-16 11:40:00,198.71,198.83,198.5,198.55,25799.0,198.71,198.83,198.5,198.55,25799.0
2025-06-16 11:50:00,198.53,198.62,198.11,198.46,21623.0,198.53,198.62,198.11,198.46,21623.0
2025-06-16 12:00:00,198.47,198.82,198.33,198.7,15226.0,198.47,198.82,198.33,198.7,15226.0
2025-06-16 12:10:00,198.68,198.97,198.66,198.93,24269.0,198.68,198.97,198.66,198.93,24269.0
2025-06-16 12:20:00,198.89,198.92,198.66,198.74,18343.0,198.89,198.92,198.66,198.74,18343.0
2025-06-16 12:30:00,198.73,198.9,198.5,198.56,17602.0,198.73,198.9,198.5,198.56,17602.0
2025-06-16 12:40:00,198.58,198.63,198.35,198.63,10074.0,198.58,198.63,198.35,198.63,10074.0
2025-06-16 12:50:00,198.59,199.03,198.53,198.68,21860.0,198.59,199.03,198.53,198.68,21860.0
2025-06-16 13:00:00,198.67,198.85,198.64,198.84,17402.0,198.67,198.85,198.64,198.84,17402.0
2025-06-16 13:10:00,198.81,199.0,198.69,198.97,27633.0,198.81,199.0,198.69,198.97,27633.0
2025-06-16 13:20:00,198.96,199.35,198.91,199.24,19206.0,198.96,199.35,198.91,199.24,19206.0
2025-06-16 13:30:00,199.34,199.64,199.31,199.47,24964.0,199.34,199.64,199.31,199.47,24964.0
2025-06-16 13:40:00,199.43,199.85,199.39,199.77,21055.0,199.43,199.85,199.39,199.77,21055.0
2025-06-16 13:50:00,199.72,199.86,199.4,199.52,18953.0,199.72,199.86,199.4,199.52,18953.0
2025-06-16 14:00:00,199.45,199.64,199.3,199.33,26406.0,199.45,199.64,199.3,199.33,26406.0
2025-06-16 14:10:00,199.33,199.33,199.0,199.2,25481.0,199.33,199.33,199.0,199.2,25481.0
2025-06-16 14:20:00,199.2,199.21,199.06,199.11,20414.0,199.2,199.21,199.06,199.11,20414.0
2025-06-16 14:30:00,199.12,199.14,198.73,198.97,20742.0,199.12,199.14,198.73,198.97,20742.0
2025-06-16 14:40:00,198.94,199.06,198.82,198.84,28877.0,198.94,199.06,198.82,198.84,28877.0
2025-06-16 14:50:00,198.83,199.16,198.71,198.93,28553.0,198.83,199.16,198.71,198.93,28553.0
2025-06-16 15:00:00,198.93,199.1,198.92,199.02,20910.0,198.93,199.1,198.92,199.02,20910.0
2025-06-16 15:10:00,199.02,199.42,198.93,199.19,32594.0,199.02,199.42,198.93,199.19,32594.0
2025-06-16 15:20:00,199.15,199.65,199.07,199.39,53623.0,199.15,199.65,199.07,199.39,53623.0
2025-06-16 15:30:00,199.39,199.42,199.09,199.09,44277.0,199.39,199.42,199.09,199.09,44277.0
2025-06-16 15:40:00,199.11,199.49,199.07,199.36,50629.0,199.11,199.49,199.07,199.36,50629.0
2025-06-16 15:50:00,199.39,199.72,199.02,199.24,381230.0,199.39,199.72,199.02,199.24,381230.0
2025-06-17 09:30:00,198.14,198.77,196.87,198.5,100727.0,198.14,198.77,196.87,198.5,100727.0
2025-06-17 09:40:00,198.5,199.46,198.44,199.05,86976.0,198.5,199.46,198.44,199.05,86976.0
2025-06-17 09:50:00,199.07,199.6,198.94,199.53,66286.0,199.07,199.6,198.94,199.53,66286.0
2025-06-17 10:00:00,199.54,199.8,199.21,199.69,54849.0,199.54,199.8,199.21,199.69,54849.0
2025-06-17 10:10:00,199.76,199.88,199.38,199.38,37961.0,199.76,199.88,199.38,199.38,37961.0
2025-06-17 10:20:00,199.35,199.5,198.94,199.28,25410.0,199.35,199.5,198.94,199.28,25410.0
2025-06-17 10:30:00,199.24,199.43,198.78,198.97,24412.0,199.24,199.43,198.78,198.97,24412.0
2025-06-17 10:40:00,198.92,199.44,198.83,199.31,52144.0,198.92,199.44,198.83,199.31,52144.0
2025-06-17 10:50:00,199.26,199.81,199.09,199.59,140263.0,199.26,199.81,199.09,199.59,140263.0
2025-06-17 11:00:00,199.57,199.89,199.3,199.45,137579.0,199.57,199.89,199.3,199.45,137579.0
2025-06-17 11:10:00,199.45,199.75,199.27,199.74,52969.0,199.45,199.75,199.27,199.74,52969.0
2025-06-17 11:20:00,199.76,199.8,199.2,199.59,40914.0,199.76,199.8,199.2,199.59,40914.0
2025-06-17 11:30:00,199.55,199.6,199.06,199.1,33860.0,199.55,199.6,199.06,199.1,33860.0
2025-06-17 11:40:00,199.07,199.77,199.07,199.55,17168.0,199.07,199.77,199.07,199.55,17168.0
2025-06-17 11:50:00,199.59,200.11,199.59,200.0,38599.0,199.59,200.11,199.59,200.0,38599.0
2025-06-17 12:00:00,200.0,200.55,199.98,200.32,35699.0,200.0,200.55,199.98,200.32,35699.0
2025-06-17 12:10:00,200.36,200.62,200.33,200.4,17699.0,200.36,200.62,200.33,200.4,17699.0
2025-06-17 12:20:00,200.38,200.42,199.98,200.06,26473.0,200.38,200.42,199.98,200.06,26473.0
2025-06-17 12:30:00,200.04,200.15,199.83,199.83,22166.0,200.04,200.15,199.83,199.83,22166.0
2025-06-17 12:40:00,199.83,199.97,199.46,199.68,81935.0,199.83,199.97,199.46,199.68,81935.0
2025-06-17 12:50:00,199.73,199.76,199.27,199.37,35162.0,199.73,199.76,199.27,199.37,35162.0
2025-06-17 13:00:00,199.37,199.55,199.09,199.4,23591.0,199.37,199.55,199.09,199.4,23591.0
2025-06-17 13:10:00,199.42,199.42,199.1,199.17,31208.0,199.42,199.42,199.1,199.17,31208.0
2025-06-17 13:20:00,199.16,199.39,198.95,199.06,38028.0,199.16,199.39,198.95,199.06,38028.0
2025-06-17 13:30:00,199.02,199.53,198.78,199.34,20249.0,199.02,199.53,198.78,199.34,20249.0
2025-06-17 13:40:00,199.33,199.5,198.55,198.71,69931.0,199.33,199.5,198.55,198.71,69931.0
2025-06-17 13:50:00,198.71,198.87,198.32,198.33,64548.0,198.71,198.87,198.32,198.33,64548.0
2025-06-17 14:00:00,198.33,198.33,197.76,197.95,42268.0,198.33,198.33,197.76,197.95,42268.0
2025-06-17 14:10:00,197.93,198.28,197.78,197.92,58536.0,197.93,198.28,197.78,197.92,58536.0
2025-06-17 14:20:00,197.86,197.86,197.39,197.49,28521.0,197.86,197.86,197.39,197.49,28521.0
2025-06-17 14:30:00,197.48,197.71,197.39,197.46,21276.0,197.48,197.71,197.39,197.46,21276.0
2025-06-17 14:40:00,197.41,197.55,197.2,197.41,29897.0,197.41,197.55,197.2,197.41,29897.0
2025-06-17 14:50:00,197.42,197.8,197.29,197.76,26335.0,197.42,197.8,197.29,197.76,26335.0
2025-06-17 15:00:00,197.81,197.83,197.18,197.29,34522.0,197.81,197.83,197.18,197.29,34522.0
2025-06-17 15:10:00,197.32,197.76,197.28,197.73,25470.0,197.32,197.76,197.28,197.73,25470.0
2025-06-17 15:20:00,197.75,198.03,197.73,197.87,29358.0,197.75,198.03,197.73,197.87,29358.0
2025-06-17 15:30:00,197.88,198.21,197.74,197.92,56880.0,197.88,198.21,197.74,197.92,56880.0
2025-06-17 15:40:00,197.92,198.2,197.9,198.0,52769.0,197.92,198.2,197.9,198.0,52769.0
2025-06-17 15:50:00,197.95,198.07,197.46,197.7,271708.0,197.95,198.07,197.46,197.7,271708.0
2025-06-18 09:30:00,198.62,198.78,197.59,198.06,76792.0,198.62,198.78,197.59,198.06,76792.0
2025-06-18 09:40:00,198.05,199.07,197.98,198.95,34961.0,198.05,199.07,197.98,198.95,34961.0
2025-06-18 09:50:00,198.92,199.77,198.7,199.51,55656.0,198.92,199.77,198.7,199.51,55656.0
2025-06-18 10:00:00,199.52,200.19,199.47,199.79,47048.0,199.52,200.19,199.47,199.79,47048.0
2025-06-18 10:10:00,199.84,200.23,199.8,200.11,33472.0,199.84,200.23,199.8,200.11,33472.0
2025-06-18 10:20:00,200.15,200.35,199.98,200.06,36085.0,200.15,200.35,199.98,200.06,36085.0
2025-06-18 10:30:00,200.16,200.57,200.15,200.37,46879.0,200.16,200.57,200.15,200.37,46879.0
2025-06-18 10:40:00,200.37,200.37,199.63,199.69,33533.0,200.37,200.37,199.63,199.69,33533.0
2025-06-18 10:50:00,199.69,199.71,199.18,199.39,24373.0,199.69,199.71,199.18,199.39,24373.0
2025-06-18 11:00:00,199.35,199.66,199.23,199.24,25543.0,199.35,199.66,199.23,199.24,25543.0
2025-06-18 11:10:00,199.3,199.35,199.1,199.21,25488.0,199.3,199.35,199.1,199.21,25488.0
2025-06-18 11:20:00,199.23,199.63,199.13,199.31,29488.0,199.23,199.63,199.13,199.31,29488.0
2025-06-18 11:30:00,199.32,199.65,199.32,199.46,19633.0,199.32,199.65,199.32,199.46,19633.0
2025-06-18 11:40:00,199.38,199.52,199.21,199.35,16937.0,199.38,199.52,199.21,199.35,16937.0
2025-06-18 11:50:00,199.37,199.52,198.95,198.95,23616.0,199.37,199.52,198.95,198.95,23616.0
2025-06-18 12:00:00,198.95,199.29,198.85,199.22,19027.0,198.95,199.29,198.85,199.22,19027.0
2025-06-18 12:10:00,199.17,199.24,199.0,199.05,11022.0,199.17,199.24,199.0,199.05,11022.0
2025-06-18 12:20:00,198.99,199.18,198.99,199.02,9298.0,198.99,199.18,198.99,199.02,9298.0
2025-06-18 12:30:00,199.02,199.17,198.85,199.01,17407.0,199.02,199.17,198.85,199.01,17407.0
2025-06-18 12:40:00,199.02,199.06,198.69,198.73,7828.0,199.02,199.06,198.69,198.73,7828.0
2025-06-18 12:50:00,198.73,198.98,198.61,198.84,23619.0,198.73,198.98,198.61,198.84,23619.0
2025-06-18 13:00:00,198.75,198.93,198.62,198.82,10945.0,198.75,198.93,198.62,198.82,10945.0
2025-06-18 13:10:00,198.81,198.87,198.49,198.52,14870.0,198.81,198.87,198.49,198.52,14870.0
2025-06-18 13:20:00,198.5,198.5,198.25,198.28,16025.0,198.5,198.5,198.25,198.28,16025.0
2025-06-18 13:30:00,198.26,198.34,197.86,198.12,34115.0,198.26,198.34,197.86,198.12,34115.0
2025-06-18 13:40:00,198.21,198.83,198.21,198.68,10372.0,198.21,198.83,198.21,198.68,10372.0
2025-06-18 13:50:00,198.68,199.02,198.61,198.91,12289.0,198.68,199.02,198.61,198.91,12289.0
2025-06-18 14:00:00,198.96,199.48,198.19,198.39,18569.0,198.96,199.48,198.19,198.39,18569.0
2025-06-18 14:10:00,198.37,198.78,198.31,198.44,9588.0,198.37,198.78,198.31,198.44,9588.0
2025-06-18 14:20:00,198.48,198.77,198.29,198.52,16436.0,198.48,198.77,198.29,198.52,16436.0
2025-06-18 14:30:00,198.46,199.12,198.37,198.76,15574.0,198.46,199.12,198.37,198.76,15574.0
2025-06-18 14:40:00,198.75,199.19,198.57,198.7,19038.0,198.75,199.19,198.57,198.7,19038.0
2025-06-18 14:50:00,198.7,198.7,197.42,197.58,33138.0,198.7,198.7,197.42,197.58,33138.0
2025-06-18 15:00:00,197.45,198.35,197.29,197.91,28191.0,197.45,198.35,197.29,197.91,28191.0
2025-06-18 15:10:00,197.95,198.66,197.68,198.59,38088.0,197.95,198.66,197.68,198.59,38088.0
2025-06-18 15:20:00,198.59,198.89,197.66,197.75,46655.0,198.59,198.89,197.66,197.75,46655.0
2025-06-18 15:30:00,197.71,198.5,197.57,198.3,55861.0,197.71,198.5,197.57,198.3,55861.0
2025-06-18 15:40:00,198.3,198.59,198.11,198.16,34391.0,198.3,198.59,198.11,198.16,34391.0
2025-06-18 15:50:00,198.1,198.48,197.91,198.33,280835.0,198.1,198.48,197.91,198.33,280835.0
2025-06-20 09:30:00,200.5,200.8,199.15,200.22,986399.0,200.5,200.8,199.15,200.22,986399.0
2025-06-20 09:40:00,200.22,200.93,199.92,200.02,83822.0,200.22,200.93,199.92,200.02,83822.0
2025-06-20 09:50:00,200.02,200.22,199.71,199.98,51777.0,200.02,200.22,199.71,199.98,51777.0
2025-06-20 10:00:00,199.95,200.34,199.64,199.9,78413.0,199.95,200.34,199.64,199.9,78413.0
2025-06-20 10:10:00,199.86,200.31,199.84,200.08,82825.0,199.86,200.31,199.84,200.08,82825.0
2025-06-20 10:20:00,200.06,200.18,198.8,199.3,51512.0,200.06,200.18,198.8,199.3,51512.0
2025-06-20 10:30:00,199.2,199.58,199.14,199.52,65431.0,199.2,199.58,199.14,199.52,65431.0
2025-06-20 10:40:00,199.52,199.65,197.5,197.7,176258.0,199.52,199.65,197.5,197.7,176258.0
2025-06-20 10:50:00,197.68,197.8,196.85,196.89,171377.0,197.68,197.8,196.85,196.89,171377.0
2025-06-20 11:00:00,196.83,197.11,196.57,197.0,65977.0,196.83,197.11,196.57,197.0,65977.0
2025-06-20 11:10:00,197.01,198.16,197.0,198.04,37033.0,197.01,198.16,197.0,198.04,37033.0
2025-06-20 11:20:00,198.07,198.17,197.77,198.13,61652.0,198.07,198.17,197.77,198.13,61652.0
2025-06-20 11:30:00,198.14,198.97,198.13,198.92,71421.0,198.14,198.97,198.13,198.92,71421.0
2025-06-20 11:40:00,198.92,199.16,198.59,198.72,61193.0,198.92,199.16,198.59,198.72,61193.0
2025-06-20 11:50:00,198.76,198.76,197.79,197.84,26274.0,198.76,198.76,197.79,197.84,26274.0
2025-06-20 12:00:00,197.88,198.28,197.73,198.24,29087.0,197.88,198.28,197.73,198.24,29087.0
2025-06-20 12:10:00,198.25,198.44,197.96,198.25,25501.0,198.25,198.44,197.96,198.25,25501.0
2025-06-20 12:20:00,198.3,198.3,197.96,198.08,86963.0,198.3,198.3,197.96,198.08,86963.0
2025-06-20 12:30:00,198.08,198.39,198.07,198.33,32257.0,198.08,198.39,198.07,198.33,32257.0
2025-06-20 12:40:00,198.31,198.53,198.08,198.15,18503.0,198.31,198.53,198.08,198.15,18503.0
2025-06-20 12:50:00,198.1,198.6,198.1,198.31,20272.0,198.1,198.6,198.1,198.31,20272.0
2025-06-20 13:00:00,198.32,198.48,197.68,197.84,24499.0,198.32,198.48,197.68,197.84,24499.0
2025-06-20 13:10:00,197.8,198.13,197.61,197.7,20449.0,197.8,198.13,197.61,197.7,20449.0
2025-06-20 13:20:00,197.61,197.75,197.0,197.0,20403.0,197.61,197.75,197.0,197.0,20403.0
2025-06-20 13:30:00,197.0,197.16,196.65,196.86,18120.0,197.0,197.16,196.65,196.86,18120.0
2025-06-20 13:40:00,196.86,197.41,196.86,197.34,22149.0,196.86,197.41,196.86,197.34,22149.0
2025-06-20 13:50:00,197.34,197.79,197.34,197.79,24749.0,197.34,197.79,197.34,197.79,24749.0
2025-06-20 14:00:00,197.78,198.08,197.69,197.98,30215.0,197.78,198.08,197.69,197.98,30215.0
2025-06-20 14:10:00,198.04,198.4,197.94,198.36,25124.0,198.04,198.4,197.94,198.36,25124.0
2025-06-20 14:20:00,198.37,198.64,198.36,198.46,44480.0,198.37,198.64,198.36,198.46,44480.0
2025-06-20 14:30:00,198.47,198.66,198.31,198.42,23451.0,198.47,198.66,198.31,198.42,23451.0
2025-06-20 14:40:00,198.42,198.45,198.23,198.34,30335.0,198.42,198.45,198.23,198.34,30335.0
2025-06-20 14:50:00,198.34,198.56,198.0,198.09,33207.0,198.34,198.56,198.0,198.09,33207.0
2025-06-20 15:00:00,198.09,198.29,197.87,197.97,38678.0,198.09,198.29,197.87,197.97,38678.0
2025-06-20 15:10:00,197.93,198.05,197.8,198.02,46205.0,197.93,198.05,197.8,198.02,46205.0
2025-06-20 15:20:00,198.03,198.27,197.91,198.07,38798.0,198.03,198.27,197.91,198.07,38798.0
2025-06-20 15:30:00,198.05,198.64,198.05,198.46,60730.0,198.05,198.64,198.05,198.46,60730.0
2025-06-20 15:40:00,198.44,198.67,198.2,198.31,53559.0,198.44,198.67,198.2,198.31,53559.0
2025-06-20 15:50:00,198.34,198.39,197.57,198.25,632104.0,198.34,198.39,197.57,198.25,632104.0